1631836800000|2021-09-17 00:00:00|5699.7|5693.7|5695.1|5689.1|5699.7|5693.7|5694.3|5687.7|11
1631836810000|2021-09-17 00:00:10|5694.7|5688.7|5691.2|5685.2|5695.7|5689.7|5690.3|5684.3|12
1631836820000|2021-09-17 00:00:20|5691.4|5685.4|5691.2|5685.2|5692.2|5686.2|5690.8|5684.8|6
1631836830000|2021-09-17 00:00:30|5690.8|5684.8|5684.9|5678.9|5691.2|5685.2|5684.8|5678.8|29
1631836840000|2021-09-17 00:00:40|5684.4|5678.4|5681.2|5675.2|5684.4|5678.4|5679.7|5673.7|18
1631836850000|2021-09-17 00:00:50|5679.6|5673.6|5680.7|5674.7|5680.7|5674.7|5679.6|5673.6|9
1631836860000|2021-09-17 00:01:00|5680.6|5674.6|5680.2|5674.2|5680.7|5674.7|5679.9|5673.9|4
1631836870000|2021-09-17 00:01:10|5679.8|5673.8|5687.7|5681.7|5688.6|5682.6|5679.8|5673.8|19
1631836880000|2021-09-17 00:01:20|5687.5|5681.5|5686.7|5680.7|5687.7|5681.7|5686.7|5680.7|3
1631836890000|2021-09-17 00:01:30|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1631836900000|2021-09-17 00:01:40|5687.7|5681.7|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|3
1631836910000|2021-09-17 00:01:50|5691.1|5685.1|5691.6|5685.6|5691.7|5685.7|5691.1|5685.1|3
1631836920000|2021-09-17 00:02:00|5691.7|5685.7|5696.2|5690.2|5697.2|5691.2|5691.7|5685.7|24
1631836930000|2021-09-17 00:02:10|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|15
1631836940000|2021-09-17 00:02:20|5697.1|5691.1|5698.7|5692.7|5698.7|5692.7|5697.1|5691.1|1
1631836950000|2021-09-17 00:02:30|5698.2|5692.2|5693.2|5687.2|5698.2|5692.2|5693.2|5687.2|3
1631836960000|2021-09-17 00:02:40|5693.6|5687.6|5693.7|5687.7|5693.7|5687.7|5693.6|5687.6|0
1631836980000|2021-09-17 00:03:00|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|1
1631836990000|2021-09-17 00:03:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.3|5687.3|0
1631837010000|2021-09-17 00:03:30|5694.2|5688.2|5693.3|5687.3|5694.2|5688.2|5693.3|5687.3|0
1631837020000|2021-09-17 00:03:40|5693.7|5687.7|5693.2|5687.2|5693.7|5687.7|5693.2|5687.2|0
1631837030000|2021-09-17 00:03:50|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1631837040000|2021-09-17 00:04:00|5693.2|5687.2|5696.7|5690.7|5697.7|5691.7|5692.7|5686.7|1
1631837050000|2021-09-17 00:04:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1631837060000|2021-09-17 00:04:20|5697.7|5691.7|5699.3|5693.3|5699.3|5693.3|5697.7|5691.7|1
1631837070000|2021-09-17 00:04:30|5699.2|5693.2|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|1
1631837080000|2021-09-17 00:04:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1631837090000|2021-09-17 00:04:50|5698.1|5692.1|5696.1|5690.1|5698.1|5692.1|5696.1|5690.1|2
1631837100000|2021-09-17 00:05:00|5695.7|5689.7|5697.7|5691.7|5697.7|5691.7|5695.7|5689.7|2
1631837110000|2021-09-17 00:05:10|5697.3|5691.3|5697.2|5691.2|5697.3|5691.3|5697.2|5691.2|0
1631837120000|2021-09-17 00:05:20|5695.7|5689.7|5695.7|5689.7|5696.7|5690.7|5695.7|5689.7|2
1631837130000|2021-09-17 00:05:30|5695.3|5689.3|5695.2|5689.2|5695.3|5689.3|5695.2|5689.2|0
1631837170000|2021-09-17 00:06:10|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|1
1631837190000|2021-09-17 00:06:30|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5695.8|5689.8|0
1631837200000|2021-09-17 00:06:40|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|3
1631837250000|2021-09-17 00:07:30|5696.2|5690.2|5698.2|5692.2|5698.2|5692.2|5695.7|5689.7|1
1631837260000|2021-09-17 00:07:40|5697.8|5691.8|5697.7|5691.7|5698.2|5692.2|5697.2|5691.2|0
1631837280000|2021-09-17 00:08:00|5698.1|5692.1|5699.7|5693.7|5699.7|5693.7|5698.1|5692.1|0
1631837290000|2021-09-17 00:08:10|5699.6|5693.6|5699.2|5693.2|5699.6|5693.6|5699.2|5693.2|1
1631837300000|2021-09-17 00:08:20|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|1
1631837310000|2021-09-17 00:08:30|5699.9|5693.9|5704.7|5698.7|5705.2|5699.2|5699.9|5693.9|3
1631837320000|2021-09-17 00:08:40|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|3
1631837330000|2021-09-17 00:08:50|5704.3|5698.3|5705.2|5699.2|5705.7|5699.7|5704.3|5698.3|2
1631837340000|2021-09-17 00:09:00|5705.3|5699.3|5705.7|5699.7|5705.7|5699.7|5705.3|5699.3|1
1631837350000|2021-09-17 00:09:10|5705.2|5699.2|5704.2|5698.2|5705.2|5699.2|5704.2|5698.2|5
1631837360000|2021-09-17 00:09:20|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|1
1631837370000|2021-09-17 00:09:30|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|0
1631837390000|2021-09-17 00:09:50|5703.8|5697.8|5705.2|5699.2|5705.2|5699.2|5703.8|5697.8|1
1631837400000|2021-09-17 00:10:00|5705.1|5699.1|5704.2|5698.2|5705.2|5699.2|5704.2|5698.2|2
1631837410000|2021-09-17 00:10:10|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|0
1631837430000|2021-09-17 00:10:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1631837460000|2021-09-17 00:11:00|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|1
1631837470000|2021-09-17 00:11:10|5704.6|5698.6|5704.7|5698.7|5704.7|5698.7|5704.6|5698.6|1
1631837490000|2021-09-17 00:11:30|5704.8|5698.8|5708.2|5702.2|5708.3|5702.3|5704.8|5698.8|5
1631837500000|2021-09-17 00:11:40|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|2
1631837520000|2021-09-17 00:12:00|5707.7|5701.7|5706.7|5700.7|5707.7|5701.7|5706.2|5700.2|3
1631837530000|2021-09-17 00:12:10|5706.3|5700.3|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1631837540000|2021-09-17 00:12:20|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1631837550000|2021-09-17 00:12:30|5706.2|5700.2|5705.2|5699.2|5706.2|5700.2|5705.2|5699.2|0
1631837560000|2021-09-17 00:12:40|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|1
1631837590000|2021-09-17 00:13:10|5706.5|5700.5|5704.7|5698.7|5706.5|5700.5|5704.7|5698.7|1
1631837610000|2021-09-17 00:13:30|5704.2|5698.2|5703.2|5697.2|5704.2|5698.2|5703.1|5697.1|1
1631837620000|2021-09-17 00:13:40|5702.8|5696.8|5702.7|5696.7|5702.8|5696.8|5702.7|5696.7|0
1631837630000|2021-09-17 00:13:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|2
1631837640000|2021-09-17 00:14:00|5702.7|5696.7|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1631837650000|2021-09-17 00:14:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|11
1631837660000|2021-09-17 00:14:20|5704.1|5698.1|5704.2|5698.2|5704.2|5698.2|5704.1|5698.1|0
1631837670000|2021-09-17 00:14:30|5703.8|5697.8|5703.7|5697.7|5703.8|5697.8|5703.7|5697.7|0
1631837680000|2021-09-17 00:14:40|||||||||1
1631837690000|2021-09-17 00:14:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|4
1631837700000|2021-09-17 00:15:00|5702.8|5696.8|5698.3|5692.3|5702.8|5696.8|5698.3|5692.3|2
1631837710000|2021-09-17 00:15:10|5698.2|5692.2|5699.7|5693.7|5700.2|5694.2|5698.2|5692.2|2
1631837740000|2021-09-17 00:15:40|5699.3|5693.3|5698.7|5692.7|5699.3|5693.3|5698.7|5692.7|0
1631837750000|2021-09-17 00:15:50|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|0
1631837760000|2021-09-17 00:16:00|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|1
1631837800000|2021-09-17 00:16:40|5699.6|5693.6|5698.7|5692.7|5699.6|5693.6|5698.7|5692.7|1
1631837840000|2021-09-17 00:17:20|5698.6|5692.6|5696.7|5690.7|5698.6|5692.6|5696.2|5690.2|5
1631837890000|2021-09-17 00:18:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1631837910000|2021-09-17 00:18:30|5697.6|5691.6|5698.2|5692.2|5698.2|5692.2|5697.6|5691.6|1
1631837920000|2021-09-17 00:18:40|||||||||1
1631837930000|2021-09-17 00:18:50|5698.6|5692.6|5699.2|5693.2|5699.2|5693.2|5698.2|5692.2|20
1631837940000|2021-09-17 00:19:00|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1631837950000|2021-09-17 00:19:10|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|4
1631837960000|2021-09-17 00:19:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1631837970000|2021-09-17 00:19:30|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|5
1631837990000|2021-09-17 00:19:50|5701.1|5695.1|5698.7|5692.7|5701.1|5695.1|5698.7|5692.7|4
1631838000000|2021-09-17 00:20:00|5697.8|5691.8|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|1
1631838010000|2021-09-17 00:20:10|||||||||1
1631838030000|2021-09-17 00:20:30|||||||||2
1631838060000|2021-09-17 00:21:00|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|2
1631838070000|2021-09-17 00:21:10|||||||||1
1631838120000|2021-09-17 00:22:00|5698.8|5692.8|5698.7|5692.7|5699|5693|5698.7|5692.7|7
1631838130000|2021-09-17 00:22:10|||||||||1
1631838140000|2021-09-17 00:22:20|5698.1|5692.1|5698.2|5692.2|5698.2|5692.2|5697.2|5691.2|7
1631838150000|2021-09-17 00:22:30|5698.1|5692.1|5697.2|5691.2|5698.1|5692.1|5696.6|5690.6|11
1631838160000|2021-09-17 00:22:40|5697.7|5691.7|5698.7|5692.7|5698.7|5692.7|5697.6|5691.6|1
1631838190000|2021-09-17 00:23:10|5698.8|5692.8|5698.7|5692.7|5698.8|5692.8|5698.7|5692.7|1
1631838200000|2021-09-17 00:23:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5696.7|5690.7|10
1631838210000|2021-09-17 00:23:30|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1631838240000|2021-09-17 00:24:00|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|0
1631838250000|2021-09-17 00:24:10|5698.2|5692.2|5699.7|5693.7|5699.7|5693.7|5698.2|5692.2|1
1631838260000|2021-09-17 00:24:20|5700.1|5694.1|5699.7|5693.7|5700.1|5694.1|5699.7|5693.7|0
1631838280000|2021-09-17 00:24:40|5700.1|5694.1|5700.7|5694.7|5700.7|5694.7|5700.1|5694.1|0
1631838290000|2021-09-17 00:24:50|5701.2|5695.2|5701.7|5695.7|5702.7|5696.7|5701.2|5695.2|1
1631838300000|2021-09-17 00:25:00|5701.8|5695.8|5701.7|5695.7|5701.8|5695.8|5701.3|5695.3|10
1631838310000|2021-09-17 00:25:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1631838330000|2021-09-17 00:25:30|5701.1|5695.1|5700.7|5694.7|5701.1|5695.1|5700.7|5694.7|3
1631838350000|2021-09-17 00:25:50|5700.8|5694.8|5701.2|5695.2|5701.2|5695.2|5700.8|5694.8|1
1631838360000|2021-09-17 00:26:00|5700.2|5694.2|5701.2|5695.2|5701.2|5695.2|5700.2|5694.2|2
1631838380000|2021-09-17 00:26:20|5700.2|5694.2|5700.3|5694.3|5700.7|5694.7|5700.2|5694.2|0
1631838390000|2021-09-17 00:26:30|5700.7|5694.7|5700.2|5694.2|5701.7|5695.7|5699.8|5693.8|0
1631838410000|2021-09-17 00:26:50|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|2
1631838420000|2021-09-17 00:27:00|5701.3|5695.3|5700.2|5694.2|5701.3|5695.3|5700.2|5694.2|0
1631838460000|2021-09-17 00:27:40|5699.8|5693.8|5698.7|5692.7|5699.8|5693.8|5697.7|5691.7|1
1631838470000|2021-09-17 00:27:50|5697.7|5691.7|5698.7|5692.7|5698.7|5692.7|5697.7|5691.7|1
1631838490000|2021-09-17 00:28:10|5698.3|5692.3|5698.7|5692.7|5698.7|5692.7|5698.3|5692.3|0
1631838500000|2021-09-17 00:28:20|5698.4|5692.4|5698.7|5692.7|5698.7|5692.7|5698.4|5692.4|0
1631838540000|2021-09-17 00:29:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|1
1631838580000|2021-09-17 00:29:40|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1631838590000|2021-09-17 00:29:50|||||||||1
1631838600000|2021-09-17 00:30:00|||||||||2
1631838620000|2021-09-17 00:30:20|5697.8|5691.8|5698.3|5692.3|5698.3|5692.3|5697.8|5691.8|0
1631838640000|2021-09-17 00:30:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|1
1631838650000|2021-09-17 00:30:50|5697.8|5691.8|5698.2|5692.2|5698.2|5692.2|5697.8|5691.8|1
1631838660000|2021-09-17 00:31:00|5698.6|5692.6|5696.7|5690.7|5698.6|5692.6|5696.7|5690.7|2
1631838670000|2021-09-17 00:31:10|5697.1|5691.1|5697.7|5691.7|5697.7|5691.7|5697.1|5691.1|1
1631838680000|2021-09-17 00:31:20|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|1
1631838720000|2021-09-17 00:32:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|2
1631838840000|2021-09-17 00:34:00|5698.7|5692.7|5698.7|5692.7|5699.2|5693.2|5698.6|5692.6|3
1631838870000|2021-09-17 00:34:30|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|0
1631838880000|2021-09-17 00:34:40|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1631838890000|2021-09-17 00:34:50|5698.6|5692.6|5701.1|5695.1|5701.1|5695.1|5698.6|5692.6|0
1631838900000|2021-09-17 00:35:00|5700.2|5694.2|5700.2|5694.2|5701.2|5695.2|5699.7|5693.7|1
1631838910000|2021-09-17 00:35:10|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1631838920000|2021-09-17 00:35:20|5699.3|5693.3|5698.7|5692.7|5699.3|5693.3|5698.7|5692.7|0
1631838960000|2021-09-17 00:36:00|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|4
1631838980000|2021-09-17 00:36:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1631838990000|2021-09-17 00:36:30|||||||||4
1631839010000|2021-09-17 00:36:50|||||||||1
1631839020000|2021-09-17 00:37:00|5701.7|5695.7|5701.7|5695.7|5703.6|5697.6|5701.7|5695.7|5
1631839030000|2021-09-17 00:37:10|5701.3|5695.3|5701.2|5695.2|5701.3|5695.3|5701.2|5695.2|0
1631839040000|2021-09-17 00:37:20|||||||||1
1631839090000|2021-09-17 00:38:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1631839100000|2021-09-17 00:38:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|2
1631839110000|2021-09-17 00:38:30|5700.3|5694.3|5700.7|5694.7|5700.7|5694.7|5700.2|5694.2|0
1631839130000|2021-09-17 00:38:50|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1631839140000|2021-09-17 00:39:00|5700.6|5694.6|5700.7|5694.7|5700.7|5694.7|5700.6|5694.6|0
1631839160000|2021-09-17 00:39:20|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1631839190000|2021-09-17 00:39:50|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|1
1631839230000|2021-09-17 00:40:30|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|3
1631839240000|2021-09-17 00:40:40|5700.6|5694.6|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|0
1631839270000|2021-09-17 00:41:10|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|0
1631839290000|2021-09-17 00:41:30|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1631839300000|2021-09-17 00:41:40|5700.6|5694.6|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|0
1631839310000|2021-09-17 00:41:50|5699.8|5693.8|5699.7|5693.7|5699.8|5693.8|5699.7|5693.7|0
1631839320000|2021-09-17 00:42:00|5698.8|5692.8|5699.2|5693.2|5699.2|5693.2|5698.8|5692.8|4
1631839330000|2021-09-17 00:42:10|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1631839340000|2021-09-17 00:42:20|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|0
1631839380000|2021-09-17 00:43:00|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1631839440000|2021-09-17 00:44:00|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1631839470000|2021-09-17 00:44:30|5699.7|5693.7|5698.8|5692.8|5699.7|5693.7|5698.8|5692.8|1
1631839480000|2021-09-17 00:44:40|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1631839490000|2021-09-17 00:44:50|5699.2|5693.2|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|0
1631839540000|2021-09-17 00:45:40|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|1
1631839550000|2021-09-17 00:45:50|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1631839580000|2021-09-17 00:46:20|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1631839590000|2021-09-17 00:46:30|5698.8|5692.8|5699.2|5693.2|5699.2|5693.2|5698.8|5692.8|1
1631839600000|2021-09-17 00:46:40|||||||||1
1631839620000|2021-09-17 00:47:00|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|3
1631839630000|2021-09-17 00:47:10|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1631839640000|2021-09-17 00:47:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1631839700000|2021-09-17 00:48:20|5699.6|5693.6|5699.2|5693.2|5699.6|5693.6|5699.2|5693.2|1
1631839770000|2021-09-17 00:49:30|5699.1|5693.1|5698.7|5692.7|5699.1|5693.1|5698.7|5692.7|1
1631839780000|2021-09-17 00:49:40|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|1
1631839800000|2021-09-17 00:50:00|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|0
1631839820000|2021-09-17 00:50:20|5699.1|5693.1|5698.7|5692.7|5699.1|5693.1|5698.7|5692.7|0
1631839830000|2021-09-17 00:50:30|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|1
1631839860000|2021-09-17 00:51:00|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|0
1631839870000|2021-09-17 00:51:10|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1631839890000|2021-09-17 00:51:30|5699.6|5693.6|5701.1|5695.1|5701.2|5695.2|5699.6|5693.6|1
1631839900000|2021-09-17 00:51:40|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1631839910000|2021-09-17 00:51:50|5703.6|5697.6|5703.2|5697.2|5703.6|5697.6|5703.2|5697.2|8
1631839920000|2021-09-17 00:52:00|5703.6|5697.6|5703.7|5697.7|5703.7|5697.7|5703.6|5697.6|11
1631839940000|2021-09-17 00:52:20|||||||||3
1631839950000|2021-09-17 00:52:30|||||||||1
1631839980000|2021-09-17 00:53:00|5703.5|5697.5|5702.7|5696.7|5703.5|5697.5|5702.7|5696.7|6
1631839990000|2021-09-17 00:53:10|5703.6|5697.6|5703.7|5697.7|5703.7|5697.7|5703.6|5697.6|4
1631840040000|2021-09-17 00:54:00|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1631840070000|2021-09-17 00:54:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5
1631840090000|2021-09-17 00:54:50|||||||||2
1631840110000|2021-09-17 00:55:10|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1631840140000|2021-09-17 00:55:40|||||||||1
1631840230000|2021-09-17 00:57:10|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|1
1631840250000|2021-09-17 00:57:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1631840300000|2021-09-17 00:58:20|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1631840330000|2021-09-17 00:58:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1631840360000|2021-09-17 00:59:20|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1631840390000|2021-09-17 00:59:50|||||||||3
1631840400000|2021-09-17 01:00:00|5702.7|5696.7|5703.2|5697.2|5703.7|5697.7|5702.7|5696.7|3
1631840420000|2021-09-17 01:00:20|5703.7|5697.7|5706.2|5700.2|5706.2|5700.2|5703.7|5697.7|13
1631840450000|2021-09-17 01:00:50|5706.6|5700.6|5708.2|5702.2|5708.7|5702.7|5706.6|5700.6|3
1631840460000|2021-09-17 01:01:00|5709.7|5703.7|5709.6|5703.6|5709.7|5703.7|5709.2|5703.2|1
1631840470000|2021-09-17 01:01:10|5710.1|5704.1|5707.7|5701.7|5710.2|5704.2|5706.2|5700.2|7
1631840480000|2021-09-17 01:01:20|5707.2|5701.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|3
1631840500000|2021-09-17 01:01:40|5704.7|5698.7|5703.2|5697.2|5704.7|5698.7|5703.2|5697.2|0
1631840530000|2021-09-17 01:02:10|5702.8|5696.8|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|0
1631840560000|2021-09-17 01:02:40|5702.8|5696.8|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|1
1631840570000|2021-09-17 01:02:50|5705.3|5699.3|5705.2|5699.2|5705.3|5699.3|5705.2|5699.2|1
1631840580000|2021-09-17 01:03:00|5705.7|5699.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|0
1631840600000|2021-09-17 01:03:20|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|2
1631840620000|2021-09-17 01:03:40|5703.2|5697.2|5704.2|5698.2|5704.2|5698.2|5702.7|5696.7|2
1631840630000|2021-09-17 01:03:50|5703.7|5697.7|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|0
1631840650000|2021-09-17 01:04:10|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1631840660000|2021-09-17 01:04:20|5704.3|5698.3|5704.2|5698.2|5704.3|5698.3|5704.2|5698.2|0
1631840690000|2021-09-17 01:04:50|5704.3|5698.3|5704.2|5698.2|5704.3|5698.3|5704.2|5698.2|1
1631840700000|2021-09-17 01:05:00|5703.8|5697.8|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|0
1631840710000|2021-09-17 01:05:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1631840720000|2021-09-17 01:05:20|5703.2|5697.2|5703.7|5697.7|5704.7|5698.7|5703.2|5697.2|6
1631840730000|2021-09-17 01:05:30|5704.3|5698.3|5704.2|5698.2|5704.3|5698.3|5704.2|5698.2|9
1631840740000|2021-09-17 01:05:40|5705.4|5699.4|5706.2|5700.2|5706.2|5700.2|5705.4|5699.4|12
1631840750000|2021-09-17 01:05:50|5706.4|5700.4|5707.2|5701.2|5707.2|5701.2|5706.4|5700.4|8
1631840760000|2021-09-17 01:06:00|5706.7|5700.7|5705.2|5699.2|5706.7|5700.7|5704.2|5698.2|3
1631840780000|2021-09-17 01:06:20|5706.2|5700.2|5705.2|5699.2|5706.2|5700.2|5705.2|5699.2|0
1631840790000|2021-09-17 01:06:30|5704.8|5698.8|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|2
1631840800000|2021-09-17 01:06:40|5705.1|5699.1|5703.7|5697.7|5705.1|5699.1|5703.7|5697.7|4
1631840810000|2021-09-17 01:06:50|5704.2|5698.2|5703.7|5697.7|5704.7|5698.7|5703.7|5697.7|1
1631840820000|2021-09-17 01:07:00|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|2
1631840850000|2021-09-17 01:07:30|5702.8|5696.8|5702.7|5696.7|5702.8|5696.8|5702.7|5696.7|0
1631840860000|2021-09-17 01:07:40|5703.1|5697.1|5703.2|5697.2|5703.2|5697.2|5702.8|5696.8|7
1631840920000|2021-09-17 01:08:40|||||||||1
1631840940000|2021-09-17 01:09:00|5703.6|5697.6|5703.7|5697.7|5703.7|5697.7|5703.6|5697.6|2
1631840950000|2021-09-17 01:09:10|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1631840970000|2021-09-17 01:09:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|3
1631840980000|2021-09-17 01:09:40|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1631840990000|2021-09-17 01:09:50|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|1
1631841000000|2021-09-17 01:10:00|5703.2|5697.2|5707.6|5701.6|5707.6|5701.6|5703.2|5697.2|2
1631841010000|2021-09-17 01:10:10|5708.1|5702.1|5708.7|5702.7|5708.7|5702.7|5708.1|5702.1|0
1631841030000|2021-09-17 01:10:30|5708.2|5702.2|5707.6|5701.6|5708.2|5702.2|5707.6|5701.6|1
1631841040000|2021-09-17 01:10:40|5707.2|5701.2|5707.1|5701.1|5707.6|5701.6|5706.7|5700.7|0
1631841060000|2021-09-17 01:11:00|5706.7|5700.7|5707.1|5701.1|5707.1|5701.1|5706.7|5700.7|0
1631841070000|2021-09-17 01:11:10|5706.7|5700.7|5707.1|5701.1|5707.1|5701.1|5706.7|5700.7|0
1631841080000|2021-09-17 01:11:20|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|0
1631841090000|2021-09-17 01:11:30|5706.7|5700.7|5703.7|5697.7|5706.7|5700.7|5703.7|5697.7|6
1631841100000|2021-09-17 01:11:40|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|0
1631841110000|2021-09-17 01:11:50|5705.1|5699.1|5705.2|5699.2|5705.2|5699.2|5705.1|5699.1|0
1631841120000|2021-09-17 01:12:00|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1631841130000|2021-09-17 01:12:10|5704.6|5698.6|5703.7|5697.7|5704.7|5698.7|5703.7|5697.7|0
1631841140000|2021-09-17 01:12:20|5704.2|5698.2|5704.7|5698.7|5705.2|5699.2|5704.2|5698.2|0
1631841150000|2021-09-17 01:12:30|5704.3|5698.3|5704.2|5698.2|5704.7|5698.7|5703.8|5697.8|1
1631841160000|2021-09-17 01:12:40|5704.6|5698.6|5704.7|5698.7|5704.7|5698.7|5704.6|5698.6|0
1631841170000|2021-09-17 01:12:50|5705.2|5699.2|5705.6|5699.6|5705.6|5699.6|5705.2|5699.2|0
1631841180000|2021-09-17 01:13:00|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|0
1631841190000|2021-09-17 01:13:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1631841200000|2021-09-17 01:13:20|5705.3|5699.3|5704.7|5698.7|5705.3|5699.3|5704.7|5698.7|0
1631841210000|2021-09-17 01:13:30|5704.8|5698.8|5705.2|5699.2|5705.7|5699.7|5704.8|5698.8|1
1631841220000|2021-09-17 01:13:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|4
1631841230000|2021-09-17 01:13:50|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|1
1631841240000|2021-09-17 01:14:00|5704.2|5698.2|5703.2|5697.2|5704.7|5698.7|5703.2|5697.2|0
1631841250000|2021-09-17 01:14:10|5702.8|5696.8|5702.7|5696.7|5702.8|5696.8|5702.7|5696.7|0
1631841260000|2021-09-17 01:14:20|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|7
1631841270000|2021-09-17 01:14:30|5703.1|5697.1|5702.7|5696.7|5703.1|5697.1|5702.7|5696.7|0
1631841280000|2021-09-17 01:14:40|5703.1|5697.1|5703.7|5697.7|5704.2|5698.2|5703.1|5697.1|0
1631841290000|2021-09-17 01:14:50|5703.2|5697.2|5703.1|5697.1|5704.1|5698.1|5702.7|5696.7|0
1631841300000|2021-09-17 01:15:00|5703.2|5697.2|5704.2|5698.2|5704.2|5698.2|5703.2|5697.2|3
1631841310000|2021-09-17 01:15:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|1
1631841330000|2021-09-17 01:15:30|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|0
1631841340000|2021-09-17 01:15:40|5704.6|5698.6|5703.6|5697.6|5704.6|5698.6|5703.2|5697.2|0
1631841350000|2021-09-17 01:15:50|5703.7|5697.7|5704.1|5698.1|5704.2|5698.2|5703.2|5697.2|0
1631841360000|2021-09-17 01:16:00|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.2|5697.2|0
1631841370000|2021-09-17 01:16:10|5702.8|5696.8|5703.6|5697.6|5703.6|5697.6|5702.7|5696.7|1
1631841380000|2021-09-17 01:16:20|5703.2|5697.2|5701.6|5695.6|5703.6|5697.6|5701.6|5695.6|4
1631841390000|2021-09-17 01:16:30|5701.1|5695.1|5699.6|5693.6|5701.1|5695.1|5699.6|5693.6|0
1631841410000|2021-09-17 01:16:50|5700|5694|5700.7|5694.7|5700.7|5694.7|5700|5694|0
1631841420000|2021-09-17 01:17:00|5700.8|5694.8|5701.2|5695.2|5701.2|5695.2|5700.8|5694.8|1
1631841440000|2021-09-17 01:17:20|5701|5695|5699.1|5693.1|5701|5695|5698.2|5692.2|2
1631841470000|2021-09-17 01:17:50|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|1
1631841480000|2021-09-17 01:18:00|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1631841500000|2021-09-17 01:18:20|5697.2|5691.2|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|1
1631841520000|2021-09-17 01:18:40|5698.2|5692.2|5697.7|5691.7|5698.2|5692.2|5697.7|5691.7|1
1631841540000|2021-09-17 01:19:00|5696.7|5690.7|5696.2|5690.2|5696.7|5690.7|5696.2|5690.2|6
1631841550000|2021-09-17 01:19:10|5696.6|5690.6|5697.2|5691.2|5697.2|5691.2|5696.6|5690.6|1
1631841560000|2021-09-17 01:19:20|5697.7|5691.7|5697.7|5691.7|5698.2|5692.2|5697.7|5691.7|2
1631841580000|2021-09-17 01:19:40|5698.2|5692.2|5698.2|5692.2|5698.6|5692.6|5698.2|5692.2|0
1631841590000|2021-09-17 01:19:50|5697.8|5691.8|5697.2|5691.2|5697.8|5691.8|5697.2|5691.2|0
1631841600000|2021-09-17 01:20:00|5697.6|5691.6|5697.1|5691.1|5697.7|5691.7|5696.7|5690.7|1
1631841610000|2021-09-17 01:20:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1631841620000|2021-09-17 01:20:20|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1631841640000|2021-09-17 01:20:40|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1631841650000|2021-09-17 01:20:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1631841660000|2021-09-17 01:21:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1631841680000|2021-09-17 01:21:20|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1631841700000|2021-09-17 01:21:40|5697.2|5691.2|5696.7|5690.7|5697.6|5691.6|5696.7|5690.7|0
1631841710000|2021-09-17 01:21:50|5696.8|5690.8|5698.6|5692.6|5698.6|5692.6|5696.8|5690.8|3
1631841740000|2021-09-17 01:22:20|5698.2|5692.2|5698.6|5692.6|5698.6|5692.6|5698.2|5692.2|0
1631841750000|2021-09-17 01:22:30|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|0
1631841760000|2021-09-17 01:22:40|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1631841770000|2021-09-17 01:22:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1631841800000|2021-09-17 01:23:20|5699.1|5693.1|5698.7|5692.7|5699.6|5693.6|5698.7|5692.7|2
1631841810000|2021-09-17 01:23:30|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|1
1631841820000|2021-09-17 01:23:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1631841830000|2021-09-17 01:23:50|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|0
1631841850000|2021-09-17 01:24:10|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|0
1631841860000|2021-09-17 01:24:20|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|1
1631841870000|2021-09-17 01:24:30|5698.2|5692.2|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|12
1631841880000|2021-09-17 01:24:40|5697.8|5691.8|5696.7|5690.7|5697.8|5691.8|5696.7|5690.7|0
1631841890000|2021-09-17 01:24:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1631841900000|2021-09-17 01:25:00|||||||||6
1631841920000|2021-09-17 01:25:20|5696.7|5690.7|5695.2|5689.2|5696.7|5690.7|5695.2|5689.2|2
1631841940000|2021-09-17 01:25:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5
1631841950000|2021-09-17 01:25:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|2
1631841970000|2021-09-17 01:26:10|5696.1|5690.1|5698.7|5692.7|5698.7|5692.7|5696.1|5690.1|0
1631841980000|2021-09-17 01:26:20|||||||||1
1631842010000|2021-09-17 01:26:50|5699.1|5693.1|5698.7|5692.7|5699.1|5693.1|5698.7|5692.7|2
1631842040000|2021-09-17 01:27:20|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1631842060000|2021-09-17 01:27:40|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1631842070000|2021-09-17 01:27:50|5699.1|5693.1|5699.6|5693.6|5699.6|5693.6|5697.9|5691.9|3
1631842080000|2021-09-17 01:28:00|5699.2|5693.2|5699.6|5693.6|5699.6|5693.6|5698.6|5692.6|1
1631842090000|2021-09-17 01:28:10|5699.2|5693.2|5696.2|5690.2|5699.2|5693.2|5696.2|5690.2|1
1631842110000|2021-09-17 01:28:30|5695.7|5689.7|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|0
1631842150000|2021-09-17 01:29:10|5696.1|5690.1|5695.2|5689.2|5696.1|5690.1|5695.2|5689.2|0
1631842190000|2021-09-17 01:29:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|3
1631842210000|2021-09-17 01:30:10|5696.1|5690.1|5697.2|5691.2|5697.2|5691.2|5696.1|5690.1|1
1631842230000|2021-09-17 01:30:30|5696.8|5690.8|5696.7|5690.7|5696.8|5690.8|5696.7|5690.7|0
1631842260000|2021-09-17 01:31:00|5695.9|5689.9|5695.2|5689.2|5695.9|5689.9|5695.2|5689.2|0
1631842310000|2021-09-17 01:31:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|3
1631842320000|2021-09-17 01:32:00|5691.7|5685.7|5690.7|5684.7|5691.7|5685.7|5690.7|5684.7|7
1631842330000|2021-09-17 01:32:10|5690.2|5684.2|5692.7|5686.7|5692.7|5686.7|5689.7|5683.7|8
1631842340000|2021-09-17 01:32:20|5692.8|5686.8|5691.2|5685.2|5693.2|5687.2|5690.7|5684.7|0
1631842350000|2021-09-17 01:32:30|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1631842360000|2021-09-17 01:32:40|5689.8|5683.8|5689.7|5683.7|5689.8|5683.8|5689.7|5683.7|0
1631842370000|2021-09-17 01:32:50|||||||||5
1631842380000|2021-09-17 01:33:00|5686.2|5680.2|5687.2|5681.2|5687.2|5681.2|5685.7|5679.7|20
1631842390000|2021-09-17 01:33:10|5686.4|5680.4|5686.2|5680.2|5686.4|5680.4|5686.2|5680.2|0
1631842400000|2021-09-17 01:33:20|5685.7|5679.7|5686.6|5680.6|5687.2|5681.2|5685.7|5679.7|0
1631842410000|2021-09-17 01:33:30|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1631842420000|2021-09-17 01:33:40|5687.1|5681.1|5687.2|5681.2|5687.2|5681.2|5687.1|5681.1|0
1631842430000|2021-09-17 01:33:50|5686.4|5680.4|5687.7|5681.7|5688.7|5682.7|5686.2|5680.2|2
1631842440000|2021-09-17 01:34:00|5686.2|5680.2|5685.2|5679.2|5686.2|5680.2|5685.2|5679.2|7
1631842450000|2021-09-17 01:34:10|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5683.7|5677.7|3
1631842460000|2021-09-17 01:34:20|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|0
1631842470000|2021-09-17 01:34:30|5684.6|5678.6|5684.6|5678.6|5684.7|5678.7|5684.2|5678.2|0
1631842480000|2021-09-17 01:34:40|5684.3|5678.3|5685.2|5679.2|5685.2|5679.2|5684.2|5678.2|1
1631842490000|2021-09-17 01:34:50|5684.7|5678.7|5685.2|5679.2|5685.6|5679.6|5684.7|5678.7|1
1631842500000|2021-09-17 01:35:00|5684.7|5678.7|5686.7|5680.7|5686.7|5680.7|5684.7|5678.7|2
1631842510000|2021-09-17 01:35:10|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5677.2|5671.2|9
1631842520000|2021-09-17 01:35:20|5678.7|5672.7|5680.2|5674.2|5680.2|5674.2|5678.2|5672.2|4
1631842530000|2021-09-17 01:35:30|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|0
1631842540000|2021-09-17 01:35:40|5680.7|5674.7|5679.2|5673.2|5683.2|5677.2|5678.1|5672.1|9
1631842550000|2021-09-17 01:35:50|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|2
1631842560000|2021-09-17 01:36:00|5678.8|5672.8|5679.2|5673.2|5679.2|5673.2|5678.7|5672.7|0
1631842570000|2021-09-17 01:36:10|5679.1|5673.1|5679.2|5673.2|5679.2|5673.2|5679.1|5673.1|0
1631842580000|2021-09-17 01:36:20|5678.7|5672.7|5677.7|5671.7|5679.2|5673.2|5677.7|5671.7|2
1631842600000|2021-09-17 01:36:40|5676.8|5670.8|5677.7|5671.7|5678.2|5672.2|5676.8|5670.8|1
1631842620000|2021-09-17 01:37:00|5678.2|5672.2|5679.1|5673.1|5679.2|5673.2|5678.2|5672.2|5
1631842630000|2021-09-17 01:37:10|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1631842640000|2021-09-17 01:37:20|5678.7|5672.7|5679.2|5673.2|5679.2|5673.2|5678.7|5672.7|0
1631842650000|2021-09-17 01:37:30|5678.7|5672.7|5677.3|5671.3|5679.2|5673.2|5677.3|5671.3|1
1631842660000|2021-09-17 01:37:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1631842670000|2021-09-17 01:37:50|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|1
1631842680000|2021-09-17 01:38:00|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1631842690000|2021-09-17 01:38:10|5678.1|5672.1|5678.2|5672.2|5678.2|5672.2|5678.1|5672.1|26
1631842700000|2021-09-17 01:38:20|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.2|5672.2|0
1631842710000|2021-09-17 01:38:30|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.3|5673.3|2
1631842720000|2021-09-17 01:38:40|5680.7|5674.7|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|3
1631842730000|2021-09-17 01:38:50|5681.8|5675.8|5682.2|5676.2|5682.2|5676.2|5681.8|5675.8|1
1631842740000|2021-09-17 01:39:00|5683.2|5677.2|5684.2|5678.2|5684.2|5678.2|5683.2|5677.2|2
1631842750000|2021-09-17 01:39:10|5683.7|5677.7|5684.7|5678.7|5684.7|5678.7|5683.7|5677.7|0
1631842760000|2021-09-17 01:39:20|5684.6|5678.6|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|1
1631842770000|2021-09-17 01:39:30|5683.8|5677.8|5684.7|5678.7|5684.7|5678.7|5683.8|5677.8|2
1631842780000|2021-09-17 01:39:40|5683.9|5677.9|5683.7|5677.7|5683.9|5677.9|5683.7|5677.7|0
1631842790000|2021-09-17 01:39:50|5683.9|5677.9|5684.7|5678.7|5684.7|5678.7|5683.9|5677.9|1
1631842800000|2021-09-17 01:40:00|5684.9|5678.9|5685.7|5679.7|5686.2|5680.2|5684.9|5678.9|1
1631842810000|2021-09-17 01:40:10|5684.9|5678.9|5684.2|5678.2|5684.9|5678.9|5684.2|5678.2|2
1631842820000|2021-09-17 01:40:20|5683.8|5677.8|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|2
1631842830000|2021-09-17 01:40:30|5683.3|5677.3|5683.2|5677.2|5683.3|5677.3|5683.2|5677.2|0
1631842840000|2021-09-17 01:40:40|5683.6|5677.6|5682.7|5676.7|5683.6|5677.6|5682.7|5676.7|1
1631842850000|2021-09-17 01:40:50|||||||||4
1631842870000|2021-09-17 01:41:10|5682.8|5676.8|5683.2|5677.2|5684.2|5678.2|5682.8|5676.8|2
1631842880000|2021-09-17 01:41:20|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|1
1631842890000|2021-09-17 01:41:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|1
1631842900000|2021-09-17 01:41:40|5683.5|5677.5|5684.2|5678.2|5684.2|5678.2|5683.5|5677.5|1
1631842910000|2021-09-17 01:41:50|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|0
1631842930000|2021-09-17 01:42:10|5683.6|5677.6|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|1
1631842940000|2021-09-17 01:42:20|5683.8|5677.8|5684.2|5678.2|5684.2|5678.2|5683.8|5677.8|0
1631842950000|2021-09-17 01:42:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|10
1631842980000|2021-09-17 01:43:00|5683.3|5677.3|5683.2|5677.2|5683.3|5677.3|5683.2|5677.2|0
1631842990000|2021-09-17 01:43:10|5681.7|5675.7|5682.7|5676.7|5682.7|5676.7|5681.7|5675.7|4
1631843000000|2021-09-17 01:43:20|5682.6|5676.6|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|2
1631843020000|2021-09-17 01:43:40|5681.8|5675.8|5682.2|5676.2|5682.2|5676.2|5681.8|5675.8|2
1631843030000|2021-09-17 01:43:50|5681.8|5675.8|5682.2|5676.2|5682.2|5676.2|5681.8|5675.8|0
1631843050000|2021-09-17 01:44:10|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|1
1631843060000|2021-09-17 01:44:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|4
1631843070000|2021-09-17 01:44:30|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|12
1631843080000|2021-09-17 01:44:40|5681.2|5675.2|5683.7|5677.7|5683.7|5677.7|5681.2|5675.2|2
1631843090000|2021-09-17 01:44:50|5684.1|5678.1|5684.7|5678.7|5684.7|5678.7|5684.1|5678.1|1
1631843100000|2021-09-17 01:45:00|5684.3|5678.3|5685.2|5679.2|5685.2|5679.2|5684.3|5678.3|1
1631843110000|2021-09-17 01:45:10|5684.7|5678.7|5681.7|5675.7|5685.7|5679.7|5681.3|5675.3|3
1631843120000|2021-09-17 01:45:20|5681.8|5675.8|5686.7|5680.7|5686.7|5680.7|5681.8|5675.8|6
1631843130000|2021-09-17 01:45:30|5687.2|5681.2|5688.7|5682.7|5688.7|5682.7|5687.2|5681.2|1
1631843140000|2021-09-17 01:45:40|5688.3|5682.3|5688.7|5682.7|5688.7|5682.7|5686.7|5680.7|3
1631843150000|2021-09-17 01:45:50|5686.7|5680.7|5686.7|5680.7|5687.2|5681.2|5686.7|5680.7|2
1631843160000|2021-09-17 01:46:00|5686.3|5680.3|5685.7|5679.7|5686.3|5680.3|5685.7|5679.7|1
1631843170000|2021-09-17 01:46:10|5685.3|5679.3|5685.2|5679.2|5685.3|5679.3|5685.2|5679.2|0
1631843240000|2021-09-17 01:47:20|5684.8|5678.8|5682.7|5676.7|5684.8|5678.8|5682.7|5676.7|2
1631843250000|2021-09-17 01:47:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|2
1631843270000|2021-09-17 01:47:50|5683.2|5677.2|5680.4|5674.4|5683.2|5677.2|5680.4|5674.4|1
1631843280000|2021-09-17 01:48:00|5680.2|5674.2|5682.2|5676.2|5682.2|5676.2|5680.2|5674.2|1
1631843290000|2021-09-17 01:48:10|5681.8|5675.8|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|0
1631843300000|2021-09-17 01:48:20|5681.9|5675.9|5682.7|5676.7|5682.7|5676.7|5681.9|5675.9|0
1631843310000|2021-09-17 01:48:30|5683.6|5677.6|5683.1|5677.1|5683.6|5677.6|5683.1|5677.1|0
1631843320000|2021-09-17 01:48:40|5683.6|5673.6|5679.6|5673.6|5683.6|5673.8|5678.7|5672.7|9
1631843330000|2021-09-17 01:48:50|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1631843340000|2021-09-17 01:49:00|5679.8|5673.8|5679.7|5673.7|5680.2|5674.2|5679.1|5673.1|1
1631843350000|2021-09-17 01:49:10|5679.6|5673.6|5678.7|5672.7|5679.6|5673.6|5678.7|5672.7|1
1631843360000|2021-09-17 01:49:20|5678.3|5672.3|5679.7|5673.7|5679.7|5673.7|5678.2|5672.2|1
1631843380000|2021-09-17 01:49:40|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1631843390000|2021-09-17 01:49:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1631843400000|2021-09-17 01:50:00|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.2|5672.2|1
1631843410000|2021-09-17 01:50:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|2
1631843430000|2021-09-17 01:50:30|5679.7|5673.7|5679.7|5673.7|5681.1|5675.1|5679.2|5673.2|4
1631843440000|2021-09-17 01:50:40|5678.7|5672.7|5679.7|5673.7|5679.7|5673.7|5678.7|5672.7|1
1631843450000|2021-09-17 01:50:50|5678.9|5672.9|5676.7|5670.7|5678.9|5672.9|5676.2|5670.2|2
1631843460000|2021-09-17 01:51:00|5676.2|5670.2|5676.7|5670.7|5676.7|5670.7|5676.2|5670.2|0
1631843470000|2021-09-17 01:51:10|5676.2|5670.2|5676.7|5670.7|5676.7|5670.7|5676.2|5670.2|0
1631843480000|2021-09-17 01:51:20|5675.9|5669.9|5671.2|5665.2|5675.9|5669.9|5670.7|5664.7|7
1631843490000|2021-09-17 01:51:30|5671.6|5665.6|5670.7|5664.7|5671.7|5665.7|5670.7|5664.7|1
1631843500000|2021-09-17 01:51:40|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.2|5665.2|2
1631843510000|2021-09-17 01:51:50|5671.2|5665.2|5671.2|5665.2|5671.6|5665.6|5671.2|5665.2|23
1631843520000|2021-09-17 01:52:00|5671.6|5665.6|5674.7|5668.7|5674.7|5668.7|5671.6|5665.6|2
1631843530000|2021-09-17 01:52:10|5674.8|5668.8|5673.7|5667.7|5675.7|5669.7|5673.7|5667.7|2
1631843540000|2021-09-17 01:52:20|5673.3|5667.3|5671.7|5665.7|5673.3|5667.3|5671.7|5665.7|75
1631843550000|2021-09-17 01:52:30|5672.1|5666.1|5673.6|5667.6|5673.7|5667.7|5671.7|5665.7|4
1631843560000|2021-09-17 01:52:40|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5672.7|5666.7|0
1631843570000|2021-09-17 01:52:50|||||||||1
1631843580000|2021-09-17 01:53:00|5672.1|5666.1|5674.2|5668.2|5674.2|5668.2|5671.6|5665.6|2
1631843610000|2021-09-17 01:53:30|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1631843630000|2021-09-17 01:53:50|5674.6|5668.6|5674.2|5668.2|5674.6|5668.6|5674.2|5668.2|1
1631843640000|2021-09-17 01:54:00|5674.3|5668.3|5671.7|5665.7|5674.3|5668.3|5671.7|5665.7|5
1631843650000|2021-09-17 01:54:10|5671.3|5665.3|5671.2|5665.2|5671.3|5665.3|5671.2|5665.2|0
1631843660000|2021-09-17 01:54:20|5668.2|5662.2|5664.7|5658.7|5668.2|5662.2|5664.7|5658.7|52
1631843670000|2021-09-17 01:54:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|3
1631843680000|2021-09-17 01:54:40|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|0
1631843700000|2021-09-17 01:55:00|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|1
1631843720000|2021-09-17 01:55:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1631843730000|2021-09-17 01:55:30|5664.3|5658.3|5664.2|5658.2|5664.3|5658.3|5664.2|5658.2|0
1631843750000|2021-09-17 01:55:50|5663.7|5657.7|5666.2|5660.2|5666.2|5660.2|5663.7|5657.7|2
1631843760000|2021-09-17 01:56:00|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1631843770000|2021-09-17 01:56:10|5665.9|5659.9|5666.7|5660.7|5666.7|5660.7|5665.9|5659.9|2
1631843780000|2021-09-17 01:56:20|5666.3|5660.3|5666.3|5660.3|5666.6|5660.6|5666.3|5660.3|0
1631843790000|2021-09-17 01:56:30|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|0
1631843800000|2021-09-17 01:56:40|5666.5|5660.5|5665.2|5659.2|5666.5|5660.5|5665.2|5659.2|4
1631843810000|2021-09-17 01:56:50|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|4
1631843820000|2021-09-17 01:57:00|5664.3|5658.3|5664.7|5658.7|5665.2|5659.2|5664.3|5658.3|1
1631843830000|2021-09-17 01:57:10|5664.3|5658.3|5664.2|5658.2|5664.3|5658.3|5664.2|5658.2|0
1631843840000|2021-09-17 01:57:20|5667.6|5661.6|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|5
1631843850000|2021-09-17 01:57:30|5667.2|5661.2|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|0
1631843860000|2021-09-17 01:57:40|5668.1|5662.1|5667.8|5661.8|5668.1|5662.1|5667.8|5661.8|1
1631843870000|2021-09-17 01:57:50|5668.1|5662.1|5668.2|5662.2|5668.7|5662.7|5668.1|5662.1|1
1631843880000|2021-09-17 01:58:00|5668.6|5662.6|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|3
1631843900000|2021-09-17 01:58:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1631843930000|2021-09-17 01:58:50|5668.2|5662.2|5667.6|5661.6|5668.2|5662.2|5667.6|5661.6|2
1631843940000|2021-09-17 01:59:00|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.1|5661.1|3
1631843980000|2021-09-17 01:59:40|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|1
1631843990000|2021-09-17 01:59:50|5667.3|5661.3|5667.2|5661.2|5667.7|5661.7|5667.2|5661.2|2
1631844000000|2021-09-17 02:00:00|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1631844010000|2021-09-17 02:00:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1631844020000|2021-09-17 02:00:20|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|1
1631844040000|2021-09-17 02:00:40|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|2
1631844050000|2021-09-17 02:00:50|||||||||2
1631844120000|2021-09-17 02:02:00|5667.8|5661.8|5668.1|5662.1|5668.1|5662.1|5667.8|5661.8|0
1631844130000|2021-09-17 02:02:10|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1631844140000|2021-09-17 02:02:20|5667.8|5661.8|5667.7|5661.7|5667.8|5661.8|5667.7|5661.7|0
1631844170000|2021-09-17 02:02:50|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1631844180000|2021-09-17 02:03:00|5667.8|5661.8|5667.6|5661.6|5667.8|5661.8|5667.2|5661.2|2
1631844190000|2021-09-17 02:03:10|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|1
1631844200000|2021-09-17 02:03:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|1
1631844210000|2021-09-17 02:03:30|5666.3|5660.3|5666.2|5660.2|5666.3|5660.3|5666.2|5660.2|2
1631844220000|2021-09-17 02:03:40|5666.6|5660.6|5667.6|5661.6|5667.7|5661.7|5666.6|5660.6|3
1631844230000|2021-09-17 02:03:50|5668.6|5662.6|5668.2|5662.2|5669|5663|5667.7|5661.7|5
1631844240000|2021-09-17 02:04:00|5667.7|5661.7|5669.1|5663.1|5669.1|5663.1|5666.2|5660.2|3
1631844250000|2021-09-17 02:04:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1631844270000|2021-09-17 02:04:30|5669.6|5663.6|5669.2|5663.2|5669.6|5663.6|5668.7|5662.7|0
1631844290000|2021-09-17 02:04:50|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|0
1631844300000|2021-09-17 02:05:00|5667.7|5661.7|5669.2|5663.2|5669.7|5663.7|5667.7|5661.7|21
1631844310000|2021-09-17 02:05:10|5668.7|5662.7|5669.2|5663.2|5669.7|5663.7|5668.7|5662.7|10
1631844320000|2021-09-17 02:05:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1631844330000|2021-09-17 02:05:30|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1631844340000|2021-09-17 02:05:40|5669.6|5663.6|5669.7|5663.7|5669.7|5663.7|5669.6|5663.6|21
1631844350000|2021-09-17 02:05:50|5669.2|5663.2|5668.2|5662.2|5669.2|5663.2|5667.7|5661.7|2
1631844360000|2021-09-17 02:06:00|5667.7|5661.7|5666.2|5660.2|5667.7|5661.7|5666.2|5660.2|1
1631844390000|2021-09-17 02:06:30|5665.8|5659.8|5668.1|5662.1|5668.1|5662.1|5665.7|5659.7|9
1631844400000|2021-09-17 02:06:40|5668.7|5662.7|5671.6|5665.6|5671.7|5665.7|5668.2|5662.2|11
1631844420000|2021-09-17 02:07:00|5671.7|5665.7|5672.7|5666.7|5672.7|5666.7|5671.6|5665.6|3
1631844440000|2021-09-17 02:07:20|5673.1|5667.1|5672.7|5666.7|5673.2|5667.2|5672.7|5666.7|0
1631844450000|2021-09-17 02:07:30|5672.3|5666.3|5672.2|5666.2|5672.3|5666.3|5672.2|5666.2|0
1631844460000|2021-09-17 02:07:40|5671.8|5665.8|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|0
1631844480000|2021-09-17 02:08:00|5671.7|5665.7|5670.2|5664.2|5672.2|5666.2|5670.2|5664.2|1
1631844490000|2021-09-17 02:08:10|5669.7|5663.7|5668.2|5662.2|5669.7|5663.7|5668.2|5662.2|0
1631844500000|2021-09-17 02:08:20|5668.1|5662.1|5665.7|5659.7|5668.1|5662.1|5665.7|5659.7|10
1631844510000|2021-09-17 02:08:30|5666.1|5660.1|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1631844560000|2021-09-17 02:09:20|5665.8|5659.8|5666.2|5660.2|5666.2|5660.2|5665.8|5659.8|0
1631844590000|2021-09-17 02:09:50|5665.8|5659.8|5665.7|5659.7|5665.8|5659.8|5665.2|5659.2|1
1631844600000|2021-09-17 02:10:00|5665.3|5659.3|5665.2|5659.2|5665.3|5659.3|5665.2|5659.2|0
1631844610000|2021-09-17 02:10:10|5664.9|5658.9|5666.2|5660.2|5666.2|5660.2|5664.9|5658.9|1
1631844620000|2021-09-17 02:10:20|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1631844650000|2021-09-17 02:10:50|5665.7|5659.7|5665.6|5659.6|5666.6|5660.6|5665.6|5659.6|0
1631844660000|2021-09-17 02:11:00|5664.1|5658.1|5666.6|5660.6|5666.6|5660.6|5664.1|5658.1|1
1631844710000|2021-09-17 02:11:50|||||||||1
1631844720000|2021-09-17 02:12:00|5666.5|5660.5|5666.6|5660.6|5666.6|5660.6|5666.1|5660.1|4
1631844740000|2021-09-17 02:12:20|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1631844750000|2021-09-17 02:12:30|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5665.4|5659.4|1
1631844760000|2021-09-17 02:12:40|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|1
1631844770000|2021-09-17 02:12:50|5667.2|5661.2|5668.7|5662.7|5668.7|5662.7|5667.2|5661.2|2
1631844820000|2021-09-17 02:13:40|5668.6|5662.6|5668.2|5662.2|5668.6|5662.6|5668.2|5662.2|0
1631844830000|2021-09-17 02:13:50|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|1
1631844850000|2021-09-17 02:14:10|5668.3|5662.3|5668.2|5662.2|5668.3|5662.3|5668.2|5662.2|0
1631844860000|2021-09-17 02:14:20|5667.7|5661.7|5669.7|5663.7|5669.7|5663.7|5667.7|5661.7|1
1631844880000|2021-09-17 02:14:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|2
1631844890000|2021-09-17 02:14:50|5670.2|5664.2|5669.2|5663.2|5670.2|5664.2|5668.7|5662.7|1
1631844900000|2021-09-17 02:15:00|5668.8|5662.8|5670.7|5664.7|5670.7|5664.7|5668.8|5662.8|1
1631844920000|2021-09-17 02:15:20|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5670.7|5664.7|1
1631844930000|2021-09-17 02:15:30|5670.8|5664.8|5672.1|5666.1|5672.1|5666.1|5670.8|5664.8|2
1631844940000|2021-09-17 02:15:40|5671.8|5665.8|5671.2|5665.2|5671.8|5665.8|5671.2|5665.2|0
1631844950000|2021-09-17 02:15:50|||||||||2
1631844970000|2021-09-17 02:16:10|5670.7|5664.7|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|0
1631844980000|2021-09-17 02:16:20|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|3
1631844990000|2021-09-17 02:16:30|5665.1|5659.1|5665.7|5659.7|5665.7|5659.7|5664.4|5658.4|1
1631845000000|2021-09-17 02:16:40|5665.3|5659.3|5665.2|5659.2|5665.3|5659.3|5665.2|5659.2|0
1631845030000|2021-09-17 02:17:10|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.2|5659.2|4
1631845040000|2021-09-17 02:17:20|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1631845070000|2021-09-17 02:17:50|5666.3|5660.3|5666.7|5660.7|5666.7|5660.7|5666.3|5660.3|0
1631845110000|2021-09-17 02:18:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1631845120000|2021-09-17 02:18:40|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|0
1631845140000|2021-09-17 02:19:00|5666.3|5660.3|5665.7|5659.7|5666.6|5660.6|5665.7|5659.7|0
1631845160000|2021-09-17 02:19:20|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|0
1631845170000|2021-09-17 02:19:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1631845210000|2021-09-17 02:20:10|5664.7|5658.7|5666.2|5660.2|5666.2|5660.2|5664.7|5658.7|1
1631845240000|2021-09-17 02:20:40|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|4
1631845250000|2021-09-17 02:20:50|5667.1|5661.1|5666.2|5660.2|5667.1|5661.1|5666.2|5660.2|1
1631845260000|2021-09-17 02:21:00|5666.6|5660.6|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1631845270000|2021-09-17 02:21:10|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|1
1631845290000|2021-09-17 02:21:30|5668|5662|5668.2|5662.2|5668.2|5662.2|5668|5662|0
1631845300000|2021-09-17 02:21:40|5668.3|5662.3|5668.7|5662.7|5668.7|5662.7|5668.3|5662.3|2
1631845310000|2021-09-17 02:21:50|5668.8|5662.8|5669.6|5663.6|5669.6|5663.6|5668.8|5662.8|2
1631845320000|2021-09-17 02:22:00|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1631845350000|2021-09-17 02:22:30|5670.1|5664.1|5670.2|5664.2|5670.2|5664.2|5670.1|5664.1|0
1631845370000|2021-09-17 02:22:50|5670.3|5664.3|5670.7|5664.7|5670.7|5664.7|5670.3|5664.3|0
1631845380000|2021-09-17 02:23:00|5670.3|5664.3|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|0
1631845390000|2021-09-17 02:23:10|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|2
1631845400000|2021-09-17 02:23:20|||||||||2
1631845420000|2021-09-17 02:23:40|5664.6|5658.6|5664.1|5658.1|5664.6|5658.6|5664.1|5658.1|4
1631845430000|2021-09-17 02:23:50|5663.1|5657.1|5661.8|5655.8|5663.1|5657.1|5661.7|5655.7|0
1631845440000|2021-09-17 02:24:00|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631845450000|2021-09-17 02:24:10|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1631845490000|2021-09-17 02:24:50|5662.3|5656.3|5663.2|5657.2|5663.2|5657.2|5662.3|5656.3|23
1631845500000|2021-09-17 02:25:00|5662.7|5656.7|5663.2|5657.2|5663.3|5657.3|5662.7|5656.7|1
1631845560000|2021-09-17 02:26:00|5662.8|5656.8|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|0
1631845590000|2021-09-17 02:26:30|5662.8|5656.8|5662.2|5656.2|5662.8|5656.8|5662.2|5656.2|0
1631845600000|2021-09-17 02:26:40|5662.6|5656.6|5662.7|5656.7|5662.7|5656.7|5662.6|5656.6|1
1631845610000|2021-09-17 02:26:50|5662.3|5656.3|5661.7|5655.7|5662.3|5656.3|5661.7|5655.7|0
1631845620000|2021-09-17 02:27:00|5662.1|5656.1|5662.7|5656.7|5662.7|5656.7|5662.1|5656.1|0
1631845640000|2021-09-17 02:27:20|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1631845670000|2021-09-17 02:27:50|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|1
1631845680000|2021-09-17 02:28:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631845700000|2021-09-17 02:28:20|5662.2|5656.2|5661.2|5655.2|5662.2|5656.2|5661.2|5655.2|2
1631845710000|2021-09-17 02:28:30|5660.7|5654.7|5662.7|5656.7|5662.7|5656.7|5660.7|5654.7|1
1631845720000|2021-09-17 02:28:40|5663.1|5657.1|5662.7|5656.7|5664.1|5658.1|5662.7|5656.7|1
1631845770000|2021-09-17 02:29:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1631845780000|2021-09-17 02:29:40|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1631845790000|2021-09-17 02:29:50|5661.9|5655.9|5656.7|5650.7|5661.9|5655.9|5656.7|5650.7|4
1631845800000|2021-09-17 02:30:00|5656.6|5650.6|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|2
1631845810000|2021-09-17 02:30:10|5656.2|5650.2|5655.2|5649.2|5656.2|5650.2|5655.1|5649.1|24
1631845820000|2021-09-17 02:30:20|5654.8|5648.8|5654.7|5648.7|5654.8|5648.8|5654.7|5648.7|1
1631845830000|2021-09-17 02:30:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|18
1631845840000|2021-09-17 02:30:40|5655.1|5649.1|5651.2|5645.2|5655.1|5649.1|5650.8|5644.8|11
1631845850000|2021-09-17 02:30:50|5650.8|5644.8|5649.8|5643.8|5650.8|5644.8|5649.8|5643.8|0
1631845860000|2021-09-17 02:31:00|5647.2|5641.2|5646.2|5640.2|5649.3|5643.3|5646.2|5640.2|15
1631845870000|2021-09-17 02:31:10|5647.2|5641.2|5645.8|5639.8|5647.2|5641.2|5645.8|5639.8|0
1631845880000|2021-09-17 02:31:20|5645.9|5639.9|5646.7|5640.7|5646.8|5640.8|5645.9|5639.9|1
1631845890000|2021-09-17 02:31:30|5646.3|5640.3|5646.8|5640.8|5646.8|5640.8|5645.7|5639.7|2
1631845900000|2021-09-17 02:31:40|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|13
1631845910000|2021-09-17 02:31:50|5646.7|5640.7|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|1
1631845920000|2021-09-17 02:32:00|5646.2|5640.2|5648.2|5642.2|5648.2|5642.2|5646.2|5640.2|0
1631845930000|2021-09-17 02:32:10|5647.7|5641.7|5645.7|5639.7|5647.7|5641.7|5645.7|5639.7|2
1631845940000|2021-09-17 02:32:20|5646.1|5640.1|5646.2|5640.2|5646.7|5640.7|5646.1|5640.1|0
1631845960000|2021-09-17 02:32:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631845970000|2021-09-17 02:32:50|5646.2|5640.2|5645.2|5639.2|5646.2|5640.2|5645.2|5639.2|0
1631845980000|2021-09-17 02:33:00|5643.3|5637.3|5641.8|5635.8|5643.3|5637.3|5641.8|5635.8|7
1631845990000|2021-09-17 02:33:10|5642.3|5636.3|5636.3|5630.3|5642.3|5636.3|5636.3|5630.3|2
1631846000000|2021-09-17 02:33:20|5635.8|5629.8|5636.8|5630.8|5636.8|5630.8|5635.8|5629.8|1
1631846010000|2021-09-17 02:33:30|5636.4|5630.4|5636.7|5630.7|5637.7|5631.7|5635.8|5629.8|3
1631846020000|2021-09-17 02:33:40|5637.6|5631.6|5634.7|5628.7|5637.7|5631.7|5634.7|5628.7|2
1631846030000|2021-09-17 02:33:50|||||||||1
1631846040000|2021-09-17 02:34:00|5634.2|5628.2|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|5
1631846050000|2021-09-17 02:34:10|5636.7|5630.7|5635.8|5629.8|5637.3|5631.3|5635.7|5629.7|3
1631846060000|2021-09-17 02:34:20|5635.7|5629.7|5634.9|5628.9|5635.7|5629.7|5634.9|5628.9|0
1631846070000|2021-09-17 02:34:30|5634.7|5628.7|5636.7|5630.7|5636.7|5630.7|5634.3|5628.3|3
1631846080000|2021-09-17 02:34:40|5636.2|5630.2|5640.2|5634.2|5640.2|5634.2|5636.2|5630.2|2
1631846100000|2021-09-17 02:35:00|5640.1|5634.1|5638.2|5632.2|5640.2|5634.2|5637.7|5631.7|4
1631846110000|2021-09-17 02:35:10|||||||||21
1631846120000|2021-09-17 02:35:20|5637.7|5631.7|5636.6|5630.6|5637.7|5631.7|5636.2|5630.2|0
1631846130000|2021-09-17 02:35:30|5636.7|5630.7|5635.7|5629.7|5636.7|5630.7|5635.7|5629.7|0
1631846140000|2021-09-17 02:35:40|5636.2|5630.2|5634.7|5628.7|5636.2|5630.2|5634.7|5628.7|1
1631846160000|2021-09-17 02:36:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|4
1631846180000|2021-09-17 02:36:20|5636|5630|5635.2|5629.2|5636.2|5630.2|5635.2|5629.2|7
1631846190000|2021-09-17 02:36:30|||||||||1
1631846200000|2021-09-17 02:36:40|5635.1|5629.1|5633.2|5627.2|5635.1|5629.1|5633.2|5627.2|1
1631846210000|2021-09-17 02:36:50|5633.6|5627.6|5634.2|5628.2|5634.2|5628.2|5633.6|5627.6|0
1631846220000|2021-09-17 02:37:00|5634.3|5628.3|5634.7|5628.7|5635.2|5629.2|5634.3|5628.3|4
1631846230000|2021-09-17 02:37:10|5633.7|5627.7|5633.2|5627.2|5633.7|5627.7|5633.2|5627.2|2
1631846240000|2021-09-17 02:37:20|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|1
1631846260000|2021-09-17 02:37:40|5635.2|5629.2|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|1
1631846270000|2021-09-17 02:37:50|5634.8|5628.8|5635.7|5629.7|5635.7|5629.7|5634.7|5628.7|5
1631846280000|2021-09-17 02:38:00|5634.8|5628.8|5635.2|5629.2|5636.5|5630.5|5634.8|5628.8|1
1631846300000|2021-09-17 02:38:20|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|1
1631846320000|2021-09-17 02:38:40|5636.2|5630.2|5638.2|5632.2|5638.2|5632.2|5636.2|5630.2|3
1631846330000|2021-09-17 02:38:50|5638.6|5632.6|5637.2|5631.2|5638.6|5632.6|5637.2|5631.2|1
1631846340000|2021-09-17 02:39:00|5637.7|5631.7|5637.2|5631.2|5638.2|5632.2|5637.2|5631.2|5
1631846350000|2021-09-17 02:39:10|5637.1|5631.1|5636.2|5630.2|5637.1|5631.1|5635.2|5629.2|4
1631846370000|2021-09-17 02:39:30|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|4
1631846380000|2021-09-17 02:39:40|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|0
1631846390000|2021-09-17 02:39:50|5638.8|5632.8|5638.7|5632.7|5638.8|5632.8|5638.7|5632.7|0
1631846400000|2021-09-17 02:40:00|5638.8|5632.8|5635.7|5629.7|5638.8|5632.8|5635.7|5629.7|6
1631846410000|2021-09-17 02:40:10|5636.4|5630.4|5636.7|5630.7|5636.8|5630.8|5636.2|5630.2|8
1631846420000|2021-09-17 02:40:20|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1631846430000|2021-09-17 02:40:30|||||||||1
1631846440000|2021-09-17 02:40:40|5635.7|5629.7|5632.8|5626.8|5635.7|5629.7|5632.8|5626.8|3
1631846450000|2021-09-17 02:40:50|5632.7|5626.7|5635.7|5629.7|5635.7|5629.7|5632.7|5626.7|5
1631846460000|2021-09-17 02:41:00|5635.2|5629.2|5634.7|5628.7|5635.2|5629.2|5634.7|5628.7|1
1631846470000|2021-09-17 02:41:10|5635.2|5629.2|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|1
1631846480000|2021-09-17 02:41:20|5635.7|5629.7|5639.2|5633.2|5639.2|5633.2|5635.7|5629.7|1
1631846490000|2021-09-17 02:41:30|5638.7|5632.7|5637.2|5631.2|5638.7|5632.7|5636.2|5630.2|3
1631846500000|2021-09-17 02:41:40|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1631846510000|2021-09-17 02:41:50|5639.8|5633.8|5639.2|5633.2|5640.2|5634.2|5639.2|5633.2|6
1631846520000|2021-09-17 02:42:00|5639.6|5633.6|5639.7|5633.7|5640.2|5634.2|5639.2|5633.2|0
1631846530000|2021-09-17 02:42:10|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1631846540000|2021-09-17 02:42:20|5640.7|5634.7|5641.7|5635.7|5641.7|5635.7|5640.7|5634.7|9
1631846550000|2021-09-17 02:42:30|5638.8|5632.8|5638.2|5632.2|5638.8|5632.8|5638.2|5632.2|3
1631846560000|2021-09-17 02:42:40|5638.7|5632.7|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|1
1631846570000|2021-09-17 02:42:50|5638.3|5632.3|5638.7|5632.7|5638.7|5632.7|5637.7|5631.7|1
1631846580000|2021-09-17 02:43:00|5639.2|5633.2|5641.7|5635.7|5641.7|5635.7|5639.2|5633.2|2
1631846590000|2021-09-17 02:43:10|5642.6|5636.6|5642.7|5636.7|5642.7|5636.7|5642.6|5636.6|0
1631846600000|2021-09-17 02:43:20|5643.2|5637.2|5645.2|5639.2|5645.2|5639.2|5643.2|5637.2|2
1631846620000|2021-09-17 02:43:40|5644.4|5638.4|5644.2|5638.2|5644.4|5638.4|5644.2|5638.2|0
1631846630000|2021-09-17 02:43:50|5642.2|5636.2|5642.1|5636.1|5643.2|5637.2|5641.7|5635.7|1
1631846640000|2021-09-17 02:44:00|5642.2|5636.2|5645.2|5639.2|5645.2|5639.2|5642.2|5636.2|3
1631846650000|2021-09-17 02:44:10|5644.8|5638.8|5644.2|5638.2|5644.8|5638.8|5644.2|5638.2|0
1631846660000|2021-09-17 02:44:20|5644.6|5638.6|5645.2|5639.2|5645.7|5639.7|5644.6|5638.6|0
1631846680000|2021-09-17 02:44:40|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|0
1631846700000|2021-09-17 02:45:00|5642.2|5636.2|5641.3|5635.3|5642.2|5636.2|5641.3|5635.3|2
1631846710000|2021-09-17 02:45:10|5640.6|5634.6|5639.2|5633.2|5640.6|5634.6|5639.2|5633.2|0
1631846720000|2021-09-17 02:45:20|5638.7|5632.7|5637.7|5631.7|5638.7|5632.7|5637.6|5631.6|0
1631846730000|2021-09-17 02:45:30|5637.2|5631.2|5636.7|5630.7|5637.2|5631.2|5636.7|5630.7|0
1631846740000|2021-09-17 02:45:40|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1631846750000|2021-09-17 02:45:50|5636.8|5630.8|5638.7|5632.7|5638.7|5632.7|5636.4|5630.4|2
1631846760000|2021-09-17 02:46:00|5640.1|5634.1|5640.2|5634.2|5640.2|5634.2|5640.1|5634.1|0
1631846770000|2021-09-17 02:46:10|5640.7|5634.7|5640.8|5634.8|5641.2|5635.2|5640.7|5634.7|6
1631846780000|2021-09-17 02:46:20|5640.7|5634.7|5639.2|5633.2|5640.7|5634.7|5639.2|5633.2|0
1631846790000|2021-09-17 02:46:30|5640.2|5634.2|5639.7|5633.7|5640.2|5634.2|5639.7|5633.7|0
1631846800000|2021-09-17 02:46:40|5640.2|5634.2|5639.7|5633.7|5640.2|5634.2|5639.6|5633.6|0
1631846810000|2021-09-17 02:46:50|5639.3|5633.3|5639.7|5633.7|5639.7|5633.7|5639.3|5633.3|0
1631846830000|2021-09-17 02:47:10|5639.2|5633.2|5639.7|5633.7|5639.7|5633.7|5639.2|5633.2|0
1631846850000|2021-09-17 02:47:30|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1631846870000|2021-09-17 02:47:50|5638.7|5632.7|5640.2|5634.2|5640.2|5634.2|5638.7|5632.7|3
1631846880000|2021-09-17 02:48:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5638.5|5632.5|3
1631846890000|2021-09-17 02:48:10|5639.6|5633.6|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1631846900000|2021-09-17 02:48:20|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5638.7|5632.7|0
1631846910000|2021-09-17 02:48:30|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|0
1631846920000|2021-09-17 02:48:40|5639.1|5633.1|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|0
1631846930000|2021-09-17 02:48:50|5639.6|5633.6|5639.7|5633.7|5640.1|5634.1|5639.6|5633.6|1
1631846940000|2021-09-17 02:49:00|5639.2|5633.2|5638.7|5632.7|5639.7|5633.7|5638.7|5632.7|0
1631846950000|2021-09-17 02:49:10|5639.6|5633.6|5639.2|5633.2|5639.6|5633.6|5638.2|5632.2|1
1631846960000|2021-09-17 02:49:20|5638.8|5632.8|5637.7|5631.7|5638.8|5632.8|5637.6|5631.6|2
1631846980000|2021-09-17 02:49:40|5638.1|5632.1|5638.2|5632.2|5638.2|5632.2|5638.1|5632.1|0
1631847000000|2021-09-17 02:50:00|5637.6|5631.6|5637.2|5631.2|5637.7|5631.7|5637.2|5631.2|1
1631847010000|2021-09-17 02:50:10|5634.8|5628.8|5634.7|5628.7|5634.8|5628.8|5634.7|5628.7|4
1631847020000|2021-09-17 02:50:20|5634.3|5628.3|5634.2|5628.2|5634.3|5628.3|5634.2|5628.2|1
1631847030000|2021-09-17 02:50:30|5634.1|5628.1|5632.2|5626.2|5634.1|5628.1|5632.2|5626.2|0
1631847040000|2021-09-17 02:50:40|5631.8|5625.8|5632.7|5626.7|5632.7|5626.7|5631.8|5625.8|2
1631847060000|2021-09-17 02:51:00|5631.9|5625.9|5631.7|5625.7|5631.9|5625.9|5631.7|5625.7|7
1631847070000|2021-09-17 02:51:10|5632.3|5626.3|5632.2|5626.2|5632.3|5626.3|5632.2|5626.2|1
1631847090000|2021-09-17 02:51:30|5632.7|5626.7|5632.7|5626.7|5634.2|5628.2|5632.7|5626.7|1
1631847100000|2021-09-17 02:51:40|5633.1|5627.1|5633.2|5627.2|5633.2|5627.2|5633.1|5627.1|0
1631847110000|2021-09-17 02:51:50|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|1
1631847130000|2021-09-17 02:52:10|5633.1|5627.1|5634.2|5628.2|5634.2|5628.2|5633.1|5627.1|1
1631847150000|2021-09-17 02:52:30|5634.7|5628.7|5635.7|5629.7|5635.7|5629.7|5634.7|5628.7|1
1631847160000|2021-09-17 02:52:40|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|1
1631847170000|2021-09-17 02:52:50|5635.6|5629.6|5634.7|5628.7|5635.6|5629.6|5634.7|5628.7|4
1631847180000|2021-09-17 02:53:00|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.1|5628.1|0
1631847190000|2021-09-17 02:53:10|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|0
1631847200000|2021-09-17 02:53:20|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1631847210000|2021-09-17 02:53:30|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1631847230000|2021-09-17 02:53:50|5634.8|5628.8|5636.7|5630.7|5636.7|5630.7|5634.8|5628.8|2
1631847240000|2021-09-17 02:54:00|5637.1|5631.1|5636.2|5630.2|5637.2|5631.2|5636.2|5630.2|2
1631847250000|2021-09-17 02:54:10|5635.7|5629.7|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|0
1631847260000|2021-09-17 02:54:20|5636.1|5630.1|5636.7|5630.7|5636.7|5630.7|5636.1|5630.1|1
1631847280000|2021-09-17 02:54:40|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5636.9|5630.9|1
1631847290000|2021-09-17 02:54:50|5638.2|5632.2|5640.6|5634.6|5640.7|5634.7|5638.2|5632.2|2
1631847300000|2021-09-17 02:55:00|5640.2|5634.2|5639.2|5633.2|5640.2|5634.2|5639.2|5633.2|1
1631847310000|2021-09-17 02:55:10|5639.6|5633.6|5639.7|5633.7|5640.2|5634.2|5639.6|5633.6|1
1631847320000|2021-09-17 02:55:20|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|1
1631847330000|2021-09-17 02:55:30|5640.6|5634.6|5640.2|5634.2|5640.6|5634.6|5640.2|5634.2|0
1631847340000|2021-09-17 02:55:40|5639.8|5633.8|5639.2|5633.2|5639.8|5633.8|5639.2|5633.2|0
1631847350000|2021-09-17 02:55:50|5638.7|5632.7|5638.2|5632.2|5638.7|5632.7|5638.2|5632.2|1
1631847360000|2021-09-17 02:56:00|5639.7|5633.7|5639.2|5633.2|5640.7|5634.7|5637.7|5631.7|19
1631847370000|2021-09-17 02:56:10|5640|5634|5641.2|5635.2|5641.2|5635.2|5640|5634|2
1631847380000|2021-09-17 02:56:20|5642|5636|5641.2|5635.2|5642|5636|5641.2|5635.2|0
1631847390000|2021-09-17 02:56:30|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1631847400000|2021-09-17 02:56:40|5640.7|5634.7|5640.3|5634.3|5640.7|5634.7|5639.7|5633.7|1
1631847410000|2021-09-17 02:56:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1631847420000|2021-09-17 02:57:00|5641.6|5635.6|5641.2|5635.2|5641.6|5635.6|5640.6|5634.6|4
1631847440000|2021-09-17 02:57:20|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.6|5635.6|0
1631847450000|2021-09-17 02:57:30|5642.8|5636.8|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|5
1631847460000|2021-09-17 02:57:40|||||||||1
1631847470000|2021-09-17 02:57:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|10
1631847480000|2021-09-17 02:58:00|5643.8|5637.8|5643.2|5637.2|5643.8|5637.8|5643.2|5637.2|3
1631847490000|2021-09-17 02:58:10|5643.6|5637.6|5643.7|5637.7|5643.7|5637.7|5643.6|5637.6|1
1631847500000|2021-09-17 02:58:20|5643.8|5637.8|5644.2|5638.2|5645.2|5639.2|5643.8|5637.8|4
1631847510000|2021-09-17 02:58:30|5644.3|5638.3|5644.3|5638.3|5645.2|5639.2|5644.2|5638.2|0
1631847520000|2021-09-17 02:58:40|5644.6|5638.6|5645.7|5639.7|5646.1|5640.1|5644.6|5638.6|0
1631847530000|2021-09-17 02:58:50|5645.3|5639.3|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631847540000|2021-09-17 02:59:00|5645.3|5639.3|5645.2|5639.2|5645.3|5639.3|5645.2|5639.2|0
1631847550000|2021-09-17 02:59:10|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.8|5638.8|1
1631847560000|2021-09-17 02:59:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631847580000|2021-09-17 02:59:40|5645.1|5639.1|5643.7|5637.7|5645.1|5639.1|5643.7|5637.7|3
1631847590000|2021-09-17 02:59:50|5643.3|5637.3|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1631847600000|2021-09-17 03:00:00|5644.2|5638.2|5642.2|5636.2|5644.2|5638.2|5641.7|5635.7|6
1631847610000|2021-09-17 03:00:10|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1631847630000|2021-09-17 03:00:30|5641.3|5635.3|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|1
1631847650000|2021-09-17 03:00:50|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.6|5635.6|0
1631847660000|2021-09-17 03:01:00|5642.7|5636.7|5643.2|5637.2|5644.3|5638.3|5642.7|5636.7|8
1631847680000|2021-09-17 03:01:20|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|1
1631847690000|2021-09-17 03:01:30|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|4
1631847700000|2021-09-17 03:01:40|5640.6|5634.6|5639.7|5633.7|5641.2|5635.2|5639.7|5633.7|2
1631847710000|2021-09-17 03:01:50|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5
1631847720000|2021-09-17 03:02:00|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1631847730000|2021-09-17 03:02:10|5638.9|5632.9|5639.2|5633.2|5639.2|5633.2|5638.9|5632.9|10
1631847780000|2021-09-17 03:03:00|5638.8|5632.8|5638.2|5632.2|5638.8|5632.8|5638.2|5632.2|1
1631847790000|2021-09-17 03:03:10|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|2
1631847800000|2021-09-17 03:03:20|5638.1|5632.1|5638.2|5632.2|5638.2|5632.2|5638.1|5632.1|0
1631847810000|2021-09-17 03:03:30|5638.6|5632.6|5638.7|5632.7|5638.7|5632.7|5638.2|5632.2|1
1631847820000|2021-09-17 03:03:40|5639.2|5633.2|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|5
1631847840000|2021-09-17 03:04:00|||||||||9
1631847860000|2021-09-17 03:04:20|5638.3|5632.3|5638.2|5632.2|5638.3|5632.3|5638.2|5632.2|1
1631847870000|2021-09-17 03:04:30|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|8
1631847880000|2021-09-17 03:04:40|5638.6|5632.6|5637.7|5631.7|5638.6|5632.6|5637.6|5631.6|2
1631847950000|2021-09-17 03:05:50|5638.2|5632.2|5637.7|5631.7|5638.2|5632.2|5637.3|5631.3|2
1631847960000|2021-09-17 03:06:00|5638.1|5632.1|5638.2|5632.2|5638.2|5632.2|5638.1|5632.1|1
1631847970000|2021-09-17 03:06:10|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1631847980000|2021-09-17 03:06:20|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|4
1631847990000|2021-09-17 03:06:30|5637.6|5631.6|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|2
1631848020000|2021-09-17 03:07:00|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|3
1631848030000|2021-09-17 03:07:10|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|3
1631848040000|2021-09-17 03:07:20|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|0
1631848050000|2021-09-17 03:07:30|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|0
1631848070000|2021-09-17 03:07:50|5636.3|5630.3|5636.2|5630.2|5636.3|5630.3|5636.2|5630.2|0
1631848080000|2021-09-17 03:08:00|5636.7|5630.7|5635.7|5629.7|5636.7|5630.7|5635.7|5629.7|5
1631848090000|2021-09-17 03:08:10|5635.6|5629.6|5635.7|5629.7|5635.7|5629.7|5635.6|5629.6|1
1631848100000|2021-09-17 03:08:20|||||||||3
1631848120000|2021-09-17 03:08:40|5636.2|5630.2|5635.7|5629.7|5636.2|5630.2|5635.7|5629.7|0
1631848130000|2021-09-17 03:08:50|5635.2|5629.2|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|5
1631848140000|2021-09-17 03:09:00|5635.2|5629.2|5635.6|5629.6|5635.7|5629.7|5635.2|5629.2|0
1631848150000|2021-09-17 03:09:10|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|0
1631848160000|2021-09-17 03:09:20|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|2
1631848170000|2021-09-17 03:09:30|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|3
1631848190000|2021-09-17 03:09:50|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|0
1631848200000|2021-09-17 03:10:00|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|3
1631848230000|2021-09-17 03:10:30|||||||||1
1631848260000|2021-09-17 03:11:00|5631.9|5625.9|5630.7|5624.7|5631.9|5625.9|5630.7|5624.7|3
1631848270000|2021-09-17 03:11:10|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|14
1631848280000|2021-09-17 03:11:20|5629.8|5623.8|5629.7|5623.7|5629.8|5623.8|5629.3|5623.3|1
1631848290000|2021-09-17 03:11:30|5629.3|5623.3|5626.7|5620.7|5629.3|5623.3|5626.7|5620.7|5
1631848300000|2021-09-17 03:11:40|5626.6|5620.6|5627.2|5621.2|5627.2|5621.2|5625.7|5619.7|4
1631848310000|2021-09-17 03:11:50|5627.6|5621.6|5627.7|5621.7|5628.2|5622.2|5627.2|5621.2|3
1631848320000|2021-09-17 03:12:00|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5627.2|5621.2|0
1631848360000|2021-09-17 03:12:40|5628.1|5622.1|5628.7|5622.7|5628.7|5622.7|5628.1|5622.1|2
1631848370000|2021-09-17 03:12:50|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|1
1631848380000|2021-09-17 03:13:00|5627.8|5621.8|5628.2|5622.2|5628.2|5622.2|5627.7|5621.7|1
1631848390000|2021-09-17 03:13:10|5627.7|5621.7|5627.7|5621.7|5628.2|5622.2|5627.2|5621.2|1
1631848400000|2021-09-17 03:13:20|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5627.2|5621.2|0
1631848410000|2021-09-17 03:13:30|5628.2|5622.2|5628.3|5622.3|5628.3|5622.3|5628.2|5622.2|3
1631848420000|2021-09-17 03:13:40|5628.2|5622.2|5628.7|5622.7|5628.7|5622.7|5628.2|5622.2|3
1631848430000|2021-09-17 03:13:50|5628.8|5622.8|5630.2|5624.2|5630.2|5624.2|5628.8|5622.8|1
1631848480000|2021-09-17 03:14:40|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|3
1631848490000|2021-09-17 03:14:50|5629.3|5623.3|5628.7|5622.7|5629.3|5623.3|5628.2|5622.2|1
1631848500000|2021-09-17 03:15:00|5628.2|5622.2|5628.7|5622.7|5628.7|5622.7|5628.2|5622.2|0
1631848510000|2021-09-17 03:15:10|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1631848540000|2021-09-17 03:15:40|5627.2|5621.2|5626.7|5620.7|5627.2|5621.2|5626.7|5620.7|1
1631848550000|2021-09-17 03:15:50|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5625.8|5619.8|0
1631848560000|2021-09-17 03:16:00|5626.7|5620.7|5627.3|5621.3|5627.3|5621.3|5626.7|5620.7|1
1631848570000|2021-09-17 03:16:10|5627.2|5621.2|5627.7|5621.7|5628.2|5622.2|5627.2|5621.2|2
1631848580000|2021-09-17 03:16:20|5627.3|5621.3|5627.7|5621.7|5627.7|5621.7|5627.3|5621.3|0
1631848590000|2021-09-17 03:16:30|5626.9|5620.9|5627.7|5621.7|5627.7|5621.7|5626.7|5620.7|2
1631848600000|2021-09-17 03:16:40|||||||||1
1631848610000|2021-09-17 03:16:50|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5627.2|5621.2|0
1631848630000|2021-09-17 03:17:10|5627.8|5621.8|5628.2|5622.2|5628.2|5622.2|5627.8|5621.8|0
1631848650000|2021-09-17 03:17:30|5627.7|5621.7|5626.7|5620.7|5627.7|5621.7|5626.7|5620.7|1
1631848660000|2021-09-17 03:17:40|5626.3|5620.3|5627.2|5621.2|5627.2|5621.2|5626.3|5620.3|0
1631848670000|2021-09-17 03:17:50|5626.7|5620.7|5626.2|5620.2|5627.2|5621.2|5626.2|5620.2|1
1631848680000|2021-09-17 03:18:00|5626.6|5620.6|5627.2|5621.2|5627.2|5621.2|5626.3|5620.3|6
1631848690000|2021-09-17 03:18:10|5627.7|5621.7|5627.2|5621.2|5627.8|5621.8|5627.2|5621.2|0
1631848700000|2021-09-17 03:18:20|5627.6|5621.6|5627.7|5621.7|5627.7|5621.7|5627.3|5621.3|0
1631848710000|2021-09-17 03:18:30|5627.2|5621.2|5628.2|5622.2|5628.2|5622.2|5627.2|5621.2|0
1631848720000|2021-09-17 03:18:40|5630.2|5624.2|5628.2|5622.2|5630.2|5624.2|5628.2|5622.2|2
1631848730000|2021-09-17 03:18:50|5628.1|5622.1|5628.2|5622.2|5628.7|5622.7|5628.1|5622.1|2
1631848750000|2021-09-17 03:19:10|5627.7|5621.7|5628.2|5622.2|5628.2|5622.2|5627.7|5621.7|0
1631848760000|2021-09-17 03:19:20|5627.8|5621.8|5628.2|5622.2|5628.2|5622.2|5627.8|5621.8|0
1631848770000|2021-09-17 03:19:30|5627.8|5621.8|5627.7|5621.7|5628.2|5622.2|5627.7|5621.7|4
1631848800000|2021-09-17 03:20:00|5626.7|5620.7|5626.7|5620.7|5627.2|5621.2|5626.7|5620.7|0
1631848810000|2021-09-17 03:20:10|5626.2|5620.2|5626.2|5620.2|5626.3|5620.3|5626.2|5620.2|0
1631848840000|2021-09-17 03:20:40|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1631848850000|2021-09-17 03:20:50|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1631848860000|2021-09-17 03:21:00|5626.6|5620.6|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|2
1631848880000|2021-09-17 03:21:20|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|0
1631848890000|2021-09-17 03:21:30|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5626.9|5620.9|0
1631848900000|2021-09-17 03:21:40|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1631848910000|2021-09-17 03:21:50|5627.7|5621.7|5628.2|5622.2|5628.2|5622.2|5627.7|5621.7|0
1631848920000|2021-09-17 03:22:00|5628.1|5622.1|5627.7|5621.7|5628.1|5622.1|5627.3|5621.3|0
1631848930000|2021-09-17 03:22:10|5628.2|5622.2|5629.7|5623.7|5629.7|5623.7|5628.2|5622.2|1
1631848940000|2021-09-17 03:22:20|5629.2|5623.2|5629.7|5623.7|5630.2|5624.2|5629.2|5623.2|0
1631848950000|2021-09-17 03:22:30|5629.3|5623.3|5628.6|5622.6|5629.3|5623.3|5628.2|5622.2|0
1631848960000|2021-09-17 03:22:40|5628.7|5622.7|5627.7|5621.7|5628.7|5622.7|5627.7|5621.7|0
1631848980000|2021-09-17 03:23:00|5627.2|5621.2|5627.1|5621.1|5627.2|5621.2|5626.2|5620.2|2
1631848990000|2021-09-17 03:23:10|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1631849020000|2021-09-17 03:23:40|5628.4|5622.4|5630.2|5624.2|5630.2|5624.2|5628.4|5622.4|0
1631849040000|2021-09-17 03:24:00|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1631849050000|2021-09-17 03:24:10|5629.2|5623.2|5626.8|5620.8|5629.2|5623.2|5626.2|5620.2|1
1631849060000|2021-09-17 03:24:20|5626.2|5620.2|5626.7|5620.7|5627.2|5621.2|5626.2|5620.2|1
1631849090000|2021-09-17 03:24:50|5626.3|5620.3|5625.9|5619.9|5626.3|5620.3|5625.2|5619.2|10
1631849100000|2021-09-17 03:25:00|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|0
1631849130000|2021-09-17 03:25:30|5626.2|5620.2|5626.1|5620.1|5626.2|5620.2|5625.7|5619.7|1
1631849140000|2021-09-17 03:25:40|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1631849150000|2021-09-17 03:25:50|5625.8|5619.8|5625.7|5619.7|5625.8|5619.8|5625.7|5619.7|0
1631849160000|2021-09-17 03:26:00|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|1
1631849170000|2021-09-17 03:26:10|5626.2|5620.2|5627.2|5621.2|5627.2|5621.2|5626.2|5620.2|0
1631849190000|2021-09-17 03:26:30|5626.8|5620.8|5627.1|5621.1|5627.1|5621.1|5626.7|5620.7|0
1631849200000|2021-09-17 03:26:40|5627.2|5621.2|5627.3|5621.3|5627.6|5621.6|5627.2|5621.2|0
1631849210000|2021-09-17 03:26:50|5627.6|5621.6|5628.7|5622.7|5629.1|5623.1|5627.6|5621.6|0
1631849220000|2021-09-17 03:27:00|5629.2|5623.2|5630.7|5624.7|5632.2|5626.2|5629.2|5623.2|0
1631849230000|2021-09-17 03:27:10|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|0
1631849290000|2021-09-17 03:28:10|5630.8|5624.8|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|0
1631849320000|2021-09-17 03:28:40|5630.8|5624.8|5632.2|5626.2|5632.2|5626.2|5630.8|5624.8|0
1631849330000|2021-09-17 03:28:50|5632.1|5626.1|5631.6|5625.6|5632.1|5626.1|5631.6|5625.6|0
1631849350000|2021-09-17 03:29:10|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|1
1631849360000|2021-09-17 03:29:20|5631.1|5625.1|5632.2|5626.2|5632.2|5626.2|5631.1|5625.1|0
1631849370000|2021-09-17 03:29:30|5632.7|5626.7|5633.2|5627.2|5633.2|5627.2|5632.7|5626.7|1
1631849380000|2021-09-17 03:29:40|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5630.7|5624.7|1
1631849390000|2021-09-17 03:29:50|5631.3|5625.3|5631.2|5625.2|5631.7|5625.7|5630.7|5624.7|0
1631849410000|2021-09-17 03:30:10|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|0
1631849470000|2021-09-17 03:31:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1631849500000|2021-09-17 03:31:40|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|0
1631849510000|2021-09-17 03:31:50|5631.2|5625.2|5630.2|5624.2|5631.2|5625.2|5630.2|5624.2|3
1631849530000|2021-09-17 03:32:10|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1631849550000|2021-09-17 03:32:30|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1631849560000|2021-09-17 03:32:40|||||||||1
1631849570000|2021-09-17 03:32:50|5629.9|5623.9|5630.7|5624.7|5631.2|5625.2|5629.9|5623.9|1
1631849590000|2021-09-17 03:33:10|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|0
1631849610000|2021-09-17 03:33:30|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1631849640000|2021-09-17 03:34:00|5632.6|5626.6|5633.7|5627.7|5633.7|5627.7|5632.2|5626.2|1
1631849660000|2021-09-17 03:34:20|5634.7|5628.7|5634.7|5628.7|5635.1|5629.1|5634.7|5628.7|1
1631849680000|2021-09-17 03:34:40|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|0
1631849700000|2021-09-17 03:35:00|5634.1|5628.1|5633.7|5627.7|5636.2|5630.2|5633.7|5627.7|12
1631849710000|2021-09-17 03:35:10|5634.7|5628.7|5635.7|5629.7|5635.7|5629.7|5634.7|5628.7|0
1631849730000|2021-09-17 03:35:30|5635.6|5629.6|5635.2|5629.2|5635.6|5629.6|5635.2|5629.2|1
1631849740000|2021-09-17 03:35:40|5635.6|5629.6|5635.7|5629.7|5635.7|5629.7|5635.6|5629.6|0
1631849780000|2021-09-17 03:36:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1631849790000|2021-09-17 03:36:30|5635.3|5629.3|5636.2|5630.2|5636.2|5630.2|5635.3|5629.3|0
1631849810000|2021-09-17 03:36:50|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|1
1631849820000|2021-09-17 03:37:00|5635.9|5629.9|5636.7|5630.7|5636.7|5630.7|5635.9|5629.9|2
1631849840000|2021-09-17 03:37:20|5637.7|5631.7|5637.2|5631.2|5637.7|5631.7|5637.2|5631.2|3
1631849860000|2021-09-17 03:37:40|5636.1|5630.1|5637.6|5631.6|5637.6|5631.6|5636.1|5630.1|1
1631849870000|2021-09-17 03:37:50|5637.7|5631.7|5636.7|5630.7|5637.7|5631.7|5636.7|5630.7|0
1631849880000|2021-09-17 03:38:00|5637.1|5631.1|5636.7|5630.7|5637.2|5631.2|5636.7|5630.7|0
1631849920000|2021-09-17 03:38:40|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1631849940000|2021-09-17 03:39:00|5635.8|5629.8|5635.7|5629.7|5635.8|5629.8|5635.7|5629.7|0
1631849950000|2021-09-17 03:39:10|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1631849960000|2021-09-17 03:39:20|5635.8|5629.8|5636.7|5630.7|5637.2|5631.2|5635.7|5629.7|1
1631849970000|2021-09-17 03:39:30|5637.1|5631.1|5637.2|5631.2|5637.2|5631.2|5637.1|5631.1|0
1631849980000|2021-09-17 03:39:40|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1631850050000|2021-09-17 03:40:50|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1631850160000|2021-09-17 03:42:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1631850180000|2021-09-17 03:43:00|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1631850200000|2021-09-17 03:43:20|5637.6|5631.6|5639.2|5633.2|5639.2|5633.2|5636.8|5630.8|3
1631850250000|2021-09-17 03:44:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1631850270000|2021-09-17 03:44:30|||||||||1
1631850310000|2021-09-17 03:45:10|5639.3|5633.3|5638.7|5632.7|5639.3|5633.3|5638.7|5632.7|0
1631850330000|2021-09-17 03:45:30|5638.8|5632.8|5639.2|5633.2|5639.2|5633.2|5638.8|5632.8|1
1631850350000|2021-09-17 03:45:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|2
1631850360000|2021-09-17 03:46:00|5641.2|5635.2|5642.7|5636.7|5642.7|5636.7|5641.2|5635.2|0
1631850400000|2021-09-17 03:46:40|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|0
1631850410000|2021-09-17 03:46:50|5643.2|5637.2|5644.7|5638.7|5644.7|5638.7|5643.2|5637.2|0
1631850430000|2021-09-17 03:47:10|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5645.1|5639.1|0
1631850470000|2021-09-17 03:47:50|5645.1|5639.1|5642.7|5636.7|5645.1|5639.1|5642.7|5636.7|2
1631850480000|2021-09-17 03:48:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|2
1631850500000|2021-09-17 03:48:20|5646.1|5640.1|5646.7|5640.7|5646.7|5640.7|5646.1|5640.1|0
1631850530000|2021-09-17 03:48:50|5646.3|5640.3|5645.7|5639.7|5646.3|5640.3|5645.7|5639.7|0
1631850590000|2021-09-17 03:49:50|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1631850610000|2021-09-17 03:50:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631850640000|2021-09-17 03:50:40|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1631850650000|2021-09-17 03:50:50|5644.8|5638.8|5644.7|5638.7|5644.8|5638.8|5644.7|5638.7|0
1631850660000|2021-09-17 03:51:00|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|2
1631850700000|2021-09-17 03:51:40|5643.9|5637.9|5644.7|5638.7|5644.7|5638.7|5643.9|5637.9|1
1631850720000|2021-09-17 03:52:00|5645.1|5639.1|5645.7|5639.7|5645.7|5639.7|5645.1|5639.1|0
1631850740000|2021-09-17 03:52:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631850830000|2021-09-17 03:53:50|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631850850000|2021-09-17 03:54:10|5644.9|5638.9|5644.7|5638.7|5644.9|5638.9|5644.7|5638.7|0
1631850900000|2021-09-17 03:55:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1631850930000|2021-09-17 03:55:30|5646.1|5640.1|5646.2|5640.2|5646.6|5640.6|5646.1|5640.1|0
1631850940000|2021-09-17 03:55:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631850960000|2021-09-17 03:56:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1631850970000|2021-09-17 03:56:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|1
1631850980000|2021-09-17 03:56:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1631850990000|2021-09-17 03:56:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631851080000|2021-09-17 03:58:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1631851090000|2021-09-17 03:58:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631851100000|2021-09-17 03:58:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1631851120000|2021-09-17 03:58:40|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|0
1631851150000|2021-09-17 03:59:10|5643.3|5637.3|5643.2|5637.2|5643.3|5637.3|5643.2|5637.2|0
1631851160000|2021-09-17 03:59:20|5643.6|5637.6|5643.7|5637.7|5643.7|5637.7|5643.6|5637.6|0
1631851170000|2021-09-17 03:59:30|5643.6|5637.6|5642.7|5636.7|5643.6|5637.6|5642.7|5636.7|1
1631851200000|2021-09-17 04:00:00|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1631851320000|2021-09-17 04:02:00|5643.6|5637.6|5643.2|5637.2|5643.6|5637.6|5643.2|5637.2|0
1631851380000|2021-09-17 04:03:00|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|6
1631851550000|2021-09-17 04:05:50|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|1
1631851560000|2021-09-17 04:06:00|5644.1|5638.1|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|0
1631851570000|2021-09-17 04:06:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631851620000|2021-09-17 04:07:00|5643.7|5637.7|5643.2|5637.2|5644.1|5638.1|5643.2|5637.2|0
1631851630000|2021-09-17 04:07:10|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1631851670000|2021-09-17 04:07:50|5643.3|5637.3|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1631851680000|2021-09-17 04:08:00|5646.2|5640.2|5646.3|5640.3|5648.2|5642.2|5644.8|5638.8|20
1631851690000|2021-09-17 04:08:10|5646.2|5640.2|5647.2|5641.2|5647.7|5641.7|5645.7|5639.7|7
1631851710000|2021-09-17 04:08:30|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1631851720000|2021-09-17 04:08:40|5647.1|5641.1|5646.7|5640.7|5647.1|5641.1|5646.7|5640.7|0
1631851730000|2021-09-17 04:08:50|5646.3|5640.3|5646.2|5640.2|5646.3|5640.3|5646.2|5640.2|0
1631851770000|2021-09-17 04:09:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5
1631851810000|2021-09-17 04:10:10|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|1
1631851820000|2021-09-17 04:10:20|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631851860000|2021-09-17 04:11:00|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1631851920000|2021-09-17 04:12:00|5650.6|5644.6|5649.7|5643.7|5650.6|5644.6|5649.7|5643.7|0
1631851950000|2021-09-17 04:12:30|||||||||6
1631851960000|2021-09-17 04:12:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1631851980000|2021-09-17 04:13:00|5649.8|5643.8|5649.7|5643.7|5649.8|5643.8|5649.7|5643.7|0
1631852000000|2021-09-17 04:13:20|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5
1631852030000|2021-09-17 04:13:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1631852060000|2021-09-17 04:14:20|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1631852070000|2021-09-17 04:14:30|5650.3|5644.3|5650.2|5644.2|5650.3|5644.3|5650.2|5644.2|0
1631852100000|2021-09-17 04:15:00|5650.6|5644.6|5650.7|5644.7|5650.7|5644.7|5650.6|5644.6|0
1631852140000|2021-09-17 04:15:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|2
1631852150000|2021-09-17 04:15:50|5649.8|5643.8|5649.7|5643.7|5649.8|5643.8|5649.7|5643.7|0
1631852160000|2021-09-17 04:16:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1631852170000|2021-09-17 04:16:10|||||||||22
1631852270000|2021-09-17 04:17:50|||||||||2
1631852310000|2021-09-17 04:18:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1631852340000|2021-09-17 04:19:00|5651.7|5645.7|5652.2|5646.2|5652.7|5646.7|5651.2|5645.2|3
1631852350000|2021-09-17 04:19:10|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|2
1631852370000|2021-09-17 04:19:30|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5651.8|5645.8|0
1631852390000|2021-09-17 04:19:50|5652.3|5646.3|5652.2|5646.2|5652.3|5646.3|5652.2|5646.2|0
1631852410000|2021-09-17 04:20:10|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631852500000|2021-09-17 04:21:40|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|2
1631852530000|2021-09-17 04:22:10|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631852550000|2021-09-17 04:22:30|5653.1|5647.1|5652.7|5646.7|5653.1|5647.1|5652.7|5646.7|0
1631852560000|2021-09-17 04:22:40|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|0
1631852570000|2021-09-17 04:22:50|5652.3|5646.3|5652.2|5646.2|5652.3|5646.3|5652.2|5646.2|0
1631852580000|2021-09-17 04:23:00|5652.7|5646.7|5652.2|5646.2|5652.7|5646.7|5652.2|5646.2|0
1631852640000|2021-09-17 04:24:00|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631852650000|2021-09-17 04:24:10|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631852700000|2021-09-17 04:25:00|5652.6|5646.6|5652.7|5646.7|5652.7|5646.7|5652.6|5646.6|0
1631852730000|2021-09-17 04:25:30|5652.6|5646.6|5651.7|5645.7|5652.6|5646.6|5651.7|5645.7|7
1631852750000|2021-09-17 04:25:50|5650.8|5644.8|5650.7|5644.7|5650.8|5644.8|5649.9|5643.9|2
1631852820000|2021-09-17 04:27:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1631852830000|2021-09-17 04:27:10|5649.8|5643.8|5649.7|5643.7|5649.8|5643.8|5649.7|5643.7|0
1631852840000|2021-09-17 04:27:20|5650.1|5644.1|5650.2|5644.2|5650.2|5644.2|5650.1|5644.1|0
1631852930000|2021-09-17 04:28:50|||||||||2
1631852940000|2021-09-17 04:29:00|5649.8|5643.8|5649.7|5643.7|5649.8|5643.8|5649.7|5643.7|0
1631852960000|2021-09-17 04:29:20|5649.8|5643.8|5650.7|5644.7|5650.7|5644.7|5649.8|5643.8|1
1631853030000|2021-09-17 04:30:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1631853050000|2021-09-17 04:30:50|||||||||1
1631853090000|2021-09-17 04:31:30|5650.1|5644.1|5650.7|5644.7|5650.7|5644.7|5650.1|5644.1|1
1631853160000|2021-09-17 04:32:40|5650.3|5644.3|5650.2|5644.2|5650.3|5644.3|5650.2|5644.2|0
1631853190000|2021-09-17 04:33:10|5650.6|5644.6|5650.7|5644.7|5650.7|5644.7|5650.3|5644.3|0
1631853210000|2021-09-17 04:33:30|5651.7|5645.7|5650.7|5644.7|5652.6|5646.6|5650.7|5644.7|5
1631853230000|2021-09-17 04:33:50|5650.3|5644.3|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1631853260000|2021-09-17 04:34:20|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|0
1631853270000|2021-09-17 04:34:30|||||||||1
1631853410000|2021-09-17 04:36:50|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|2
1631853420000|2021-09-17 04:37:00|||||||||3
1631853440000|2021-09-17 04:37:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|2
1631853480000|2021-09-17 04:38:00|5652.2|5646.2|5652.7|5646.7|5653.2|5647.2|5652.2|5646.2|0
1631853490000|2021-09-17 04:38:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|0
1631853600000|2021-09-17 04:40:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631853620000|2021-09-17 04:40:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|3
1631853640000|2021-09-17 04:40:40|5651.8|5645.8|5652.2|5646.2|5652.2|5646.2|5651.8|5645.8|0
1631853670000|2021-09-17 04:41:10|5652.6|5646.6|5653.7|5647.7|5653.7|5647.7|5652.6|5646.6|3
1631853710000|2021-09-17 04:41:50|5651.7|5645.7|5651.8|5645.8|5652.1|5646.1|5651.7|5645.7|3
1631853720000|2021-09-17 04:42:00|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631853830000|2021-09-17 04:43:50|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|0
1631853840000|2021-09-17 04:44:00|5652.1|5646.1|5652.7|5646.7|5652.7|5646.7|5652.1|5646.1|3
1631853900000|2021-09-17 04:45:00|||||||||1
1631853940000|2021-09-17 04:45:40|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631853970000|2021-09-17 04:46:10|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631853990000|2021-09-17 04:46:30|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631854000000|2021-09-17 04:46:40|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631854010000|2021-09-17 04:46:50|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631854020000|2021-09-17 04:47:00|5653.1|5647.1|5653.7|5647.7|5653.7|5647.7|5653.1|5647.1|1
1631854070000|2021-09-17 04:47:50|5652.7|5646.7|5649.7|5643.7|5652.7|5646.7|5649.7|5643.7|7
1631854090000|2021-09-17 04:48:10|5649.2|5643.2|5649.7|5643.7|5649.7|5643.7|5649.2|5643.2|1
1631854110000|2021-09-17 04:48:30|5650.1|5644.1|5650.2|5644.2|5651.1|5645.1|5650.1|5644.1|1
1631854120000|2021-09-17 04:48:40|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1631854150000|2021-09-17 04:49:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1631854170000|2021-09-17 04:49:30|5650.2|5644.2|5650.3|5644.3|5650.5|5644.5|5650.2|5644.2|0
1631854180000|2021-09-17 04:49:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1631854190000|2021-09-17 04:49:50|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1631854200000|2021-09-17 04:50:00|5651|5645|5651.2|5645.2|5652.2|5646.2|5651|5645|2
1631854220000|2021-09-17 04:50:20|5652.2|5646.2|5652.3|5646.3|5652.3|5646.3|5652.2|5646.2|0
1631854230000|2021-09-17 04:50:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631854260000|2021-09-17 04:51:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631854270000|2021-09-17 04:51:10|5653.1|5647.1|5652.7|5646.7|5653.1|5647.1|5652.2|5646.2|0
1631854300000|2021-09-17 04:51:40|5652.2|5646.2|5652.2|5646.2|5652.7|5646.7|5652.2|5646.2|0
1631854350000|2021-09-17 04:52:30|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|1
1631854360000|2021-09-17 04:52:40|5652.2|5646.2|5651.8|5645.8|5652.2|5646.2|5651.8|5645.8|0
1631854380000|2021-09-17 04:53:00|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|1
1631854390000|2021-09-17 04:53:10|5652.3|5646.3|5652.2|5646.2|5652.3|5646.3|5652.2|5646.2|0
1631854440000|2021-09-17 04:54:00|5652.7|5646.7|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631854450000|2021-09-17 04:54:10|5652.3|5646.3|5652.2|5646.2|5652.3|5646.3|5652.2|5646.2|0
1631854460000|2021-09-17 04:54:20|5652.6|5646.6|5652.7|5646.7|5652.7|5646.7|5652.6|5646.6|0
1631854490000|2021-09-17 04:54:50|5653.1|5647.1|5652.7|5646.7|5653.1|5647.1|5652.7|5646.7|0
1631854500000|2021-09-17 04:55:00|5653.1|5647.1|5653.2|5647.2|5653.2|5647.2|5653.1|5647.1|0
1631854560000|2021-09-17 04:56:00|5653.7|5647.7|5652.7|5646.7|5653.7|5647.7|5652.7|5646.7|1
1631854590000|2021-09-17 04:56:30|5653.1|5647.1|5652.7|5646.7|5653.1|5647.1|5652.7|5646.7|0
1631854600000|2021-09-17 04:56:40|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|0
1631854610000|2021-09-17 04:56:50|5653.2|5647.2|5652.8|5646.8|5653.2|5647.2|5652.7|5646.7|0
1631854620000|2021-09-17 04:57:00|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|0
1631854720000|2021-09-17 04:58:40|5652.7|5646.7|5653.7|5647.7|5653.7|5647.7|5652.7|5646.7|1
1631854730000|2021-09-17 04:58:50|||||||||2
1631854800000|2021-09-17 05:00:00|5652.3|5646.3|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|11
1631854820000|2021-09-17 05:00:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631854840000|2021-09-17 05:00:40|5652.7|5646.7|5652.2|5646.2|5652.7|5646.7|5652.2|5646.2|0
1631854850000|2021-09-17 05:00:50|5652.8|5646.8|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|1
1631854870000|2021-09-17 05:01:10|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631854880000|2021-09-17 05:01:20|5653.1|5647.1|5652.2|5646.2|5653.2|5647.2|5652.2|5646.2|0
1631854890000|2021-09-17 05:01:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631854900000|2021-09-17 05:01:40|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631854920000|2021-09-17 05:02:00|5652.6|5646.6|5652.2|5646.2|5652.6|5646.6|5652.2|5646.2|0
1631854990000|2021-09-17 05:03:10|5652.6|5646.6|5652.3|5646.3|5652.6|5646.6|5652.3|5646.3|0
1631855000000|2021-09-17 05:03:20|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631855020000|2021-09-17 05:03:40|5652.6|5646.6|5652.7|5646.7|5652.7|5646.7|5652.6|5646.6|0
1631855060000|2021-09-17 05:04:20|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631855130000|2021-09-17 05:05:30|5652.6|5646.6|5652.2|5646.2|5652.6|5646.6|5652.2|5646.2|3
1631855140000|2021-09-17 05:05:40|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631855160000|2021-09-17 05:06:00|5651.8|5645.8|5652.7|5646.7|5652.7|5646.7|5651.8|5645.8|1
1631855170000|2021-09-17 05:06:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631855190000|2021-09-17 05:06:30|5652.6|5646.6|5652.2|5646.2|5652.6|5646.6|5652.2|5646.2|0
1631855200000|2021-09-17 05:06:40|5652|5646|5652.7|5646.7|5653.1|5647.1|5652|5646|1
1631855210000|2021-09-17 05:06:50|5653.2|5647.2|5652.8|5646.8|5653.2|5647.2|5652.7|5646.7|0
1631855220000|2021-09-17 05:07:00|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|0
1631855230000|2021-09-17 05:07:10|||||||||2
1631855250000|2021-09-17 05:07:30|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|0
1631855300000|2021-09-17 05:08:20|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|1
1631855320000|2021-09-17 05:08:40|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631855340000|2021-09-17 05:09:00|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|3
1631855400000|2021-09-17 05:10:00|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631855410000|2021-09-17 05:10:10|||||||||1
1631855420000|2021-09-17 05:10:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|1
1631855430000|2021-09-17 05:10:30|5652.8|5646.8|5652.7|5646.7|5652.8|5646.8|5652.7|5646.7|0
1631855470000|2021-09-17 05:11:10|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|2
1631855480000|2021-09-17 05:11:20|5650.8|5644.8|5651.7|5645.7|5652|5646|5650.8|5644.8|1
1631855490000|2021-09-17 05:11:30|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|0
1631855500000|2021-09-17 05:11:40|5651.7|5645.7|5651.2|5645.2|5651.8|5645.8|5651.2|5645.2|0
1631855510000|2021-09-17 05:11:50|5650.8|5644.8|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|0
1631855520000|2021-09-17 05:12:00|5651.6|5645.6|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|0
1631855530000|2021-09-17 05:12:10|5651.6|5645.6|5651.7|5645.7|5651.7|5645.7|5651.6|5645.6|0
1631855540000|2021-09-17 05:12:20|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1631855580000|2021-09-17 05:13:00|5650.8|5644.8|5651.8|5645.8|5652.2|5646.2|5650.8|5644.8|1
1631855590000|2021-09-17 05:13:10|5651.7|5645.7|5651.7|5645.7|5652.1|5646.1|5651.7|5645.7|0
1631855600000|2021-09-17 05:13:20|5650.7|5644.7|5648.1|5642.1|5650.7|5644.7|5647.7|5641.7|0
1631855610000|2021-09-17 05:13:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1631855640000|2021-09-17 05:14:00|5647.2|5641.2|5645.8|5639.8|5647.2|5641.2|5645.7|5639.7|0
1631855650000|2021-09-17 05:14:10|5646.2|5640.2|5647.2|5641.2|5647.2|5641.2|5646.2|5640.2|0
1631855660000|2021-09-17 05:14:20|5647.1|5641.1|5646.2|5640.2|5647.1|5641.1|5646.2|5640.2|0
1631855670000|2021-09-17 05:14:30|5646.6|5640.6|5647.2|5641.2|5647.2|5641.2|5646.6|5640.6|0
1631855690000|2021-09-17 05:14:50|5646.2|5640.2|5647.2|5641.2|5647.2|5641.2|5646.2|5640.2|0
1631855700000|2021-09-17 05:15:00|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631855730000|2021-09-17 05:15:30|5646.3|5640.3|5646.2|5640.2|5646.3|5640.3|5646.2|5640.2|0
1631855750000|2021-09-17 05:15:50|5646.6|5640.6|5646.7|5640.7|5646.7|5640.7|5646.6|5640.6|0
1631855760000|2021-09-17 05:16:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1631855780000|2021-09-17 05:16:20|5648.2|5642.2|5647.2|5641.2|5648.2|5642.2|5646.7|5640.7|0
1631855790000|2021-09-17 05:16:30|5646.8|5640.8|5647.2|5641.2|5647.2|5641.2|5646.8|5640.8|0
1631855810000|2021-09-17 05:16:50|||||||||1
1631855830000|2021-09-17 05:17:10|5647.6|5641.6|5647.8|5641.8|5647.8|5641.8|5647.2|5641.2|0
1631855840000|2021-09-17 05:17:20|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|0
1631855860000|2021-09-17 05:17:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631855870000|2021-09-17 05:17:50|5647.3|5641.3|5647.6|5641.6|5647.7|5641.7|5647.3|5641.3|0
1631855880000|2021-09-17 05:18:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631855910000|2021-09-17 05:18:30|5648.1|5642.1|5648.7|5642.7|5649.2|5643.2|5648.1|5642.1|0
1631855920000|2021-09-17 05:18:40|5649.2|5643.2|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|0
1631855930000|2021-09-17 05:18:50|5648.5|5642.5|5648.6|5642.6|5648.7|5642.7|5648.5|5642.5|0
1631855940000|2021-09-17 05:19:00|5648.7|5642.7|5648.7|5642.7|5649.1|5643.1|5648.2|5642.2|0
1631855970000|2021-09-17 05:19:30|5649.1|5643.1|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|0
1631856020000|2021-09-17 05:20:20|5648.8|5642.8|5647.8|5641.8|5648.8|5642.8|5647.7|5641.7|0
1631856030000|2021-09-17 05:20:30|5647.7|5641.7|5647.7|5641.7|5648.1|5642.1|5647.7|5641.7|0
1631856060000|2021-09-17 05:21:00|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1631856070000|2021-09-17 05:21:10|5648.2|5642.2|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|3
1631856120000|2021-09-17 05:22:00|5647.3|5641.3|5648.7|5642.7|5649.1|5643.1|5647.3|5641.3|3
1631856150000|2021-09-17 05:22:30|5649.2|5643.2|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1631856180000|2021-09-17 05:23:00|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1631856240000|2021-09-17 05:24:00|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5648.8|5642.8|0
1631856260000|2021-09-17 05:24:20|5649.3|5643.3|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|1
1631856280000|2021-09-17 05:24:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631856300000|2021-09-17 05:25:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1631856320000|2021-09-17 05:25:20|5649.8|5643.8|5649.8|5643.8|5650.1|5644.1|5649.8|5643.8|0
1631856330000|2021-09-17 05:25:30|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631856360000|2021-09-17 05:26:00|5649.3|5643.3|5648.2|5642.2|5649.3|5643.3|5648.2|5642.2|0
1631856400000|2021-09-17 05:26:40|5648.6|5642.6|5648.2|5642.2|5648.6|5642.6|5648.2|5642.2|0
1631856420000|2021-09-17 05:27:00|5647.8|5641.8|5647.5|5641.5|5647.8|5641.8|5647.5|5641.5|0
1631856430000|2021-09-17 05:27:10|5647.1|5641.1|5646.7|5640.7|5647.1|5641.1|5646.7|5640.7|0
1631856450000|2021-09-17 05:27:30|5646.6|5640.6|5645.2|5639.2|5646.6|5640.6|5645.2|5639.2|4
1631856460000|2021-09-17 05:27:40|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631856470000|2021-09-17 05:27:50|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5644.2|5638.2|1
1631856480000|2021-09-17 05:28:00|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.6|5638.6|0
1631856520000|2021-09-17 05:28:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.1|5638.1|0
1631856530000|2021-09-17 05:28:50|5644.6|5638.6|5645.1|5639.1|5645.1|5639.1|5644.6|5638.6|0
1631856540000|2021-09-17 05:29:00|5645.2|5639.2|5646.2|5640.2|5646.2|5640.2|5645.2|5639.2|0
1631856550000|2021-09-17 05:29:10|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631856600000|2021-09-17 05:30:00|5646.7|5640.7|5646.2|5640.2|5647.7|5641.7|5646.2|5640.2|1
1631856640000|2021-09-17 05:30:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1631856680000|2021-09-17 05:31:20|5644.6|5638.6|5646.2|5640.2|5646.2|5640.2|5644.6|5638.6|1
1631856730000|2021-09-17 05:32:10|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1631856750000|2021-09-17 05:32:30|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1631856780000|2021-09-17 05:33:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631856800000|2021-09-17 05:33:20|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631856870000|2021-09-17 05:34:30|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1631856880000|2021-09-17 05:34:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631856900000|2021-09-17 05:35:00|5645.3|5639.3|5645.6|5639.6|5645.6|5639.6|5645.2|5639.2|0
1631856910000|2021-09-17 05:35:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631856920000|2021-09-17 05:35:20|5645.6|5639.6|5644.7|5638.7|5645.6|5639.6|5644.7|5638.7|0
1631856930000|2021-09-17 05:35:30|5644.2|5638.2|5645.2|5639.2|5645.2|5639.2|5644.2|5638.2|0
1631856940000|2021-09-17 05:35:40|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|0
1631856950000|2021-09-17 05:35:50|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631856960000|2021-09-17 05:36:00|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631856970000|2021-09-17 05:36:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631856980000|2021-09-17 05:36:20|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.1|5638.1|1
1631857000000|2021-09-17 05:36:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631857020000|2021-09-17 05:37:00|5646.3|5640.3|5646.2|5640.2|5646.3|5640.3|5646.2|5640.2|3
1631857030000|2021-09-17 05:37:10|5646.3|5640.3|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1631857070000|2021-09-17 05:37:50|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1631857130000|2021-09-17 05:38:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631857140000|2021-09-17 05:39:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.7|5639.7|1
1631857150000|2021-09-17 05:39:10|5645.7|5639.7|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1631857160000|2021-09-17 05:39:20|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.2|5639.2|2
1631857170000|2021-09-17 05:39:30|5645.6|5639.6|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|2
1631857180000|2021-09-17 05:39:40|5644.6|5638.6|5645.2|5639.2|5645.2|5639.2|5644.6|5638.6|0
1631857190000|2021-09-17 05:39:50|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1631857200000|2021-09-17 05:40:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631857220000|2021-09-17 05:40:20|5644.5|5638.5|5644.2|5638.2|5644.7|5638.7|5644.1|5638.1|9
1631857230000|2021-09-17 05:40:30|5644.1|5638.1|5642.2|5636.2|5644.1|5638.1|5642.2|5636.2|2
1631857250000|2021-09-17 05:40:50|5642.6|5636.6|5642.7|5636.7|5642.7|5636.7|5642.6|5636.6|0
1631857270000|2021-09-17 05:41:10|5643.2|5637.2|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|0
1631857280000|2021-09-17 05:41:20|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631857300000|2021-09-17 05:41:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631857310000|2021-09-17 05:41:50|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|0
1631857330000|2021-09-17 05:42:10|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1631857340000|2021-09-17 05:42:20|5645.2|5639.2|5647.7|5641.7|5647.7|5641.7|5645.2|5639.2|2
1631857360000|2021-09-17 05:42:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631857370000|2021-09-17 05:42:50|5647.2|5641.2|5646.7|5640.7|5647.7|5641.7|5646.7|5640.7|0
1631857380000|2021-09-17 05:43:00|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|1
1631857400000|2021-09-17 05:43:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|2
1631857410000|2021-09-17 05:43:30|5649.7|5643.7|5650.1|5644.1|5650.1|5644.1|5649.7|5643.7|0
1631857420000|2021-09-17 05:43:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1631857430000|2021-09-17 05:43:50|5649.7|5643.7|5648.2|5642.2|5649.7|5643.7|5648.2|5642.2|6
1631857440000|2021-09-17 05:44:00|5649.2|5643.2|5649.3|5643.3|5649.3|5643.3|5649.2|5643.2|1
1631857450000|2021-09-17 05:44:10|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|0
1631857460000|2021-09-17 05:44:20|5649.2|5643.2|5651.2|5645.2|5651.2|5645.2|5649.2|5643.2|0
1631857480000|2021-09-17 05:44:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|3
1631857490000|2021-09-17 05:44:50|5650.2|5644.2|5647.7|5641.7|5650.2|5644.2|5647.7|5641.7|0
1631857500000|2021-09-17 05:45:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|0
1631857510000|2021-09-17 05:45:10|||||||||1
1631857530000|2021-09-17 05:45:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1631857600000|2021-09-17 05:46:40|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631857620000|2021-09-17 05:47:00|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|1
1631857740000|2021-09-17 05:49:00|5645.7|5639.7|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1631857750000|2021-09-17 05:49:10|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|0
1631857770000|2021-09-17 05:49:30|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|0
1631857790000|2021-09-17 05:49:50|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|0
1631857810000|2021-09-17 05:50:10|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5645.1|5639.1|0
1631857890000|2021-09-17 05:51:30|5644.8|5638.8|5644.7|5638.7|5644.8|5638.8|5644.7|5638.7|0
1631857920000|2021-09-17 05:52:00|5644.3|5638.3|5643.7|5637.7|5644.3|5638.3|5643.2|5637.2|0
1631857940000|2021-09-17 05:52:20|5644.1|5638.1|5644.6|5638.6|5644.6|5638.6|5644.1|5638.1|0
1631857950000|2021-09-17 05:52:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|2
1631857960000|2021-09-17 05:52:40|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631857970000|2021-09-17 05:52:50|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1631857980000|2021-09-17 05:53:00|5645.8|5639.8|5646.7|5640.7|5646.7|5640.7|5645.8|5639.8|0
1631857990000|2021-09-17 05:53:10|5646.3|5640.3|5646.2|5640.2|5646.3|5640.3|5646.2|5640.2|0
1631858000000|2021-09-17 05:53:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631858010000|2021-09-17 05:53:30|5646.1|5640.1|5645.7|5639.7|5646.1|5640.1|5645.7|5639.7|0
1631858020000|2021-09-17 05:53:40|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1631858030000|2021-09-17 05:53:50|5646.3|5640.3|5646.6|5640.6|5646.6|5640.6|5646.3|5640.3|0
1631858040000|2021-09-17 05:54:00|5646.7|5640.7|5645.3|5639.3|5646.7|5640.7|5645.3|5639.3|0
1631858050000|2021-09-17 05:54:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631858090000|2021-09-17 05:54:50|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5645.1|5639.1|0
1631858150000|2021-09-17 05:55:50|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|20
1631858160000|2021-09-17 05:56:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631858170000|2021-09-17 05:56:10|5644.8|5638.8|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|0
1631858200000|2021-09-17 05:56:40|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5645.1|5639.1|0
1631858210000|2021-09-17 05:56:50|5644.8|5638.8|5644.7|5638.7|5644.8|5638.8|5644.7|5638.7|0
1631858230000|2021-09-17 05:57:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631858240000|2021-09-17 05:57:20|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5645.6|5639.6|0
1631858250000|2021-09-17 05:57:30|5645.6|5639.6|5644.7|5638.7|5645.6|5639.6|5644.7|5638.7|1
1631858280000|2021-09-17 05:58:00|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.7|5638.7|156
1631858290000|2021-09-17 05:58:10|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1631858300000|2021-09-17 05:58:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631858310000|2021-09-17 05:58:30|5646.2|5640.2|5645.2|5639.2|5646.2|5640.2|5645.2|5639.2|4
1631858360000|2021-09-17 05:59:20|5644.1|5638.1|5644.7|5638.7|5644.7|5638.7|5644.1|5638.1|0
1631858370000|2021-09-17 05:59:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.1|5638.1|0
1631858400000|2021-09-17 06:00:00|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|1
1631858410000|2021-09-17 06:00:10|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1631858430000|2021-09-17 06:00:30|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|0
1631858440000|2021-09-17 06:00:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5
1631858450000|2021-09-17 06:00:50|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.5|5635.5|6
1631858460000|2021-09-17 06:01:00|5643.2|5637.2|5643.2|5637.2|5644.4|5638.4|5643.2|5637.2|2
1631858480000|2021-09-17 06:01:20|5641.8|5635.8|5643.2|5637.2|5643.2|5637.2|5641.8|5635.8|1
1631858490000|2021-09-17 06:01:30|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|1
1631858500000|2021-09-17 06:01:40|5641.8|5635.8|5643.2|5637.2|5643.2|5637.2|5641.8|5635.8|1
1631858540000|2021-09-17 06:02:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1631858570000|2021-09-17 06:02:50|||||||||1
1631858580000|2021-09-17 06:03:00|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1631858620000|2021-09-17 06:03:40|5643.3|5637.3|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1631858630000|2021-09-17 06:03:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5
1631858640000|2021-09-17 06:04:00|5643.2|5637.2|5642.7|5636.7|5643.2|5637.2|5642.7|5636.7|1
1631858700000|2021-09-17 06:05:00|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1631858760000|2021-09-17 06:06:00|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1631858770000|2021-09-17 06:06:10|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1631858800000|2021-09-17 06:06:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1631858830000|2021-09-17 06:07:10|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1631858890000|2021-09-17 06:08:10|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5642.3|5636.3|0
1631858920000|2021-09-17 06:08:40|5643.1|5637.1|5642.7|5636.7|5643.1|5637.1|5642.7|5636.7|0
1631858940000|2021-09-17 06:09:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1631858950000|2021-09-17 06:09:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1631859000000|2021-09-17 06:10:00|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1631859020000|2021-09-17 06:10:20|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1631859030000|2021-09-17 06:10:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1631859040000|2021-09-17 06:10:40|5643.3|5637.3|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|1
1631859060000|2021-09-17 06:11:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1631859120000|2021-09-17 06:12:00|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|0
1631859130000|2021-09-17 06:12:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|3
1631859150000|2021-09-17 06:12:30|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1631859160000|2021-09-17 06:12:40|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1631859180000|2021-09-17 06:13:00|5645.1|5639.1|5646.7|5640.7|5646.7|5640.7|5645.1|5639.1|1
1631859190000|2021-09-17 06:13:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631859200000|2021-09-17 06:13:20|5646.8|5640.8|5646.2|5640.2|5646.8|5640.8|5646.2|5640.2|0
1631859220000|2021-09-17 06:13:40|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1631859240000|2021-09-17 06:14:00|5649.2|5643.2|5649.1|5643.1|5649.3|5643.3|5647.2|5641.2|3
1631859250000|2021-09-17 06:14:10|5648.2|5642.2|5648.7|5642.7|5650.2|5644.2|5647.2|5641.2|5
1631859260000|2021-09-17 06:14:20|5651.1|5645.1|5649.7|5643.7|5651.1|5645.1|5649.7|5643.7|13
1631859270000|2021-09-17 06:14:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|4
1631859280000|2021-09-17 06:14:40|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1631859300000|2021-09-17 06:15:00|5644.3|5638.3|5644.3|5638.3|5644.7|5638.7|5644.3|5638.3|1
1631859310000|2021-09-17 06:15:10|5644.2|5638.2|5644.7|5638.7|5645.7|5639.7|5643.7|5637.7|12
1631859320000|2021-09-17 06:15:20|5644.2|5638.2|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|6
1631859330000|2021-09-17 06:15:30|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|9
1631859360000|2021-09-17 06:16:00|5645.3|5639.3|5645.7|5639.7|5645.7|5639.7|5645.3|5639.3|0
1631859380000|2021-09-17 06:16:20|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|0
1631859410000|2021-09-17 06:16:50|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631859420000|2021-09-17 06:17:00|5645.7|5639.7|5645.7|5639.7|5646.2|5640.2|5645.3|5639.3|2
1631859440000|2021-09-17 06:17:20|5646.2|5640.2|5645.8|5639.8|5646.2|5640.2|5645.8|5639.8|0
1631859450000|2021-09-17 06:17:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|0
1631859480000|2021-09-17 06:18:00|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|2
1631859490000|2021-09-17 06:18:10|5647.8|5641.8|5647.7|5641.7|5647.8|5641.8|5647.7|5641.7|0
1631859500000|2021-09-17 06:18:20|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|1
1631859530000|2021-09-17 06:18:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631859540000|2021-09-17 06:19:00|5646.7|5640.7|5647.1|5641.1|5647.1|5641.1|5646.7|5640.7|0
1631859550000|2021-09-17 06:19:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631859580000|2021-09-17 06:19:40|5646.8|5640.8|5646.7|5640.7|5646.8|5640.8|5646.7|5640.7|0
1631859590000|2021-09-17 06:19:50|5646|5640|5645.7|5639.7|5646|5640|5645.7|5639.7|1
1631859600000|2021-09-17 06:20:00|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631859620000|2021-09-17 06:20:20|5647.1|5641.1|5646.7|5640.7|5647.1|5641.1|5646.7|5640.7|1
1631859640000|2021-09-17 06:20:40|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1631859660000|2021-09-17 06:21:00|5646.2|5640.2|5646.3|5640.3|5646.7|5640.7|5646.2|5640.2|0
1631859670000|2021-09-17 06:21:10|5646.6|5640.6|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1631859680000|2021-09-17 06:21:20|5646.6|5640.6|5646.7|5640.7|5646.7|5640.7|5646.6|5640.6|0
1631859710000|2021-09-17 06:21:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631859720000|2021-09-17 06:22:00|5646.6|5640.6|5647.2|5641.2|5647.2|5641.2|5646.6|5640.6|0
1631859750000|2021-09-17 06:22:30|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1631859780000|2021-09-17 06:23:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1631859790000|2021-09-17 06:23:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|2
1631859810000|2021-09-17 06:23:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|2
1631859820000|2021-09-17 06:23:40|5648.3|5642.3|5648.7|5642.7|5648.7|5642.7|5648.3|5642.3|1
1631859830000|2021-09-17 06:23:50|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|0
1631859850000|2021-09-17 06:24:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1631859860000|2021-09-17 06:24:20|5651.1|5645.1|5651.2|5645.2|5651.2|5645.2|5651.1|5645.1|0
1631859870000|2021-09-17 06:24:30|||||||||30
1631859890000|2021-09-17 06:24:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|2
1631859900000|2021-09-17 06:25:00|5651.1|5645.1|5651.7|5645.7|5651.7|5645.7|5651.1|5645.1|0
1631859910000|2021-09-17 06:25:10|5651.3|5645.3|5650.2|5644.2|5651.3|5645.3|5650.2|5644.2|0
1631859920000|2021-09-17 06:25:20|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5647.8|5641.8|0
1631859930000|2021-09-17 06:25:30|5649.6|5643.6|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1631859940000|2021-09-17 06:25:40|5649.6|5643.6|5649.7|5643.7|5649.7|5643.7|5649.2|5643.2|0
1631859950000|2021-09-17 06:25:50|5649.2|5643.2|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1631859960000|2021-09-17 06:26:00|5650.2|5644.2|5651.7|5645.7|5651.7|5645.7|5650.2|5644.2|1
1631859980000|2021-09-17 06:26:20|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|1
1631860000000|2021-09-17 06:26:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|1
1631860010000|2021-09-17 06:26:50|5652.8|5646.8|5656.7|5650.7|5657.7|5651.7|5652.8|5646.8|4
1631860020000|2021-09-17 06:27:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|1
1631860030000|2021-09-17 06:27:10|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1631860040000|2021-09-17 06:27:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631860050000|2021-09-17 06:27:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|1
1631860070000|2021-09-17 06:27:50|5654.3|5648.3|5654.2|5648.2|5654.3|5648.3|5654.2|5648.2|0
1631860080000|2021-09-17 06:28:00|5653.7|5647.7|5652.2|5646.2|5653.7|5647.7|5652.2|5646.2|0
1631860130000|2021-09-17 06:28:50|5651.2|5645.2|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|1
1631860150000|2021-09-17 06:29:10|5649.6|5643.6|5649.2|5643.2|5649.6|5643.6|5649.2|5643.2|0
1631860160000|2021-09-17 06:29:20|5648.8|5642.8|5648.8|5642.8|5649.1|5643.1|5648.2|5642.2|0
1631860170000|2021-09-17 06:29:30|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.5|5642.5|0
1631860180000|2021-09-17 06:29:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631860190000|2021-09-17 06:29:50|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1631860200000|2021-09-17 06:30:00|5648.7|5642.7|5647.7|5641.7|5649.2|5643.2|5647.7|5641.7|0
1631860210000|2021-09-17 06:30:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631860220000|2021-09-17 06:30:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5645.3|5639.3|1
1631860260000|2021-09-17 06:31:00|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|0
1631860290000|2021-09-17 06:31:30|5646.8|5640.8|5646.7|5640.7|5646.8|5640.8|5646.7|5640.7|0
1631860300000|2021-09-17 06:31:40|5646|5640|5645.7|5639.7|5646|5640|5645.7|5639.7|1
1631860320000|2021-09-17 06:32:00|5646.2|5640.2|5645.8|5639.8|5646.2|5640.2|5645.7|5639.7|0
1631860330000|2021-09-17 06:32:10|5645.7|5639.7|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1631860350000|2021-09-17 06:32:30|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1631860370000|2021-09-17 06:32:50|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|0
1631860380000|2021-09-17 06:33:00|5644.8|5638.8|5644.7|5638.7|5644.8|5638.8|5644.7|5638.7|0
1631860440000|2021-09-17 06:34:00|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5645.1|5639.1|0
1631860500000|2021-09-17 06:35:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631860510000|2021-09-17 06:35:10|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.6|5638.6|1
1631860620000|2021-09-17 06:37:00|5644.3|5638.3|5643.7|5637.7|5644.3|5638.3|5643.7|5637.7|0
1631860630000|2021-09-17 06:37:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|1
1631860640000|2021-09-17 06:37:20|5643.7|5637.7|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|2
1631860650000|2021-09-17 06:37:30|5644.2|5638.2|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|3
1631860660000|2021-09-17 06:37:40|||||||||7
1631860670000|2021-09-17 06:37:50|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.3|5637.3|7
1631860680000|2021-09-17 06:38:00|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.8|5638.8|2
1631860700000|2021-09-17 06:38:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|4
1631860710000|2021-09-17 06:38:30|5645.3|5639.3|5644.7|5638.7|5645.3|5639.3|5644.7|5638.7|1
1631860780000|2021-09-17 06:39:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|2
1631860790000|2021-09-17 06:39:50|5644.7|5638.7|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|0
1631860810000|2021-09-17 06:40:10|5645.1|5639.1|5645.2|5639.2|5645.3|5639.3|5645.1|5639.1|0
1631860840000|2021-09-17 06:40:40|5645.6|5639.6|5646.2|5640.2|5646.2|5640.2|5645.6|5639.6|0
1631860850000|2021-09-17 06:40:50|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.2|5639.2|0
1631860860000|2021-09-17 06:41:00|5645.8|5639.8|5644.7|5638.7|5645.8|5639.8|5644.7|5638.7|0
1631860870000|2021-09-17 06:41:10|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5644.2|5638.2|1
1631860880000|2021-09-17 06:41:20|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631860920000|2021-09-17 06:42:00|5645.1|5639.1|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|0
1631860930000|2021-09-17 06:42:10|5645.8|5639.8|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|1
1631860960000|2021-09-17 06:42:40|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.8|5639.8|0
1631860970000|2021-09-17 06:42:50|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|6
1631860980000|2021-09-17 06:43:00|5646.3|5640.3|5643.3|5637.3|5646.3|5640.3|5643.3|5637.3|4
1631860990000|2021-09-17 06:43:10|5642.6|5636.6|5641.3|5635.3|5643.2|5637.2|5641.3|5635.3|9
1631861000000|2021-09-17 06:43:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5640.8|5634.8|5
1631861010000|2021-09-17 06:43:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|8
1631861020000|2021-09-17 06:43:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.3|5637.3|1
1631861030000|2021-09-17 06:43:50|5644.1|5638.1|5642.8|5636.8|5644.1|5638.1|5642.8|5636.8|12
1631861040000|2021-09-17 06:44:00|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|6
1631861070000|2021-09-17 06:44:30|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.6|5638.6|0
1631861090000|2021-09-17 06:44:50|5644|5638|5644|5638|5644|5638|5644|5638|1
1631861100000|2021-09-17 06:45:00|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|0
1631861110000|2021-09-17 06:45:10|5644.6|5638.6|5645.7|5639.7|5645.7|5639.7|5644.6|5638.6|11
1631861120000|2021-09-17 06:45:20|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1631861130000|2021-09-17 06:45:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631861140000|2021-09-17 06:45:40|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631861200000|2021-09-17 06:46:40|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1631861210000|2021-09-17 06:46:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631861220000|2021-09-17 06:47:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631861230000|2021-09-17 06:47:10|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|2
1631861240000|2021-09-17 06:47:20|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|0
1631861260000|2021-09-17 06:47:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1631861270000|2021-09-17 06:47:50|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|2
1631861280000|2021-09-17 06:48:00|5643.8|5637.8|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1631861300000|2021-09-17 06:48:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1631861340000|2021-09-17 06:49:00|5643.8|5637.8|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|1
1631861350000|2021-09-17 06:49:10|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1631861360000|2021-09-17 06:49:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1631861410000|2021-09-17 06:50:10|5643.8|5637.8|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1631861420000|2021-09-17 06:50:20|5643.7|5637.7|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1631861430000|2021-09-17 06:50:30|5643.5|5637.5|5641.7|5635.7|5643.5|5637.5|5641.7|5635.7|2
1631861450000|2021-09-17 06:50:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1631861470000|2021-09-17 06:51:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5
1631861500000|2021-09-17 06:51:40|5643.3|5637.3|5644.7|5638.7|5644.7|5638.7|5643.1|5637.1|3
1631861520000|2021-09-17 06:52:00|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631861540000|2021-09-17 06:52:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|2
1631861560000|2021-09-17 06:52:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|3
1631861580000|2021-09-17 06:53:00|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631861590000|2021-09-17 06:53:10|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1631861640000|2021-09-17 06:54:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|3
1631861730000|2021-09-17 06:55:30|5645|5639|5644.8|5638.8|5645|5639|5644.8|5638.8|0
1631861750000|2021-09-17 06:55:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1631861760000|2021-09-17 06:56:00|5644|5638|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|1
1631861780000|2021-09-17 06:56:20|5643.3|5637.3|5643.2|5637.2|5643.3|5637.3|5643.2|5637.2|0
1631861820000|2021-09-17 06:57:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|1
1631861840000|2021-09-17 06:57:20|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1631861850000|2021-09-17 06:57:30|5642.8|5636.8|5642.7|5636.7|5642.8|5636.8|5642.2|5636.2|0
1631861890000|2021-09-17 06:58:10|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5642.2|5636.2|0
1631861900000|2021-09-17 06:58:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1631861910000|2021-09-17 06:58:30|5641.2|5635.2|5641.1|5635.1|5641.2|5635.2|5640.7|5634.7|1
1631861920000|2021-09-17 06:58:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1631861940000|2021-09-17 06:59:00|5640.8|5634.8|5641.2|5635.2|5641.2|5635.2|5640.2|5634.2|1
1631861950000|2021-09-17 06:59:10|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|1
1631861970000|2021-09-17 06:59:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1631861980000|2021-09-17 06:59:40|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1631862000000|2021-09-17 07:00:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1631862010000|2021-09-17 07:00:10|5639.6|5633.6|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1631862020000|2021-09-17 07:00:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.3|5633.3|0
1631862030000|2021-09-17 07:00:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|2
1631862040000|2021-09-17 07:00:40|5637.8|5631.8|5632.3|5626.3|5637.8|5631.8|5632.3|5626.3|49
1631862060000|2021-09-17 07:01:00|5633.2|5627.2|5635.2|5629.2|5635.2|5629.2|5633.2|5627.2|4
1631862070000|2021-09-17 07:01:10|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|0
1631862090000|2021-09-17 07:01:30|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|2
1631862100000|2021-09-17 07:01:40|5634.7|5628.7|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|2
1631862110000|2021-09-17 07:01:50|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|1
1631862120000|2021-09-17 07:02:00|5634.7|5628.7|5634.7|5628.7|5635.2|5629.2|5634.7|5628.7|0
1631862130000|2021-09-17 07:02:10|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1631862160000|2021-09-17 07:02:40|5635.6|5629.6|5637.7|5631.7|5637.7|5631.7|5635.6|5629.6|1
1631862170000|2021-09-17 07:02:50|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|1
1631862180000|2021-09-17 07:03:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1631862190000|2021-09-17 07:03:10|||||||||2
1631862200000|2021-09-17 07:03:20|5638.6|5632.6|5638.7|5632.7|5638.7|5632.7|5638.6|5632.6|0
1631862230000|2021-09-17 07:03:50|5638|5632|5637.8|5631.8|5638|5632|5637.8|5631.8|1
1631862240000|2021-09-17 07:04:00|5637.3|5631.3|5637.2|5631.2|5637.3|5631.3|5637.2|5631.2|0
1631862250000|2021-09-17 07:04:10|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1631862290000|2021-09-17 07:04:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1631862300000|2021-09-17 07:05:00|5639.2|5633.2|5641.2|5635.2|5641.2|5635.2|5639.2|5633.2|2
1631862320000|2021-09-17 07:05:20|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|1
1631862350000|2021-09-17 07:05:50|5642.1|5636.1|5641.7|5635.7|5642.1|5636.1|5641.7|5635.7|0
1631862370000|2021-09-17 07:06:10|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1631862380000|2021-09-17 07:06:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1631862390000|2021-09-17 07:06:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|2
1631862410000|2021-09-17 07:06:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|2
1631862420000|2021-09-17 07:07:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1631862450000|2021-09-17 07:07:30|5642.2|5636.2|5640.8|5634.8|5642.2|5636.2|5640.8|5634.8|8
1631862470000|2021-09-17 07:07:50|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|1
1631862500000|2021-09-17 07:08:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1631862510000|2021-09-17 07:08:30|5642|5636|5642.7|5636.7|5642.7|5636.7|5642|5636|1
1631862520000|2021-09-17 07:08:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1631862530000|2021-09-17 07:08:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1631862540000|2021-09-17 07:09:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5641.8|5635.8|0
1631862560000|2021-09-17 07:09:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|1
1631862570000|2021-09-17 07:09:30|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641|5635|2
1631862580000|2021-09-17 07:09:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1631862600000|2021-09-17 07:10:00|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|0
1631862650000|2021-09-17 07:10:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1631862660000|2021-09-17 07:11:00|5642.6|5636.6|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|0
1631862680000|2021-09-17 07:11:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1631862690000|2021-09-17 07:11:30|5641.8|5635.8|5641.8|5635.8|5642.2|5636.2|5641.8|5635.8|0
1631862700000|2021-09-17 07:11:40|5641.5|5635.5|5641.3|5635.3|5641.5|5635.5|5641.3|5635.3|0
1631862730000|2021-09-17 07:12:10|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1631862750000|2021-09-17 07:12:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1631862760000|2021-09-17 07:12:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|1
1631862780000|2021-09-17 07:13:00|5643.7|5637.7|5645.7|5639.7|5645.7|5639.7|5643.7|5637.7|1
1631862800000|2021-09-17 07:13:20|5645|5639|5645.7|5639.7|5645.7|5639.7|5645|5639|1
1631862810000|2021-09-17 07:13:30|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631862820000|2021-09-17 07:13:40|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1631862840000|2021-09-17 07:14:00|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5645.8|5639.8|0
1631862850000|2021-09-17 07:14:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|1
1631862860000|2021-09-17 07:14:20|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1631862870000|2021-09-17 07:14:30|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1631862880000|2021-09-17 07:14:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.6|5639.6|3
1631862890000|2021-09-17 07:14:50|5644.8|5638.8|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|3
1631862900000|2021-09-17 07:15:00|||||||||3
1631862910000|2021-09-17 07:15:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|4
1631862960000|2021-09-17 07:16:00|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5645.6|5639.6|2
1631862970000|2021-09-17 07:16:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1631862990000|2021-09-17 07:16:30|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|10
1631863020000|2021-09-17 07:17:00|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|1
1631863030000|2021-09-17 07:17:10|5652.9|5646.9|5650.2|5644.2|5652.9|5646.9|5650.2|5644.2|16
1631863050000|2021-09-17 07:17:30|5650.3|5644.3|5649.2|5643.2|5650.3|5644.3|5649.2|5643.2|4
1631863070000|2021-09-17 07:17:50|5648.1|5642.1|5647.2|5641.2|5648.1|5642.1|5647.2|5641.2|0
1631863080000|2021-09-17 07:18:00|5646.8|5640.8|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|0
1631863110000|2021-09-17 07:18:30|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631863140000|2021-09-17 07:19:00|5646.8|5640.8|5646.3|5640.3|5647.2|5641.2|5646.3|5640.3|0
1631863160000|2021-09-17 07:19:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1631863170000|2021-09-17 07:19:30|5647.2|5641.2|5649.7|5643.7|5649.7|5643.7|5647.2|5641.2|0
1631863190000|2021-09-17 07:19:50|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1631863200000|2021-09-17 07:20:00|5651.2|5645.2|5651.8|5645.8|5651.8|5645.8|5651.2|5645.2|0
1631863210000|2021-09-17 07:20:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1631863230000|2021-09-17 07:20:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1631863260000|2021-09-17 07:21:00|5649.7|5643.7|5646.7|5640.7|5650.2|5644.2|5646.7|5640.7|8
1631863270000|2021-09-17 07:21:10|5646.4|5640.4|5646.7|5640.7|5646.7|5640.7|5646.4|5640.4|3
1631863280000|2021-09-17 07:21:20|5647.1|5641.1|5647.7|5641.7|5648.2|5642.2|5647.1|5641.1|0
1631863300000|2021-09-17 07:21:40|5647.6|5641.6|5647.7|5641.7|5647.7|5641.7|5647.6|5641.6|0
1631863310000|2021-09-17 07:21:50|5647.3|5641.3|5647.2|5641.2|5647.3|5641.3|5647.2|5641.2|0
1631863320000|2021-09-17 07:22:00|5647.6|5641.6|5649.6|5643.6|5649.7|5643.7|5647.6|5641.6|1
1631863330000|2021-09-17 07:22:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631863340000|2021-09-17 07:22:20|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1631863360000|2021-09-17 07:22:40|5651.1|5645.1|5651.7|5645.7|5651.7|5645.7|5651.1|5645.1|0
1631863380000|2021-09-17 07:23:00|5651.5|5645.5|5650.7|5644.7|5651.5|5645.5|5650.7|5644.7|0
1631863410000|2021-09-17 07:23:30|5651.3|5645.3|5651.7|5645.7|5651.7|5645.7|5651.3|5645.3|0
1631863440000|2021-09-17 07:24:00|5651.8|5645.8|5653.1|5647.1|5653.1|5647.1|5651.8|5645.8|1
1631863450000|2021-09-17 07:24:10|5653.2|5647.2|5653.3|5647.3|5653.3|5647.3|5653.2|5647.2|0
1631863480000|2021-09-17 07:24:40|5653.7|5647.7|5653.8|5647.8|5653.8|5647.8|5653.7|5647.7|0
1631863490000|2021-09-17 07:24:50|5653.5|5647.5|5653.2|5647.2|5653.5|5647.5|5653.2|5647.2|0
1631863500000|2021-09-17 07:25:00|5654.4|5648.4|5654.7|5648.7|5655.2|5649.2|5654.4|5648.4|6
1631863510000|2021-09-17 07:25:10|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|3
1631863530000|2021-09-17 07:25:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|1
1631863550000|2021-09-17 07:25:50|||||||||1
1631863570000|2021-09-17 07:26:10|||||||||2
1631863580000|2021-09-17 07:26:20|||||||||1
1631863640000|2021-09-17 07:27:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1631863650000|2021-09-17 07:27:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631863670000|2021-09-17 07:27:50|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|0
1631863700000|2021-09-17 07:28:20|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1631863710000|2021-09-17 07:28:30|5656.2|5650.2|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|1
1631863740000|2021-09-17 07:29:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1631863770000|2021-09-17 07:29:30|5660.3|5654.3|5659.2|5653.2|5660.3|5654.3|5659.2|5653.2|6
1631863780000|2021-09-17 07:29:40|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1631863790000|2021-09-17 07:29:50|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1631863810000|2021-09-17 07:30:10|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5658.7|5652.7|2
1631863860000|2021-09-17 07:31:00|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|1
1631863870000|2021-09-17 07:31:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631863880000|2021-09-17 07:31:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1631863890000|2021-09-17 07:31:30|5656.7|5650.7|5655.3|5649.3|5656.7|5650.7|5655.3|5649.3|1
1631863920000|2021-09-17 07:32:00|5654.8|5648.8|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|0
1631863960000|2021-09-17 07:32:40|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|0
1631864040000|2021-09-17 07:34:00|5656.2|5650.2|5658.2|5652.2|5658.2|5652.2|5656.2|5650.2|2
1631864050000|2021-09-17 07:34:10|5658.6|5652.6|5658.7|5652.7|5658.7|5652.7|5658.6|5652.6|0
1631864070000|2021-09-17 07:34:30|5659.1|5653.1|5660.2|5654.2|5660.3|5654.3|5658.7|5652.7|1
1631864080000|2021-09-17 07:34:40|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.2|5653.2|1
1631864090000|2021-09-17 07:34:50|5661.2|5655.2|5660.8|5654.8|5661.2|5655.2|5660.8|5654.8|0
1631864100000|2021-09-17 07:35:00|5660.7|5654.7|5659.8|5653.8|5660.7|5654.7|5659.8|5653.8|1
1631864110000|2021-09-17 07:35:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631864120000|2021-09-17 07:35:20|5660.5|5654.5|5660.7|5654.7|5660.7|5654.7|5660.5|5654.5|0
1631864130000|2021-09-17 07:35:30|5660.3|5654.3|5659.2|5653.2|5660.3|5654.3|5659.2|5653.2|1
1631864140000|2021-09-17 07:35:40|5659.6|5653.6|5660.7|5654.7|5660.7|5654.7|5659.6|5653.6|0
1631864160000|2021-09-17 07:36:00|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1631864190000|2021-09-17 07:36:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1631864310000|2021-09-17 07:38:30|5661.1|5655.1|5660.7|5654.7|5661.1|5655.1|5660.7|5654.7|0
1631864320000|2021-09-17 07:38:40|5660.3|5654.3|5659.6|5653.6|5660.3|5654.3|5659.6|5653.6|0
1631864330000|2021-09-17 07:38:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1631864400000|2021-09-17 07:40:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631864410000|2021-09-17 07:40:10|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.8|5652.8|0
1631864420000|2021-09-17 07:40:20|5658.7|5652.7|5659.7|5653.7|5659.7|5653.7|5658.7|5652.7|0
1631864450000|2021-09-17 07:40:50|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|2
1631864460000|2021-09-17 07:41:00|5658.5|5652.5|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|0
1631864470000|2021-09-17 07:41:10|5658.2|5652.2|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|0
1631864480000|2021-09-17 07:41:20|5658.1|5652.1|5657.8|5651.8|5658.1|5652.1|5657.8|5651.8|0
1631864490000|2021-09-17 07:41:30|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1631864520000|2021-09-17 07:42:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1631864550000|2021-09-17 07:42:30|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|2
1631864560000|2021-09-17 07:42:40|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1631864570000|2021-09-17 07:42:50|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|0
1631864580000|2021-09-17 07:43:00|5655|5649|5654.8|5648.8|5655|5649|5654.8|5648.8|0
1631864640000|2021-09-17 07:44:00|5654.1|5648.1|5652.8|5646.8|5654.1|5648.1|5652.8|5646.8|9
1631864650000|2021-09-17 07:44:10|5653.1|5647.1|5655.2|5649.2|5655.2|5649.2|5652.8|5646.8|3
1631864660000|2021-09-17 07:44:20|5653.3|5647.3|5653.7|5647.7|5655.1|5649.1|5653.3|5647.3|2
1631864670000|2021-09-17 07:44:30|5654.7|5648.7|5652.3|5646.3|5655.2|5649.2|5652.2|5646.2|4
1631864680000|2021-09-17 07:44:40|5652.2|5646.2|5653.7|5647.7|5653.7|5647.7|5652.2|5646.2|2
1631864700000|2021-09-17 07:45:00|5653.3|5647.3|5653.2|5647.2|5653.3|5647.3|5653.2|5647.2|0
1631864760000|2021-09-17 07:46:00|5653.6|5647.6|5653.7|5647.7|5653.7|5647.7|5653.6|5647.6|0
1631864770000|2021-09-17 07:46:10|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|0
1631864790000|2021-09-17 07:46:30|5654.8|5648.8|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|0
1631864800000|2021-09-17 07:46:40|5654.8|5648.8|5653.7|5647.7|5654.8|5648.8|5653.7|5647.7|0
1631864820000|2021-09-17 07:47:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631864840000|2021-09-17 07:47:20|5653.7|5647.7|5652.7|5646.7|5653.7|5647.7|5652.7|5646.7|0
1631864850000|2021-09-17 07:47:30|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|0
1631864860000|2021-09-17 07:47:40|5650.8|5644.8|5652.2|5646.2|5652.2|5646.2|5650.8|5644.8|1
1631864880000|2021-09-17 07:48:00|5652.3|5646.3|5653.2|5647.2|5653.2|5647.2|5652.3|5646.3|1
1631864910000|2021-09-17 07:48:30|5652.7|5646.7|5651.2|5645.2|5652.7|5646.7|5650.7|5644.7|1
1631864920000|2021-09-17 07:48:40|5651.6|5645.6|5651.7|5645.7|5651.7|5645.7|5651.6|5645.6|0
1631864940000|2021-09-17 07:49:00|5651|5645|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|12
1631864950000|2021-09-17 07:49:10|5648.7|5642.7|5647.7|5641.7|5648.7|5642.7|5646|5640|14
1631864970000|2021-09-17 07:49:30|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5645.7|5639.7|1
1631864980000|2021-09-17 07:49:40|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1631864990000|2021-09-17 07:49:50|5648.3|5642.3|5647.7|5641.7|5648.3|5642.3|5647.7|5641.7|0
1631865050000|2021-09-17 07:50:50|||||||||1
1631865060000|2021-09-17 07:51:00|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.3|5641.3|0
1631865080000|2021-09-17 07:51:20|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|1
1631865100000|2021-09-17 07:51:40|5648.6|5642.6|5654.2|5648.2|5654.2|5648.2|5648.6|5642.6|2
1631865110000|2021-09-17 07:51:50|5653.7|5647.7|5651.6|5645.6|5653.7|5647.7|5651.3|5645.3|1
1631865120000|2021-09-17 07:52:00|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.3|5645.3|0
1631865130000|2021-09-17 07:52:10|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631865150000|2021-09-17 07:52:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631865160000|2021-09-17 07:52:40|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631865170000|2021-09-17 07:52:50|5652.6|5646.6|5653.7|5647.7|5653.7|5647.7|5652.6|5646.6|1
1631865180000|2021-09-17 07:53:00|5653.3|5647.3|5652.7|5646.7|5653.3|5647.3|5652.7|5646.7|0
1631865210000|2021-09-17 07:53:30|5652.3|5646.3|5651.7|5645.7|5652.3|5646.3|5651.7|5645.7|0
1631865230000|2021-09-17 07:53:50|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|0
1631865240000|2021-09-17 07:54:00|5653.1|5647.1|5653.2|5647.2|5653.2|5647.2|5653.1|5647.1|0
1631865280000|2021-09-17 07:54:40|5652.8|5646.8|5653.2|5647.2|5653.2|5647.2|5652.8|5646.8|0
1631865290000|2021-09-17 07:54:50|||||||||1
1631865300000|2021-09-17 07:55:00|5652.8|5646.8|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631865340000|2021-09-17 07:55:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631865350000|2021-09-17 07:55:50|5653.1|5647.1|5653.2|5647.2|5653.2|5647.2|5653.1|5647.1|1
1631865380000|2021-09-17 07:56:20|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.7|5646.7|0
1631865390000|2021-09-17 07:56:30|5652.7|5646.7|5654.2|5648.2|5654.2|5648.2|5652.7|5646.7|0
1631865400000|2021-09-17 07:56:40|5654.6|5648.6|5654.7|5648.7|5654.7|5648.7|5654.6|5648.6|29
1631865410000|2021-09-17 07:56:50|||||||||1
1631865420000|2021-09-17 07:57:00|5655.6|5649.6|5655.7|5649.7|5655.7|5649.7|5655.6|5649.6|3
1631865440000|2021-09-17 07:57:20|5653.2|5647.2|5652.8|5646.8|5653.2|5647.2|5652.8|5646.8|2
1631865450000|2021-09-17 07:57:30|5652.7|5646.7|5652.3|5646.3|5652.7|5646.7|5652.3|5646.3|0
1631865460000|2021-09-17 07:57:40|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|0
1631865470000|2021-09-17 07:57:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1631865480000|2021-09-17 07:58:00|5651.2|5645.2|5652.2|5646.2|5652.2|5646.2|5651.2|5645.2|4
1631865500000|2021-09-17 07:58:20|5651.8|5645.8|5651.1|5645.1|5651.8|5645.8|5651.1|5645.1|1
1631865510000|2021-09-17 07:58:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1631865520000|2021-09-17 07:58:40|5651.1|5645.1|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|0
1631865540000|2021-09-17 07:59:00|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|0
1631865550000|2021-09-17 07:59:10|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1631865590000|2021-09-17 07:59:50|||||||||1
1631865600000|2021-09-17 08:00:00|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5648.7|5642.7|4
1631865610000|2021-09-17 08:00:10|5649.3|5643.3|5649.2|5643.2|5649.3|5643.3|5649.2|5643.2|0
1631865620000|2021-09-17 08:00:20|5648.8|5642.8|5648.2|5642.2|5648.8|5642.8|5648.2|5642.2|1
1631865630000|2021-09-17 08:00:30|||||||||5
1631865640000|2021-09-17 08:00:40|||||||||5
1631865650000|2021-09-17 08:00:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1631865660000|2021-09-17 08:01:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1631865720000|2021-09-17 08:02:00|5647.8|5641.8|5649.7|5643.7|5650.6|5644.6|5647.8|5641.8|3
1631865730000|2021-09-17 08:02:10|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1631865740000|2021-09-17 08:02:20|5648.8|5642.8|5649.2|5643.2|5649.2|5643.2|5648.8|5642.8|0
1631865780000|2021-09-17 08:03:00|5649.6|5643.6|5649.7|5643.7|5649.7|5643.7|5648.1|5642.1|2
1631865790000|2021-09-17 08:03:10|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|3
1631865840000|2021-09-17 08:04:00|||||||||3
1631865860000|2021-09-17 08:04:20|||||||||2
1631865910000|2021-09-17 08:05:10|||||||||1
1631865960000|2021-09-17 08:06:00|||||||||8
1631865970000|2021-09-17 08:06:10|||||||||1
1631866010000|2021-09-17 08:06:50|||||||||8
1631866020000|2021-09-17 08:07:00|5650.6|5644.6|5648.7|5642.7|5651.2|5645.2|5648.7|5642.7|13
1631866030000|2021-09-17 08:07:10|5649.2|5643.2|5648.7|5642.7|5649.3|5643.3|5648.7|5642.7|3
1631866040000|2021-09-17 08:07:20|5649.2|5643.2|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|0
1631866070000|2021-09-17 08:07:50|5648.3|5642.3|5648.2|5642.2|5648.3|5642.3|5648.2|5642.2|0
1631866080000|2021-09-17 08:08:00|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|1
1631866130000|2021-09-17 08:08:50|5648.8|5642.8|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|1
1631866150000|2021-09-17 08:09:10|5649.1|5643.1|5649.2|5643.2|5649.2|5643.2|5649.1|5643.1|3
1631866180000|2021-09-17 08:09:40|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1631866190000|2021-09-17 08:09:50|||||||||1
1631866200000|2021-09-17 08:10:00|5650.7|5644.7|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|6
1631866210000|2021-09-17 08:10:10|5648.8|5642.8|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|0
1631866270000|2021-09-17 08:11:10|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|2
1631866280000|2021-09-17 08:11:20|5648.8|5642.8|5648.7|5642.7|5648.8|5642.8|5648.7|5642.7|0
1631866310000|2021-09-17 08:11:50|||||||||1
1631866340000|2021-09-17 08:12:20|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|2
1631866350000|2021-09-17 08:12:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|1
1631866370000|2021-09-17 08:12:50|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|1
1631866380000|2021-09-17 08:13:00|5650.8|5644.8|5652.2|5646.2|5652.2|5646.2|5650.7|5644.7|1
1631866410000|2021-09-17 08:13:30|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|2
1631866440000|2021-09-17 08:14:00|5652.3|5646.3|5652.2|5646.2|5652.7|5646.7|5652.2|5646.2|0
1631866450000|2021-09-17 08:14:10|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|0
1631866470000|2021-09-17 08:14:30|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|0
1631866490000|2021-09-17 08:14:50|5652.2|5646.2|5652.6|5646.6|5652.7|5646.7|5652.2|5646.2|0
1631866500000|2021-09-17 08:15:00|5652.7|5646.7|5652.2|5646.2|5652.7|5646.7|5652.2|5646.2|0
1631866510000|2021-09-17 08:15:10|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631866560000|2021-09-17 08:16:00|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|1
1631866570000|2021-09-17 08:16:10|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1631866580000|2021-09-17 08:16:20|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1631866590000|2021-09-17 08:16:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631866630000|2021-09-17 08:17:10|5652.2|5646.2|5655.2|5649.2|5655.2|5649.2|5652.2|5646.2|4
1631866660000|2021-09-17 08:17:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631866670000|2021-09-17 08:17:50|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1631866680000|2021-09-17 08:18:00|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.2|5647.2|0
1631866690000|2021-09-17 08:18:10|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|13
1631866730000|2021-09-17 08:18:50|5651.3|5645.3|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|1
1631866740000|2021-09-17 08:19:00|5651.2|5645.2|5653.2|5647.2|5653.2|5647.2|5651.2|5645.2|1
1631866750000|2021-09-17 08:19:10|5652.7|5646.7|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631866760000|2021-09-17 08:19:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631866770000|2021-09-17 08:19:30|5653.1|5647.1|5652.7|5646.7|5653.1|5647.1|5652.7|5646.7|0
1631866780000|2021-09-17 08:19:40|5654.3|5648.3|5652.7|5646.7|5654.3|5648.3|5652.7|5646.7|2
1631866790000|2021-09-17 08:19:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631866800000|2021-09-17 08:20:00|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|1
1631866810000|2021-09-17 08:20:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.2|5647.2|2
1631866820000|2021-09-17 08:20:20|5653.2|5647.2|5653.2|5647.2|5653.6|5647.6|5653.2|5647.2|0
1631866830000|2021-09-17 08:20:30|5653.7|5647.7|5654.7|5648.7|5654.7|5648.7|5653.2|5647.2|0
1631866840000|2021-09-17 08:20:40|5655.1|5649.1|5655.2|5649.2|5655.2|5649.2|5655.1|5649.1|1
1631866860000|2021-09-17 08:21:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631866890000|2021-09-17 08:21:30|5655.1|5649.1|5655.2|5649.2|5655.2|5649.2|5655.1|5649.1|1
1631866900000|2021-09-17 08:21:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631866950000|2021-09-17 08:22:30|5655.2|5649.2|5655.1|5649.1|5655.2|5649.2|5655.1|5649.1|1
1631866970000|2021-09-17 08:22:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|22
1631867010000|2021-09-17 08:23:30|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1631867040000|2021-09-17 08:24:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631867050000|2021-09-17 08:24:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.1|5649.1|3
1631867060000|2021-09-17 08:24:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|8
1631867100000|2021-09-17 08:25:00|5657|5651|5656.7|5650.7|5658.8|5652.8|5656.7|5650.7|2
1631867120000|2021-09-17 08:25:20|5656.3|5650.3|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|0
1631867160000|2021-09-17 08:26:00|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5656.7|5650.7|4
1631867170000|2021-09-17 08:26:10|5657.3|5651.3|5656.7|5650.7|5657.3|5651.3|5656.7|5650.7|0
1631867180000|2021-09-17 08:26:20|5657.6|5651.6|5657.7|5651.7|5657.7|5651.7|5656.7|5650.7|0
1631867190000|2021-09-17 08:26:30|5657.3|5651.3|5656.7|5650.7|5657.3|5651.3|5656.7|5650.7|0
1631867210000|2021-09-17 08:26:50|5656.3|5650.3|5655.7|5649.7|5656.3|5650.3|5655.7|5649.7|1
1631867220000|2021-09-17 08:27:00|5656.1|5650.1|5657.7|5651.7|5657.8|5651.8|5656.1|5650.1|2
1631867230000|2021-09-17 08:27:10|5658.4|5652.4|5661.6|5655.6|5661.6|5655.6|5658.4|5652.4|4
1631867250000|2021-09-17 08:27:30|5661.7|5655.7|5662.2|5656.2|5663.2|5657.2|5661.7|5655.7|11
1631867260000|2021-09-17 08:27:40|5661.1|5655.1|5661.2|5655.2|5661.2|5655.2|5661.1|5655.1|2
1631867330000|2021-09-17 08:28:50|||||||||1
1631867350000|2021-09-17 08:29:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1631867360000|2021-09-17 08:29:20|5661.7|5655.7|5662.1|5656.1|5662.6|5656.6|5661.7|5655.7|0
1631867370000|2021-09-17 08:29:30|5662.2|5656.2|5661.2|5655.2|5662.2|5656.2|5661.2|5655.2|0
1631867380000|2021-09-17 08:29:40|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1631867390000|2021-09-17 08:29:50|5662|5656|5661.6|5655.6|5662.2|5656.2|5661.6|5655.6|0
1631867400000|2021-09-17 08:30:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1631867410000|2021-09-17 08:30:10|5661.6|5655.6|5662.2|5656.2|5662.7|5656.7|5661.6|5655.6|2
1631867430000|2021-09-17 08:30:30|5661.8|5655.8|5661.7|5655.7|5661.8|5655.8|5661.7|5655.7|0
1631867440000|2021-09-17 08:30:40|5661.8|5655.8|5662.2|5656.2|5662.7|5656.7|5661.8|5655.8|2
1631867450000|2021-09-17 08:30:50|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631867460000|2021-09-17 08:31:00|5662.2|5656.2|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|0
1631867470000|2021-09-17 08:31:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.1|5655.1|1
1631867500000|2021-09-17 08:31:40|||||||||1
1631867540000|2021-09-17 08:32:20|5660.7|5654.7|5658.2|5652.2|5660.7|5654.7|5658.2|5652.2|3
1631867550000|2021-09-17 08:32:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1631867560000|2021-09-17 08:32:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|2
1631867580000|2021-09-17 08:33:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631867590000|2021-09-17 08:33:10|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1631867630000|2021-09-17 08:33:50|||||||||1
1631867640000|2021-09-17 08:34:00|5659.7|5653.7|5657.2|5651.2|5659.7|5653.7|5657.2|5651.2|2
1631867650000|2021-09-17 08:34:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1631867670000|2021-09-17 08:34:30|5656.2|5650.2|5655.8|5649.8|5656.2|5650.2|5655.8|5649.8|0
1631867680000|2021-09-17 08:34:40|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1631867760000|2021-09-17 08:36:00|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|1
1631867770000|2021-09-17 08:36:10|5656.6|5650.6|5658.2|5652.2|5658.2|5652.2|5656.6|5650.6|0
1631867780000|2021-09-17 08:36:20|5659.2|5653.2|5662.2|5656.2|5662.2|5656.2|5659.2|5653.2|0
1631867790000|2021-09-17 08:36:30|5662.6|5656.6|5662.7|5656.7|5662.7|5656.7|5662.6|5656.6|0
1631867810000|2021-09-17 08:36:50|5660.8|5654.8|5660.7|5654.7|5660.8|5654.8|5660.7|5654.7|1
1631867820000|2021-09-17 08:37:00|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|0
1631867830000|2021-09-17 08:37:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1631867840000|2021-09-17 08:37:20|5661.1|5655.1|5661.2|5655.2|5661.2|5655.2|5661.1|5655.1|0
1631867850000|2021-09-17 08:37:30|5661.7|5655.7|5661.8|5655.8|5662.2|5656.2|5661.7|5655.7|0
1631867860000|2021-09-17 08:37:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631867870000|2021-09-17 08:37:50|5662.1|5656.1|5662.2|5656.2|5662.2|5656.2|5662.1|5656.1|0
1631867880000|2021-09-17 08:38:00|5662.7|5656.7|5664.7|5658.7|5664.7|5658.7|5662.7|5656.7|2
1631867950000|2021-09-17 08:39:10|5665.7|5659.7|5666.7|5660.7|5666.7|5660.7|5665.7|5659.7|3
1631867960000|2021-09-17 08:39:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1631867970000|2021-09-17 08:39:30|5666.3|5660.3|5666.7|5660.7|5666.7|5660.7|5666.3|5660.3|3
1631867980000|2021-09-17 08:39:40|||||||||1
1631867990000|2021-09-17 08:39:50|5666.3|5660.3|5666.2|5660.2|5666.3|5660.3|5666.2|5660.2|0
1631868000000|2021-09-17 08:40:00|||||||||2
1631868010000|2021-09-17 08:40:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|1
1631868020000|2021-09-17 08:40:20|5666.3|5660.3|5666.2|5660.2|5666.3|5660.3|5666.2|5660.2|0
1631868030000|2021-09-17 08:40:30|5666.6|5660.6|5666.7|5660.7|5666.7|5660.7|5666.6|5660.6|0
1631868040000|2021-09-17 08:40:40|5666.3|5660.3|5666.2|5660.2|5666.3|5660.3|5666.2|5660.2|0
1631868050000|2021-09-17 08:40:50|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|0
1631868060000|2021-09-17 08:41:00|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1631868110000|2021-09-17 08:41:50|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1631868140000|2021-09-17 08:42:20|||||||||2
1631868180000|2021-09-17 08:43:00|5666.1|5660.1|5666.2|5660.2|5666.2|5660.2|5666.1|5660.1|1
1631868240000|2021-09-17 08:44:00|||||||||1
1631868280000|2021-09-17 08:44:40|5666.1|5660.1|5666.2|5660.2|5666.2|5660.2|5666.1|5660.1|27
1631868300000|2021-09-17 08:45:00|||||||||1
1631868320000|2021-09-17 08:45:20|5669.2|5663.2|5667.7|5661.7|5669.2|5663.2|5667.7|5661.7|8
1631868330000|2021-09-17 08:45:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1631868370000|2021-09-17 08:46:10|5666.6|5660.6|5666.2|5660.2|5666.6|5660.6|5666.2|5660.2|0
1631868400000|2021-09-17 08:46:40|5665.8|5659.8|5665.3|5659.3|5665.8|5659.8|5664.8|5658.8|4
1631868410000|2021-09-17 08:46:50|5665.2|5659.2|5665.2|5659.2|5665.3|5659.3|5664.8|5658.8|1
1631868420000|2021-09-17 08:47:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|10
1631868430000|2021-09-17 08:47:10|5665.2|5659.2|5665.6|5659.6|5665.6|5659.6|5665.2|5659.2|8
1631868450000|2021-09-17 08:47:30|5664.8|5658.8|5666.5|5660.5|5666.5|5660.5|5664.8|5658.8|2
1631868460000|2021-09-17 08:47:40|5668|5662|5668.2|5662.2|5668.2|5662.2|5667.7|5661.7|28
1631868480000|2021-09-17 08:48:00|5668.7|5662.7|5668.7|5662.7|5669.7|5663.7|5668.7|5662.7|1
1631868490000|2021-09-17 08:48:10|5668.6|5662.6|5670.2|5664.2|5670.2|5664.2|5668.2|5662.2|1
1631868520000|2021-09-17 08:48:40|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|0
1631868530000|2021-09-17 08:48:50|5669.6|5663.6|5669.1|5663.1|5669.6|5663.6|5669.1|5663.1|1
1631868540000|2021-09-17 08:49:00|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666|5660|24
1631868620000|2021-09-17 08:50:20|5667.2|5661.2|5667.2|5661.2|5669.1|5663.1|5667.2|5661.2|2
1631868640000|2021-09-17 08:50:40|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|0
1631868660000|2021-09-17 08:51:00|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1631868670000|2021-09-17 08:51:10|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1631868730000|2021-09-17 08:52:10|5666.7|5660.7|5666.4|5660.4|5666.7|5660.7|5665.9|5659.9|0
1631868740000|2021-09-17 08:52:20|5666|5660|5666.4|5660.4|5666.4|5660.4|5666|5660|0
1631868750000|2021-09-17 08:52:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.4|5660.4|0
1631868760000|2021-09-17 08:52:40|5666.4|5660.4|5666.7|5660.7|5666.7|5660.7|5666.4|5660.4|0
1631868770000|2021-09-17 08:52:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|4
1631868800000|2021-09-17 08:53:20|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.7|5661.7|5
1631868810000|2021-09-17 08:53:30|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1631868820000|2021-09-17 08:53:40|5667.9|5661.9|5667.9|5661.9|5668.2|5662.2|5667.9|5661.9|0
1631868830000|2021-09-17 08:53:50|5668.2|5662.2|5667.9|5661.9|5668.2|5662.2|5667.7|5661.7|0
1631868840000|2021-09-17 08:54:00|5667.7|5661.7|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|1
1631868860000|2021-09-17 08:54:20|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|0
1631868870000|2021-09-17 08:54:30|5667.4|5661.4|5664.7|5658.7|5667.4|5661.4|5664.1|5658.1|36
1631868880000|2021-09-17 08:54:40|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|0
1631868890000|2021-09-17 08:54:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|0
1631868900000|2021-09-17 08:55:00|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|5
1631868910000|2021-09-17 08:55:10|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|0
1631868920000|2021-09-17 08:55:20|5664.7|5658.7|5665.6|5659.6|5665.7|5659.7|5664.7|5658.7|0
1631868930000|2021-09-17 08:55:30|5665.7|5659.7|5664.7|5658.7|5665.7|5659.7|5664.7|5658.7|0
1631868940000|2021-09-17 08:55:40|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.2|5658.2|0
1631868980000|2021-09-17 08:56:20|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1631868990000|2021-09-17 08:56:30|5665.4|5659.4|5665.7|5659.7|5666.1|5660.1|5665.4|5659.4|0
1631869000000|2021-09-17 08:56:40|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|0
1631869020000|2021-09-17 08:57:00|5664.4|5658.4|5663.7|5657.7|5664.4|5658.4|5663.7|5657.7|38
1631869060000|2021-09-17 08:57:40|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1631869080000|2021-09-17 08:58:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631869090000|2021-09-17 08:58:10|5662|5656|5662.7|5656.7|5662.7|5656.7|5661.2|5655.2|2
1631869100000|2021-09-17 08:58:20|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1631869120000|2021-09-17 08:58:40|5663.1|5657.1|5662.2|5656.2|5663.1|5657.1|5662.2|5656.2|0
1631869130000|2021-09-17 08:58:50|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631869140000|2021-09-17 08:59:00|5662.2|5656.2|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|1
1631869200000|2021-09-17 09:00:00|5662.6|5656.6|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|0
1631869260000|2021-09-17 09:01:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631869270000|2021-09-17 09:01:10|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1631869300000|2021-09-17 09:01:40|||||||||1
1631869310000|2021-09-17 09:01:50|||||||||2
1631869320000|2021-09-17 09:02:00|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5
1631869330000|2021-09-17 09:02:10|5664.5|5658.5|5664.7|5658.7|5665.7|5659.7|5664.5|5658.5|7
1631869340000|2021-09-17 09:02:20|5666.3|5660.3|5665.7|5659.7|5666.7|5660.7|5665.7|5659.7|15
1631869350000|2021-09-17 09:02:30|5667.3|5661.3|5665.7|5659.7|5667.3|5661.3|5665.7|5659.7|10
1631869440000|2021-09-17 09:04:00|5665.4|5659.4|5665.2|5659.2|5665.4|5659.4|5665.2|5659.2|1
1631869490000|2021-09-17 09:04:50|5664.9|5658.9|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|1
1631869500000|2021-09-17 09:05:00|5664.4|5658.4|5664.2|5658.2|5664.4|5658.4|5664.2|5658.2|1
1631869510000|2021-09-17 09:05:10|5664.6|5658.6|5664.7|5658.7|5664.7|5658.7|5664.6|5658.6|0
1631869520000|2021-09-17 09:05:20|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.2|5656.2|1
1631869540000|2021-09-17 09:05:40|5662|5656|5662.9|5656.9|5662.9|5656.9|5661.7|5655.7|2
1631869560000|2021-09-17 09:06:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631869600000|2021-09-17 09:06:40|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|1
1631869610000|2021-09-17 09:06:50|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|3
1631869630000|2021-09-17 09:07:10|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1631869650000|2021-09-17 09:07:30|||||||||1
1631869670000|2021-09-17 09:07:50|5663.1|5657.1|5663.6|5657.6|5663.6|5657.6|5663.1|5657.1|1
1631869680000|2021-09-17 09:08:00|5663.5|5657.5|5663.6|5657.6|5663.6|5657.6|5663.1|5657.1|0
1631869730000|2021-09-17 09:08:50|5663.1|5657.1|5663.6|5657.6|5663.6|5657.6|5663.1|5657.1|1
1631869740000|2021-09-17 09:09:00|5663.2|5657.2|5663.1|5657.1|5663.2|5657.2|5663.1|5657.1|1
1631869760000|2021-09-17 09:09:20|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|2
1631869770000|2021-09-17 09:09:30|5662.2|5656.2|5660.4|5654.4|5662.2|5656.2|5660.4|5654.4|1
1631869780000|2021-09-17 09:09:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|1
1631869790000|2021-09-17 09:09:50|5659.9|5653.9|5659.7|5653.7|5659.9|5653.9|5659.7|5653.7|1
1631869800000|2021-09-17 09:10:00|5660.1|5654.1|5660.2|5654.2|5661.1|5655.1|5660.1|5654.1|2
1631869820000|2021-09-17 09:10:20|5659.5|5653.5|5659.2|5653.2|5659.5|5653.5|5659.2|5653.2|1
1631869830000|2021-09-17 09:10:30|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1631869850000|2021-09-17 09:10:50|5657.9|5651.9|5657.7|5651.7|5657.9|5651.9|5657.7|5651.7|0
1631869860000|2021-09-17 09:11:00|5658.1|5652.1|5659.2|5653.2|5659.2|5653.2|5658.1|5652.1|1
1631869880000|2021-09-17 09:11:20|5660.2|5654.2|5661.2|5655.2|5661.2|5655.2|5660.2|5654.2|0
1631869890000|2021-09-17 09:11:30|5660.5|5654.5|5659.6|5653.6|5660.5|5654.5|5659.6|5653.6|0
1631869900000|2021-09-17 09:11:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1631869910000|2021-09-17 09:11:50|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1631869930000|2021-09-17 09:12:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|9
1631869940000|2021-09-17 09:12:20|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1631869960000|2021-09-17 09:12:40|||||||||1
1631869970000|2021-09-17 09:12:50|5660|5654|5659.6|5653.6|5660|5654|5659.6|5653.6|1
1631869980000|2021-09-17 09:13:00|5659.2|5653.2|5659.6|5653.6|5659.6|5653.6|5659.2|5653.2|0
1631869990000|2021-09-17 09:13:10|5660|5654|5662.2|5656.2|5662.2|5656.2|5660|5654|0
1631870000000|2021-09-17 09:13:20|5662.6|5656.6|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|1
1631870010000|2021-09-17 09:13:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1631870020000|2021-09-17 09:13:40|5663.9|5657.9|5662.6|5656.6|5664.7|5658.7|5662.6|5656.6|1
1631870040000|2021-09-17 09:14:00|5663.7|5653.7|5658.7|5652.7|5663.7|5653.7|5658.7|5652.7|13
1631870050000|2021-09-17 09:14:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|2
1631870060000|2021-09-17 09:14:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1631870070000|2021-09-17 09:14:30|5659.7|5653.7|5660.2|5654.2|5660.4|5654.4|5659.7|5653.7|0
1631870080000|2021-09-17 09:14:40|5660.7|5654.7|5660.4|5654.4|5660.7|5654.7|5659.9|5653.9|0
1631870090000|2021-09-17 09:14:50|5660|5654|5659.9|5653.9|5660.4|5654.4|5659.9|5653.9|0
1631870130000|2021-09-17 09:15:30|5659.2|5653.2|5659.7|5653.7|5659.9|5653.9|5659.2|5653.2|1
1631870140000|2021-09-17 09:15:40|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|3
1631870150000|2021-09-17 09:15:50|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|1
1631870160000|2021-09-17 09:16:00|5655.7|5649.7|5656.2|5650.2|5656.7|5650.7|5655.7|5649.7|3
1631870180000|2021-09-17 09:16:20|5655.9|5649.9|5655.7|5649.7|5655.9|5649.9|5655.7|5649.7|0
1631870200000|2021-09-17 09:16:40|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|1
1631870210000|2021-09-17 09:16:50|5658.1|5652.1|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|2
1631870220000|2021-09-17 09:17:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1631870230000|2021-09-17 09:17:10|5656.7|5650.7|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|1
1631870240000|2021-09-17 09:17:20|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|4
1631870290000|2021-09-17 09:18:10|5656.6|5650.6|5657.7|5651.7|5657.7|5651.7|5656.6|5650.6|0
1631870330000|2021-09-17 09:18:50|5657.6|5651.6|5657.2|5651.2|5657.6|5651.6|5657.2|5651.2|1
1631870340000|2021-09-17 09:19:00|5657.7|5651.7|5658.2|5652.2|5658.7|5652.7|5657.2|5651.2|4
1631870360000|2021-09-17 09:19:20|5658.4|5652.4|5658.7|5652.7|5658.7|5652.7|5658.4|5652.4|1
1631870390000|2021-09-17 09:19:50|5659.1|5653.1|5661.2|5655.2|5661.2|5655.2|5659.1|5653.1|1
1631870460000|2021-09-17 09:21:00|5661.6|5655.6|5662.2|5656.2|5662.2|5656.2|5661.6|5655.6|1
1631870480000|2021-09-17 09:21:20|5662.6|5656.6|5662.2|5656.2|5662.6|5656.6|5662.2|5656.2|0
1631870490000|2021-09-17 09:21:30|5662.6|5656.6|5662.2|5656.2|5662.6|5656.6|5662.2|5656.2|0
1631870500000|2021-09-17 09:21:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631870510000|2021-09-17 09:21:50|5661.4|5655.4|5658.9|5652.9|5661.4|5655.4|5658.9|5652.9|0
1631870520000|2021-09-17 09:22:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5655.7|5649.7|3
1631870540000|2021-09-17 09:22:20|5658.4|5652.4|5658.6|5652.6|5658.7|5652.7|5658.2|5652.2|0
1631870550000|2021-09-17 09:22:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1631870560000|2021-09-17 09:22:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1631870570000|2021-09-17 09:22:50|5661.7|5651.7|5661.7|5651.7|5661.7|5651.7|5661.7|5651.7|1
1631870630000|2021-09-17 09:23:50|5659.4|5653.4|5661.7|5651.7|5661.7|5653.4|5659.4|5651.6|1
1631870650000|2021-09-17 09:24:10|5662.1|5652.1|5661.9|5651.9|5662.2|5652.2|5661.9|5651.9|0
1631870660000|2021-09-17 09:24:20|5661.7|5651.7|5661.7|5651.7|5661.7|5651.7|5661.7|5651.7|1
1631870670000|2021-09-17 09:24:30|5660.1|5654.1|5661.2|5655.2|5661.2|5655.2|5660.1|5654.1|0
1631870680000|2021-09-17 09:24:40|5661.6|5655.6|5661.7|5655.7|5662.2|5656.2|5661.6|5655.6|0
1631870690000|2021-09-17 09:24:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1631870700000|2021-09-17 09:25:00|5662.1|5656.1|5661.7|5655.7|5662.2|5656.2|5661.6|5655.6|0
1631870710000|2021-09-17 09:25:10|5661.4|5655.4|5661.2|5655.2|5661.4|5655.4|5661.2|5655.2|0
1631870720000|2021-09-17 09:25:20|5660.9|5654.9|5657.2|5651.2|5660.9|5654.9|5657.2|5651.2|2
1631870730000|2021-09-17 09:25:30|5657.6|5651.6|5657.2|5651.2|5657.6|5651.6|5657.2|5651.2|0
1631870740000|2021-09-17 09:25:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631870770000|2021-09-17 09:26:10|5656.3|5650.3|5651.7|5645.7|5656.3|5650.3|5651.7|5645.7|32
1631870780000|2021-09-17 09:26:20|5651|5645|5651.7|5645.7|5652.2|5646.2|5649.5|5643.5|11
1631870790000|2021-09-17 09:26:30|5651.9|5645.9|5650.7|5644.7|5652.2|5646.2|5650.7|5644.7|4
1631870810000|2021-09-17 09:26:50|5651.1|5645.1|5651.2|5645.2|5651.2|5645.2|5651.1|5645.1|0
1631870870000|2021-09-17 09:27:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1631870900000|2021-09-17 09:28:20|||||||||2
1631870930000|2021-09-17 09:28:50|||||||||1
1631870990000|2021-09-17 09:29:50|5651.1|5645.1|5654.7|5648.7|5654.7|5648.7|5651.1|5645.1|1
1631871000000|2021-09-17 09:30:00|5655.9|5649.9|5656.2|5650.2|5656.2|5650.2|5655.9|5649.9|0
1631871050000|2021-09-17 09:30:50|||||||||1
1631871100000|2021-09-17 09:31:40|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1631871110000|2021-09-17 09:31:50|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|1
1631871120000|2021-09-17 09:32:00|5655.9|5649.9|5656.9|5650.9|5656.9|5650.9|5655.7|5649.7|3
1631871130000|2021-09-17 09:32:10|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1631871140000|2021-09-17 09:32:20|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631871150000|2021-09-17 09:32:30|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1631871160000|2021-09-17 09:32:40|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1631871170000|2021-09-17 09:32:50|5656.7|5650.7|5656.9|5650.9|5656.9|5650.9|5656.7|5650.7|1
1631871180000|2021-09-17 09:33:00|5656.5|5650.5|5656.9|5650.9|5656.9|5650.9|5656.2|5650.2|0
1631871190000|2021-09-17 09:33:10|5656.5|5650.5|5656.4|5650.4|5656.5|5650.5|5656.4|5650.4|0
1631871210000|2021-09-17 09:33:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631871230000|2021-09-17 09:33:50|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1631871240000|2021-09-17 09:34:00|5657.6|5651.6|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|0
1631871270000|2021-09-17 09:34:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1631871300000|2021-09-17 09:35:00|5657.5|5651.5|5657.2|5651.2|5657.5|5651.5|5657.2|5651.2|0
1631871310000|2021-09-17 09:35:10|5658|5652|5658.2|5652.2|5658.7|5652.7|5657.9|5651.9|3
1631871320000|2021-09-17 09:35:20|5658.5|5652.5|5658.4|5652.4|5658.9|5652.9|5658.4|5652.4|0
1631871330000|2021-09-17 09:35:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1631871340000|2021-09-17 09:35:40|5658.5|5652.5|5658.2|5652.2|5658.5|5652.5|5658.2|5652.2|0
1631871360000|2021-09-17 09:36:00|5658.7|5652.7|5657.6|5651.6|5658.7|5652.7|5657.6|5651.6|2
1631871380000|2021-09-17 09:36:20|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5657.1|5651.1|0
1631871390000|2021-09-17 09:36:30|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|0
1631871400000|2021-09-17 09:36:40|5657.6|5651.6|5657.7|5651.7|5657.7|5651.7|5657.6|5651.6|0
1631871410000|2021-09-17 09:36:50|5657.2|5651.2|5657.6|5651.6|5657.7|5651.7|5657.2|5651.2|1
1631871430000|2021-09-17 09:37:10|5656.9|5650.9|5656.7|5650.7|5656.9|5650.9|5656.7|5650.7|0
1631871470000|2021-09-17 09:37:50|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5657.1|5651.1|0
1631871480000|2021-09-17 09:38:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1631871530000|2021-09-17 09:38:50|5657.6|5651.6|5657.6|5651.6|5657.7|5651.7|5657.6|5651.6|1
1631871540000|2021-09-17 09:39:00|5657.2|5651.2|5656.7|5650.7|5657.6|5651.6|5656.7|5650.7|1
1631871600000|2021-09-17 09:40:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1631871610000|2021-09-17 09:40:10|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|0
1631871620000|2021-09-17 09:40:20|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|0
1631871640000|2021-09-17 09:40:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631871650000|2021-09-17 09:40:50|||||||||12
1631871660000|2021-09-17 09:41:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|11
1631871670000|2021-09-17 09:41:10|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|1
1631871690000|2021-09-17 09:41:30|5656.2|5650.2|5656.1|5650.1|5656.4|5650.4|5656.1|5650.1|0
1631871720000|2021-09-17 09:42:00|5656.2|5650.2|5654.7|5648.7|5656.2|5650.2|5654.7|5648.7|3
1631871730000|2021-09-17 09:42:10|5655.1|5649.1|5655.9|5649.9|5655.9|5649.9|5655.1|5649.1|0
1631871780000|2021-09-17 09:43:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1631871790000|2021-09-17 09:43:10|5656.7|5650.7|5656.7|5650.7|5657.1|5651.1|5656.7|5650.7|14
1631871800000|2021-09-17 09:43:20|5656.2|5650.2|5656.4|5650.4|5656.4|5650.4|5656.2|5650.2|1
1631871810000|2021-09-17 09:43:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631871820000|2021-09-17 09:43:40|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1631871840000|2021-09-17 09:44:00|5656|5650|5655.7|5649.7|5656|5650|5655.7|5649.7|0
1631871850000|2021-09-17 09:44:10|5655.9|5649.9|5655.4|5649.4|5655.9|5649.9|5655.4|5649.4|0
1631871860000|2021-09-17 09:44:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631871880000|2021-09-17 09:44:40|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|0
1631871890000|2021-09-17 09:44:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1631871900000|2021-09-17 09:45:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631871920000|2021-09-17 09:45:20|5655|5649|5655.9|5649.9|5655.9|5649.9|5655|5649|2
1631871930000|2021-09-17 09:45:30|5655.5|5649.5|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1631871940000|2021-09-17 09:45:40|||||||||1
1631871950000|2021-09-17 09:45:50|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|2
1631871960000|2021-09-17 09:46:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|1
1631871980000|2021-09-17 09:46:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|1
1631872030000|2021-09-17 09:47:10|5655.4|5649.4|5655.2|5649.2|5655.6|5649.6|5655.2|5649.2|0
1631872050000|2021-09-17 09:47:30|5655.4|5649.4|5655.7|5649.7|5655.7|5649.7|5655.4|5649.4|0
1631872070000|2021-09-17 09:47:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631872080000|2021-09-17 09:48:00|5655.6|5649.6|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1631872100000|2021-09-17 09:48:20|5655.6|5649.6|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1631872110000|2021-09-17 09:48:30|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1631872120000|2021-09-17 09:48:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631872130000|2021-09-17 09:48:50|5654.9|5648.9|5655.9|5649.9|5655.9|5649.9|5654.7|5648.7|1
1631872150000|2021-09-17 09:49:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1631872160000|2021-09-17 09:49:20|5655.4|5649.4|5655.9|5649.9|5655.9|5649.9|5655.4|5649.4|0
1631872200000|2021-09-17 09:50:00|5655.6|5649.6|5656.1|5650.1|5656.4|5650.4|5655.2|5649.2|1
1631872210000|2021-09-17 09:50:10|5655.4|5649.4|5655.2|5649.2|5655.4|5649.4|5655.2|5649.2|0
1631872220000|2021-09-17 09:50:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1631872230000|2021-09-17 09:50:30|5655.4|5649.4|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|0
1631872240000|2021-09-17 09:50:40|5655.7|5649.7|5656.4|5650.4|5656.4|5650.4|5655.7|5649.7|0
1631872260000|2021-09-17 09:51:00|5656.2|5650.2|5655.6|5649.6|5656.2|5650.2|5655.6|5649.6|2
1631872300000|2021-09-17 09:51:40|5656.1|5650.1|5657.6|5651.6|5657.6|5651.6|5656.1|5650.1|2
1631872320000|2021-09-17 09:52:00|5656.7|5650.7|5657.6|5651.6|5657.6|5651.6|5656.7|5650.7|1
1631872330000|2021-09-17 09:52:10|5657.7|5651.7|5657.6|5651.6|5657.7|5651.7|5657.6|5651.6|1
1631872340000|2021-09-17 09:52:20|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1631872360000|2021-09-17 09:52:40|5658.5|5652.5|5659.7|5653.7|5659.7|5653.7|5658.5|5652.5|5
1631872390000|2021-09-17 09:53:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|2
1631872400000|2021-09-17 09:53:20|5661.4|5655.4|5661.7|5655.7|5662.1|5656.1|5661.4|5655.4|1
1631872410000|2021-09-17 09:53:30|5662.2|5656.2|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|2
1631872420000|2021-09-17 09:53:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|4
1631872430000|2021-09-17 09:53:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|4
1631872440000|2021-09-17 09:54:00|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5659.7|5653.7|3
1631872450000|2021-09-17 09:54:10|5661|5655|5661.2|5655.2|5661.7|5655.7|5660.7|5654.7|2
1631872460000|2021-09-17 09:54:20|5661.4|5655.4|5661.7|5655.7|5661.7|5655.7|5661.4|5655.4|3
1631872470000|2021-09-17 09:54:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1631872480000|2021-09-17 09:54:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|1
1631872490000|2021-09-17 09:54:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1631872500000|2021-09-17 09:55:00|5662.4|5656.4|5660.7|5654.7|5662.4|5656.4|5660.7|5654.7|3
1631872550000|2021-09-17 09:55:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1631872560000|2021-09-17 09:56:00|5661.1|5655.1|5657.7|5651.7|5661.1|5655.1|5657.7|5651.7|3
1631872570000|2021-09-17 09:56:10|5657.9|5651.9|5657.7|5651.7|5657.9|5651.9|5657.7|5651.7|0
1631872590000|2021-09-17 09:56:30|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5
1631872600000|2021-09-17 09:56:40|5658.1|5652.1|5658.2|5652.2|5658.2|5652.2|5658.1|5652.1|1
1631872610000|2021-09-17 09:56:50|5657.9|5651.9|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|0
1631872620000|2021-09-17 09:57:00|5658.1|5652.1|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|0
1631872640000|2021-09-17 09:57:20|5657|5651|5656.7|5650.7|5657|5651|5656.7|5650.7|0
1631872660000|2021-09-17 09:57:40|5656.4|5650.4|5656.2|5650.2|5656.4|5650.4|5656.2|5650.2|4
1631872680000|2021-09-17 09:58:00|5656.6|5650.6|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|8
1631872690000|2021-09-17 09:58:10|5656.4|5650.4|5656.7|5650.7|5656.7|5650.7|5656.4|5650.4|8
1631872710000|2021-09-17 09:58:30|5657.1|5651.1|5658.2|5652.2|5658.2|5652.2|5657.1|5651.1|7
1631872720000|2021-09-17 09:58:40|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1631872730000|2021-09-17 09:58:50|5657.7|5651.7|5656.2|5650.2|5657.7|5651.7|5656.2|5650.2|1
1631872740000|2021-09-17 09:59:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1631872750000|2021-09-17 09:59:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5655.9|5649.9|0
1631872800000|2021-09-17 10:00:00|5656.6|5650.6|5658.2|5652.2|5658.2|5652.2|5656.6|5650.6|0
1631872810000|2021-09-17 10:00:10|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1631872820000|2021-09-17 10:00:20|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1631872840000|2021-09-17 10:00:40|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|2
1631872850000|2021-09-17 10:00:50|5656.9|5650.9|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|8
1631872860000|2021-09-17 10:01:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1631872870000|2021-09-17 10:01:10|5657.6|5651.6|5657.7|5651.7|5658.2|5652.2|5657.6|5651.6|4
1631872890000|2021-09-17 10:01:30|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|0
1631872900000|2021-09-17 10:01:40|5658.4|5652.4|5658.2|5652.2|5658.4|5652.4|5658.2|5652.2|0
1631872920000|2021-09-17 10:02:00|5658.6|5652.6|5658.7|5652.7|5658.7|5652.7|5658.6|5652.6|0
1631872930000|2021-09-17 10:02:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|4
1631872950000|2021-09-17 10:02:30|5658.6|5652.6|5658.7|5652.7|5658.7|5652.7|5658.6|5652.6|4
1631872970000|2021-09-17 10:02:50|5659.7|5653.7|5659|5653|5659.7|5653.7|5659|5653|4
1631872980000|2021-09-17 10:03:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1631873000000|2021-09-17 10:03:20|||||||||4
1631873020000|2021-09-17 10:03:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|4
1631873040000|2021-09-17 10:04:00|5657.7|5651.7|5655.9|5649.9|5657.7|5651.7|5655.9|5649.9|2
1631873050000|2021-09-17 10:04:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|4
1631873060000|2021-09-17 10:04:20|||||||||1
1631873070000|2021-09-17 10:04:30|5655.5|5649.5|5655.7|5649.7|5655.7|5649.7|5655.4|5649.4|0
1631873140000|2021-09-17 10:05:40|5655.4|5649.4|5655.7|5649.7|5655.7|5649.7|5655.4|5649.4|0
1631873160000|2021-09-17 10:06:00|||||||||1
1631873190000|2021-09-17 10:06:30|5655.4|5649.4|5655.2|5649.2|5655.4|5649.4|5654.4|5648.4|4
1631873200000|2021-09-17 10:06:40|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|2
1631873210000|2021-09-17 10:06:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631873220000|2021-09-17 10:07:00|5654.7|5648.7|5656.2|5650.2|5657.7|5651.7|5654.4|5648.4|9
1631873230000|2021-09-17 10:07:10|||||||||4
1631873240000|2021-09-17 10:07:20|5656.6|5650.6|5656.4|5650.4|5656.6|5650.6|5656.4|5650.4|0
1631873250000|2021-09-17 10:07:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631873280000|2021-09-17 10:08:00|||||||||4
1631873310000|2021-09-17 10:08:30|||||||||4
1631873340000|2021-09-17 10:09:00|||||||||4
1631873360000|2021-09-17 10:09:20|||||||||4
1631873440000|2021-09-17 10:10:40|5655.9|5649.9|5655.7|5649.7|5655.9|5649.9|5655.7|5649.7|0
1631873460000|2021-09-17 10:11:00|5655.4|5649.4|5652.2|5646.2|5655.4|5649.4|5652.2|5646.2|10
1631873490000|2021-09-17 10:11:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631873520000|2021-09-17 10:12:00|5651.4|5645.4|5651.2|5645.2|5651.4|5645.4|5651.2|5645.2|0
1631873530000|2021-09-17 10:12:10|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|0
1631873550000|2021-09-17 10:12:30|5648.4|5642.4|5649.6|5643.6|5649.6|5643.6|5648.4|5642.4|2
1631873560000|2021-09-17 10:12:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1631873570000|2021-09-17 10:12:50|5650.2|5644.2|5649.9|5643.9|5650.2|5644.2|5649.7|5643.7|0
1631873580000|2021-09-17 10:13:00|5649.7|5643.7|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|0
1631873640000|2021-09-17 10:14:00|5650.2|5644.2|5651.7|5645.7|5651.7|5645.7|5649.7|5643.7|2
1631873660000|2021-09-17 10:14:20|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5651.7|5645.7|25
1631873670000|2021-09-17 10:14:30|||||||||1
1631873700000|2021-09-17 10:15:00|5653.6|5647.6|5652.7|5646.7|5653.6|5647.6|5652.7|5646.7|1
1631873710000|2021-09-17 10:15:10|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631873720000|2021-09-17 10:15:20|5653.1|5647.1|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|0
1631873730000|2021-09-17 10:15:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1631873740000|2021-09-17 10:15:40|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1631873770000|2021-09-17 10:16:10|5652.1|5646.1|5652.2|5646.2|5652.2|5646.2|5652.1|5646.1|0
1631873780000|2021-09-17 10:16:20|5652.1|5646.1|5651.2|5645.2|5652.1|5646.1|5651.2|5645.2|0
1631873790000|2021-09-17 10:16:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5
1631873800000|2021-09-17 10:16:40|5651.6|5645.6|5651.7|5645.7|5651.7|5645.7|5651.6|5645.6|0
1631873810000|2021-09-17 10:16:50|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.4|5645.4|0
1631873820000|2021-09-17 10:17:00|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|0
1631873830000|2021-09-17 10:17:10|5653.2|5647.2|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|1
1631873860000|2021-09-17 10:17:40|5652.9|5646.9|5652.7|5646.7|5652.9|5646.9|5652.4|5646.4|10
1631873880000|2021-09-17 10:18:00|5652|5646|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|4
1631873910000|2021-09-17 10:18:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1631873930000|2021-09-17 10:18:50|5650.6|5644.6|5649.7|5643.7|5650.6|5644.6|5649.7|5643.7|2
1631873940000|2021-09-17 10:19:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1631873950000|2021-09-17 10:19:10|5648.9|5642.9|5649.2|5643.2|5649.2|5643.2|5648.9|5642.9|0
1631873960000|2021-09-17 10:19:20|5648.9|5642.9|5648.5|5642.5|5649.2|5643.2|5648.4|5642.4|3
1631873970000|2021-09-17 10:19:30|5648.4|5642.4|5649.2|5643.2|5649.2|5643.2|5648.4|5642.4|0
1631873990000|2021-09-17 10:19:50|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1631874000000|2021-09-17 10:20:00|5648.4|5642.4|5648.7|5642.7|5648.7|5642.7|5648.4|5642.4|1
1631874010000|2021-09-17 10:20:10|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1631874020000|2021-09-17 10:20:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|1
1631874030000|2021-09-17 10:20:30|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1631874050000|2021-09-17 10:20:50|5648.5|5642.5|5648.4|5642.4|5648.5|5642.5|5648.4|5642.4|0
1631874060000|2021-09-17 10:21:00|5648.7|5642.7|5648.9|5642.9|5648.9|5642.9|5648.7|5642.7|0
1631874130000|2021-09-17 10:22:10|||||||||4
1631874160000|2021-09-17 10:22:40|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1631874210000|2021-09-17 10:23:30|5647.2|5641.2|5646.4|5640.4|5647.2|5641.2|5646.4|5640.4|2
1631874220000|2021-09-17 10:23:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631874240000|2021-09-17 10:24:00|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874250000|2021-09-17 10:24:10|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5
1631874260000|2021-09-17 10:24:20|5645.4|5639.4|5645.2|5639.2|5645.4|5639.4|5645.2|5639.2|6
1631874270000|2021-09-17 10:24:30|5645.4|5639.4|5645.2|5639.2|5645.4|5639.4|5644.9|5638.9|5
1631874280000|2021-09-17 10:24:40|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|0
1631874300000|2021-09-17 10:25:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|4
1631874320000|2021-09-17 10:25:20|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874330000|2021-09-17 10:25:30|5646.6|5640.6|5646.2|5640.2|5646.6|5640.6|5646.2|5640.2|0
1631874350000|2021-09-17 10:25:50|5646.7|5640.7|5646.6|5640.6|5647.1|5641.1|5646.6|5640.6|2
1631874370000|2021-09-17 10:26:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874380000|2021-09-17 10:26:20|5645.9|5639.9|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1631874400000|2021-09-17 10:26:40|5645.7|5639.7|5645.9|5639.9|5645.9|5639.9|5645.7|5639.7|0
1631874410000|2021-09-17 10:26:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874420000|2021-09-17 10:27:00|5646.6|5640.6|5646.6|5640.6|5647.1|5641.1|5646.6|5640.6|1
1631874430000|2021-09-17 10:27:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|4
1631874440000|2021-09-17 10:27:20|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1631874450000|2021-09-17 10:27:30|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874460000|2021-09-17 10:27:40|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1631874470000|2021-09-17 10:27:50|||||||||10
1631874480000|2021-09-17 10:28:00|5645.7|5639.7|5646.6|5640.6|5646.6|5640.6|5645.7|5639.7|1
1631874490000|2021-09-17 10:28:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874500000|2021-09-17 10:28:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5
1631874510000|2021-09-17 10:28:30|5645.9|5639.9|5645.7|5639.7|5645.9|5639.9|5645.7|5639.7|10
1631874540000|2021-09-17 10:29:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1631874550000|2021-09-17 10:29:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631874580000|2021-09-17 10:29:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1631874630000|2021-09-17 10:30:30|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|2
1631874680000|2021-09-17 10:31:20|5648.2|5642.2|5648.4|5642.4|5648.7|5642.7|5648.2|5642.2|1
1631874690000|2021-09-17 10:31:30|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|0
1631874700000|2021-09-17 10:31:40|5648.1|5642.1|5648.7|5642.7|5648.7|5642.7|5648.1|5642.1|0
1631874710000|2021-09-17 10:31:50|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|0
1631874720000|2021-09-17 10:32:00|5647.9|5641.9|5646.2|5640.2|5647.9|5641.9|5646.2|5640.2|3
1631874730000|2021-09-17 10:32:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631874780000|2021-09-17 10:33:00|5645.6|5639.6|5646.2|5640.2|5646.6|5640.6|5645.4|5639.4|4
1631874790000|2021-09-17 10:33:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|26
1631874890000|2021-09-17 10:34:50|||||||||1
1631874910000|2021-09-17 10:35:10|||||||||5
1631874920000|2021-09-17 10:35:20|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631874940000|2021-09-17 10:35:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1631874950000|2021-09-17 10:35:50|||||||||1
1631874980000|2021-09-17 10:36:20|5645.9|5639.9|5645.7|5639.7|5645.9|5639.9|5645.7|5639.7|0
1631875010000|2021-09-17 10:36:50|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631875020000|2021-09-17 10:37:00|5648.2|5642.2|5647.4|5641.4|5648.2|5642.2|5647.4|5641.4|4
1631875030000|2021-09-17 10:37:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631875040000|2021-09-17 10:37:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631875050000|2021-09-17 10:37:30|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1631875060000|2021-09-17 10:37:40|5648.2|5642.2|5646.7|5640.7|5648.2|5642.2|5646.7|5640.7|1
1631875080000|2021-09-17 10:38:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1631875100000|2021-09-17 10:38:20|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1631875110000|2021-09-17 10:38:30|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|0
1631875120000|2021-09-17 10:38:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1631875130000|2021-09-17 10:38:50|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631875140000|2021-09-17 10:39:00|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1631875200000|2021-09-17 10:40:00|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1631875250000|2021-09-17 10:40:50|5646.9|5640.9|5646.7|5640.7|5646.9|5640.9|5646.7|5640.7|0
1631875260000|2021-09-17 10:41:00|5647.2|5641.2|5646.9|5640.9|5647.2|5641.2|5646.9|5640.9|0
1631875270000|2021-09-17 10:41:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1631875280000|2021-09-17 10:41:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1631875320000|2021-09-17 10:42:00|5645.4|5639.4|5641.2|5635.2|5645.4|5639.4|5641.2|5635.2|5
1631875330000|2021-09-17 10:42:10|5640.9|5634.9|5640.7|5634.7|5640.9|5634.9|5640.7|5634.7|0
1631875340000|2021-09-17 10:42:20|5639.9|5633.9|5640.2|5634.2|5640.2|5634.2|5639.9|5633.9|1
1631875350000|2021-09-17 10:42:30|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1631875360000|2021-09-17 10:42:40|5640|5634|5639.9|5633.9|5640|5634|5639.9|5633.9|0
1631875380000|2021-09-17 10:43:00|5640|5634|5639.9|5633.9|5640.4|5634.4|5639.9|5633.9|0
1631875410000|2021-09-17 10:43:30|||||||||2
1631875440000|2021-09-17 10:44:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5
1631875450000|2021-09-17 10:44:10|5639.9|5633.9|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|2
1631875470000|2021-09-17 10:44:30|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1631875480000|2021-09-17 10:44:40|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|2
1631875490000|2021-09-17 10:44:50|5639.9|5633.9|5639.7|5633.7|5639.9|5633.9|5639.7|5633.7|0
1631875500000|2021-09-17 10:45:00|5640.2|5634.2|5639.2|5633.2|5640.2|5634.2|5638.7|5632.7|4
1631875510000|2021-09-17 10:45:10|5638.9|5632.9|5638.6|5632.6|5638.9|5632.9|5638.2|5632.2|2
1631875520000|2021-09-17 10:45:20|5638.7|5632.7|5640.7|5634.7|5640.7|5634.7|5638.7|5632.7|2
1631875530000|2021-09-17 10:45:30|5641.1|5635.1|5641.2|5635.2|5641.2|5635.2|5641.1|5635.1|0
1631875540000|2021-09-17 10:45:40|5641.4|5635.4|5642.2|5636.2|5642.2|5636.2|5641.4|5635.4|0
1631875550000|2021-09-17 10:45:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|4
1631875580000|2021-09-17 10:46:20|||||||||2
1631875600000|2021-09-17 10:46:40|5640.2|5634.2|5637.7|5631.7|5640.2|5634.2|5637.2|5631.2|6
1631875610000|2021-09-17 10:46:50|5637.4|5631.4|5637.2|5631.2|5637.4|5631.4|5636.7|5630.7|0
1631875620000|2021-09-17 10:47:00|5636.7|5630.7|5636.4|5630.4|5636.7|5630.7|5636.4|5630.4|0
1631875640000|2021-09-17 10:47:20|||||||||2
1631875650000|2021-09-17 10:47:30|5635.4|5629.4|5635.4|5629.4|5635.7|5629.7|5635.4|5629.4|1
1631875660000|2021-09-17 10:47:40|5634.6|5628.6|5634.7|5628.7|5634.7|5628.7|5634.6|5628.6|2
1631875680000|2021-09-17 10:48:00|5635.7|5629.7|5634.7|5628.7|5635.7|5629.7|5634.7|5628.7|1
1631875690000|2021-09-17 10:48:10|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1631875720000|2021-09-17 10:48:40|5634.2|5628.2|5634.1|5628.1|5634.2|5628.2|5634.1|5628.1|0
1631875750000|2021-09-17 10:49:10|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1631875760000|2021-09-17 10:49:20|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|0
1631875770000|2021-09-17 10:49:30|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1631875780000|2021-09-17 10:49:40|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|0
1631875790000|2021-09-17 10:49:50|5634.2|5628.2|5634.1|5628.1|5634.2|5628.2|5634.1|5628.1|3
1631875830000|2021-09-17 10:50:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1631875850000|2021-09-17 10:50:50|5634.6|5628.6|5636.7|5630.7|5637.2|5631.2|5634.6|5628.6|3
1631875860000|2021-09-17 10:51:00|5637.2|5631.2|5637.2|5631.2|5637.4|5631.4|5637.1|5631.1|1
1631875870000|2021-09-17 10:51:10|5635.7|5629.7|5637.2|5631.2|5637.2|5631.2|5635.7|5629.7|2
1631875890000|2021-09-17 10:51:30|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1631875920000|2021-09-17 10:52:00|5637.5|5631.5|5635.7|5629.7|5637.5|5631.5|5635.2|5629.2|9
1631875930000|2021-09-17 10:52:10|5634.2|5628.2|5633.2|5627.2|5634.7|5628.7|5633.2|5627.2|9
1631875940000|2021-09-17 10:52:20|5632.7|5626.7|5633.2|5627.2|5633.2|5627.2|5632.7|5626.7|1
1631875950000|2021-09-17 10:52:30|5633.6|5627.6|5633.1|5627.1|5633.7|5627.7|5632.9|5626.9|0
1631875960000|2021-09-17 10:52:40|5633.7|5627.7|5632.7|5626.7|5633.7|5627.7|5632.7|5626.7|1
1631876000000|2021-09-17 10:53:20|5632.4|5626.4|5632.4|5626.4|5632.7|5626.7|5632.4|5626.4|0
1631876010000|2021-09-17 10:53:30|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|0
1631876020000|2021-09-17 10:53:40|5632.4|5626.4|5632.7|5626.7|5632.7|5626.7|5632.4|5626.4|0
1631876060000|2021-09-17 10:54:20|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1631876070000|2021-09-17 10:54:30|5632.9|5626.9|5632.7|5626.7|5632.9|5626.9|5632.7|5626.7|0
1631876080000|2021-09-17 10:54:40|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|1
1631876130000|2021-09-17 10:55:30|5632.6|5626.6|5633.2|5627.2|5633.2|5627.2|5632.6|5626.6|1
1631876140000|2021-09-17 10:55:40|5633.6|5627.6|5633.7|5627.7|5633.7|5627.7|5633.6|5627.6|0
1631876160000|2021-09-17 10:56:00|||||||||1
1631876190000|2021-09-17 10:56:30|5633.5|5627.5|5633.7|5627.7|5633.7|5627.7|5632.7|5626.7|1
1631876200000|2021-09-17 10:56:40|5633.5|5627.5|5632.7|5626.7|5633.5|5627.5|5632.7|5626.7|1
1631876210000|2021-09-17 10:56:50|||||||||1
1631876220000|2021-09-17 10:57:00|5633.1|5627.1|5632.2|5626.2|5633.2|5627.2|5632.2|5626.2|4
1631876230000|2021-09-17 10:57:10|5632.7|5626.7|5633.1|5627.1|5633.1|5627.1|5632.7|5626.7|1
1631876240000|2021-09-17 10:57:20|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1631876250000|2021-09-17 10:57:30|5634.4|5628.4|5634.2|5628.2|5634.4|5628.4|5633.1|5627.1|2
1631876270000|2021-09-17 10:57:50|5634.7|5628.7|5635.1|5629.1|5635.1|5629.1|5634.7|5628.7|0
1631876280000|2021-09-17 10:58:00|5635.2|5629.2|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|0
1631876290000|2021-09-17 10:58:10|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|0
1631876330000|2021-09-17 10:58:50|5636.1|5630.1|5636.2|5630.2|5636.2|5630.2|5636.1|5630.1|0
1631876340000|2021-09-17 10:59:00|5635.9|5629.9|5636.7|5630.7|5636.7|5630.7|5635.9|5629.9|1
1631876350000|2021-09-17 10:59:10|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|1
1631876360000|2021-09-17 10:59:20|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|3
1631876370000|2021-09-17 10:59:30|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|1
1631876390000|2021-09-17 10:59:50|5637.6|5631.6|5638.1|5632.1|5638.1|5632.1|5637.6|5631.6|0
1631876400000|2021-09-17 11:00:00|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1631876410000|2021-09-17 11:00:10|5640.7|5634.7|5643.2|5637.2|5643.2|5637.2|5640.7|5634.7|14
1631876420000|2021-09-17 11:00:20|5642.9|5636.9|5641.7|5635.7|5642.9|5636.9|5641.2|5635.2|6
1631876440000|2021-09-17 11:00:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1631876450000|2021-09-17 11:00:50|5642.3|5636.3|5640.7|5634.7|5642.3|5636.3|5640.7|5634.7|1
1631876490000|2021-09-17 11:01:30|5641.1|5635.1|5642.4|5636.4|5642.4|5636.4|5641.1|5635.1|0
1631876500000|2021-09-17 11:01:40|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1631876520000|2021-09-17 11:02:00|5643.6|5637.6|5641.2|5635.2|5644.2|5638.2|5641.2|5635.2|2
1631876530000|2021-09-17 11:02:10|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.6|5635.6|0
1631876540000|2021-09-17 11:02:20|5641.9|5635.9|5642.7|5636.7|5642.7|5636.7|5641.9|5635.9|0
1631876570000|2021-09-17 11:02:50|5643.1|5637.1|5644.2|5638.2|5644.2|5638.2|5643.1|5637.1|0
1631876580000|2021-09-17 11:03:00|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|1
1631876610000|2021-09-17 11:03:30|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|4
1631876660000|2021-09-17 11:04:20|5644.9|5638.9|5646.7|5640.7|5648.4|5642.4|5644.9|5638.9|2
1631876670000|2021-09-17 11:04:30|5647.9|5641.9|5648.7|5642.7|5648.7|5642.7|5647.9|5641.9|0
1631876680000|2021-09-17 11:04:40|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|3
1631876690000|2021-09-17 11:04:50|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1631876700000|2021-09-17 11:05:00|5648.1|5642.1|5647.2|5641.2|5648.7|5642.7|5646.7|5640.7|3
1631876710000|2021-09-17 11:05:10|5647.7|5641.7|5648.2|5642.2|5648.7|5642.7|5647.7|5641.7|1
1631876720000|2021-09-17 11:05:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1631876750000|2021-09-17 11:05:50|5646.7|5640.7|5647.2|5641.2|5648.4|5642.4|5646.7|5640.7|1
1631876770000|2021-09-17 11:06:10|5646.9|5640.9|5646.7|5640.7|5646.9|5640.9|5646.7|5640.7|0
1631876790000|2021-09-17 11:06:30|5647.5|5641.5|5647.7|5641.7|5648.2|5642.2|5647.5|5641.5|0
1631876800000|2021-09-17 11:06:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1631876810000|2021-09-17 11:06:50|5646.4|5640.4|5644.2|5638.2|5646.4|5640.4|5644.2|5638.2|1
1631876820000|2021-09-17 11:07:00|5643.9|5637.9|5641.7|5635.7|5643.9|5637.9|5641.7|5635.7|0
1631876840000|2021-09-17 11:07:20|5641.9|5635.9|5641.7|5635.7|5643.4|5637.4|5641.7|5635.7|3
1631876850000|2021-09-17 11:07:30|5641.2|5635.2|5642.1|5636.1|5642.1|5636.1|5641.2|5635.2|0
1631876860000|2021-09-17 11:07:40|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.4|5635.4|0
1631876870000|2021-09-17 11:07:50|5641.6|5635.6|5641.2|5635.2|5641.6|5635.6|5641.2|5635.2|0
1631876910000|2021-09-17 11:08:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1631876920000|2021-09-17 11:08:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1631876930000|2021-09-17 11:08:50|5641.6|5635.6|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1631876960000|2021-09-17 11:09:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1631876990000|2021-09-17 11:09:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1631877020000|2021-09-17 11:10:20|5640.6|5634.6|5641.2|5635.2|5641.2|5635.2|5640.6|5634.6|1
1631877030000|2021-09-17 11:10:30|5644.2|5638.2|5646.2|5640.2|5646.2|5640.2|5644.2|5638.2|11
1631877040000|2021-09-17 11:10:40|5646.6|5640.6|5649.7|5643.7|5650.2|5644.2|5646.2|5640.2|8
1631877050000|2021-09-17 11:10:50|5649|5643|5648.7|5642.7|5649|5643|5648.7|5642.7|0
1631877060000|2021-09-17 11:11:00|5649.7|5643.7|5648.7|5642.7|5649.7|5643.7|5648.7|5642.7|2
1631877080000|2021-09-17 11:11:20|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1631877120000|2021-09-17 11:12:00|5649.1|5643.1|5649.7|5643.7|5650.7|5644.7|5649.1|5643.1|5
1631877130000|2021-09-17 11:12:10|5650.7|5644.7|5649.7|5643.7|5650.7|5644.7|5649.7|5643.7|1
1631877140000|2021-09-17 11:12:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|3
1631877150000|2021-09-17 11:12:30|5652.2|5646.2|5652.4|5646.4|5652.4|5646.4|5652.2|5646.2|0
1631877160000|2021-09-17 11:12:40|5651.9|5645.9|5653.2|5647.2|5653.2|5647.2|5651.9|5645.9|7
1631877170000|2021-09-17 11:12:50|5654.7|5648.7|5659.2|5653.2|5659.2|5653.2|5654.7|5648.7|11
1631877180000|2021-09-17 11:13:00|5660.4|5654.4|5658.2|5652.2|5660.4|5654.4|5657.2|5651.2|6
1631877190000|2021-09-17 11:13:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1631877200000|2021-09-17 11:13:20|5658.4|5652.4|5658.2|5652.2|5658.4|5652.4|5658.2|5652.2|0
1631877210000|2021-09-17 11:13:30|5658.6|5652.6|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|1
1631877220000|2021-09-17 11:13:40|5658.1|5652.1|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|1
1631877240000|2021-09-17 11:14:00|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1631877250000|2021-09-17 11:14:10|5657.5|5651.5|5660.4|5654.4|5661.2|5655.2|5657.1|5651.1|9
1631877260000|2021-09-17 11:14:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1631877270000|2021-09-17 11:14:30|5660.9|5654.9|5660.7|5654.7|5661.1|5655.1|5660.7|5654.7|1
1631877290000|2021-09-17 11:14:50|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|1
1631877300000|2021-09-17 11:15:00|5661.2|5655.2|5662.2|5656.2|5662.2|5656.2|5661.2|5655.2|0
1631877310000|2021-09-17 11:15:10|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|1
1631877330000|2021-09-17 11:15:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1631877340000|2021-09-17 11:15:40|5660.9|5654.9|5660.7|5654.7|5660.9|5654.9|5660.7|5654.7|0
1631877350000|2021-09-17 11:15:50|5661.1|5655.1|5661.7|5655.7|5661.7|5655.7|5661.1|5655.1|0
1631877360000|2021-09-17 11:16:00|5661.2|5655.2|5660.9|5654.9|5661.2|5655.2|5660.9|5654.9|0
1631877370000|2021-09-17 11:16:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1631877380000|2021-09-17 11:16:20|5660.4|5654.4|5660.2|5654.2|5660.4|5654.4|5659.7|5653.7|2
1631877430000|2021-09-17 11:17:10|5660.6|5654.6|5659.9|5653.9|5660.6|5654.6|5659.7|5653.7|1
1631877440000|2021-09-17 11:17:20|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|2
1631877450000|2021-09-17 11:17:30|||||||||1
1631877460000|2021-09-17 11:17:40|5660.1|5654.1|5659.7|5653.7|5660.1|5654.1|5659.7|5653.7|3
1631877470000|2021-09-17 11:17:50|||||||||2
1631877480000|2021-09-17 11:18:00|5659.4|5653.4|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|0
1631877490000|2021-09-17 11:18:10|5658|5652|5658|5652|5658|5652|5658|5652|1
1631877500000|2021-09-17 11:18:20|5657.9|5651.9|5657.7|5651.7|5657.9|5651.9|5657.7|5651.7|3
1631877510000|2021-09-17 11:18:30|5658.1|5652.1|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|4
1631877520000|2021-09-17 11:18:40|5657.6|5651.6|5656.7|5650.7|5657.6|5651.6|5656.7|5650.7|1
1631877540000|2021-09-17 11:19:00|5657.2|5651.2|5658.2|5652.2|5658.2|5652.2|5657.2|5651.2|2
1631877550000|2021-09-17 11:19:10|5657.7|5651.7|5656.7|5650.7|5657.7|5651.7|5656.7|5650.7|1
1631877560000|2021-09-17 11:19:20|5657.1|5651.1|5657.7|5651.7|5658.7|5652.7|5657.1|5651.1|3
1631877570000|2021-09-17 11:19:30|5657.4|5651.4|5658.4|5652.4|5658.4|5652.4|5657.4|5651.4|2
1631877580000|2021-09-17 11:19:40|5658.2|5652.2|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|2
1631877590000|2021-09-17 11:19:50|5658.2|5652.2|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1631877630000|2021-09-17 11:20:30|5657.7|5651.7|5656.2|5650.2|5657.7|5651.7|5656.1|5650.1|9
1631877640000|2021-09-17 11:20:40|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1631877650000|2021-09-17 11:20:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.2|5650.2|0
1631877680000|2021-09-17 11:21:20|5659.7|5653.7|5662.1|5656.1|5662.2|5656.2|5659.7|5653.7|7
1631877690000|2021-09-17 11:21:30|5662.2|5656.2|5662.7|5656.7|5662.7|5656.7|5662.2|5656.2|1
1631877700000|2021-09-17 11:21:40|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1631877710000|2021-09-17 11:21:50|5662.6|5656.6|5662.7|5656.7|5662.7|5656.7|5662.6|5656.6|4
1631877740000|2021-09-17 11:22:20|5663.1|5657.1|5663.2|5657.2|5663.2|5657.2|5663.1|5657.1|0
1631877770000|2021-09-17 11:22:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|2
1631877780000|2021-09-17 11:23:00|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|0
1631877800000|2021-09-17 11:23:20|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|0
1631877830000|2021-09-17 11:23:50|||||||||4
1631877840000|2021-09-17 11:24:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631877850000|2021-09-17 11:24:10|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1631877860000|2021-09-17 11:24:20|5663.2|5657.2|5662.7|5656.7|5663.6|5657.6|5662.7|5656.7|3
1631877870000|2021-09-17 11:24:30|5662.2|5656.2|5661.9|5655.9|5662.2|5656.2|5661.7|5655.7|0
1631877880000|2021-09-17 11:24:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631877900000|2021-09-17 11:25:00|5661.9|5655.9|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1631877910000|2021-09-17 11:25:10|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1631877920000|2021-09-17 11:25:20|5662.7|5656.7|5661.2|5655.2|5662.7|5656.7|5661.2|5655.2|3
1631877930000|2021-09-17 11:25:30|5661.7|5655.7|5662.7|5656.7|5662.7|5656.7|5661.2|5655.2|3
1631877940000|2021-09-17 11:25:40|5662.4|5656.4|5662.4|5656.4|5662.7|5656.7|5662.2|5656.2|0
1631877950000|2021-09-17 11:25:50|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|88
1631877960000|2021-09-17 11:26:00|5663.1|5657.1|5662.7|5656.7|5663.1|5657.1|5662.7|5656.7|1
1631877970000|2021-09-17 11:26:10|5662.2|5656.2|5662.1|5656.1|5662.2|5656.2|5661.7|5655.7|0
1631877980000|2021-09-17 11:26:20|5661.9|5655.9|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|0
1631877990000|2021-09-17 11:26:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1631878020000|2021-09-17 11:27:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|3
1631878040000|2021-09-17 11:27:20|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|1
1631878050000|2021-09-17 11:27:30|5662.2|5656.2|5662.6|5656.6|5662.6|5656.6|5662.2|5656.2|0
1631878060000|2021-09-17 11:27:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1631878080000|2021-09-17 11:28:00|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|3
1631878090000|2021-09-17 11:28:10|5663.6|5657.6|5663.4|5657.4|5663.7|5657.7|5663.4|5657.4|3
1631878100000|2021-09-17 11:28:20|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1631878110000|2021-09-17 11:28:30|5663.6|5657.6|5663.2|5657.2|5663.7|5657.7|5663.2|5657.2|2
1631878120000|2021-09-17 11:28:40|5662.9|5656.9|5662.7|5656.7|5662.9|5656.9|5662.4|5656.4|3
1631878130000|2021-09-17 11:28:50|5662.6|5656.6|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|0
1631878140000|2021-09-17 11:29:00|5661.9|5655.9|5663.2|5657.2|5663.2|5657.2|5661.9|5655.9|0
1631878150000|2021-09-17 11:29:10|5663.6|5657.6|5663.7|5657.7|5663.7|5657.7|5663.6|5657.6|0
1631878170000|2021-09-17 11:29:30|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|3
1631878180000|2021-09-17 11:29:40|5662.4|5656.4|5662.7|5656.7|5662.7|5656.7|5662.2|5656.2|1
1631878200000|2021-09-17 11:30:00|5663.2|5657.2|5663.2|5657.2|5663.4|5657.4|5662.7|5656.7|0
1631878250000|2021-09-17 11:30:50|5663.6|5657.6|5663.7|5657.7|5663.7|5657.7|5663.6|5657.6|0
1631878270000|2021-09-17 11:31:10|5663|5657|5661.7|5655.7|5663|5657|5661.4|5655.4|4
1631878280000|2021-09-17 11:31:20|5661.4|5655.4|5660.7|5654.7|5661.4|5655.4|5660.7|5654.7|0
1631878290000|2021-09-17 11:31:30|5661.5|5655.5|5660.7|5654.7|5661.5|5655.5|5660.7|5654.7|1
1631878300000|2021-09-17 11:31:40|||||||||1
1631878320000|2021-09-17 11:32:00|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1631878340000|2021-09-17 11:32:20|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1631878350000|2021-09-17 11:32:30|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|1
1631878410000|2021-09-17 11:33:30|5660.5|5654.5|5660.7|5654.7|5661.2|5655.2|5660.5|5654.5|2
1631878420000|2021-09-17 11:33:40|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|0
1631878430000|2021-09-17 11:33:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1631878440000|2021-09-17 11:34:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1631878450000|2021-09-17 11:34:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631878460000|2021-09-17 11:34:20|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|1
1631878470000|2021-09-17 11:34:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1631878480000|2021-09-17 11:34:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1631878490000|2021-09-17 11:34:50|5660.4|5654.4|5660.2|5654.2|5660.4|5654.4|5660.2|5654.2|0
1631878500000|2021-09-17 11:35:00|5659.7|5653.7|5659.2|5653.2|5660.5|5654.5|5659.2|5653.2|2
1631878540000|2021-09-17 11:35:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631878550000|2021-09-17 11:35:50|5660.2|5654.2|5662.2|5656.2|5662.2|5656.2|5660.2|5654.2|10
1631878580000|2021-09-17 11:36:20|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|1
1631878590000|2021-09-17 11:36:30|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1631878600000|2021-09-17 11:36:40|5663.4|5657.4|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|0
1631878620000|2021-09-17 11:37:00|5663.4|5657.4|5666.6|5660.6|5666.6|5660.6|5663.2|5657.2|5
1631878630000|2021-09-17 11:37:10|5667.1|5661.1|5667.1|5661.1|5667.6|5661.6|5667.1|5661.1|1
1631878650000|2021-09-17 11:37:30|5668.2|5662.2|5667.7|5661.7|5668.2|5662.2|5667.7|5661.7|5
1631878680000|2021-09-17 11:38:00|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1631878700000|2021-09-17 11:38:20|5666.2|5660.2|5667.1|5661.1|5667.1|5661.1|5666.2|5660.2|1
1631878710000|2021-09-17 11:38:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1631878720000|2021-09-17 11:38:40|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1631878750000|2021-09-17 11:39:10|5668.6|5662.6|5668.7|5662.7|5668.7|5662.7|5668.6|5662.6|0
1631878760000|2021-09-17 11:39:20|5668.2|5662.2|5666.7|5660.7|5668.2|5662.2|5666.7|5660.7|6
1631878780000|2021-09-17 11:39:40|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|1
1631878800000|2021-09-17 11:40:00|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|1
1631878850000|2021-09-17 11:40:50|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|1
1631878880000|2021-09-17 11:41:20|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1631878900000|2021-09-17 11:41:40|||||||||1
1631878920000|2021-09-17 11:42:00|5664.7|5658.7|5663.4|5657.4|5664.7|5658.7|5663.4|5657.4|1
1631878930000|2021-09-17 11:42:10|5662.9|5656.9|5661.9|5655.9|5662.9|5656.9|5661.9|5655.9|0
1631878950000|2021-09-17 11:42:30|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1631878970000|2021-09-17 11:42:50|||||||||1
1631878980000|2021-09-17 11:43:00|5661.7|5655.7|5661.4|5655.4|5661.7|5655.7|5661.4|5655.4|0
1631878990000|2021-09-17 11:43:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1631879020000|2021-09-17 11:43:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1631879050000|2021-09-17 11:44:10|5661.6|5655.6|5661.2|5655.2|5661.6|5655.6|5661.2|5655.2|1
1631879070000|2021-09-17 11:44:30|5661.1|5655.1|5660.7|5654.7|5661.1|5655.1|5660.7|5654.7|5
1631879080000|2021-09-17 11:44:40|5661.1|5655.1|5661.2|5655.2|5661.2|5655.2|5661.1|5655.1|0
1631879090000|2021-09-17 11:44:50|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|2
1631879120000|2021-09-17 11:45:20|||||||||1
1631879140000|2021-09-17 11:45:40|5661.1|5655.1|5661.2|5655.2|5661.2|5655.2|5661.1|5655.1|1
1631879150000|2021-09-17 11:45:50|5659.3|5653.3|5660.4|5654.4|5660.4|5654.4|5659.3|5653.3|9
1631879160000|2021-09-17 11:46:00|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|0
1631879200000|2021-09-17 11:46:40|5661.3|5655.3|5660.7|5654.7|5661.3|5655.3|5660.7|5654.7|4
1631879210000|2021-09-17 11:46:50|5661.1|5655.1|5661.7|5655.7|5661.7|5655.7|5661.1|5655.1|0
1631879220000|2021-09-17 11:47:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1631879240000|2021-09-17 11:47:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|8
1631879250000|2021-09-17 11:47:30|5660.4|5654.4|5661.2|5655.2|5661.2|5655.2|5660.4|5654.4|0
1631879260000|2021-09-17 11:47:40|||||||||1
1631879300000|2021-09-17 11:48:20|5661.7|5655.7|5661.6|5655.6|5661.7|5655.7|5661.6|5655.6|1
1631879310000|2021-09-17 11:48:30|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1631879320000|2021-09-17 11:48:40|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|7
1631879330000|2021-09-17 11:48:50|5661.6|5655.6|5661.7|5655.7|5661.7|5655.7|5661.6|5655.6|1
1631879340000|2021-09-17 11:49:00|5662.1|5656.1|5662.1|5656.1|5662.2|5656.2|5662.1|5656.1|15
1631879350000|2021-09-17 11:49:10|5662.2|5656.2|5659.7|5653.7|5662.2|5656.2|5659.7|5653.7|9
1631879360000|2021-09-17 11:49:20|5659.6|5653.6|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|3
1631879380000|2021-09-17 11:49:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631879390000|2021-09-17 11:49:50|5659.4|5653.4|5659.2|5653.2|5659.4|5653.4|5658.7|5652.7|1
1631879410000|2021-09-17 11:50:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1631879420000|2021-09-17 11:50:20|5659.4|5653.4|5659.2|5653.2|5659.4|5653.4|5659.2|5653.2|1
1631879430000|2021-09-17 11:50:30|5658.9|5652.9|5659.1|5653.1|5659.1|5653.1|5658.9|5652.9|1
1631879440000|2021-09-17 11:50:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|3
1631879450000|2021-09-17 11:50:50|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1631879460000|2021-09-17 11:51:00|5657.7|5651.7|5656.7|5650.7|5657.7|5651.7|5656.7|5650.7|8
1631879470000|2021-09-17 11:51:10|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|0
1631879500000|2021-09-17 11:51:40|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5657.1|5651.1|0
1631879520000|2021-09-17 11:52:00|||||||||4
1631879530000|2021-09-17 11:52:10|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|2
1631879550000|2021-09-17 11:52:30|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|1
1631879560000|2021-09-17 11:52:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631879580000|2021-09-17 11:53:00|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5
1631879600000|2021-09-17 11:53:20|5654.1|5648.1|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|0
1631879610000|2021-09-17 11:53:30|||||||||5
1631879630000|2021-09-17 11:53:50|5654.7|5648.7|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|1
1631879640000|2021-09-17 11:54:00|5654.2|5648.2|5654.7|5648.7|5655.2|5649.2|5654.2|5648.2|3
1631879660000|2021-09-17 11:54:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631879670000|2021-09-17 11:54:30|5654.9|5648.9|5653.7|5647.7|5654.9|5648.9|5653.7|5647.7|4
1631879690000|2021-09-17 11:54:50|5653.4|5647.4|5652.7|5646.7|5653.4|5647.4|5652.7|5646.7|3
1631879720000|2021-09-17 11:55:20|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1631879730000|2021-09-17 11:55:30|5652.6|5646.6|5653.2|5647.2|5653.2|5647.2|5652.6|5646.6|2
1631879740000|2021-09-17 11:55:40|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1631879750000|2021-09-17 11:55:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1631879770000|2021-09-17 11:56:10|5654.1|5648.1|5653.7|5647.7|5654.1|5648.1|5653.7|5647.7|3
1631879800000|2021-09-17 11:56:40|5653.4|5647.4|5651.7|5645.7|5653.4|5647.4|5651.7|5645.7|7
1631879820000|2021-09-17 11:57:00|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|2
1631879840000|2021-09-17 11:57:20|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|2
1631879880000|2021-09-17 11:58:00|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1631879890000|2021-09-17 11:58:10|5655.2|5649.2|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|8
1631879900000|2021-09-17 11:58:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5656.9|5650.9|0
1631879920000|2021-09-17 11:58:40|5656.9|5650.9|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|1
1631879930000|2021-09-17 11:58:50|5658.2|5652.2|5658.1|5652.1|5658.2|5652.2|5657.7|5651.7|3
1631879940000|2021-09-17 11:59:00|5658.2|5652.2|5659.2|5653.2|5659.2|5653.2|5658.2|5652.2|1
1631879960000|2021-09-17 11:59:20|5659.6|5653.6|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1631880000000|2021-09-17 12:00:00|5657.2|5651.2|5655.1|5649.1|5657.7|5651.7|5654.2|5648.2|7
1631880010000|2021-09-17 12:00:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.1|5649.1|0
1631880020000|2021-09-17 12:00:20|5654.7|5648.7|5654.9|5648.9|5654.9|5648.9|5654.7|5648.7|0
1631880030000|2021-09-17 12:00:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631880040000|2021-09-17 12:00:40|5655.1|5649.1|5655.2|5649.2|5655.2|5649.2|5655.1|5649.1|0
1631880050000|2021-09-17 12:00:50|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5654.7|5648.7|2
1631880070000|2021-09-17 12:01:10|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1631880080000|2021-09-17 12:01:20|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1631880090000|2021-09-17 12:01:30|5653.9|5647.9|5653.7|5647.7|5653.9|5647.9|5653.7|5647.7|0
1631880100000|2021-09-17 12:01:40|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1631880110000|2021-09-17 12:01:50|5651.4|5645.4|5651.2|5645.2|5651.4|5645.4|5651.2|5645.2|1
1631880120000|2021-09-17 12:02:00|5651.6|5645.6|5651.2|5645.2|5651.6|5645.6|5651.2|5645.2|1
1631880140000|2021-09-17 12:02:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1631880150000|2021-09-17 12:02:30|||||||||2
1631880180000|2021-09-17 12:03:00|5652.2|5646.2|5655.2|5649.2|5655.7|5649.7|5652.2|5646.2|10
1631880190000|2021-09-17 12:03:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|4
1631880210000|2021-09-17 12:03:30|5656.6|5650.6|5656.7|5650.7|5656.7|5650.7|5656.6|5650.6|0
1631880240000|2021-09-17 12:04:00|5657.5|5651.5|5658.2|5652.2|5658.2|5652.2|5657.5|5651.5|8
1631880250000|2021-09-17 12:04:10|5657.9|5651.9|5658.1|5652.1|5658.2|5652.2|5657.7|5651.7|0
1631880260000|2021-09-17 12:04:20|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|0
1631880270000|2021-09-17 12:04:30|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1631880320000|2021-09-17 12:05:20|5657.2|5651.2|5656.9|5650.9|5657.6|5651.6|5656.9|5650.9|2
1631880330000|2021-09-17 12:05:30|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1631880340000|2021-09-17 12:05:40|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|4
1631880350000|2021-09-17 12:05:50|5658.6|5652.6|5658.7|5652.7|5658.7|5652.7|5658.6|5652.6|0
1631880360000|2021-09-17 12:06:00|5659.1|5653.1|5659.7|5653.7|5659.7|5653.7|5659.1|5653.1|2
1631880370000|2021-09-17 12:06:10|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.2|5654.2|3
1631880380000|2021-09-17 12:06:20|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|3
1631880400000|2021-09-17 12:06:40|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|11
1631880410000|2021-09-17 12:06:50|5661.7|5655.7|5662.7|5656.7|5662.7|5656.7|5661.7|5655.7|1
1631880420000|2021-09-17 12:07:00|5661.7|5655.7|5663.7|5657.7|5663.7|5657.7|5661.7|5655.7|6
1631880430000|2021-09-17 12:07:10|5663|5657|5661.7|5655.7|5663.2|5657.2|5661.7|5655.7|10
1631880440000|2021-09-17 12:07:20|5662.2|5656.2|5660.2|5654.2|5662.2|5656.2|5660.2|5654.2|2
1631880450000|2021-09-17 12:07:30|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|2
1631880490000|2021-09-17 12:08:10|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1631880510000|2021-09-17 12:08:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1631880520000|2021-09-17 12:08:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1631880550000|2021-09-17 12:09:10|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1631880560000|2021-09-17 12:09:20|5656.9|5650.9|5656.7|5650.7|5656.9|5650.9|5656.7|5650.7|0
1631880580000|2021-09-17 12:09:40|5656.4|5650.4|5656.2|5650.2|5656.4|5650.4|5656.2|5650.2|1
1631880590000|2021-09-17 12:09:50|||||||||20
1631880620000|2021-09-17 12:10:20|5656.4|5650.4|5657.2|5651.2|5657.2|5651.2|5656.4|5650.4|3
1631880640000|2021-09-17 12:10:40|5657.7|5651.7|5658.2|5652.2|5658.6|5652.6|5657.7|5651.7|2
1631880650000|2021-09-17 12:10:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|1
1631880660000|2021-09-17 12:11:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|4
1631880670000|2021-09-17 12:11:10|5659.9|5653.9|5661.7|5655.7|5661.7|5655.7|5659.9|5653.9|3
1631880690000|2021-09-17 12:11:30|5661.9|5655.9|5663.2|5657.2|5664.1|5658.1|5661.9|5655.9|5
1631880700000|2021-09-17 12:11:40|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1631880740000|2021-09-17 12:12:20|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|2
1631880750000|2021-09-17 12:12:30|5665.4|5659.4|5663.7|5657.7|5665.7|5659.7|5663.7|5657.7|2
1631880760000|2021-09-17 12:12:40|5663|5657|5662.7|5656.7|5663|5657|5662.2|5656.2|1
1631880770000|2021-09-17 12:12:50|5662.2|5656.2|5660.7|5654.7|5662.2|5656.2|5660.7|5654.7|3
1631880810000|2021-09-17 12:13:30|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|0
1631880820000|2021-09-17 12:13:40|5659.3|5653.3|5657.4|5651.4|5659.3|5653.3|5657.4|5651.4|4
1631880840000|2021-09-17 12:14:00|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|0
1631880850000|2021-09-17 12:14:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631880860000|2021-09-17 12:14:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|2
1631880880000|2021-09-17 12:14:40|5656.2|5650.2|5655.2|5649.2|5656.2|5650.2|5655.2|5649.2|0
1631880900000|2021-09-17 12:15:00|5655.6|5649.6|5656.1|5650.1|5656.1|5650.1|5655.6|5649.6|0
1631880910000|2021-09-17 12:15:10|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1631880930000|2021-09-17 12:15:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1631880940000|2021-09-17 12:15:40|||||||||1
1631880950000|2021-09-17 12:15:50|||||||||1
1631880960000|2021-09-17 12:16:00|5656.2|5650.2|5655.2|5649.2|5656.2|5650.2|5655.1|5649.1|7
1631880970000|2021-09-17 12:16:10|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|0
1631880980000|2021-09-17 12:16:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1631881000000|2021-09-17 12:16:40|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631881010000|2021-09-17 12:16:50|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1631881020000|2021-09-17 12:17:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|1
1631881050000|2021-09-17 12:17:30|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1631881070000|2021-09-17 12:17:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1631881080000|2021-09-17 12:18:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1631881090000|2021-09-17 12:18:10|5653.9|5647.9|5655.2|5649.2|5655.2|5649.2|5653.9|5647.9|21
1631881110000|2021-09-17 12:18:30|5654.9|5648.9|5653.4|5647.4|5654.9|5648.9|5653.4|5647.4|3
1631881120000|2021-09-17 12:18:40|5653|5647|5652.7|5646.7|5653.2|5647.2|5652.2|5646.2|1
1631881130000|2021-09-17 12:18:50|5653.2|5647.2|5652.7|5646.7|5653.7|5647.7|5652.2|5646.2|14
1631881140000|2021-09-17 12:19:00|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|1
1631881150000|2021-09-17 12:19:10|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1631881160000|2021-09-17 12:19:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1631881170000|2021-09-17 12:19:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1631881180000|2021-09-17 12:19:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|6
1631881190000|2021-09-17 12:19:50|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|2
1631881200000|2021-09-17 12:20:00|5653.2|5647.2|5653.2|5647.2|5653.6|5647.6|5652.2|5646.2|9
1631881210000|2021-09-17 12:20:10|5652.9|5646.9|5652.7|5646.7|5652.9|5646.9|5652.1|5646.1|2
1631881220000|2021-09-17 12:20:20|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|4
1631881230000|2021-09-17 12:20:30|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5649.7|5643.7|11
1631881240000|2021-09-17 12:20:40|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|1
1631881270000|2021-09-17 12:21:10|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1631881300000|2021-09-17 12:21:40|5650.7|5644.7|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|1
1631881310000|2021-09-17 12:21:50|5650.4|5644.4|5650.2|5644.2|5650.4|5644.4|5650.2|5644.2|13
1631881350000|2021-09-17 12:22:30|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5649.9|5643.9|1
1631881360000|2021-09-17 12:22:40|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|0
1631881370000|2021-09-17 12:22:50|5649.7|5643.7|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|1
1631881380000|2021-09-17 12:23:00|5650.1|5644.1|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|6
1631881390000|2021-09-17 12:23:10|5648.2|5642.2|5648.2|5642.2|5648.6|5642.6|5648.2|5642.2|3
1631881400000|2021-09-17 12:23:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1631881410000|2021-09-17 12:23:30|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|8
1631881420000|2021-09-17 12:23:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|1
1631881440000|2021-09-17 12:24:00|5644.7|5638.7|5646.7|5640.7|5646.7|5640.7|5644.7|5638.7|6
1631881450000|2021-09-17 12:24:10|5645.7|5639.7|5645.7|5639.7|5646.1|5640.1|5645.7|5639.7|4
1631881460000|2021-09-17 12:24:20|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631881480000|2021-09-17 12:24:40|5646.6|5640.6|5646.7|5640.7|5646.9|5640.9|5646.6|5640.6|1
1631881490000|2021-09-17 12:24:50|5646.4|5640.4|5646.2|5640.2|5647.4|5641.4|5646.2|5640.2|7
1631881500000|2021-09-17 12:25:00|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1631881510000|2021-09-17 12:25:10|||||||||1
1631881520000|2021-09-17 12:25:20|5648.1|5642.1|5648.2|5642.2|5648.2|5642.2|5648.1|5642.1|3
1631881530000|2021-09-17 12:25:30|5648.6|5642.6|5648.2|5642.2|5648.6|5642.6|5648.2|5642.2|1
1631881560000|2021-09-17 12:26:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|2
1631881580000|2021-09-17 12:26:20|5649.6|5643.6|5649.7|5643.7|5650.2|5644.2|5649.6|5643.6|2
1631881590000|2021-09-17 12:26:30|5650.1|5644.1|5650.1|5644.1|5650.2|5644.2|5649.9|5643.9|1
1631881600000|2021-09-17 12:26:40|5650.2|5644.2|5650.2|5644.2|5650.6|5644.6|5649.9|5643.9|1
1631881610000|2021-09-17 12:26:50|5650.6|5644.6|5648.6|5642.6|5650.6|5644.6|5648.6|5642.6|8
1631881620000|2021-09-17 12:27:00|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1631881630000|2021-09-17 12:27:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1631881640000|2021-09-17 12:27:20|5648.7|5642.7|5648.1|5642.1|5649.2|5643.2|5647.7|5641.7|5
1631881650000|2021-09-17 12:27:30|5648.2|5642.2|5646.6|5640.6|5648.2|5642.2|5646.2|5640.2|3
1631881660000|2021-09-17 12:27:40|5646.1|5640.1|5646.7|5640.7|5646.7|5640.7|5646.1|5640.1|0
1631881670000|2021-09-17 12:27:50|||||||||1
1631881690000|2021-09-17 12:28:10|5647.7|5641.7|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|2
1631881710000|2021-09-17 12:28:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|42
1631881720000|2021-09-17 12:28:40|5649.1|5643.1|5649.2|5643.2|5649.2|5643.2|5649.1|5643.1|3
1631881730000|2021-09-17 12:28:50|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.6|5642.6|72
1631881740000|2021-09-17 12:29:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1631881750000|2021-09-17 12:29:10|5648.4|5642.4|5648.4|5642.4|5649.2|5643.2|5648.2|5642.2|1
1631881770000|2021-09-17 12:29:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1631881780000|2021-09-17 12:29:40|5647.7|5641.7|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|6
1631881790000|2021-09-17 12:29:50|5647.2|5641.2|5647.1|5641.1|5647.2|5641.2|5647.1|5641.1|0
1631881800000|2021-09-17 12:30:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|0
1631881810000|2021-09-17 12:30:10|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|2
1631881820000|2021-09-17 12:30:20|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|2
1631881830000|2021-09-17 12:30:30|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1631881840000|2021-09-17 12:30:40|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|0
1631881860000|2021-09-17 12:31:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1631881870000|2021-09-17 12:31:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1631881880000|2021-09-17 12:31:20|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|3
1631881890000|2021-09-17 12:31:30|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|3
1631881900000|2021-09-17 12:31:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|2
1631881910000|2021-09-17 12:31:50|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|9
1631881930000|2021-09-17 12:32:10|||||||||3
1631881940000|2021-09-17 12:32:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.2|5639.2|2
1631881950000|2021-09-17 12:32:30|5646.7|5640.7|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|3
1631881960000|2021-09-17 12:32:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|2
1631881970000|2021-09-17 12:32:50|5647.4|5641.4|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|1
1631881980000|2021-09-17 12:33:00|5647.7|5641.7|5647.7|5641.7|5648.7|5642.7|5646.7|5640.7|3
1631881990000|2021-09-17 12:33:10|5648.2|5642.2|5647.4|5641.4|5648.2|5642.2|5647.4|5641.4|1
1631882000000|2021-09-17 12:33:20|5647.6|5641.6|5647.7|5641.7|5648.2|5642.2|5647.6|5641.6|3
1631882010000|2021-09-17 12:33:30|5648.1|5642.1|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|0
1631882020000|2021-09-17 12:33:40|5648.6|5642.6|5647.7|5641.7|5648.7|5642.7|5647.7|5641.7|2
1631882030000|2021-09-17 12:33:50|5647.4|5641.4|5648.7|5642.7|5648.7|5642.7|5647.4|5641.4|0
1631882040000|2021-09-17 12:34:00|||||||||2
1631882060000|2021-09-17 12:34:20|5647.7|5641.7|5647.7|5641.7|5648.7|5642.7|5647.7|5641.7|4
1631882080000|2021-09-17 12:34:40|5647.4|5641.4|5645.6|5639.6|5647.4|5641.4|5645.6|5639.6|5
1631882100000|2021-09-17 12:35:00|5646.4|5640.4|5646.6|5640.6|5646.6|5640.6|5646.4|5640.4|0
1631882110000|2021-09-17 12:35:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|21
1631882120000|2021-09-17 12:35:20|5644.7|5638.7|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|1
1631882140000|2021-09-17 12:35:40|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|1
1631882160000|2021-09-17 12:36:00|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|3
1631882170000|2021-09-17 12:36:10|5646.5|5640.5|5645.2|5639.2|5646.5|5640.5|5645.2|5639.2|3
1631882220000|2021-09-17 12:37:00|||||||||1
1631882240000|2021-09-17 12:37:20|5644.9|5638.9|5645.2|5639.2|5645.2|5639.2|5644.9|5638.9|1
1631882250000|2021-09-17 12:37:30|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|1
1631882260000|2021-09-17 12:37:40|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|1
1631882270000|2021-09-17 12:37:50|5644.9|5638.9|5644.7|5638.7|5644.9|5638.9|5644.7|5638.7|4
1631882280000|2021-09-17 12:38:00|5644.6|5638.6|5644.7|5638.7|5645.2|5639.2|5644.6|5638.6|16
1631882300000|2021-09-17 12:38:20|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|1
1631882310000|2021-09-17 12:38:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631882320000|2021-09-17 12:38:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1631882330000|2021-09-17 12:38:50|5645.1|5639.1|5645.7|5639.7|5645.7|5639.7|5645.1|5639.1|7
1631882340000|2021-09-17 12:39:00|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|2
1631882350000|2021-09-17 12:39:10|||||||||1
1631882360000|2021-09-17 12:39:20|5647.6|5641.6|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|5
1631882370000|2021-09-17 12:39:30|5646.9|5640.9|5646.7|5640.7|5646.9|5640.9|5646.7|5640.7|0
1631882400000|2021-09-17 12:40:00|5646.9|5640.9|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|0
1631882410000|2021-09-17 12:40:10|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|21
1631882420000|2021-09-17 12:40:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1631882450000|2021-09-17 12:40:50|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|20
1631882460000|2021-09-17 12:41:00|5645.7|5639.7|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|1
1631882470000|2021-09-17 12:41:10|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5646.1|5640.1|0
1631882480000|2021-09-17 12:41:20|5645.9|5639.9|5645.7|5639.7|5645.9|5639.9|5645.7|5639.7|0
1631882500000|2021-09-17 12:41:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|2
1631882510000|2021-09-17 12:41:50|5645.6|5639.6|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|1
1631882520000|2021-09-17 12:42:00|||||||||10
1631882530000|2021-09-17 12:42:10|5644.9|5638.9|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|10
1631882540000|2021-09-17 12:42:20|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|45
1631882550000|2021-09-17 12:42:30|5646.7|5640.7|5647.1|5641.1|5647.1|5641.1|5646.7|5640.7|1
1631882560000|2021-09-17 12:42:40|5646.9|5640.9|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|1
1631882580000|2021-09-17 12:43:00|||||||||12
1631882600000|2021-09-17 12:43:20|||||||||16
1631882610000|2021-09-17 12:43:30|5645.7|5639.7|5646.7|5640.7|5647.7|5641.7|5645.7|5639.7|2
1631882620000|2021-09-17 12:43:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|27
1631882640000|2021-09-17 12:44:00|5647.6|5641.6|5646.2|5640.2|5647.6|5641.6|5646.2|5640.2|5
1631882650000|2021-09-17 12:44:10|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.2|5640.2|0
1631882660000|2021-09-17 12:44:20|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1631882680000|2021-09-17 12:44:40|||||||||2
1631882690000|2021-09-17 12:44:50|||||||||1
1631885400000|2021-09-17 13:30:00|5639.2|5633.2|5633.7|5627.7|5644.1|5638.1|5633.7|5627.7|393
1631885410000|2021-09-17 13:30:10|5632.7|5626.7|5623|5617|5632.7|5626.7|5621.5|5615.5|114
1631885420000|2021-09-17 13:30:20|5623.5|5617.5|5635.5|5629.5|5635.5|5629.5|5622.5|5616.5|131
1631885430000|2021-09-17 13:30:30|5634.6|5628.6|5640.9|5634.9|5641.2|5635.2|5634.5|5628.5|77
1631885440000|2021-09-17 13:30:40|5640.5|5634.5|5633.2|5627.2|5641.1|5635.1|5632.7|5626.7|79
1631885450000|2021-09-17 13:30:50|5632.9|5626.9|5638.2|5632.2|5638.2|5632.2|5632.4|5626.4|59
1631885460000|2021-09-17 13:31:00|5637|5631|5633.2|5627.2|5638.9|5632.9|5631.9|5625.9|96
1631885470000|2021-09-17 13:31:10|5633.7|5627.7|5634.7|5628.7|5640.6|5634.6|5632.2|5626.2|32
1631885480000|2021-09-17 13:31:20|5635.2|5629.2|5623.7|5617.7|5635.2|5629.2|5621.9|5615.9|30
1631885490000|2021-09-17 13:31:30|5623.4|5617.4|5623.9|5617.9|5625.7|5619.7|5622.4|5616.4|17
1631885500000|2021-09-17 13:31:40|5624.1|5618.1|5626.7|5620.7|5627.7|5621.7|5624.1|5618.1|10
1631885510000|2021-09-17 13:31:50|5626.5|5620.5|5624.2|5618.2|5631.7|5625.7|5623.2|5617.2|21
1631885520000|2021-09-17 13:32:00|5624.6|5618.6|5617.7|5611.7|5625.2|5619.2|5613.2|5607.2|42
1631885530000|2021-09-17 13:32:10|5618.1|5612.1|5613.2|5607.2|5619.2|5613.2|5613.2|5607.2|38
1631885540000|2021-09-17 13:32:20|5612.7|5606.7|5605.2|5599.2|5612.7|5606.7|5604.7|5598.7|93
1631885550000|2021-09-17 13:32:30|5605.6|5599.6|5607.7|5601.7|5607.7|5601.7|5605.6|5599.6|38
1631885560000|2021-09-17 13:32:40|5608.1|5602.1|5606.2|5600.2|5608.2|5602.2|5605.7|5599.7|77
1631885570000|2021-09-17 13:32:50|5604.7|5598.7|5604.7|5598.7|5605.6|5599.6|5604.7|5598.7|145
1631885580000|2021-09-17 13:33:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5605.7|5599.7|63
1631885590000|2021-09-17 13:33:10|5605.9|5599.9|5611.2|5605.2|5612.1|5606.1|5605.6|5599.6|28
1631885600000|2021-09-17 13:33:20|5609.6|5603.6|5616.6|5610.6|5617.4|5611.4|5609.6|5603.6|34
1631885610000|2021-09-17 13:33:30|5617.1|5611.1|5614.1|5608.1|5617.1|5611.1|5612.7|5606.7|7
1631885620000|2021-09-17 13:33:40|5613.7|5607.7|5611.2|5605.2|5614.1|5608.1|5611.2|5605.2|8
1631885630000|2021-09-17 13:33:50|5613.6|5607.6|5613.2|5607.2|5613.6|5607.6|5612.7|5606.7|12
1631885640000|2021-09-17 13:34:00|5612.9|5606.9|5615.7|5609.7|5616.2|5610.2|5611.7|5605.7|38
1631885650000|2021-09-17 13:34:10|5616.1|5610.1|5607.2|5601.2|5616.2|5610.2|5607.2|5601.2|24
1631885660000|2021-09-17 13:34:20|5607.6|5601.6|5605.2|5599.2|5607.7|5601.7|5605.2|5599.2|49
1631885670000|2021-09-17 13:34:30|5605.7|5599.7|5605.2|5599.2|5605.7|5599.7|5604.6|5598.6|42
1631885680000|2021-09-17 13:34:40|5605.1|5599.1|5600.7|5594.7|5605.7|5599.7|5599.7|5593.7|107
1631885690000|2021-09-17 13:34:50|5601.1|5595.1|5603.2|5597.2|5604.6|5598.6|5600.7|5594.7|79
1631885700000|2021-09-17 13:35:00|5602.9|5596.9|5596.7|5590.7|5607.6|5601.6|5596.7|5590.7|89
1631885710000|2021-09-17 13:35:10|5597.7|5591.7|5600.7|5594.7|5600.7|5594.7|5595.7|5589.7|41
1631885720000|2021-09-17 13:35:20|5599.2|5593.2|5598.2|5592.2|5599.2|5593.2|5597.2|5591.2|15
1631885730000|2021-09-17 13:35:30|5597.9|5591.9|5597.7|5591.7|5600.2|5594.2|5595.9|5589.9|30
1631885740000|2021-09-17 13:35:40|5597.6|5591.6|5602.4|5596.4|5602.4|5596.4|5596.7|5590.7|53
1631885750000|2021-09-17 13:35:50|5603.4|5597.4|5601.2|5595.2|5603.4|5597.4|5600.7|5594.7|17
1631885760000|2021-09-17 13:36:00|5600.7|5594.7|5600.7|5594.7|5603.2|5597.2|5599.7|5593.7|15
1631885770000|2021-09-17 13:36:10|5600.2|5594.2|5603.3|5597.3|5603.3|5597.3|5599.2|5593.2|41
1631885780000|2021-09-17 13:36:20|5603.8|5597.8|5601.8|5595.8|5603.8|5597.8|5601.8|5595.8|10
1631885790000|2021-09-17 13:36:30|5602.1|5596.1|5608.8|5602.8|5608.8|5602.8|5602.1|5596.1|33
1631885800000|2021-09-17 13:36:40|5608.3|5602.3|5605.3|5599.3|5608.3|5602.3|5604.8|5598.8|8
1631885810000|2021-09-17 13:36:50|5604.9|5598.9|5600.3|5594.3|5605.3|5599.3|5599.3|5593.3|36
1631885820000|2021-09-17 13:37:00|5599.6|5593.6|5596.3|5590.3|5599.6|5593.6|5596.3|5590.3|66
1631885830000|2021-09-17 13:37:10|5596.6|5590.6|5596.3|5590.3|5596.8|5590.8|5595.8|5589.8|21
1631885840000|2021-09-17 13:37:20|5596.8|5590.8|5598.3|5592.3|5598.3|5592.3|5596.6|5590.6|5
1631885850000|2021-09-17 13:37:30|5596.8|5590.8|5598.8|5592.8|5599.8|5593.8|5596.8|5590.8|12
1631885860000|2021-09-17 13:37:40|5598.4|5592.4|5604.8|5598.8|5604.8|5598.8|5598.3|5592.3|17
1631885870000|2021-09-17 13:37:50|5605.3|5599.3|5602.3|5596.3|5605.3|5599.3|5602.3|5596.3|6
1631885880000|2021-09-17 13:38:00|5602.4|5596.4|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|1
1631885890000|2021-09-17 13:38:10|5601.8|5595.8|5595.3|5589.3|5601.8|5595.8|5594.8|5588.8|31
1631885900000|2021-09-17 13:38:20|5595.8|5589.8|5595.8|5589.8|5596.8|5590.8|5595.8|5589.8|14
1631885910000|2021-09-17 13:38:30|5595.1|5589.1|5587.9|5581.9|5595.3|5589.3|5587.9|5581.9|25
1631885920000|2021-09-17 13:38:40|5588.4|5582.4|5585.3|5579.3|5588.4|5582.4|5585.3|5579.3|19
1631885930000|2021-09-17 13:38:50|5585.1|5579.1|5576.8|5570.8|5585.4|5579.4|5576.4|5570.4|72
1631885940000|2021-09-17 13:39:00|5576.4|5570.4|5572.4|5566.4|5576.4|5570.4|5570.3|5564.3|65
1631885950000|2021-09-17 13:39:10|5573.5|5567.5|5577|5571|5578.5|5572.5|5573.5|5567.5|28
1631885960000|2021-09-17 13:39:20|5577.5|5571.5|5576|5570|5580.5|5574.5|5576|5570|28
1631885970000|2021-09-17 13:39:30|5576.5|5570.5|5573|5567|5578.4|5572.4|5573|5567|21
1631885980000|2021-09-17 13:39:40|5573.1|5567.1|5574.5|5568.5|5574.5|5568.5|5573.1|5567.1|166
1631885990000|2021-09-17 13:39:50|5573.5|5567.5|5577.4|5571.4|5577.9|5571.9|5573.5|5567.5|16
1631886000000|2021-09-17 13:40:00|5578.5|5572.5|5568.5|5562.5|5578.5|5572.5|5568|5562|36
1631886010000|2021-09-17 13:40:10|5568|5562|5566.5|5560.5|5568.5|5562.5|5566|5560|41
1631886020000|2021-09-17 13:40:20|5565.1|5559.1|5564|5558|5565.5|5559.5|5564|5558|171
1631886030000|2021-09-17 13:40:30|5563.5|5557.5|5565|5559|5565.5|5559.5|5563|5557|18
1631886040000|2021-09-17 13:40:40|5565.4|5559.4|5568.5|5562.5|5568.5|5562.5|5565|5559|39
1631886050000|2021-09-17 13:40:50|5565.5|5559.5|5564.4|5558.4|5566.1|5560.1|5563|5557|24
1631886060000|2021-09-17 13:41:00|5563|5557|5565|5559|5567|5561|5563|5557|51
1631886070000|2021-09-17 13:41:10|5566.3|5560.3|5568.5|5562.5|5569|5563|5566|5560|26
1631886080000|2021-09-17 13:41:20|5569|5563|5567.9|5561.9|5571.5|5565.5|5567.9|5561.9|22
1631886090000|2021-09-17 13:41:30|5567.5|5561.5|5571.5|5565.5|5571.5|5565.5|5567.5|5561.5|12
1631886100000|2021-09-17 13:41:40|5571.9|5565.9|5578.5|5572.5|5580.1|5574.1|5571.9|5565.9|35
1631886110000|2021-09-17 13:41:50|5579|5573|5584.5|5578.5|5584.9|5578.9|5577.5|5571.5|56
1631886120000|2021-09-17 13:42:00|5584|5578|5581|5575|5585.5|5579.5|5581|5575|39
1631886130000|2021-09-17 13:42:10|5581.5|5575.5|5577.5|5571.5|5581.5|5575.5|5577.5|5571.5|16
1631886140000|2021-09-17 13:42:20|5577.1|5571.1|5575.5|5569.5|5577.1|5571.1|5573.4|5567.4|16
1631886150000|2021-09-17 13:42:30|5574.7|5568.7|5577.5|5571.5|5579|5573|5574.5|5568.5|14
1631886160000|2021-09-17 13:42:40|5577|5571|5578|5572|5579|5573|5576.5|5570.5|9
1631886170000|2021-09-17 13:42:50|5578.9|5572.9|5580.1|5574.1|5580.4|5574.4|5578|5572|10
1631886180000|2021-09-17 13:43:00|5584.5|5578.5|5583|5577|5584.5|5578.5|5583|5577|41
1631886190000|2021-09-17 13:43:10|5582.2|5576.2|5585|5579|5585|5579|5582.2|5576.2|19
1631886200000|2021-09-17 13:43:20|5584.5|5578.5|5583.5|5577.5|5585|5579|5583.1|5577.1|4
1631886210000|2021-09-17 13:43:30|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|6
1631886220000|2021-09-17 13:43:40|5583|5577|5582|5576|5583|5577|5582|5576|17
1631886230000|2021-09-17 13:43:50|5582.5|5576.5|5583.5|5577.5|5583.5|5577.5|5582|5576|48
1631886240000|2021-09-17 13:44:00|5582.5|5576.5|5585|5579|5586|5580|5582.5|5576.5|18
1631886250000|2021-09-17 13:44:10|5585.5|5579.5|5587|5581|5587|5581|5585.5|5579.5|5
1631886260000|2021-09-17 13:44:20|5587.4|5581.4|5587|5581|5587.4|5581.4|5587|5581|23
1631886270000|2021-09-17 13:44:30|5584.1|5578.1|5583.6|5577.6|5586.1|5580.1|5583.1|5577.1|40
1631886280000|2021-09-17 13:44:40|5583.2|5577.2|5583.1|5577.1|5583.6|5577.6|5583.1|5577.1|9
1631886290000|2021-09-17 13:44:50|5583.6|5577.6|5586|5580|5586|5580|5583.1|5577.1|18
1631886300000|2021-09-17 13:45:00|5585.8|5579.8|5582.1|5576.1|5586|5580|5582.1|5576.1|59
1631886310000|2021-09-17 13:45:10|5583|5577|5582.1|5576.1|5583|5577|5582.1|5576.1|82
1631886320000|2021-09-17 13:45:20|5581.7|5575.7|5582.1|5576.1|5583.5|5577.5|5581.1|5575.1|29
1631886330000|2021-09-17 13:45:30|5582.5|5576.5|5581.7|5575.7|5585.5|5579.5|5581.7|5575.7|23
1631886340000|2021-09-17 13:45:40|5582.1|5576.1|5583.5|5577.5|5585|5579|5581.3|5575.3|13
1631886350000|2021-09-17 13:45:50|5584|5578|5587.6|5581.6|5588.5|5582.5|5583.5|5577.5|31
1631886360000|2021-09-17 13:46:00|5587.5|5581.5|5591.5|5585.5|5595|5589|5587.1|5581.1|44
1631886370000|2021-09-17 13:46:10|5590.5|5584.5|5591.6|5585.6|5592|5586|5589|5583|13
1631886380000|2021-09-17 13:46:20|5594.1|5588.1|5591.6|5585.6|5594.6|5588.6|5591.6|5585.6|18
1631886390000|2021-09-17 13:46:30|5591.5|5585.5|5591|5585|5591.5|5585.5|5589.9|5583.9|8
1631886400000|2021-09-17 13:46:40|5590.5|5584.5|5593.5|5587.5|5593.5|5587.5|5590|5584|21
1631886410000|2021-09-17 13:46:50|5593.9|5587.9|5592|5586|5594|5588|5591.5|5585.5|7
1631886420000|2021-09-17 13:47:00|5591.5|5585.5|5592|5586|5592.5|5586.5|5590|5584|12
1631886430000|2021-09-17 13:47:10|5591.6|5585.6|5591.5|5585.5|5593|5587|5590.5|5584.5|14
1631886440000|2021-09-17 13:47:20|5591.9|5585.9|5590|5584|5592|5586|5590|5584|54
1631886450000|2021-09-17 13:47:30|5590.1|5584.1|5584.5|5578.5|5590.1|5584.1|5584|5578|98
1631886460000|2021-09-17 13:47:40|5584.4|5578.4|5582.5|5576.5|5584.4|5578.4|5582.5|5576.5|19
1631886470000|2021-09-17 13:47:50|5582.9|5576.9|5578.5|5572.5|5583|5577|5578|5572|30
1631886480000|2021-09-17 13:48:00|5578|5572|5577.5|5571.5|5578|5572|5576.5|5570.5|14
1631886490000|2021-09-17 13:48:10|5577.6|5571.6|5580.5|5574.5|5580.5|5574.5|5577.5|5571.5|27
1631886500000|2021-09-17 13:48:20|5581.5|5575.5|5583|5577|5583|5577|5581.5|5575.5|12
1631886510000|2021-09-17 13:48:30|5583.1|5577.1|5585.9|5579.9|5587.5|5581.5|5583.1|5577.1|19
1631886520000|2021-09-17 13:48:40|5585.6|5579.6|5583.5|5577.5|5585.7|5579.7|5583|5577|7
1631886530000|2021-09-17 13:48:50|5583|5577|5581.5|5575.5|5584.5|5578.5|5581.4|5575.4|13
1631886540000|2021-09-17 13:49:00|5581|5575|5584.5|5578.5|5584.5|5578.5|5581|5575|9
1631886550000|2021-09-17 13:49:10|5585|5579|5585|5579|5585|5579|5585|5579|1
1631886560000|2021-09-17 13:49:20|5585.1|5579.1|5583.5|5577.5|5585.1|5579.1|5581.5|5575.5|20
1631886570000|2021-09-17 13:49:30|5583.1|5577.1|5580.5|5574.5|5583.1|5577.1|5580|5574|7
1631886580000|2021-09-17 13:49:40|5581.9|5575.9|5581.6|5575.6|5582.5|5576.5|5581.5|5575.5|7
1631886590000|2021-09-17 13:49:50|5581.5|5575.5|5581.5|5575.5|5582.5|5576.5|5581.5|5575.5|4
1631886600000|2021-09-17 13:50:00|5580.2|5574.2|5575.6|5569.6|5580.2|5574.2|5575.1|5569.1|32
1631886610000|2021-09-17 13:50:10|5575.5|5569.5|5573.5|5567.5|5576.6|5570.6|5572.5|5566.5|22
1631886620000|2021-09-17 13:50:20|5574|5568|5575.6|5569.6|5576.5|5570.5|5573|5567|21
1631886630000|2021-09-17 13:50:30|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5574|5568|7
1631886640000|2021-09-17 13:50:40|5576.4|5570.4|5576.9|5570.9|5577.5|5571.5|5575.5|5569.5|15
1631886650000|2021-09-17 13:50:50|5576.5|5570.5|5579.3|5573.3|5579.5|5573.5|5576|5570|9
1631886660000|2021-09-17 13:51:00|5579.5|5573.5|5581.5|5575.5|5582|5576|5579|5573|16
1631886670000|2021-09-17 13:51:10|5582|5576|5584|5578|5584.5|5578.5|5582|5576|4
1631886680000|2021-09-17 13:51:20|5583|5577|5582.5|5576.5|5583|5577|5581.6|5575.6|5
1631886690000|2021-09-17 13:51:30|5582|5576|5581.6|5575.6|5582.5|5576.5|5581.5|5575.5|5
1631886700000|2021-09-17 13:51:40|5581.5|5575.5|5579|5573|5581.5|5575.5|5579|5573|7
1631886710000|2021-09-17 13:51:50|5579.9|5573.9|5578.9|5572.9|5579.9|5573.9|5578.9|5572.9|5
1631886720000|2021-09-17 13:52:00|5578.5|5572.5|5581|5575|5581.4|5575.4|5578.5|5572.5|93
1631886730000|2021-09-17 13:52:10|5580.6|5574.6|5579.5|5573.5|5581|5575|5579.5|5573.5|3
1631886740000|2021-09-17 13:52:20|5579.1|5573.1|5579|5573|5579.1|5573.1|5579|5573|2
1631886750000|2021-09-17 13:52:30|5579.5|5573.5|5577|5571|5582.5|5576.5|5576.1|5570.1|23
1631886760000|2021-09-17 13:52:40|5576.2|5570.2|5575.5|5569.5|5576.2|5570.2|5575|5569|30
1631886770000|2021-09-17 13:52:50|||||||||2
1631886780000|2021-09-17 13:53:00|5575.9|5569.9|5576.9|5570.9|5577|5571|5575.9|5569.9|18
1631886790000|2021-09-17 13:53:10|5577|5571|5576.5|5570.5|5577.5|5571.5|5576.5|5570.5|4
1631886800000|2021-09-17 13:53:20|5576.1|5570.1|5577|5571|5577.1|5571.1|5576|5570|13
1631886810000|2021-09-17 13:53:30|5576.5|5570.5|5579.5|5573.5|5580.5|5574.5|5576.5|5570.5|25
1631886820000|2021-09-17 13:53:40|5579|5573|5579.6|5573.6|5580.9|5574.9|5579|5573|6
1631886830000|2021-09-17 13:53:50|5581.5|5575.5|5582|5576|5584.6|5578.6|5581.5|5575.5|27
1631886840000|2021-09-17 13:54:00|5581.2|5575.2|5579|5573|5581.2|5575.2|5578.5|5572.5|117
1631886850000|2021-09-17 13:54:10|5578.6|5572.6|5576.5|5570.5|5578.6|5572.6|5576.5|5570.5|15
1631886860000|2021-09-17 13:54:20|5576.9|5570.9|5579.5|5573.5|5579.5|5573.5|5576.9|5570.9|10
1631886880000|2021-09-17 13:54:40|5579|5573|5578|5572|5579|5573|5578|5572|4
1631886890000|2021-09-17 13:54:50|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5576.5|5570.5|8
1631886900000|2021-09-17 13:55:00|5577|5571|5576.5|5570.5|5577.6|5571.6|5576|5570|13
1631886910000|2021-09-17 13:55:10|5576.1|5570.1|5576|5570|5576.5|5570.5|5575|5569|20
1631886920000|2021-09-17 13:55:20|5575.5|5569.5|5575.5|5569.5|5576|5570|5575|5569|21
1631886930000|2021-09-17 13:55:30|5571.5|5565.5|5574|5568|5574.6|5568.6|5571.5|5565.5|53
1631886940000|2021-09-17 13:55:40|5575|5569|5574.5|5568.5|5575.1|5569.1|5574.5|5568.5|12
1631886950000|2021-09-17 13:55:50|||||||||1
1631886960000|2021-09-17 13:56:00|5574.9|5568.9|5573.5|5567.5|5575|5569|5573|5567|22
1631886970000|2021-09-17 13:56:10|5573.1|5567.1|5574|5568|5574.1|5568.1|5573.1|5567.1|6
1631886980000|2021-09-17 13:56:20|5575.9|5569.9|5573.5|5567.5|5575.9|5569.9|5573.5|5567.5|10
1631886990000|2021-09-17 13:56:30|5573.1|5567.1|5571|5565|5573.1|5567.1|5571|5565|7
1631887000000|2021-09-17 13:56:40|5571.8|5565.8|5571|5565|5571.8|5565.8|5571|5565|11
1631887010000|2021-09-17 13:56:50|5571.5|5565.5|5570|5564|5571.5|5565.5|5570|5564|9
1631887020000|2021-09-17 13:57:00|5570.5|5564.5|5570|5564|5570.5|5564.5|5570|5564|5
1631887030000|2021-09-17 13:57:10|5569.6|5563.6|5570|5564|5570|5564|5569|5563|8
1631887040000|2021-09-17 13:57:20|5569.5|5563.5|5569.5|5563.5|5570|5564|5569|5563|23
1631887050000|2021-09-17 13:57:30|5569.9|5563.9|5569|5563|5570|5564|5569|5563|8
1631887060000|2021-09-17 13:57:40|5569.5|5563.5|5569.4|5563.4|5569.5|5563.5|5569|5563|43
1631887070000|2021-09-17 13:57:50|5569.5|5563.5|5569|5563|5569.5|5563.5|5569|5563|6
1631887080000|2021-09-17 13:58:00|||||||||3
1631887090000|2021-09-17 13:58:10|||||||||4
1631887100000|2021-09-17 13:58:20|5570|5564|5569.5|5563.5|5570|5564|5569.5|5563.5|46
1631887110000|2021-09-17 13:58:30|5569|5563|5569|5563|5569|5563|5569|5563|11
1631887120000|2021-09-17 13:58:40|5566.6|5560.6|5567|5561|5567|5561|5566|5560|10
1631887130000|2021-09-17 13:58:50|5566.5|5560.5|5568|5562|5568.5|5562.5|5566.5|5560.5|15
1631887140000|2021-09-17 13:59:00|5569|5563|5568.5|5562.5|5569|5563|5567.5|5561.5|19
1631887150000|2021-09-17 13:59:10|5567.5|5561.5|5568.5|5562.5|5569|5563|5567.5|5561.5|18
1631887160000|2021-09-17 13:59:20|5568|5562|5568|5562|5569|5563|5567.5|5561.5|9
1631887170000|2021-09-17 13:59:30|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|5568|5562|6
1631887180000|2021-09-17 13:59:40|5568|5562|5566.5|5560.5|5568|5562|5566.5|5560.5|21
1631887190000|2021-09-17 13:59:50|5566.1|5560.1|5566.5|5560.5|5567|5561|5566|5560|1
1631887200000|2021-09-17 14:00:00|5566|5560|5566|5560|5566|5560|5566|5560|33
1631887210000|2021-09-17 14:00:10|5565.6|5559.6|5566|5560|5566|5560|5565.1|5559.1|36
1631887220000|2021-09-17 14:00:20|5565.5|5559.5|5565.1|5559.1|5565.5|5559.5|5565|5559|19
1631887230000|2021-09-17 14:00:30|5565.5|5559.5|5565.6|5559.6|5566|5560|5565.5|5559.5|13
1631887240000|2021-09-17 14:00:40|5566|5560|5566.5|5560.5|5566.5|5560.5|5565.6|5559.6|14
1631887250000|2021-09-17 14:00:50|5565.6|5559.6|5565.5|5559.5|5566|5560|5565.5|5559.5|11
1631887260000|2021-09-17 14:01:00|5565|5559|5566.5|5560.5|5566.5|5560.5|5564.1|5558.1|38
1631887270000|2021-09-17 14:01:10|5568.5|5562.5|5566.1|5560.1|5569|5563|5566.1|5560.1|45
1631887280000|2021-09-17 14:01:20|5565.5|5559.5|5568.5|5562.5|5568.5|5562.5|5565.5|5559.5|14
1631887290000|2021-09-17 14:01:30|5568|5562|5568|5562|5568.1|5562.1|5567|5561|6
1631887300000|2021-09-17 14:01:40|5567.6|5561.6|5568.4|5562.4|5568.4|5562.4|5567.5|5561.5|6
1631887310000|2021-09-17 14:01:50|5568|5562|5567.5|5561.5|5568|5562|5566.6|5560.6|3
1631887320000|2021-09-17 14:02:00|5567|5561|5565.5|5559.5|5567.5|5561.5|5565|5559|36
1631887330000|2021-09-17 14:02:10|5565.9|5559.9|5565.1|5559.1|5566.5|5560.5|5565.1|5559.1|16
1631887340000|2021-09-17 14:02:20|5565|5559|5566|5560|5566.1|5560.1|5565|5559|15
1631887350000|2021-09-17 14:02:30|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.1|5559.1|2
1631887360000|2021-09-17 14:02:40|5564.6|5558.6|5565|5559|5565|5559|5564|5558|22
1631887370000|2021-09-17 14:02:50|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.1|5559.1|5
1631887380000|2021-09-17 14:03:00|5565.1|5559.1|5566|5560|5566|5560|5565|5559|7
1631887390000|2021-09-17 14:03:10|5565.5|5559.5|5566|5560|5566.4|5560.4|5565|5559|23
1631887400000|2021-09-17 14:03:20|||||||||2
1631887410000|2021-09-17 14:03:30|5565.6|5559.6|5569|5563|5569|5563|5565.5|5559.5|16
1631887420000|2021-09-17 14:03:40|5568.9|5562.9|5569.5|5563.5|5570.1|5564.1|5568.9|5562.9|17
1631887430000|2021-09-17 14:03:50|5568.6|5562.6|5569.1|5563.1|5569.1|5563.1|5568.6|5562.6|26
1631887440000|2021-09-17 14:04:00|5569.5|5563.5|5568.5|5562.5|5570.5|5564.5|5568|5562|40
1631887450000|2021-09-17 14:04:10|5569|5563|5568.5|5562.5|5569.5|5563.5|5568|5562|5
1631887460000|2021-09-17 14:04:20|5568|5562|5567.5|5561.5|5568|5562|5567|5561|6
1631887470000|2021-09-17 14:04:30|5567.9|5561.9|5571|5565|5571|5565|5567.9|5561.9|11
1631887480000|2021-09-17 14:04:40|5570.5|5564.5|5570.5|5564.5|5571.1|5565.1|5570.5|5564.5|7
1631887490000|2021-09-17 14:04:50|5570|5564|5570.5|5564.5|5570.5|5564.5|5570|5564|3
1631887500000|2021-09-17 14:05:00|5570.1|5564.1|5569.5|5563.5|5571|5565|5569|5563|28
1631887510000|2021-09-17 14:05:10|5569|5563|5569.5|5563.5|5569.5|5563.5|5569|5563|18
1631887520000|2021-09-17 14:05:20|5570|5564|5570.5|5564.5|5572|5566|5570|5564|14
1631887530000|2021-09-17 14:05:30|5570|5564|5571.6|5565.6|5571.6|5565.6|5570|5564|8
1631887540000|2021-09-17 14:05:40|5571.2|5565.2|5571.6|5565.6|5572|5566|5571.1|5565.1|7
1631887550000|2021-09-17 14:05:50|5571.1|5565.1|5571.6|5565.6|5572|5566|5571.1|5565.1|7
1631887560000|2021-09-17 14:06:00|5571.2|5565.2|5571.6|5565.6|5572|5566|5571.1|5565.1|11
1631887570000|2021-09-17 14:06:10|5571.5|5565.5|5574|5568|5574|5568|5571.5|5565.5|56
1631887580000|2021-09-17 14:06:20|5573.6|5567.6|5573|5567|5574|5568|5573|5567|6
1631887590000|2021-09-17 14:06:30|5573.5|5567.5|5573.1|5567.1|5574.1|5568.1|5573|5567|50
1631887600000|2021-09-17 14:06:40|5573|5567|5572|5566|5574|5568|5572|5566|8
1631887610000|2021-09-17 14:06:50|5571.9|5565.9|5573.5|5567.5|5574|5568|5571.5|5565.5|35
1631887620000|2021-09-17 14:07:00|5573.2|5567.2|5572.1|5566.1|5573.5|5567.5|5572|5566|48
1631887630000|2021-09-17 14:07:10|5572|5566|5572.5|5566.5|5573.9|5567.9|5572|5566|22
1631887640000|2021-09-17 14:07:20|5572.6|5566.6|5572.5|5566.5|5573|5567|5572.5|5566.5|8
1631887650000|2021-09-17 14:07:30|5572.9|5566.9|5572.5|5566.5|5573.5|5567.5|5572.1|5566.1|12
1631887660000|2021-09-17 14:07:40|5573|5567|5573.6|5567.6|5574|5568|5572.5|5566.5|12
1631887670000|2021-09-17 14:07:50|5573.1|5567.1|5573.6|5567.6|5574|5568|5573.1|5567.1|16
1631887680000|2021-09-17 14:08:00|5574|5568|5574|5568|5574|5568|5573.1|5567.1|14
1631887690000|2021-09-17 14:08:10|5573.6|5567.6|5573|5567|5574.5|5568.5|5573|5567|7
1631887700000|2021-09-17 14:08:20|5573.1|5567.1|5574|5568|5574.5|5568.5|5573.1|5567.1|21
1631887710000|2021-09-17 14:08:30|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.1|5567.1|12
1631887720000|2021-09-17 14:08:40|5573.1|5567.1|5573.6|5567.6|5574|5568|5573.1|5567.1|6
1631887730000|2021-09-17 14:08:50|5573.1|5567.1|5573.6|5567.6|5573.6|5567.6|5573.1|5567.1|8
1631887740000|2021-09-17 14:09:00|5573.1|5567.1|5569.1|5563.1|5573.1|5567.1|5569|5563|19
1631887750000|2021-09-17 14:09:10|5569|5563|5568.5|5562.5|5569|5563|5568|5562|6
1631887760000|2021-09-17 14:09:20|5568|5562|5565|5559|5568|5562|5565|5559|20
1631887770000|2021-09-17 14:09:30|5565.5|5559.5|5566|5560|5566|5560|5565|5559|25
1631887780000|2021-09-17 14:09:40|5567.5|5561.5|5567.5|5561.5|5568|5562|5567.5|5561.5|8
1631887790000|2021-09-17 14:09:50|5567.6|5561.6|5569.5|5563.5|5569.5|5563.5|5567.5|5561.5|13
1631887800000|2021-09-17 14:10:00|5569|5563|5568|5562|5569.5|5563.5|5568|5562|7
1631887810000|2021-09-17 14:10:10|5567.6|5561.6|5567|5561|5567.9|5561.9|5566.4|5560.4|18
1631887820000|2021-09-17 14:10:20|5566.5|5560.5|5566.5|5560.5|5567|5561|5566.5|5560.5|1
1631887830000|2021-09-17 14:10:30|5567.6|5561.6|5568.5|5562.5|5568.5|5562.5|5567.6|5561.6|16
1631887840000|2021-09-17 14:10:40|5568|5562|5567.5|5561.5|5569|5563|5567|5561|9
1631887850000|2021-09-17 14:10:50|5566|5560|5567.6|5561.6|5568|5562|5566|5560|10
1631887860000|2021-09-17 14:11:00|5567.5|5561.5|5566|5560|5567.5|5561.5|5566|5560|23
1631887870000|2021-09-17 14:11:10|5565.6|5559.6|5565|5559|5565.6|5559.6|5565|5559|9
1631887880000|2021-09-17 14:11:20|5566|5560|5566|5560|5566|5560|5566|5560|7
1631887890000|2021-09-17 14:11:30|5567|5561|5566.5|5560.5|5567.6|5561.6|5566.5|5560.5|11
1631887900000|2021-09-17 14:11:40|5566|5560|5567|5561|5567|5561|5566|5560|14
1631887910000|2021-09-17 14:11:50|5568|5562|5566.5|5560.5|5568|5562|5566|5560|8
1631887920000|2021-09-17 14:12:00|5566.1|5560.1|5567|5561|5567|5561|5566|5560|6
1631887930000|2021-09-17 14:12:10|5566.9|5560.9|5566.6|5560.6|5568|5562|5566.5|5560.5|11
1631887940000|2021-09-17 14:12:20|5566.1|5560.1|5566.1|5560.1|5567|5561|5566.1|5560.1|5
1631887950000|2021-09-17 14:12:30|5566.6|5560.6|5566|5560|5566.6|5560.6|5566|5560|11
1631887960000|2021-09-17 14:12:40|5566.5|5560.5|5566.5|5560.5|5567|5561|5566|5560|20
1631887970000|2021-09-17 14:12:50|5567.4|5561.4|5569|5563|5569|5563|5567.1|5561.1|13
1631887980000|2021-09-17 14:13:00|5570.5|5564.5|5573.5|5567.5|5574.5|5568.5|5569.5|5563.5|23
1631887990000|2021-09-17 14:13:10|5573.9|5567.9|5573.5|5567.5|5574|5568|5573.5|5567.5|1
1631888000000|2021-09-17 14:13:20|5573|5567|5576.7|5570.7|5576.7|5570.7|5573|5567|26
1631888010000|2021-09-17 14:13:30|5576.5|5570.5|5577.5|5571.5|5577.6|5571.6|5576.5|5570.5|11
1631888020000|2021-09-17 14:13:40|5577|5571|5577|5571|5577|5571|5577|5571|6
1631888030000|2021-09-17 14:13:50|5576.6|5570.6|5579.7|5573.7|5580.5|5574.5|5576.5|5570.5|58
1631888040000|2021-09-17 14:14:00|5579.2|5573.2|5579.7|5573.7|5580.2|5574.2|5578.7|5572.7|19
1631888050000|2021-09-17 14:14:10|5579.2|5573.2|5579.1|5573.1|5579.2|5573.2|5578.7|5572.7|8
1631888060000|2021-09-17 14:14:20|5578.8|5572.8|5580.7|5574.7|5581.2|5575.2|5578.7|5572.7|5
1631888070000|2021-09-17 14:14:30|5581.1|5575.1|5581.7|5575.7|5583.2|5577.2|5581.1|5575.1|14
1631888080000|2021-09-17 14:14:40|5582.2|5576.2|5580.7|5574.7|5582.7|5576.7|5580.7|5574.7|123
1631888090000|2021-09-17 14:14:50|5579.8|5573.8|5578.7|5572.7|5580.2|5574.2|5578.7|5572.7|4
1631888100000|2021-09-17 14:15:00|5578.3|5572.3|5575.2|5569.2|5578.7|5572.7|5575.2|5569.2|19
1631888110000|2021-09-17 14:15:10|5575.7|5569.7|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|16
1631888130000|2021-09-17 14:15:30|5575.7|5569.7|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|51
1631888140000|2021-09-17 14:15:40|5576|5570|5577.7|5571.7|5577.7|5571.7|5576|5570|10
1631888150000|2021-09-17 14:15:50|5577.3|5571.3|5576.7|5570.7|5577.3|5571.3|5576.2|5570.2|4
1631888160000|2021-09-17 14:16:00|5577.2|5571.2|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|10
1631888170000|2021-09-17 14:16:10|5577.7|5571.7|5576.7|5570.7|5577.7|5571.7|5576.2|5570.2|8
1631888180000|2021-09-17 14:16:20|5576.2|5570.2|5576.7|5570.7|5577.2|5571.2|5576.2|5570.2|11
1631888190000|2021-09-17 14:16:30|5576.2|5570.2|5577.2|5571.2|5577.2|5571.2|5576.2|5570.2|257
1631888200000|2021-09-17 14:16:40|5576.3|5570.3|5577.2|5571.2|5577.2|5571.2|5576.2|5570.2|12
1631888210000|2021-09-17 14:16:50|5576.7|5570.7|5577.2|5571.2|5577.2|5571.2|5576.2|5570.2|7
1631888220000|2021-09-17 14:17:00|5576.8|5570.8|5576.2|5570.2|5577.1|5571.1|5575.2|5569.2|53
1631888230000|2021-09-17 14:17:10|5577.2|5571.2|5575.2|5569.2|5577.7|5571.7|5575.2|5569.2|11
1631888240000|2021-09-17 14:17:20|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.2|5569.2|329
1631888250000|2021-09-17 14:17:30|5576.7|5570.7|5575.7|5569.7|5577.2|5571.2|5575.7|5569.7|19
1631888260000|2021-09-17 14:17:40|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1631888270000|2021-09-17 14:17:50|5577.2|5571.2|5576.7|5570.7|5577.2|5571.2|5575.2|5569.2|15
1631888280000|2021-09-17 14:18:00|5577.2|5571.2|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|16
1631888290000|2021-09-17 14:18:10|5575.8|5569.8|5576.2|5570.2|5576.2|5570.2|5575.8|5569.8|14
1631888300000|2021-09-17 14:18:20|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|3
1631888310000|2021-09-17 14:18:30|5576.2|5570.2|5576.6|5570.6|5576.6|5570.6|5576.2|5570.2|1
1631888320000|2021-09-17 14:18:40|5576.7|5570.7|5577.7|5571.7|5578.2|5572.2|5576.7|5570.7|8
1631888330000|2021-09-17 14:18:50|||||||||3
1631888340000|2021-09-17 14:19:00|5577.6|5571.6|5583.2|5577.2|5584.7|5578.7|5577.6|5571.6|23
1631888350000|2021-09-17 14:19:10|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|2
1631888360000|2021-09-17 14:19:20|5584.2|5578.2|5583.2|5577.2|5584.2|5578.2|5583.2|5577.2|4
1631888370000|2021-09-17 14:19:30|5583.3|5577.3|5583.8|5577.8|5585.2|5579.2|5583.2|5577.2|8
1631888380000|2021-09-17 14:19:40|5584.2|5578.2|5584.7|5578.7|5585.2|5579.2|5583.8|5577.8|9
1631888390000|2021-09-17 14:19:50|5583.8|5577.8|5583.8|5577.8|5584.2|5578.2|5583.8|5577.8|6
1631888400000|2021-09-17 14:20:00|5582.8|5576.8|5583.3|5577.3|5583.7|5577.7|5582.8|5576.8|5
1631888410000|2021-09-17 14:20:10|5582.8|5576.8|5583.7|5577.7|5584.2|5578.2|5582.8|5576.8|6
1631888420000|2021-09-17 14:20:20|5584.1|5578.1|5584.7|5578.7|5584.7|5578.7|5582.3|5576.3|6
1631888430000|2021-09-17 14:20:30|5584.3|5578.3|5583.7|5577.7|5584.3|5578.3|5583.2|5577.2|6
1631888440000|2021-09-17 14:20:40|5584.9|5578.9|5586.7|5580.7|5586.8|5580.8|5584.9|5578.9|9
1631888450000|2021-09-17 14:20:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|6
1631888460000|2021-09-17 14:21:00|5585.8|5579.8|5587.2|5581.2|5587.2|5581.2|5585.7|5579.7|4
1631888470000|2021-09-17 14:21:10|5587|5581|5586.7|5580.7|5587|5581|5585.8|5579.8|1
1631888480000|2021-09-17 14:21:20|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1631888490000|2021-09-17 14:21:30|5586.7|5580.7|5587.7|5581.7|5588.7|5582.7|5586.7|5580.7|9
1631888500000|2021-09-17 14:21:40|5588.2|5582.2|5587.2|5581.2|5588.2|5582.2|5587.2|5581.2|5
1631888510000|2021-09-17 14:21:50|5592.2|5586.2|5590.8|5584.8|5592.7|5586.7|5590.8|5584.8|53
1631888520000|2021-09-17 14:22:00|5591.7|5585.7|5590.8|5584.8|5591.7|5585.7|5590.8|5584.8|94
1631888530000|2021-09-17 14:22:10|5590.3|5584.3|5589.7|5583.7|5590.3|5584.3|5589.7|5583.7|2
1631888540000|2021-09-17 14:22:20|5588.8|5582.8|5588.7|5582.7|5588.8|5582.8|5588.7|5582.7|3
1631888550000|2021-09-17 14:22:30|||||||||2
1631888560000|2021-09-17 14:22:40|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5587.8|5581.8|3
1631888570000|2021-09-17 14:22:50|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|12
1631888590000|2021-09-17 14:23:10|5587.4|5581.4|5587.8|5581.8|5588.3|5582.3|5587.4|5581.4|2
1631888600000|2021-09-17 14:23:20|||||||||1
1631888610000|2021-09-17 14:23:30|5588.2|5582.2|5587.8|5581.8|5588.2|5582.2|5587.4|5581.4|1
1631888620000|2021-09-17 14:23:40|5589.1|5583.1|5588.7|5582.7|5589.2|5583.2|5588.7|5582.7|7
1631888630000|2021-09-17 14:23:50|5589.1|5583.1|5589.7|5583.7|5589.8|5583.8|5589.1|5583.1|6
1631888640000|2021-09-17 14:24:00|5589.2|5583.2|5587.3|5581.3|5589.2|5583.2|5587.3|5581.3|27
1631888650000|2021-09-17 14:24:10|5588.2|5582.2|5586.2|5580.2|5588.2|5582.2|5586.2|5580.2|20
1631888660000|2021-09-17 14:24:20|5585.7|5579.7|5582.2|5576.2|5585.7|5579.7|5580.8|5574.8|13
1631888670000|2021-09-17 14:24:30|5582.7|5576.7|5581.2|5575.2|5582.7|5576.7|5580.8|5574.8|6
1631888680000|2021-09-17 14:24:40|5582.2|5576.2|5578.3|5572.3|5582.2|5576.2|5578.3|5572.3|7
1631888690000|2021-09-17 14:24:50|5578.7|5572.7|5579.7|5573.7|5580.2|5574.2|5578.7|5572.7|11
1631888700000|2021-09-17 14:25:00|5579.2|5573.2|5577.8|5571.8|5579.2|5573.2|5577.8|5571.8|3
1631888710000|2021-09-17 14:25:10|5578.2|5572.2|5577.8|5571.8|5578.2|5572.2|5577.3|5571.3|9
1631888720000|2021-09-17 14:25:20|5578.2|5572.2|5577.8|5571.8|5578.2|5572.2|5577.8|5571.8|7
1631888730000|2021-09-17 14:25:30|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|4
1631888740000|2021-09-17 14:25:40|5577.7|5571.7|5573.8|5567.8|5577.7|5571.7|5573.8|5567.8|25
1631888750000|2021-09-17 14:25:50|5575|5569|5574.7|5568.7|5575.2|5569.2|5574.7|5568.7|10
1631888760000|2021-09-17 14:26:00|5575.2|5569.2|5575.1|5569.1|5575.2|5569.2|5574.7|5568.7|9
1631888770000|2021-09-17 14:26:10|5575.2|5569.2|5574.8|5568.8|5575.2|5569.2|5573.8|5567.8|7
1631888780000|2021-09-17 14:26:20|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.2|5568.2|1
1631888790000|2021-09-17 14:26:30|5574.3|5568.3|5573.8|5567.8|5574.3|5568.3|5573.8|5567.8|5
1631888800000|2021-09-17 14:26:40|5573.3|5567.3|5574.8|5568.8|5575.7|5569.7|5573.2|5567.2|9
1631888810000|2021-09-17 14:26:50|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1631888820000|2021-09-17 14:27:00|5575.1|5569.1|5571.7|5565.7|5575.2|5569.2|5571.7|5565.7|23
1631888830000|2021-09-17 14:27:10|5572.1|5566.1|5571.3|5565.3|5572.2|5566.2|5571.3|5565.3|12
1631888840000|2021-09-17 14:27:20|5571.2|5565.2|5573.2|5567.2|5573.2|5567.2|5571.2|5565.2|12
1631888850000|2021-09-17 14:27:30|5573.6|5567.6|5571.7|5565.7|5573.8|5567.8|5571.7|5565.7|7
1631888860000|2021-09-17 14:27:40|5572.9|5566.9|5574.7|5568.7|5575.7|5569.7|5572.9|5566.9|15
1631888870000|2021-09-17 14:27:50|5574.1|5568.1|5575.7|5569.7|5575.7|5569.7|5573.7|5567.7|7
1631888880000|2021-09-17 14:28:00|5575.3|5569.3|5575.7|5569.7|5576.2|5570.2|5574.7|5568.7|35
1631888890000|2021-09-17 14:28:10|5575.3|5569.3|5574.7|5568.7|5575.7|5569.7|5574.7|5568.7|3
1631888900000|2021-09-17 14:28:20|5574.2|5568.2|5576.7|5570.7|5576.8|5570.8|5573.7|5567.7|18
1631888910000|2021-09-17 14:28:30|5576.2|5570.2|5574.7|5568.7|5576.2|5570.2|5574.7|5568.7|3
1631888920000|2021-09-17 14:28:40|5575.2|5569.2|5574.2|5568.2|5575.2|5569.2|5574.2|5568.2|1
1631888930000|2021-09-17 14:28:50|5574.6|5568.6|5572.7|5566.7|5574.7|5568.7|5571.8|5565.8|14
1631888940000|2021-09-17 14:29:00|5572.3|5566.3|5573.6|5567.6|5573.6|5567.6|5570.2|5564.2|12
1631888950000|2021-09-17 14:29:10|5573.2|5567.2|5571.7|5565.7|5573.2|5567.2|5571.6|5565.6|2
1631888960000|2021-09-17 14:29:20|5572.1|5566.1|5570.7|5564.7|5572.2|5566.2|5570.7|5564.7|4
1631888970000|2021-09-17 14:29:30|5570.8|5564.8|5571.6|5565.6|5571.6|5565.6|5570.7|5564.7|3
1631888980000|2021-09-17 14:29:40|5572.7|5566.7|5571.7|5565.7|5572.7|5566.7|5571.3|5565.3|24
1631888990000|2021-09-17 14:29:50|5571.2|5565.2|5571.7|5565.7|5572.2|5566.2|5571.2|5565.2|6
1631889000000|2021-09-17 14:30:00|5571.3|5565.3|5573.7|5567.7|5573.7|5567.7|5570.2|5564.2|25
1631889010000|2021-09-17 14:30:10|5574.2|5568.2|5573.7|5567.7|5574.2|5568.2|5573.3|5567.3|5
1631889020000|2021-09-17 14:30:20|5574.1|5568.1|5574.2|5568.2|5574.2|5568.2|5573.2|5567.2|6
1631889030000|2021-09-17 14:30:30|5574.7|5568.7|5575.7|5569.7|5575.7|5569.7|5574.3|5568.3|12
1631889040000|2021-09-17 14:30:40|5575.2|5569.2|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|14
1631889050000|2021-09-17 14:30:50|5575.7|5569.7|5570.7|5564.7|5575.8|5569.8|5570.7|5564.7|14
1631889060000|2021-09-17 14:31:00|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|10
1631889070000|2021-09-17 14:31:10|5571.7|5565.7|5569.2|5563.2|5571.7|5565.7|5569.2|5563.2|11
1631889080000|2021-09-17 14:31:20|5568.8|5562.8|5569.2|5563.2|5569.7|5563.7|5568.7|5562.7|6
1631889090000|2021-09-17 14:31:30|5568.8|5562.8|5568.8|5562.8|5569.2|5563.2|5568.7|5562.7|5
1631889100000|2021-09-17 14:31:40|5569.7|5563.7|5569.8|5563.8|5570.3|5564.3|5569.3|5563.3|21
1631889110000|2021-09-17 14:31:50|5568.8|5562.8|5568.3|5562.3|5568.8|5562.8|5567.8|5561.8|15
1631889120000|2021-09-17 14:32:00|5567.3|5561.3|5567.3|5561.3|5567.8|5561.8|5567.3|5561.3|8
1631889130000|2021-09-17 14:32:10|5567.2|5561.2|5568.2|5562.2|5569.2|5563.2|5567.2|5561.2|28
1631889140000|2021-09-17 14:32:20|5568.6|5562.6|5569.7|5563.7|5570.3|5564.3|5568.6|5562.6|22
1631889150000|2021-09-17 14:32:30|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|4
1631889160000|2021-09-17 14:32:40|5570.2|5564.2|5569.7|5563.7|5570.2|5564.2|5569.7|5563.7|12
1631889170000|2021-09-17 14:32:50|5570.2|5564.2|5567.3|5561.3|5570.2|5564.2|5567.3|5561.3|17
1631889180000|2021-09-17 14:33:00|5567.8|5561.8|5568.7|5562.7|5568.7|5562.7|5567.8|5561.8|9
1631889190000|2021-09-17 14:33:10|5568.2|5562.2|5568.7|5562.7|5568.7|5562.7|5568.2|5562.2|1
1631889200000|2021-09-17 14:33:20|5568.3|5562.3|5568.6|5562.6|5568.6|5562.6|5568.2|5562.2|2
1631889210000|2021-09-17 14:33:30|5568.7|5562.7|5570.7|5564.7|5571.7|5565.7|5568.7|5562.7|18
1631889220000|2021-09-17 14:33:40|5570.2|5564.2|5572.7|5566.7|5573.3|5567.3|5569.2|5563.2|31
1631889230000|2021-09-17 14:33:50|5570.3|5564.3|5569.3|5563.3|5571.7|5565.7|5568.7|5562.7|40
1631889240000|2021-09-17 14:34:00|5569.2|5563.2|5569.7|5563.7|5569.8|5563.8|5568.7|5562.7|55
1631889250000|2021-09-17 14:34:10|5569.8|5563.8|5570.7|5564.7|5570.7|5564.7|5568.7|5562.7|27
1631889260000|2021-09-17 14:34:20|5573.7|5567.7|5572.7|5566.7|5573.7|5567.7|5572.4|5566.4|23
1631889270000|2021-09-17 14:34:30|5572.8|5566.8|5570.2|5564.2|5572.8|5566.8|5570.2|5564.2|12
1631889280000|2021-09-17 14:34:40|5569.8|5563.8|5567.7|5561.7|5569.8|5563.8|5566.2|5560.2|26
1631889290000|2021-09-17 14:34:50|5567.2|5561.2|5566.2|5560.2|5568.1|5562.1|5566.2|5560.2|17
1631889300000|2021-09-17 14:35:00|5566.9|5560.9|5566.2|5560.2|5567.3|5561.3|5566.2|5560.2|16
1631889310000|2021-09-17 14:35:10|5564.2|5558.2|5564.2|5558.2|5564.3|5558.3|5564.2|5558.2|5
1631889320000|2021-09-17 14:35:20|5564.4|5558.4|5557.2|5551.2|5565.2|5559.2|5556.8|5550.8|64
1631889330000|2021-09-17 14:35:30|5557.7|5551.7|5556.8|5550.8|5557.8|5551.8|5556.7|5550.7|49
1631889340000|2021-09-17 14:35:40|5557.2|5551.2|5557.8|5551.8|5558.6|5552.6|5557.2|5551.2|26
1631889350000|2021-09-17 14:35:50|5558.2|5552.2|5557.3|5551.3|5558.2|5552.2|5556.3|5550.3|23
1631889360000|2021-09-17 14:36:00|5556.9|5550.9|5557.2|5551.2|5557.6|5551.6|5556.2|5550.2|21
1631889370000|2021-09-17 14:36:10|5557.7|5551.7|5557.3|5551.3|5558.1|5552.1|5557.3|5551.3|4
1631889380000|2021-09-17 14:36:20|5557.2|5551.2|5557.7|5551.7|5558.6|5552.6|5557.2|5551.2|21
1631889390000|2021-09-17 14:36:30|5557.8|5551.8|5557.7|5551.7|5559.1|5553.1|5557.2|5551.2|23
1631889400000|2021-09-17 14:36:40|5558.2|5552.2|5560.7|5554.7|5560.7|5554.7|5557.7|5551.7|16
1631889410000|2021-09-17 14:36:50|5560.6|5554.6|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|15
1631889420000|2021-09-17 14:37:00|5560.3|5554.3|5560.7|5554.7|5560.7|5554.7|5559.7|5553.7|12
1631889430000|2021-09-17 14:37:10|5561.1|5555.1|5564.2|5558.2|5564.8|5558.8|5560.7|5554.7|52
1631889440000|2021-09-17 14:37:20|5564.7|5558.7|5566.7|5560.7|5566.7|5560.7|5563.7|5557.7|19
1631889450000|2021-09-17 14:37:30|5567.2|5561.2|5568.7|5562.7|5569.7|5563.7|5564.8|5558.8|6
1631889460000|2021-09-17 14:37:40|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|0
1631889470000|2021-09-17 14:37:50|5568.6|5562.6|5567.2|5561.2|5568.6|5562.6|5567.2|5561.2|29
1631889480000|2021-09-17 14:38:00|5568|5562|5570.2|5564.2|5570.7|5564.7|5567.2|5561.2|21
1631889490000|2021-09-17 14:38:10|5571.2|5565.2|5570.7|5564.7|5571.2|5565.2|5570.7|5564.7|3
1631889500000|2021-09-17 14:38:20|5570.2|5564.2|5570.7|5564.7|5570.7|5564.7|5570.2|5564.2|4
1631889510000|2021-09-17 14:38:30|5570.3|5564.3|5568.8|5562.8|5570.7|5564.7|5568.8|5562.8|5
1631889520000|2021-09-17 14:38:40|5569.3|5563.3|5566.7|5560.7|5569.3|5563.3|5565.7|5559.7|12
1631889530000|2021-09-17 14:38:50|5567.2|5561.2|5569.2|5563.2|5569.2|5563.2|5567.2|5561.2|9
1631889540000|2021-09-17 14:39:00|5569.7|5563.7|5569.2|5563.2|5571.2|5565.2|5569.2|5563.2|87
1631889550000|2021-09-17 14:39:10|5568.7|5562.7|5569.7|5563.7|5569.7|5563.7|5568.7|5562.7|17
1631889560000|2021-09-17 14:39:20|5570.2|5564.2|5572.7|5566.7|5572.7|5566.7|5569.2|5563.2|54
1631889570000|2021-09-17 14:39:30|5572.2|5566.2|5570.7|5564.7|5572.2|5566.2|5570.2|5564.2|31
1631889580000|2021-09-17 14:39:40|5571.8|5565.8|5572.7|5566.7|5573.2|5567.2|5570.5|5564.5|17
1631889590000|2021-09-17 14:39:50|5572.3|5566.3|5574.2|5568.2|5574.2|5568.2|5572.2|5566.2|15
1631889600000|2021-09-17 14:40:00|5573.7|5567.7|5570.2|5564.2|5573.7|5567.7|5569.3|5563.3|33
1631889610000|2021-09-17 14:40:10|5569.7|5563.7|5569.2|5563.2|5570.2|5564.2|5568.2|5562.2|34
1631889620000|2021-09-17 14:40:20|5568.7|5562.7|5565.2|5559.2|5568.7|5562.7|5565.2|5559.2|83
1631889630000|2021-09-17 14:40:30|5565.7|5559.7|5564.7|5558.7|5565.7|5559.7|5564.7|5558.7|0
1631889640000|2021-09-17 14:40:40|5562.8|5556.8|5562.2|5556.2|5563.7|5557.7|5561.8|5555.8|17
1631889650000|2021-09-17 14:40:50|5562.3|5556.3|5561.7|5555.7|5562.7|5556.7|5561.2|5555.2|31
1631889660000|2021-09-17 14:41:00|5561.3|5555.3|5562.2|5556.2|5563.6|5557.6|5560.7|5554.7|44
1631889670000|2021-09-17 14:41:10|5562.3|5556.3|5564.2|5558.2|5564.2|5558.2|5561.8|5555.8|6
1631889680000|2021-09-17 14:41:20|5563.7|5557.7|5564.7|5558.7|5564.7|5558.7|5563.7|5557.7|12
1631889690000|2021-09-17 14:41:30|5565.1|5559.1|5566.2|5560.2|5566.2|5560.2|5564.7|5558.7|2
1631889700000|2021-09-17 14:41:40|5566.3|5560.3|5567.7|5561.7|5568.2|5562.2|5566.3|5560.3|4
1631889710000|2021-09-17 14:41:50|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5565.7|5559.7|11
1631889720000|2021-09-17 14:42:00|5565.7|5559.7|5565.8|5559.8|5566.2|5560.2|5564.7|5558.7|23
1631889730000|2021-09-17 14:42:10|5565.3|5559.3|5567.7|5561.7|5567.7|5561.7|5565.3|5559.3|12
1631889740000|2021-09-17 14:42:20|5567.2|5561.2|5567.7|5561.7|5568.2|5562.2|5566.7|5560.7|7
1631889750000|2021-09-17 14:42:30|5568.7|5562.7|5569.7|5563.7|5570.2|5564.2|5567.8|5561.8|41
1631889760000|2021-09-17 14:42:40|5570.2|5564.2|5568.7|5562.7|5570.2|5564.2|5568.7|5562.7|1
1631889770000|2021-09-17 14:42:50|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|2
1631889780000|2021-09-17 14:43:00|5564.2|5558.2|5563.7|5557.7|5565.2|5559.2|5563.3|5557.3|17
1631889790000|2021-09-17 14:43:10|5564|5558|5565.2|5559.2|5565.2|5559.2|5562.8|5556.8|9
1631889800000|2021-09-17 14:43:20|5567.7|5561.7|5569.2|5563.2|5570.7|5564.7|5567.7|5561.7|19
1631889810000|2021-09-17 14:43:30|5569.6|5563.6|5579.2|5573.2|5580.1|5574.1|5569.6|5563.6|35
1631889820000|2021-09-17 14:43:40|5579.6|5573.6|5578.7|5572.7|5580.2|5574.2|5578.7|5572.7|11
1631889830000|2021-09-17 14:43:50|5577.7|5571.7|5578.3|5572.3|5578.7|5572.7|5577.2|5571.2|4
1631889840000|2021-09-17 14:44:00|5578.2|5572.2|5576.7|5570.7|5578.7|5572.7|5576.7|5570.7|16
1631889850000|2021-09-17 14:44:10|5575.7|5569.7|5575.2|5569.2|5576.2|5570.2|5574.7|5568.7|3
1631889860000|2021-09-17 14:44:20|5575.3|5569.3|5575.7|5569.7|5576.2|5570.2|5574.7|5568.7|4
1631889870000|2021-09-17 14:44:30|5575.3|5569.3|5575.2|5569.2|5575.3|5569.3|5574.7|5568.7|5
1631889890000|2021-09-17 14:44:50|5574.7|5568.7|5573.7|5567.7|5574.7|5568.7|5573.7|5567.7|8
1631889900000|2021-09-17 14:45:00|5572.7|5566.7|5571.3|5565.3|5573.7|5567.7|5571.3|5565.3|12
1631889910000|2021-09-17 14:45:10|5570.9|5564.9|5569.8|5563.8|5571.2|5565.2|5569.8|5563.8|2
1631889920000|2021-09-17 14:45:20|5569.4|5563.4|5568.7|5562.7|5569.4|5563.4|5568.2|5562.2|1
1631889930000|2021-09-17 14:45:30|5569.1|5563.1|5569.7|5563.7|5570.2|5564.2|5569.1|5563.1|12
1631889940000|2021-09-17 14:45:40|5569.2|5563.2|5568.7|5562.7|5569.2|5563.2|5568.7|5562.7|11
1631889950000|2021-09-17 14:45:50|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5567.7|5561.7|1
1631889960000|2021-09-17 14:46:00|5567.7|5561.7|5568.2|5562.2|5568.2|5562.2|5567.2|5561.2|11
1631889970000|2021-09-17 14:46:10|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5
1631889980000|2021-09-17 14:46:20|5568.1|5562.1|5567.2|5561.2|5568.2|5562.2|5566.2|5560.2|6
1631889990000|2021-09-17 14:46:30|5566.7|5560.7|5567.2|5561.2|5567.2|5561.2|5566.7|5560.7|5
1631890000000|2021-09-17 14:46:40|5568.2|5562.2|5567.2|5561.2|5568.2|5562.2|5567.2|5561.2|6
1631890010000|2021-09-17 14:46:50|5567.3|5561.3|5565.7|5559.7|5567.3|5561.3|5565.7|5559.7|7
1631890020000|2021-09-17 14:47:00|5565.3|5559.3|5563.7|5557.7|5565.3|5559.3|5563.7|5557.7|5
1631890030000|2021-09-17 14:47:10|5564.1|5558.1|5564.7|5558.7|5564.7|5558.7|5563.7|5557.7|10
1631890040000|2021-09-17 14:47:20|5565.1|5559.1|5565.7|5559.7|5565.7|5559.7|5564.7|5558.7|7
1631890050000|2021-09-17 14:47:30|5563.7|5557.7|5564.7|5558.7|5564.7|5558.7|5563.7|5557.7|11
1631890060000|2021-09-17 14:47:40|5565.2|5559.2|5563.7|5557.7|5565.2|5559.2|5563.7|5557.7|107
1631890070000|2021-09-17 14:47:50|5564.1|5558.1|5563.7|5557.7|5564.2|5558.2|5563.7|5557.7|101
1631890080000|2021-09-17 14:48:00|5564.1|5558.1|5568.2|5562.2|5568.2|5562.2|5564.1|5558.1|20
1631890090000|2021-09-17 14:48:10|5567.7|5561.7|5567.7|5561.7|5568.2|5562.2|5567.7|5561.7|4
1631890100000|2021-09-17 14:48:20|5566.8|5560.8|5567.7|5561.7|5567.7|5561.7|5566.8|5560.8|10
1631890120000|2021-09-17 14:48:40|5567.2|5561.2|5573.7|5567.7|5573.7|5567.7|5566.7|5560.7|12
1631890140000|2021-09-17 14:49:00|5571.7|5565.7|5573.7|5567.7|5573.7|5567.7|5571.7|5565.7|6
1631890150000|2021-09-17 14:49:10|5574.1|5568.1|5573.7|5567.7|5574.2|5568.2|5573.2|5567.2|13
1631890160000|2021-09-17 14:49:20|5573.3|5567.3|5573.2|5567.2|5573.3|5567.3|5571.7|5565.7|3
1631890170000|2021-09-17 14:49:30|5572.7|5566.7|5571.7|5565.7|5573.7|5567.7|5571.7|5565.7|24
1631890180000|2021-09-17 14:49:40|5571.8|5565.8|5574.2|5568.2|5574.2|5568.2|5571.7|5565.7|26
1631890190000|2021-09-17 14:49:50|5573.7|5567.7|5573.2|5567.2|5573.7|5567.7|5573.2|5567.2|2
1631890200000|2021-09-17 14:50:00|5572.3|5566.3|5572.8|5566.8|5573.7|5567.7|5572.3|5566.3|17
1631890210000|2021-09-17 14:50:10|5573.7|5567.7|5574.8|5568.8|5574.8|5568.8|5572.7|5566.7|19
1631890220000|2021-09-17 14:50:20|5574.7|5568.7|5580.2|5574.2|5580.2|5574.2|5574.7|5568.7|30
1631890230000|2021-09-17 14:50:30|5581.7|5575.7|5580.6|5574.6|5581.7|5575.7|5580.6|5574.6|6
1631890240000|2021-09-17 14:50:40|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|3
1631890250000|2021-09-17 14:50:50|5580.6|5574.6|5578.7|5572.7|5580.6|5574.6|5577.7|5571.7|11
1631890260000|2021-09-17 14:51:00|5577.7|5571.7|5577.7|5571.7|5578.7|5572.7|5576.7|5570.7|23
1631890270000|2021-09-17 14:51:10|5577.6|5571.6|5576.2|5570.2|5577.7|5571.7|5576.2|5570.2|11
1631890280000|2021-09-17 14:51:20|5583.3|5577.3|5584.7|5578.7|5585.7|5579.7|5583.3|5577.3|27
1631890290000|2021-09-17 14:51:30|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5584.7|5578.7|9
1631890300000|2021-09-17 14:51:40|5584.5|5578.5|5582.5|5576.5|5584.5|5578.5|5582.4|5576.4|17
1631890310000|2021-09-17 14:51:50|5581.5|5575.5|5581.5|5575.5|5581.9|5575.9|5581.5|5575.5|5
1631890320000|2021-09-17 14:52:00|5581.1|5575.1|5581.5|5575.5|5582|5576|5579|5573|16
1631890330000|2021-09-17 14:52:10|5581|5575|5582.4|5576.4|5582.4|5576.4|5581|5575|1
1631890340000|2021-09-17 14:52:20|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5
1631890350000|2021-09-17 14:52:30|5583.4|5577.4|5583.5|5577.5|5583.5|5577.5|5582|5576|7
1631890400000|2021-09-17 14:53:20|5588.5|5582.5|5589.4|5583.4|5589.5|5583.5|5588.5|5582.5|10
1631890410000|2021-09-17 14:53:30|5589.5|5583.5|5589.5|5583.5|5590|5584|5589.5|5583.5|5
1631890420000|2021-09-17 14:53:40|5590|5584|5589.5|5583.5|5590|5584|5589|5583|4
1631890430000|2021-09-17 14:53:50|5589.4|5583.4|5589.1|5583.1|5589.5|5583.5|5589.1|5583.1|0
1631890440000|2021-09-17 14:54:00|5589|5583|5587.1|5581.1|5589|5583|5587.1|5581.1|4
1631890450000|2021-09-17 14:54:10|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1631890460000|2021-09-17 14:54:20|5587.9|5581.9|5588.5|5582.5|5588.5|5582.5|5587.9|5581.9|2
1631890470000|2021-09-17 14:54:30|5587|5581|5589.5|5583.5|5589.5|5583.5|5587|5581|9
1631890480000|2021-09-17 14:54:40|5591|5585|5592.6|5586.6|5594|5588|5591|5585|12
1631890490000|2021-09-17 14:54:50|5592.1|5586.1|5593.9|5587.9|5593.9|5587.9|5592.1|5586.1|11
1631890500000|2021-09-17 14:55:00|5593.5|5587.5|5592.1|5586.1|5593.5|5587.5|5592|5586|5
1631890510000|2021-09-17 14:55:10|5591.6|5585.6|5591.5|5585.5|5592.5|5586.5|5591.5|5585.5|0
1631890530000|2021-09-17 14:55:30|5591.6|5585.6|5591.6|5585.6|5592|5586|5591.5|5585.5|4
1631890540000|2021-09-17 14:55:40|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.1|5585.1|0
1631890550000|2021-09-17 14:55:50|5591.1|5585.1|5592|5586|5592|5586|5591.1|5585.1|2
1631890560000|2021-09-17 14:56:00|5591.5|5585.5|5590.6|5584.6|5591.5|5585.5|5590.6|5584.6|5
1631890570000|2021-09-17 14:56:10|5591|5585|5589.5|5583.5|5591.1|5585.1|5589.1|5583.1|5
1631890590000|2021-09-17 14:56:30|5589.9|5583.9|5586.1|5580.1|5589.9|5583.9|5586.1|5580.1|10
1631890600000|2021-09-17 14:56:40|5586|5580|5586|5580|5586|5580|5586|5580|3
1631890610000|2021-09-17 14:56:50|5585.1|5579.1|5585.1|5579.1|5586|5580|5585.1|5579.1|26
1631890620000|2021-09-17 14:57:00|5584.7|5578.7|5582.6|5576.6|5585.6|5579.6|5582.6|5576.6|8
1631890630000|2021-09-17 14:57:10|5582.5|5576.5|5582.5|5576.5|5584|5578|5582.5|5576.5|9
1631890640000|2021-09-17 14:57:20|5582.9|5576.9|5583|5577|5583|5577|5582|5576|11
1631890650000|2021-09-17 14:57:30|5582.6|5576.6|5583|5577|5583.5|5577.5|5582.6|5576.6|11
1631890660000|2021-09-17 14:57:40|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|2
1631890670000|2021-09-17 14:57:50|5584.1|5578.1|5585|5579|5585|5579|5584.1|5578.1|2
1631890680000|2021-09-17 14:58:00|5585.1|5579.1|5584.6|5578.6|5585.1|5579.1|5583.3|5577.3|51
1631890690000|2021-09-17 14:58:10|5585|5579|5584.6|5578.6|5585|5579|5584.6|5578.6|2
1631890700000|2021-09-17 14:58:20|5584.2|5578.2|5584.6|5578.6|5584.6|5578.6|5584.1|5578.1|0
1631890710000|2021-09-17 14:58:30|||||||||3
1631890720000|2021-09-17 14:58:40|5585|5579|5585.6|5579.6|5585.6|5579.6|5585|5579|6
1631890730000|2021-09-17 14:58:50|||||||||1
1631890740000|2021-09-17 14:59:00|5585.1|5579.1|5587|5581|5587.5|5581.5|5585.1|5579.1|15
1631890750000|2021-09-17 14:59:10|5586.1|5580.1|5586.6|5580.6|5587|5581|5586.1|5580.1|2
1631890760000|2021-09-17 14:59:20|5586.1|5580.1|5586.4|5580.4|5586.5|5580.5|5586|5580|0
1631890770000|2021-09-17 14:59:30|5586.5|5580.5|5587.5|5581.5|5587.5|5581.5|5586.5|5580.5|8
1631890780000|2021-09-17 14:59:40|5587|5581|5587|5581|5587|5581|5587|5581|1
1631890790000|2021-09-17 14:59:50|5588.5|5582.5|5588|5582|5589.5|5583.5|5588|5582|11
1631890800000|2021-09-17 15:00:00|5588.6|5582.6|5588.5|5582.5|5588.6|5582.6|5586.5|5580.5|16
1631890820000|2021-09-17 15:00:20|5588|5582|5587.6|5581.6|5588.1|5582.1|5587.6|5581.6|1
1631890830000|2021-09-17 15:00:30|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|7
1631890840000|2021-09-17 15:00:40|5587.7|5581.7|5586|5580|5587.7|5581.7|5586|5580|2
1631890850000|2021-09-17 15:00:50|5586.5|5580.5|5587.5|5581.5|5588|5582|5586.5|5580.5|2
1631890860000|2021-09-17 15:01:00|5587|5581|5587.5|5581.5|5587.5|5581.5|5586.9|5580.9|2
1631890870000|2021-09-17 15:01:10|5587.9|5581.9|5589|5583|5589|5583|5587.9|5581.9|2
1631890880000|2021-09-17 15:01:20|5590.5|5584.5|5589|5583|5590.5|5584.5|5588.1|5582.1|21
1631890890000|2021-09-17 15:01:30|5590|5584|5590|5584|5590|5584|5590|5584|2
1631890900000|2021-09-17 15:01:40|5591|5585|5590.5|5584.5|5591|5585|5590.5|5584.5|6
1631890910000|2021-09-17 15:01:50|5590.9|5584.9|5590.5|5584.5|5590.9|5584.9|5590.5|5584.5|3
1631890930000|2021-09-17 15:02:10|5590|5584|5590|5584|5590|5584|5590|5584|1
1631890940000|2021-09-17 15:02:20|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5
1631890950000|2021-09-17 15:02:30|5592|5586|5592.7|5586.7|5592.7|5586.7|5590.5|5584.5|10
1631890960000|2021-09-17 15:02:40|5592.5|5586.5|5592|5586|5592.5|5586.5|5592|5586|1
1631890970000|2021-09-17 15:02:50|5592.5|5586.5|5592.7|5586.7|5592.7|5586.7|5591|5585|4
1631890980000|2021-09-17 15:03:00|5592.3|5586.3|5591.7|5585.7|5592.3|5586.3|5591.7|5585.7|31
1631890990000|2021-09-17 15:03:10|5591.1|5585.1|5589|5583|5591.1|5585.1|5589|5583|6
1631891000000|2021-09-17 15:03:20|5586.1|5580.1|5586.6|5580.6|5586.6|5580.6|5586.1|5580.1|7
1631891010000|2021-09-17 15:03:30|5587|5581|5584.1|5578.1|5587|5581|5584.1|5578.1|7
1631891020000|2021-09-17 15:03:40|5584.6|5578.6|5583.1|5577.1|5584.6|5578.6|5583.1|5577.1|13
1631891030000|2021-09-17 15:03:50|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|6
1631891040000|2021-09-17 15:04:00|5584.1|5578.1|5585|5579|5585|5579|5584.1|5578.1|9
1631891060000|2021-09-17 15:04:20|||||||||4
1631891070000|2021-09-17 15:04:30|||||||||1
1631891080000|2021-09-17 15:04:40|||||||||4
1631891090000|2021-09-17 15:04:50|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|9
1631891100000|2021-09-17 15:05:00|5586|5580|5587|5581|5587|5581|5586|5580|3
1631891120000|2021-09-17 15:05:20|5586.1|5580.1|5586.5|5580.5|5586.5|5580.5|5586.1|5580.1|7
1631891130000|2021-09-17 15:05:30|5586.1|5580.1|5584|5578|5586.5|5580.5|5584|5578|19
1631891140000|2021-09-17 15:05:40|5583.2|5577.2|5584.5|5578.5|5584.5|5578.5|5583.2|5577.2|3
1631891150000|2021-09-17 15:05:50|5585|5579|5584|5578|5587|5581|5584|5578|65
1631891160000|2021-09-17 15:06:00|5583.6|5577.6|5583|5577|5584|5578|5582.1|5576.1|9
1631891170000|2021-09-17 15:06:10|5583.6|5577.6|5583.4|5577.4|5583.6|5577.6|5582.1|5576.1|10
1631891180000|2021-09-17 15:06:20|5584|5578|5585|5579|5585|5579|5583.1|5577.1|2
1631891190000|2021-09-17 15:06:30|5584.6|5578.6|5584.5|5578.5|5584.6|5578.6|5584.1|5578.1|2
1631891200000|2021-09-17 15:06:40|5584|5578|5584|5578|5584|5578|5584|5578|3
1631891210000|2021-09-17 15:06:50|5583|5577|5583|5577|5583|5577|5583|5577|2
1631891220000|2021-09-17 15:07:00|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|1
1631891230000|2021-09-17 15:07:10|5582.1|5576.1|5582.5|5576.5|5582.6|5576.6|5581.5|5575.5|2
1631891240000|2021-09-17 15:07:20|5582.9|5576.9|5583.5|5577.5|5585|5579|5582.6|5576.6|7
1631891250000|2021-09-17 15:07:30|5583|5577|5584|5578|5584.5|5578.5|5583|5577|1
1631891260000|2021-09-17 15:07:40|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|6
1631891270000|2021-09-17 15:07:50|5584.1|5578.1|5585.5|5579.5|5585.5|5579.5|5584.1|5578.1|2
1631891280000|2021-09-17 15:08:00|5585.1|5579.1|5584|5578|5585.1|5579.1|5584|5578|1
1631891290000|2021-09-17 15:08:10|5584.6|5578.6|5584.5|5578.5|5584.6|5578.6|5584.1|5578.1|5
1631891300000|2021-09-17 15:08:20|5585|5579|5587.5|5581.5|5587.6|5581.6|5584.5|5578.5|3
1631891310000|2021-09-17 15:08:30|5589|5583|5590|5584|5590.5|5584.5|5589|5583|10
1631891320000|2021-09-17 15:08:40|5591|5585|5590.6|5584.6|5591.5|5585.5|5590.5|5584.5|6
1631891330000|2021-09-17 15:08:50|5590.5|5584.5|5592.4|5586.4|5592.4|5586.4|5589.5|5583.5|61
1631891340000|2021-09-17 15:09:00|5592.7|5586.7|5591.5|5585.5|5594.5|5588.5|5591.5|5585.5|20
1631891350000|2021-09-17 15:09:10|5592|5586|5591.5|5585.5|5592|5586|5591.5|5585.5|9
1631891360000|2021-09-17 15:09:20|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5590.5|5584.5|3
1631891370000|2021-09-17 15:09:30|5591|5585|5590|5584|5591|5585|5589.5|5583.5|2
1631891380000|2021-09-17 15:09:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|3
1631891390000|2021-09-17 15:09:50|5591|5585|5589.5|5583.5|5591|5585|5589.5|5583.5|3
1631891400000|2021-09-17 15:10:00|5589.9|5583.9|5589|5583|5589.9|5583.9|5589|5583|0
1631891410000|2021-09-17 15:10:10|5587.1|5581.1|5587.5|5581.5|5588|5582|5587.1|5581.1|8
1631891420000|2021-09-17 15:10:20|5587.1|5581.1|5586.5|5580.5|5587.1|5581.1|5586.5|5580.5|3
1631891430000|2021-09-17 15:10:30|5586.4|5580.4|5584.5|5578.5|5586.4|5580.4|5584.5|5578.5|1
1631891440000|2021-09-17 15:10:40|5585.5|5579.5|5586.5|5580.5|5587.5|5581.5|5585.5|5579.5|12
1631891450000|2021-09-17 15:10:50|5585.5|5579.5|5584.5|5578.5|5586|5580|5584.5|5578.5|8
1631891460000|2021-09-17 15:11:00|5583.7|5577.7|5584.4|5578.4|5584.5|5578.5|5583.6|5577.6|9
1631891470000|2021-09-17 15:11:10|5584.5|5578.5|5584|5578|5584.5|5578.5|5583.3|5577.3|11
1631891480000|2021-09-17 15:11:20|5584.5|5578.5|5584.5|5578.5|5584.9|5578.9|5584|5578|3
1631891490000|2021-09-17 15:11:30|5585|5579|5585.5|5579.5|5586|5580|5585|5579|1
1631891500000|2021-09-17 15:11:40|5585.9|5579.9|5588|5582|5588|5582|5585.9|5579.9|6
1631891510000|2021-09-17 15:11:50|5589.5|5583.5|5586.5|5580.5|5589.5|5583.5|5586.2|5580.2|10
1631891520000|2021-09-17 15:12:00|5586.4|5580.4|5586.5|5580.5|5586.5|5580.5|5585.5|5579.5|1
1631891530000|2021-09-17 15:12:10|5585.5|5579.5|5588|5582|5588|5582|5585.5|5579.5|10
1631891540000|2021-09-17 15:12:20|5588.8|5582.8|5589|5583|5589|5583|5588.8|5582.8|4
1631891550000|2021-09-17 15:12:30|5587.1|5581.1|5588.5|5582.5|5588.5|5582.5|5587.1|5581.1|4
1631891560000|2021-09-17 15:12:40|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|4
1631891570000|2021-09-17 15:12:50|5587.3|5581.3|5589|5583|5589|5583|5587.3|5581.3|1
1631891580000|2021-09-17 15:13:00|5588|5582|5587.6|5581.6|5588|5582|5587.6|5581.6|6
1631891590000|2021-09-17 15:13:10|5587.1|5581.1|5588|5582|5588|5582|5587.1|5581.1|3
1631891600000|2021-09-17 15:13:20|5587.6|5581.6|5589.5|5583.5|5589.5|5583.5|5587.6|5581.6|5
1631891610000|2021-09-17 15:13:30|5589.1|5583.1|5589|5583|5590|5584|5589|5583|5
1631891620000|2021-09-17 15:13:40|5588.6|5582.6|5589.5|5583.5|5589.5|5583.5|5588.6|5582.6|1
1631891630000|2021-09-17 15:13:50|5590|5584|5589.6|5583.6|5590|5584|5589.6|5583.6|12
1631891640000|2021-09-17 15:14:00|5590|5584|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|9
1631891650000|2021-09-17 15:14:10|5591.8|5585.8|5591|5585|5592|5586|5591|5585|4
1631891660000|2021-09-17 15:14:20|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|1
1631891670000|2021-09-17 15:14:30|5591.5|5585.5|5592.5|5586.5|5592.5|5586.5|5591.5|5585.5|5
1631891680000|2021-09-17 15:14:40|5593.1|5587.1|5594.5|5588.5|5594.5|5588.5|5593.1|5587.1|4
1631891690000|2021-09-17 15:14:50|5595.5|5589.5|5598|5592|5599|5593|5595|5589|29
1631891700000|2021-09-17 15:15:00|5598.5|5592.5|5604.7|5598.7|5609.1|5603.1|5598.5|5592.5|32
1631891710000|2021-09-17 15:15:10|5603.7|5597.7|5609.5|5603.5|5609.5|5603.5|5603.7|5597.7|83
1631891720000|2021-09-17 15:15:20|5610|5604|5611.5|5605.5|5613.6|5607.6|5606|5600|44
1631891730000|2021-09-17 15:15:30|5611.4|5605.4|5611.5|5605.5|5612.5|5606.5|5610|5604|62
1631891740000|2021-09-17 15:15:40|5611.9|5605.9|5616|5610|5622.5|5616.5|5611.9|5605.9|64
1631891750000|2021-09-17 15:15:50|5616.5|5610.5|5616.5|5610.5|5620.5|5614.5|5614.6|5608.6|44
1631891760000|2021-09-17 15:16:00|5616.1|5610.1|5619.5|5613.5|5619.6|5613.6|5616.1|5610.1|30
1631891770000|2021-09-17 15:16:10|5619.1|5613.1|5621.5|5615.5|5622.5|5616.5|5618.9|5612.9|40
1631891780000|2021-09-17 15:16:20|5621.7|5615.7|5623.3|5617.3|5626.5|5620.5|5621.5|5615.5|48
1631891790000|2021-09-17 15:16:30|5621.5|5615.5|5614|5608|5621.6|5615.6|5613.5|5607.5|13
1631891800000|2021-09-17 15:16:40|5614.5|5608.5|5610|5604|5614.5|5608.5|5610|5604|8
1631891810000|2021-09-17 15:16:50|5609.4|5603.4|5608.9|5602.9|5610|5604|5608.5|5602.5|6
1631891820000|2021-09-17 15:17:00|5610.5|5604.5|5608.5|5602.5|5610.5|5604.5|5608.5|5602.5|12
1631891830000|2021-09-17 15:17:10|5607|5601|5604.5|5598.5|5607|5601|5603.6|5597.6|21
1631891840000|2021-09-17 15:17:20|5604.1|5598.1|5606.1|5600.1|5606.1|5600.1|5603.6|5597.6|15
1631891850000|2021-09-17 15:17:30|5606|5600|5606|5600|5606.9|5600.9|5604.9|5598.9|8
1631891860000|2021-09-17 15:17:40|5605.5|5599.5|5607|5601|5609|5603|5605.5|5599.5|19
1631891870000|2021-09-17 15:17:50|5607.5|5601.5|5607.7|5601.7|5608.5|5602.5|5607.1|5601.1|95
1631891880000|2021-09-17 15:18:00|5609.5|5603.5|5612.1|5606.1|5612.1|5606.1|5608.5|5602.5|91
1631891890000|2021-09-17 15:18:10|5611.5|5605.5|5606.5|5600.5|5611.9|5605.9|5606.5|5600.5|51
1631891900000|2021-09-17 15:18:20|5606.6|5600.6|5607|5601|5608.9|5602.9|5606.5|5600.5|24
1631891910000|2021-09-17 15:18:30|5607.5|5601.5|5606.9|5600.9|5607.5|5601.5|5606|5600|9
1631891920000|2021-09-17 15:18:40|5607|5601|5606|5600|5607.1|5601.1|5606|5600|15
1631891930000|2021-09-17 15:18:50|5606.5|5600.5|5606.5|5600.5|5607.5|5601.5|5606.1|5600.1|5
1631891940000|2021-09-17 15:19:00|5606|5600|5606|5600|5606|5600|5606|5600|3
1631891950000|2021-09-17 15:19:10|5606.4|5600.4|5606.5|5600.5|5606.5|5600.5|5606.4|5600.4|3
1631891960000|2021-09-17 15:19:20|5607|5601|5606|5600|5607|5601|5606|5600|2
1631891970000|2021-09-17 15:19:30|5606.5|5600.5|5607|5601|5607|5601|5606|5600|54
1631891980000|2021-09-17 15:19:40|5605.5|5599.5|5605.1|5599.1|5606|5600|5605.1|5599.1|4
1631891990000|2021-09-17 15:19:50|5605.4|5599.4|5604.5|5598.5|5605.4|5599.4|5604.5|5598.5|0
1631892000000|2021-09-17 15:20:00|5604|5598|5604.5|5598.5|5604.5|5598.5|5604|5598|5
1631892010000|2021-09-17 15:20:10|5604.9|5598.9|5606.5|5600.5|5606.5|5600.5|5604.9|5598.9|4
1631892020000|2021-09-17 15:20:20|5606.1|5600.1|5604.5|5598.5|5606.5|5600.5|5604.5|5598.5|4
1631892030000|2021-09-17 15:20:30|5604.6|5598.6|5605|5599|5605.5|5599.5|5604.6|5598.6|1
1631892040000|2021-09-17 15:20:40|5605.5|5599.5|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|0
1631892050000|2021-09-17 15:20:50|5605|5599|5605|5599|5605|5599|5605|5599|3
1631892060000|2021-09-17 15:21:00|5606|5600|5602.5|5596.5|5606|5600|5602.5|5596.5|9
1631892070000|2021-09-17 15:21:10|5603.3|5597.3|5603.5|5597.5|5605|5599|5602.5|5596.5|22
1631892080000|2021-09-17 15:21:20|5603.9|5597.9|5604|5598|5604.1|5598.1|5603.9|5597.9|3
1631892090000|2021-09-17 15:21:30|5603.6|5597.6|5603.5|5597.5|5604|5598|5603|5597|2
1631892100000|2021-09-17 15:21:40|5602.6|5596.6|5603.1|5597.1|5603.5|5597.5|5602.6|5596.6|7
1631892110000|2021-09-17 15:21:50|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1631892120000|2021-09-17 15:22:00|5604|5598|5605|5599|5605.8|5599.8|5602.6|5596.6|83
1631892130000|2021-09-17 15:22:10|5605.1|5599.1|5605.1|5599.1|5606|5600|5605.1|5599.1|88
1631892140000|2021-09-17 15:22:20|5604.6|5598.6|5604.6|5598.6|5605|5599|5604.6|5598.6|15
1631892150000|2021-09-17 15:22:30|5605|5599|5604.6|5598.6|5605|5599|5604.6|5598.6|2
1631892160000|2021-09-17 15:22:40|5604.8|5598.8|5605.5|5599.5|5605.5|5599.5|5604.8|5598.8|15
1631892170000|2021-09-17 15:22:50|5606|5600|5606.5|5600.5|5606.5|5600.5|5606|5600|4
1631892180000|2021-09-17 15:23:00|5608|5602|5608|5602|5608|5602|5608|5602|3
1631892190000|2021-09-17 15:23:10|5609|5603|5608.5|5602.5|5609|5603|5608.5|5602.5|9
1631892200000|2021-09-17 15:23:20|5608.9|5602.9|5610|5604|5610|5604|5608.9|5602.9|5
1631892210000|2021-09-17 15:23:30|5609|5603|5609|5603|5609|5603|5609|5603|1
1631892220000|2021-09-17 15:23:40|5609.8|5603.8|5610|5604|5610|5604|5609.8|5603.8|3
1631892230000|2021-09-17 15:23:50|5609.9|5603.9|5608.6|5602.6|5609.9|5603.9|5608.1|5602.1|12
1631892240000|2021-09-17 15:24:00|5608.8|5602.8|5611|5605|5611.8|5605.8|5608.8|5602.8|6
1631892250000|2021-09-17 15:24:10|5610.6|5604.6|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|4
1631892260000|2021-09-17 15:24:20|5610.9|5604.9|5608.6|5602.6|5612|5606|5608.6|5602.6|11
1631892270000|2021-09-17 15:24:30|5607.5|5601.5|5607.5|5601.5|5608|5602|5606.2|5600.2|13
1631892280000|2021-09-17 15:24:40|5607.9|5601.9|5607|5601|5608|5602|5607|5601|25
1631892290000|2021-09-17 15:24:50|5606.5|5600.5|5604|5598|5606.5|5600.5|5604|5598|8
1631892300000|2021-09-17 15:25:00|5603.6|5597.6|5603.5|5597.5|5605|5599|5603.1|5597.1|4
1631892310000|2021-09-17 15:25:10|5602|5596|5602|5596|5602|5596|5602|5596|19
1631892320000|2021-09-17 15:25:20|5601.6|5595.6|5601|5595|5601.6|5595.6|5601|5595|7
1631892330000|2021-09-17 15:25:30|5601.5|5595.5|5602|5596|5604|5598|5601|5595|21
1631892340000|2021-09-17 15:25:40|5603.5|5597.5|5602.5|5596.5|5603.5|5597.5|5602.5|5596.5|2
1631892350000|2021-09-17 15:25:50|5602.9|5596.9|5603|5597|5603.5|5597.5|5602.5|5596.5|1
1631892360000|2021-09-17 15:26:00|5602.6|5596.6|5604|5598|5604|5598|5602.5|5596.5|2
1631892370000|2021-09-17 15:26:10|5603.9|5597.9|5604|5598|5604|5598|5603.9|5597.9|1
1631892380000|2021-09-17 15:26:20|5604.2|5598.2|5607.5|5601.5|5607.5|5601.5|5604.2|5598.2|9
1631892390000|2021-09-17 15:26:30|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.1|5599.1|1
1631892400000|2021-09-17 15:26:40|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|1
1631892410000|2021-09-17 15:26:50|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1631892420000|2021-09-17 15:27:00|5605|5599|5605|5599|5605.5|5599.5|5605|5599|12
1631892430000|2021-09-17 15:27:10|||||||||25
1631892440000|2021-09-17 15:27:20|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605|5599|43
1631892450000|2021-09-17 15:27:30|5605.6|5599.6|5605|5599|5606|5600|5605|5599|20
1631892460000|2021-09-17 15:27:40|5604.4|5598.4|5604.5|5598.5|5605.5|5599.5|5604.4|5598.4|3
1631892470000|2021-09-17 15:27:50|5604|5598|5604|5598|5604.5|5598.5|5603.2|5597.2|2
1631892480000|2021-09-17 15:28:00|5604.4|5598.4|5604.5|5598.5|5604.5|5598.5|5604.4|5598.4|4
1631892490000|2021-09-17 15:28:10|5604.1|5598.1|5604|5598|5604.5|5598.5|5603.5|5597.5|1
1631892500000|2021-09-17 15:28:20|5604.4|5598.4|5602.5|5596.5|5604.9|5598.9|5602.5|5596.5|2
1631892510000|2021-09-17 15:28:30|5602|5596|5601.9|5595.9|5602|5596|5601.9|5595.9|6
1631892520000|2021-09-17 15:28:40|5602|5596|5602.4|5596.4|5602.4|5596.4|5602|5596|5
1631892530000|2021-09-17 15:28:50|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.4|5596.4|0
1631892540000|2021-09-17 15:29:00|5603.4|5597.4|5602|5596|5605.4|5599.4|5602|5596|48
1631892550000|2021-09-17 15:29:10|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602|5596|9
1631892560000|2021-09-17 15:29:20|5602|5596|5601.1|5595.1|5602.5|5596.5|5600.4|5594.4|13
1631892570000|2021-09-17 15:29:30|5601.5|5595.5|5602.5|5596.5|5603|5597|5601.1|5595.1|28
1631892580000|2021-09-17 15:29:40|5601.5|5595.5|5601.6|5595.6|5603|5597|5601|5595|5
1631892590000|2021-09-17 15:29:50|5601.2|5595.2|5604|5598|5604|5598|5601.1|5595.1|12
1631892600000|2021-09-17 15:30:00|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.1|5597.1|12
1631892610000|2021-09-17 15:30:10|5603.2|5597.2|5604.4|5598.4|5604.4|5598.4|5603.1|5597.1|6
1631892620000|2021-09-17 15:30:20|5606.5|5600.5|5607|5601|5607.5|5601.5|5605.5|5599.5|16
1631892630000|2021-09-17 15:30:30|5606|5600|5605.1|5599.1|5607|5601|5604.5|5598.5|18
1631892640000|2021-09-17 15:30:40|5605|5599|5608|5602|5608|5602|5605|5599|11
1631892650000|2021-09-17 15:30:50|5607.6|5601.6|5607.5|5601.5|5608.5|5602.5|5607|5601|4
1631892660000|2021-09-17 15:31:00|5607.1|5601.1|5606.5|5600.5|5607.1|5601.1|5605.5|5599.5|103
1631892670000|2021-09-17 15:31:10|5607|5601|5607.5|5601.5|5608|5602|5606.5|5600.5|4
1631892680000|2021-09-17 15:31:20|5607.9|5601.9|5608.5|5602.5|5609|5603|5607.9|5601.9|12
1631892690000|2021-09-17 15:31:30|5608.1|5602.1|5608|5602|5608.1|5602.1|5608|5602|1
1631892710000|2021-09-17 15:31:50|5607.9|5601.9|5607.5|5601.5|5607.9|5601.9|5607|5601|9
1631892720000|2021-09-17 15:32:00|5607.1|5601.1|5607|5601|5607.1|5601.1|5606.5|5600.5|1
1631892730000|2021-09-17 15:32:10|5607.5|5601.5|5609|5603|5609.5|5603.5|5607.5|5601.5|3
1631892740000|2021-09-17 15:32:20|5609.5|5603.5|5608.6|5602.6|5610.5|5604.5|5608.1|5602.1|9
1631892750000|2021-09-17 15:32:30|5608.5|5602.5|5609.5|5603.5|5609.5|5603.5|5606.5|5600.5|3
1631892760000|2021-09-17 15:32:40|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|2
1631892770000|2021-09-17 15:32:50|5610|5604|5608.5|5602.5|5610|5604|5608.5|5602.5|3
1631892780000|2021-09-17 15:33:00|5609.3|5603.3|5609.6|5603.6|5611|5605|5609|5603|11
1631892790000|2021-09-17 15:33:10|5610.5|5604.5|5611.5|5605.5|5611.5|5605.5|5610.5|5604.5|2
1631892800000|2021-09-17 15:33:20|5611.1|5605.1|5610.5|5604.5|5611.9|5605.9|5610.5|5604.5|6
1631892810000|2021-09-17 15:33:30|5610.1|5604.1|5610.5|5604.5|5611.5|5605.5|5610|5604|7
1631892820000|2021-09-17 15:33:40|5610.9|5604.9|5611.5|5605.5|5612|5606|5610.9|5604.9|3
1631892830000|2021-09-17 15:33:50|5611.9|5605.9|5614|5608|5615.9|5609.9|5611.9|5605.9|24
1631892840000|2021-09-17 15:34:00|5614.1|5608.1|5614|5608|5615|5609|5614|5608|5
1631892850000|2021-09-17 15:34:10|5615.5|5609.5|5617|5611|5617|5611|5615|5609|4
1631892860000|2021-09-17 15:34:20|5619|5613|5619|5613|5619|5613|5619|5613|8
1631892870000|2021-09-17 15:34:30|5618.5|5612.5|5620.5|5614.5|5620.5|5614.5|5618|5612|11
1631892880000|2021-09-17 15:34:40|5620.6|5614.6|5625.5|5619.5|5625.5|5619.5|5620.6|5614.6|23
1631892890000|2021-09-17 15:34:50|5625.1|5619.1|5627.5|5621.5|5627.6|5621.6|5625.1|5619.1|11
1631892900000|2021-09-17 15:35:00|5628.5|5622.5|5630.5|5624.5|5631|5625|5627.5|5621.5|160
1631892910000|2021-09-17 15:35:10|5630.1|5624.1|5632.5|5626.5|5632.5|5626.5|5629.5|5623.5|23
1631892920000|2021-09-17 15:35:20|5632.9|5626.9|5633.5|5627.5|5634|5628|5631.5|5625.5|26
1631892930000|2021-09-17 15:35:30|5634.5|5628.5|5632.5|5626.5|5634.5|5628.5|5631.6|5625.6|9
1631892940000|2021-09-17 15:35:40|5632.1|5626.1|5632.5|5626.5|5632.5|5626.5|5631.5|5625.5|28
1631892950000|2021-09-17 15:35:50|5631|5625|5631.5|5625.5|5631.5|5625.5|5631|5625|23
1631892960000|2021-09-17 15:36:00|5631|5625|5632|5626|5632|5626|5631|5625|5
1631892970000|2021-09-17 15:36:10|5632.8|5626.8|5633|5627|5633|5627|5632.8|5626.8|2
1631892980000|2021-09-17 15:36:20|5633.5|5627.5|5632.5|5626.5|5633.6|5627.6|5631.5|5625.5|20
1631892990000|2021-09-17 15:36:30|5632.1|5626.1|5632|5626|5632.1|5626.1|5628|5622|15
1631893000000|2021-09-17 15:36:40|5630.5|5624.5|5634|5628|5634|5628|5630.5|5624.5|16
1631893010000|2021-09-17 15:36:50|5632.5|5626.5|5633.5|5627.5|5633.8|5627.8|5631.5|5625.5|91
1631893020000|2021-09-17 15:37:00|5633|5627|5636|5630|5637|5631|5633|5627|20
1631893030000|2021-09-17 15:37:10|5635.2|5629.2|5636|5630|5636|5630|5635.1|5629.1|30
1631893040000|2021-09-17 15:37:20|5636.4|5630.4|5637.5|5631.5|5637.5|5631.5|5636|5630|10
1631893050000|2021-09-17 15:37:30|5638|5632|5639.1|5633.1|5639.1|5633.1|5638|5632|8
1631893060000|2021-09-17 15:37:40|5642.5|5636.5|5642|5636|5642.5|5636.5|5641|5635|16
1631893070000|2021-09-17 15:37:50|5639.6|5633.6|5642.5|5636.5|5643|5637|5639.1|5633.1|29
1631893080000|2021-09-17 15:38:00|5643.4|5637.4|5645.6|5639.6|5647|5641|5642.9|5636.9|24
1631893090000|2021-09-17 15:38:10|5645.5|5639.5|5647.4|5641.4|5647.4|5641.4|5645.5|5639.5|11
1631893100000|2021-09-17 15:38:20|5647.9|5641.9|5647.6|5641.6|5648|5642|5646.9|5640.9|15
1631893110000|2021-09-17 15:38:30|5647.5|5641.5|5647|5641|5648|5642|5647|5641|57
1631893120000|2021-09-17 15:38:40|5648|5642|5647.5|5641.5|5648|5642|5647.5|5641.5|19
1631893130000|2021-09-17 15:38:50|5647.9|5641.9|5647.5|5641.5|5648|5642|5647.5|5641.5|1
1631893140000|2021-09-17 15:39:00|5647.9|5641.9|5647.5|5641.5|5648|5642|5647|5641|14
1631893150000|2021-09-17 15:39:10|5647.6|5641.6|5647.5|5641.5|5648|5642|5647|5641|23
1631893160000|2021-09-17 15:39:20|5649.5|5643.5|5650|5644|5653.5|5647.5|5649.5|5643.5|25
1631893170000|2021-09-17 15:39:30|5651|5645|5648|5642|5651|5645|5648|5642|8
1631893180000|2021-09-17 15:39:40|5648.5|5642.5|5649|5643|5649|5643|5648.1|5642.1|3
1631893190000|2021-09-17 15:39:50|5650|5644|5650|5644|5650|5644|5648.5|5642.5|9
1631893200000|2021-09-17 15:40:00|5649.5|5643.5|5648|5642|5649.5|5643.5|5647.5|5641.5|10
1631893210000|2021-09-17 15:40:10|5647.9|5641.9|5647.5|5641.5|5648|5642|5647.5|5641.5|2
1631893220000|2021-09-17 15:40:20|5647|5641|5655|5649|5655|5649|5647|5641|32
1631893230000|2021-09-17 15:40:30|5655.4|5649.4|5653.5|5647.5|5655.5|5649.5|5653.5|5647.5|16
1631893240000|2021-09-17 15:40:40|5653|5647|5649.5|5643.5|5653|5647|5649.5|5643.5|13
1631893250000|2021-09-17 15:40:50|5649.1|5643.1|5650.5|5644.5|5650.5|5644.5|5649|5643|1
1631893260000|2021-09-17 15:41:00|5650|5644|5649|5643|5650.6|5644.6|5648.6|5642.6|7
1631893270000|2021-09-17 15:41:10|5648.9|5642.9|5649|5643|5649|5643|5648.5|5642.5|4
1631893280000|2021-09-17 15:41:20|5651.5|5645.5|5650|5644|5651.5|5645.5|5650|5644|8
1631893290000|2021-09-17 15:41:30|5650.1|5644.1|5652|5646|5652|5646|5650.1|5644.1|13
1631893300000|2021-09-17 15:41:40|5651.9|5645.9|5651|5645|5651.9|5645.9|5651|5645|9
1631893310000|2021-09-17 15:41:50|5651.6|5645.6|5652|5646|5652|5646|5651.5|5645.5|3
1631893320000|2021-09-17 15:42:00|5651.9|5645.9|5656|5650|5657|5651|5651.5|5645.5|14
1631893330000|2021-09-17 15:42:10|5657|5651|5658.5|5652.5|5658.5|5652.5|5657|5651|9
1631893340000|2021-09-17 15:42:20|5658.6|5652.6|5660.5|5654.5|5661.5|5655.5|5658.6|5652.6|19
1631893350000|2021-09-17 15:42:30|5660.1|5654.1|5661.5|5655.5|5662.4|5656.4|5659.5|5653.5|13
1631893360000|2021-09-17 15:42:40|5662|5656|5661.6|5655.6|5662.4|5656.4|5661.5|5655.5|104
1631893370000|2021-09-17 15:42:50|5659|5653|5659|5653|5659.5|5653.5|5659|5653|115
1631893380000|2021-09-17 15:43:00|5659.4|5653.4|5658.1|5652.1|5660|5654|5658.1|5652.1|13
1631893390000|2021-09-17 15:43:10|5658.5|5652.5|5656.4|5650.4|5659|5653|5655|5649|63
1631893400000|2021-09-17 15:43:20|5656|5650|5655|5649|5656.4|5650.4|5655|5649|11
1631893410000|2021-09-17 15:43:30|5655.4|5649.4|5655.4|5649.4|5656.4|5650.4|5655|5649|5
1631893420000|2021-09-17 15:43:40|5656.4|5650.4|5656.5|5650.5|5657.8|5651.8|5656|5650|4
1631893430000|2021-09-17 15:43:50|5657.4|5651.4|5657|5651|5657.5|5651.5|5657|5651|4
1631893440000|2021-09-17 15:44:00|5656.6|5650.6|5655.1|5649.1|5656.6|5650.6|5655.1|5649.1|15
1631893450000|2021-09-17 15:44:10|5655.6|5649.6|5655.6|5649.6|5656|5650|5655.6|5649.6|3
1631893460000|2021-09-17 15:44:20|5655.1|5649.1|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|4
1631893470000|2021-09-17 15:44:30|5655.6|5649.6|5656|5650|5656|5650|5655.2|5649.2|4
1631893480000|2021-09-17 15:44:40|5656.1|5650.1|5655.6|5649.6|5656.5|5650.5|5655.1|5649.1|42
1631893490000|2021-09-17 15:44:50|5657|5651|5657.5|5651.5|5658.4|5652.4|5655.1|5649.1|12
1631893500000|2021-09-17 15:45:00|5657.1|5651.1|5656.5|5650.5|5657.5|5651.5|5656|5650|12
1631893510000|2021-09-17 15:45:10|5656.9|5650.9|5658.5|5652.5|5658.5|5652.5|5656.9|5650.9|2
1631893520000|2021-09-17 15:45:20|5658|5652|5658.5|5652.5|5658.5|5652.5|5658|5652|18
1631893530000|2021-09-17 15:45:30|5660.5|5654.5|5661.5|5655.5|5661.5|5655.5|5660.5|5654.5|29
1631893540000|2021-09-17 15:45:40|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|3
1631893550000|2021-09-17 15:45:50|5661|5655|5661|5655|5661|5655|5661|5655|2
1631893560000|2021-09-17 15:46:00|5662|5656|5660.5|5654.5|5662|5656|5660.1|5654.1|16
1631893570000|2021-09-17 15:46:10|5661|5655|5660.1|5654.1|5661|5655|5660.1|5654.1|13
1631893580000|2021-09-17 15:46:20|5658|5652|5657.5|5651.5|5658|5652|5657.5|5651.5|8
1631893590000|2021-09-17 15:46:30|5657.9|5651.9|5658|5652|5658|5652|5657.9|5651.9|1
1631893600000|2021-09-17 15:46:40|5657.5|5651.5|5655.5|5649.5|5657.5|5651.5|5655|5649|45
1631893610000|2021-09-17 15:46:50|5656|5650|5657|5651|5657|5651|5655.5|5649.5|12
1631893620000|2021-09-17 15:47:00|5656|5650|5656|5650|5656|5650|5656|5650|10
1631893630000|2021-09-17 15:47:10|||||||||2
1631893640000|2021-09-17 15:47:20|5657|5651|5657|5651|5657|5651|5657|5651|5
1631893650000|2021-09-17 15:47:30|5656.5|5650.5|5657|5651|5657|5651|5656.5|5650.5|4
1631893660000|2021-09-17 15:47:40|5656|5650|5655|5649|5656|5650|5655|5649|30
1631893670000|2021-09-17 15:47:50|5657.5|5651.5|5657|5651|5657.5|5651.5|5657|5651|2
1631893680000|2021-09-17 15:48:00|5656.5|5650.5|5657.5|5651.5|5657.5|5651.5|5656.5|5650.5|21
1631893690000|2021-09-17 15:48:10|||||||||7
1631893700000|2021-09-17 15:48:20|5657.1|5651.1|5657.5|5651.5|5657.5|5651.5|5657|5651|5
1631893710000|2021-09-17 15:48:30|5657.1|5651.1|5659.1|5653.1|5659.1|5653.1|5657.1|5651.1|4
1631893720000|2021-09-17 15:48:40|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|4
1631893730000|2021-09-17 15:48:50|5659.1|5653.1|5659|5653|5659.1|5653.1|5659|5653|1
1631893740000|2021-09-17 15:49:00|5658.6|5652.6|5659.5|5653.5|5659.5|5653.5|5658.6|5652.6|9
1631893750000|2021-09-17 15:49:10|5659|5653|5659|5653|5659|5653|5659|5653|9
1631893760000|2021-09-17 15:49:20|||||||||10
1631893780000|2021-09-17 15:49:40|5657|5651|5656.5|5650.5|5657|5651|5656|5650|9
1631893790000|2021-09-17 15:49:50|5657|5651|5657|5651|5657.5|5651.5|5657|5651|2
1631893800000|2021-09-17 15:50:00|5656.5|5650.5|5661|5655|5661.2|5655.2|5656.5|5650.5|17
1631893810000|2021-09-17 15:50:10|5661.5|5655.5|5662|5656|5662|5656|5661.5|5655.5|9
1631893820000|2021-09-17 15:50:20|5663|5657|5663|5657|5663|5657|5663|5657|21
1631893830000|2021-09-17 15:50:30|5665|5659|5666.6|5660.6|5667.5|5661.5|5665|5659|51
1631893840000|2021-09-17 15:50:40|5666.5|5660.5|5672.5|5666.5|5672.8|5666.8|5666.5|5660.5|21
1631893850000|2021-09-17 15:50:50|5673|5667|5674|5668|5674|5668|5673|5667|5
1631893860000|2021-09-17 15:51:00|||||||||7
1631893870000|2021-09-17 15:51:10|5673|5667|5673|5667|5673|5667|5673|5667|23
1631893880000|2021-09-17 15:51:20|5674|5668|5673|5667|5674|5668|5673|5667|28
1631893890000|2021-09-17 15:51:30|5673.1|5667.1|5673|5667|5673.1|5667.1|5673|5667|6
1631893900000|2021-09-17 15:51:40|5673.1|5667.1|5673|5667|5673.1|5667.1|5673|5667|13
1631893910000|2021-09-17 15:51:50|5673.4|5667.4|5674|5668|5674|5668|5673|5667|30
1631893920000|2021-09-17 15:52:00|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|30
1631893930000|2021-09-17 15:52:10|5674|5668|5673|5667|5674|5668|5673|5667|3
1631893940000|2021-09-17 15:52:20|5673.5|5667.5|5678|5672|5678.4|5672.4|5673.5|5667.5|61
1631893950000|2021-09-17 15:52:30|5678.1|5672.1|5679|5673|5679|5673|5677.5|5671.5|6
1631893960000|2021-09-17 15:52:40|5678|5672|5678|5672|5678.5|5672.5|5678|5672|7
1631893970000|2021-09-17 15:52:50|||||||||2
1631893980000|2021-09-17 15:53:00|5677.5|5671.5|5678.1|5672.1|5678.1|5672.1|5677|5671|17
1631893990000|2021-09-17 15:53:10|5679.1|5673.1|5678.5|5672.5|5681.5|5675.5|5677.4|5671.4|20
1631894000000|2021-09-17 15:53:20|5678.6|5672.6|5680.5|5674.5|5680.5|5674.5|5678.5|5672.5|27
1631894010000|2021-09-17 15:53:30|5681.5|5675.5|5681.5|5675.5|5682|5676|5681.5|5675.5|8
1631894020000|2021-09-17 15:53:40|5681.9|5675.9|5681.5|5675.5|5682|5676|5681.5|5675.5|5
1631894030000|2021-09-17 15:53:50|5682|5676|5682.5|5676.5|5682.5|5676.5|5682|5676|7
1631894040000|2021-09-17 15:54:00|5681.5|5675.5|5680.5|5674.5|5681.5|5675.5|5680.5|5674.5|30
1631894050000|2021-09-17 15:54:10|5680.6|5674.6|5680.9|5674.9|5680.9|5674.9|5680|5674|31
1631894060000|2021-09-17 15:54:20|5681|5675|5681|5675|5681|5675|5680.5|5674.5|3
1631894070000|2021-09-17 15:54:30|5680.9|5674.9|5678|5672|5680.9|5674.9|5678|5672|29
1631894080000|2021-09-17 15:54:40|5677.6|5671.6|5677|5671|5677.6|5671.6|5676|5670|29
1631894090000|2021-09-17 15:54:50|5677.9|5671.9|5678.5|5672.5|5678.5|5672.5|5677.9|5671.9|13
1631894100000|2021-09-17 15:55:00|5678|5672|5675.6|5669.6|5678|5672|5675.6|5669.6|6
1631894110000|2021-09-17 15:55:10|5676|5670|5674|5668|5676|5670|5674|5668|38
1631894120000|2021-09-17 15:55:20|5675|5669|5673|5667|5675|5669|5673|5667|11
1631894130000|2021-09-17 15:55:30|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|7
1631894140000|2021-09-17 15:55:40|5672.5|5666.5|5667.5|5661.5|5672.5|5666.5|5667.5|5661.5|40
1631894150000|2021-09-17 15:55:50|5668.5|5662.5|5669.5|5663.5|5669.5|5663.5|5668.5|5662.5|24
1631894160000|2021-09-17 15:56:00|5670|5664|5669.6|5663.6|5670|5664|5669.1|5663.1|19
1631894170000|2021-09-17 15:56:10|5669.1|5663.1|5666.5|5660.5|5669.6|5663.6|5666.5|5660.5|10
1631894180000|2021-09-17 15:56:20|5665.5|5659.5|5668.6|5662.6|5668.6|5662.6|5665|5659|7
1631894190000|2021-09-17 15:56:30|5669|5663|5667|5661|5669.6|5663.6|5666.5|5660.5|8
1631894200000|2021-09-17 15:56:40|5666.5|5660.5|5667|5661|5667|5661|5666.5|5660.5|3
1631894210000|2021-09-17 15:56:50|5668.5|5662.5|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|3
1631894220000|2021-09-17 15:57:00|5667.1|5661.1|5668.5|5662.5|5668.5|5662.5|5667|5661|9
1631894230000|2021-09-17 15:57:10|5669.5|5663.5|5669.4|5663.4|5669.5|5663.5|5668|5662|6
1631894240000|2021-09-17 15:57:20|5669|5663|5667.5|5661.5|5669|5663|5667.5|5661.5|6
1631894250000|2021-09-17 15:57:30|5664.1|5658.1|5662|5656|5664.1|5658.1|5662|5656|9
1631894260000|2021-09-17 15:57:40|5662.4|5656.4|5662|5656|5662.4|5656.4|5662|5656|1
1631894270000|2021-09-17 15:57:50|5661|5655|5659|5653|5661|5655|5658|5652|9
1631894280000|2021-09-17 15:58:00|5658.1|5652.1|5655|5649|5658.1|5652.1|5654.5|5648.5|21
1631894290000|2021-09-17 15:58:10|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|20
1631894300000|2021-09-17 15:58:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5
1631894310000|2021-09-17 15:58:30|5654.5|5648.5|5655|5649|5655|5649|5654.5|5648.5|13
1631894320000|2021-09-17 15:58:40|5648.1|5642.1|5648.4|5642.4|5652.5|5646.5|5645.6|5639.6|54
1631894330000|2021-09-17 15:58:50|5648.1|5642.1|5648.6|5642.6|5650.1|5644.1|5648.1|5642.1|12
1631894340000|2021-09-17 15:59:00|5649.5|5643.5|5652.5|5646.5|5654.5|5648.5|5649.5|5643.5|18
1631894350000|2021-09-17 15:59:10|5652|5646|5652|5646|5653|5647|5651.1|5645.1|11
1631894360000|2021-09-17 15:59:20|5646.6|5640.6|5644|5638|5649.5|5643.5|5637|5631|16
1631894370000|2021-09-17 15:59:30|5639.5|5633.5|5640.5|5634.5|5642|5636|5639.5|5633.5|7
1631894380000|2021-09-17 15:59:40|5640.6|5634.6|5642.1|5636.1|5642.1|5636.1|5640.6|5634.6|9
1631894390000|2021-09-17 15:59:50|5642|5636|5640.6|5634.6|5642|5636|5638.5|5632.5|10
1631894400000|2021-09-17 16:00:00|5641.5|5635.5|5641|5635|5642.1|5636.1|5641|5635|7
1631894410000|2021-09-17 16:00:10|5640.6|5634.6|5641|5635|5642|5636|5640.6|5634.6|11
1631894420000|2021-09-17 16:00:20|5640.1|5634.1|5640.5|5634.5|5640.5|5634.5|5640|5634|4
1631894430000|2021-09-17 16:00:30|5640|5634|5640|5634|5641|5635|5636|5630|129
1631894440000|2021-09-17 16:00:40|5639.5|5633.5|5641.5|5635.5|5642.5|5636.5|5639.5|5633.5|7
1631894450000|2021-09-17 16:00:50|5641.7|5635.7|5641.6|5635.6|5641.7|5635.7|5641.6|5635.6|15
1631894460000|2021-09-17 16:01:00|5641.7|5635.7|5641.2|5635.2|5647.1|5641.1|5641.2|5635.2|13
1631894470000|2021-09-17 16:01:10|5641.7|5635.7|5643.2|5637.2|5643.7|5637.7|5641.3|5635.3|3
1631894480000|2021-09-17 16:01:20|5643.7|5637.7|5640.7|5634.7|5644.1|5638.1|5640.7|5634.7|6
1631894490000|2021-09-17 16:01:30|||||||||5
1631894500000|2021-09-17 16:01:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5
1631894510000|2021-09-17 16:01:50|5643.7|5637.7|5644.1|5638.1|5645.2|5639.2|5643.2|5637.2|9
1631894520000|2021-09-17 16:02:00|5644.2|5638.2|5643.7|5637.7|5644.2|5638.2|5643.2|5637.2|2
1631894530000|2021-09-17 16:02:10|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5645.6|5639.6|2
1631894540000|2021-09-17 16:02:20|5645.2|5639.2|5643.6|5637.6|5645.2|5639.2|5643.6|5637.6|3
1631894550000|2021-09-17 16:02:30|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5641.7|5635.7|2
1631894560000|2021-09-17 16:02:40|5641.7|5635.7|5641.2|5635.2|5642.1|5636.1|5640.4|5634.4|3
1631894570000|2021-09-17 16:02:50|5641.6|5635.6|5644.7|5638.7|5644.7|5638.7|5641.6|5635.6|4
1631894580000|2021-09-17 16:03:00|5644.3|5638.3|5645.7|5639.7|5645.7|5639.7|5643.2|5637.2|10
1631894590000|2021-09-17 16:03:10|5646.2|5640.2|5646.7|5640.7|5648.2|5642.2|5646.2|5640.2|3
1631894600000|2021-09-17 16:03:20|5647.7|5641.7|5647.7|5641.7|5650.7|5644.7|5646.7|5640.7|23
1631894610000|2021-09-17 16:03:30|5649.7|5643.7|5648.2|5642.2|5651.2|5645.2|5647.2|5641.2|9
1631894620000|2021-09-17 16:03:40|5647.7|5641.7|5646.7|5640.7|5647.7|5641.7|5646.7|5640.7|3
1631894630000|2021-09-17 16:03:50|5647.1|5641.1|5647.7|5641.7|5647.7|5641.7|5647.1|5641.1|1
1631894640000|2021-09-17 16:04:00|5647.3|5641.3|5646.2|5640.2|5647.7|5641.7|5646.2|5640.2|2
1631894650000|2021-09-17 16:04:10|5646.3|5640.3|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|9
1631894660000|2021-09-17 16:04:20|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|3
1631894670000|2021-09-17 16:04:30|5646.2|5640.2|5645.2|5639.2|5646.2|5640.2|5645.2|5639.2|2
1631894680000|2021-09-17 16:04:40|5643.7|5637.7|5644.2|5638.2|5644.7|5638.7|5642.2|5636.2|8
1631894690000|2021-09-17 16:04:50|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5643.7|5637.7|3
1631894700000|2021-09-17 16:05:00|5644.6|5638.6|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1631894710000|2021-09-17 16:05:10|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.3|5637.3|3
1631894720000|2021-09-17 16:05:20|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|3
1631894730000|2021-09-17 16:05:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|2
1631894740000|2021-09-17 16:05:40|5643.8|5637.8|5645.7|5639.7|5645.7|5639.7|5643.8|5637.8|7
1631894750000|2021-09-17 16:05:50|5645.3|5639.3|5645.2|5639.2|5645.3|5639.3|5645.2|5639.2|0
1631894760000|2021-09-17 16:06:00|||||||||2
1631894770000|2021-09-17 16:06:10|||||||||1
1631894780000|2021-09-17 16:06:20|5643.7|5637.7|5645.2|5639.2|5645.2|5639.2|5643.2|5637.2|5
1631894790000|2021-09-17 16:06:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.3|5639.3|0
1631894800000|2021-09-17 16:06:40|5648.6|5642.6|5651.8|5645.8|5651.8|5645.8|5648.6|5642.6|15
1631894810000|2021-09-17 16:06:50|5651.7|5645.7|5651.6|5645.6|5651.7|5645.7|5651.2|5645.2|4
1631894820000|2021-09-17 16:07:00|5651.7|5645.7|5650.7|5644.7|5651.7|5645.7|5650.2|5644.2|11
1631894830000|2021-09-17 16:07:10|5651.4|5645.4|5650.2|5644.2|5651.4|5645.4|5649.8|5643.8|4
1631894840000|2021-09-17 16:07:20|5651.7|5645.7|5651.6|5645.6|5652.2|5646.2|5650.8|5644.8|9
1631894850000|2021-09-17 16:07:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1631894860000|2021-09-17 16:07:40|5651.3|5645.3|5650.7|5644.7|5651.3|5645.3|5650.7|5644.7|1
1631894870000|2021-09-17 16:07:50|5650.3|5644.3|5650.7|5644.7|5650.7|5644.7|5650.3|5644.3|1
1631894880000|2021-09-17 16:08:00|5650.3|5644.3|5650.7|5644.7|5650.7|5644.7|5650.3|5644.3|2
1631894890000|2021-09-17 16:08:10|5651.1|5645.1|5651.2|5645.2|5651.2|5645.2|5651.1|5645.1|0
1631894900000|2021-09-17 16:08:20|5651.1|5645.1|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|3
1631894910000|2021-09-17 16:08:30|5649.3|5643.3|5646.7|5640.7|5649.3|5643.3|5646.7|5640.7|7
1631894920000|2021-09-17 16:08:40|5646|5640|5640.7|5634.7|5647.7|5641.7|5640.7|5634.7|14
1631894930000|2021-09-17 16:08:50|5640.6|5634.6|5640.2|5634.2|5640.7|5634.7|5639.2|5633.2|3
1631894940000|2021-09-17 16:09:00|5641.2|5635.2|5643.7|5637.7|5643.7|5637.7|5641.2|5635.2|4
1631894950000|2021-09-17 16:09:10|5644.1|5638.1|5644.7|5638.7|5644.7|5638.7|5644.1|5638.1|1
1631894960000|2021-09-17 16:09:20|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|4
1631894970000|2021-09-17 16:09:30|||||||||3
1631894980000|2021-09-17 16:09:40|||||||||1
1631894990000|2021-09-17 16:09:50|5641.1|5635.1|5641.2|5635.2|5641.2|5635.2|5641.1|5635.1|0
1631895000000|2021-09-17 16:10:00|5640.2|5634.2|5639.6|5633.6|5640.7|5634.7|5639.2|5633.2|13
1631895010000|2021-09-17 16:10:10|5634.8|5628.8|5637.7|5631.7|5638.2|5632.2|5634.8|5628.8|9
1631895020000|2021-09-17 16:10:20|5635.7|5629.7|5636.7|5630.7|5637.7|5631.7|5635.7|5629.7|10
1631895030000|2021-09-17 16:10:30|5636.2|5630.2|5636.7|5630.7|5636.7|5630.7|5636.2|5630.2|28
1631895040000|2021-09-17 16:10:40|5637.2|5631.2|5634.7|5628.7|5637.2|5631.2|5634.6|5628.6|16
1631895050000|2021-09-17 16:10:50|5634.2|5628.2|5634.2|5628.2|5634.7|5628.7|5633.7|5627.7|6
1631895060000|2021-09-17 16:11:00|5634.6|5628.6|5634.7|5628.7|5635.2|5629.2|5633.7|5627.7|6
1631895070000|2021-09-17 16:11:10|5627.2|5621.2|5634.6|5628.6|5634.6|5628.6|5625.2|5619.2|21
1631895080000|2021-09-17 16:11:20|5635.1|5629.1|5634.7|5628.7|5636.2|5630.2|5634.7|5628.7|12
1631895090000|2021-09-17 16:11:30|5634.3|5628.3|5632.7|5626.7|5634.6|5628.6|5632.7|5626.7|5
1631895100000|2021-09-17 16:11:40|5632.8|5626.8|5630.7|5624.7|5633.2|5627.2|5630.3|5624.3|7
1631895110000|2021-09-17 16:11:50|5630.3|5624.3|5632.8|5626.8|5632.8|5626.8|5630.3|5624.3|7
1631895120000|2021-09-17 16:12:00|5633.2|5627.2|5633.2|5627.2|5633.3|5627.3|5632.7|5626.7|46
1631895130000|2021-09-17 16:12:10|5632.7|5626.7|5633.2|5627.2|5633.2|5627.2|5632.7|5626.7|4
1631895140000|2021-09-17 16:12:20|5637.3|5631.3|5637.2|5631.2|5637.3|5631.3|5636.2|5630.2|6
1631895150000|2021-09-17 16:12:30|5636.8|5630.8|5636.7|5630.7|5638.7|5632.7|5636.7|5630.7|8
1631895160000|2021-09-17 16:12:40|5637.7|5631.7|5636.7|5630.7|5638.7|5632.7|5636.7|5630.7|5
1631895180000|2021-09-17 16:13:00|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|1
1631895190000|2021-09-17 16:13:10|5637.2|5631.2|5636.7|5630.7|5637.2|5631.2|5636.7|5630.7|4
1631895200000|2021-09-17 16:13:20|||||||||2
1631895210000|2021-09-17 16:13:30|5636.3|5630.3|5636.2|5630.2|5637.2|5631.2|5636.2|5630.2|4
1631895220000|2021-09-17 16:13:40|||||||||1
1631895250000|2021-09-17 16:14:10|||||||||4
1631895260000|2021-09-17 16:14:20|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|6
1631895290000|2021-09-17 16:14:50|5639.7|5633.7|5635.7|5629.7|5639.7|5633.7|5635.7|5629.7|6
1631895300000|2021-09-17 16:15:00|5636.1|5630.1|5632.7|5626.7|5636.2|5630.2|5632.7|5626.7|6
1631895310000|2021-09-17 16:15:10|5633.7|5627.7|5635.3|5629.3|5635.7|5629.7|5633.2|5627.2|4
1631895320000|2021-09-17 16:15:20|5635.2|5629.2|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|2
1631895330000|2021-09-17 16:15:30|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|3
1631895340000|2021-09-17 16:15:40|5637.2|5631.2|5636.7|5630.7|5637.2|5631.2|5636.7|5630.7|0
1631895350000|2021-09-17 16:15:50|5636.2|5630.2|5637.7|5631.7|5637.7|5631.7|5636.2|5630.2|0
1631895360000|2021-09-17 16:16:00|5635.7|5629.7|5633.7|5627.7|5635.7|5629.7|5633.1|5627.1|6
1631895370000|2021-09-17 16:16:10|5634.1|5628.1|5632.8|5626.8|5634.2|5628.2|5632.8|5626.8|1
1631895380000|2021-09-17 16:16:20|5632.7|5626.7|5634.2|5628.2|5634.7|5628.7|5632.7|5626.7|2
1631895400000|2021-09-17 16:16:40|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|2
1631895410000|2021-09-17 16:16:50|5635.3|5629.3|5635.7|5629.7|5635.7|5629.7|5635.3|5629.3|1
1631895430000|2021-09-17 16:17:10|5637.6|5631.6|5637.7|5631.7|5637.7|5631.7|5637.6|5631.6|2
1631895440000|2021-09-17 16:17:20|5638.7|5632.7|5637.7|5631.7|5638.7|5632.7|5637.7|5631.7|2
1631895450000|2021-09-17 16:17:30|5637.2|5631.2|5634.2|5628.2|5637.2|5631.2|5633.8|5627.8|3
1631895460000|2021-09-17 16:17:40|5633.8|5627.8|5638.1|5632.1|5638.1|5632.1|5633.7|5627.7|12
1631895470000|2021-09-17 16:17:50|5637.8|5631.8|5639.3|5633.3|5639.3|5633.3|5637.7|5631.7|6
1631895480000|2021-09-17 16:18:00|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|3
1631895490000|2021-09-17 16:18:10|5638.1|5632.1|5640.7|5634.7|5641.1|5635.1|5637.7|5631.7|8
1631895500000|2021-09-17 16:18:20|5641.2|5635.2|5643.2|5637.2|5643.8|5637.8|5640.2|5634.2|13
1631895510000|2021-09-17 16:18:30|5643.6|5637.6|5641.6|5635.6|5643.6|5637.6|5641.6|5635.6|4
1631895520000|2021-09-17 16:18:40|5644.6|5638.6|5645.7|5639.7|5645.7|5639.7|5644.6|5638.6|2
1631895530000|2021-09-17 16:18:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1631895540000|2021-09-17 16:19:00|5645.2|5639.2|5647.8|5641.8|5647.8|5641.8|5645.2|5639.2|7
1631895550000|2021-09-17 16:19:10|5647.7|5641.7|5648.8|5642.8|5650.2|5644.2|5647.7|5641.7|9
1631895560000|2021-09-17 16:19:20|5648.7|5642.7|5648.7|5642.7|5649.4|5643.4|5647.8|5641.8|15
1631895570000|2021-09-17 16:19:30|5649.1|5643.1|5647.8|5641.8|5649.2|5643.2|5647.8|5641.8|4
1631895580000|2021-09-17 16:19:40|5647.4|5641.4|5648.2|5642.2|5648.2|5642.2|5646.9|5640.9|11
1631895590000|2021-09-17 16:19:50|5646.8|5640.8|5646.8|5640.8|5647.2|5641.2|5646.8|5640.8|7
1631895600000|2021-09-17 16:20:00|5643.7|5637.7|5641.8|5635.8|5643.7|5637.7|5641.7|5635.7|3
1631895610000|2021-09-17 16:20:10|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|1
1631895620000|2021-09-17 16:20:20|5643.1|5637.1|5642.6|5636.6|5643.1|5637.1|5642.6|5636.6|37
1631895630000|2021-09-17 16:20:30|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|1
1631895640000|2021-09-17 16:20:40|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|50
1631895650000|2021-09-17 16:20:50|5645.2|5639.2|5646.2|5640.2|5646.7|5640.7|5645.2|5639.2|1
1631895660000|2021-09-17 16:21:00|5646.7|5640.7|5647.7|5641.7|5648.1|5642.1|5645.7|5639.7|49
1631895670000|2021-09-17 16:21:10|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|4
1631895680000|2021-09-17 16:21:20|5647.2|5641.2|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|3
1631895690000|2021-09-17 16:21:30|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|2
1631895710000|2021-09-17 16:21:50|5649.1|5643.1|5644.7|5638.7|5649.1|5643.1|5644.7|5638.7|13
1631895720000|2021-09-17 16:22:00|5644.3|5638.3|5643.7|5637.7|5644.7|5638.7|5642.2|5636.2|9
1631895730000|2021-09-17 16:22:10|5644.1|5638.1|5643.2|5637.2|5644.7|5638.7|5643.2|5637.2|2
1631895740000|2021-09-17 16:22:20|5643.6|5637.6|5643.7|5637.7|5643.7|5637.7|5642.8|5636.8|1
1631895750000|2021-09-17 16:22:30|5644.2|5638.2|5642.8|5636.8|5644.2|5638.2|5642.8|5636.8|1
1631895760000|2021-09-17 16:22:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1631895780000|2021-09-17 16:23:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1631895790000|2021-09-17 16:23:10|5640.1|5634.1|5639.7|5633.7|5641.7|5635.7|5639.7|5633.7|23
1631895800000|2021-09-17 16:23:20|5639.6|5633.6|5639.7|5633.7|5641.2|5635.2|5639.6|5633.6|6
1631895830000|2021-09-17 16:23:50|5640.2|5634.2|5639.7|5633.7|5641.2|5635.2|5639.7|5633.7|3
1631895840000|2021-09-17 16:24:00|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|2
1631895850000|2021-09-17 16:24:10|||||||||2
1631895860000|2021-09-17 16:24:20|5639.7|5633.7|5639.8|5633.8|5639.8|5633.8|5639.7|5633.7|1
1631895870000|2021-09-17 16:24:30|5639.7|5633.7|5640.7|5634.7|5640.7|5634.7|5639.7|5633.7|0
1631895880000|2021-09-17 16:24:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1631895890000|2021-09-17 16:24:50|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.6|5635.6|0
1631895900000|2021-09-17 16:25:00|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.7|5635.7|3
1631895910000|2021-09-17 16:25:10|5642.1|5636.1|5642.2|5636.2|5642.2|5636.2|5642.1|5636.1|5
1631895920000|2021-09-17 16:25:20|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|1
1631895930000|2021-09-17 16:25:30|5639.7|5633.7|5639.7|5633.7|5640.1|5634.1|5639.2|5633.2|12
1631895940000|2021-09-17 16:25:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|3
1631895960000|2021-09-17 16:26:00|5641.2|5635.2|5637.2|5631.2|5641.2|5635.2|5637.2|5631.2|15
1631895990000|2021-09-17 16:26:30|||||||||4
1631896000000|2021-09-17 16:26:40|5637.6|5631.6|5637.7|5631.7|5638.2|5632.2|5637.6|5631.6|7
1631896010000|2021-09-17 16:26:50|5638.1|5632.1|5638.1|5632.1|5638.5|5632.5|5637.7|5631.7|7
1631896020000|2021-09-17 16:27:00|5637.7|5631.7|5636.7|5630.7|5638.1|5632.1|5635.4|5629.4|2
1631896030000|2021-09-17 16:27:10|5637.2|5631.2|5640.7|5634.7|5640.7|5634.7|5637.2|5631.2|12
1631896040000|2021-09-17 16:27:20|5641.2|5635.2|5642.1|5636.1|5642.1|5636.1|5640.7|5634.7|12
1631896050000|2021-09-17 16:27:30|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|4
1631896060000|2021-09-17 16:27:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|3
1631896070000|2021-09-17 16:27:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1631896080000|2021-09-17 16:28:00|5642.6|5636.6|5641.7|5635.7|5642.7|5636.7|5641.2|5635.2|3
1631896090000|2021-09-17 16:28:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|2
1631896100000|2021-09-17 16:28:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1631896110000|2021-09-17 16:28:30|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|2
1631896120000|2021-09-17 16:28:40|5642.8|5636.8|5641.7|5635.7|5643.7|5637.7|5641.7|5635.7|12
1631896130000|2021-09-17 16:28:50|5641.6|5635.6|5642.1|5636.1|5642.1|5636.1|5641.1|5635.1|1
1631896140000|2021-09-17 16:29:00|5643.2|5637.2|5640.7|5634.7|5643.2|5637.2|5640.7|5634.7|7
1631896150000|2021-09-17 16:29:10|5641.5|5635.5|5641.6|5635.6|5641.6|5635.6|5641.5|5635.5|3
1631896160000|2021-09-17 16:29:20|5641.2|5635.2|5638.2|5632.2|5641.2|5635.2|5638.2|5632.2|5
1631896170000|2021-09-17 16:29:30|5637.8|5631.8|5637.7|5631.7|5637.8|5631.8|5636.6|5630.6|5
1631896180000|2021-09-17 16:29:40|5638.6|5632.6|5638.2|5632.2|5638.6|5632.6|5638.2|5632.2|3
1631896190000|2021-09-17 16:29:50|5638.6|5632.6|5637.2|5631.2|5638.6|5632.6|5636.7|5630.7|8
1631896200000|2021-09-17 16:30:00|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5635.8|5629.8|2
1631896210000|2021-09-17 16:30:10|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5634.7|5628.7|6
1631896220000|2021-09-17 16:30:20|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|7
1631896230000|2021-09-17 16:30:30|5635.7|5629.7|5635.7|5629.7|5636.2|5630.2|5635.7|5629.7|3
1631896240000|2021-09-17 16:30:40|5636.2|5630.2|5636.2|5630.2|5636.7|5630.7|5635.7|5629.7|2
1631896250000|2021-09-17 16:30:50|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|3
1631896260000|2021-09-17 16:31:00|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|1
1631896270000|2021-09-17 16:31:10|5638.2|5632.2|5638.2|5632.2|5638.6|5632.6|5638.2|5632.2|0
1631896280000|2021-09-17 16:31:20|5637.3|5631.3|5637.7|5631.7|5638.2|5632.2|5637.2|5631.2|6
1631896290000|2021-09-17 16:31:30|5638.1|5632.1|5637.7|5631.7|5638.1|5632.1|5637.7|5631.7|2
1631896300000|2021-09-17 16:31:40|5637.3|5631.3|5636.7|5630.7|5637.3|5631.3|5636.7|5630.7|1
1631896310000|2021-09-17 16:31:50|5635.7|5629.7|5637.2|5631.2|5637.3|5631.3|5635.7|5629.7|3
1631896320000|2021-09-17 16:32:00|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.3|5630.3|0
1631896330000|2021-09-17 16:32:10|5635.8|5629.8|5634.7|5628.7|5635.8|5629.8|5634.7|5628.7|2
1631896340000|2021-09-17 16:32:20|5635.1|5629.1|5636.2|5630.2|5636.7|5630.7|5635.1|5629.1|4
1631896350000|2021-09-17 16:32:30|5634.7|5628.7|5635.8|5629.8|5636.2|5630.2|5634.7|5628.7|10
1631896360000|2021-09-17 16:32:40|5635.2|5629.2|5637.8|5631.8|5638.2|5632.2|5635.2|5629.2|4
1631896370000|2021-09-17 16:32:50|5638.2|5632.2|5634.2|5628.2|5638.2|5632.2|5634.2|5628.2|20
1631896380000|2021-09-17 16:33:00|||||||||6
1631896390000|2021-09-17 16:33:10|5633.5|5627.5|5634.2|5628.2|5634.2|5628.2|5633.5|5627.5|15
1631896400000|2021-09-17 16:33:20|5634.3|5628.3|5636.2|5630.2|5636.7|5630.7|5634.2|5628.2|18
1631896410000|2021-09-17 16:33:30|5635.2|5629.2|5634.7|5628.7|5635.2|5629.2|5634.7|5628.7|4
1631896420000|2021-09-17 16:33:40|||||||||31
1631896430000|2021-09-17 16:33:50|5634.2|5628.2|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|1
1631896440000|2021-09-17 16:34:00|5634.4|5628.4|5635.7|5629.7|5635.7|5629.7|5634.4|5628.4|5
1631896450000|2021-09-17 16:34:10|5636.1|5630.1|5635.7|5629.7|5636.1|5630.1|5635.7|5629.7|5
1631896460000|2021-09-17 16:34:20|5635.2|5629.2|5634.7|5628.7|5635.2|5629.2|5634.7|5628.7|89
1631896470000|2021-09-17 16:34:30|5634.2|5628.2|5634.7|5628.7|5634.7|5628.7|5634.2|5628.2|0
1631896480000|2021-09-17 16:34:40|5634.8|5628.8|5635.6|5629.6|5635.6|5629.6|5634.8|5628.8|1
1631896490000|2021-09-17 16:34:50|||||||||1
1631896510000|2021-09-17 16:35:10|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|0
1631896530000|2021-09-17 16:35:30|5635.3|5629.3|5635.2|5629.2|5635.3|5629.3|5635.2|5629.2|2
1631896540000|2021-09-17 16:35:40|5634.7|5628.7|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|1
1631896560000|2021-09-17 16:36:00|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|2
1631896570000|2021-09-17 16:36:10|5633.3|5627.3|5633.7|5627.7|5633.7|5627.7|5633.3|5627.3|4
1631896580000|2021-09-17 16:36:20|5634.2|5628.2|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|3
1631896590000|2021-09-17 16:36:30|5632.9|5626.9|5632.8|5626.8|5632.9|5626.9|5632.8|5626.8|0
1631896600000|2021-09-17 16:36:40|5633.2|5627.2|5632.8|5626.8|5633.2|5627.2|5632.8|5626.8|0
1631896610000|2021-09-17 16:36:50|5632.3|5626.3|5632.8|5626.8|5632.8|5626.8|5632.3|5626.3|2
1631896620000|2021-09-17 16:37:00|5632.2|5626.2|5632.7|5626.7|5632.7|5626.7|5632.2|5626.2|4
1631896630000|2021-09-17 16:37:10|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1631896640000|2021-09-17 16:37:20|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|1
1631896650000|2021-09-17 16:37:30|5631.8|5625.8|5632.2|5626.2|5632.2|5626.2|5631.8|5625.8|1
1631896660000|2021-09-17 16:37:40|||||||||1
1631896670000|2021-09-17 16:37:50|5631.4|5625.4|5631.3|5625.3|5631.4|5625.4|5631.3|5625.3|1
1631896680000|2021-09-17 16:38:00|5632.2|5626.2|5632.7|5626.7|5632.7|5626.7|5632.2|5626.2|4
1631896690000|2021-09-17 16:38:10|||||||||2
1631896700000|2021-09-17 16:38:20|||||||||1
1631896710000|2021-09-17 16:38:30|5632.3|5626.3|5631.8|5625.8|5632.3|5626.3|5631.8|5625.8|1
1631896730000|2021-09-17 16:38:50|5632.6|5626.6|5632.7|5626.7|5632.7|5626.7|5632.6|5626.6|2
1631896740000|2021-09-17 16:39:00|5633.1|5627.1|5632.7|5626.7|5633.2|5627.2|5632.7|5626.7|2
1631896750000|2021-09-17 16:39:10|5631.8|5625.8|5631.7|5625.7|5632.1|5626.1|5631.7|5625.7|1
1631896760000|2021-09-17 16:39:20|5631.8|5625.8|5632.2|5626.2|5632.2|5626.2|5631.8|5625.8|0
1631896770000|2021-09-17 16:39:30|5631.7|5625.7|5631.2|5625.2|5631.7|5625.7|5629.8|5623.8|1
1631896780000|2021-09-17 16:39:40|5631|5625|5631.2|5625.2|5631.2|5625.2|5631|5625|2
1631896790000|2021-09-17 16:39:50|5632.2|5626.2|5632.7|5626.7|5632.7|5626.7|5632.2|5626.2|2
1631896800000|2021-09-17 16:40:00|5632.3|5626.3|5631.2|5625.2|5632.3|5626.3|5631.2|5625.2|2
1631896820000|2021-09-17 16:40:20|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|1
1631896830000|2021-09-17 16:40:30|5633.2|5627.2|5631.7|5625.7|5633.2|5627.2|5631.7|5625.7|6
1631896840000|2021-09-17 16:40:40|5632.2|5626.2|5631.2|5625.2|5632.2|5626.2|5631.2|5625.2|5
1631896850000|2021-09-17 16:40:50|5631.3|5625.3|5631.2|5625.2|5631.3|5625.3|5631.2|5625.2|2
1631896860000|2021-09-17 16:41:00|5631.7|5625.7|5631.2|5625.2|5632.2|5626.2|5631.2|5625.2|5
1631896870000|2021-09-17 16:41:10|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|2
1631896880000|2021-09-17 16:41:20|||||||||1
1631896890000|2021-09-17 16:41:30|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|1
1631896900000|2021-09-17 16:41:40|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|4
1631896910000|2021-09-17 16:41:50|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|1
1631896940000|2021-09-17 16:42:20|5631.1|5625.1|5631.2|5625.2|5631.2|5625.2|5631.1|5625.1|2
1631896950000|2021-09-17 16:42:30|5629.9|5623.9|5630.2|5624.2|5630.2|5624.2|5629.8|5623.8|3
1631896960000|2021-09-17 16:42:40|5629.8|5623.8|5631.7|5625.7|5631.7|5625.7|5629.8|5623.8|4
1631896970000|2021-09-17 16:42:50|5631.3|5625.3|5631.7|5625.7|5631.7|5625.7|5630.7|5624.7|13
1631896980000|2021-09-17 16:43:00|5631.3|5625.3|5630.2|5624.2|5631.3|5625.3|5630.2|5624.2|8
1631896990000|2021-09-17 16:43:10|5627.7|5621.7|5627.3|5621.3|5627.7|5621.7|5626.7|5620.7|5
1631897000000|2021-09-17 16:43:20|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5626.2|5620.2|6
1631897010000|2021-09-17 16:43:30|||||||||3
1631897020000|2021-09-17 16:43:40|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|2
1631897030000|2021-09-17 16:43:50|5627.3|5621.3|5628.7|5622.7|5628.7|5622.7|5627.3|5621.3|1
1631897040000|2021-09-17 16:44:00|||||||||1
1631897050000|2021-09-17 16:44:10|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|9
1631897060000|2021-09-17 16:44:20|5631.1|5625.1|5632.2|5626.2|5632.2|5626.2|5631.1|5625.1|1
1631897070000|2021-09-17 16:44:30|5631.7|5625.7|5632.2|5626.2|5632.2|5626.2|5631.7|5625.7|13
1631897080000|2021-09-17 16:44:40|||||||||5
1631897100000|2021-09-17 16:45:00|5631.6|5625.6|5631.2|5625.2|5631.7|5625.7|5631.2|5625.2|3
1631897110000|2021-09-17 16:45:10|5631.6|5625.6|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|1
1631897120000|2021-09-17 16:45:20|5631.2|5625.2|5631.2|5625.2|5631.7|5625.7|5631.2|5625.2|2
1631897130000|2021-09-17 16:45:30|5631.7|5625.7|5630.7|5624.7|5631.7|5625.7|5630.7|5624.7|4
1631897150000|2021-09-17 16:45:50|5631.1|5625.1|5630.2|5624.2|5631.2|5625.2|5630.2|5624.2|2
1631897160000|2021-09-17 16:46:00|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|3
1631897170000|2021-09-17 16:46:10|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.3|5624.3|2
1631897190000|2021-09-17 16:46:30|5631.1|5625.1|5630.7|5624.7|5631.1|5625.1|5630.7|5624.7|0
1631897200000|2021-09-17 16:46:40|5630.3|5624.3|5632.1|5626.1|5632.1|5626.1|5630.3|5624.3|3
1631897210000|2021-09-17 16:46:50|5631.6|5625.6|5631.2|5625.2|5631.6|5625.6|5631.2|5625.2|1
1631897220000|2021-09-17 16:47:00|5630.7|5624.7|5631.6|5625.6|5631.6|5625.6|5630.7|5624.7|93
1631897230000|2021-09-17 16:47:10|5631.2|5625.2|5631.6|5625.6|5631.6|5625.6|5631.2|5625.2|1
1631897240000|2021-09-17 16:47:20|||||||||15
1631897250000|2021-09-17 16:47:30|5631.2|5625.2|5630.6|5624.6|5631.2|5625.2|5630.6|5624.6|46
1631897260000|2021-09-17 16:47:40|5629.4|5623.4|5630.2|5624.2|5630.2|5624.2|5629.4|5623.4|3
1631897270000|2021-09-17 16:47:50|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|11
1631897280000|2021-09-17 16:48:00|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|3
1631897290000|2021-09-17 16:48:10|||||||||5
1631897300000|2021-09-17 16:48:20|||||||||1
1631897310000|2021-09-17 16:48:30|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|4
1631897320000|2021-09-17 16:48:40|||||||||1
1631897330000|2021-09-17 16:48:50|5631.3|5625.3|5630.2|5624.2|5631.6|5625.6|5630.2|5624.2|13
1631897340000|2021-09-17 16:49:00|5630.7|5624.7|5631.6|5625.6|5631.6|5625.6|5630.2|5624.2|11
1631897350000|2021-09-17 16:49:10|5631.7|5625.7|5631.1|5625.1|5631.7|5625.7|5630.7|5624.7|22
1631897360000|2021-09-17 16:49:20|5631.5|5625.5|5631.1|5625.1|5631.6|5625.6|5631.1|5625.1|0
1631897370000|2021-09-17 16:49:30|5631.9|5625.9|5631.7|5625.7|5631.9|5625.9|5631.7|5625.7|2
1631897400000|2021-09-17 16:50:00|5632.2|5626.2|5631.7|5625.7|5632.2|5626.2|5631.7|5625.7|4
1631897420000|2021-09-17 16:50:20|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1631897430000|2021-09-17 16:50:30|||||||||1
1631897440000|2021-09-17 16:50:40|||||||||1
1631897450000|2021-09-17 16:50:50|||||||||2
1631897460000|2021-09-17 16:51:00|5633.2|5627.2|5634.2|5628.2|5635.2|5629.2|5633.2|5627.2|19
1631897470000|2021-09-17 16:51:10|5634.6|5628.6|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|1
1631897480000|2021-09-17 16:51:20|5632.7|5626.7|5633.7|5627.7|5633.7|5627.7|5632.7|5626.7|4
1631897510000|2021-09-17 16:51:50|5633.3|5627.3|5633.7|5627.7|5633.7|5627.7|5633.2|5627.2|1
1631897520000|2021-09-17 16:52:00|||||||||1
1631897530000|2021-09-17 16:52:10|5634.1|5628.1|5635.2|5629.2|5635.2|5629.2|5634.1|5628.1|1
1631897550000|2021-09-17 16:52:30|5635.6|5629.6|5635.7|5629.7|5635.7|5629.7|5635.6|5629.6|0
1631897580000|2021-09-17 16:53:00|5635.2|5629.2|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|2
1631897600000|2021-09-17 16:53:20|||||||||1
1631897630000|2021-09-17 16:53:50|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|9
1631897640000|2021-09-17 16:54:00|||||||||5
1631897660000|2021-09-17 16:54:20|5638.2|5632.2|5639.7|5633.7|5640.7|5634.7|5638.2|5632.2|15
1631897670000|2021-09-17 16:54:30|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|5
1631897680000|2021-09-17 16:54:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1631897690000|2021-09-17 16:54:50|||||||||1
1631897700000|2021-09-17 16:55:00|5640.8|5634.8|5639.7|5633.7|5640.8|5634.8|5639.7|5633.7|8
1631897710000|2021-09-17 16:55:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|9
1631897720000|2021-09-17 16:55:20|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.6|5635.6|4
1631897730000|2021-09-17 16:55:30|5639.8|5633.8|5640.7|5634.7|5640.8|5634.8|5639.8|5633.8|5
1631897750000|2021-09-17 16:55:50|||||||||1
1631897760000|2021-09-17 16:56:00|5641.2|5635.2|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|10
1631897790000|2021-09-17 16:56:30|5639.7|5633.7|5639.3|5633.3|5639.7|5633.7|5639.3|5633.3|4
1631897800000|2021-09-17 16:56:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1631897810000|2021-09-17 16:56:50|5640.1|5634.1|5640.2|5634.2|5640.2|5634.2|5640.1|5634.1|2
1631897820000|2021-09-17 16:57:00|5639.8|5633.8|5639.6|5633.6|5640.1|5634.1|5638.8|5632.8|3
1631897830000|2021-09-17 16:57:10|5639.2|5633.2|5639.6|5633.6|5639.6|5633.6|5639.2|5633.2|0
1631897840000|2021-09-17 16:57:20|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1631897850000|2021-09-17 16:57:30|||||||||1
1631897860000|2021-09-17 16:57:40|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|9
1631897870000|2021-09-17 16:57:50|5639.2|5633.2|5638.2|5632.2|5639.2|5633.2|5638.2|5632.2|5
1631897880000|2021-09-17 16:58:00|5637.8|5631.8|5639.2|5633.2|5639.2|5633.2|5637.8|5631.8|9
1631897910000|2021-09-17 16:58:30|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1631897930000|2021-09-17 16:58:50|5638.3|5632.3|5638.6|5632.6|5638.7|5632.7|5638.2|5632.2|2
1631897940000|2021-09-17 16:59:00|5638.2|5632.2|5638.6|5632.6|5638.6|5632.6|5638.2|5632.2|1
1631897970000|2021-09-17 16:59:30|||||||||2
1631897980000|2021-09-17 16:59:40|||||||||1
1631897990000|2021-09-17 16:59:50|5638.2|5632.2|5636.2|5630.2|5638.2|5632.2|5636.2|5630.2|5
1631898000000|2021-09-17 17:00:00|5635.2|5629.2|5633.7|5627.7|5635.8|5629.8|5633.7|5627.7|6
1631898010000|2021-09-17 17:00:10|5634.1|5628.1|5634.2|5628.2|5634.6|5628.6|5634.1|5628.1|5
1631898020000|2021-09-17 17:00:20|5633.3|5627.3|5632.6|5626.6|5633.3|5627.3|5632.2|5626.2|6
1631898030000|2021-09-17 17:00:30|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|0
1631898040000|2021-09-17 17:00:40|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|1
1631898050000|2021-09-17 17:00:50|||||||||1
1631898060000|2021-09-17 17:01:00|5631.3|5625.3|5632.1|5626.1|5632.1|5626.1|5631.3|5625.3|3
1631898090000|2021-09-17 17:01:30|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|3
1631898100000|2021-09-17 17:01:40|||||||||4
1631898110000|2021-09-17 17:01:50|5632.7|5626.7|5633.2|5627.2|5633.2|5627.2|5632.6|5626.6|4
1631898120000|2021-09-17 17:02:00|5633.6|5627.6|5636.7|5630.7|5636.7|5630.7|5633.6|5627.6|15
1631898130000|2021-09-17 17:02:10|||||||||1
1631898140000|2021-09-17 17:02:20|5636.2|5630.2|5636.2|5630.2|5636.7|5630.7|5635.2|5629.2|2
1631898150000|2021-09-17 17:02:30|5635.7|5629.7|5637.7|5631.7|5638.7|5632.7|5635.7|5629.7|5
1631898160000|2021-09-17 17:02:40|5636.7|5630.7|5634.7|5628.7|5636.7|5630.7|5634.7|5628.7|1
1631898190000|2021-09-17 17:03:10|5635.1|5629.1|5635.2|5629.2|5635.2|5629.2|5635.1|5629.1|4
1631898210000|2021-09-17 17:03:30|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|4
1631898220000|2021-09-17 17:03:40|5636.2|5630.2|5635.2|5629.2|5636.2|5630.2|5635.2|5629.2|3
1631898240000|2021-09-17 17:04:00|5635.1|5629.1|5634.7|5628.7|5635.1|5629.1|5634.7|5628.7|2
1631898250000|2021-09-17 17:04:10|5634.2|5628.2|5632.7|5626.7|5634.2|5628.2|5632.7|5626.7|5
1631898260000|2021-09-17 17:04:20|5633.2|5627.2|5632.3|5626.3|5633.2|5627.2|5632.3|5626.3|4
1631898270000|2021-09-17 17:04:30|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|1
1631898300000|2021-09-17 17:05:00|5632.7|5626.7|5632.2|5626.2|5632.7|5626.7|5632.2|5626.2|6
1631898310000|2021-09-17 17:05:10|5631.8|5625.8|5631.2|5625.2|5631.8|5625.8|5631.2|5625.2|1
1631898320000|2021-09-17 17:05:20|5632.2|5626.2|5632.7|5626.7|5632.7|5626.7|5632.2|5626.2|6
1631898330000|2021-09-17 17:05:30|5633.1|5627.1|5634.7|5628.7|5634.7|5628.7|5633.1|5627.1|1
1631898340000|2021-09-17 17:05:40|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.6|5627.6|2
1631898350000|2021-09-17 17:05:50|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|1
1631898360000|2021-09-17 17:06:00|5633.8|5627.8|5634.2|5628.2|5634.6|5628.6|5633.8|5627.8|1
1631898370000|2021-09-17 17:06:10|5634.1|5628.1|5635.2|5629.2|5635.2|5629.2|5633.2|5627.2|4
1631898380000|2021-09-17 17:06:20|||||||||1
1631898390000|2021-09-17 17:06:30|5636.7|5630.7|5636.7|5630.7|5638.2|5632.2|5636.7|5630.7|4
1631898410000|2021-09-17 17:06:50|5636.3|5630.3|5636.7|5630.7|5636.7|5630.7|5636.3|5630.3|1
1631898420000|2021-09-17 17:07:00|5636.3|5630.3|5636.2|5630.2|5636.7|5630.7|5636.2|5630.2|3
1631898430000|2021-09-17 17:07:10|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|10
1631898450000|2021-09-17 17:07:30|5637.7|5631.7|5636.7|5630.7|5637.7|5631.7|5636.7|5630.7|2
1631898460000|2021-09-17 17:07:40|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5
1631898470000|2021-09-17 17:07:50|5637|5631|5635.7|5629.7|5637.1|5631.1|5635.7|5629.7|4
1631898480000|2021-09-17 17:08:00|5636.1|5630.1|5636.2|5630.2|5636.6|5630.6|5636.1|5630.1|3
1631898500000|2021-09-17 17:08:20|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|4
1631898510000|2021-09-17 17:08:30|5636.2|5630.2|5635.1|5629.1|5636.2|5630.2|5634.7|5628.7|3
1631898520000|2021-09-17 17:08:40|5634.7|5628.7|5634.7|5628.7|5635.6|5629.6|5634.7|5628.7|2
1631898530000|2021-09-17 17:08:50|5634.3|5628.3|5632.7|5626.7|5634.3|5628.3|5632.7|5626.7|0
1631898540000|2021-09-17 17:09:00|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1631898550000|2021-09-17 17:09:10|||||||||1
1631898560000|2021-09-17 17:09:20|5633.6|5627.6|5632.7|5626.7|5634.1|5628.1|5632.7|5626.7|4
1631898570000|2021-09-17 17:09:30|5633.1|5627.1|5633.6|5627.6|5633.6|5627.6|5633.1|5627.1|1
1631898580000|2021-09-17 17:09:40|5634|5628|5635.7|5629.7|5635.7|5629.7|5634|5628|4
1631898590000|2021-09-17 17:09:50|5635.2|5629.2|5635.8|5629.8|5636.2|5630.2|5635.2|5629.2|2
1631898600000|2021-09-17 17:10:00|5635.7|5629.7|5636.2|5630.2|5637.2|5631.2|5635.7|5629.7|2
1631898610000|2021-09-17 17:10:10|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1631898620000|2021-09-17 17:10:20|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5
1631898630000|2021-09-17 17:10:30|5635.2|5629.2|5635.6|5629.6|5635.6|5629.6|5635.2|5629.2|0
1631898640000|2021-09-17 17:10:40|5635.7|5629.7|5637.2|5631.2|5637.2|5631.2|5635.7|5629.7|0
1631898650000|2021-09-17 17:10:50|5637.6|5631.6|5636.7|5630.7|5637.7|5631.7|5636.7|5630.7|3
1631898660000|2021-09-17 17:11:00|5636.3|5630.3|5637.7|5631.7|5637.7|5631.7|5636.2|5630.2|3
1631898670000|2021-09-17 17:11:10|5637.8|5631.8|5638.7|5632.7|5638.7|5632.7|5637.8|5631.8|6
1631898680000|2021-09-17 17:11:20|5638.2|5632.2|5637.7|5631.7|5638.7|5632.7|5637.7|5631.7|0
1631898690000|2021-09-17 17:11:30|||||||||1
1631898710000|2021-09-17 17:11:50|||||||||2
1631898720000|2021-09-17 17:12:00|5637.3|5631.3|5637.7|5631.7|5638.9|5632.9|5637.2|5631.2|4
1631898730000|2021-09-17 17:12:10|5637.4|5631.4|5637.7|5631.7|5637.7|5631.7|5637.4|5631.4|8
1631898740000|2021-09-17 17:12:20|5638.1|5632.1|5639.7|5633.7|5639.7|5633.7|5638.1|5632.1|6
1631898760000|2021-09-17 17:12:40|5639.2|5633.2|5640.6|5634.6|5640.6|5634.6|5639.2|5633.2|2
1631898790000|2021-09-17 17:13:10|5640.2|5634.2|5641.1|5635.1|5641.1|5635.1|5640.2|5634.2|2
1631898800000|2021-09-17 17:13:20|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1631898810000|2021-09-17 17:13:30|5641|5635|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|2
1631898820000|2021-09-17 17:13:40|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|1
1631898830000|2021-09-17 17:13:50|5640.2|5634.2|5640.2|5634.2|5641.1|5635.1|5640.2|5634.2|3
1631898840000|2021-09-17 17:14:00|5640.6|5634.6|5640.2|5634.2|5640.6|5634.6|5638.6|5632.6|13
1631898850000|2021-09-17 17:14:10|5640.7|5634.7|5638.7|5632.7|5640.7|5634.7|5638.7|5632.7|4
1631898860000|2021-09-17 17:14:20|5638.3|5632.3|5637.7|5631.7|5638.3|5632.3|5637.2|5631.2|2
1631898870000|2021-09-17 17:14:30|||||||||1
1631898880000|2021-09-17 17:14:40|5637.2|5631.2|5637.3|5631.3|5637.7|5631.7|5636.9|5630.9|2
1631898890000|2021-09-17 17:14:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1631898900000|2021-09-17 17:15:00|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1631898910000|2021-09-17 17:15:10|||||||||1
1631898920000|2021-09-17 17:15:20|||||||||1
1631898930000|2021-09-17 17:15:30|||||||||2
1631898940000|2021-09-17 17:15:40|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|2
1631898950000|2021-09-17 17:15:50|5637.3|5631.3|5637.2|5631.2|5637.3|5631.3|5637.2|5631.2|0
1631898960000|2021-09-17 17:16:00|||||||||4
1631898970000|2021-09-17 17:16:10|5636.3|5630.3|5636.2|5630.2|5636.8|5630.8|5636.2|5630.2|8
1631898980000|2021-09-17 17:16:20|||||||||2
1631898990000|2021-09-17 17:16:30|5637.2|5631.2|5636.2|5630.2|5637.2|5631.2|5636.2|5630.2|9
1631899000000|2021-09-17 17:16:40|5636.3|5630.3|5637.2|5631.2|5637.2|5631.2|5636.3|5630.3|1
1631899020000|2021-09-17 17:17:00|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1631899040000|2021-09-17 17:17:20|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|4
1631899060000|2021-09-17 17:17:40|||||||||1
1631899080000|2021-09-17 17:18:00|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5
1631899090000|2021-09-17 17:18:10|5636.3|5630.3|5637.2|5631.2|5637.2|5631.2|5636.3|5630.3|8
1631899100000|2021-09-17 17:18:20|5636.8|5630.8|5636.8|5630.8|5637.2|5631.2|5636.8|5630.8|0
1631899110000|2021-09-17 17:18:30|5636.7|5630.7|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|35
1631899120000|2021-09-17 17:18:40|5636.2|5630.2|5636.2|5630.2|5636.7|5630.7|5636.2|5630.2|4
1631899130000|2021-09-17 17:18:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|1
1631899140000|2021-09-17 17:19:00|5636.4|5630.4|5636.3|5630.3|5636.4|5630.4|5636.3|5630.3|0
1631899150000|2021-09-17 17:19:10|5635.8|5629.8|5635.8|5629.8|5636.2|5630.2|5635.8|5629.8|2
1631899170000|2021-09-17 17:19:30|5635.4|5629.4|5635.8|5629.8|5636.2|5630.2|5635.3|5629.3|1
1631899180000|2021-09-17 17:19:40|5636.3|5630.3|5635.3|5629.3|5636.8|5630.8|5635.3|5629.3|5
1631899190000|2021-09-17 17:19:50|5635.4|5629.4|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|0
1631899200000|2021-09-17 17:20:00|5634.8|5628.8|5634.2|5628.2|5635.2|5629.2|5634.2|5628.2|9
1631899210000|2021-09-17 17:20:10|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|8
1631899250000|2021-09-17 17:20:50|||||||||1
1631899260000|2021-09-17 17:21:00|5634.2|5628.2|5634.2|5628.2|5634.6|5628.6|5634.2|5628.2|7
1631899270000|2021-09-17 17:21:10|||||||||1
1631899280000|2021-09-17 17:21:20|||||||||1
1631899290000|2021-09-17 17:21:30|5634.6|5628.6|5634.2|5628.2|5635.1|5629.1|5634.2|5628.2|84
1631899300000|2021-09-17 17:21:40|||||||||3
1631899320000|2021-09-17 17:22:00|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|3
1631899340000|2021-09-17 17:22:20|5631.8|5625.8|5632.2|5626.2|5632.2|5626.2|5631.8|5625.8|2
1631899350000|2021-09-17 17:22:30|5631.8|5625.8|5631.3|5625.3|5631.8|5625.8|5631.3|5625.3|2
1631899360000|2021-09-17 17:22:40|5629.1|5623.1|5628.8|5622.8|5629.1|5623.1|5628.8|5622.8|3
1631899370000|2021-09-17 17:22:50|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.2|5622.2|3
1631899380000|2021-09-17 17:23:00|5630.2|5624.2|5629.8|5623.8|5630.2|5624.2|5629.8|5623.8|4
1631899390000|2021-09-17 17:23:10|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1631899410000|2021-09-17 17:23:30|5629.3|5623.3|5629.3|5623.3|5629.7|5623.7|5629.2|5623.2|1
1631899420000|2021-09-17 17:23:40|5629.2|5623.2|5629.6|5623.6|5629.6|5623.6|5628.7|5622.7|1
1631899430000|2021-09-17 17:23:50|5630.1|5624.1|5629.2|5623.2|5630.1|5624.1|5629.2|5623.2|1
1631899440000|2021-09-17 17:24:00|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|1
1631899450000|2021-09-17 17:24:10|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|2
1631899460000|2021-09-17 17:24:20|5631.1|5625.1|5632.2|5626.2|5632.2|5626.2|5631.1|5625.1|2
1631899470000|2021-09-17 17:24:30|5632.7|5626.7|5633.7|5627.7|5634.7|5628.7|5632.7|5626.7|5
1631899480000|2021-09-17 17:24:40|5633.3|5627.3|5633.7|5627.7|5633.7|5627.7|5633.2|5627.2|3
1631899490000|2021-09-17 17:24:50|5633.2|5627.2|5633.3|5627.3|5633.3|5627.3|5632.9|5626.9|1
1631899500000|2021-09-17 17:25:00|5632.9|5626.9|5630.7|5624.7|5632.9|5626.9|5630.7|5624.7|3
1631899510000|2021-09-17 17:25:10|5630.3|5624.3|5630.7|5624.7|5630.7|5624.7|5629.8|5623.8|0
1631899520000|2021-09-17 17:25:20|5630.3|5624.3|5629.8|5623.8|5630.7|5624.7|5629.8|5623.8|0
1631899530000|2021-09-17 17:25:30|5630.7|5624.7|5630.2|5624.2|5630.7|5624.7|5629.8|5623.8|3
1631899540000|2021-09-17 17:25:40|5628.2|5622.2|5628.7|5622.7|5629.2|5623.2|5628.2|5622.2|10
1631899550000|2021-09-17 17:25:50|5629.1|5623.1|5629.2|5623.2|5629.2|5623.2|5628.8|5622.8|0
1631899560000|2021-09-17 17:26:00|5629.6|5623.6|5630.7|5624.7|5632.2|5626.2|5629.1|5623.1|18
1631899570000|2021-09-17 17:26:10|||||||||1
1631899580000|2021-09-17 17:26:20|5631.1|5625.1|5635.2|5629.2|5636.2|5630.2|5631.1|5625.1|8
1631899590000|2021-09-17 17:26:30|5634.2|5628.2|5634.7|5628.7|5634.7|5628.7|5634.2|5628.2|3
1631899600000|2021-09-17 17:26:40|5633.7|5627.7|5633.7|5627.7|5634.3|5628.3|5633.7|5627.7|2
1631899610000|2021-09-17 17:26:50|5634.1|5628.1|5632.7|5626.7|5634.2|5628.2|5632.2|5626.2|10
1631899620000|2021-09-17 17:27:00|5632.6|5626.6|5633.2|5627.2|5633.2|5627.2|5632.2|5626.2|3
1631899630000|2021-09-17 17:27:10|5632.8|5626.8|5638.7|5632.7|5639.7|5633.7|5632.7|5626.7|9
1631899640000|2021-09-17 17:27:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|9
1631899650000|2021-09-17 17:27:30|5642.2|5636.2|5640.2|5634.2|5642.2|5636.2|5640.2|5634.2|4
1631899660000|2021-09-17 17:27:40|5639.7|5633.7|5640.7|5634.7|5640.7|5634.7|5639.7|5633.7|5
1631899670000|2021-09-17 17:27:50|5641.2|5635.2|5641.7|5635.7|5643.2|5637.2|5641.2|5635.2|10
1631899680000|2021-09-17 17:28:00|5640.7|5634.7|5638.2|5632.2|5640.7|5634.7|5638.2|5632.2|11
1631899690000|2021-09-17 17:28:10|5637.7|5631.7|5638.7|5632.7|5638.7|5632.7|5637.7|5631.7|3
1631899700000|2021-09-17 17:28:20|5638.2|5632.2|5645.2|5639.2|5645.7|5639.7|5638.2|5632.2|10
1631899710000|2021-09-17 17:28:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|6
1631899720000|2021-09-17 17:28:40|5642.2|5636.2|5643.2|5637.2|5643.2|5637.2|5641.7|5635.7|5
1631899730000|2021-09-17 17:28:50|5645.2|5639.2|5646.2|5640.2|5646.2|5640.2|5643.7|5637.7|10
1631899740000|2021-09-17 17:29:00|5646.3|5640.3|5645.7|5639.7|5646.3|5640.3|5645.7|5639.7|1
1631899750000|2021-09-17 17:29:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1631899760000|2021-09-17 17:29:20|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.3|5638.3|19
1631899770000|2021-09-17 17:29:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.2|5637.2|7
1631899780000|2021-09-17 17:29:40|5643.3|5637.3|5643.6|5637.6|5644.2|5638.2|5643.3|5637.3|1
1631899790000|2021-09-17 17:29:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5642.2|5636.2|4
1631899800000|2021-09-17 17:30:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1631899810000|2021-09-17 17:30:10|5646.8|5640.8|5645.2|5639.2|5646.8|5640.8|5645.2|5639.2|4
1631899820000|2021-09-17 17:30:20|5645.7|5639.7|5644.7|5638.7|5645.8|5639.8|5644.7|5638.7|17
1631899830000|2021-09-17 17:30:30|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1631899840000|2021-09-17 17:30:40|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5644.7|5638.7|1
1631899860000|2021-09-17 17:31:00|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|3
1631899880000|2021-09-17 17:31:20|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|1
1631899900000|2021-09-17 17:31:40|||||||||1
1631899920000|2021-09-17 17:32:00|5644.8|5638.8|5644.2|5638.2|5644.8|5638.8|5643.7|5637.7|4
1631899930000|2021-09-17 17:32:10|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|9
1631899940000|2021-09-17 17:32:20|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|0
1631899950000|2021-09-17 17:32:30|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|2
1631899970000|2021-09-17 17:32:50|||||||||1
1631899980000|2021-09-17 17:33:00|5644.3|5638.3|5644.2|5638.2|5644.3|5638.3|5644.2|5638.2|2
1631899990000|2021-09-17 17:33:10|5644.1|5638.1|5644.7|5638.7|5644.7|5638.7|5643.6|5637.6|3
1631900000000|2021-09-17 17:33:20|5644.3|5638.3|5643.2|5637.2|5644.3|5638.3|5643.2|5637.2|0
1631900010000|2021-09-17 17:33:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|10
1631900020000|2021-09-17 17:33:40|5644.6|5638.6|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|3
1631900030000|2021-09-17 17:33:50|5645.1|5639.1|5644.7|5638.7|5645.6|5639.6|5644.7|5638.7|6
1631900040000|2021-09-17 17:34:00|5645.1|5639.1|5644.6|5638.6|5645.2|5639.2|5643.7|5637.7|0
1631900050000|2021-09-17 17:34:10|5644.7|5638.7|5644.6|5638.6|5644.7|5638.7|5644.3|5638.3|5
1631900060000|2021-09-17 17:34:20|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|2
1631900070000|2021-09-17 17:34:30|5644.2|5638.2|5646.2|5640.2|5646.7|5640.7|5644.2|5638.2|10
1631900080000|2021-09-17 17:34:40|5645.7|5639.7|5648.7|5642.7|5648.7|5642.7|5645.7|5639.7|2
1631900090000|2021-09-17 17:34:50|5649.1|5643.1|5648.6|5642.6|5649.3|5643.3|5648.3|5642.3|2
1631900100000|2021-09-17 17:35:00|5648.7|5642.7|5647.7|5641.7|5648.7|5642.7|5646.2|5640.2|3
1631900110000|2021-09-17 17:35:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5647.7|5641.7|2
1631900120000|2021-09-17 17:35:20|5648.2|5642.2|5647.2|5641.2|5648.2|5642.2|5646.7|5640.7|2
1631900130000|2021-09-17 17:35:30|5646.8|5640.8|5646.2|5640.2|5647.1|5641.1|5646.2|5640.2|0
1631900140000|2021-09-17 17:35:40|5646.6|5640.6|5645.8|5639.8|5646.6|5640.6|5645.4|5639.4|1
1631900150000|2021-09-17 17:35:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|3
1631900160000|2021-09-17 17:36:00|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5646.7|5640.7|9
1631900170000|2021-09-17 17:36:10|5647.6|5641.6|5645.2|5639.2|5648.2|5642.2|5645.2|5639.2|16
1631900180000|2021-09-17 17:36:20|5644.7|5638.7|5647.7|5641.7|5647.7|5641.7|5644.7|5638.7|3
1631900190000|2021-09-17 17:36:30|5647.8|5641.8|5649.2|5643.2|5649.6|5643.6|5647.3|5641.3|6
1631900200000|2021-09-17 17:36:40|5649.6|5643.6|5648.7|5642.7|5649.6|5643.6|5648.7|5642.7|0
1631900210000|2021-09-17 17:36:50|5648.2|5642.2|5647.6|5641.6|5648.7|5642.7|5647.2|5641.2|0
1631900220000|2021-09-17 17:37:00|5647.7|5641.7|5646.7|5640.7|5648.1|5642.1|5645.7|5639.7|3
1631900230000|2021-09-17 17:37:10|||||||||1
1631900240000|2021-09-17 17:37:20|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1631900250000|2021-09-17 17:37:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1631900260000|2021-09-17 17:37:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|1
1631900270000|2021-09-17 17:37:50|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.2|5637.2|5
1631900280000|2021-09-17 17:38:00|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|1
1631900290000|2021-09-17 17:38:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|2
1631900300000|2021-09-17 17:38:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5642.6|5636.6|3
1631900310000|2021-09-17 17:38:30|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|1
1631900320000|2021-09-17 17:38:40|5643.6|5637.6|5643.7|5637.7|5643.7|5637.7|5643.6|5637.6|0
1631900330000|2021-09-17 17:38:50|5644.1|5638.1|5643.7|5637.7|5644.1|5638.1|5643.7|5637.7|4
1631900340000|2021-09-17 17:39:00|5643.3|5637.3|5645.2|5639.2|5645.6|5639.6|5643.2|5637.2|7
1631900350000|2021-09-17 17:39:10|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|2
1631900360000|2021-09-17 17:39:20|5644.7|5638.7|5644.7|5638.7|5645.2|5639.2|5643.8|5637.8|1
1631900370000|2021-09-17 17:39:30|5644.2|5638.2|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|1
1631900390000|2021-09-17 17:39:50|||||||||1
1631900400000|2021-09-17 17:40:00|5644.1|5638.1|5646.7|5640.7|5646.7|5640.7|5644.1|5638.1|4
1631900410000|2021-09-17 17:40:10|5647.7|5641.7|5645.7|5639.7|5647.7|5641.7|5645.7|5639.7|2
1631900420000|2021-09-17 17:40:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1631900430000|2021-09-17 17:40:30|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.6|5639.6|2
1631900440000|2021-09-17 17:40:40|5646.1|5640.1|5645.2|5639.2|5646.1|5640.1|5645.2|5639.2|0
1631900460000|2021-09-17 17:41:00|5646.4|5640.4|5646.7|5640.7|5646.7|5640.7|5646.4|5640.4|2
1631900470000|2021-09-17 17:41:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|2
1631900480000|2021-09-17 17:41:20|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1631900490000|2021-09-17 17:41:30|5645.7|5639.7|5644.1|5638.1|5645.7|5639.7|5643.8|5637.8|3
1631900500000|2021-09-17 17:41:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1631900510000|2021-09-17 17:41:50|5643.2|5637.2|5644.2|5638.2|5644.7|5638.7|5643.2|5637.2|1
1631900520000|2021-09-17 17:42:00|5643.7|5637.7|5645.2|5639.2|5645.7|5639.7|5643.7|5637.7|5
1631900530000|2021-09-17 17:42:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|4
1631900540000|2021-09-17 17:42:20|5646.7|5640.7|5646.6|5640.6|5646.7|5640.7|5646.2|5640.2|1
1631900550000|2021-09-17 17:42:30|5646.7|5640.7|5643.8|5637.8|5646.7|5640.7|5643.8|5637.8|8
1631900560000|2021-09-17 17:42:40|5643.7|5637.7|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|1
1631900570000|2021-09-17 17:42:50|5644.2|5638.2|5644.6|5638.6|5644.6|5638.6|5643.8|5637.8|2
1631900580000|2021-09-17 17:43:00|5644.7|5638.7|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|2
1631900590000|2021-09-17 17:43:10|5645.2|5639.2|5645.7|5639.7|5646.2|5640.2|5645.2|5639.2|5
1631900600000|2021-09-17 17:43:20|||||||||1
1631900610000|2021-09-17 17:43:30|5645.2|5639.2|5641.2|5635.2|5646.6|5640.6|5640.6|5634.6|16
1631900620000|2021-09-17 17:43:40|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5640.7|5634.7|5
1631900630000|2021-09-17 17:43:50|5641.1|5635.1|5641.2|5635.2|5641.2|5635.2|5640.3|5634.3|2
1631900640000|2021-09-17 17:44:00|5642.7|5636.7|5643.1|5637.1|5643.1|5637.1|5641.7|5635.7|5
1631900650000|2021-09-17 17:44:10|5643.3|5637.3|5645.2|5639.2|5646.2|5640.2|5643.3|5637.3|3
1631900660000|2021-09-17 17:44:20|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|1
1631900670000|2021-09-17 17:44:30|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5643.2|5637.2|3
1631900680000|2021-09-17 17:44:40|5643.7|5637.7|5643.7|5637.7|5644.1|5638.1|5643.7|5637.7|1
1631900690000|2021-09-17 17:44:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5642.2|5636.2|1
1631900700000|2021-09-17 17:45:00|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1631900720000|2021-09-17 17:45:20|5640.7|5634.7|5641.1|5635.1|5641.1|5635.1|5640.7|5634.7|1
1631900730000|2021-09-17 17:45:30|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.3|5634.3|2
1631900740000|2021-09-17 17:45:40|5640.8|5634.8|5640.7|5634.7|5642.1|5636.1|5640.2|5634.2|9
1631900750000|2021-09-17 17:45:50|5641.2|5635.2|5642.6|5636.6|5642.6|5636.6|5641.2|5635.2|1
1631900760000|2021-09-17 17:46:00|5642.2|5636.2|5641.2|5635.2|5642.2|5636.2|5640.7|5634.7|5
1631900770000|2021-09-17 17:46:10|5641.6|5635.6|5642.8|5636.8|5642.8|5636.8|5641.6|5635.6|4
1631900780000|2021-09-17 17:46:20|5641.7|5635.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|3
1631900790000|2021-09-17 17:46:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1631900800000|2021-09-17 17:46:40|5642.1|5636.1|5642.7|5636.7|5644.2|5638.2|5641.7|5635.7|13
1631900810000|2021-09-17 17:46:50|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.8|5635.8|0
1631900820000|2021-09-17 17:47:00|5640.7|5634.7|5642.8|5636.8|5642.8|5636.8|5640.3|5634.3|11
1631900830000|2021-09-17 17:47:10|5641.7|5635.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|0
1631900850000|2021-09-17 17:47:30|5643.8|5637.8|5643.2|5637.2|5643.8|5637.8|5643.2|5637.2|1
1631900860000|2021-09-17 17:47:40|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5641.7|5635.7|1
1631900870000|2021-09-17 17:47:50|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|1
1631900880000|2021-09-17 17:48:00|5642.2|5636.2|5642.2|5636.2|5643.7|5637.7|5641.7|5635.7|5
1631900890000|2021-09-17 17:48:10|5642.6|5636.6|5642.3|5636.3|5642.7|5636.7|5642.2|5636.2|2
1631900900000|2021-09-17 17:48:20|5642.2|5636.2|5642.7|5636.7|5643.1|5637.1|5642.2|5636.2|5
1631900910000|2021-09-17 17:48:30|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1631900920000|2021-09-17 17:48:40|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1631900930000|2021-09-17 17:48:50|5644.1|5638.1|5642.3|5636.3|5644.2|5638.2|5642.3|5636.3|6
1631900940000|2021-09-17 17:49:00|5642.2|5636.2|5642.2|5636.2|5643.7|5637.7|5640.7|5634.7|15
1631900950000|2021-09-17 17:49:10|5641.8|5635.8|5640.7|5634.7|5641.8|5635.8|5640.6|5634.6|4
1631900960000|2021-09-17 17:49:20|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1631900970000|2021-09-17 17:49:30|5641.1|5635.1|5638.7|5632.7|5641.7|5635.7|5638.7|5632.7|1
1631900980000|2021-09-17 17:49:40|5639.1|5633.1|5638.8|5632.8|5639.7|5633.7|5638.7|5632.7|1
1631900990000|2021-09-17 17:49:50|5640.2|5634.2|5639.7|5633.7|5640.2|5634.2|5638.7|5632.7|16
1631901000000|2021-09-17 17:50:00|5640.1|5634.1|5639.2|5633.2|5640.8|5634.8|5639.2|5633.2|9
1631901010000|2021-09-17 17:50:10|5639.7|5633.7|5638.2|5632.2|5639.7|5633.7|5638.2|5632.2|42
1631901020000|2021-09-17 17:50:20|5639.7|5633.7|5638.7|5632.7|5639.7|5633.7|5638.3|5632.3|2
1631901030000|2021-09-17 17:50:30|5638.3|5632.3|5638.2|5632.2|5638.3|5632.3|5638.2|5632.2|1
1631901040000|2021-09-17 17:50:40|5638.7|5632.7|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|0
1631901050000|2021-09-17 17:50:50|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5638.8|5632.8|1
1631901060000|2021-09-17 17:51:00|5640.2|5634.2|5638.7|5632.7|5640.2|5634.2|5638.2|5632.2|8
1631901070000|2021-09-17 17:51:10|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|4
1631901080000|2021-09-17 17:51:20|5638.7|5632.7|5638.7|5632.7|5639.3|5633.3|5638.2|5632.2|1
1631901090000|2021-09-17 17:51:30|5637.8|5631.8|5638.8|5632.8|5639.2|5633.2|5637.8|5631.8|1
1631901100000|2021-09-17 17:51:40|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.3|5632.3|1
1631901110000|2021-09-17 17:51:50|5639.7|5633.7|5638.7|5632.7|5639.7|5633.7|5638.3|5632.3|7
1631901120000|2021-09-17 17:52:00|5638.8|5632.8|5638.7|5632.7|5638.8|5632.8|5638.7|5632.7|1
1631901130000|2021-09-17 17:52:10|5638.2|5632.2|5638.7|5632.7|5639.2|5633.2|5638.2|5632.2|7
1631901140000|2021-09-17 17:52:20|5639.1|5633.1|5640.7|5634.7|5640.7|5634.7|5638.7|5632.7|4
1631901150000|2021-09-17 17:52:30|5640.9|5634.9|5642.2|5636.2|5643.7|5637.7|5640.9|5634.9|41
1631901160000|2021-09-17 17:52:40|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|2
1631901170000|2021-09-17 17:52:50|5642.7|5636.7|5643.7|5637.7|5643.7|5637.7|5642.7|5636.7|19
1631901180000|2021-09-17 17:53:00|5643.3|5637.3|5643.7|5637.7|5643.7|5637.7|5642.7|5636.7|114
1631901190000|2021-09-17 17:53:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|2
1631901200000|2021-09-17 17:53:20|5643.7|5637.7|5639.7|5633.7|5643.7|5637.7|5639.7|5633.7|63
1631901210000|2021-09-17 17:53:30|5639.3|5633.3|5639.3|5633.3|5639.7|5633.7|5638.3|5632.3|2
1631901220000|2021-09-17 17:53:40|5639.8|5633.8|5639.8|5633.8|5640.7|5634.7|5639.3|5633.3|3
1631901230000|2021-09-17 17:53:50|5640.2|5634.2|5639.8|5633.8|5641.7|5635.7|5639.8|5633.8|1
1631901240000|2021-09-17 17:54:00|5639.4|5633.4|5642.2|5636.2|5642.2|5636.2|5639.3|5633.3|7
1631901250000|2021-09-17 17:54:10|5641.8|5635.8|5641.2|5635.2|5641.8|5635.8|5641.2|5635.2|14
1631901260000|2021-09-17 17:54:20|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|3
1631901270000|2021-09-17 17:54:30|5641.2|5635.2|5641.8|5635.8|5642.2|5636.2|5641.2|5635.2|33
1631901280000|2021-09-17 17:54:40|5641.3|5635.3|5646.7|5640.7|5647.7|5641.7|5641.3|5635.3|36
1631901290000|2021-09-17 17:54:50|5647.2|5641.2|5649.7|5643.7|5651.7|5645.7|5646.7|5640.7|25
1631901300000|2021-09-17 17:55:00|5649.6|5643.6|5649.2|5643.2|5649.6|5643.6|5648.2|5642.2|6
1631901310000|2021-09-17 17:55:10|5648.3|5642.3|5648.6|5642.6|5648.6|5642.6|5648.2|5642.2|2
1631901320000|2021-09-17 17:55:20|5648.7|5642.7|5646.8|5640.8|5648.7|5642.7|5646.8|5640.8|2
1631901330000|2021-09-17 17:55:30|5646.3|5640.3|5645.7|5639.7|5646.8|5640.8|5645.2|5639.2|4
1631901340000|2021-09-17 17:55:40|5644.2|5638.2|5646.7|5640.7|5647.2|5641.2|5644.2|5638.2|44
1631901350000|2021-09-17 17:55:50|5647.2|5641.2|5646.2|5640.2|5647.8|5641.8|5646.2|5640.2|46
1631901360000|2021-09-17 17:56:00|5646.6|5640.6|5646.7|5640.7|5647.7|5641.7|5646.2|5640.2|9
1631901370000|2021-09-17 17:56:10|5646.2|5640.2|5646.2|5640.2|5646.4|5640.4|5646.2|5640.2|5
1631901380000|2021-09-17 17:56:20|5647.7|5641.7|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|4
1631901390000|2021-09-17 17:56:30|5646.8|5640.8|5643.7|5637.7|5646.8|5640.8|5643.7|5637.7|4
1631901400000|2021-09-17 17:56:40|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|9
1631901410000|2021-09-17 17:56:50|5644.3|5638.3|5642.7|5636.7|5644.8|5638.8|5642.7|5636.7|7
1631901420000|2021-09-17 17:57:00|5642.8|5636.8|5644.2|5638.2|5644.2|5638.2|5642.7|5636.7|14
1631901430000|2021-09-17 17:57:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|14
1631901440000|2021-09-17 17:57:20|5645.7|5639.7|5648.2|5642.2|5648.2|5642.2|5645.2|5639.2|20
1631901450000|2021-09-17 17:57:30|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|6
1631901460000|2021-09-17 17:57:40|5647.4|5641.4|5646.7|5640.7|5647.4|5641.4|5645.7|5639.7|10
1631901470000|2021-09-17 17:57:50|5646.3|5640.3|5646.3|5640.3|5648.2|5642.2|5646.3|5640.3|3
1631901480000|2021-09-17 17:58:00|5647.2|5641.2|5647.2|5641.2|5648.2|5642.2|5646.3|5640.3|9
1631901490000|2021-09-17 17:58:10|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|7
1631901500000|2021-09-17 17:58:20|||||||||3
1631901510000|2021-09-17 17:58:30|||||||||4
1631901520000|2021-09-17 17:58:40|||||||||1
1631901530000|2021-09-17 17:58:50|5649.3|5643.3|5649.8|5643.8|5650.8|5644.8|5649.3|5643.3|8
1631901540000|2021-09-17 17:59:00|5650.3|5644.3|5657.7|5651.7|5658.7|5652.7|5650.3|5644.3|24
1631901550000|2021-09-17 17:59:10|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|17
1631901560000|2021-09-17 17:59:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|7
1631901570000|2021-09-17 17:59:30|5655.2|5649.2|5654.2|5648.2|5655.2|5649.2|5653.2|5647.2|4
1631901580000|2021-09-17 17:59:40|5654.7|5648.7|5656.2|5650.2|5656.2|5650.2|5654.7|5648.7|9
1631901590000|2021-09-17 17:59:50|||||||||4
1631901600000|2021-09-17 18:00:00|5654.7|5648.7|5651.7|5645.7|5655.7|5649.7|5651.7|5645.7|29
1631901610000|2021-09-17 18:00:10|5652.7|5646.7|5653.1|5647.1|5653.7|5647.7|5651.3|5645.3|6
1631901620000|2021-09-17 18:00:20|5653.3|5647.3|5652.7|5646.7|5653.7|5647.7|5652.7|5646.7|4
1631901630000|2021-09-17 18:00:30|5652.2|5646.2|5653.1|5647.1|5653.2|5647.2|5652.2|5646.2|6
1631901640000|2021-09-17 18:00:40|5652.7|5646.7|5654.7|5648.7|5655.7|5649.7|5652.2|5646.2|6
1631901650000|2021-09-17 18:00:50|5654.3|5648.3|5655.3|5649.3|5655.3|5649.3|5653.2|5647.2|33
1631901660000|2021-09-17 18:01:00|5654.9|5648.9|5656.2|5650.2|5657.7|5651.7|5654.3|5648.3|6
1631901670000|2021-09-17 18:01:10|5656.7|5650.7|5652.3|5646.3|5656.7|5650.7|5652.3|5646.3|50
1631901680000|2021-09-17 18:01:20|5652.1|5646.1|5646.9|5640.9|5652.1|5646.1|5646.9|5640.9|13
1631901690000|2021-09-17 18:01:30|5646.4|5640.4|5644.9|5638.9|5646.4|5640.4|5644.4|5638.4|8
1631901700000|2021-09-17 18:01:40|5645.1|5639.1|5644.9|5638.9|5645.1|5639.1|5644.6|5638.6|2
1631901710000|2021-09-17 18:01:50|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5644.7|5638.7|3
1631901720000|2021-09-17 18:02:00|5645.4|5639.4|5642.9|5636.9|5647.1|5641.1|5642.4|5636.4|38
1631901730000|2021-09-17 18:02:10|5642.4|5636.4|5643.9|5637.9|5643.9|5637.9|5642.4|5636.4|3
1631901740000|2021-09-17 18:02:20|5644.8|5638.8|5645.4|5639.4|5645.4|5639.4|5644.8|5638.8|3
1631901750000|2021-09-17 18:02:30|5644.9|5638.9|5646.4|5640.4|5646.4|5640.4|5644.9|5638.9|4
1631901760000|2021-09-17 18:02:40|5648.4|5642.4|5647.1|5641.1|5648.4|5642.4|5646.4|5640.4|5
1631901770000|2021-09-17 18:02:50|5648.6|5642.6|5647.4|5641.4|5648.9|5642.9|5647.4|5641.4|9
1631901780000|2021-09-17 18:03:00|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5646.4|5640.4|12
1631901790000|2021-09-17 18:03:10|5647.6|5641.6|5646.4|5640.4|5647.6|5641.6|5646.4|5640.4|7
1631901810000|2021-09-17 18:03:30|5646.6|5640.6|5645.4|5639.4|5646.9|5640.9|5645.4|5639.4|8
1631901820000|2021-09-17 18:03:40|||||||||5
1631901830000|2021-09-17 18:03:50|5646.3|5640.3|5646.9|5640.9|5647.9|5641.9|5646.3|5640.3|14
1631901840000|2021-09-17 18:04:00|5646.6|5640.6|5648.9|5642.9|5650.3|5644.3|5646.4|5640.4|13
1631901850000|2021-09-17 18:04:10|5648.6|5642.6|5648.4|5642.4|5650.3|5644.3|5648.4|5642.4|3
1631901860000|2021-09-17 18:04:20|5649.3|5643.3|5648.9|5642.9|5649.4|5643.4|5648.4|5642.4|20
1631901870000|2021-09-17 18:04:30|5648.7|5642.7|5647.1|5641.1|5648.7|5642.7|5646.6|5640.6|11
1631901880000|2021-09-17 18:04:40|5644.6|5638.6|5644.4|5638.4|5645.1|5639.1|5644.4|5638.4|6
1631901890000|2021-09-17 18:04:50|5644.8|5638.8|5642.9|5636.9|5644.8|5638.8|5642.3|5636.3|11
1631901900000|2021-09-17 18:05:00|5643.4|5637.4|5639.9|5633.9|5643.9|5637.9|5639.6|5633.6|9
1631901910000|2021-09-17 18:05:10|5640.3|5634.3|5639.1|5633.1|5641.4|5635.4|5639.1|5633.1|12
1631901920000|2021-09-17 18:05:20|5638.6|5632.6|5637.9|5631.9|5638.9|5632.9|5637.4|5631.4|19
1631901930000|2021-09-17 18:05:30|5636.9|5630.9|5634.9|5628.9|5636.9|5630.9|5634.9|5628.9|15
1631901940000|2021-09-17 18:05:40|5634.4|5628.4|5632.9|5626.9|5635.1|5629.1|5632.7|5626.7|8
1631901950000|2021-09-17 18:05:50|5632.6|5626.6|5630.4|5624.4|5632.6|5626.6|5630.4|5624.4|9
1631901960000|2021-09-17 18:06:00|5630.9|5624.9|5632.1|5626.1|5632.6|5626.6|5630.9|5624.9|20
1631901970000|2021-09-17 18:06:10|5632.4|5626.4|5633.9|5627.9|5633.9|5627.9|5632.1|5626.1|7
1631901980000|2021-09-17 18:06:20|5633.6|5627.6|5632.1|5626.1|5633.9|5627.9|5631.6|5625.6|15
1631901990000|2021-09-17 18:06:30|5631.7|5625.7|5632.1|5626.1|5632.1|5626.1|5631.6|5625.6|6
1631902000000|2021-09-17 18:06:40|5631.7|5625.7|5629.9|5623.9|5631.7|5625.7|5629.4|5623.4|10
1631902010000|2021-09-17 18:06:50|5629.6|5623.6|5628.4|5622.4|5629.6|5623.6|5628.4|5622.4|4
1631902020000|2021-09-17 18:07:00|5628.6|5622.6|5629.4|5623.4|5629.4|5623.4|5627.4|5621.4|13
1631902030000|2021-09-17 18:07:10|5629.1|5623.1|5627.4|5621.4|5629.1|5623.1|5627.4|5621.4|9
1631902040000|2021-09-17 18:07:20|||||||||36
1631902050000|2021-09-17 18:07:30|5626.1|5620.1|5625.4|5619.4|5626.1|5620.1|5625.4|5619.4|21
1631902060000|2021-09-17 18:07:40|5622.1|5616.1|5623.1|5617.1|5623.1|5617.1|5622.1|5616.1|26
1631902070000|2021-09-17 18:07:50|5623.8|5617.8|5624.1|5618.1|5624.9|5618.9|5623.8|5617.8|7
1631902080000|2021-09-17 18:08:00|5624.4|5618.4|5625.9|5619.9|5625.9|5619.9|5624.1|5618.1|13
1631902090000|2021-09-17 18:08:10|5626.1|5620.1|5626.9|5620.9|5626.9|5620.9|5626.1|5620.1|4
1631902100000|2021-09-17 18:08:20|5626.4|5620.4|5624.4|5618.4|5626.4|5620.4|5624.4|5618.4|6
1631902110000|2021-09-17 18:08:30|||||||||3
1631902120000|2021-09-17 18:08:40|5621.9|5615.9|5621.1|5615.1|5622.4|5616.4|5621.1|5615.1|6
1631902130000|2021-09-17 18:08:50|5620.6|5614.6|5618.9|5612.9|5620.9|5614.9|5613.4|5607.4|56
1631902140000|2021-09-17 18:09:00|5619.9|5613.9|5621.9|5615.9|5624.1|5618.1|5619.9|5613.9|17
1631902150000|2021-09-17 18:09:10|5621.6|5615.6|5617.9|5611.9|5621.6|5615.6|5616.9|5610.9|11
1631902160000|2021-09-17 18:09:20|5619.8|5613.8|5621.9|5615.9|5623.4|5617.4|5619.6|5613.6|30
1631902170000|2021-09-17 18:09:30|5622.3|5616.3|5622.9|5616.9|5622.9|5616.9|5621.9|5615.9|10
1631902180000|2021-09-17 18:09:40|5622.6|5616.6|5624.4|5618.4|5624.4|5618.4|5622.4|5616.4|20
1631902190000|2021-09-17 18:09:50|5623.9|5617.9|5626.9|5620.9|5627.1|5621.1|5623.6|5617.6|24
1631902200000|2021-09-17 18:10:00|5626.6|5620.6|5631.6|5625.6|5631.6|5625.6|5626.6|5620.6|10
1631902210000|2021-09-17 18:10:10|5632.1|5626.1|5631.2|5625.2|5632.2|5626.2|5629.6|5623.6|100
1631902220000|2021-09-17 18:10:20|5631.3|5625.3|5630.7|5624.7|5633.7|5627.7|5630.7|5624.7|15
1631902230000|2021-09-17 18:10:30|5631.1|5625.1|5629.2|5623.2|5631.2|5625.2|5628.7|5622.7|15
1631902240000|2021-09-17 18:10:40|5631.7|5625.7|5632.8|5626.8|5634.2|5628.2|5631.7|5625.7|13
1631902250000|2021-09-17 18:10:50|5632.7|5626.7|5635.7|5629.7|5636.7|5630.7|5632.3|5626.3|25
1631902260000|2021-09-17 18:11:00|5636.1|5630.1|5636.1|5630.1|5636.7|5630.7|5635.3|5629.3|6
1631902270000|2021-09-17 18:11:10|5636.2|5630.2|5642.1|5636.1|5642.1|5636.1|5636.2|5630.2|14
1631902280000|2021-09-17 18:11:20|5641.6|5635.6|5642.7|5636.7|5642.7|5636.7|5639.1|5633.1|18
1631902290000|2021-09-17 18:11:30|5644.7|5638.7|5640.8|5634.8|5644.7|5638.7|5640.8|5634.8|32
1631902300000|2021-09-17 18:11:40|5641.2|5635.2|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|9
1631902310000|2021-09-17 18:11:50|5640.3|5634.3|5643.2|5637.2|5644.3|5638.3|5640.3|5634.3|19
1631902320000|2021-09-17 18:12:00|5642.8|5636.8|5641.3|5635.3|5642.8|5636.8|5641.2|5635.2|7
1631902330000|2021-09-17 18:12:10|5641.4|5635.4|5642.2|5636.2|5644.2|5638.2|5641.2|5635.2|8
1631902340000|2021-09-17 18:12:20|5641.8|5635.8|5644.7|5638.7|5645.7|5639.7|5641.7|5635.7|15
1631902350000|2021-09-17 18:12:30|5644.3|5638.3|5646.2|5640.2|5647.3|5641.3|5644.2|5638.2|15
1631902360000|2021-09-17 18:12:40|5646.1|5640.1|5637.7|5631.7|5647.7|5641.7|5635.8|5629.8|76
1631902370000|2021-09-17 18:12:50|5638.4|5632.4|5638.1|5632.1|5638.6|5632.6|5636.2|5630.2|13
1631902380000|2021-09-17 18:13:00|5638.6|5632.6|5637.1|5631.1|5642.7|5636.7|5637.1|5631.1|20
1631902390000|2021-09-17 18:13:10|5637.2|5631.2|5640.2|5634.2|5641.1|5635.1|5637.2|5631.2|7
1631902400000|2021-09-17 18:13:20|5640.6|5634.6|5636.3|5630.3|5643.7|5637.7|5635.8|5629.8|18
1631902410000|2021-09-17 18:13:30|5635.9|5629.9|5635.8|5629.8|5635.9|5629.9|5635.8|5629.8|5
1631902420000|2021-09-17 18:13:40|5635.9|5629.9|5646.7|5640.7|5646.7|5640.7|5635.9|5629.9|46
1631902430000|2021-09-17 18:13:50|5646.6|5640.6|5645.7|5639.7|5646.6|5640.6|5645.2|5639.2|27
1631902440000|2021-09-17 18:14:00|5645.1|5639.1|5632.7|5626.7|5645.1|5639.1|5625.8|5619.8|141
1631902450000|2021-09-17 18:14:10|5632.2|5626.2|5632.8|5626.8|5633.1|5627.1|5629.2|5623.2|133
1631902460000|2021-09-17 18:14:20|5634.1|5628.1|5630.8|5624.8|5634.4|5628.4|5629.6|5623.6|157
1631902470000|2021-09-17 18:14:30|5631.8|5625.8|5631.7|5625.7|5632.9|5626.9|5630.8|5624.8|160
1631902480000|2021-09-17 18:14:40|5630.8|5624.8|5631.7|5625.7|5635.6|5629.6|5630.8|5624.8|234
1631902490000|2021-09-17 18:14:50|5631.3|5625.3|5626.8|5620.8|5631.3|5625.3|5625.7|5619.7|124
1631902500000|2021-09-17 18:15:00|5627.7|5621.7|5628.2|5622.2|5628.2|5622.2|5626.1|5620.1|17
1631902510000|2021-09-17 18:15:10|5628.6|5622.6|5628.7|5622.7|5628.7|5622.7|5626.7|5620.7|20
1631902520000|2021-09-17 18:15:20|5627.7|5621.7|5631.3|5625.3|5633.3|5627.3|5627.7|5621.7|68
1631902530000|2021-09-17 18:15:30|5631.2|5625.2|5631.2|5625.2|5631.8|5625.8|5630.7|5624.7|26
1631902540000|2021-09-17 18:15:40|5630.8|5624.8|5634.4|5628.4|5634.4|5628.4|5627.6|5621.6|73
1631902550000|2021-09-17 18:15:50|5634.8|5628.8|5633.3|5627.3|5636.2|5630.2|5629.7|5623.7|17
1631902560000|2021-09-17 18:16:00|5634.3|5628.3|5632.2|5626.2|5634.3|5628.3|5630.7|5624.7|11
1631902570000|2021-09-17 18:16:10|5632.1|5626.1|5633.7|5627.7|5635.8|5629.8|5630.8|5624.8|9
1631902580000|2021-09-17 18:16:20|5631.8|5625.8|5632.8|5626.8|5635.8|5629.8|5631.8|5625.8|8
1631902590000|2021-09-17 18:16:30|||||||||6
1631902600000|2021-09-17 18:16:40|5631.3|5625.3|5635.3|5629.3|5636.4|5630.4|5631.3|5625.3|5
1631902610000|2021-09-17 18:16:50|5635.7|5629.7|5634.8|5628.8|5635.7|5629.7|5634.3|5628.3|1
1631902620000|2021-09-17 18:17:00|5635.2|5629.2|5634.3|5628.3|5635.3|5629.3|5634.3|5628.3|3
1631902630000|2021-09-17 18:17:10|5636.3|5630.3|5636.7|5630.7|5636.8|5630.8|5636.3|5630.3|44
1631902640000|2021-09-17 18:17:20|5635.1|5629.1|5634.7|5628.7|5636.2|5630.2|5634.7|5628.7|10
1631902650000|2021-09-17 18:17:30|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1631902660000|2021-09-17 18:17:40|5635.4|5629.4|5635.3|5629.3|5635.8|5629.8|5634.8|5628.8|2
1631902670000|2021-09-17 18:17:50|5634.2|5628.2|5631.7|5625.7|5635.7|5629.7|5630.8|5624.8|25
1631902680000|2021-09-17 18:18:00|5630.7|5624.7|5631.2|5625.2|5631.2|5625.2|5630.7|5624.7|3
1631902690000|2021-09-17 18:18:10|5630.8|5624.8|5633.7|5627.7|5633.7|5627.7|5630.8|5624.8|2
1631902700000|2021-09-17 18:18:20|5635.8|5629.8|5634.3|5628.3|5636.7|5630.7|5634.3|5628.3|8
1631902710000|2021-09-17 18:18:30|5634.4|5628.4|5634.3|5628.3|5634.4|5628.4|5634.3|5628.3|1
1631902720000|2021-09-17 18:18:40|5633.7|5627.7|5629.7|5623.7|5633.7|5627.7|5629.7|5623.7|8
1631902730000|2021-09-17 18:18:50|5630.1|5624.1|5628.8|5622.8|5630.2|5624.2|5628.8|5622.8|29
1631902740000|2021-09-17 18:19:00|5628.7|5622.7|5638.7|5632.7|5639.2|5633.2|5628.7|5622.7|163
1631902750000|2021-09-17 18:19:10|5637.8|5631.8|5633.1|5627.1|5637.8|5631.8|5632.6|5626.6|159
1631902760000|2021-09-17 18:19:20|5633.6|5627.6|5637.7|5631.7|5637.7|5631.7|5633.1|5627.1|8
1631902770000|2021-09-17 18:19:30|5637.6|5631.6|5634.7|5628.7|5637.6|5631.6|5634.2|5628.2|25
1631902780000|2021-09-17 18:19:40|5634.2|5628.2|5634.2|5628.2|5636.2|5630.2|5632.7|5626.7|14
1631902790000|2021-09-17 18:19:50|5633.7|5627.7|5633.2|5627.2|5634.7|5627.7|5632.8|5624.7|63
1632096000000|2021-09-20 00:00:00|5639.9|5629.9|5619|5613|5639.9|5630.4|5619|5613|45
1632096010000|2021-09-20 00:00:10|5619.2|5609.2|5614.7|5604.7|5619.2|5610.7|5609.7|5603.7|37
1632096020000|2021-09-20 00:00:20|5614.2|5604.2|5610.7|5604.7|5614.2|5604.7|5606.5|5600.5|15
1632096030000|2021-09-20 00:00:30|5610.2|5604.2|5607.2|5601.2|5610.2|5604.2|5605.8|5599.8|3
1632096040000|2021-09-20 00:00:40|5606.8|5600.8|5609.7|5603.7|5609.7|5603.7|5606.7|5600.7|5
1632096050000|2021-09-20 00:00:50|5609.3|5603.3|5609|5603|5609.3|5603.3|5609|5603|0
1632096060000|2021-09-20 00:01:00|5609.2|5603.2|5615.7|5609.7|5622.2|5616.2|5609.2|5603.2|21
1632096070000|2021-09-20 00:01:10|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5
1632096080000|2021-09-20 00:01:20|5620.3|5614.3|5620.7|5610.7|5621.3|5614.3|5619.7|5610.7|0
1632096090000|2021-09-20 00:01:30|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|2
1632096100000|2021-09-20 00:01:40|5618.8|5612.8|5618.7|5612.7|5618.8|5612.8|5617.7|5611.7|5
1632096110000|2021-09-20 00:01:50|||||||||1
1632096120000|2021-09-20 00:02:00|5619.3|5613.3|5621.5|5615.5|5624.2|5618.2|5617.2|5611.2|43
1632096130000|2021-09-20 00:02:10|5622.3|5616.3|5631.7|5625.7|5632.2|5626.2|5622.3|5616.3|12
1632096140000|2021-09-20 00:02:20|5632|5626|5633.7|5627.7|5634.2|5628.2|5632|5626|1
1632096150000|2021-09-20 00:02:30|5633.4|5627.4|5631.7|5625.7|5633.4|5627.4|5631.7|5625.7|1
1632096160000|2021-09-20 00:02:40|5631.2|5625.2|5636.7|5630.7|5637.7|5631.7|5631.2|5625.2|6
1632096170000|2021-09-20 00:02:50|5634.2|5628.2|5631.3|5625.3|5634.2|5628.2|5631.2|5625.2|7
1632096180000|2021-09-20 00:03:00|5631.2|5625.2|5631.7|5625.7|5631.8|5625.8|5631.2|5625.2|6
1632096190000|2021-09-20 00:03:10|5631.3|5625.3|5628.7|5622.7|5631.3|5625.3|5628.7|5622.7|1
1632096200000|2021-09-20 00:03:20|5629.4|5623.4|5629.2|5623.2|5629.4|5623.4|5628.7|5622.7|1
1632096210000|2021-09-20 00:03:30|5628.2|5622.2|5630.2|5624.2|5630.2|5624.2|5628.2|5622.2|5
1632096220000|2021-09-20 00:03:40|5629.8|5623.8|5623.7|5617.7|5630.2|5624.2|5622.5|5616.5|7
1632096230000|2021-09-20 00:03:50|5624|5618|5624.7|5618.7|5625.7|5619.7|5624|5618|9
1632096240000|2021-09-20 00:04:00|5627.7|5621.7|5630.2|5624.2|5630.7|5624.7|5627.2|5621.2|9
1632096250000|2021-09-20 00:04:10|5632.7|5626.7|5631.2|5625.2|5633.2|5627.2|5626.2|5620.2|14
1632096260000|2021-09-20 00:04:20|5633.5|5627.5|5635.7|5629.7|5635.7|5629.7|5633.4|5627.4|29
1632096270000|2021-09-20 00:04:30|5635.2|5629.2|5634.3|5628.3|5635.2|5629.2|5634.3|5628.3|2
1632096280000|2021-09-20 00:04:40|5633.7|5627.7|5631.2|5625.2|5635.2|5629.2|5631.2|5625.2|2
1632096290000|2021-09-20 00:04:50|5631.7|5625.7|5633.7|5627.7|5633.7|5627.7|5631.7|5625.7|0
1632096300000|2021-09-20 00:05:00|5636.5|5630.5|5634.7|5628.7|5637.2|5631.2|5634.7|5628.7|3
1632096310000|2021-09-20 00:05:10|||||||||3
1632096320000|2021-09-20 00:05:20|5635.2|5629.2|5636.2|5630.2|5636.2|5630.2|5635.2|5629.2|0
1632096330000|2021-09-20 00:05:30|5635.8|5629.8|5627.7|5621.7|5635.8|5629.8|5627.7|5621.7|3
1632096340000|2021-09-20 00:05:40|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|1
1632096360000|2021-09-20 00:06:00|5630.2|5624.2|5633.7|5627.7|5633.7|5627.7|5630.2|5624.2|29
1632096370000|2021-09-20 00:06:10|5635.2|5629.2|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|0
1632096380000|2021-09-20 00:06:20|5636.7|5630.7|5635.2|5629.2|5636.7|5630.7|5635.2|5629.2|1
1632096390000|2021-09-20 00:06:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1632096400000|2021-09-20 00:06:40|5633.8|5627.8|5633.7|5627.7|5633.8|5627.8|5633.7|5627.7|37
1632096420000|2021-09-20 00:07:00|5631.7|5625.7|5632.7|5626.7|5632.7|5626.7|5631.7|5625.7|1
1632096430000|2021-09-20 00:07:10|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1632096440000|2021-09-20 00:07:20|5632.7|5626.7|5631.7|5625.7|5632.7|5626.7|5631.7|5625.7|0
1632096450000|2021-09-20 00:07:30|5632|5626|5629.2|5623.2|5632.2|5626.2|5627.2|5621.2|5
1632096470000|2021-09-20 00:07:50|5629.5|5623.5|5630.2|5624.2|5630.7|5624.7|5629.2|5623.2|2
1632096480000|2021-09-20 00:08:00|5630.3|5624.3|5627.7|5621.7|5630.3|5624.3|5625.7|5619.7|9
1632096490000|2021-09-20 00:08:10|5627.5|5621.5|5627.7|5621.7|5628.2|5622.2|5627.2|5621.2|6
1632096500000|2021-09-20 00:08:20|5628|5622|5626.2|5620.2|5628.2|5622.2|5625.7|5619.7|15
1632096510000|2021-09-20 00:08:30|5626.9|5620.9|5625.7|5619.7|5627.2|5621.2|5625.2|5619.2|1
1632096520000|2021-09-20 00:08:40|5626.2|5620.2|5628.2|5622.2|5628.2|5622.2|5626.2|5620.2|1
1632096530000|2021-09-20 00:08:50|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1632096540000|2021-09-20 00:09:00|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|10
1632096550000|2021-09-20 00:09:10|5628.4|5622.4|5622.2|5616.2|5628.5|5622.5|5621.5|5615.5|5
1632096560000|2021-09-20 00:09:20|5623.2|5617.2|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|1
1632096570000|2021-09-20 00:09:30|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|0
1632096600000|2021-09-20 00:10:00|5626.2|5620.2|5628.7|5622.7|5628.7|5622.7|5626.2|5620.2|3
1632096610000|2021-09-20 00:10:10|||||||||1
1632096620000|2021-09-20 00:10:20|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|0
1632096630000|2021-09-20 00:10:30|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1632096640000|2021-09-20 00:10:40|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|1
1632096660000|2021-09-20 00:11:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1632096670000|2021-09-20 00:11:10|5629.4|5623.4|5631|5625|5631|5625|5629.4|5623.4|0
1632096680000|2021-09-20 00:11:20|5631.2|5625.2|5630.5|5624.5|5631.8|5625.8|5630.2|5624.2|5
1632096690000|2021-09-20 00:11:30|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|0
1632096700000|2021-09-20 00:11:40|5630.2|5624.2|5632.7|5626.7|5632.7|5626.7|5630.2|5624.2|4
1632096710000|2021-09-20 00:11:50|5633|5627|5633.2|5627.2|5633.2|5627.2|5632.7|5626.7|0
1632096720000|2021-09-20 00:12:00|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|2
1632096730000|2021-09-20 00:12:10|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|0
1632096740000|2021-09-20 00:12:20|5631.2|5625.2|5629.7|5623.7|5631.2|5625.2|5629.7|5623.7|0
1632096760000|2021-09-20 00:12:40|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1632096770000|2021-09-20 00:12:50|5628.8|5622.8|5629.2|5623.2|5629.2|5623.2|5628.8|5622.8|0
1632096780000|2021-09-20 00:13:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1632096790000|2021-09-20 00:13:10|5629.2|5623.2|5629.7|5623.7|5629.7|5623.7|5629.2|5623.2|0
1632096810000|2021-09-20 00:13:30|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|1
1632096820000|2021-09-20 00:13:40|5629|5623|5629.2|5623.2|5629.2|5623.2|5628.7|5622.7|1
1632096840000|2021-09-20 00:14:00|5627.7|5621.7|5627.2|5621.2|5627.7|5621.7|5627.2|5621.2|3
1632096850000|2021-09-20 00:14:10|5627|5621|5625|5619|5627|5621|5625|5619|1
1632096900000|2021-09-20 00:15:00|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|2
1632096950000|2021-09-20 00:15:50|5625|5619|5625|5619|5625|5619|5625|5619|2
1632096980000|2021-09-20 00:16:20|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|4
1632097000000|2021-09-20 00:16:40|5626|5620|5626|5620|5626|5620|5626|5620|6
1632097050000|2021-09-20 00:17:30|5626.4|5620.4|5626.5|5620.5|5626.5|5620.5|5626.4|5620.4|0
1632097070000|2021-09-20 00:17:50|5627.4|5621.4|5627.5|5621.5|5627.5|5621.5|5627.4|5621.4|0
1632097080000|2021-09-20 00:18:00|5631.2|5625.2|5631.2|5625.2|5632.7|5626.7|5630.7|5624.7|8
1632097090000|2021-09-20 00:18:10|5632.2|5626.2|5633.7|5627.7|5634.7|5628.7|5632.2|5626.2|4
1632097100000|2021-09-20 00:18:20|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|10
1632097120000|2021-09-20 00:18:40|5634.7|5628.7|5633.7|5627.7|5634.7|5628.7|5633.7|5627.7|0
1632097130000|2021-09-20 00:18:50|5633.3|5627.3|5633.2|5627.2|5633.3|5627.3|5633.2|5627.2|0
1632097160000|2021-09-20 00:19:20|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|0
1632097170000|2021-09-20 00:19:30|5632.5|5626.5|5633.2|5627.2|5633.2|5627.2|5632.5|5626.5|0
1632097180000|2021-09-20 00:19:40|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|0
1632097190000|2021-09-20 00:19:50|5632.2|5626.2|5631.7|5625.7|5632.2|5626.2|5631.7|5625.7|0
1632097200000|2021-09-20 00:20:00|5631.2|5625.2|5631.3|5625.3|5631.5|5625.5|5631.2|5625.2|4
1632097210000|2021-09-20 00:20:10|5631.2|5625.2|5632|5626|5632|5626|5631.2|5625.2|2
1632097220000|2021-09-20 00:20:20|5631.7|5625.7|5631.2|5625.2|5631.7|5625.7|5631.2|5625.2|0
1632097240000|2021-09-20 00:20:40|5631|5625|5632|5626|5632|5626|5631|5625|0
1632097310000|2021-09-20 00:21:50|||||||||2
1632097320000|2021-09-20 00:22:00|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|1
1632097330000|2021-09-20 00:22:10|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1632097340000|2021-09-20 00:22:20|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1632097380000|2021-09-20 00:23:00|5629|5623|5632|5626|5632|5626|5629|5623|3
1632097390000|2021-09-20 00:23:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|2
1632097400000|2021-09-20 00:23:20|||||||||2
1632097410000|2021-09-20 00:23:30|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1632097430000|2021-09-20 00:23:50|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1632097440000|2021-09-20 00:24:00|5630|5624|5630.7|5624.7|5630.7|5624.7|5630|5624|3
1632097450000|2021-09-20 00:24:10|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|0
1632097460000|2021-09-20 00:24:20|5630|5624|5630.2|5624.2|5630.2|5624.2|5630|5624|0
1632097500000|2021-09-20 00:25:00|5630.7|5624.7|5632|5626|5632.5|5626.5|5630.7|5624.7|3
1632097510000|2021-09-20 00:25:10|5631|5625|5631|5625|5631|5625|5631|5625|1
1632097570000|2021-09-20 00:26:10|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1632097600000|2021-09-20 00:26:40|5631.9|5625.9|5632|5626|5632|5626|5631.9|5625.9|1
1632097610000|2021-09-20 00:26:50|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|1
1632097620000|2021-09-20 00:27:00|5632|5626|5632|5626|5632|5626|5632|5626|0
1632097670000|2021-09-20 00:27:50|5632.4|5626.4|5632.5|5626.5|5632.5|5626.5|5632.4|5626.4|1
1632097700000|2021-09-20 00:28:20|5633|5627|5633|5627|5633|5627|5633|5627|0
1632097800000|2021-09-20 00:30:00|5632.7|5626.7|5633|5627|5633|5627|5632.7|5626.7|0
1632097810000|2021-09-20 00:30:10|||||||||1
1632097860000|2021-09-20 00:31:00|5633.2|5627.2|5633|5627|5633.2|5627.2|5633|5627|0
1632097880000|2021-09-20 00:31:20|5634|5628|5633.3|5627.3|5634|5628|5633.3|5627.3|2
1632097890000|2021-09-20 00:31:30|5633|5627|5633|5627|5633|5627|5633|5627|4
1632097960000|2021-09-20 00:32:40|||||||||6
1632097980000|2021-09-20 00:33:00|5633.2|5627.2|5633.3|5627.3|5633.3|5627.3|5633|5627|0
1632097990000|2021-09-20 00:33:10|5633|5627|5633|5627|5633|5627|5633|5627|0
1632098020000|2021-09-20 00:33:40|5633.5|5627.5|5633.7|5627.7|5633.7|5627.7|5633.5|5627.5|0
1632098040000|2021-09-20 00:34:00|5633.5|5627.5|5632.2|5626.2|5633.7|5627.7|5632.2|5626.2|2
1632098070000|2021-09-20 00:34:30|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|1
1632098090000|2021-09-20 00:34:50|5633.7|5627.7|5633.5|5627.5|5633.7|5627.7|5633.2|5627.2|0
1632098100000|2021-09-20 00:35:00|5633.7|5627.7|5633.2|5627.2|5633.7|5627.7|5633.2|5627.2|0
1632098150000|2021-09-20 00:35:50|5633.5|5627.5|5633.7|5627.7|5633.7|5627.7|5633.5|5627.5|0
1632098160000|2021-09-20 00:36:00|5633.5|5627.5|5633|5627|5633.5|5627.5|5632.2|5626.2|1
1632098200000|2021-09-20 00:36:40|5632.2|5626.2|5633|5627|5633|5627|5632.2|5626.2|0
1632098210000|2021-09-20 00:36:50|5633.2|5627.2|5632.7|5626.7|5633.2|5627.2|5632.7|5626.7|0
1632098220000|2021-09-20 00:37:00|5633|5627|5632.7|5626.7|5633|5627|5632.5|5626.5|0
1632098230000|2021-09-20 00:37:10|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1632098250000|2021-09-20 00:37:30|5632|5626|5631.2|5625.2|5632|5626|5631.2|5625.2|4
1632098260000|2021-09-20 00:37:40|5630.7|5624.7|5629.2|5623.2|5630.7|5624.7|5629.2|5623.2|0
1632098270000|2021-09-20 00:37:50|5628.7|5622.7|5630.2|5624.2|5630.2|5624.2|5628.7|5622.7|0
1632098280000|2021-09-20 00:38:00|5629.7|5623.7|5629.2|5623.2|5629.7|5623.7|5628.7|5622.7|0
1632098290000|2021-09-20 00:38:10|5629|5623|5628.7|5622.7|5629|5623|5627.7|5621.7|2
1632098300000|2021-09-20 00:38:20|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|2
1632098310000|2021-09-20 00:38:30|5626.4|5620.4|5627.7|5621.7|5627.7|5621.7|5626.4|5620.4|2
1632098320000|2021-09-20 00:38:40|5627.8|5621.8|5628.2|5622.2|5628.2|5622.2|5627.8|5621.8|0
1632098330000|2021-09-20 00:38:50|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1632098340000|2021-09-20 00:39:00|5628.7|5622.7|5627.8|5621.8|5628.7|5622.7|5627.8|5621.8|1
1632098350000|2021-09-20 00:39:10|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1632098390000|2021-09-20 00:39:50|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1632098420000|2021-09-20 00:40:20|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1632098470000|2021-09-20 00:41:10|5627.2|5621.2|5627.5|5621.5|5627.5|5621.5|5627.2|5621.2|0
1632098490000|2021-09-20 00:41:30|5627.7|5621.7|5630|5624|5630|5624|5627.7|5621.7|0
1632098500000|2021-09-20 00:41:40|5630.8|5624.8|5630.5|5624.5|5630.8|5624.8|5630|5624|3
1632098510000|2021-09-20 00:41:50|5630.2|5624.2|5628.5|5622.5|5630.2|5624.2|5628.5|5622.5|1
1632098520000|2021-09-20 00:42:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1632098530000|2021-09-20 00:42:10|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|0
1632098560000|2021-09-20 00:42:40|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1632098570000|2021-09-20 00:42:50|5627.5|5621.5|5626.8|5620.8|5627.5|5621.5|5626.8|5620.8|1
1632098580000|2021-09-20 00:43:00|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|0
1632098590000|2021-09-20 00:43:10|5626.3|5620.3|5626.7|5620.7|5626.7|5620.7|5626.3|5620.3|0
1632098620000|2021-09-20 00:43:40|5625.3|5619.3|5626.3|5620.3|5626.3|5620.3|5624.7|5618.7|2
1632098630000|2021-09-20 00:43:50|5625.7|5619.7|5624.7|5618.7|5625.7|5619.7|5624.2|5618.2|0
1632098640000|2021-09-20 00:44:00|5624.2|5618.2|5623.2|5617.2|5624.2|5618.2|5623.2|5617.2|0
1632098650000|2021-09-20 00:44:10|5622.8|5616.8|5621.2|5615.2|5622.8|5616.8|5621.2|5615.2|0
1632098660000|2021-09-20 00:44:20|5620.7|5614.7|5621.2|5615.2|5621.2|5615.2|5620.7|5614.7|0
1632098670000|2021-09-20 00:44:30|5620.2|5614.2|5621.7|5615.7|5621.7|5615.7|5620.2|5614.2|5
1632098680000|2021-09-20 00:44:40|5621.8|5615.8|5622.7|5616.7|5622.7|5616.7|5621.8|5615.8|0
1632098690000|2021-09-20 00:44:50|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1632098700000|2021-09-20 00:45:00|5622.7|5616.7|5623.8|5617.8|5623.8|5617.8|5622.7|5616.7|0
1632098710000|2021-09-20 00:45:10|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1632098720000|2021-09-20 00:45:20|5624.2|5618.2|5624.7|5618.7|5624.7|5618.7|5624.2|5618.2|0
1632098740000|2021-09-20 00:45:40|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1632098750000|2021-09-20 00:45:50|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1632098770000|2021-09-20 00:46:10|5623.3|5617.3|5623.7|5617.7|5623.7|5617.7|5623.3|5617.3|1
1632098780000|2021-09-20 00:46:20|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1632098800000|2021-09-20 00:46:40|5624.5|5618.5|5624.7|5618.7|5624.7|5618.7|5624.5|5618.5|0
1632098830000|2021-09-20 00:47:10|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|0
1632098840000|2021-09-20 00:47:20|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1632098890000|2021-09-20 00:48:10|5624|5618|5623.7|5617.7|5624|5618|5623.7|5617.7|0
1632098920000|2021-09-20 00:48:40|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1632098950000|2021-09-20 00:49:10|5623.7|5617.7|5623.2|5617.2|5623.7|5617.7|5623.2|5617.2|1
1632098970000|2021-09-20 00:49:30|5624|5618|5624.2|5618.2|5624.2|5618.2|5624|5618|0
1632099030000|2021-09-20 00:50:30|5623.7|5617.7|5623.2|5617.2|5623.7|5617.7|5623.2|5617.2|0
1632099090000|2021-09-20 00:51:30|5625.2|5619.2|5624.9|5618.9|5625.2|5619.2|5624.9|5618.9|4
1632099100000|2021-09-20 00:51:40|5623.7|5617.7|5621.7|5615.7|5624.2|5618.2|5620.7|5614.7|16
1632099120000|2021-09-20 00:52:00|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|0
1632099130000|2021-09-20 00:52:10|5621.8|5615.8|5621.7|5615.7|5621.8|5615.8|5621.7|5615.7|0
1632099140000|2021-09-20 00:52:20|5622|5616|5621.8|5615.8|5622.2|5616.2|5621.8|5615.8|0
1632099150000|2021-09-20 00:52:30|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|0
1632099190000|2021-09-20 00:53:10|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1632099230000|2021-09-20 00:53:50|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|0
1632099240000|2021-09-20 00:54:00|5622|5616|5622.2|5616.2|5622.2|5616.2|5622|5616|0
1632099260000|2021-09-20 00:54:20|5622.7|5616.7|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|0
1632099290000|2021-09-20 00:54:50|5623.7|5617.7|5624.2|5618.2|5624.2|5618.2|5623.7|5617.7|0
1632099360000|2021-09-20 00:56:00|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1632099390000|2021-09-20 00:56:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|2
1632099400000|2021-09-20 00:56:40|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|3
1632099450000|2021-09-20 00:57:30|5626.2|5620.2|5625.2|5619.2|5626.2|5620.2|5625.2|5619.2|1
1632099460000|2021-09-20 00:57:40|5627.2|5621.2|5626.7|5620.7|5627.2|5621.2|5626.2|5620.2|5
1632099490000|2021-09-20 00:58:10|5626.3|5620.3|5625.2|5619.2|5626.3|5620.3|5625.2|5619.2|0
1632099500000|2021-09-20 00:58:20|5625.5|5619.5|5625.2|5619.2|5625.5|5619.5|5625.2|5619.2|0
1632099510000|2021-09-20 00:58:30|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|0
1632099540000|2021-09-20 00:59:00|5625.3|5619.3|5625.2|5619.2|5625.3|5619.3|5625.2|5619.2|0
1632099560000|2021-09-20 00:59:20|5624.8|5618.8|5624.7|5618.7|5624.8|5618.8|5624.7|5618.7|0
1632099570000|2021-09-20 00:59:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1632099580000|2021-09-20 00:59:40|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|0
1632099600000|2021-09-20 01:00:00|5625.3|5619.3|5625|5619|5625.7|5619.7|5625|5619|0
1632099610000|2021-09-20 01:00:10|5624.7|5618.7|5625|5619|5625.2|5619.2|5624.7|5618.7|0
1632099630000|2021-09-20 01:00:30|5625.2|5619.2|5623.2|5617.2|5625.2|5619.2|5623.2|5617.2|1
1632099640000|2021-09-20 01:00:40|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|0
1632099650000|2021-09-20 01:00:50|5622|5616|5621.7|5615.7|5622|5616|5621.7|5615.7|0
1632099660000|2021-09-20 01:01:00|5621.2|5615.2|5621.7|5615.7|5621.8|5615.8|5621.2|5615.2|0
1632099670000|2021-09-20 01:01:10|5622.2|5616.2|5621.7|5615.7|5622.2|5616.2|5621.7|5615.7|0
1632099700000|2021-09-20 01:01:40|5622|5616|5624|5618|5624|5618|5622|5616|3
1632099710000|2021-09-20 01:01:50|5624.2|5618.2|5624.7|5618.7|5624.7|5618.7|5624.2|5618.2|0
1632099730000|2021-09-20 01:02:10|5625|5619|5625.2|5619.2|5625.7|5619.7|5625|5619|1
1632099740000|2021-09-20 01:02:20|5625.7|5619.7|5625.2|5619.2|5625.7|5619.7|5625.2|5619.2|0
1632099750000|2021-09-20 01:02:30|5624.7|5618.7|5623.3|5617.3|5624.7|5618.7|5623.3|5617.3|0
1632099760000|2021-09-20 01:02:40|5623.7|5617.7|5625.7|5619.7|5625.7|5619.7|5623.7|5617.7|1
1632099790000|2021-09-20 01:03:10|5622.7|5616.7|5622.2|5616.2|5622.7|5616.7|5622.2|5616.2|9
1632099800000|2021-09-20 01:03:20|5622|5616|5619.7|5613.7|5622|5616|5619.7|5613.7|1
1632099810000|2021-09-20 01:03:30|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|0
1632099830000|2021-09-20 01:03:50|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|1
1632099840000|2021-09-20 01:04:00|5620|5614|5620.2|5614.2|5620.2|5614.2|5620|5614|0
1632099890000|2021-09-20 01:04:50|5622|5616|5622.2|5616.2|5622.2|5616.2|5621.7|5615.7|3
1632099920000|2021-09-20 01:05:20|5622.5|5616.5|5623.2|5617.2|5623.2|5617.2|5622.5|5616.5|0
1632099940000|2021-09-20 01:05:40|5623.8|5617.8|5623.8|5617.8|5624.7|5618.7|5623.7|5617.7|0
1632099950000|2021-09-20 01:05:50|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1632099970000|2021-09-20 01:06:10|5623.8|5617.8|5623.7|5617.7|5623.8|5617.8|5623.7|5617.7|0
1632099980000|2021-09-20 01:06:20|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1632099990000|2021-09-20 01:06:30|5623.7|5617.7|5623.2|5617.2|5623.7|5617.7|5623.2|5617.2|0
1632100000000|2021-09-20 01:06:40|5622.2|5616.2|5624.2|5618.2|5624.2|5618.2|5622.2|5616.2|0
1632100020000|2021-09-20 01:07:00|5624|5618|5624.2|5618.2|5624.2|5618.2|5623.7|5617.7|0
1632100030000|2021-09-20 01:07:10|5623.8|5617.8|5624.2|5618.2|5624.2|5618.2|5623.8|5617.8|0
1632100040000|2021-09-20 01:07:20|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|0
1632100080000|2021-09-20 01:08:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|1
1632100090000|2021-09-20 01:08:10|5624.5|5618.5|5622.3|5616.3|5624.7|5618.7|5622.3|5616.3|2
1632100100000|2021-09-20 01:08:20|5622.2|5616.2|5622.7|5616.7|5622.8|5616.8|5622.2|5616.2|0
1632100160000|2021-09-20 01:09:20|5623.2|5617.2|5622.3|5616.3|5623.2|5617.2|5622.2|5616.2|0
1632100170000|2021-09-20 01:09:30|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|0
1632100190000|2021-09-20 01:09:50|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|0
1632100200000|2021-09-20 01:10:00|5622.3|5616.3|5622.3|5616.3|5622.5|5616.5|5622.2|5616.2|0
1632100210000|2021-09-20 01:10:10|5622.2|5616.2|5622.7|5616.7|5622.7|5616.7|5622.2|5616.2|0
1632100220000|2021-09-20 01:10:20|5622.3|5616.3|5622.2|5616.2|5622.3|5616.3|5622.2|5616.2|0
1632100260000|2021-09-20 01:11:00|5619.7|5613.7|5619.2|5613.2|5619.7|5613.7|5619.2|5613.2|1
1632100270000|2021-09-20 01:11:10|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|1
1632100290000|2021-09-20 01:11:30|5619.7|5613.7|5620.2|5614.2|5620.2|5614.2|5619.7|5613.7|3
1632100300000|2021-09-20 01:11:40|5620.5|5614.5|5621.7|5615.7|5622.2|5616.2|5620.5|5614.5|1
1632100310000|2021-09-20 01:11:50|5621.2|5615.2|5621.7|5615.7|5621.7|5615.7|5621.2|5615.2|0
1632100330000|2021-09-20 01:12:10|5621.3|5615.3|5621.2|5615.2|5622.2|5616.2|5621.2|5615.2|0
1632100340000|2021-09-20 01:12:20|5624.2|5618.2|5625.7|5619.7|5625.7|5619.7|5624.2|5618.2|4
1632100360000|2021-09-20 01:12:40|5625.3|5619.3|5625.7|5619.7|5625.7|5619.7|5625.2|5619.2|0
1632100370000|2021-09-20 01:12:50|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1632100410000|2021-09-20 01:13:30|5625.5|5619.5|5626.2|5620.2|5626.2|5620.2|5625.5|5619.5|0
1632100420000|2021-09-20 01:13:40|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|2
1632100440000|2021-09-20 01:14:00|5626.3|5620.3|5626.2|5620.2|5626.3|5620.3|5626.2|5620.2|0
1632100530000|2021-09-20 01:15:30|5625.8|5619.8|5625.2|5619.2|5625.8|5619.8|5625.2|5619.2|0
1632100540000|2021-09-20 01:15:40|5625|5619|5624.7|5618.7|5625|5619|5624.7|5618.7|0
1632100560000|2021-09-20 01:16:00|||||||||6
1632100600000|2021-09-20 01:16:40|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1632100630000|2021-09-20 01:17:10|5624.7|5618.7|5622.7|5616.7|5624.7|5618.7|5622.2|5616.2|11
1632100640000|2021-09-20 01:17:20|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|0
1632100670000|2021-09-20 01:17:50|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1632100680000|2021-09-20 01:18:00|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|0
1632100690000|2021-09-20 01:18:10|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|0
1632100700000|2021-09-20 01:18:20|5620.4|5614.4|5621.2|5615.2|5621.2|5615.2|5620.4|5614.4|1
1632100710000|2021-09-20 01:18:30|5620.5|5614.5|5620.2|5614.2|5620.5|5614.5|5620.2|5614.2|0
1632100720000|2021-09-20 01:18:40|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|1
1632100730000|2021-09-20 01:18:50|5619.5|5613.5|5619.2|5613.2|5619.5|5613.5|5619.2|5613.2|0
1632100750000|2021-09-20 01:19:10|5617.2|5611.2|5613.2|5607.2|5617.2|5611.2|5613.2|5607.2|15
1632100760000|2021-09-20 01:19:20|5613.5|5607.5|5613.7|5607.7|5613.7|5607.7|5613.5|5607.5|0
1632100780000|2021-09-20 01:19:40|5614.7|5608.7|5614.2|5608.2|5614.7|5608.7|5614.2|5608.2|1
1632100800000|2021-09-20 01:20:00|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|1
1632100820000|2021-09-20 01:20:20|5613|5607|5612.2|5606.2|5613|5607|5612.2|5606.2|2
1632100850000|2021-09-20 01:20:50|5611.7|5605.7|5608.7|5602.7|5611.7|5605.7|5608.7|5602.7|1
1632100860000|2021-09-20 01:21:00|5607.7|5601.7|5607.7|5601.7|5608.2|5602.2|5607.5|5601.5|3
1632100870000|2021-09-20 01:21:10|5608|5602|5608.2|5602.2|5608.2|5602.2|5608|5602|0
1632100880000|2021-09-20 01:21:20|5607.5|5601.5|5607.2|5601.2|5607.5|5601.5|5607.2|5601.2|0
1632100890000|2021-09-20 01:21:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1632100900000|2021-09-20 01:21:40|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|3
1632100920000|2021-09-20 01:22:00|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|0
1632100930000|2021-09-20 01:22:10|5609.5|5603.5|5610.7|5604.7|5611.7|5605.7|5609.5|5603.5|3
1632100950000|2021-09-20 01:22:30|5610.2|5604.2|5609.3|5603.3|5610.2|5604.2|5608.4|5602.4|0
1632100960000|2021-09-20 01:22:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|0
1632100980000|2021-09-20 01:23:00|5608.7|5602.7|5610.2|5604.2|5610.2|5604.2|5608.7|5602.7|5
1632100990000|2021-09-20 01:23:10|5609.8|5603.8|5607.2|5601.2|5609.8|5603.8|5607.2|5601.2|1
1632101090000|2021-09-20 01:24:50|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1632101100000|2021-09-20 01:25:00|5610.2|5604.2|5609.2|5603.2|5610.2|5604.2|5607.7|5601.7|13
1632101110000|2021-09-20 01:25:10|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|0
1632101140000|2021-09-20 01:25:40|5609|5603|5609|5603|5609|5603|5609|5603|1
1632101160000|2021-09-20 01:26:00|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5608.7|5602.7|1
1632101200000|2021-09-20 01:26:40|5608.8|5602.8|5608.2|5602.2|5608.8|5602.8|5608.2|5602.2|0
1632101220000|2021-09-20 01:27:00|5607.9|5601.9|5606.2|5600.2|5608.2|5602.2|5605.7|5599.7|7
1632101230000|2021-09-20 01:27:10|5605.4|5599.4|5606.7|5600.7|5607.2|5601.2|5604.7|5598.7|3
1632101240000|2021-09-20 01:27:20|5606|5600|5605.2|5599.2|5606|5600|5602.2|5596.2|8
1632101250000|2021-09-20 01:27:30|5602.7|5596.7|5603.8|5597.8|5604.3|5598.3|5602.7|5596.7|8
1632101260000|2021-09-20 01:27:40|5603.2|5597.2|5603.8|5597.8|5603.8|5597.8|5603.2|5597.2|0
1632101280000|2021-09-20 01:28:00|5603.4|5597.4|5605.2|5599.2|5605.2|5599.2|5603.4|5597.4|1
1632101290000|2021-09-20 01:28:10|5605.5|5599.5|5605.7|5599.7|5605.7|5599.7|5605.5|5599.5|0
1632101300000|2021-09-20 01:28:20|5606|5600|5607.2|5601.2|5607.2|5601.2|5606|5600|1
1632101310000|2021-09-20 01:28:30|5606.8|5600.8|5606.7|5600.7|5606.8|5600.8|5606.7|5600.7|1
1632101330000|2021-09-20 01:28:50|5606.3|5600.3|5605.2|5599.2|5606.3|5600.3|5604.8|5598.8|0
1632101340000|2021-09-20 01:29:00|5606.7|5600.7|5606.2|5600.2|5606.7|5600.7|5606.2|5600.2|1
1632101350000|2021-09-20 01:29:10|5606.5|5600.5|5607.2|5601.2|5607.2|5601.2|5606.4|5600.4|1
1632101400000|2021-09-20 01:30:00|5607.5|5601.5|5607.7|5601.7|5607.7|5601.7|5607.5|5601.5|2
1632101410000|2021-09-20 01:30:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101420000|2021-09-20 01:30:20|5606.8|5600.8|5607|5601|5607|5601|5606.8|5600.8|0
1632101430000|2021-09-20 01:30:30|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101440000|2021-09-20 01:30:40|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1632101460000|2021-09-20 01:31:00|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|3
1632101470000|2021-09-20 01:31:10|5607.8|5601.8|5607.7|5601.7|5607.8|5601.8|5607.7|5601.7|0
1632101480000|2021-09-20 01:31:20|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101520000|2021-09-20 01:32:00|5607|5601|5607.7|5601.7|5607.7|5601.7|5607|5601|1
1632101540000|2021-09-20 01:32:20|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101580000|2021-09-20 01:33:00|5607|5601|5607|5601|5607|5601|5607|5601|1
1632101590000|2021-09-20 01:33:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101640000|2021-09-20 01:34:00|5606.8|5600.8|5606.7|5600.7|5607.2|5601.2|5606.7|5600.7|1
1632101670000|2021-09-20 01:34:30|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101720000|2021-09-20 01:35:20|5606.8|5600.8|5606.7|5600.7|5606.8|5600.8|5606.7|5600.7|0
1632101760000|2021-09-20 01:36:00|5606.3|5600.3|5607.2|5601.2|5607.2|5601.2|5606.3|5600.3|22
1632101770000|2021-09-20 01:36:10|5606.8|5600.8|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1632101800000|2021-09-20 01:36:40|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|2
1632101810000|2021-09-20 01:36:50|5608.8|5602.8|5609.2|5603.2|5609.2|5603.2|5608.8|5602.8|0
1632101820000|2021-09-20 01:37:00|5608.8|5602.8|5607.7|5601.7|5608.8|5602.8|5607.2|5601.2|5
1632101850000|2021-09-20 01:37:30|5607.3|5601.3|5607.2|5601.2|5607.3|5601.3|5607.2|5601.2|0
1632101860000|2021-09-20 01:37:40|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1632101870000|2021-09-20 01:37:50|5606.8|5600.8|5607|5601|5607|5601|5606.8|5600.8|0
1632101880000|2021-09-20 01:38:00|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1632101890000|2021-09-20 01:38:10|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1632102000000|2021-09-20 01:40:00|5606.7|5600.7|5606.2|5600.2|5606.7|5600.7|5606.2|5600.2|0
1632102010000|2021-09-20 01:40:10|5606.4|5600.4|5607.5|5601.5|5607.5|5601.5|5606.4|5600.4|1
1632102020000|2021-09-20 01:40:20|5607.7|5601.7|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|4
1632102060000|2021-09-20 01:41:00|5608.3|5602.3|5608.7|5602.7|5608.7|5602.7|5608|5602|0
1632102100000|2021-09-20 01:41:40|5608.3|5602.3|5606.7|5600.7|5608.3|5602.3|5606.7|5600.7|2
1632102110000|2021-09-20 01:41:50|5606.5|5600.5|5606.8|5600.8|5606.8|5600.8|5606.5|5600.5|1
1632102120000|2021-09-20 01:42:00|5606.7|5600.7|5603.7|5597.7|5607.3|5601.3|5603.5|5597.5|8
1632102160000|2021-09-20 01:42:40|5604.2|5598.2|5605.5|5599.5|5605.5|5599.5|5604.2|5598.2|0
1632102180000|2021-09-20 01:43:00|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|0
1632102190000|2021-09-20 01:43:10|5605.2|5599.2|5604.7|5598.7|5605.2|5599.2|5604.7|5598.7|0
1632102220000|2021-09-20 01:43:40|5605|5599|5606.2|5600.2|5606.2|5600.2|5605|5599|0
1632102230000|2021-09-20 01:43:50|5606.3|5600.3|5606.7|5600.7|5607.7|5601.7|5606.3|5600.3|1
1632102240000|2021-09-20 01:44:00|5607|5601|5606.2|5600.2|5607.7|5601.7|5606.2|5600.2|0
1632102260000|2021-09-20 01:44:20|5606.5|5600.5|5606.7|5600.7|5606.7|5600.7|5606.5|5600.5|0
1632102270000|2021-09-20 01:44:30|5606.3|5600.3|5604.2|5598.2|5606.3|5600.3|5604.2|5598.2|1
1632102300000|2021-09-20 01:45:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1632102310000|2021-09-20 01:45:10|5604.2|5598.2|5601.7|5595.7|5604.2|5598.2|5601.7|5595.7|12
1632102320000|2021-09-20 01:45:20|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|3
1632102350000|2021-09-20 01:45:50|5602.7|5596.7|5602.2|5596.2|5602.7|5596.7|5602.2|5596.2|46
1632102360000|2021-09-20 01:46:00|||||||||10
1632102380000|2021-09-20 01:46:20|||||||||5
1632102430000|2021-09-20 01:47:10|||||||||1
1632102550000|2021-09-20 01:49:10|||||||||4
1632102560000|2021-09-20 01:49:20|||||||||1
1632102580000|2021-09-20 01:49:40|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|0
1632102590000|2021-09-20 01:49:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1632102600000|2021-09-20 01:50:00|5601.7|5595.7|5602.2|5596.2|5602.2|5596.2|5601.7|5595.7|0
1632102610000|2021-09-20 01:50:10|5601.4|5595.4|5602.2|5596.2|5602.2|5596.2|5601.2|5595.2|0
1632102660000|2021-09-20 01:51:00|5601.2|5595.2|5601.4|5595.4|5602.2|5596.2|5601.2|5595.2|1
1632102670000|2021-09-20 01:51:10|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|2
1632102680000|2021-09-20 01:51:20|5602|5596|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|0
1632102690000|2021-09-20 01:51:30|5601.8|5595.8|5602.2|5596.2|5602.2|5596.2|5601.8|5595.8|0
1632102710000|2021-09-20 01:51:50|5602.5|5596.5|5602.7|5596.7|5602.7|5596.7|5602.5|5596.5|0
1632102730000|2021-09-20 01:52:10|5602.3|5596.3|5601.7|5595.7|5602.3|5596.3|5601.7|5595.7|0
1632102740000|2021-09-20 01:52:20|||||||||1
1632102760000|2021-09-20 01:52:40|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1632102770000|2021-09-20 01:52:50|5601.8|5595.8|5602.2|5596.2|5602.2|5596.2|5601.8|5595.8|0
1632102850000|2021-09-20 01:54:10|5601.8|5595.8|5602.3|5596.3|5602.3|5596.3|5601.8|5595.8|1
1632102860000|2021-09-20 01:54:20|5602.7|5596.7|5602.3|5596.3|5602.7|5596.7|5602.3|5596.3|0
1632102900000|2021-09-20 01:55:00|5604|5598|5605.2|5599.2|5605.2|5599.2|5603.7|5597.7|2
1632102910000|2021-09-20 01:55:10|5604.8|5598.8|5604.2|5598.2|5604.8|5598.8|5604.2|5598.2|0
1632102920000|2021-09-20 01:55:20|5603.7|5597.7|5603.3|5597.3|5603.7|5597.7|5603.3|5597.3|3
1632102930000|2021-09-20 01:55:30|5603.2|5597.2|5604.5|5598.5|5604.5|5598.5|5603.2|5597.2|1
1632102940000|2021-09-20 01:55:40|5604.2|5598.2|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|0
1632102960000|2021-09-20 01:56:00|||||||||2
1632103010000|2021-09-20 01:56:50|5602.8|5596.8|5601.2|5595.2|5602.8|5596.8|5601.2|5595.2|11
1632103020000|2021-09-20 01:57:00|||||||||8
1632103030000|2021-09-20 01:57:10|||||||||1
1632103040000|2021-09-20 01:57:20|||||||||9
1632103060000|2021-09-20 01:57:40|||||||||16
1632103080000|2021-09-20 01:58:00|||||||||4
1632103090000|2021-09-20 01:58:10|5602.8|5596.8|5602.7|5596.7|5602.8|5596.8|5602.2|5596.2|1
1632103100000|2021-09-20 01:58:20|5602.2|5596.2|5602|5596|5602.2|5596.2|5601.8|5595.8|0
1632103110000|2021-09-20 01:58:30|5602.2|5596.2|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|0
1632103120000|2021-09-20 01:58:40|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1632103150000|2021-09-20 01:59:10|5604.2|5598.2|5605.2|5599.2|5605.2|5599.2|5604.2|5598.2|0
1632103170000|2021-09-20 01:59:30|5604.5|5598.5|5604.2|5598.2|5604.5|5598.5|5604.2|5598.2|0
1632103190000|2021-09-20 01:59:50|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5604.2|5598.2|0
1632103200000|2021-09-20 02:00:00|5603.7|5597.7|5604|5598|5604.4|5598.4|5603.5|5597.5|110
1632103210000|2021-09-20 02:00:10|5604.4|5598.4|5604.7|5598.7|5604.7|5598.7|5604.4|5598.4|0
1632103220000|2021-09-20 02:00:20|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|0
1632103240000|2021-09-20 02:00:40|5604.2|5598.2|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|3
1632103250000|2021-09-20 02:00:50|5602.7|5596.7|5602.2|5596.2|5602.7|5596.7|5602.2|5596.2|0
1632103260000|2021-09-20 02:01:00|5601.8|5595.8|5601.7|5595.7|5601.8|5595.8|5601.2|5595.2|0
1632103290000|2021-09-20 02:01:30|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|1
1632103300000|2021-09-20 02:01:40|5602|5596|5602|5596|5602.7|5596.7|5602|5596|0
1632103310000|2021-09-20 02:01:50|5601.7|5595.7|5602|5596|5602|5596|5601.7|5595.7|0
1632103320000|2021-09-20 02:02:00|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|0
1632103330000|2021-09-20 02:02:10|5601.3|5595.3|5601.2|5595.2|5601.3|5595.3|5601.2|5595.2|0
1632103340000|2021-09-20 02:02:20|5599.2|5593.2|5597.8|5591.8|5599.2|5593.2|5597.8|5591.8|7
1632103350000|2021-09-20 02:02:30|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|5597.2|5591.2|0
1632103360000|2021-09-20 02:02:40|5596.7|5590.7|5594.7|5588.7|5596.7|5590.7|5594.7|5588.7|10
1632103400000|2021-09-20 02:03:20|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|4
1632103440000|2021-09-20 02:04:00|5592.3|5586.3|5593.5|5587.5|5593.5|5587.5|5592.3|5586.3|2
1632103450000|2021-09-20 02:04:10|||||||||1
1632103490000|2021-09-20 02:04:50|5593.2|5587.2|5593.5|5587.5|5593.5|5587.5|5593.2|5587.2|0
1632103500000|2021-09-20 02:05:00|5593.2|5587.2|5593.2|5587.2|5593.5|5587.5|5593.2|5587.2|1
1632103530000|2021-09-20 02:05:30|5592.4|5586.4|5591.7|5585.7|5592.4|5586.4|5591.7|5585.7|9
1632103560000|2021-09-20 02:06:00|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632103570000|2021-09-20 02:06:10|5590.4|5584.4|5590.2|5584.2|5590.4|5584.4|5590.2|5584.2|0
1632103600000|2021-09-20 02:06:40|5590|5584|5589.7|5583.7|5590|5584|5589.7|5583.7|0
1632103610000|2021-09-20 02:06:50|||||||||1
1632103620000|2021-09-20 02:07:00|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5589.7|5583.7|1
1632103630000|2021-09-20 02:07:10|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632103670000|2021-09-20 02:07:50|5589.3|5583.3|5589.2|5583.2|5589.3|5583.3|5589.2|5583.2|1
1632103680000|2021-09-20 02:08:00|||||||||2
1632103690000|2021-09-20 02:08:10|5589.5|5583.5|5589.7|5583.7|5589.7|5583.7|5589.5|5583.5|0
1632103740000|2021-09-20 02:09:00|5589.3|5583.3|5589.7|5583.7|5589.7|5583.7|5588.2|5582.2|4
1632103770000|2021-09-20 02:09:30|5590.3|5584.3|5591.2|5585.2|5591.2|5585.2|5590.3|5584.3|1
1632103920000|2021-09-20 02:12:00|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|0
1632103930000|2021-09-20 02:12:10|5589.8|5583.8|5589.7|5583.7|5589.8|5583.8|5589.7|5583.7|0
1632103940000|2021-09-20 02:12:20|||||||||1
1632103980000|2021-09-20 02:13:00|5589.8|5583.8|5588.2|5582.2|5589.8|5583.8|5588.2|5582.2|8
1632104030000|2021-09-20 02:13:50|5589.2|5583.2|5588.8|5582.8|5589.2|5583.2|5588.8|5582.8|1
1632104040000|2021-09-20 02:14:00|5588.7|5582.7|5589.2|5583.2|5589.2|5583.2|5588.7|5582.7|4
1632104120000|2021-09-20 02:15:20|5588.8|5582.8|5588.7|5582.7|5588.8|5582.8|5588.7|5582.7|0
1632104130000|2021-09-20 02:15:30|||||||||2
1632104160000|2021-09-20 02:16:00|||||||||2
1632104190000|2021-09-20 02:16:30|5589|5583|5589.2|5583.2|5589.2|5583.2|5589|5583|0
1632104200000|2021-09-20 02:16:40|5589|5583|5588.7|5582.7|5589|5583|5588.7|5582.7|1
1632104260000|2021-09-20 02:17:40|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|0
1632104270000|2021-09-20 02:17:50|5589.7|5583.7|5590.2|5584.2|5590.2|5584.2|5589.7|5583.7|0
1632104280000|2021-09-20 02:18:00|5589.8|5583.8|5589.2|5583.2|5589.8|5583.8|5589.2|5583.2|0
1632104310000|2021-09-20 02:18:30|5590.2|5584.2|5589.2|5583.2|5590.2|5584.2|5589.2|5583.2|1
1632104340000|2021-09-20 02:19:00|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|6
1632104350000|2021-09-20 02:19:10|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1632104360000|2021-09-20 02:19:20|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632104400000|2021-09-20 02:20:00|5590|5584|5589.2|5583.2|5590|5584|5589.2|5583.2|0
1632104420000|2021-09-20 02:20:20|5588.8|5582.8|5588.7|5582.7|5588.8|5582.8|5588.7|5582.7|0
1632104450000|2021-09-20 02:20:50|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|1
1632104510000|2021-09-20 02:21:50|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|1
1632104520000|2021-09-20 02:22:00|5588.7|5582.7|5588.2|5582.2|5588.7|5582.7|5588.2|5582.2|11
1632104570000|2021-09-20 02:22:50|5588.7|5582.7|5588.3|5582.3|5588.7|5582.7|5588.3|5582.3|1
1632104580000|2021-09-20 02:23:00|5588.2|5582.2|5585.2|5579.2|5588.2|5582.2|5585.2|5579.2|4
1632104590000|2021-09-20 02:23:10|5586.7|5580.7|5585.7|5579.7|5586.7|5580.7|5585.2|5579.2|11
1632104600000|2021-09-20 02:23:20|5586.3|5580.3|5586.7|5580.7|5587.2|5581.2|5586.3|5580.3|1
1632104620000|2021-09-20 02:23:40|5587|5581|5587.2|5581.2|5587.7|5581.7|5587|5581|0
1632104630000|2021-09-20 02:23:50|5587.5|5581.5|5587.2|5581.2|5587.5|5581.5|5587.2|5581.2|0
1632104640000|2021-09-20 02:24:00|5587.7|5581.7|5587.7|5581.7|5588.2|5582.2|5587.7|5581.7|0
1632104660000|2021-09-20 02:24:20|||||||||1
1632104690000|2021-09-20 02:24:50|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|1
1632104700000|2021-09-20 02:25:00|5589.5|5583.5|5589.8|5583.8|5590|5584|5589.5|5583.5|0
1632104710000|2021-09-20 02:25:10|5589.7|5583.7|5589.7|5583.7|5590.2|5584.2|5589.7|5583.7|0
1632104720000|2021-09-20 02:25:20|5590|5584|5589.7|5583.7|5590.2|5584.2|5589.7|5583.7|0
1632104800000|2021-09-20 02:26:40|5592|5586|5591.7|5585.7|5592|5586|5591.7|5585.7|2
1632104870000|2021-09-20 02:27:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632104880000|2021-09-20 02:28:00|5590.9|5584.9|5587.2|5581.2|5590.9|5584.9|5587.2|5581.2|7
1632104890000|2021-09-20 02:28:10|5586.8|5580.8|5587.2|5581.2|5588.7|5582.7|5586.8|5580.8|14
1632104930000|2021-09-20 02:28:50|5587.7|5581.7|5588.2|5582.2|5588.2|5582.2|5587.7|5581.7|1
1632104940000|2021-09-20 02:29:00|5589.2|5583.2|5589.2|5583.2|5589.9|5583.9|5589.2|5583.2|1
1632105010000|2021-09-20 02:30:10|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|2
1632105030000|2021-09-20 02:30:30|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|3
1632105050000|2021-09-20 02:30:50|||||||||1
1632105080000|2021-09-20 02:31:20|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1632105120000|2021-09-20 02:32:00|||||||||1
1632105170000|2021-09-20 02:32:50|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|2
1632105280000|2021-09-20 02:34:40|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|1
1632105290000|2021-09-20 02:34:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|1
1632105300000|2021-09-20 02:35:00|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|2
1632105320000|2021-09-20 02:35:20|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|1
1632105330000|2021-09-20 02:35:30|5584.7|5578.7|5581.2|5575.2|5584.7|5578.7|5579.2|5573.2|5
1632105350000|2021-09-20 02:35:50|||||||||3
1632105360000|2021-09-20 02:36:00|5579.7|5573.7|5581.2|5575.2|5581.2|5575.2|5579.7|5573.7|4
1632105390000|2021-09-20 02:36:30|5580.3|5574.3|5578.7|5572.7|5580.3|5574.3|5578.7|5572.7|0
1632105420000|2021-09-20 02:37:00|5579|5573|5579.2|5573.2|5580.2|5574.2|5579|5573|1
1632105430000|2021-09-20 02:37:10|5579.7|5573.7|5580.2|5574.2|5580.7|5574.7|5579.7|5573.7|0
1632105440000|2021-09-20 02:37:20|5580.3|5574.3|5580.7|5574.7|5580.7|5574.7|5580.2|5574.2|0
1632105450000|2021-09-20 02:37:30|5581.2|5575.2|5581.7|5575.7|5582.3|5576.3|5581.2|5575.2|0
1632105460000|2021-09-20 02:37:40|5582|5576|5582.7|5576.7|5583.2|5577.2|5582|5576|0
1632105470000|2021-09-20 02:37:50|5582.8|5576.8|5583.2|5577.2|5583.2|5577.2|5582.8|5576.8|1
1632105500000|2021-09-20 02:38:20|5583|5577|5581.7|5575.7|5583|5577|5581.7|5575.7|1
1632105510000|2021-09-20 02:38:30|5581.3|5575.3|5580.2|5574.2|5581.3|5575.3|5580.2|5574.2|0
1632105520000|2021-09-20 02:38:40|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.2|5574.2|0
1632105530000|2021-09-20 02:38:50|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|0
1632105540000|2021-09-20 02:39:00|5581.2|5575.2|5582.2|5576.2|5582.2|5576.2|5581.2|5575.2|0
1632105550000|2021-09-20 02:39:10|5581.7|5575.7|5581.7|5575.7|5582.2|5576.2|5581.7|5575.7|0
1632105570000|2021-09-20 02:39:30|5581.2|5575.2|5579.7|5573.7|5581.2|5575.2|5579.7|5573.7|1
1632105580000|2021-09-20 02:39:40|5581|5575|5582.7|5576.7|5583.2|5577.2|5581|5575|6
1632105590000|2021-09-20 02:39:50|5583.2|5577.2|5582.7|5576.7|5583.2|5577.2|5582.7|5576.7|0
1632105600000|2021-09-20 02:40:00|5581.2|5575.2|5581.7|5575.7|5581.7|5575.7|5581.2|5575.2|0
1632105610000|2021-09-20 02:40:10|5582|5576|5581.2|5575.2|5582|5576|5581.2|5575.2|0
1632105620000|2021-09-20 02:40:20|5580.8|5574.8|5580.7|5574.7|5580.8|5574.8|5580.7|5574.7|0
1632105630000|2021-09-20 02:40:30|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|0
1632105660000|2021-09-20 02:41:00|5582.7|5576.7|5582.2|5576.2|5582.7|5576.7|5582.2|5576.2|1
1632105670000|2021-09-20 02:41:10|5582.5|5576.5|5581.2|5575.2|5582.7|5576.7|5581.2|5575.2|0
1632105730000|2021-09-20 02:42:10|5581.7|5575.7|5583.7|5577.7|5583.7|5577.7|5581.7|5575.7|0
1632105770000|2021-09-20 02:42:50|5582.9|5576.9|5583.2|5577.2|5583.2|5577.2|5582.9|5576.9|1
1632105790000|2021-09-20 02:43:10|5583.5|5577.5|5583.7|5577.7|5583.7|5577.7|5583.5|5577.5|0
1632105810000|2021-09-20 02:43:30|5584.2|5578.2|5584.8|5578.8|5584.8|5578.8|5584.2|5578.2|0
1632105820000|2021-09-20 02:43:40|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632105870000|2021-09-20 02:44:30|5583.5|5577.5|5584.2|5578.2|5584.2|5578.2|5582.7|5576.7|5
1632105890000|2021-09-20 02:44:50|5584.5|5578.5|5584.7|5578.7|5584.7|5578.7|5584.5|5578.5|0
1632105900000|2021-09-20 02:45:00|5584.3|5578.3|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|1
1632105930000|2021-09-20 02:45:30|5577.2|5571.2|5579|5573|5579.2|5573.2|5577.2|5571.2|4
1632105940000|2021-09-20 02:45:40|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|0
1632105950000|2021-09-20 02:45:50|5578.7|5572.7|5579.2|5573.2|5579.2|5573.2|5578.7|5572.7|4
1632105960000|2021-09-20 02:46:00|5578.7|5572.7|5579.2|5573.2|5579.2|5573.2|5578.7|5572.7|0
1632105970000|2021-09-20 02:46:10|5578.8|5572.8|5579.2|5573.2|5579.2|5573.2|5578.2|5572.2|0
1632106000000|2021-09-20 02:46:40|||||||||7
1632106030000|2021-09-20 02:47:10|5575.8|5569.8|5576.2|5570.2|5576.2|5570.2|5575.8|5569.8|20
1632106060000|2021-09-20 02:47:40|||||||||1
1632106070000|2021-09-20 02:47:50|||||||||2
1632106090000|2021-09-20 02:48:10|5576.8|5570.8|5577.2|5571.2|5577.3|5571.3|5576.8|5570.8|5
1632106100000|2021-09-20 02:48:20|5577.3|5571.3|5577.7|5571.7|5577.7|5571.7|5577.3|5571.3|0
1632106120000|2021-09-20 02:48:40|5577.3|5571.3|5577.2|5571.2|5577.3|5571.3|5577.2|5571.2|1
1632106130000|2021-09-20 02:48:50|5577.3|5571.3|5576.7|5570.7|5577.3|5571.3|5576.7|5570.7|1
1632106170000|2021-09-20 02:49:30|5576.8|5570.8|5577.2|5571.2|5577.2|5571.2|5576.8|5570.8|1
1632106180000|2021-09-20 02:49:40|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5
1632106200000|2021-09-20 02:50:00|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1632106250000|2021-09-20 02:50:50|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|2
1632106270000|2021-09-20 02:51:10|5575|5569|5576.2|5570.2|5576.2|5570.2|5575|5569|1
1632106280000|2021-09-20 02:51:20|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|0
1632106290000|2021-09-20 02:51:30|5576.7|5570.7|5576.2|5570.2|5576.7|5570.7|5576.2|5570.2|1
1632106300000|2021-09-20 02:51:40|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1632106310000|2021-09-20 02:51:50|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1632106320000|2021-09-20 02:52:00|5575.2|5569.2|5574.5|5568.5|5575.2|5569.2|5574.5|5568.5|1
1632106330000|2021-09-20 02:52:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1632106360000|2021-09-20 02:52:40|5575.2|5569.2|5574.7|5568.7|5575.2|5569.2|5574.7|5568.7|2
1632106370000|2021-09-20 02:52:50|5575.2|5569.2|5574.8|5568.8|5575.2|5569.2|5574.8|5568.8|0
1632106380000|2021-09-20 02:53:00|5575.2|5569.2|5574.8|5568.8|5575.2|5569.2|5574.7|5568.7|0
1632106390000|2021-09-20 02:53:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1632106410000|2021-09-20 02:53:30|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|1
1632106420000|2021-09-20 02:53:40|5575.3|5569.3|5575.7|5569.7|5576|5570|5575.3|5569.3|0
1632106430000|2021-09-20 02:53:50|5576|5570|5576|5570|5576.2|5570.2|5576|5570|0
1632106440000|2021-09-20 02:54:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1632106450000|2021-09-20 02:54:10|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1632106460000|2021-09-20 02:54:20|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1632106480000|2021-09-20 02:54:40|5575.8|5569.8|5575.7|5569.7|5575.8|5569.8|5575.7|5569.7|0
1632106530000|2021-09-20 02:55:30|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1632106550000|2021-09-20 02:55:50|5575.8|5569.8|5574.7|5568.7|5575.8|5569.8|5574.7|5568.7|0
1632106560000|2021-09-20 02:56:00|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|4
1632106580000|2021-09-20 02:56:20|5575.2|5569.2|5577.2|5571.2|5577.2|5571.2|5575.2|5569.2|2
1632106590000|2021-09-20 02:56:30|5577.5|5571.5|5577.7|5571.7|5577.7|5571.7|5577.2|5571.2|0
1632106600000|2021-09-20 02:56:40|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|1
1632106650000|2021-09-20 02:57:30|5578.2|5572.2|5577.7|5571.7|5578.2|5572.2|5577.7|5571.7|0
1632106730000|2021-09-20 02:58:50|5576.4|5570.4|5576.3|5570.3|5576.8|5570.8|5576.3|5570.3|0
1632106770000|2021-09-20 02:59:30|5577.5|5571.5|5577.7|5571.7|5577.7|5571.7|5577.5|5571.5|0
1632106800000|2021-09-20 03:00:00|5579.2|5573.2|5577.7|5571.7|5579.2|5573.2|5577.7|5571.7|1
1632106810000|2021-09-20 03:00:10|||||||||1
1632106850000|2021-09-20 03:00:50|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|0
1632106910000|2021-09-20 03:01:50|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|2
1632106940000|2021-09-20 03:02:20|5576.8|5570.8|5577.2|5571.2|5577.2|5571.2|5576.8|5570.8|0
1632106980000|2021-09-20 03:03:00|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|1
1632106990000|2021-09-20 03:03:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|0
1632107000000|2021-09-20 03:03:20|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|2
1632107010000|2021-09-20 03:03:30|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|0
1632107030000|2021-09-20 03:03:50|5577.2|5571.2|5576.8|5570.8|5577.2|5571.2|5576.8|5570.8|0
1632107100000|2021-09-20 03:05:00|5577.2|5571.2|5576.8|5570.8|5577.2|5571.2|5576.8|5570.8|0
1632107110000|2021-09-20 03:05:10|5577.2|5571.2|5576.3|5570.3|5577.2|5571.2|5576.3|5570.3|0
1632107130000|2021-09-20 03:05:30|5576.7|5570.7|5576.3|5570.3|5576.8|5570.8|5576.3|5570.3|0
1632107140000|2021-09-20 03:05:40|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1632107170000|2021-09-20 03:06:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|2
1632107190000|2021-09-20 03:06:30|||||||||1
1632107220000|2021-09-20 03:07:00|||||||||1
1632107270000|2021-09-20 03:07:50|5576.8|5570.8|5577.2|5571.2|5577.2|5571.2|5576.8|5570.8|0
1632107280000|2021-09-20 03:08:00|5576.8|5570.8|5576.3|5570.3|5576.8|5570.8|5576.3|5570.3|0
1632107290000|2021-09-20 03:08:10|5575.6|5569.6|5576.3|5570.3|5576.3|5570.3|5575.6|5569.6|1
1632107320000|2021-09-20 03:08:40|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1632107330000|2021-09-20 03:08:50|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|1
1632107540000|2021-09-20 03:12:20|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|4
1632107560000|2021-09-20 03:12:40|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5574.8|5568.8|0
1632107580000|2021-09-20 03:13:00|5574.7|5568.7|5575.1|5569.1|5575.1|5569.1|5574.7|5568.7|0
1632107590000|2021-09-20 03:13:10|5574.8|5568.8|5576.3|5570.3|5576.3|5570.3|5574.8|5568.8|0
1632107620000|2021-09-20 03:13:40|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|1
1632107650000|2021-09-20 03:14:10|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|8
1632107660000|2021-09-20 03:14:20|5579.2|5573.2|5579.6|5573.6|5579.6|5573.6|5579.2|5573.2|0
1632107670000|2021-09-20 03:14:30|5579.7|5573.7|5580.7|5574.7|5580.7|5574.7|5579.3|5573.3|3
1632107680000|2021-09-20 03:14:40|5581.4|5575.4|5582.7|5576.7|5582.7|5576.7|5581.4|5575.4|0
1632107720000|2021-09-20 03:15:20|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|2
1632107730000|2021-09-20 03:15:30|5586.1|5580.1|5585.7|5579.7|5586.1|5580.1|5585.7|5579.7|0
1632107750000|2021-09-20 03:15:50|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|1
1632107770000|2021-09-20 03:16:10|5586.9|5580.9|5587.1|5581.1|5587.1|5581.1|5586.9|5580.9|0
1632107780000|2021-09-20 03:16:20|5587.7|5581.7|5587.2|5581.2|5587.7|5581.7|5587.2|5581.2|0
1632107800000|2021-09-20 03:16:40|5587.1|5581.1|5584.7|5578.7|5587.1|5581.1|5584.7|5578.7|2
1632107820000|2021-09-20 03:17:00|5585.1|5579.1|5585.6|5579.6|5585.6|5579.6|5585.1|5579.1|0
1632107830000|2021-09-20 03:17:10|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1632107840000|2021-09-20 03:17:20|5585.6|5579.6|5584.7|5578.7|5585.6|5579.6|5584.7|5578.7|0
1632107950000|2021-09-20 03:19:10|5584.3|5578.3|5582.6|5576.6|5584.3|5578.3|5582.6|5576.6|1
1632107960000|2021-09-20 03:19:20|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1632107970000|2021-09-20 03:19:30|5582.6|5576.6|5583.2|5577.2|5583.2|5577.2|5582.6|5576.6|0
1632107980000|2021-09-20 03:19:40|5583.1|5577.1|5582.7|5576.7|5583.1|5577.1|5582.7|5576.7|0
1632108010000|2021-09-20 03:20:10|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1632108030000|2021-09-20 03:20:30|5582.8|5576.8|5581.1|5575.1|5582.8|5576.8|5581.1|5575.1|0
1632108040000|2021-09-20 03:20:40|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|0
1632108110000|2021-09-20 03:21:50|5580.3|5574.3|5580.2|5574.2|5580.3|5574.3|5579.7|5573.7|0
1632108150000|2021-09-20 03:22:30|5578.7|5572.7|5580.6|5574.6|5580.6|5574.6|5578.7|5572.7|1
1632108160000|2021-09-20 03:22:40|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|0
1632108210000|2021-09-20 03:23:30|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|1
1632108220000|2021-09-20 03:23:40|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.3|5573.3|0
1632108230000|2021-09-20 03:23:50|5578.9|5572.9|5588.2|5582.2|5588.2|5582.2|5578.7|5572.7|10
1632108240000|2021-09-20 03:24:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5586.1|5580.1|2
1632108300000|2021-09-20 03:25:00|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5588.2|5582.2|1
1632108310000|2021-09-20 03:25:10|5587.8|5581.8|5586.8|5580.8|5587.8|5581.8|5586.4|5580.4|2
1632108350000|2021-09-20 03:25:50|5585.3|5579.3|5584.8|5578.8|5585.3|5579.3|5584.8|5578.8|1
1632108380000|2021-09-20 03:26:20|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1632108500000|2021-09-20 03:28:20|5585.3|5579.3|5585.2|5579.2|5585.3|5579.3|5585.2|5579.2|0
1632108510000|2021-09-20 03:28:30|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.8|5578.8|0
1632108520000|2021-09-20 03:28:40|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.8|5578.8|0
1632108540000|2021-09-20 03:29:00|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1632108550000|2021-09-20 03:29:10|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632108560000|2021-09-20 03:29:20|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1632108640000|2021-09-20 03:30:40|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632108650000|2021-09-20 03:30:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1632108680000|2021-09-20 03:31:20|5586.1|5580.1|5586.7|5580.7|5586.7|5580.7|5586.1|5580.1|0
1632108690000|2021-09-20 03:31:30|5587.2|5581.2|5587.7|5581.7|5587.7|5581.7|5587.2|5581.2|0
1632108740000|2021-09-20 03:32:20|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|1
1632108760000|2021-09-20 03:32:40|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5586.2|5580.2|1
1632108770000|2021-09-20 03:32:50|5585.7|5579.7|5585.3|5579.3|5585.7|5579.7|5585.3|5579.3|0
1632108780000|2021-09-20 03:33:00|5585.7|5579.7|5586.2|5580.2|5586.7|5580.7|5585.7|5579.7|0
1632108820000|2021-09-20 03:33:40|5586.6|5580.6|5586.2|5580.2|5586.7|5580.7|5586.2|5580.2|0
1632108830000|2021-09-20 03:33:50|5586.6|5580.6|5586.2|5580.2|5587.2|5581.2|5586.2|5580.2|0
1632108840000|2021-09-20 03:34:00|5585.8|5579.8|5585.7|5579.7|5585.8|5579.8|5585.7|5579.7|1
1632108850000|2021-09-20 03:34:10|5586.1|5580.1|5587.2|5581.2|5587.2|5581.2|5586.1|5580.1|2
1632108860000|2021-09-20 03:34:20|5587.6|5581.6|5587.7|5581.7|5587.7|5581.7|5587.6|5581.6|1
1632108870000|2021-09-20 03:34:30|5588.1|5582.1|5588.7|5582.7|5588.7|5582.7|5588.1|5582.1|0
1632108880000|2021-09-20 03:34:40|||||||||1
1632108890000|2021-09-20 03:34:50|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|1
1632108900000|2021-09-20 03:35:00|5587.8|5581.8|5588.2|5582.2|5588.2|5582.2|5587.3|5581.3|0
1632108910000|2021-09-20 03:35:10|5587.7|5581.7|5588.2|5582.2|5588.2|5582.2|5587.3|5581.3|0
1632108960000|2021-09-20 03:36:00|5587.8|5581.8|5587.2|5581.2|5587.8|5581.8|5587.2|5581.2|0
1632108970000|2021-09-20 03:36:10|5587.6|5581.6|5587.7|5581.7|5587.7|5581.7|5587.6|5581.6|0
1632109010000|2021-09-20 03:36:50|5588.4|5582.4|5588.7|5582.7|5588.7|5582.7|5588.4|5582.4|0
1632109030000|2021-09-20 03:37:10|5589.1|5583.1|5589.7|5583.7|5589.7|5583.7|5589.1|5583.1|0
1632109040000|2021-09-20 03:37:20|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|4
1632109050000|2021-09-20 03:37:30|5589.8|5583.8|5589.2|5583.2|5589.8|5583.8|5589.2|5583.2|0
1632109060000|2021-09-20 03:37:40|5589.4|5583.4|5589.2|5583.2|5589.4|5583.4|5589.2|5583.2|0
1632109080000|2021-09-20 03:38:00|5589.3|5583.3|5589.7|5583.7|5589.7|5583.7|5589.3|5583.3|1
1632109110000|2021-09-20 03:38:30|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|0
1632109130000|2021-09-20 03:38:50|5590.1|5584.1|5589.2|5583.2|5590.1|5584.1|5589.2|5583.2|1
1632109200000|2021-09-20 03:40:00|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1632109230000|2021-09-20 03:40:30|5588.2|5582.2|5588.2|5582.2|5588.3|5582.3|5588.2|5582.2|0
1632109240000|2021-09-20 03:40:40|5588.1|5582.1|5587.7|5581.7|5588.1|5582.1|5587.7|5581.7|1
1632109250000|2021-09-20 03:40:50|5587.3|5581.3|5587.2|5581.2|5587.7|5581.7|5586.7|5580.7|0
1632109260000|2021-09-20 03:41:00|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632109290000|2021-09-20 03:41:30|5587.1|5581.1|5586.7|5580.7|5587.1|5581.1|5586.7|5580.7|0
1632109440000|2021-09-20 03:44:00|5586.3|5580.3|5586.2|5580.2|5586.3|5580.3|5586.2|5580.2|0
1632109470000|2021-09-20 03:44:30|5586.9|5580.9|5586.7|5580.7|5586.9|5580.9|5586.7|5580.7|0
1632109570000|2021-09-20 03:46:10|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632109580000|2021-09-20 03:46:20|5587.1|5581.1|5586.7|5580.7|5587.1|5581.1|5586.7|5580.7|0
1632109590000|2021-09-20 03:46:30|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632109600000|2021-09-20 03:46:40|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632109610000|2021-09-20 03:46:50|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632109630000|2021-09-20 03:47:10|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632109650000|2021-09-20 03:47:30|5587.1|5581.1|5587.2|5581.2|5587.2|5581.2|5587.1|5581.1|0
1632109670000|2021-09-20 03:47:50|5586.3|5580.3|5587.6|5581.6|5587.6|5581.6|5586.3|5580.3|1
1632109680000|2021-09-20 03:48:00|5587.2|5581.2|5587.7|5581.7|5587.7|5581.7|5587.2|5581.2|0
1632109690000|2021-09-20 03:48:10|5587.6|5581.6|5587.2|5581.2|5587.6|5581.6|5587.2|5581.2|0
1632109700000|2021-09-20 03:48:20|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1632109710000|2021-09-20 03:48:30|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|2
1632109730000|2021-09-20 03:48:50|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|8
1632109740000|2021-09-20 03:49:00|5589.2|5583.2|5587.2|5581.2|5589.2|5583.2|5585.7|5579.7|3
1632109750000|2021-09-20 03:49:10|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1632109800000|2021-09-20 03:50:00|5588.1|5582.1|5588.2|5582.2|5588.2|5582.2|5588.1|5582.1|0
1632109820000|2021-09-20 03:50:20|||||||||1
1632109860000|2021-09-20 03:51:00|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|0
1632109870000|2021-09-20 03:51:10|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632109880000|2021-09-20 03:51:20|5586.7|5580.7|5587.7|5581.7|5587.7|5581.7|5586.7|5580.7|0
1632109900000|2021-09-20 03:51:40|5587.3|5581.3|5587.2|5581.2|5587.3|5581.3|5587.2|5581.2|0
1632109930000|2021-09-20 03:52:10|5587.3|5581.3|5587.7|5581.7|5587.7|5581.7|5587.3|5581.3|2
1632109980000|2021-09-20 03:53:00|5587.3|5581.3|5586.7|5580.7|5587.3|5581.3|5586.7|5580.7|0
1632109990000|2021-09-20 03:53:10|5585.6|5579.6|5587.1|5581.1|5587.1|5581.1|5585.6|5579.6|1
1632110010000|2021-09-20 03:53:30|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632110100000|2021-09-20 03:55:00|5587.6|5581.6|5588.2|5582.2|5588.2|5582.2|5587.6|5581.6|0
1632110110000|2021-09-20 03:55:10|5587.8|5581.8|5587.7|5581.7|5587.8|5581.8|5587.7|5581.7|0
1632110130000|2021-09-20 03:55:30|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|0
1632110140000|2021-09-20 03:55:40|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632110180000|2021-09-20 03:56:20|5585.2|5579.2|5584.6|5578.6|5585.6|5579.6|5584.2|5578.2|6
1632110190000|2021-09-20 03:56:30|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632110240000|2021-09-20 03:57:20|5584.6|5578.6|5584.2|5578.2|5584.6|5578.6|5584.2|5578.2|0
1632110260000|2021-09-20 03:57:40|5582.8|5576.8|5583.2|5577.2|5583.2|5577.2|5582.8|5576.8|4
1632110280000|2021-09-20 03:58:00|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1632110330000|2021-09-20 03:58:50|5583.2|5577.2|5581.7|5575.7|5583.2|5577.2|5581.7|5575.7|1
1632110360000|2021-09-20 03:59:20|5581.3|5575.3|5581.7|5575.7|5581.7|5575.7|5581.3|5575.3|0
1632110390000|2021-09-20 03:59:50|5581.4|5575.4|5580.2|5574.2|5581.4|5575.4|5580.2|5574.2|1
1632110440000|2021-09-20 04:00:40|5580.1|5574.1|5578.3|5572.3|5580.1|5574.1|5578.3|5572.3|0
1632110460000|2021-09-20 04:01:00|5578.8|5572.8|5578.8|5572.8|5579.2|5573.2|5578.8|5572.8|0
1632110500000|2021-09-20 04:01:40|5579.2|5573.2|5578.8|5572.8|5579.2|5573.2|5578.8|5572.8|0
1632110510000|2021-09-20 04:01:50|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5578.8|5572.8|0
1632110520000|2021-09-20 04:02:00|5579.6|5573.6|5580.2|5574.2|5580.2|5574.2|5579.6|5573.6|0
1632110540000|2021-09-20 04:02:20|5580.7|5574.7|5580.3|5574.3|5580.7|5574.7|5580.3|5574.3|0
1632110550000|2021-09-20 04:02:30|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|0
1632110580000|2021-09-20 04:03:00|5579.3|5573.3|5580.2|5574.2|5580.2|5574.2|5578.8|5572.8|0
1632110630000|2021-09-20 04:03:50|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|0
1632110640000|2021-09-20 04:04:00|5579.3|5573.3|5579.2|5573.2|5579.7|5573.7|5579.2|5573.2|0
1632110650000|2021-09-20 04:04:10|5578.9|5572.9|5577.2|5571.2|5578.9|5572.9|5577.2|5571.2|2
1632110670000|2021-09-20 04:04:30|5577.3|5571.3|5575.7|5569.7|5577.3|5571.3|5575.7|5569.7|1
1632110870000|2021-09-20 04:07:50|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|1
1632110880000|2021-09-20 04:08:00|5577.1|5571.1|5578.2|5572.2|5578.2|5572.2|5577.1|5571.1|2
1632110940000|2021-09-20 04:09:00|5578.4|5572.4|5580.7|5574.7|5582.2|5576.2|5578.4|5572.4|13
1632110950000|2021-09-20 04:09:10|5581.8|5575.8|5583.2|5577.2|5583.2|5577.2|5581.7|5575.7|4
1632110960000|2021-09-20 04:09:20|5583.4|5577.4|5582.4|5576.4|5583.4|5577.4|5582.4|5576.4|2
1632110970000|2021-09-20 04:09:30|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1632110990000|2021-09-20 04:09:50|5582.7|5576.7|5582.6|5576.6|5582.7|5576.7|5582.2|5576.2|0
1632111000000|2021-09-20 04:10:00|5582.7|5576.7|5582.2|5576.2|5584.3|5578.3|5582.2|5576.2|1
1632111010000|2021-09-20 04:10:10|5581.8|5575.8|5581.7|5575.7|5581.8|5575.8|5581.7|5575.7|0
1632111020000|2021-09-20 04:10:20|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|0
1632111030000|2021-09-20 04:10:30|5581.7|5575.7|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|0
1632111040000|2021-09-20 04:10:40|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1632111060000|2021-09-20 04:11:00|5582.3|5576.3|5582.2|5576.2|5582.3|5576.3|5582.2|5576.2|0
1632111080000|2021-09-20 04:11:20|5582.3|5576.3|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|0
1632111090000|2021-09-20 04:11:30|5582.3|5576.3|5582.6|5576.6|5582.7|5576.7|5582.2|5576.2|0
1632111100000|2021-09-20 04:11:40|5582.7|5576.7|5582.2|5576.2|5582.7|5576.7|5582.2|5576.2|0
1632111120000|2021-09-20 04:12:00|5582.6|5576.6|5582.7|5576.7|5582.7|5576.7|5582.6|5576.6|0
1632111130000|2021-09-20 04:12:10|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|0
1632111160000|2021-09-20 04:12:40|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|1
1632111180000|2021-09-20 04:13:00|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|0
1632111260000|2021-09-20 04:14:20|||||||||1
1632111350000|2021-09-20 04:15:50|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1632111360000|2021-09-20 04:16:00|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|0
1632111390000|2021-09-20 04:16:30|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|0
1632111450000|2021-09-20 04:17:30|5583.1|5577.1|5583.2|5577.2|5583.2|5577.2|5583.1|5577.1|0
1632111460000|2021-09-20 04:17:40|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1632111470000|2021-09-20 04:17:50|5584.2|5578.2|5586.7|5580.7|5586.7|5580.7|5584.2|5578.2|3
1632111480000|2021-09-20 04:18:00|5587.2|5581.2|5587.7|5581.7|5587.7|5581.7|5587.2|5581.2|0
1632111490000|2021-09-20 04:18:10|5591.2|5585.2|5591.7|5585.7|5592.2|5586.2|5591.2|5585.2|6
1632111550000|2021-09-20 04:19:10|5594.3|5588.3|5595.6|5589.6|5595.6|5589.6|5594.3|5588.3|5
1632111560000|2021-09-20 04:19:20|5595.2|5589.2|5594.8|5588.8|5595.2|5589.2|5594.8|5588.8|0
1632111570000|2021-09-20 04:19:30|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|3
1632111580000|2021-09-20 04:19:40|5595.4|5589.4|5595.2|5589.2|5595.4|5589.4|5595.2|5589.2|0
1632111590000|2021-09-20 04:19:50|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|1
1632111600000|2021-09-20 04:20:00|5593.4|5587.4|5591.2|5585.2|5593.4|5587.4|5590.7|5584.7|0
1632111610000|2021-09-20 04:20:10|5590.4|5584.4|5592.2|5586.2|5592.2|5586.2|5590.1|5584.1|1
1632111630000|2021-09-20 04:20:30|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632111680000|2021-09-20 04:21:20|5592.2|5586.2|5592.6|5586.6|5592.7|5586.7|5592.2|5586.2|0
1632111690000|2021-09-20 04:21:30|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5591.7|5585.7|0
1632111700000|2021-09-20 04:21:40|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|1
1632111780000|2021-09-20 04:23:00|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1632111790000|2021-09-20 04:23:10|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632111800000|2021-09-20 04:23:20|5590.3|5584.3|5589.8|5583.8|5590.3|5584.3|5589.8|5583.8|1
1632111840000|2021-09-20 04:24:00|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632111870000|2021-09-20 04:24:30|5589.2|5583.2|5588.7|5582.7|5589.2|5583.2|5588.7|5582.7|1
1632111880000|2021-09-20 04:24:40|5588.3|5582.3|5586.3|5580.3|5588.3|5582.3|5586.3|5580.3|1
1632111900000|2021-09-20 04:25:00|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1632111920000|2021-09-20 04:25:20|||||||||1
1632111940000|2021-09-20 04:25:40|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5584.7|5578.7|0
1632111950000|2021-09-20 04:25:50|5585.1|5579.1|5585.2|5579.2|5585.2|5579.2|5585.1|5579.1|0
1632112020000|2021-09-20 04:27:00|5584.7|5578.7|5584.2|5578.2|5584.7|5578.7|5584.2|5578.2|1
1632112030000|2021-09-20 04:27:10|5586.2|5580.2|5584.7|5578.7|5586.2|5580.2|5584.7|5578.7|1
1632112040000|2021-09-20 04:27:20|5584.3|5578.3|5586.1|5580.1|5586.1|5580.1|5584.3|5578.3|1
1632112050000|2021-09-20 04:27:30|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1632112180000|2021-09-20 04:29:40|5585.2|5579.2|5585.1|5579.1|5585.2|5579.2|5585.1|5579.1|0
1632112200000|2021-09-20 04:30:00|5585.2|5579.2|5586.2|5580.2|5586.2|5580.2|5585.2|5579.2|1
1632112230000|2021-09-20 04:30:30|5586.1|5580.1|5585.7|5579.7|5586.1|5580.1|5585.7|5579.7|0
1632112260000|2021-09-20 04:31:00|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1632112350000|2021-09-20 04:32:30|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632112390000|2021-09-20 04:33:10|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|1
1632112470000|2021-09-20 04:34:30|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632112500000|2021-09-20 04:35:00|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632112560000|2021-09-20 04:36:00|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5583.4|5577.4|2
1632112590000|2021-09-20 04:36:30|5583.4|5577.4|5584.2|5578.2|5584.2|5578.2|5583.2|5577.2|1
1632112620000|2021-09-20 04:37:00|5584.3|5578.3|5584.2|5578.2|5584.7|5578.7|5584.2|5578.2|0
1632112650000|2021-09-20 04:37:30|5583.4|5577.4|5583.2|5577.2|5583.4|5577.4|5583.2|5577.2|0
1632112810000|2021-09-20 04:40:10|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|1
1632112820000|2021-09-20 04:40:20|5583.8|5577.8|5583.7|5577.7|5583.8|5577.8|5583.7|5577.7|0
1632112840000|2021-09-20 04:40:40|5584.1|5578.1|5584.2|5578.2|5584.2|5578.2|5584.1|5578.1|0
1632112900000|2021-09-20 04:41:40|5586.1|5580.1|5586.2|5580.2|5586.2|5580.2|5586.1|5580.1|1
1632113020000|2021-09-20 04:43:40|5586.3|5580.3|5586.7|5580.7|5586.7|5580.7|5586.3|5580.3|2
1632113130000|2021-09-20 04:45:30|5587.1|5581.1|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632113140000|2021-09-20 04:45:40|5587.1|5581.1|5586.7|5580.7|5587.1|5581.1|5586.7|5580.7|0
1632113190000|2021-09-20 04:46:30|5587.2|5581.2|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632113240000|2021-09-20 04:47:20|5587.1|5581.1|5587.2|5581.2|5587.2|5581.2|5587.1|5581.1|0
1632113300000|2021-09-20 04:48:20|5586.8|5580.8|5586.7|5580.7|5586.8|5580.8|5586.7|5580.7|0
1632113460000|2021-09-20 04:51:00|5587.1|5581.1|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632113500000|2021-09-20 04:51:40|5585.9|5579.9|5585.7|5579.7|5585.9|5579.9|5585.7|5579.7|0
1632113650000|2021-09-20 04:54:10|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632113660000|2021-09-20 04:54:20|5585.2|5579.2|5586.7|5580.7|5586.7|5580.7|5585.2|5579.2|2
1632113690000|2021-09-20 04:54:50|5586.3|5580.3|5586.2|5580.2|5586.3|5580.3|5586.2|5580.2|0
1632113710000|2021-09-20 04:55:10|5585.7|5579.7|5583.7|5577.7|5585.7|5579.7|5583.3|5577.3|1
1632113720000|2021-09-20 04:55:20|5583.4|5577.4|5583.8|5577.8|5583.8|5577.8|5583.4|5577.4|0
1632113730000|2021-09-20 04:55:30|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|0
1632113740000|2021-09-20 04:55:40|5584.6|5578.6|5585.2|5579.2|5585.2|5579.2|5584.6|5578.6|0
1632113750000|2021-09-20 04:55:50|5584.3|5578.3|5583.8|5577.8|5584.3|5578.3|5583.8|5577.8|0
1632113780000|2021-09-20 04:56:20|5582.7|5576.7|5581.8|5575.8|5582.7|5576.7|5581.8|5575.8|1
1632113790000|2021-09-20 04:56:30|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1632113800000|2021-09-20 04:56:40|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1632113840000|2021-09-20 04:57:20|5583.1|5577.1|5583.2|5577.2|5583.2|5577.2|5582.8|5576.8|0
1632113900000|2021-09-20 04:58:20|5582.7|5576.7|5582.8|5576.8|5583.2|5577.2|5582.7|5576.7|0
1632113920000|2021-09-20 04:58:40|5582.4|5576.4|5582.3|5576.3|5582.4|5576.4|5582.3|5576.3|0
1632113960000|2021-09-20 04:59:20|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1632114040000|2021-09-20 05:00:40|5582.3|5576.3|5582.7|5576.7|5582.7|5576.7|5581.9|5575.9|1
1632114060000|2021-09-20 05:01:00|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|0
1632114090000|2021-09-20 05:01:30|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|0
1632114100000|2021-09-20 05:01:40|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1632114170000|2021-09-20 05:02:50|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|4
1632114230000|2021-09-20 05:03:50|5583.6|5577.6|5583.2|5577.2|5583.6|5577.6|5583.2|5577.2|0
1632114260000|2021-09-20 05:04:20|5583.3|5577.3|5584.2|5578.2|5584.2|5578.2|5583.3|5577.3|0
1632114300000|2021-09-20 05:05:00|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|1
1632114340000|2021-09-20 05:05:40|5585.6|5579.6|5586.2|5580.2|5586.2|5580.2|5585.6|5579.6|0
1632114350000|2021-09-20 05:05:50|5586.6|5580.6|5586.7|5580.7|5586.7|5580.7|5586.6|5580.6|0
1632114360000|2021-09-20 05:06:00|5584.8|5578.8|5586.2|5580.2|5586.2|5580.2|5584.8|5578.8|3
1632114420000|2021-09-20 05:07:00|5585.7|5579.7|5586.2|5580.2|5586.2|5580.2|5585.7|5579.7|0
1632114430000|2021-09-20 05:07:10|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632114440000|2021-09-20 05:07:20|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|0
1632114580000|2021-09-20 05:09:40|5584.8|5578.8|5584.7|5578.7|5584.8|5578.8|5584.7|5578.7|0
1632114630000|2021-09-20 05:10:30|5583.2|5577.2|5585.1|5579.1|5585.1|5579.1|5583.2|5577.2|1
1632114640000|2021-09-20 05:10:40|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632114690000|2021-09-20 05:11:30|5585.6|5579.6|5585.3|5579.3|5585.6|5579.6|5585.3|5579.3|0
1632114700000|2021-09-20 05:11:40|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632114710000|2021-09-20 05:11:50|5585.3|5579.3|5586.3|5580.3|5586.3|5580.3|5585.3|5579.3|2
1632114760000|2021-09-20 05:12:40|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|0
1632114770000|2021-09-20 05:12:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632114780000|2021-09-20 05:13:00|5586.3|5580.3|5586.6|5580.6|5586.6|5580.6|5586.3|5580.3|0
1632114790000|2021-09-20 05:13:10|5586.7|5580.7|5586.3|5580.3|5586.7|5580.7|5586.3|5580.3|0
1632114810000|2021-09-20 05:13:30|5586.2|5580.2|5585.7|5579.7|5586.2|5580.2|5585.7|5579.7|0
1632114820000|2021-09-20 05:13:40|5586.1|5580.1|5586.2|5580.2|5586.2|5580.2|5586.1|5580.1|0
1632114840000|2021-09-20 05:14:00|5585.8|5579.8|5585.7|5579.7|5585.8|5579.8|5585.7|5579.7|0
1632114930000|2021-09-20 05:15:30|5586.1|5580.1|5586.2|5580.2|5586.2|5580.2|5586.1|5580.1|0
1632114960000|2021-09-20 05:16:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|1
1632114970000|2021-09-20 05:16:10|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|0
1632114980000|2021-09-20 05:16:20|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632115000000|2021-09-20 05:16:40|5587.7|5581.7|5588.2|5582.2|5588.2|5582.2|5587.7|5581.7|0
1632115090000|2021-09-20 05:18:10|5587.7|5581.7|5587.2|5581.2|5587.7|5581.7|5587.2|5581.2|0
1632115100000|2021-09-20 05:18:20|5587.7|5581.7|5588.2|5582.2|5588.2|5582.2|5587.2|5581.2|0
1632115130000|2021-09-20 05:18:50|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1632115140000|2021-09-20 05:19:00|5588.1|5582.1|5588.2|5582.2|5588.2|5582.2|5587.8|5581.8|0
1632115390000|2021-09-20 05:23:10|5589.2|5583.2|5590.2|5584.2|5590.2|5584.2|5589.2|5583.2|0
1632115400000|2021-09-20 05:23:20|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|1
1632115420000|2021-09-20 05:23:40|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|1
1632115460000|2021-09-20 05:24:20|5590.1|5584.1|5589.7|5583.7|5590.1|5584.1|5589.7|5583.7|0
1632115470000|2021-09-20 05:24:30|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632115490000|2021-09-20 05:24:50|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632115500000|2021-09-20 05:25:00|5592.3|5586.3|5592.7|5586.7|5592.7|5586.7|5592.3|5586.3|0
1632115550000|2021-09-20 05:25:50|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|1
1632115600000|2021-09-20 05:26:40|||||||||2
1632115740000|2021-09-20 05:29:00|5592.8|5586.8|5593.2|5587.2|5593.2|5587.2|5592.8|5586.8|0
1632115810000|2021-09-20 05:30:10|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1632115870000|2021-09-20 05:31:10|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1632115900000|2021-09-20 05:31:40|5595.2|5589.2|5594.7|5588.7|5595.2|5589.2|5594.7|5588.7|0
1632115920000|2021-09-20 05:32:00|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|3
1632115930000|2021-09-20 05:32:10|5595.2|5589.2|5594.7|5588.7|5595.2|5589.2|5594.7|5588.7|5
1632115940000|2021-09-20 05:32:20|5593.2|5587.2|5592.7|5586.7|5593.2|5587.2|5592.7|5586.7|2
1632116030000|2021-09-20 05:33:50|5592.3|5586.3|5592.2|5586.2|5592.3|5586.3|5592.2|5586.2|0
1632116040000|2021-09-20 05:34:00|5592.4|5586.4|5597.2|5591.2|5597.2|5591.2|5592.4|5586.4|8
1632116050000|2021-09-20 05:34:10|5596.7|5590.7|5596.7|5590.7|5598.2|5592.2|5596.2|5590.2|4
1632116060000|2021-09-20 05:34:20|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1632116070000|2021-09-20 05:34:30|5596.4|5590.4|5595.7|5589.7|5596.4|5590.4|5595.7|5589.7|0
1632116080000|2021-09-20 05:34:40|5595.2|5589.2|5594.8|5588.8|5595.7|5589.7|5594.8|5588.8|1
1632116090000|2021-09-20 05:34:50|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1632116110000|2021-09-20 05:35:10|5593.2|5587.2|5593.6|5587.6|5593.6|5587.6|5593.2|5587.2|1
1632116120000|2021-09-20 05:35:20|5593.7|5587.7|5592.7|5586.7|5593.7|5587.7|5592.7|5586.7|0
1632116160000|2021-09-20 05:36:00|5593.2|5587.2|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|0
1632116230000|2021-09-20 05:37:10|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632116280000|2021-09-20 05:38:00|5595.2|5589.2|5594.7|5588.7|5595.2|5589.2|5593.7|5587.7|7
1632116350000|2021-09-20 05:39:10|5595.1|5589.1|5595.2|5589.2|5595.2|5589.2|5595.1|5589.1|0
1632116370000|2021-09-20 05:39:30|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632116430000|2021-09-20 05:40:30|5595.6|5589.6|5593.2|5587.2|5595.6|5589.6|5593.2|5587.2|2
1632116590000|2021-09-20 05:43:10|5593.7|5587.7|5594.2|5588.2|5594.2|5588.2|5593.7|5587.7|0
1632116600000|2021-09-20 05:43:20|5593.8|5587.8|5594.2|5588.2|5594.2|5588.2|5593.8|5587.8|0
1632116610000|2021-09-20 05:43:30|5593.8|5587.8|5594.2|5588.2|5594.2|5588.2|5593.8|5587.8|0
1632116640000|2021-09-20 05:44:00|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632116660000|2021-09-20 05:44:20|||||||||10
1632116670000|2021-09-20 05:44:30|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|2
1632116730000|2021-09-20 05:45:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632116760000|2021-09-20 05:46:00|5593.6|5587.6|5593.7|5587.7|5593.7|5587.7|5593.6|5587.6|0
1632116850000|2021-09-20 05:47:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632117050000|2021-09-20 05:50:50|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|1
1632117060000|2021-09-20 05:51:00|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632117180000|2021-09-20 05:53:00|5592.7|5586.7|5593.2|5587.2|5593.2|5587.2|5592.7|5586.7|0
1632117230000|2021-09-20 05:53:50|5592.8|5586.8|5592.7|5586.7|5592.8|5586.8|5592.7|5586.7|0
1632117310000|2021-09-20 05:55:10|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632117340000|2021-09-20 05:55:40|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|1
1632117350000|2021-09-20 05:55:50|5595.1|5589.1|5595.7|5589.7|5595.7|5589.7|5595.1|5589.1|0
1632117360000|2021-09-20 05:56:00|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|1
1632117420000|2021-09-20 05:57:00|5595.7|5589.7|5597.2|5591.2|5597.2|5591.2|5595.7|5589.7|0
1632117480000|2021-09-20 05:58:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|3
1632117490000|2021-09-20 05:58:10|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1632117500000|2021-09-20 05:58:20|5596.3|5590.3|5596.2|5590.2|5596.3|5590.3|5596.2|5590.2|0
1632117520000|2021-09-20 05:58:40|5595.8|5589.8|5593.7|5587.7|5595.8|5589.8|5593.2|5587.2|0
1632117540000|2021-09-20 05:59:00|5593.8|5587.8|5594.2|5588.2|5594.7|5588.7|5593.8|5587.8|0
1632117550000|2021-09-20 05:59:10|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|0
1632117560000|2021-09-20 05:59:20|5594.7|5588.7|5594.6|5588.6|5594.7|5588.7|5594.2|5588.2|0
1632117570000|2021-09-20 05:59:30|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|0
1632117580000|2021-09-20 05:59:40|5594.6|5588.6|5594.6|5588.6|5594.7|5588.7|5594.6|5588.6|0
1632117590000|2021-09-20 05:59:50|5594.3|5588.3|5596.7|5590.7|5596.7|5590.7|5594.3|5588.3|1
1632117600000|2021-09-20 06:00:00|5596.3|5590.3|5595.7|5589.7|5596.7|5590.7|5595.7|5589.7|1
1632117630000|2021-09-20 06:00:30|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1632117640000|2021-09-20 06:00:40|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632117660000|2021-09-20 06:01:00|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1632117670000|2021-09-20 06:01:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632117680000|2021-09-20 06:01:20|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|2
1632117690000|2021-09-20 06:01:30|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|0
1632117800000|2021-09-20 06:03:20|5594.1|5588.1|5594.2|5588.2|5594.2|5588.2|5594.1|5588.1|0
1632117840000|2021-09-20 06:04:00|5593.8|5587.8|5593.7|5587.7|5593.8|5587.8|5593.7|5587.7|0
1632117900000|2021-09-20 06:05:00|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632117930000|2021-09-20 06:05:30|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|1
1632117940000|2021-09-20 06:05:40|5592.8|5586.8|5592.7|5586.7|5592.8|5586.8|5592.7|5586.7|0
1632117960000|2021-09-20 06:06:00|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|1
1632117970000|2021-09-20 06:06:10|5593.8|5587.8|5593.7|5587.7|5593.8|5587.8|5593.7|5587.7|0
1632118010000|2021-09-20 06:06:50|5593.8|5587.8|5594.7|5588.7|5594.7|5588.7|5593.8|5587.8|2
1632118080000|2021-09-20 06:08:00|5594.3|5588.3|5592.7|5586.7|5594.3|5588.3|5592.7|5586.7|1
1632118090000|2021-09-20 06:08:10|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|0
1632118100000|2021-09-20 06:08:20|5592.8|5586.8|5593.1|5587.1|5593.1|5587.1|5592.8|5586.8|0
1632118110000|2021-09-20 06:08:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632118130000|2021-09-20 06:08:50|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|1
1632118150000|2021-09-20 06:09:10|5593.8|5587.8|5593.2|5587.2|5593.8|5587.8|5593.2|5587.2|0
1632118180000|2021-09-20 06:09:40|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|2
1632118200000|2021-09-20 06:10:00|5593.6|5587.6|5593.2|5587.2|5593.7|5587.7|5593.2|5587.2|0
1632118210000|2021-09-20 06:10:10|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632118240000|2021-09-20 06:10:40|5594.1|5588.1|5594.2|5588.2|5594.2|5588.2|5594.1|5588.1|0
1632118260000|2021-09-20 06:11:00|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632118290000|2021-09-20 06:11:30|5594.1|5588.1|5594.7|5588.7|5595.2|5589.2|5594.1|5588.1|1
1632118370000|2021-09-20 06:12:50|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1632118380000|2021-09-20 06:13:00|5595.7|5589.7|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|0
1632118390000|2021-09-20 06:13:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632118400000|2021-09-20 06:13:20|5596.6|5590.6|5596.2|5590.2|5597.2|5591.2|5596.2|5590.2|0
1632118520000|2021-09-20 06:15:20|5595.8|5589.8|5595.7|5589.7|5595.8|5589.8|5595.7|5589.7|0
1632118550000|2021-09-20 06:15:50|5596.1|5590.1|5597.2|5591.2|5597.2|5591.2|5596.1|5590.1|0
1632118560000|2021-09-20 06:16:00|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1632118610000|2021-09-20 06:16:50|5595.9|5589.9|5596.7|5590.7|5596.8|5590.8|5595.7|5589.7|3
1632118620000|2021-09-20 06:17:00|5596.3|5590.3|5596.7|5590.7|5596.7|5590.7|5596.2|5590.2|0
1632118630000|2021-09-20 06:17:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632118640000|2021-09-20 06:17:20|5596.7|5590.7|5596.7|5590.7|5596.8|5590.8|5596.7|5590.7|2
1632118650000|2021-09-20 06:17:30|5597.2|5591.2|5596.7|5590.7|5597.2|5591.2|5596.7|5590.7|0
1632118700000|2021-09-20 06:18:20|5596.3|5590.3|5596.2|5590.2|5596.3|5590.3|5596.2|5590.2|0
1632118730000|2021-09-20 06:18:50|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1632118740000|2021-09-20 06:19:00|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5596.2|5590.2|0
1632118760000|2021-09-20 06:19:20|5595.6|5589.6|5595.2|5589.2|5595.6|5589.6|5595.2|5589.2|0
1632118790000|2021-09-20 06:19:50|5595.7|5589.7|5594.7|5588.7|5595.7|5589.7|5594.7|5588.7|1
1632118800000|2021-09-20 06:20:00|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|0
1632118810000|2021-09-20 06:20:10|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1632118820000|2021-09-20 06:20:20|5594.8|5588.8|5596.2|5590.2|5596.2|5590.2|5594.8|5588.8|0
1632118830000|2021-09-20 06:20:30|5595.7|5589.7|5596.1|5590.1|5596.1|5590.1|5594.2|5588.2|2
1632118840000|2021-09-20 06:20:40|5596.2|5590.2|5595.3|5589.3|5596.2|5590.2|5595.3|5589.3|0
1632118850000|2021-09-20 06:20:50|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632118990000|2021-09-20 06:23:10|5596.7|5590.7|5598.8|5592.8|5598.8|5592.8|5596.7|5590.7|7
1632119000000|2021-09-20 06:23:20|5598.2|5592.2|5598.6|5592.6|5598.6|5592.6|5598.2|5592.2|0
1632119010000|2021-09-20 06:23:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1632119030000|2021-09-20 06:23:50|5598.3|5592.3|5598.7|5592.7|5598.7|5592.7|5598.3|5592.3|0
1632119040000|2021-09-20 06:24:00|5598.3|5592.3|5598.7|5592.7|5598.7|5592.7|5597.7|5591.7|1
1632119050000|2021-09-20 06:24:10|||||||||1
1632119060000|2021-09-20 06:24:20|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|1
1632119070000|2021-09-20 06:24:30|5599.7|5593.7|5602.7|5596.7|5602.7|5596.7|5599.7|5593.7|1
1632119090000|2021-09-20 06:24:50|5602.2|5596.2|5601.7|5595.7|5602.6|5596.6|5601.7|5595.7|0
1632119100000|2021-09-20 06:25:00|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|0
1632119110000|2021-09-20 06:25:10|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|1
1632119130000|2021-09-20 06:25:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1632119140000|2021-09-20 06:25:40|5598.7|5592.7|5599.3|5593.3|5599.7|5593.7|5598.7|5592.7|0
1632119150000|2021-09-20 06:25:50|5598.2|5592.2|5598.2|5592.2|5598.7|5592.7|5598.2|5592.2|1
1632119160000|2021-09-20 06:26:00|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1632119170000|2021-09-20 06:26:10|5599.2|5593.2|5598.7|5592.7|5599.2|5593.2|5598.7|5592.7|0
1632119210000|2021-09-20 06:26:50|5599.1|5593.1|5598.7|5592.7|5599.1|5593.1|5598.7|5592.7|1
1632119240000|2021-09-20 06:27:20|5598.1|5592.1|5598.2|5592.2|5598.2|5592.2|5598.1|5592.1|1
1632119260000|2021-09-20 06:27:40|5598.3|5592.3|5599.2|5593.2|5599.2|5593.2|5598.3|5592.3|0
1632119300000|2021-09-20 06:28:20|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1632119310000|2021-09-20 06:28:30|5598.8|5592.8|5598.3|5592.3|5598.8|5592.8|5598.3|5592.3|0
1632119320000|2021-09-20 06:28:40|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|0
1632119400000|2021-09-20 06:30:00|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1632119430000|2021-09-20 06:30:30|5599.1|5593.1|5598.2|5592.2|5599.1|5593.1|5597.7|5591.7|2
1632119450000|2021-09-20 06:30:50|5598.1|5592.1|5597.2|5591.2|5598.1|5592.1|5596.7|5590.7|1
1632119470000|2021-09-20 06:31:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632119490000|2021-09-20 06:31:30|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1632119520000|2021-09-20 06:32:00|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|2
1632119530000|2021-09-20 06:32:10|||||||||2
1632119570000|2021-09-20 06:32:50|5597.3|5591.3|5596.2|5590.2|5597.3|5591.3|5596.2|5590.2|0
1632119580000|2021-09-20 06:33:00|5595.2|5589.2|5595.7|5589.7|5595.7|5589.7|5595.2|5589.2|1
1632119590000|2021-09-20 06:33:10|5595.3|5589.3|5594.2|5588.2|5596.6|5590.6|5594.2|5588.2|6
1632119610000|2021-09-20 06:33:30|5593.1|5587.1|5592.7|5586.7|5593.1|5587.1|5592.7|5586.7|0
1632119640000|2021-09-20 06:34:00|5592.2|5586.2|5591.3|5585.3|5592.3|5586.3|5591.3|5585.3|4
1632119650000|2021-09-20 06:34:10|5591|5585|5590.3|5584.3|5591|5585|5590.2|5584.2|2
1632119670000|2021-09-20 06:34:30|5590|5584|5589.7|5583.7|5590|5584|5589.7|5583.7|0
1632119680000|2021-09-20 06:34:40|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632119700000|2021-09-20 06:35:00|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5588.5|5582.5|5
1632119710000|2021-09-20 06:35:10|5588.8|5582.8|5590.1|5584.1|5590.1|5584.1|5588.3|5582.3|3
1632119720000|2021-09-20 06:35:20|5590.7|5584.7|5591.2|5585.2|5591.2|5585.2|5590.7|5584.7|0
1632119740000|2021-09-20 06:35:40|5591.9|5585.9|5592.2|5586.2|5592.2|5586.2|5591.9|5585.9|1
1632119760000|2021-09-20 06:36:00|5592.7|5586.7|5594.2|5588.2|5594.7|5588.7|5592.7|5586.7|1
1632119790000|2021-09-20 06:36:30|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1632119820000|2021-09-20 06:37:00|5595.1|5589.1|5595.2|5589.2|5595.2|5589.2|5595.1|5589.1|0
1632119830000|2021-09-20 06:37:10|5594.7|5588.7|5595.2|5589.2|5595.2|5589.2|5594.7|5588.7|0
1632119880000|2021-09-20 06:38:00|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632119890000|2021-09-20 06:38:10|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|2
1632119940000|2021-09-20 06:39:00|5594.7|5588.7|5591.3|5585.3|5594.7|5588.7|5591.3|5585.3|2
1632120000000|2021-09-20 06:40:00|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.3|5584.3|0
1632120010000|2021-09-20 06:40:10|5590.1|5584.1|5589.8|5583.8|5590.1|5584.1|5589.8|5583.8|0
1632120020000|2021-09-20 06:40:20|5590.7|5584.7|5590.8|5584.8|5590.8|5584.8|5590.7|5584.7|0
1632120050000|2021-09-20 06:40:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632120060000|2021-09-20 06:41:00|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632120090000|2021-09-20 06:41:30|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632120100000|2021-09-20 06:41:40|5592.1|5586.1|5592.2|5586.2|5592.2|5586.2|5592.1|5586.1|0
1632120110000|2021-09-20 06:41:50|5591.5|5585.5|5589.2|5583.2|5591.5|5585.5|5589.2|5583.2|2
1632120130000|2021-09-20 06:42:10|5589.6|5583.6|5589.7|5583.7|5589.7|5583.7|5589.6|5583.6|0
1632120170000|2021-09-20 06:42:50|5590.1|5584.1|5590.7|5584.7|5590.7|5584.7|5590.1|5584.1|0
1632120220000|2021-09-20 06:43:40|||||||||1
1632120230000|2021-09-20 06:43:50|5590.3|5584.3|5589.8|5583.8|5590.3|5584.3|5589.8|5583.8|0
1632120280000|2021-09-20 06:44:40|5589.5|5583.5|5589.3|5583.3|5589.5|5583.5|5589.3|5583.3|0
1632120300000|2021-09-20 06:45:00|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1632120310000|2021-09-20 06:45:10|5588.3|5582.3|5586.8|5580.8|5588.3|5582.3|5586.8|5580.8|1
1632120320000|2021-09-20 06:45:20|5587.2|5581.2|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632120330000|2021-09-20 06:45:30|5586.3|5580.3|5586.3|5580.3|5586.8|5580.8|5586.3|5580.3|2
1632120350000|2021-09-20 06:45:50|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|2
1632120360000|2021-09-20 06:46:00|5587.2|5581.2|5589.3|5583.3|5589.3|5583.3|5587.2|5581.2|1
1632120370000|2021-09-20 06:46:10|5589.2|5583.2|5589.1|5583.1|5589.2|5583.2|5589.1|5583.1|1
1632120380000|2021-09-20 06:46:20|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|3
1632120410000|2021-09-20 06:46:50|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1632120420000|2021-09-20 06:47:00|5589.1|5583.1|5591.3|5585.3|5591.3|5585.3|5589.1|5583.1|1
1632120430000|2021-09-20 06:47:10|||||||||2
1632120460000|2021-09-20 06:47:40|5591.2|5585.2|5591.3|5585.3|5591.3|5585.3|5590.7|5584.7|0
1632120480000|2021-09-20 06:48:00|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632120510000|2021-09-20 06:48:30|5591.3|5585.3|5591.7|5585.7|5591.7|5585.7|5591.3|5585.3|1
1632120520000|2021-09-20 06:48:40|5592.2|5586.2|5593.7|5587.7|5593.7|5587.7|5592.2|5586.2|1
1632120540000|2021-09-20 06:49:00|5593.3|5587.3|5592.7|5586.7|5593.3|5587.3|5592.7|5586.7|1
1632120570000|2021-09-20 06:49:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632120580000|2021-09-20 06:49:40|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632120590000|2021-09-20 06:49:50|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5592.7|5586.7|0
1632120630000|2021-09-20 06:50:30|||||||||1
1632120650000|2021-09-20 06:50:50|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632120670000|2021-09-20 06:51:10|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.5|5585.5|1
1632120690000|2021-09-20 06:51:30|5592.3|5586.3|5592.7|5586.7|5592.7|5586.7|5592.3|5586.3|0
1632120720000|2021-09-20 06:52:00|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|0
1632120750000|2021-09-20 06:52:30|5592.8|5586.8|5592.3|5586.3|5592.8|5586.8|5592.3|5586.3|0
1632120760000|2021-09-20 06:52:40|5592.8|5586.8|5592.7|5586.7|5592.8|5586.8|5592.7|5586.7|0
1632120770000|2021-09-20 06:52:50|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632120780000|2021-09-20 06:53:00|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|0
1632120790000|2021-09-20 06:53:10|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632120840000|2021-09-20 06:54:00|5592.3|5586.3|5588.7|5582.7|5592.3|5586.3|5588.7|5582.7|6
1632120900000|2021-09-20 06:55:00|5589.2|5583.2|5590.2|5584.2|5590.2|5584.2|5589.2|5583.2|0
1632120910000|2021-09-20 06:55:10|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632120920000|2021-09-20 06:55:20|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632120940000|2021-09-20 06:55:40|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|2
1632120960000|2021-09-20 06:56:00|5589.2|5583.2|5590.6|5584.6|5590.7|5584.7|5589.2|5583.2|0
1632120970000|2021-09-20 06:56:10|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632121000000|2021-09-20 06:56:40|5591.3|5585.3|5592.3|5586.3|5592.3|5586.3|5591.3|5585.3|1
1632121010000|2021-09-20 06:56:50|5592.2|5586.2|5592.7|5586.7|5592.7|5586.7|5592.2|5586.2|0
1632121020000|2021-09-20 06:57:00|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632121040000|2021-09-20 06:57:20|5593.6|5587.6|5594.2|5588.2|5594.2|5588.2|5593.2|5587.2|0
1632121050000|2021-09-20 06:57:30|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632121070000|2021-09-20 06:57:50|5594.1|5588.1|5594.2|5588.2|5594.2|5588.2|5594.1|5588.1|0
1632121080000|2021-09-20 06:58:00|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1632121100000|2021-09-20 06:58:20|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1632121110000|2021-09-20 06:58:30|5595.3|5589.3|5596.2|5590.2|5596.2|5590.2|5595.3|5589.3|1
1632121130000|2021-09-20 06:58:50|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632121140000|2021-09-20 06:59:00|5595.3|5589.3|5594.8|5588.8|5595.8|5589.8|5594.8|5588.8|3
1632121160000|2021-09-20 06:59:20|5595.2|5589.2|5595.3|5589.3|5596.3|5590.3|5595.2|5589.2|0
1632121200000|2021-09-20 07:00:00|5596.2|5590.2|5593.2|5587.2|5596.7|5590.7|5592.3|5586.3|3
1632121210000|2021-09-20 07:00:10|5593.6|5587.6|5593.7|5587.7|5593.7|5587.7|5593.6|5587.6|0
1632121220000|2021-09-20 07:00:20|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|1
1632121260000|2021-09-20 07:01:00|5593.5|5587.5|5593.8|5587.8|5593.8|5587.8|5593.5|5587.5|1
1632121270000|2021-09-20 07:01:10|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1632121280000|2021-09-20 07:01:20|5594.7|5588.7|5595.7|5589.7|5595.7|5589.7|5594.7|5588.7|2
1632121290000|2021-09-20 07:01:30|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632121300000|2021-09-20 07:01:40|5596.6|5590.6|5596.8|5590.8|5596.8|5590.8|5596.6|5590.6|1
1632121360000|2021-09-20 07:02:40|5596.5|5590.5|5594.7|5588.7|5596.5|5590.5|5594.6|5588.6|1
1632121370000|2021-09-20 07:02:50|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632121380000|2021-09-20 07:03:00|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632121410000|2021-09-20 07:03:30|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632121440000|2021-09-20 07:04:00|5595|5589|5595.3|5589.3|5595.3|5589.3|5594.8|5588.8|0
1632121450000|2021-09-20 07:04:10|5593.8|5587.8|5593.3|5587.3|5593.8|5587.8|5593.3|5587.3|3
1632121500000|2021-09-20 07:05:00|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|0
1632121510000|2021-09-20 07:05:10|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|0
1632121520000|2021-09-20 07:05:20|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|0
1632121540000|2021-09-20 07:05:40|5592.7|5586.7|5594|5588|5594.7|5588.7|5592.7|5586.7|0
1632121550000|2021-09-20 07:05:50|5594.3|5588.3|5594.3|5588.3|5594.7|5588.7|5593.8|5587.8|0
1632121560000|2021-09-20 07:06:00|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632121570000|2021-09-20 07:06:10|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1632121580000|2021-09-20 07:06:20|5594.2|5588.2|5594.3|5588.3|5594.3|5588.3|5593.8|5587.8|0
1632121590000|2021-09-20 07:06:30|5594.7|5588.7|5595.7|5589.7|5595.7|5589.7|5594.7|5588.7|1
1632121620000|2021-09-20 07:07:00|5595.8|5589.8|5596.7|5590.7|5596.7|5590.7|5595.8|5589.8|1
1632121690000|2021-09-20 07:08:10|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5596.2|5590.2|2
1632121700000|2021-09-20 07:08:20|5595.8|5589.8|5595.3|5589.3|5595.8|5589.8|5595.3|5589.3|0
1632121710000|2021-09-20 07:08:30|5593.3|5587.3|5592.7|5586.7|5593.3|5587.3|5592.7|5586.7|1
1632121720000|2021-09-20 07:08:40|5593.2|5587.2|5594.2|5588.2|5594.2|5588.2|5593.2|5587.2|0
1632121730000|2021-09-20 07:08:50|5594.3|5588.3|5595.7|5589.7|5595.7|5589.7|5594.3|5588.3|3
1632121740000|2021-09-20 07:09:00|5595.3|5589.3|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|0
1632121760000|2021-09-20 07:09:20|5594.3|5588.3|5592.3|5586.3|5594.3|5588.3|5592.3|5586.3|0
1632121770000|2021-09-20 07:09:30|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1632121780000|2021-09-20 07:09:40|5591.7|5585.7|5590.3|5584.3|5591.7|5585.7|5590.3|5584.3|1
1632121790000|2021-09-20 07:09:50|5589.5|5583.5|5586.2|5580.2|5589.5|5583.5|5585.7|5579.7|6
1632121800000|2021-09-20 07:10:00|5585.8|5579.8|5585.2|5579.2|5585.8|5579.8|5584.8|5578.8|0
1632121810000|2021-09-20 07:10:10|5584.8|5578.8|5584.3|5578.3|5584.8|5578.8|5584.3|5578.3|0
1632121850000|2021-09-20 07:10:50|5584|5578|5582.7|5576.7|5584|5578|5580.2|5574.2|7
1632121860000|2021-09-20 07:11:00|5582.3|5576.3|5580.3|5574.3|5582.3|5576.3|5580.2|5574.2|8
1632121870000|2021-09-20 07:11:10|5580.7|5574.7|5581.2|5575.2|5581.2|5575.2|5580.7|5574.7|0
1632121890000|2021-09-20 07:11:30|5582.7|5576.7|5585.2|5579.2|5585.2|5579.2|5582.7|5576.7|4
1632121900000|2021-09-20 07:11:40|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.8|5578.8|0
1632121910000|2021-09-20 07:11:50|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|1
1632121950000|2021-09-20 07:12:30|5589.3|5583.3|5587.2|5581.2|5589.3|5583.3|5586.8|5580.8|13
1632121960000|2021-09-20 07:12:40|5586.8|5580.8|5586.7|5580.7|5586.8|5580.8|5586.7|5580.7|0
1632122000000|2021-09-20 07:13:20|5585.6|5579.6|5586.7|5580.7|5586.7|5580.7|5584.7|5578.7|3
1632122010000|2021-09-20 07:13:30|5587.1|5581.1|5586.7|5580.7|5587.1|5581.1|5586.7|5580.7|0
1632122050000|2021-09-20 07:14:10|5587.2|5581.2|5587.3|5581.3|5587.7|5581.7|5586.7|5580.7|0
1632122060000|2021-09-20 07:14:20|5585.8|5579.8|5586.8|5580.8|5586.8|5580.8|5585.8|5579.8|1
1632122070000|2021-09-20 07:14:30|5587.3|5581.3|5586.8|5580.8|5587.3|5581.3|5586.8|5580.8|0
1632122090000|2021-09-20 07:14:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632122100000|2021-09-20 07:15:00|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|0
1632122120000|2021-09-20 07:15:20|5586.7|5580.7|5586.8|5580.8|5586.8|5580.8|5586.7|5580.7|0
1632122130000|2021-09-20 07:15:30|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1632122160000|2021-09-20 07:16:00|5586.3|5580.3|5586.3|5580.3|5586.3|5580.3|5586.3|5580.3|0
1632122170000|2021-09-20 07:16:10|5586.2|5580.2|5588.7|5582.7|5588.7|5582.7|5586.2|5580.2|1
1632122210000|2021-09-20 07:16:50|||||||||1
1632122220000|2021-09-20 07:17:00|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5587.8|5581.8|0
1632122250000|2021-09-20 07:17:30|5587.8|5581.8|5587.3|5581.3|5587.8|5581.8|5587.3|5581.3|1
1632122260000|2021-09-20 07:17:40|5587|5581|5586.2|5580.2|5587|5581|5585.7|5579.7|1
1632122270000|2021-09-20 07:17:50|5585.7|5579.7|5582.8|5576.8|5585.7|5579.7|5582.8|5576.8|6
1632122290000|2021-09-20 07:18:10|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|1
1632122300000|2021-09-20 07:18:20|5583.6|5577.6|5583.7|5577.7|5583.7|5577.7|5583.6|5577.6|0
1632122310000|2021-09-20 07:18:30|5584|5578|5586.7|5580.7|5586.7|5580.7|5584|5578|5
1632122320000|2021-09-20 07:18:40|5587.2|5581.2|5588.2|5582.2|5588.7|5582.7|5587.2|5581.2|0
1632122340000|2021-09-20 07:19:00|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1632122370000|2021-09-20 07:19:30|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|0
1632122380000|2021-09-20 07:19:40|5588.2|5582.2|5588.3|5582.3|5588.3|5582.3|5588.2|5582.2|0
1632122400000|2021-09-20 07:20:00|5589.1|5583.1|5588.8|5582.8|5589.1|5583.1|5588.8|5582.8|0
1632122410000|2021-09-20 07:20:10|5588.5|5582.5|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|0
1632122460000|2021-09-20 07:21:00|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1632122480000|2021-09-20 07:21:20|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5586.2|5580.2|2
1632122490000|2021-09-20 07:21:30|5585.8|5579.8|5584.7|5578.7|5586.2|5580.2|5584.2|5578.2|0
1632122500000|2021-09-20 07:21:40|5584.3|5578.3|5585.2|5579.2|5585.2|5579.2|5584.2|5578.2|0
1632122510000|2021-09-20 07:21:50|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.8|5578.8|0
1632122520000|2021-09-20 07:22:00|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1632122540000|2021-09-20 07:22:20|5584.7|5578.7|5584.2|5578.2|5584.7|5578.7|5583.6|5577.6|5
1632122550000|2021-09-20 07:22:30|5584.7|5578.7|5584.8|5578.8|5584.8|5578.8|5584.2|5578.2|1
1632122570000|2021-09-20 07:22:50|5584.3|5578.3|5584.8|5578.8|5584.8|5578.8|5584.2|5578.2|1
1632122580000|2021-09-20 07:23:00|5585.2|5579.2|5584.8|5578.8|5585.2|5579.2|5584.8|5578.8|1
1632122640000|2021-09-20 07:24:00|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632122650000|2021-09-20 07:24:10|5584.8|5578.8|5584.7|5578.7|5584.8|5578.8|5584.7|5578.7|0
1632122660000|2021-09-20 07:24:20|5584.2|5578.2|5584.3|5578.3|5584.3|5578.3|5584.2|5578.2|0
1632122680000|2021-09-20 07:24:40|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|3
1632122710000|2021-09-20 07:25:10|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|1
1632122730000|2021-09-20 07:25:30|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632122740000|2021-09-20 07:25:40|5587.1|5581.1|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632122750000|2021-09-20 07:25:50|5586.3|5580.3|5582.7|5576.7|5586.3|5580.3|5582.7|5576.7|4
1632122760000|2021-09-20 07:26:00|5581.3|5575.3|5582.3|5576.3|5582.3|5576.3|5581.3|5575.3|3
1632122770000|2021-09-20 07:26:10|5582.7|5576.7|5584.7|5578.7|5584.7|5578.7|5582.3|5576.3|1
1632122790000|2021-09-20 07:26:30|5586.7|5580.7|5584.2|5578.2|5586.7|5580.7|5584.2|5578.2|0
1632122800000|2021-09-20 07:26:40|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632122810000|2021-09-20 07:26:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|2
1632122820000|2021-09-20 07:27:00|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5584.3|5578.3|0
1632122830000|2021-09-20 07:27:10|5585.6|5579.6|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|0
1632122840000|2021-09-20 07:27:20|5585.3|5579.3|5584.6|5578.6|5585.3|5579.3|5583.3|5577.3|0
1632122850000|2021-09-20 07:27:30|5584.7|5578.7|5586.2|5580.2|5586.7|5580.7|5584.2|5578.2|0
1632122860000|2021-09-20 07:27:40|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1632122870000|2021-09-20 07:27:50|5585.3|5579.3|5584.7|5578.7|5585.3|5579.3|5584.7|5578.7|0
1632122880000|2021-09-20 07:28:00|5583.7|5577.7|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|0
1632122890000|2021-09-20 07:28:10|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|1
1632122910000|2021-09-20 07:28:30|5583.3|5577.3|5583.7|5577.7|5583.7|5577.7|5583.3|5577.3|0
1632122930000|2021-09-20 07:28:50|5584.1|5578.1|5584.2|5578.2|5584.2|5578.2|5584.1|5578.1|0
1632122940000|2021-09-20 07:29:00|5583.7|5577.7|5584.7|5578.7|5584.7|5578.7|5583.5|5577.5|0
1632122950000|2021-09-20 07:29:10|5584.3|5578.3|5583.8|5577.8|5584.3|5578.3|5583.8|5577.8|0
1632122970000|2021-09-20 07:29:30|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|0
1632123000000|2021-09-20 07:30:00|5582.7|5576.7|5583.2|5577.2|5583.2|5577.2|5582.7|5576.7|0
1632123020000|2021-09-20 07:30:20|5582.8|5576.8|5583.2|5577.2|5583.2|5577.2|5582.8|5576.8|1
1632123030000|2021-09-20 07:30:30|5583.6|5577.6|5584.2|5578.2|5584.2|5578.2|5583.6|5577.6|0
1632123040000|2021-09-20 07:30:40|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1632123050000|2021-09-20 07:30:50|5586.2|5580.2|5585.2|5579.2|5586.7|5580.7|5585.2|5579.2|0
1632123060000|2021-09-20 07:31:00|5584.8|5578.8|5585.1|5579.1|5585.7|5579.7|5583.7|5577.7|1
1632123070000|2021-09-20 07:31:10|5585.2|5579.2|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|0
1632123080000|2021-09-20 07:31:20|5584.6|5578.6|5584.7|5578.7|5585.2|5579.2|5584.6|5578.6|0
1632123100000|2021-09-20 07:31:40|5585.2|5579.2|5585.1|5579.1|5585.2|5579.2|5585.1|5579.1|0
1632123110000|2021-09-20 07:31:50|5585.2|5579.2|5586.7|5580.7|5586.7|5580.7|5585.2|5579.2|1
1632123120000|2021-09-20 07:32:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1632123150000|2021-09-20 07:32:30|5587.2|5581.2|5586.7|5580.7|5587.3|5581.3|5586.7|5580.7|0
1632123170000|2021-09-20 07:32:50|5587.1|5581.1|5587.2|5581.2|5587.2|5581.2|5587.1|5581.1|0
1632123180000|2021-09-20 07:33:00|5586.7|5580.7|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632123190000|2021-09-20 07:33:10|5587.3|5581.3|5587.7|5581.7|5587.7|5581.7|5587.3|5581.3|0
1632123210000|2021-09-20 07:33:30|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1632123220000|2021-09-20 07:33:40|5587.8|5581.8|5588.2|5582.2|5588.2|5582.2|5587.8|5581.8|0
1632123310000|2021-09-20 07:35:10|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1632123350000|2021-09-20 07:35:50|5588.3|5582.3|5587.7|5581.7|5588.3|5582.3|5587.7|5581.7|1
1632123370000|2021-09-20 07:36:10|5588.1|5582.1|5586.8|5580.8|5588.1|5582.1|5586.8|5580.8|1
1632123380000|2021-09-20 07:36:20|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632123400000|2021-09-20 07:36:40|5587|5581|5587.7|5581.7|5587.7|5581.7|5586.8|5580.8|1
1632123440000|2021-09-20 07:37:20|5587.3|5581.3|5586.8|5580.8|5587.3|5581.3|5586.8|5580.8|0
1632123480000|2021-09-20 07:38:00|5587|5581|5587.2|5581.2|5587.3|5581.3|5586.8|5580.8|0
1632123490000|2021-09-20 07:38:10|5587.6|5581.6|5588.2|5582.2|5588.2|5582.2|5587.6|5581.6|0
1632123500000|2021-09-20 07:38:20|5588.7|5582.7|5591.3|5585.3|5592.7|5586.7|5588.7|5582.7|5
1632123510000|2021-09-20 07:38:30|5590.8|5584.8|5591.3|5585.3|5591.3|5585.3|5590.8|5584.8|2
1632123520000|2021-09-20 07:38:40|5591|5585|5590.8|5584.8|5591|5585|5590.8|5584.8|0
1632123530000|2021-09-20 07:38:50|5591.2|5585.2|5591.3|5585.3|5591.3|5585.3|5591.2|5585.2|0
1632123540000|2021-09-20 07:39:00|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632123560000|2021-09-20 07:39:20|5592.2|5586.2|5594.2|5588.2|5594.2|5588.2|5591.8|5585.8|2
1632123590000|2021-09-20 07:39:50|5594.6|5588.6|5594.7|5588.7|5594.7|5588.7|5594.6|5588.6|0
1632123600000|2021-09-20 07:40:00|5594.3|5588.3|5593.2|5587.2|5594.3|5588.3|5593.2|5587.2|1
1632123610000|2021-09-20 07:40:10|5592.8|5586.8|5593.2|5587.2|5594.2|5588.2|5592.3|5586.3|1
1632123620000|2021-09-20 07:40:20|5592.5|5586.5|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|0
1632123630000|2021-09-20 07:40:30|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|1
1632123640000|2021-09-20 07:40:40|5591.7|5585.7|5594.2|5588.2|5594.2|5588.2|5591.5|5585.5|2
1632123650000|2021-09-20 07:40:50|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632123690000|2021-09-20 07:41:30|5593|5587|5593|5587|5593|5587|5593|5587|0
1632123700000|2021-09-20 07:41:40|5591.8|5585.8|5590.7|5584.7|5591.8|5585.8|5590.7|5584.7|0
1632123710000|2021-09-20 07:41:50|5591.1|5585.1|5591.2|5585.2|5592.2|5586.2|5591.1|5585.1|1
1632123720000|2021-09-20 07:42:00|5590.2|5584.2|5587.2|5581.2|5590.7|5584.7|5587.2|5581.2|10
1632123730000|2021-09-20 07:42:10|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632123740000|2021-09-20 07:42:20|5586|5580|5585.6|5579.6|5586|5580|5585.2|5579.2|0
1632123750000|2021-09-20 07:42:30|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5583.3|5577.3|2
1632123760000|2021-09-20 07:42:40|5583.6|5577.6|5584.7|5578.7|5584.7|5578.7|5583.6|5577.6|1
1632123770000|2021-09-20 07:42:50|5585.2|5579.2|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|0
1632123780000|2021-09-20 07:43:00|5583.9|5577.9|5584.7|5578.7|5584.7|5578.7|5582.2|5576.2|6
1632123790000|2021-09-20 07:43:10|5586.2|5580.2|5586.1|5580.1|5586.2|5580.2|5584.2|5578.2|3
1632123800000|2021-09-20 07:43:20|5586.2|5580.2|5590.2|5584.2|5590.2|5584.2|5586.2|5580.2|5
1632123810000|2021-09-20 07:43:30|5590.7|5584.7|5586.7|5580.7|5590.7|5584.7|5586.7|5580.7|0
1632123820000|2021-09-20 07:43:40|5586.2|5580.2|5589.7|5583.7|5589.7|5583.7|5586.2|5580.2|2
1632123830000|2021-09-20 07:43:50|5590.1|5584.1|5591.3|5585.3|5591.7|5585.7|5590.1|5584.1|1
1632123840000|2021-09-20 07:44:00|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|1
1632123860000|2021-09-20 07:44:20|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|2
1632123890000|2021-09-20 07:44:50|5591.2|5585.2|5592.7|5586.7|5592.7|5586.7|5591.2|5585.2|1
1632123910000|2021-09-20 07:45:10|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632123940000|2021-09-20 07:45:40|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1632123950000|2021-09-20 07:45:50|5593.2|5587.2|5593.2|5587.2|5593.7|5587.7|5592.6|5586.6|3
1632123980000|2021-09-20 07:46:20|5593.1|5587.1|5592.7|5586.7|5593.1|5587.1|5592.7|5586.7|0
1632123990000|2021-09-20 07:46:30|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1632124020000|2021-09-20 07:47:00|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1632124030000|2021-09-20 07:47:10|5591.8|5585.8|5591.7|5585.7|5591.8|5585.8|5591.7|5585.7|0
1632124040000|2021-09-20 07:47:20|5592.1|5586.1|5592.2|5586.2|5592.2|5586.2|5592.1|5586.1|0
1632124090000|2021-09-20 07:48:10|5593.2|5587.2|5593.7|5587.7|5594.2|5588.2|5593.2|5587.2|0
1632124110000|2021-09-20 07:48:30|5593.3|5587.3|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|0
1632124130000|2021-09-20 07:48:50|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632124140000|2021-09-20 07:49:00|5591.7|5585.7|5591.2|5585.2|5591.7|5585.7|5591.2|5585.2|2
1632124150000|2021-09-20 07:49:10|5591.6|5585.6|5592.2|5586.2|5592.2|5586.2|5591.6|5585.6|0
1632124190000|2021-09-20 07:49:50|5591.8|5585.8|5592.2|5586.2|5592.2|5586.2|5591.8|5585.8|0
1632124200000|2021-09-20 07:50:00|5591.3|5585.3|5591.2|5585.2|5591.3|5585.3|5591.2|5585.2|0
1632124230000|2021-09-20 07:50:30|5590.6|5584.6|5590.8|5584.8|5590.8|5584.8|5588.2|5582.2|2
1632124260000|2021-09-20 07:51:00|5591.2|5585.2|5592.2|5586.2|5592.2|5586.2|5591.2|5585.2|0
1632124310000|2021-09-20 07:51:50|5592.7|5586.7|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|0
1632124320000|2021-09-20 07:52:00|5592.6|5586.6|5593.1|5587.1|5593.1|5587.1|5592.2|5586.2|0
1632124330000|2021-09-20 07:52:10|5593.2|5587.2|5591.7|5585.7|5593.2|5587.2|5590.8|5584.8|2
1632124340000|2021-09-20 07:52:20|5591.2|5585.2|5590.8|5584.8|5591.2|5585.2|5590.8|5584.8|0
1632124350000|2021-09-20 07:52:30|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1632124370000|2021-09-20 07:52:50|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|0
1632124390000|2021-09-20 07:53:10|5589.3|5583.3|5591.7|5585.7|5591.7|5585.7|5589.3|5583.3|1
1632124400000|2021-09-20 07:53:20|5592.1|5586.1|5592.2|5586.2|5592.2|5586.2|5592.1|5586.1|0
1632124410000|2021-09-20 07:53:30|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|1
1632124420000|2021-09-20 07:53:40|5591.3|5585.3|5590.8|5584.8|5591.3|5585.3|5590.8|5584.8|0
1632124440000|2021-09-20 07:54:00|5590.3|5584.3|5590.3|5584.3|5590.8|5584.8|5590.3|5584.3|0
1632124450000|2021-09-20 07:54:10|5590|5584|5590.3|5584.3|5590.3|5584.3|5590|5584|3
1632124470000|2021-09-20 07:54:30|5590.2|5584.2|5589.8|5583.8|5590.2|5584.2|5589.8|5583.8|0
1632124480000|2021-09-20 07:54:40|5590.3|5584.3|5589.2|5583.2|5590.3|5584.3|5589.2|5583.2|4
1632124510000|2021-09-20 07:55:10|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|4
1632124530000|2021-09-20 07:55:30|||||||||2
1632124540000|2021-09-20 07:55:40|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|2
1632124550000|2021-09-20 07:55:50|5588.8|5582.8|5588.7|5582.7|5588.8|5582.8|5588.7|5582.7|0
1632124560000|2021-09-20 07:56:00|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5588.2|5582.2|0
1632124590000|2021-09-20 07:56:30|5588.7|5582.7|5589.2|5583.2|5589.2|5583.2|5588.7|5582.7|1
1632124610000|2021-09-20 07:56:50|5589.6|5583.6|5590.2|5584.2|5590.2|5584.2|5589.6|5583.6|0
1632124620000|2021-09-20 07:57:00|5589.7|5583.7|5588.2|5582.2|5589.7|5583.7|5588.2|5582.2|0
1632124630000|2021-09-20 07:57:10|5589.2|5583.2|5589.3|5583.3|5589.7|5583.7|5589.2|5583.2|1
1632124640000|2021-09-20 07:57:20|5589.7|5583.7|5590.2|5584.2|5590.2|5584.2|5589.5|5583.5|0
1632124650000|2021-09-20 07:57:30|5589.7|5583.7|5589.2|5583.2|5589.7|5583.7|5589.2|5583.2|1
1632124660000|2021-09-20 07:57:40|5589.6|5583.6|5589.7|5583.7|5590.2|5584.2|5589.6|5583.6|0
1632124670000|2021-09-20 07:57:50|5590.2|5584.2|5589.2|5583.2|5590.2|5584.2|5589.2|5583.2|0
1632124690000|2021-09-20 07:58:10|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632124720000|2021-09-20 07:58:40|5590.1|5584.1|5590.2|5584.2|5590.2|5584.2|5590.1|5584.1|0
1632124730000|2021-09-20 07:58:50|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1632124740000|2021-09-20 07:59:00|5589.2|5583.2|5588.7|5582.7|5589.2|5583.2|5588.7|5582.7|0
1632124750000|2021-09-20 07:59:10|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5588.2|5582.2|0
1632124760000|2021-09-20 07:59:20|||||||||2
1632124770000|2021-09-20 07:59:30|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|1
1632124780000|2021-09-20 07:59:40|5588.7|5582.7|5589.2|5583.2|5589.3|5583.3|5588.7|5582.7|0
1632124790000|2021-09-20 07:59:50|5588.8|5582.8|5589.2|5583.2|5589.2|5583.2|5588.7|5582.7|0
1632124800000|2021-09-20 08:00:00|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632124810000|2021-09-20 08:00:10|5589.2|5583.2|5588.7|5582.7|5589.2|5583.2|5588.7|5582.7|1
1632124830000|2021-09-20 08:00:30|5588.3|5582.3|5588.7|5582.7|5588.7|5582.7|5588.2|5582.2|2
1632124840000|2021-09-20 08:00:40|5588.2|5582.2|5588.2|5582.2|5588.7|5582.7|5588.2|5582.2|0
1632124850000|2021-09-20 08:00:50|5588.6|5582.6|5588.7|5582.7|5588.7|5582.7|5588.6|5582.6|0
1632124860000|2021-09-20 08:01:00|5588.2|5582.2|5588.7|5582.7|5588.7|5582.7|5588.2|5582.2|2
1632124870000|2021-09-20 08:01:10|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|1
1632124890000|2021-09-20 08:01:30|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|3
1632124900000|2021-09-20 08:01:40|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|1
1632124910000|2021-09-20 08:01:50|5589.7|5583.7|5591.7|5585.7|5591.7|5585.7|5589.7|5583.7|0
1632124920000|2021-09-20 08:02:00|5592.1|5586.1|5591.2|5585.2|5592.1|5586.1|5590.8|5584.8|0
1632124930000|2021-09-20 08:02:10|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.8|5584.8|0
1632124940000|2021-09-20 08:02:20|5591.6|5585.6|5592.2|5586.2|5592.2|5586.2|5591.6|5585.6|0
1632124950000|2021-09-20 08:02:30|5591.7|5585.7|5591.2|5585.2|5591.7|5585.7|5591.2|5585.2|0
1632124960000|2021-09-20 08:02:40|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632124970000|2021-09-20 08:02:50|5591.1|5585.1|5591.2|5585.2|5591.2|5585.2|5591.1|5585.1|0
1632124980000|2021-09-20 08:03:00|5590.7|5584.7|5591.2|5585.2|5591.2|5585.2|5590.7|5584.7|0
1632124990000|2021-09-20 08:03:10|5590.7|5584.7|5590.8|5584.8|5591.2|5585.2|5590.3|5584.3|1
1632125030000|2021-09-20 08:03:50|5591.3|5585.3|5594.2|5588.2|5594.2|5588.2|5591.3|5585.3|1
1632125040000|2021-09-20 08:04:00|5594.6|5588.6|5594.1|5588.1|5594.6|5588.6|5593.7|5587.7|0
1632125050000|2021-09-20 08:04:10|5593.7|5587.7|5594.2|5588.2|5594.2|5588.2|5593.7|5587.7|0
1632125070000|2021-09-20 08:04:30|5594.6|5588.6|5594.7|5588.7|5594.7|5588.7|5594.6|5588.6|0
1632125100000|2021-09-20 08:05:00|5595.1|5589.1|5596.2|5590.2|5599.7|5593.7|5595.1|5589.1|3
1632125130000|2021-09-20 08:05:30|5595.8|5589.8|5595.7|5589.7|5595.8|5589.8|5595.7|5589.7|0
1632125140000|2021-09-20 08:05:40|5596.1|5590.1|5596.2|5590.2|5596.2|5590.2|5596.1|5590.1|0
1632125200000|2021-09-20 08:06:40|5596.6|5590.6|5597.2|5591.2|5597.6|5591.6|5596.6|5590.6|0
1632125210000|2021-09-20 08:06:50|5597.1|5591.1|5596.7|5590.7|5597.1|5591.1|5596.7|5590.7|1
1632125220000|2021-09-20 08:07:00|5597.1|5591.1|5597.2|5591.2|5597.2|5591.2|5596.8|5590.8|0
1632125250000|2021-09-20 08:07:30|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|0
1632125260000|2021-09-20 08:07:40|5597.1|5591.1|5596.2|5590.2|5597.1|5591.1|5596.2|5590.2|0
1632125280000|2021-09-20 08:08:00|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|0
1632125290000|2021-09-20 08:08:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632125320000|2021-09-20 08:08:40|5596.7|5590.7|5597.6|5591.6|5597.6|5591.6|5596.7|5590.7|2
1632125330000|2021-09-20 08:08:50|5597.8|5591.8|5598.2|5592.2|5598.2|5592.2|5597.8|5591.8|0
1632125350000|2021-09-20 08:09:10|5597.7|5591.7|5597.2|5591.2|5597.7|5591.7|5597.2|5591.2|0
1632125360000|2021-09-20 08:09:20|5596.5|5590.5|5596.2|5590.2|5596.5|5590.5|5596.2|5590.2|0
1632125380000|2021-09-20 08:09:40|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|0
1632125390000|2021-09-20 08:09:50|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|0
1632125400000|2021-09-20 08:10:00|5598.7|5592.7|5599.2|5593.2|5599.7|5593.7|5598.7|5592.7|0
1632125410000|2021-09-20 08:10:10|||||||||2
1632125420000|2021-09-20 08:10:20|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|0
1632125430000|2021-09-20 08:10:30|5599.7|5593.7|5598.7|5592.7|5599.7|5593.7|5598.7|5592.7|1
1632125460000|2021-09-20 08:11:00|5598.2|5592.2|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|0
1632125470000|2021-09-20 08:11:10|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|0
1632125490000|2021-09-20 08:11:30|5604.2|5598.2|5604.2|5598.2|5604.7|5598.7|5604.2|5598.2|6
1632125500000|2021-09-20 08:11:40|5604.3|5598.3|5604.7|5598.7|5604.7|5598.7|5604.2|5598.2|6
1632125510000|2021-09-20 08:11:50|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|6
1632125530000|2021-09-20 08:12:10|5606.1|5600.1|5604.2|5598.2|5606.2|5600.2|5604.2|5598.2|1
1632125540000|2021-09-20 08:12:20|5603.8|5597.8|5603.7|5597.7|5603.8|5597.8|5603.7|5597.7|8
1632125550000|2021-09-20 08:12:30|5603.8|5597.8|5604.2|5598.2|5604.2|5598.2|5603.8|5597.8|1
1632125570000|2021-09-20 08:12:50|5604.6|5598.6|5604.7|5598.7|5604.7|5598.7|5604.6|5598.6|0
1632125580000|2021-09-20 08:13:00|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|0
1632125640000|2021-09-20 08:14:00|5604.2|5598.2|5605.3|5599.3|5605.3|5599.3|5604.2|5598.2|1
1632125650000|2021-09-20 08:14:10|5605.2|5599.2|5604.2|5598.2|5605.2|5599.2|5603.7|5597.7|0
1632125660000|2021-09-20 08:14:20|5603.8|5597.8|5603.7|5597.7|5604.2|5598.2|5603.3|5597.3|0
1632125690000|2021-09-20 08:14:50|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5603.8|5597.8|0
1632125730000|2021-09-20 08:15:30|5603.7|5597.7|5602.3|5596.3|5603.7|5597.7|5600.7|5594.7|2
1632125750000|2021-09-20 08:15:50|5601.8|5595.8|5602.3|5596.3|5602.3|5596.3|5601.8|5595.8|0
1632125770000|2021-09-20 08:16:10|5601.8|5595.8|5601.8|5595.8|5602.3|5596.3|5601.8|5595.8|0
1632125790000|2021-09-20 08:16:30|5602.3|5596.3|5603.2|5597.2|5603.2|5597.2|5602.3|5596.3|0
1632125800000|2021-09-20 08:16:40|5602.8|5596.8|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|0
1632125810000|2021-09-20 08:16:50|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|0
1632125820000|2021-09-20 08:17:00|5603.3|5597.3|5603.2|5597.2|5603.7|5597.7|5603.2|5597.2|0
1632125830000|2021-09-20 08:17:10|5602.8|5596.8|5603.2|5597.2|5603.2|5597.2|5602.8|5596.8|0
1632125850000|2021-09-20 08:17:30|5602.8|5596.8|5602.3|5596.3|5603.2|5597.2|5602.3|5596.3|0
1632125870000|2021-09-20 08:17:50|5603.1|5597.1|5603.2|5597.2|5603.2|5597.2|5603.1|5597.1|0
1632125880000|2021-09-20 08:18:00|5602.8|5596.8|5602.7|5596.7|5602.8|5596.8|5602.3|5596.3|1
1632125890000|2021-09-20 08:18:10|5601.8|5595.8|5603.2|5597.2|5603.2|5597.2|5601.6|5595.6|2
1632125900000|2021-09-20 08:18:20|5604.7|5598.7|5604.8|5598.8|5605.2|5599.2|5604.7|5598.7|3
1632125910000|2021-09-20 08:18:30|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1632125920000|2021-09-20 08:18:40|5603.8|5597.8|5604.1|5598.1|5604.2|5598.2|5603.7|5597.7|0
1632125930000|2021-09-20 08:18:50|5603.8|5597.8|5602.8|5596.8|5603.8|5597.8|5602.8|5596.8|0
1632125940000|2021-09-20 08:19:00|5603.2|5597.2|5602.8|5596.8|5603.2|5597.2|5602.8|5596.8|0
1632125950000|2021-09-20 08:19:10|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1632125960000|2021-09-20 08:19:20|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|2
1632125980000|2021-09-20 08:19:40|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1632126000000|2021-09-20 08:20:00|5602.8|5596.8|5601.3|5595.3|5603.2|5597.2|5601.3|5595.3|0
1632126020000|2021-09-20 08:20:20|5602.7|5596.7|5603.7|5597.7|5604.2|5598.2|5602.7|5596.7|3
1632126040000|2021-09-20 08:20:40|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|0
1632126050000|2021-09-20 08:20:50|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|0
1632126060000|2021-09-20 08:21:00|5603.3|5597.3|5602.7|5596.7|5603.3|5597.3|5602.5|5596.5|0
1632126100000|2021-09-20 08:21:40|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1632126120000|2021-09-20 08:22:00|5602.8|5596.8|5602.7|5596.7|5603.2|5597.2|5602.7|5596.7|0
1632126140000|2021-09-20 08:22:20|5603.1|5597.1|5602.7|5596.7|5603.1|5597.1|5602.7|5596.7|0
1632126170000|2021-09-20 08:22:50|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632126180000|2021-09-20 08:23:00|5602|5596|5601.8|5595.8|5602.3|5596.3|5601.8|5595.8|0
1632126210000|2021-09-20 08:23:30|5600.2|5594.2|5598.7|5592.7|5600.2|5594.2|5598.7|5592.7|6
1632126220000|2021-09-20 08:23:40|5598.2|5592.2|5597.2|5591.2|5598.2|5592.2|5597.2|5591.2|3
1632126230000|2021-09-20 08:23:50|5597.7|5591.7|5597.2|5591.2|5597.7|5591.7|5596.7|5590.7|5
1632126240000|2021-09-20 08:24:00|5596.8|5590.8|5595.1|5589.1|5596.8|5590.8|5595.1|5589.1|0
1632126250000|2021-09-20 08:24:10|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1632126280000|2021-09-20 08:24:40|5594.8|5588.8|5595.2|5589.2|5595.2|5589.2|5594.7|5588.7|0
1632126290000|2021-09-20 08:24:50|5594.8|5588.8|5593.7|5587.7|5594.8|5588.8|5593.7|5587.7|0
1632126300000|2021-09-20 08:25:00|5593.2|5587.2|5592.2|5586.2|5593.2|5587.2|5591.7|5585.7|0
1632126340000|2021-09-20 08:25:40|||||||||1
1632126360000|2021-09-20 08:26:00|5591.8|5585.8|5591.2|5585.2|5591.8|5585.8|5591.2|5585.2|0
1632126400000|2021-09-20 08:26:40|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|1
1632126410000|2021-09-20 08:26:50|5589.7|5583.7|5589.7|5583.7|5590.2|5584.2|5589.7|5583.7|1
1632126420000|2021-09-20 08:27:00|5590.2|5584.2|5589.7|5583.7|5590.2|5584.2|5589.3|5583.3|0
1632126440000|2021-09-20 08:27:20|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632126450000|2021-09-20 08:27:30|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632126480000|2021-09-20 08:28:00|5590|5584|5594.2|5588.2|5594.2|5588.2|5590|5584|2
1632126490000|2021-09-20 08:28:10|5593.8|5587.8|5594.1|5588.1|5594.1|5588.1|5593.8|5587.8|0
1632126500000|2021-09-20 08:28:20|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5593.7|5587.7|0
1632126510000|2021-09-20 08:28:30|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|0
1632126520000|2021-09-20 08:28:40|5593.3|5587.3|5594.2|5588.2|5594.2|5588.2|5593.3|5587.3|5
1632126530000|2021-09-20 08:28:50|5593.7|5587.7|5594.2|5588.2|5594.2|5588.2|5593.7|5587.7|0
1632126540000|2021-09-20 08:29:00|5593.8|5587.8|5594.2|5588.2|5594.2|5588.2|5593.8|5587.8|1
1632126560000|2021-09-20 08:29:20|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632126570000|2021-09-20 08:29:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632126580000|2021-09-20 08:29:40|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632126590000|2021-09-20 08:29:50|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|1
1632126600000|2021-09-20 08:30:00|5593.1|5587.1|5591.7|5585.7|5593.1|5587.1|5591.2|5585.2|0
1632126610000|2021-09-20 08:30:10|5591.3|5585.3|5589.7|5583.7|5591.3|5585.3|5589.7|5583.7|0
1632126620000|2021-09-20 08:30:20|5589.1|5583.1|5587.2|5581.2|5589.1|5583.1|5587.2|5581.2|1
1632126630000|2021-09-20 08:30:30|5587.6|5581.6|5587.2|5581.2|5587.7|5581.7|5587.2|5581.2|0
1632126640000|2021-09-20 08:30:40|5587.3|5581.3|5587.7|5581.7|5587.7|5581.7|5587.3|5581.3|0
1632126650000|2021-09-20 08:30:50|5587.2|5581.2|5586.8|5580.8|5587.2|5581.2|5586.2|5580.2|2
1632126660000|2021-09-20 08:31:00|5587.2|5581.2|5587.7|5581.7|5587.7|5581.7|5587.2|5581.2|0
1632126670000|2021-09-20 08:31:10|5588.1|5582.1|5589.2|5583.2|5590.2|5584.2|5588.1|5582.1|1
1632126680000|2021-09-20 08:31:20|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632126690000|2021-09-20 08:31:30|5590.1|5584.1|5590.2|5584.2|5590.2|5584.2|5590.1|5584.1|0
1632126700000|2021-09-20 08:31:40|5590.6|5584.6|5590.7|5584.7|5590.7|5584.7|5590.6|5584.6|0
1632126720000|2021-09-20 08:32:00|5590.3|5584.3|5584.7|5578.7|5590.3|5584.3|5583.3|5577.3|33
1632126750000|2021-09-20 08:32:30|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|3
1632126780000|2021-09-20 08:33:00|||||||||74
1632126810000|2021-09-20 08:33:30|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632126840000|2021-09-20 08:34:00|5586.2|5580.2|5584.3|5578.3|5586.7|5580.7|5584.3|5578.3|1
1632126850000|2021-09-20 08:34:10|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632126860000|2021-09-20 08:34:20|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5584.7|5578.7|0
1632126940000|2021-09-20 08:35:40|5585.1|5579.1|5585.2|5579.2|5585.2|5579.2|5585.1|5579.1|0
1632126960000|2021-09-20 08:36:00|5586.2|5580.2|5585.7|5579.7|5586.2|5580.2|5585.7|5579.7|0
1632126970000|2021-09-20 08:36:10|5585|5579|5584.7|5578.7|5585|5579|5584.7|5578.7|0
1632126980000|2021-09-20 08:36:20|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632127000000|2021-09-20 08:36:40|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|0
1632127010000|2021-09-20 08:36:50|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1632127070000|2021-09-20 08:37:50|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632127080000|2021-09-20 08:38:00|5585.1|5579.1|5585.2|5579.2|5585.2|5579.2|5585.1|5579.1|0
1632127120000|2021-09-20 08:38:40|5585.6|5579.6|5586.3|5580.3|5586.3|5580.3|5585.6|5579.6|0
1632127130000|2021-09-20 08:38:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1632127140000|2021-09-20 08:39:00|||||||||1
1632127150000|2021-09-20 08:39:10|5587.8|5581.8|5587.2|5581.2|5587.8|5581.8|5587.2|5581.2|1
1632127160000|2021-09-20 08:39:20|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1632127170000|2021-09-20 08:39:30|5587.8|5581.8|5587.2|5581.2|5587.8|5581.8|5587.2|5581.2|4
1632127180000|2021-09-20 08:39:40|5586.8|5580.8|5586.7|5580.7|5586.8|5580.8|5586.7|5580.7|0
1632127200000|2021-09-20 08:40:00|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|0
1632127230000|2021-09-20 08:40:30|5583.3|5577.3|5582.8|5576.8|5583.6|5577.6|5582.5|5576.5|2
1632127240000|2021-09-20 08:40:40|5582.5|5576.5|5582.8|5576.8|5582.8|5576.8|5582.3|5576.3|0
1632127250000|2021-09-20 08:40:50|5582.3|5576.3|5582.8|5576.8|5582.8|5576.8|5582.3|5576.3|0
1632127300000|2021-09-20 08:41:40|5582.2|5576.2|5582.8|5576.8|5582.8|5576.8|5582.2|5576.2|0
1632127320000|2021-09-20 08:42:00|5582.5|5576.5|5582.8|5576.8|5582.8|5576.8|5582.5|5576.5|0
1632127360000|2021-09-20 08:42:40|5582.5|5576.5|5582.2|5576.2|5582.5|5576.5|5582.2|5576.2|0
1632127370000|2021-09-20 08:42:50|||||||||1
1632127430000|2021-09-20 08:43:50|||||||||1
1632127440000|2021-09-20 08:44:00|5581.8|5575.8|5582.2|5576.2|5582.2|5576.2|5581.8|5575.8|1
1632127450000|2021-09-20 08:44:10|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|0
1632127480000|2021-09-20 08:44:40|5582.9|5576.9|5583.2|5577.2|5583.2|5577.2|5582.9|5576.9|0
1632127490000|2021-09-20 08:44:50|5582.5|5576.5|5584.7|5578.7|5584.7|5578.7|5582.1|5576.1|1
1632127500000|2021-09-20 08:45:00|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|0
1632127540000|2021-09-20 08:45:40|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|1
1632127590000|2021-09-20 08:46:30|5583.7|5577.7|5585.7|5579.7|5585.7|5579.7|5583.7|5577.7|1
1632127610000|2021-09-20 08:46:50|||||||||2
1632127620000|2021-09-20 08:47:00|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|3
1632127650000|2021-09-20 08:47:30|5585.8|5579.8|5587.7|5581.7|5587.7|5581.7|5585.8|5579.8|1
1632127660000|2021-09-20 08:47:40|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632127670000|2021-09-20 08:47:50|5586.8|5580.8|5587.7|5581.7|5588.2|5582.2|5586.7|5580.7|0
1632127680000|2021-09-20 08:48:00|||||||||1
1632127700000|2021-09-20 08:48:20|5588.2|5582.2|5587.8|5581.8|5588.2|5582.2|5587.8|5581.8|0
1632127710000|2021-09-20 08:48:30|5587.7|5581.7|5588.2|5582.2|5588.2|5582.2|5587.7|5581.7|0
1632127730000|2021-09-20 08:48:50|5587.7|5581.7|5588.1|5582.1|5588.2|5582.2|5587.7|5581.7|1
1632127740000|2021-09-20 08:49:00|5588.2|5582.2|5587.7|5581.7|5588.2|5582.2|5587.2|5581.2|4
1632127750000|2021-09-20 08:49:10|5588.2|5582.2|5587.7|5581.7|5588.2|5582.2|5587.7|5581.7|1
1632127760000|2021-09-20 08:49:20|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1632127770000|2021-09-20 08:49:30|5588.7|5582.7|5588.6|5582.6|5590.2|5584.2|5588.6|5582.6|3
1632127780000|2021-09-20 08:49:40|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1632127800000|2021-09-20 08:50:00|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|3
1632127810000|2021-09-20 08:50:10|5590.6|5584.6|5590.3|5584.3|5590.8|5584.8|5590.3|5584.3|0
1632127830000|2021-09-20 08:50:30|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1632127840000|2021-09-20 08:50:40|5590.2|5584.2|5590.3|5584.3|5590.7|5584.7|5590.2|5584.2|0
1632127850000|2021-09-20 08:50:50|5590.2|5584.2|5589.7|5583.7|5590.2|5584.2|5589.7|5583.7|0
1632127860000|2021-09-20 08:51:00|5590.1|5584.1|5589.8|5583.8|5590.8|5584.8|5589.8|5583.8|0
1632127870000|2021-09-20 08:51:10|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1632127880000|2021-09-20 08:51:20|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5589.7|5583.7|0
1632127910000|2021-09-20 08:51:50|5591.2|5585.2|5591.6|5585.6|5591.6|5585.6|5591.2|5585.2|4
1632127920000|2021-09-20 08:52:00|5591.7|5585.7|5591.6|5585.6|5591.7|5585.7|5591.3|5585.3|0
1632127930000|2021-09-20 08:52:10|5591.7|5585.7|5591.2|5585.2|5591.7|5585.7|5591.2|5585.2|0
1632127940000|2021-09-20 08:52:20|5591.6|5585.6|5591.7|5585.7|5591.7|5585.7|5591.6|5585.6|0
1632127950000|2021-09-20 08:52:30|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632127960000|2021-09-20 08:52:40|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632127970000|2021-09-20 08:52:50|||||||||2
1632127980000|2021-09-20 08:53:00|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|3
1632127990000|2021-09-20 08:53:10|||||||||1
1632128000000|2021-09-20 08:53:20|||||||||2
1632128040000|2021-09-20 08:54:00|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|4
1632128050000|2021-09-20 08:54:10|5590.6|5584.6|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1632128060000|2021-09-20 08:54:20|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1632128070000|2021-09-20 08:54:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632128080000|2021-09-20 08:54:40|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|3
1632128090000|2021-09-20 08:54:50|5590.6|5584.6|5590.7|5584.7|5590.7|5584.7|5590.6|5584.6|0
1632128120000|2021-09-20 08:55:20|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|3
1632128130000|2021-09-20 08:55:30|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632128150000|2021-09-20 08:55:50|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1632128180000|2021-09-20 08:56:20|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1632128190000|2021-09-20 08:56:30|5590.3|5584.3|5590.2|5584.2|5590.3|5584.3|5590.2|5584.2|4
1632128200000|2021-09-20 08:56:40|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|1
1632128210000|2021-09-20 08:56:50|5591.2|5585.2|5590.7|5584.7|5591.2|5585.2|5590.7|5584.7|0
1632128220000|2021-09-20 08:57:00|5590.3|5584.3|5590.2|5584.2|5590.3|5584.3|5590.2|5584.2|0
1632128250000|2021-09-20 08:57:30|5590.3|5584.3|5591.2|5585.2|5591.2|5585.2|5590.3|5584.3|1
1632128260000|2021-09-20 08:57:40|5590.8|5584.8|5585.2|5579.2|5590.8|5584.8|5584.7|5578.7|2
1632128270000|2021-09-20 08:57:50|5584.8|5578.8|5585.2|5579.2|5585.2|5579.2|5584.8|5578.8|1
1632128280000|2021-09-20 08:58:00|5585.8|5579.8|5585.2|5579.2|5585.8|5579.8|5585.2|5579.2|0
1632128310000|2021-09-20 08:58:30|5585.7|5579.7|5585.2|5579.2|5585.7|5579.7|5585.2|5579.2|0
1632128320000|2021-09-20 08:58:40|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1632128330000|2021-09-20 08:58:50|5584.3|5578.3|5584.1|5578.1|5584.3|5578.3|5582.8|5576.8|0
1632128340000|2021-09-20 08:59:00|5584.2|5578.2|5583.2|5577.2|5584.2|5578.2|5582.8|5576.8|1
1632128360000|2021-09-20 08:59:20|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|0
1632128370000|2021-09-20 08:59:30|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|0
1632128380000|2021-09-20 08:59:40|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5584.7|5578.7|1
1632128390000|2021-09-20 08:59:50|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|0
1632128400000|2021-09-20 09:00:00|5584.2|5578.2|5582.8|5576.8|5584.2|5578.2|5582.7|5576.7|0
1632128410000|2021-09-20 09:00:10|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1632128450000|2021-09-20 09:00:50|5583.7|5577.7|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|0
1632128460000|2021-09-20 09:01:00|5583.8|5577.8|5583.2|5577.2|5583.8|5577.8|5583.2|5577.2|0
1632128480000|2021-09-20 09:01:20|5582.8|5576.8|5583.2|5577.2|5583.2|5577.2|5582.8|5576.8|0
1632128510000|2021-09-20 09:01:50|5583.3|5577.3|5581.8|5575.8|5583.3|5577.3|5581.8|5575.8|0
1632128520000|2021-09-20 09:02:00|5583.7|5577.7|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|1
1632128530000|2021-09-20 09:02:10|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1632128540000|2021-09-20 09:02:20|5584.1|5578.1|5585.2|5579.2|5585.2|5579.2|5584.1|5578.1|0
1632128560000|2021-09-20 09:02:40|5585.7|5579.7|5585.7|5579.7|5586.2|5580.2|5585.7|5579.7|0
1632128570000|2021-09-20 09:02:50|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|0
1632128580000|2021-09-20 09:03:00|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5586.2|5580.2|0
1632128590000|2021-09-20 09:03:10|5585.7|5579.7|5586.2|5580.2|5586.7|5580.7|5585.7|5579.7|0
1632128600000|2021-09-20 09:03:20|5585.8|5579.8|5586.7|5580.7|5586.7|5580.7|5585.7|5579.7|0
1632128640000|2021-09-20 09:04:00|5586.2|5580.2|5586.2|5580.2|5586.7|5580.7|5585.7|5579.7|1
1632128660000|2021-09-20 09:04:20|5585.7|5579.7|5582.7|5576.7|5585.7|5579.7|5582.7|5576.7|2
1632128670000|2021-09-20 09:04:30|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|0
1632128760000|2021-09-20 09:06:00|||||||||1
1632128780000|2021-09-20 09:06:20|5580.2|5574.2|5579.7|5573.7|5580.2|5574.2|5579.7|5573.7|3
1632128790000|2021-09-20 09:06:30|5580.1|5574.1|5579.7|5573.7|5580.2|5574.2|5579.7|5573.7|11
1632128800000|2021-09-20 09:06:40|5580.1|5574.1|5580.7|5574.7|5580.7|5574.7|5580.1|5574.1|12
1632128860000|2021-09-20 09:07:40|5581.1|5575.1|5580.7|5574.7|5581.1|5575.1|5580.7|5574.7|1
1632128870000|2021-09-20 09:07:50|5580.3|5574.3|5580.2|5574.2|5580.3|5574.3|5580.2|5574.2|1
1632128880000|2021-09-20 09:08:00|5578.2|5572.2|5577.7|5571.7|5578.2|5572.2|5577.7|5571.7|8
1632128890000|2021-09-20 09:08:10|||||||||1
1632128900000|2021-09-20 09:08:20|5577.2|5571.2|5577.7|5571.7|5577.7|5571.7|5577.2|5571.2|3
1632128910000|2021-09-20 09:08:30|5578.1|5572.1|5578.2|5572.2|5578.2|5572.2|5577.7|5571.7|0
1632128920000|2021-09-20 09:08:40|5577.8|5571.8|5577.7|5571.7|5577.8|5571.8|5577.7|5571.7|10
1632128940000|2021-09-20 09:09:00|||||||||1
1632128970000|2021-09-20 09:09:30|5578.2|5572.2|5578.2|5572.2|5578.7|5572.7|5578.2|5572.2|0
1632128980000|2021-09-20 09:09:40|5578.3|5572.3|5576.7|5570.7|5579.2|5573.2|5576.7|5570.7|4
1632128990000|2021-09-20 09:09:50|5576.8|5570.8|5577.2|5571.2|5577.2|5571.2|5576.8|5570.8|0
1632129020000|2021-09-20 09:10:20|||||||||1
1632129060000|2021-09-20 09:11:00|5579.2|5573.2|5578.2|5572.2|5579.2|5573.2|5578.2|5572.2|1
1632129070000|2021-09-20 09:11:10|5578.6|5572.6|5578.3|5572.3|5578.6|5572.6|5578.3|5572.3|0
1632129080000|2021-09-20 09:11:20|5578.6|5572.6|5578.2|5572.2|5578.6|5572.6|5578.2|5572.2|1
1632129100000|2021-09-20 09:11:40|5578.1|5572.1|5577.2|5571.2|5578.1|5572.1|5577.2|5571.2|2
1632129120000|2021-09-20 09:12:00|5577.6|5571.6|5577.7|5571.7|5578.2|5572.2|5577.6|5571.6|1
1632129130000|2021-09-20 09:12:10|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5577.7|5571.7|0
1632129150000|2021-09-20 09:12:30|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|0
1632129160000|2021-09-20 09:12:40|5577|5571|5579.2|5573.2|5579.2|5573.2|5577|5571|1
1632129170000|2021-09-20 09:12:50|5578.8|5572.8|5578.7|5572.7|5578.8|5572.8|5578.7|5572.7|0
1632129180000|2021-09-20 09:13:00|5578.2|5572.2|5577.2|5571.2|5578.2|5572.2|5577.2|5571.2|0
1632129190000|2021-09-20 09:13:10|5577.6|5571.6|5577.7|5571.7|5577.7|5571.7|5577.6|5571.6|0
1632129200000|2021-09-20 09:13:20|5578.1|5572.1|5575.8|5569.8|5578.7|5572.7|5575.8|5569.8|3
1632129220000|2021-09-20 09:13:40|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1632129230000|2021-09-20 09:13:50|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|0
1632129240000|2021-09-20 09:14:00|||||||||1
1632129260000|2021-09-20 09:14:20|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5576.8|5570.8|74
1632129270000|2021-09-20 09:14:30|5576.5|5570.5|5576.3|5570.3|5576.5|5570.5|5576.3|5570.3|0
1632129290000|2021-09-20 09:14:50|5576.5|5570.5|5576.8|5570.8|5577.2|5571.2|5576.5|5570.5|0
1632129300000|2021-09-20 09:15:00|5576.5|5570.5|5576.8|5570.8|5577.2|5571.2|5576|5570|2
1632129310000|2021-09-20 09:15:10|5576.7|5570.7|5576.3|5570.3|5576.7|5570.7|5576.3|5570.3|0
1632129370000|2021-09-20 09:16:10|5576|5570|5575.8|5569.8|5576|5570|5575.8|5569.8|0
1632129380000|2021-09-20 09:16:20|5575.5|5569.5|5575.3|5569.3|5575.5|5569.5|5575.3|5569.3|5
1632129390000|2021-09-20 09:16:30|||||||||2
1632129410000|2021-09-20 09:16:50|5575.2|5569.2|5574.8|5568.8|5575.2|5569.2|5574.8|5568.8|3
1632129420000|2021-09-20 09:17:00|||||||||1
1632129430000|2021-09-20 09:17:10|5574.5|5568.5|5574.8|5568.8|5574.8|5568.8|5574.5|5568.5|5
1632129450000|2021-09-20 09:17:30|5575.5|5569.5|5575.3|5569.3|5575.5|5569.5|5575.3|5569.3|1
1632129470000|2021-09-20 09:17:50|5578.7|5572.7|5578.3|5572.3|5579.2|5573.2|5578.3|5572.3|2
1632129480000|2021-09-20 09:18:00|5578.2|5572.2|5578.7|5572.7|5579.2|5573.2|5578.2|5572.2|0
1632129490000|2021-09-20 09:18:10|5579.2|5573.2|5578.2|5572.2|5579.2|5573.2|5578.2|5572.2|0
1632129520000|2021-09-20 09:18:40|5578.6|5572.6|5578.3|5572.3|5579.2|5573.2|5578.2|5572.2|0
1632129530000|2021-09-20 09:18:50|5578.2|5572.2|5577.8|5571.8|5578.2|5572.2|5577.8|5571.8|0
1632129540000|2021-09-20 09:19:00|5577.7|5571.7|5576.2|5570.2|5577.7|5571.7|5576.2|5570.2|1
1632129550000|2021-09-20 09:19:10|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|0
1632129590000|2021-09-20 09:19:50|5576.7|5570.7|5578.2|5572.2|5578.2|5572.2|5576.7|5570.7|1
1632129600000|2021-09-20 09:20:00|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|0
1632129620000|2021-09-20 09:20:20|5578.7|5572.7|5578.2|5572.2|5578.7|5572.7|5578.2|5572.2|0
1632129630000|2021-09-20 09:20:30|5577.7|5571.7|5579.2|5573.2|5579.2|5573.2|5577.7|5571.7|1
1632129640000|2021-09-20 09:20:40|5578.3|5572.3|5577.7|5571.7|5578.3|5572.3|5577.7|5571.7|1
1632129650000|2021-09-20 09:20:50|5578.7|5572.7|5578.1|5572.1|5578.7|5572.7|5577.7|5571.7|0
1632129660000|2021-09-20 09:21:00|5578.7|5572.7|5578.3|5572.3|5578.8|5572.8|5578.2|5572.2|0
1632129670000|2021-09-20 09:21:10|5578.7|5572.7|5579.2|5573.2|5579.2|5573.2|5578.2|5572.2|3
1632129680000|2021-09-20 09:21:20|5578.7|5572.7|5578.2|5572.2|5578.7|5572.7|5578.2|5572.2|0
1632129690000|2021-09-20 09:21:30|5579.2|5573.2|5579.1|5573.1|5579.2|5573.2|5578.2|5572.2|1
1632129700000|2021-09-20 09:21:40|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|0
1632129710000|2021-09-20 09:21:50|5578.7|5572.7|5579.2|5573.2|5579.2|5573.2|5578.2|5572.2|0
1632129720000|2021-09-20 09:22:00|5578.8|5572.8|5578.2|5572.2|5579.1|5573.1|5577.7|5571.7|1
1632129730000|2021-09-20 09:22:10|5577.8|5571.8|5576.3|5570.3|5577.8|5571.8|5576.3|5570.3|2
1632129750000|2021-09-20 09:22:30|5576.8|5570.8|5576.8|5570.8|5577.2|5571.2|5576.8|5570.8|1
1632129760000|2021-09-20 09:22:40|5576.3|5570.3|5576.5|5570.5|5576.8|5570.8|5576.3|5570.3|0
1632129780000|2021-09-20 09:23:00|5576.3|5570.3|5575.1|5569.1|5577.2|5571.2|5575.1|5569.1|2
1632129790000|2021-09-20 09:23:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1632129800000|2021-09-20 09:23:20|5575.1|5569.1|5572.3|5566.3|5575.1|5569.1|5572.3|5566.3|30
1632129810000|2021-09-20 09:23:30|||||||||1
1632129820000|2021-09-20 09:23:40|5571.3|5565.3|5571.8|5565.8|5571.8|5565.8|5571.3|5565.3|6
1632129830000|2021-09-20 09:23:50|5571.5|5565.5|5571.8|5565.8|5571.8|5565.8|5571.5|5565.5|1
1632129840000|2021-09-20 09:24:00|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|1
1632129850000|2021-09-20 09:24:10|5571.8|5565.8|5571.8|5565.8|5572.2|5566.2|5571.8|5565.8|1
1632129860000|2021-09-20 09:24:20|5572.2|5566.2|5571.8|5565.8|5572.2|5566.2|5571.8|5565.8|1
1632129870000|2021-09-20 09:24:30|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5571.8|5565.8|0
1632129880000|2021-09-20 09:24:40|5571.8|5565.8|5567.7|5561.7|5571.8|5565.8|5567.7|5561.7|3
1632129890000|2021-09-20 09:24:50|5568.1|5562.1|5568.7|5562.7|5568.7|5562.7|5568.1|5562.1|1
1632129900000|2021-09-20 09:25:00|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|4
1632129910000|2021-09-20 09:25:10|5568.2|5562.2|5569.1|5563.1|5569.1|5563.1|5568.2|5562.2|1
1632129920000|2021-09-20 09:25:20|5569.6|5563.6|5569.1|5563.1|5569.6|5563.6|5569.1|5563.1|0
1632129930000|2021-09-20 09:25:30|5569.2|5563.2|5569.1|5563.1|5569.2|5563.2|5569.1|5563.1|0
1632129940000|2021-09-20 09:25:40|5567.6|5561.6|5566.7|5560.7|5567.6|5561.6|5566.7|5560.7|3
1632129980000|2021-09-20 09:26:20|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|12
1632129990000|2021-09-20 09:26:30|5566.7|5560.7|5566.7|5560.7|5567.6|5561.6|5566.2|5560.2|82
1632130000000|2021-09-20 09:26:40|5567.2|5561.2|5566.2|5560.2|5567.2|5561.2|5565.2|5559.2|9
1632130020000|2021-09-20 09:27:00|5565.8|5559.8|5566.7|5560.7|5566.7|5560.7|5565.7|5559.7|1
1632130030000|2021-09-20 09:27:10|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1632130040000|2021-09-20 09:27:20|5566.8|5560.8|5566.7|5560.7|5566.8|5560.8|5566.7|5560.7|2
1632130050000|2021-09-20 09:27:30|5567.1|5561.1|5565.7|5559.7|5568.6|5562.6|5565.2|5559.2|6
1632130060000|2021-09-20 09:27:40|5565.6|5559.6|5565.2|5559.2|5565.6|5559.6|5565.2|5559.2|11
1632130120000|2021-09-20 09:28:40|5565.7|5559.7|5564.7|5558.7|5565.7|5559.7|5564.7|5558.7|0
1632130130000|2021-09-20 09:28:50|5565.1|5559.1|5565.2|5559.2|5565.2|5559.2|5565.1|5559.1|0
1632130140000|2021-09-20 09:29:00|5563.2|5557.2|5563.2|5557.2|5563.3|5557.3|5563.2|5557.2|3
1632130150000|2021-09-20 09:29:10|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632130160000|2021-09-20 09:29:20|5563.8|5557.8|5564.1|5558.1|5564.2|5558.2|5563.7|5557.7|0
1632130180000|2021-09-20 09:29:40|5564.6|5558.6|5565.1|5559.1|5565.1|5559.1|5564.6|5558.6|0
1632130190000|2021-09-20 09:29:50|5565|5559|5565.6|5559.6|5565.6|5559.6|5564.7|5558.7|5
1632130210000|2021-09-20 09:30:10|5565.1|5559.1|5565.6|5559.6|5565.6|5559.6|5565.1|5559.1|0
1632130230000|2021-09-20 09:30:30|5565.2|5559.2|5565.1|5559.1|5565.2|5559.2|5565.1|5559.1|0
1632130240000|2021-09-20 09:30:40|5564.3|5558.3|5564.2|5558.2|5564.3|5558.3|5564.2|5558.2|10
1632130250000|2021-09-20 09:30:50|5564.6|5558.6|5564.2|5558.2|5564.6|5558.6|5563.2|5557.2|2
1632130260000|2021-09-20 09:31:00|5564.6|5558.6|5564.6|5558.6|5564.6|5558.6|5563.7|5557.7|2
1632130270000|2021-09-20 09:31:10|5565|5559|5565.1|5559.1|5565.1|5559.1|5565|5559|0
1632130280000|2021-09-20 09:31:20|5564.6|5558.6|5564.6|5558.6|5564.6|5558.6|5564.6|5558.6|0
1632130300000|2021-09-20 09:31:40|5565.1|5559.1|5564.6|5558.6|5565.1|5559.1|5564.6|5558.6|2
1632130320000|2021-09-20 09:32:00|5565.1|5559.1|5566.7|5560.7|5566.7|5560.7|5565.1|5559.1|1
1632130330000|2021-09-20 09:32:10|5566.8|5560.8|5566.7|5560.7|5566.8|5560.8|5566.3|5560.3|12
1632130340000|2021-09-20 09:32:20|5566.2|5560.2|5565.3|5559.3|5566.2|5560.2|5563.7|5557.7|1
1632130350000|2021-09-20 09:32:30|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|0
1632130360000|2021-09-20 09:32:40|5565.1|5559.1|5564.7|5558.7|5565.1|5559.1|5564.7|5558.7|0
1632130370000|2021-09-20 09:32:50|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1632130380000|2021-09-20 09:33:00|5563.7|5557.7|5563.2|5557.2|5563.7|5557.7|5563.2|5557.2|1
1632130390000|2021-09-20 09:33:10|5563.3|5557.3|5562.8|5556.8|5563.3|5557.3|5562.8|5556.8|0
1632130400000|2021-09-20 09:33:20|5562.5|5556.5|5563.2|5557.2|5563.2|5557.2|5562.3|5556.3|12
1632130430000|2021-09-20 09:33:50|5563.6|5557.6|5564.2|5558.2|5564.2|5558.2|5563.6|5557.6|0
1632130440000|2021-09-20 09:34:00|5563.8|5557.8|5563.2|5557.2|5564.2|5558.2|5563.2|5557.2|13
1632130450000|2021-09-20 09:34:10|5562.8|5556.8|5562.8|5556.8|5562.8|5556.8|5562.8|5556.8|0
1632130470000|2021-09-20 09:34:30|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|0
1632130490000|2021-09-20 09:34:50|5563.2|5557.2|5562.7|5556.7|5563.2|5557.2|5562.7|5556.7|0
1632130500000|2021-09-20 09:35:00|5563.2|5557.2|5564.2|5558.2|5564.2|5558.2|5563.2|5557.2|0
1632130510000|2021-09-20 09:35:10|5563.8|5557.8|5563.7|5557.7|5563.8|5557.8|5563.7|5557.7|0
1632130520000|2021-09-20 09:35:20|5564.1|5558.1|5564.2|5558.2|5564.2|5558.2|5564.1|5558.1|1
1632130540000|2021-09-20 09:35:40|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632130560000|2021-09-20 09:36:00|5563.2|5557.2|5562.2|5556.2|5563.2|5557.2|5562.2|5556.2|2
1632130580000|2021-09-20 09:36:20|5562.6|5556.6|5562.7|5556.7|5563.2|5557.2|5562.6|5556.6|1
1632130590000|2021-09-20 09:36:30|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|1
1632130600000|2021-09-20 09:36:40|5562.6|5556.6|5563.2|5557.2|5563.2|5557.2|5562.6|5556.6|3
1632130610000|2021-09-20 09:36:50|5563.6|5557.6|5564.2|5558.2|5564.6|5558.6|5563.6|5557.6|1
1632130650000|2021-09-20 09:37:30|5565.2|5559.2|5564.8|5558.8|5565.2|5559.2|5564.7|5558.7|1
1632130660000|2021-09-20 09:37:40|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|0
1632130680000|2021-09-20 09:38:00|5565.1|5559.1|5565.2|5559.2|5565.2|5559.2|5564.7|5558.7|2
1632130690000|2021-09-20 09:38:10|5564.8|5558.8|5564.7|5558.7|5564.8|5558.8|5564.7|5558.7|0
1632130720000|2021-09-20 09:38:40|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|1
1632130730000|2021-09-20 09:38:50|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632130760000|2021-09-20 09:39:20|5564.1|5558.1|5564.1|5558.1|5564.1|5558.1|5564.1|5558.1|1
1632130770000|2021-09-20 09:39:30|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632130790000|2021-09-20 09:39:50|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|0
1632130800000|2021-09-20 09:40:00|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632130810000|2021-09-20 09:40:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1632130840000|2021-09-20 09:40:40|5563.2|5557.2|5562.7|5556.7|5563.2|5557.2|5562.2|5556.2|2
1632130890000|2021-09-20 09:41:30|5562.3|5556.3|5562.2|5556.2|5562.3|5556.3|5562.2|5556.2|0
1632130900000|2021-09-20 09:41:40|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|2
1632130910000|2021-09-20 09:41:50|||||||||4
1632130920000|2021-09-20 09:42:00|||||||||1
1632130940000|2021-09-20 09:42:20|5561.3|5555.3|5561.7|5555.7|5562.2|5556.2|5561.3|5555.3|0
1632130980000|2021-09-20 09:43:00|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1632130990000|2021-09-20 09:43:10|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|1
1632131000000|2021-09-20 09:43:20|5562.2|5556.2|5562.7|5556.7|5562.7|5556.7|5562.2|5556.2|4
1632131010000|2021-09-20 09:43:30|5561.7|5555.7|5562.7|5556.7|5562.7|5556.7|5561.7|5555.7|0
1632131030000|2021-09-20 09:43:50|5563.2|5557.2|5562.2|5556.2|5564|5558|5562.2|5556.2|7
1632131040000|2021-09-20 09:44:00|5562.1|5556.1|5562.6|5556.6|5562.7|5556.7|5562.1|5556.1|4
1632131050000|2021-09-20 09:44:10|5562.1|5556.1|5562.7|5556.7|5562.7|5556.7|5562.1|5556.1|12
1632131100000|2021-09-20 09:45:00|5563.1|5557.1|5563.2|5557.2|5563.2|5557.2|5563.1|5557.1|0
1632131110000|2021-09-20 09:45:10|5563.6|5557.6|5563.2|5557.2|5563.6|5557.6|5563.2|5557.2|6
1632131130000|2021-09-20 09:45:30|5561.7|5555.7|5561.2|5555.2|5561.7|5555.7|5561.2|5555.2|10
1632131140000|2021-09-20 09:45:40|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|0
1632131150000|2021-09-20 09:45:50|5561.6|5555.6|5561.2|5555.2|5561.6|5555.6|5561.2|5555.2|1
1632131160000|2021-09-20 09:46:00|5559.2|5553.2|5557.7|5551.7|5559.2|5553.2|5557.7|5551.7|12
1632131190000|2021-09-20 09:46:30|5556.7|5550.7|5555.2|5549.2|5556.7|5550.7|5555.2|5549.2|5
1632131200000|2021-09-20 09:46:40|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.2|5549.2|4
1632131210000|2021-09-20 09:46:50|5554.7|5548.7|5555.2|5549.2|5555.2|5549.2|5554.7|5548.7|10
1632131220000|2021-09-20 09:47:00|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|2
1632131230000|2021-09-20 09:47:10|5555.6|5549.6|5555.2|5549.2|5555.6|5549.6|5555.2|5549.2|1
1632131240000|2021-09-20 09:47:20|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|4
1632131260000|2021-09-20 09:47:40|5558.2|5552.2|5558.2|5552.2|5560.2|5554.2|5557.2|5551.2|8
1632131270000|2021-09-20 09:47:50|5557.8|5551.8|5558.1|5552.1|5558.1|5552.1|5557.8|5551.8|0
1632131280000|2021-09-20 09:48:00|5558.2|5552.2|5559.7|5553.7|5562.1|5556.1|5558.2|5552.2|9
1632131290000|2021-09-20 09:48:10|5559.3|5553.3|5558.2|5552.2|5559.3|5553.3|5558.2|5552.2|0
1632131310000|2021-09-20 09:48:30|5558.6|5552.6|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|0
1632131330000|2021-09-20 09:48:50|5558.6|5552.6|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|0
1632131350000|2021-09-20 09:49:10|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1632131370000|2021-09-20 09:49:30|5558.3|5552.3|5558.2|5552.2|5558.3|5552.3|5558.2|5552.2|0
1632131380000|2021-09-20 09:49:40|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|1
1632131410000|2021-09-20 09:50:10|5559.3|5553.3|5560.6|5554.6|5562.1|5556.1|5559.3|5553.3|1
1632131420000|2021-09-20 09:50:20|5560.1|5554.1|5560.5|5554.5|5560.5|5554.5|5560.1|5554.1|0
1632131430000|2021-09-20 09:50:30|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1632131440000|2021-09-20 09:50:40|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|1
1632131450000|2021-09-20 09:50:50|5558.8|5552.8|5559.2|5553.2|5559.2|5553.2|5558.5|5552.5|0
1632131460000|2021-09-20 09:51:00|5560|5554|5560.7|5554.7|5560.7|5554.7|5560|5554|0
1632131480000|2021-09-20 09:51:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1632131500000|2021-09-20 09:51:40|5561|5555|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|5
1632131510000|2021-09-20 09:51:50|5561.1|5555.1|5561.2|5555.2|5561.2|5555.2|5561.1|5555.1|0
1632131520000|2021-09-20 09:52:00|5560.8|5554.8|5561.1|5555.1|5561.2|5555.2|5560.8|5554.8|0
1632131530000|2021-09-20 09:52:10|5560.8|5554.8|5561.7|5555.7|5561.7|5555.7|5560.7|5554.7|0
1632131540000|2021-09-20 09:52:20|5561.2|5555.2|5561.7|5555.7|5561.7|5555.7|5561.2|5555.2|2
1632131550000|2021-09-20 09:52:30|5562.2|5556.2|5563.2|5557.2|5563.2|5557.2|5562.2|5556.2|2
1632131560000|2021-09-20 09:52:40|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|0
1632131570000|2021-09-20 09:52:50|5565.1|5559.1|5566.1|5560.1|5567.2|5561.2|5565.1|5559.1|15
1632131580000|2021-09-20 09:53:00|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|0
1632131590000|2021-09-20 09:53:10|5565.8|5559.8|5565.7|5559.7|5565.8|5559.8|5565.6|5559.6|0
1632131600000|2021-09-20 09:53:20|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|0
1632131630000|2021-09-20 09:53:50|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|0
1632131650000|2021-09-20 09:54:10|||||||||1
1632131670000|2021-09-20 09:54:30|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|0
1632131680000|2021-09-20 09:54:40|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|0
1632131710000|2021-09-20 09:55:10|||||||||1
1632131730000|2021-09-20 09:55:30|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|0
1632131760000|2021-09-20 09:56:00|5565.1|5559.1|5565.2|5559.2|5565.2|5559.2|5565.1|5559.1|0
1632131780000|2021-09-20 09:56:20|5564.8|5558.8|5564.7|5558.7|5564.8|5558.8|5564.7|5558.7|0
1632131810000|2021-09-20 09:56:50|5565.1|5559.1|5565.2|5559.2|5565.2|5559.2|5565.1|5559.1|0
1632131820000|2021-09-20 09:57:00|5566.6|5560.6|5565.7|5559.7|5566.6|5560.6|5565.6|5559.6|1
1632131830000|2021-09-20 09:57:10|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|1
1632131860000|2021-09-20 09:57:40|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632131880000|2021-09-20 09:58:00|5563.2|5557.2|5562.2|5556.2|5563.2|5557.2|5562.2|5556.2|1
1632131890000|2021-09-20 09:58:10|5562.9|5556.9|5563.7|5557.7|5563.7|5557.7|5562.9|5556.9|2
1632131910000|2021-09-20 09:58:30|5564.1|5558.1|5564.2|5558.2|5564.2|5558.2|5564.1|5558.1|0
1632131920000|2021-09-20 09:58:40|5563.8|5557.8|5563.7|5557.7|5564.1|5558.1|5563.7|5557.7|0
1632131950000|2021-09-20 09:59:10|5563.2|5557.2|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|0
1632131970000|2021-09-20 09:59:30|5563.3|5557.3|5563.2|5557.2|5563.3|5557.3|5562.7|5556.7|0
1632131980000|2021-09-20 09:59:40|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|0
1632131990000|2021-09-20 09:59:50|5562.3|5556.3|5562.2|5556.2|5562.3|5556.3|5562.2|5556.2|0
1632132030000|2021-09-20 10:00:30|5562.6|5556.6|5564.2|5558.2|5564.2|5558.2|5562.6|5556.6|0
1632132060000|2021-09-20 10:01:00|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632132070000|2021-09-20 10:01:10|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|0
1632132140000|2021-09-20 10:02:20|||||||||1
1632132200000|2021-09-20 10:03:20|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|11
1632132230000|2021-09-20 10:03:50|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|3
1632132240000|2021-09-20 10:04:00|5565.1|5559.1|5564.7|5558.7|5565.1|5559.1|5564.7|5558.7|3
1632132260000|2021-09-20 10:04:20|5565.1|5559.1|5564.8|5558.8|5565.1|5559.1|5564.8|5558.8|0
1632132270000|2021-09-20 10:04:30|5564.7|5558.7|5564.7|5558.7|5565.1|5559.1|5564.7|5558.7|0
1632132280000|2021-09-20 10:04:40|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5561.7|5555.7|3
1632132310000|2021-09-20 10:05:10|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1632132320000|2021-09-20 10:05:20|5562.7|5556.7|5561.7|5555.7|5562.7|5556.7|5561.7|5555.7|0
1632132330000|2021-09-20 10:05:30|5562.1|5556.1|5560.1|5554.1|5562.1|5556.1|5560.1|5554.1|2
1632132340000|2021-09-20 10:05:40|5559.7|5553.7|5559.6|5553.6|5559.7|5553.7|5559.6|5553.6|0
1632132360000|2021-09-20 10:06:00|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|2
1632132370000|2021-09-20 10:06:10|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|2
1632132380000|2021-09-20 10:06:20|5557|5551|5557.1|5551.1|5557.1|5551.1|5557|5551|0
1632132390000|2021-09-20 10:06:30|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|1
1632132400000|2021-09-20 10:06:40|5557|5551|5557.1|5551.1|5557.1|5551.1|5557|5551|0
1632132410000|2021-09-20 10:06:50|5556.2|5550.2|5562.7|5556.7|5562.7|5556.7|5556.2|5550.2|23
1632132420000|2021-09-20 10:07:00|5563.2|5557.2|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|0
1632132470000|2021-09-20 10:07:50|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632132490000|2021-09-20 10:08:10|5564.6|5558.6|5564.7|5558.7|5564.7|5558.7|5564.6|5558.6|0
1632132500000|2021-09-20 10:08:20|5564.3|5558.3|5564.3|5558.3|5564.3|5558.3|5564.3|5558.3|0
1632132510000|2021-09-20 10:08:30|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1632132520000|2021-09-20 10:08:40|5564.3|5558.3|5560.2|5554.2|5564.3|5558.3|5560.2|5554.2|10
1632132530000|2021-09-20 10:08:50|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5558.8|5552.8|1
1632132540000|2021-09-20 10:09:00|5558.7|5552.7|5554.7|5548.7|5559.2|5553.2|5554.2|5548.2|10
1632132550000|2021-09-20 10:09:10|5556.7|5550.7|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|0
1632132560000|2021-09-20 10:09:20|||||||||1
1632132580000|2021-09-20 10:09:40|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|0
1632132610000|2021-09-20 10:10:10|5555.7|5549.7|5555.2|5549.2|5556.2|5550.2|5555.2|5549.2|2
1632132620000|2021-09-20 10:10:20|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632132660000|2021-09-20 10:11:00|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1632132670000|2021-09-20 10:11:10|||||||||1
1632132690000|2021-09-20 10:11:30|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632132700000|2021-09-20 10:11:40|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1632132710000|2021-09-20 10:11:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|2
1632132720000|2021-09-20 10:12:00|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|4
1632132740000|2021-09-20 10:12:20|5555.3|5549.3|5555.6|5549.6|5555.6|5549.6|5555.2|5549.2|0
1632132750000|2021-09-20 10:12:30|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632132770000|2021-09-20 10:12:50|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5
1632132780000|2021-09-20 10:13:00|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632132830000|2021-09-20 10:13:50|5556.1|5550.1|5555.7|5549.7|5556.1|5550.1|5555.7|5549.7|0
1632132840000|2021-09-20 10:14:00|||||||||5
1632132860000|2021-09-20 10:14:20|||||||||2
1632132890000|2021-09-20 10:14:50|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|20
1632132900000|2021-09-20 10:15:00|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632132910000|2021-09-20 10:15:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1632132920000|2021-09-20 10:15:20|5554.7|5548.7|5555.1|5549.1|5555.1|5549.1|5554.7|5548.7|0
1632132930000|2021-09-20 10:15:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1632132940000|2021-09-20 10:15:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632132950000|2021-09-20 10:15:50|5555.3|5549.3|5555.2|5549.2|5555.3|5549.3|5555.2|5549.2|0
1632132960000|2021-09-20 10:16:00|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632132970000|2021-09-20 10:16:10|5555.1|5549.1|5555.2|5549.2|5555.7|5549.7|5555.1|5549.1|0
1632132990000|2021-09-20 10:16:30|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1632133000000|2021-09-20 10:16:40|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632133130000|2021-09-20 10:18:50|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1632133140000|2021-09-20 10:19:00|5555.2|5549.2|5555.3|5549.3|5555.7|5549.7|5555.2|5549.2|0
1632133150000|2021-09-20 10:19:10|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1632133170000|2021-09-20 10:19:30|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|0
1632133190000|2021-09-20 10:19:50|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|0
1632133200000|2021-09-20 10:20:00|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1632133210000|2021-09-20 10:20:10|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|0
1632133270000|2021-09-20 10:21:10|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|0
1632133280000|2021-09-20 10:21:20|5553.8|5547.8|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|26
1632133290000|2021-09-20 10:21:30|5553.8|5547.8|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|8
1632133300000|2021-09-20 10:21:40|5552.7|5546.7|5552.3|5546.3|5552.8|5546.8|5552.3|5546.3|5
1632133310000|2021-09-20 10:21:50|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1632133320000|2021-09-20 10:22:00|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1632133330000|2021-09-20 10:22:10|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1632133360000|2021-09-20 10:22:40|5552.8|5546.8|5551.3|5545.3|5552.8|5546.8|5551.3|5545.3|30
1632133370000|2021-09-20 10:22:50|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|0
1632133390000|2021-09-20 10:23:10|5551.7|5545.7|5551.2|5545.2|5551.7|5545.7|5551.2|5545.2|0
1632133410000|2021-09-20 10:23:30|5551.3|5545.3|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|3
1632133420000|2021-09-20 10:23:40|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|1
1632133450000|2021-09-20 10:24:10|5551.2|5545.2|5547.3|5541.3|5551.2|5545.2|5547.3|5541.3|28
1632133460000|2021-09-20 10:24:20|||||||||2
1632133470000|2021-09-20 10:24:30|5546.8|5540.8|5544.8|5538.8|5546.8|5540.8|5544.5|5538.5|5
1632133480000|2021-09-20 10:24:40|5544.5|5538.5|5544.3|5538.3|5544.5|5538.5|5544.3|5538.3|1
1632133490000|2021-09-20 10:24:50|5544.7|5538.7|5544.8|5538.8|5544.8|5538.8|5544.7|5538.7|0
1632133500000|2021-09-20 10:25:00|5545.2|5539.2|5543.3|5537.3|5545.2|5539.2|5543.3|5537.3|13
1632133510000|2021-09-20 10:25:10|5543.1|5537.1|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|3
1632133520000|2021-09-20 10:25:20|5540.5|5534.5|5533.7|5527.7|5540.5|5534.5|5531.7|5525.7|14
1632133530000|2021-09-20 10:25:30|5534.7|5528.7|5539.2|5533.2|5539.2|5533.2|5534.3|5528.3|25
1632133540000|2021-09-20 10:25:40|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|4
1632133550000|2021-09-20 10:25:50|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|1
1632133560000|2021-09-20 10:26:00|5538.8|5532.8|5539.2|5533.2|5539.2|5533.2|5538.8|5532.8|1
1632133580000|2021-09-20 10:26:20|5539.7|5533.7|5540.2|5534.2|5540.2|5534.2|5539.7|5533.7|0
1632133590000|2021-09-20 10:26:30|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1632133600000|2021-09-20 10:26:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|4
1632133620000|2021-09-20 10:27:00|5539.2|5533.2|5540.1|5534.1|5540.1|5534.1|5539.2|5533.2|0
1632133630000|2021-09-20 10:27:10|5539.2|5533.2|5537.6|5531.6|5539.2|5533.2|5537.6|5531.6|5
1632133710000|2021-09-20 10:28:30|5536.8|5530.8|5534.7|5528.7|5536.8|5530.8|5534.7|5528.7|9
1632133720000|2021-09-20 10:28:40|5533.6|5527.6|5535.2|5529.2|5535.2|5529.2|5533.6|5527.6|0
1632133730000|2021-09-20 10:28:50|5535.7|5529.7|5536.2|5530.2|5536.6|5530.6|5535.7|5529.7|0
1632133740000|2021-09-20 10:29:00|5536.6|5530.6|5537.1|5531.1|5537.1|5531.1|5536.6|5530.6|0
1632133750000|2021-09-20 10:29:10|5537.5|5531.5|5536.2|5530.2|5537.5|5531.5|5536.2|5530.2|2
1632133760000|2021-09-20 10:29:20|5536.6|5530.6|5536.2|5530.2|5536.6|5530.6|5536.2|5530.2|0
1632133780000|2021-09-20 10:29:40|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|4
1632133800000|2021-09-20 10:30:00|5534.8|5528.8|5538.1|5532.1|5538.1|5532.1|5534.7|5528.7|5
1632133810000|2021-09-20 10:30:10|5537.7|5531.7|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|1
1632133820000|2021-09-20 10:30:20|5536.8|5530.8|5537.2|5531.2|5537.2|5531.2|5536.7|5530.7|2
1632133830000|2021-09-20 10:30:30|5537.6|5531.6|5535.7|5529.7|5538.6|5532.6|5535.7|5529.7|1
1632133840000|2021-09-20 10:30:40|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|0
1632133860000|2021-09-20 10:31:00|5535.6|5529.6|5538.1|5532.1|5538.1|5532.1|5535.6|5529.6|1
1632133870000|2021-09-20 10:31:10|5538.2|5532.2|5540.7|5534.7|5540.7|5534.7|5538.2|5532.2|2
1632133880000|2021-09-20 10:31:20|5541.1|5535.1|5543.2|5537.2|5543.2|5537.2|5540.7|5534.7|8
1632133890000|2021-09-20 10:31:30|5543.7|5537.7|5542.7|5536.7|5546.1|5540.1|5542.3|5536.3|5
1632133900000|2021-09-20 10:31:40|5542.1|5536.1|5542.7|5536.7|5542.7|5536.7|5542.1|5536.1|2
1632133910000|2021-09-20 10:31:50|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1632133920000|2021-09-20 10:32:00|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1632133930000|2021-09-20 10:32:10|5543.1|5537.1|5544.7|5538.7|5545.2|5539.2|5543.1|5537.1|1
1632133940000|2021-09-20 10:32:20|5545.1|5539.1|5545.2|5539.2|5545.7|5539.7|5545.1|5539.1|0
1632133950000|2021-09-20 10:32:30|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1632133970000|2021-09-20 10:32:50|5546.5|5540.5|5549.7|5543.7|5550.2|5544.2|5546.5|5540.5|5
1632133980000|2021-09-20 10:33:00|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1632133990000|2021-09-20 10:33:10|5551.1|5545.1|5551.2|5545.2|5551.2|5545.2|5551.1|5545.1|1
1632134020000|2021-09-20 10:33:40|5551.8|5545.8|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|1
1632134030000|2021-09-20 10:33:50|5552.2|5546.2|5554.2|5548.2|5554.2|5548.2|5552.2|5546.2|1
1632134040000|2021-09-20 10:34:00|5554.6|5548.6|5555.2|5549.2|5555.2|5549.2|5554.6|5548.6|0
1632134050000|2021-09-20 10:34:10|5549.2|5543.2|5549.1|5543.1|5549.2|5543.2|5549.1|5543.1|1
1632134060000|2021-09-20 10:34:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|6
1632134070000|2021-09-20 10:34:30|5554.3|5548.3|5553.2|5547.2|5554.3|5548.3|5553.2|5547.2|1
1632134090000|2021-09-20 10:34:50|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1632134100000|2021-09-20 10:35:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1632134110000|2021-09-20 10:35:10|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1632134130000|2021-09-20 10:35:30|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1632134140000|2021-09-20 10:35:40|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.1|5546.1|6
1632134160000|2021-09-20 10:36:00|5552.6|5546.6|5552.7|5546.7|5552.7|5546.7|5552.6|5546.6|0
1632134210000|2021-09-20 10:36:50|5553.2|5547.2|5552.7|5546.7|5553.2|5547.2|5552.7|5546.7|3
1632134230000|2021-09-20 10:37:10|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1632134240000|2021-09-20 10:37:20|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1632134250000|2021-09-20 10:37:30|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1632134280000|2021-09-20 10:38:00|5554.1|5548.1|5556.7|5550.7|5557.2|5551.2|5554.1|5548.1|9
1632134290000|2021-09-20 10:38:10|5556.2|5550.2|5556.2|5550.2|5557.1|5551.1|5556.2|5550.2|1
1632134300000|2021-09-20 10:38:20|5557.1|5551.1|5561.2|5555.2|5562.2|5556.2|5557.1|5551.1|15
1632134310000|2021-09-20 10:38:30|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|0
1632134350000|2021-09-20 10:39:10|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1632134360000|2021-09-20 10:39:20|5562.3|5556.3|5562.2|5556.2|5562.7|5556.7|5562.2|5556.2|0
1632134370000|2021-09-20 10:39:30|5562.3|5556.3|5563.2|5557.2|5563.2|5557.2|5562.3|5556.3|3
1632134380000|2021-09-20 10:39:40|||||||||1
1632134390000|2021-09-20 10:39:50|5563.6|5557.6|5564.2|5558.2|5564.2|5558.2|5563.6|5557.6|4
1632134400000|2021-09-20 10:40:00|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|3
1632134410000|2021-09-20 10:40:10|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5560.7|5554.7|0
1632134420000|2021-09-20 10:40:20|5560.6|5554.6|5560.1|5554.1|5560.6|5554.6|5560.1|5554.1|0
1632134430000|2021-09-20 10:40:30|5559.7|5553.7|5559.2|5553.2|5559.7|5553.7|5559.1|5553.1|0
1632134450000|2021-09-20 10:40:50|5558.8|5552.8|5558.7|5552.7|5558.8|5552.8|5558.7|5552.7|0
1632134470000|2021-09-20 10:41:10|5556.7|5550.7|5557.2|5551.2|5557.2|5551.2|5556.7|5550.7|1
1632134500000|2021-09-20 10:41:40|5556.7|5550.7|5556.2|5550.2|5557.2|5551.2|5556.2|5550.2|0
1632134510000|2021-09-20 10:41:50|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632134520000|2021-09-20 10:42:00|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|4
1632134530000|2021-09-20 10:42:10|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|1
1632134550000|2021-09-20 10:42:30|5556.7|5550.7|5558.2|5552.2|5558.2|5552.2|5556.7|5550.7|10
1632134570000|2021-09-20 10:42:50|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1632134580000|2021-09-20 10:43:00|5557.8|5551.8|5560.7|5554.7|5562.3|5556.3|5557.8|5551.8|10
1632134600000|2021-09-20 10:43:20|5561.1|5555.1|5560.8|5554.8|5561.1|5555.1|5560.8|5554.8|0
1632134610000|2021-09-20 10:43:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1632134640000|2021-09-20 10:44:00|5561.1|5555.1|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|0
1632134660000|2021-09-20 10:44:20|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|0
1632134720000|2021-09-20 10:45:20|5560|5554|5559.2|5553.2|5560|5554|5559.2|5553.2|0
1632134740000|2021-09-20 10:45:40|5559.7|5553.7|5559.7|5553.7|5559.8|5553.8|5559.7|5553.7|0
1632134800000|2021-09-20 10:46:40|5560.1|5554.1|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|0
1632134810000|2021-09-20 10:46:50|||||||||1
1632134820000|2021-09-20 10:47:00|5559.3|5553.3|5559.2|5553.2|5559.3|5553.3|5559.2|5553.2|0
1632134890000|2021-09-20 10:48:10|5560.1|5554.1|5563.7|5557.7|5563.7|5557.7|5560.1|5554.1|8
1632134910000|2021-09-20 10:48:30|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|1
1632134980000|2021-09-20 10:49:40|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1632135000000|2021-09-20 10:50:00|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.2|5556.2|0
1632135020000|2021-09-20 10:50:20|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1632135040000|2021-09-20 10:50:40|5564.1|5558.1|5564.7|5558.7|5564.7|5558.7|5564.1|5558.1|1
1632135050000|2021-09-20 10:50:50|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|2
1632135070000|2021-09-20 10:51:10|5567.2|5561.2|5566.7|5560.7|5567.2|5561.2|5566.7|5560.7|3
1632135120000|2021-09-20 10:52:00|5566.6|5560.6|5564.7|5558.7|5566.6|5560.6|5564.7|5558.7|2
1632135130000|2021-09-20 10:52:10|5565.1|5559.1|5565.2|5559.2|5565.2|5559.2|5565.1|5559.1|0
1632135150000|2021-09-20 10:52:30|5563.7|5557.7|5564.7|5558.7|5564.7|5558.7|5563.7|5557.7|0
1632135170000|2021-09-20 10:52:50|5564.3|5558.3|5564.2|5558.2|5564.3|5558.3|5564.2|5558.2|0
1632135180000|2021-09-20 10:53:00|5562.1|5556.1|5561.7|5555.7|5562.1|5556.1|5561.7|5555.7|1
1632135250000|2021-09-20 10:54:10|5561.3|5555.3|5561.2|5555.2|5561.3|5555.3|5561.2|5555.2|0
1632135270000|2021-09-20 10:54:30|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|0
1632135280000|2021-09-20 10:54:40|5561.7|5555.7|5562.1|5556.1|5562.1|5556.1|5561.7|5555.7|0
1632135290000|2021-09-20 10:54:50|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|0
1632135330000|2021-09-20 10:55:30|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1632135350000|2021-09-20 10:55:50|5560.5|5554.5|5559.2|5553.2|5560.5|5554.5|5559.2|5553.2|1
1632135380000|2021-09-20 10:56:20|5558.7|5552.7|5559.1|5553.1|5559.1|5553.1|5558.7|5552.7|0
1632135390000|2021-09-20 10:56:30|5559.2|5553.2|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|0
1632135410000|2021-09-20 10:56:50|5558.6|5552.6|5558.7|5552.7|5558.7|5552.7|5558.6|5552.6|1
1632135420000|2021-09-20 10:57:00|5558.1|5552.1|5559.7|5553.7|5560.2|5554.2|5557.8|5551.8|5
1632135470000|2021-09-20 10:57:50|5560.2|5554.2|5559.8|5553.8|5560.2|5554.2|5559.7|5553.7|0
1632135480000|2021-09-20 10:58:00|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|0
1632135490000|2021-09-20 10:58:10|5560.1|5554.1|5560.2|5554.2|5560.2|5554.2|5560.1|5554.1|0
1632135530000|2021-09-20 10:58:50|5559.8|5553.8|5559.7|5553.7|5559.8|5553.8|5559.7|5553.7|0
1632135620000|2021-09-20 11:00:20|5559.3|5553.3|5558.7|5552.7|5559.3|5553.3|5558.7|5552.7|4
1632135650000|2021-09-20 11:00:50|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5559.1|5553.1|0
1632135660000|2021-09-20 11:01:00|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|1
1632135670000|2021-09-20 11:01:10|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|0
1632135700000|2021-09-20 11:01:40|||||||||1
1632135710000|2021-09-20 11:01:50|5559.2|5553.2|5559.2|5553.2|5560|5554|5559.2|5553.2|1
1632135720000|2021-09-20 11:02:00|5560|5554|5560.2|5554.2|5560.2|5554.2|5559.2|5553.2|1
1632135770000|2021-09-20 11:02:50|||||||||1
1632135780000|2021-09-20 11:03:00|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632135810000|2021-09-20 11:03:30|5559.2|5553.2|5559.7|5553.7|5560.2|5554.2|5559.2|5553.2|2
1632135850000|2021-09-20 11:04:10|5559.8|5553.8|5560.2|5554.2|5560.2|5554.2|5559.8|5553.8|9
1632135860000|2021-09-20 11:04:20|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632135890000|2021-09-20 11:04:50|5560.1|5554.1|5560.2|5554.2|5560.2|5554.2|5560.1|5554.1|2
1632135900000|2021-09-20 11:05:00|||||||||1
1632135940000|2021-09-20 11:05:40|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|2
1632136000000|2021-09-20 11:06:40|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1632136030000|2021-09-20 11:07:10|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|3
1632136040000|2021-09-20 11:07:20|||||||||3
1632136050000|2021-09-20 11:07:30|||||||||2
1632136070000|2021-09-20 11:07:50|5559.8|5553.8|5559.7|5553.7|5559.8|5553.8|5559.7|5553.7|0
1632136080000|2021-09-20 11:08:00|5560.1|5554.1|5559.7|5553.7|5560.1|5554.1|5559.7|5553.7|0
1632136100000|2021-09-20 11:08:20|5560.2|5554.2|5559.7|5553.7|5560.2|5554.2|5559.2|5553.2|0
1632136110000|2021-09-20 11:08:30|5560.1|5554.1|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|0
1632136140000|2021-09-20 11:09:00|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|2
1632136150000|2021-09-20 11:09:10|||||||||1
1632136160000|2021-09-20 11:09:20|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|2
1632136180000|2021-09-20 11:09:40|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1632136200000|2021-09-20 11:10:00|||||||||5
1632136230000|2021-09-20 11:10:30|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632136240000|2021-09-20 11:10:40|5560.1|5554.1|5560.2|5554.2|5560.2|5554.2|5560.1|5554.1|0
1632136250000|2021-09-20 11:10:50|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632136260000|2021-09-20 11:11:00|5560.2|5554.2|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|0
1632136270000|2021-09-20 11:11:10|5560.1|5554.1|5559.7|5553.7|5560.1|5554.1|5559.7|5553.7|0
1632136280000|2021-09-20 11:11:20|5559.3|5553.3|5559.7|5553.7|5559.7|5553.7|5559.3|5553.3|1
1632136300000|2021-09-20 11:11:40|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.1|5554.1|1
1632136350000|2021-09-20 11:12:30|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|33
1632136360000|2021-09-20 11:12:40|5559.3|5553.3|5559.2|5553.2|5559.3|5553.3|5559.2|5553.2|1
1632136370000|2021-09-20 11:12:50|||||||||2
1632136380000|2021-09-20 11:13:00|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632136390000|2021-09-20 11:13:10|5559.6|5553.6|5560.2|5554.2|5560.2|5554.2|5559.6|5553.6|5
1632136400000|2021-09-20 11:13:20|||||||||2
1632136420000|2021-09-20 11:13:40|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|1
1632136440000|2021-09-20 11:14:00|5560.2|5554.2|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|1
1632136450000|2021-09-20 11:14:10|5559.3|5553.3|5558.7|5552.7|5559.3|5553.3|5558.7|5552.7|1
1632136520000|2021-09-20 11:15:20|5558.3|5552.3|5558.2|5552.2|5558.3|5552.3|5558.2|5552.2|0
1632136530000|2021-09-20 11:15:30|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|1
1632136540000|2021-09-20 11:15:40|5557.3|5551.3|5557.2|5551.2|5557.3|5551.3|5557.2|5551.2|0
1632136550000|2021-09-20 11:15:50|5557.6|5551.6|5558.7|5552.7|5558.7|5552.7|5557.6|5551.6|0
1632136570000|2021-09-20 11:16:10|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|3
1632136590000|2021-09-20 11:16:30|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|0
1632136610000|2021-09-20 11:16:50|5558.1|5552.1|5557.2|5551.2|5558.1|5552.1|5557.2|5551.2|1
1632136630000|2021-09-20 11:17:10|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1632136680000|2021-09-20 11:18:00|5558.1|5552.1|5558.6|5552.6|5558.6|5552.6|5558.1|5552.1|0
1632136690000|2021-09-20 11:18:10|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1632136700000|2021-09-20 11:18:20|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5559.1|5553.1|10
1632136710000|2021-09-20 11:18:30|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1632136730000|2021-09-20 11:18:50|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|0
1632136740000|2021-09-20 11:19:00|||||||||10
1632136750000|2021-09-20 11:19:10|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|1
1632136770000|2021-09-20 11:19:30|5557.9|5551.9|5557.2|5551.2|5557.9|5551.9|5557.2|5551.2|7
1632136780000|2021-09-20 11:19:40|5556.7|5550.7|5557.2|5551.2|5557.6|5551.6|5556.7|5550.7|1
1632136790000|2021-09-20 11:19:50|5557.6|5551.6|5557.7|5551.7|5557.7|5551.7|5557.6|5551.6|0
1632136800000|2021-09-20 11:20:00|5558.2|5552.2|5558.6|5552.6|5558.7|5552.7|5558.2|5552.2|0
1632136810000|2021-09-20 11:20:10|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5558.2|5552.2|0
1632136820000|2021-09-20 11:20:20|5558.6|5552.6|5558.7|5552.7|5558.7|5552.7|5558.6|5552.6|0
1632136830000|2021-09-20 11:20:30|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|0
1632136840000|2021-09-20 11:20:40|5558.2|5552.2|5558.6|5552.6|5558.7|5552.7|5558.2|5552.2|0
1632136850000|2021-09-20 11:20:50|5558.7|5552.7|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|0
1632136860000|2021-09-20 11:21:00|5558.3|5552.3|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|0
1632136870000|2021-09-20 11:21:10|5558.7|5552.7|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|1
1632136880000|2021-09-20 11:21:20|5557.7|5551.7|5557.2|5551.2|5557.7|5551.7|5557.2|5551.2|1
1632136890000|2021-09-20 11:21:30|5558|5552|5558.2|5552.2|5558.6|5552.6|5558|5552|1
1632136900000|2021-09-20 11:21:40|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5557.2|5551.2|2
1632136920000|2021-09-20 11:22:00|5558.6|5552.6|5558.3|5552.3|5559.2|5553.2|5558.3|5552.3|0
1632136940000|2021-09-20 11:22:20|5558.5|5552.5|5558.7|5552.7|5558.7|5552.7|5558.3|5552.3|0
1632136970000|2021-09-20 11:22:50|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|0
1632136980000|2021-09-20 11:23:00|5556.7|5550.7|5555.7|5549.7|5556.7|5550.7|5555.7|5549.7|9
1632137010000|2021-09-20 11:23:30|5554.2|5548.2|5553.7|5547.7|5554.7|5548.7|5553.2|5547.2|5
1632137020000|2021-09-20 11:23:40|5553.3|5547.3|5554.2|5548.2|5554.2|5548.2|5553.3|5547.3|0
1632137040000|2021-09-20 11:24:00|5553.8|5547.8|5554.2|5548.2|5554.2|5548.2|5553.8|5547.8|0
1632137050000|2021-09-20 11:24:10|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.3|5547.3|0
1632137100000|2021-09-20 11:25:00|5554.2|5548.2|5553.8|5547.8|5554.2|5548.2|5553.8|5547.8|0
1632137120000|2021-09-20 11:25:20|5554.2|5548.2|5553.8|5547.8|5554.2|5548.2|5553.8|5547.8|1
1632137130000|2021-09-20 11:25:30|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|1
1632137140000|2021-09-20 11:25:40|5552.8|5546.8|5553.3|5547.3|5553.3|5547.3|5552.8|5546.8|0
1632137150000|2021-09-20 11:25:50|5553|5547|5553.3|5547.3|5553.3|5547.3|5552.8|5546.8|0
1632137160000|2021-09-20 11:26:00|5553.7|5547.7|5552.8|5546.8|5553.7|5547.7|5552.8|5546.8|1
1632137170000|2021-09-20 11:26:10|5552.5|5546.5|5552.3|5546.3|5552.5|5546.5|5552.3|5546.3|0
1632137190000|2021-09-20 11:26:30|5551.7|5545.7|5552.2|5546.2|5552.2|5546.2|5551.2|5545.2|1
1632137200000|2021-09-20 11:26:40|5552.1|5546.1|5552.7|5546.7|5554.2|5548.2|5551.7|5545.7|10
1632137210000|2021-09-20 11:26:50|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1632137220000|2021-09-20 11:27:00|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1632137230000|2021-09-20 11:27:10|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1632137240000|2021-09-20 11:27:20|5552.3|5546.3|5553.2|5547.2|5553.2|5547.2|5552.3|5546.3|1
1632137280000|2021-09-20 11:28:00|5552.8|5546.8|5552.7|5546.7|5552.8|5546.8|5552.7|5546.7|0
1632137340000|2021-09-20 11:29:00|5552.8|5546.8|5553.2|5547.2|5553.2|5547.2|5552.8|5546.8|0
1632137350000|2021-09-20 11:29:10|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1632137360000|2021-09-20 11:29:20|5552.8|5546.8|5555.7|5549.7|5556.2|5550.2|5552.7|5546.7|5
1632137370000|2021-09-20 11:29:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|3
1632137380000|2021-09-20 11:29:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1632137390000|2021-09-20 11:29:50|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|8
1632137410000|2021-09-20 11:30:10|||||||||1
1632137430000|2021-09-20 11:30:30|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|2
1632137440000|2021-09-20 11:30:40|5558.8|5552.8|5558.6|5552.6|5558.8|5552.8|5558.6|5552.6|2
1632137450000|2021-09-20 11:30:50|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5558.2|5552.2|1
1632137480000|2021-09-20 11:31:20|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|18
1632137560000|2021-09-20 11:32:40|5556.3|5550.3|5555.7|5549.7|5556.3|5550.3|5555.7|5549.7|2
1632137570000|2021-09-20 11:32:50|5555.3|5549.3|5554.2|5548.2|5555.3|5549.3|5554.2|5548.2|1
1632137580000|2021-09-20 11:33:00|5554.6|5548.6|5553.2|5547.2|5554.6|5548.6|5553.1|5547.1|2
1632137590000|2021-09-20 11:33:10|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1632137600000|2021-09-20 11:33:20|5552.3|5546.3|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|0
1632137620000|2021-09-20 11:33:40|5551.8|5545.8|5552.2|5546.2|5552.2|5546.2|5551.7|5545.7|0
1632137630000|2021-09-20 11:33:50|5552.1|5546.1|5549.2|5543.2|5552.1|5546.1|5549.2|5543.2|2
1632137640000|2021-09-20 11:34:00|5548.7|5542.7|5549.7|5543.7|5549.7|5543.7|5548.7|5542.7|2
1632137650000|2021-09-20 11:34:10|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|7
1632137660000|2021-09-20 11:34:20|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1632137680000|2021-09-20 11:34:40|5550.2|5544.2|5550.7|5544.7|5550.7|5544.7|5550.2|5544.2|4
1632137730000|2021-09-20 11:35:30|5550.3|5544.3|5552.2|5546.2|5552.7|5546.7|5550.3|5544.3|2
1632137760000|2021-09-20 11:36:00|5554.2|5548.2|5553.7|5547.7|5554.2|5548.2|5553.7|5547.7|2
1632137770000|2021-09-20 11:36:10|5553.3|5547.3|5553.2|5547.2|5553.3|5547.3|5553.2|5547.2|0
1632137790000|2021-09-20 11:36:30|5554.2|5548.2|5555.2|5549.2|5555.2|5549.2|5554.2|5548.2|3
1632137820000|2021-09-20 11:37:00|5554.3|5548.3|5552.7|5546.7|5554.3|5548.3|5552.7|5546.7|1
1632137830000|2021-09-20 11:37:10|5553.1|5547.1|5553.2|5547.2|5553.2|5547.2|5553.1|5547.1|0
1632137840000|2021-09-20 11:37:20|5554.2|5548.2|5554.7|5548.7|5554.7|5548.7|5554.2|5548.2|1
1632137850000|2021-09-20 11:37:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1632137870000|2021-09-20 11:37:50|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1632137920000|2021-09-20 11:38:40|5554.8|5548.8|5555.1|5549.1|5555.1|5549.1|5554.8|5548.8|0
1632137930000|2021-09-20 11:38:50|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1632137950000|2021-09-20 11:39:10|5555.3|5549.3|5557.2|5551.2|5557.2|5551.2|5555.3|5549.3|0
1632137960000|2021-09-20 11:39:20|5557.6|5551.6|5557.7|5551.7|5557.7|5551.7|5557.6|5551.6|0
1632138000000|2021-09-20 11:40:00|5557.3|5551.3|5557.2|5551.2|5557.3|5551.3|5557.2|5551.2|0
1632138010000|2021-09-20 11:40:10|5556.7|5550.7|5556.7|5550.7|5557.2|5551.2|5556.7|5550.7|0
1632138060000|2021-09-20 11:41:00|5557.2|5551.2|5556.7|5550.7|5557.2|5551.2|5556.7|5550.7|0
1632138070000|2021-09-20 11:41:10|5557.1|5551.1|5557.2|5551.2|5557.2|5551.2|5556.7|5550.7|0
1632138090000|2021-09-20 11:41:30|5557.1|5551.1|5556.7|5550.7|5557.2|5551.2|5556.7|5550.7|0
1632138100000|2021-09-20 11:41:40|5557.1|5551.1|5557.2|5551.2|5557.2|5551.2|5557.1|5551.1|1
1632138120000|2021-09-20 11:42:00|5556.8|5550.8|5556.7|5550.7|5556.8|5550.8|5556.7|5550.7|0
1632138140000|2021-09-20 11:42:20|5557.1|5551.1|5557.2|5551.2|5557.2|5551.2|5557.1|5551.1|0
1632138180000|2021-09-20 11:43:00|5556.7|5550.7|5557.1|5551.1|5557.7|5551.7|5556.7|5550.7|0
1632138190000|2021-09-20 11:43:10|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|0
1632138210000|2021-09-20 11:43:30|5556.7|5550.7|5557.2|5551.2|5557.2|5551.2|5556.7|5550.7|0
1632138220000|2021-09-20 11:43:40|5557.3|5551.3|5557.7|5551.7|5557.7|5551.7|5557.3|5551.3|0
1632138230000|2021-09-20 11:43:50|5558.6|5552.6|5558.7|5552.7|5558.7|5552.7|5558.6|5552.6|1
1632138240000|2021-09-20 11:44:00|5558.5|5552.5|5558|5552|5558.5|5552.5|5557.2|5551.2|2
1632138250000|2021-09-20 11:44:10|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1632138290000|2021-09-20 11:44:50|5558.6|5552.6|5558.7|5552.7|5558.7|5552.7|5558.6|5552.6|0
1632138300000|2021-09-20 11:45:00|5559.1|5553.1|5559.3|5553.3|5559.7|5553.7|5558.7|5552.7|4
1632138310000|2021-09-20 11:45:10|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|9
1632138330000|2021-09-20 11:45:30|5560.1|5554.1|5560.2|5554.2|5560.2|5554.2|5560.1|5554.1|2
1632138340000|2021-09-20 11:45:40|5559.2|5553.2|5559.7|5553.7|5559.7|5553.7|5559.2|5553.2|3
1632138350000|2021-09-20 11:45:50|5560.2|5554.2|5559.2|5553.2|5560.2|5554.2|5559.2|5553.2|3
1632138360000|2021-09-20 11:46:00|5558.7|5552.7|5557.2|5551.2|5558.7|5552.7|5556.2|5550.2|8
1632138370000|2021-09-20 11:46:10|5557.6|5551.6|5558.7|5552.7|5558.7|5552.7|5557.6|5551.6|0
1632138380000|2021-09-20 11:46:20|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|1
1632138390000|2021-09-20 11:46:30|5558.7|5552.7|5561.7|5555.7|5562.7|5556.7|5558.7|5552.7|8
1632138410000|2021-09-20 11:46:50|5562.2|5556.2|5562.2|5556.2|5563.2|5557.2|5562.2|5556.2|2
1632138420000|2021-09-20 11:47:00|5561.7|5555.7|5562.2|5556.2|5563.1|5557.1|5561.2|5555.2|1
1632138430000|2021-09-20 11:47:10|5562|5556|5560.7|5554.7|5562|5556|5559.6|5553.6|4
1632138440000|2021-09-20 11:47:20|5561.1|5555.1|5561.2|5555.2|5561.2|5555.2|5560.7|5554.7|0
1632138450000|2021-09-20 11:47:30|5561.6|5555.6|5561.2|5555.2|5561.7|5555.7|5561.2|5555.2|0
1632138470000|2021-09-20 11:47:50|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1632138480000|2021-09-20 11:48:00|5562.2|5556.2|5561.2|5555.2|5562.2|5556.2|5561.2|5555.2|2
1632138510000|2021-09-20 11:48:30|5560.8|5554.8|5561.2|5555.2|5561.2|5555.2|5560.7|5554.7|0
1632138520000|2021-09-20 11:48:40|5561.6|5555.6|5561.2|5555.2|5561.7|5555.7|5560.2|5554.2|2
1632138530000|2021-09-20 11:48:50|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5560.7|5554.7|0
1632138540000|2021-09-20 11:49:00|5561.3|5555.3|5561.2|5555.2|5561.7|5555.7|5560.7|5554.7|0
1632138560000|2021-09-20 11:49:20|5561.6|5555.6|5561.2|5555.2|5562.1|5556.1|5560.7|5554.7|0
1632138570000|2021-09-20 11:49:30|5560.1|5554.1|5559|5553|5560.1|5554.1|5559|5553|2
1632138580000|2021-09-20 11:49:40|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5558.1|5552.1|1
1632138590000|2021-09-20 11:49:50|5557.7|5551.7|5559.2|5553.2|5559.2|5553.2|5556.2|5550.2|13
1632138600000|2021-09-20 11:50:00|5559.7|5553.7|5559.2|5553.2|5561.2|5555.2|5559.2|5553.2|2
1632138620000|2021-09-20 11:50:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1632138660000|2021-09-20 11:51:00|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|0
1632138670000|2021-09-20 11:51:10|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|2
1632138680000|2021-09-20 11:51:20|5558.7|5552.7|5558.1|5552.1|5558.7|5552.7|5558.1|5552.1|1
1632138690000|2021-09-20 11:51:30|5558.2|5552.2|5559.2|5553.2|5559.2|5553.2|5558.2|5552.2|0
1632138710000|2021-09-20 11:51:50|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1632138720000|2021-09-20 11:52:00|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|0
1632138730000|2021-09-20 11:52:10|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|0
1632138740000|2021-09-20 11:52:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|2
1632138750000|2021-09-20 11:52:30|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5554.7|5548.7|0
1632138770000|2021-09-20 11:52:50|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632138780000|2021-09-20 11:53:00|5554.2|5548.2|5552.2|5546.2|5554.2|5548.2|5552.2|5546.2|2
1632138790000|2021-09-20 11:53:10|5552.6|5546.6|5553.7|5547.7|5553.7|5547.7|5552.6|5546.6|1
1632138840000|2021-09-20 11:54:00|5553.5|5547.5|5553.2|5547.2|5553.5|5547.5|5553.2|5547.2|1
1632138880000|2021-09-20 11:54:40|5553.6|5547.6|5553.7|5547.7|5554.2|5548.2|5553.2|5547.2|2
1632138890000|2021-09-20 11:54:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|1
1632138920000|2021-09-20 11:55:20|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632139000000|2021-09-20 11:56:40|5554.2|5548.2|5553.2|5547.2|5554.7|5548.7|5553.2|5547.2|1
1632139010000|2021-09-20 11:56:50|5552.5|5546.5|5552.7|5546.7|5553.2|5547.2|5552.5|5546.5|0
1632139020000|2021-09-20 11:57:00|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1632139030000|2021-09-20 11:57:10|5551.8|5545.8|5551.7|5545.7|5551.8|5545.8|5551.6|5545.6|1
1632139040000|2021-09-20 11:57:20|5552.2|5546.2|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|1
1632139050000|2021-09-20 11:57:30|5551.6|5545.6|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|1
1632139060000|2021-09-20 11:57:40|5551.7|5545.7|5551.2|5545.2|5551.7|5545.7|5551.2|5545.2|0
1632139070000|2021-09-20 11:57:50|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1632139080000|2021-09-20 11:58:00|5551.3|5545.3|5552.1|5546.1|5552.1|5546.1|5550.8|5544.8|2
1632139090000|2021-09-20 11:58:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1632139100000|2021-09-20 11:58:20|5552.3|5546.3|5552.2|5546.2|5552.3|5546.3|5552.2|5546.2|3
1632139110000|2021-09-20 11:58:30|5552.6|5546.6|5553.2|5547.2|5553.2|5547.2|5552.6|5546.6|4
1632139140000|2021-09-20 11:59:00|5552.5|5546.5|5552.2|5546.2|5552.5|5546.5|5551.2|5545.2|6
1632139170000|2021-09-20 11:59:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|12
1632139190000|2021-09-20 11:59:50|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|8
1632139200000|2021-09-20 12:00:00|5558.6|5552.6|5557.7|5551.7|5558.6|5552.6|5557.6|5551.6|2
1632139210000|2021-09-20 12:00:10|5559.1|5553.1|5557.7|5551.7|5559.1|5553.1|5557.7|5551.7|8
1632139230000|2021-09-20 12:00:30|5557.3|5551.3|5557.2|5551.2|5557.3|5551.3|5557.2|5551.2|4
1632139240000|2021-09-20 12:00:40|5557.6|5551.6|5558.2|5552.2|5560.2|5554.2|5557.6|5551.6|24
1632139250000|2021-09-20 12:00:50|5558.6|5552.6|5558.7|5552.7|5558.7|5552.7|5558.2|5552.2|0
1632139260000|2021-09-20 12:01:00|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1632139280000|2021-09-20 12:01:20|5558.6|5552.6|5559.2|5553.2|5559.6|5553.6|5558.2|5552.2|1
1632139290000|2021-09-20 12:01:30|5559.6|5553.6|5557.1|5551.1|5559.7|5553.7|5557.1|5551.1|2
1632139300000|2021-09-20 12:01:40|5558.1|5552.1|5558.2|5552.2|5559.2|5553.2|5558.1|5552.1|3
1632139310000|2021-09-20 12:01:50|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|6
1632139320000|2021-09-20 12:02:00|5557.1|5551.1|5554.2|5548.2|5557.1|5551.1|5553.7|5547.7|7
1632139330000|2021-09-20 12:02:10|5553.8|5547.8|5553.2|5547.2|5553.8|5547.8|5552.8|5546.8|1
1632139340000|2021-09-20 12:02:20|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1632139350000|2021-09-20 12:02:30|5550.7|5544.7|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|6
1632139360000|2021-09-20 12:02:40|5549.6|5543.6|5549.7|5543.7|5549.7|5543.7|5549.6|5543.6|0
1632139370000|2021-09-20 12:02:50|5551.2|5545.2|5552.7|5546.7|5552.7|5546.7|5551.2|5545.2|1
1632139380000|2021-09-20 12:03:00|5552.3|5546.3|5552.7|5546.7|5552.7|5546.7|5552.3|5546.3|0
1632139410000|2021-09-20 12:03:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1632139420000|2021-09-20 12:03:40|5552.7|5546.7|5551.7|5545.7|5552.7|5546.7|5551.7|5545.7|0
1632139430000|2021-09-20 12:03:50|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.2|5546.2|1
1632139440000|2021-09-20 12:04:00|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|0
1632139450000|2021-09-20 12:04:10|5550.3|5544.3|5550.3|5544.3|5551.1|5545.1|5550.2|5544.2|0
1632139460000|2021-09-20 12:04:20|5550.2|5544.2|5550.7|5544.7|5550.7|5544.7|5550.2|5544.2|0
1632139470000|2021-09-20 12:04:30|5551|5545|5549.7|5543.7|5551|5545|5549.7|5543.7|1
1632139480000|2021-09-20 12:04:40|5550.1|5544.1|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|0
1632139490000|2021-09-20 12:04:50|5549.7|5543.7|5548.2|5542.2|5550.2|5544.2|5548.2|5542.2|0
1632139500000|2021-09-20 12:05:00|5549|5543|5553.2|5547.2|5553.2|5547.2|5549|5543|5
1632139510000|2021-09-20 12:05:10|5552.8|5546.8|5552.2|5546.2|5554.7|5548.7|5552.2|5546.2|19
1632139520000|2021-09-20 12:05:20|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|0
1632139540000|2021-09-20 12:05:40|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1632139550000|2021-09-20 12:05:50|5551.6|5545.6|5552.2|5546.2|5552.2|5546.2|5551.6|5545.6|1
1632139570000|2021-09-20 12:06:10|5551.7|5545.7|5550.2|5544.2|5552.2|5546.2|5549.7|5543.7|5
1632139580000|2021-09-20 12:06:20|5550.6|5544.6|5550.7|5544.7|5550.7|5544.7|5549.7|5543.7|0
1632139600000|2021-09-20 12:06:40|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|6
1632139610000|2021-09-20 12:06:50|||||||||1
1632139630000|2021-09-20 12:07:10|5549.5|5543.5|5552.7|5546.7|5552.7|5546.7|5549.5|5543.5|3
1632139650000|2021-09-20 12:07:30|5550.1|5544.1|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|5
1632139660000|2021-09-20 12:07:40|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1632139670000|2021-09-20 12:07:50|5550.7|5544.7|5551.2|5545.2|5551.2|5545.2|5550.7|5544.7|1
1632139680000|2021-09-20 12:08:00|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|1
1632139690000|2021-09-20 12:08:10|5548.5|5542.5|5550.2|5544.2|5551.2|5545.2|5547.7|5541.7|11
1632139700000|2021-09-20 12:08:20|5549.7|5543.7|5550.1|5544.1|5550.1|5544.1|5549.7|5543.7|0
1632139710000|2021-09-20 12:08:30|5550.2|5544.2|5549.7|5543.7|5550.2|5544.2|5548.2|5542.2|1
1632139730000|2021-09-20 12:08:50|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549|5543|0
1632139740000|2021-09-20 12:09:00|5550|5544|5547.7|5541.7|5550|5544|5547.4|5541.4|7
1632139750000|2021-09-20 12:09:10|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1632139760000|2021-09-20 12:09:20|5547.7|5541.7|5547.4|5541.4|5547.7|5541.7|5547.4|5541.4|0
1632139770000|2021-09-20 12:09:30|5546.9|5540.9|5545.2|5539.2|5546.9|5540.9|5545.2|5539.2|5
1632139790000|2021-09-20 12:09:50|5545.7|5539.7|5544.2|5538.2|5545.7|5539.7|5544.2|5538.2|1
1632139800000|2021-09-20 12:10:00|5543.7|5537.7|5543.4|5537.4|5544.2|5538.2|5543.4|5537.4|6
1632139810000|2021-09-20 12:10:10|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|1
1632139820000|2021-09-20 12:10:20|||||||||1
1632139830000|2021-09-20 12:10:30|5541.9|5535.9|5535.6|5529.6|5542.2|5536.2|5534.7|5528.7|9
1632139840000|2021-09-20 12:10:40|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1632139850000|2021-09-20 12:10:50|5536.2|5530.2|5538.2|5532.2|5538.2|5532.2|5536.2|5530.2|10
1632139860000|2021-09-20 12:11:00|5538.4|5532.4|5539.2|5533.2|5539.2|5533.2|5537.7|5531.7|6
1632139870000|2021-09-20 12:11:10|5538.9|5532.9|5538.2|5532.2|5538.9|5532.9|5538.2|5532.2|2
1632139900000|2021-09-20 12:11:40|5538.4|5532.4|5538.2|5532.2|5538.7|5532.7|5538.2|5532.2|0
1632139910000|2021-09-20 12:11:50|5538.7|5532.7|5540.6|5534.6|5540.6|5534.6|5538.7|5532.7|2
1632139920000|2021-09-20 12:12:00|5540.7|5534.7|5542.2|5536.2|5542.2|5536.2|5540.7|5534.7|1
1632139930000|2021-09-20 12:12:10|5542.6|5536.6|5543.7|5537.7|5543.7|5537.7|5542.6|5536.6|0
1632139940000|2021-09-20 12:12:20|5544.1|5538.1|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|0
1632139950000|2021-09-20 12:12:30|5544.4|5538.4|5546.7|5540.7|5546.7|5540.7|5544.4|5538.4|3
1632139970000|2021-09-20 12:12:50|5546.6|5540.6|5544|5538|5546.6|5540.6|5544|5538|4
1632139980000|2021-09-20 12:13:00|5543.9|5537.9|5544.2|5538.2|5544.4|5538.4|5543.9|5537.9|0
1632139990000|2021-09-20 12:13:10|5544.7|5538.7|5546.2|5540.2|5546.2|5540.2|5544.7|5538.7|0
1632140000000|2021-09-20 12:13:20|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1632140010000|2021-09-20 12:13:30|||||||||1
1632140030000|2021-09-20 12:13:50|||||||||1
1632140070000|2021-09-20 12:14:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|3
1632140080000|2021-09-20 12:14:40|5545.8|5539.8|5541.7|5535.7|5545.8|5539.8|5541.7|5535.7|2
1632140090000|2021-09-20 12:14:50|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1632140100000|2021-09-20 12:15:00|5541.9|5535.9|5541.2|5535.2|5541.9|5535.9|5541.2|5535.2|0
1632140130000|2021-09-20 12:15:30|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1632140140000|2021-09-20 12:15:40|5541.2|5535.2|5539.7|5533.7|5541.2|5535.2|5539.7|5533.7|2
1632140150000|2021-09-20 12:15:50|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|3
1632140160000|2021-09-20 12:16:00|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1632140220000|2021-09-20 12:17:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1632140230000|2021-09-20 12:17:10|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5543.9|5537.9|2
1632140240000|2021-09-20 12:17:20|5544.4|5538.4|5544.2|5538.2|5544.7|5538.7|5544.2|5538.2|0
1632140260000|2021-09-20 12:17:40|5544.7|5538.7|5544.6|5538.6|5544.7|5538.7|5544.2|5538.2|1
1632140270000|2021-09-20 12:17:50|5544.7|5538.7|5544.2|5538.2|5544.7|5538.7|5544.2|5538.2|0
1632140280000|2021-09-20 12:18:00|5544.6|5538.6|5544.7|5538.7|5544.7|5538.7|5544.6|5538.6|0
1632140290000|2021-09-20 12:18:10|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1632140320000|2021-09-20 12:18:40|5546.1|5540.1|5546.2|5540.2|5546.2|5540.2|5546.1|5540.1|0
1632140330000|2021-09-20 12:18:50|5547.2|5541.2|5548.2|5542.2|5548.2|5542.2|5547.2|5541.2|0
1632140340000|2021-09-20 12:19:00|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|1
1632140380000|2021-09-20 12:19:40|5548.1|5542.1|5548.2|5542.2|5548.2|5542.2|5548.1|5542.1|0
1632140390000|2021-09-20 12:19:50|5548.6|5542.6|5549.2|5543.2|5549.2|5543.2|5548.4|5542.4|0
1632140400000|2021-09-20 12:20:00|5549|5543|5545.7|5539.7|5549|5543|5545.7|5539.7|13
1632140410000|2021-09-20 12:20:10|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1632140420000|2021-09-20 12:20:20|5546.7|5540.7|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|0
1632140430000|2021-09-20 12:20:30|5545.9|5539.9|5546.2|5540.2|5546.2|5540.2|5545.9|5539.9|0
1632140440000|2021-09-20 12:20:40|5545.9|5539.9|5545.2|5539.2|5545.9|5539.9|5545.2|5539.2|1
1632140460000|2021-09-20 12:21:00|5545.7|5539.7|5544.2|5538.2|5545.7|5539.7|5543.2|5537.2|6
1632140470000|2021-09-20 12:21:10|5544.4|5538.4|5546.7|5540.7|5546.7|5540.7|5544.4|5538.4|131
1632140480000|2021-09-20 12:21:20|5547.8|5541.8|5546.7|5540.7|5547.8|5541.8|5545.9|5539.9|11
1632140490000|2021-09-20 12:21:30|||||||||19
1632140500000|2021-09-20 12:21:40|5546.2|5540.2|5546.2|5540.2|5546.4|5540.4|5546.2|5540.2|6
1632140510000|2021-09-20 12:21:50|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|7
1632140520000|2021-09-20 12:22:00|5546.4|5540.4|5546.2|5540.2|5546.4|5540.4|5546.2|5540.2|0
1632140530000|2021-09-20 12:22:10|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|11
1632140540000|2021-09-20 12:22:20|5544.9|5538.9|5544.7|5538.7|5544.9|5538.9|5544.7|5538.7|1
1632140550000|2021-09-20 12:22:30|5545.2|5539.2|5544.7|5538.7|5545.2|5539.2|5544.7|5538.7|1
1632140560000|2021-09-20 12:22:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1632140570000|2021-09-20 12:22:50|5543.9|5537.9|5543.7|5537.7|5543.9|5537.9|5543.7|5537.7|0
1632140590000|2021-09-20 12:23:10|5543.3|5537.3|5540.2|5534.2|5543.3|5537.3|5540.2|5534.2|44
1632140600000|2021-09-20 12:23:20|5542.2|5536.2|5540.2|5534.2|5542.2|5536.2|5540.2|5534.2|2
1632140610000|2021-09-20 12:23:30|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|6
1632140620000|2021-09-20 12:23:40|5533.7|5527.7|5529|5523|5535|5529|5529|5523|63
1632140630000|2021-09-20 12:23:50|5529.1|5523.1|5525.2|5519.2|5530.2|5524.2|5525.1|5519.1|38
1632140640000|2021-09-20 12:24:00|5525.1|5519.1|5519|5513|5526.1|5520.1|5519|5513|19
1632140650000|2021-09-20 12:24:10|5519.5|5513.5|5518.5|5512.5|5520.6|5514.6|5518.5|5512.5|16
1632140660000|2021-09-20 12:24:20|5516.5|5510.5|5517|5511|5517.1|5511.1|5516|5510|22
1632140670000|2021-09-20 12:24:30|5517.5|5511.5|5534.2|5528.2|5535.2|5529.2|5517.5|5511.5|22
1632140680000|2021-09-20 12:24:40|5534.7|5528.7|5531.6|5525.6|5534.9|5528.9|5531.5|5525.5|3
1632140690000|2021-09-20 12:24:50|5532|5526|5531.4|5525.4|5532.1|5526.1|5531.4|5525.4|2
1632140700000|2021-09-20 12:25:00|5531.9|5525.9|5533|5527|5533|5527|5530.6|5524.6|1
1632140710000|2021-09-20 12:25:10|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|2
1632140720000|2021-09-20 12:25:20|5534.1|5528.1|5536.9|5530.9|5536.9|5530.9|5534.1|5528.1|0
1632140730000|2021-09-20 12:25:30|5536.7|5530.7|5533.7|5527.7|5536.7|5530.7|5533.2|5527.2|7
1632140740000|2021-09-20 12:25:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1632140750000|2021-09-20 12:25:50|5534.7|5528.7|5529.7|5523.7|5534.7|5528.7|5529.2|5523.2|12
1632140760000|2021-09-20 12:26:00|5530.6|5524.6|5536.7|5530.7|5537.7|5531.7|5530.6|5524.6|6
1632140770000|2021-09-20 12:26:10|5536.2|5530.2|5535.2|5529.2|5536.2|5530.2|5535.2|5529.2|3
1632140780000|2021-09-20 12:26:20|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5534|5528|2
1632140790000|2021-09-20 12:26:30|5534.7|5528.7|5534.7|5528.7|5537.7|5531.7|5534.7|5528.7|4
1632140810000|2021-09-20 12:26:50|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|1
1632140820000|2021-09-20 12:27:00|5535.7|5529.7|5539.2|5533.2|5541.2|5535.2|5535.2|5529.2|4
1632140830000|2021-09-20 12:27:10|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1632140840000|2021-09-20 12:27:20|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5537.9|5531.9|2
1632140850000|2021-09-20 12:27:30|5537.7|5531.7|5537.7|5531.7|5538.1|5532.1|5537.7|5531.7|0
1632140860000|2021-09-20 12:27:40|5537|5531|5537.2|5531.2|5537.2|5531.2|5536.7|5530.7|0
1632140870000|2021-09-20 12:27:50|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|1
1632140890000|2021-09-20 12:28:10|5537.4|5531.4|5536.7|5530.7|5537.4|5531.4|5536.7|5530.7|2
1632140900000|2021-09-20 12:28:20|||||||||1
1632140910000|2021-09-20 12:28:30|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5534.2|5528.2|4
1632140930000|2021-09-20 12:28:50|5533.7|5527.7|5536.7|5530.7|5537.2|5531.2|5533.7|5527.7|11
1632140940000|2021-09-20 12:29:00|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1632140950000|2021-09-20 12:29:10|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.2|5531.2|0
1632140960000|2021-09-20 12:29:20|5538.8|5532.8|5537.2|5531.2|5538.8|5532.8|5537.2|5531.2|5
1632140970000|2021-09-20 12:29:30|5536.7|5530.7|5536.2|5530.2|5536.7|5530.7|5536.2|5530.2|2
1632140990000|2021-09-20 12:29:50|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1632141000000|2021-09-20 12:30:00|5535.2|5529.2|5535.2|5529.2|5535.7|5529.7|5534.2|5528.2|9
1632141010000|2021-09-20 12:30:10|5534.9|5528.9|5533.7|5527.7|5534.9|5528.9|5533.7|5527.7|2
1632141030000|2021-09-20 12:30:30|5533.4|5527.4|5532.2|5526.2|5533.4|5527.4|5531.2|5525.2|2
1632141040000|2021-09-20 12:30:40|5531.7|5525.7|5532.7|5526.7|5532.7|5526.7|5531.2|5525.2|0
1632141050000|2021-09-20 12:30:50|5532.2|5526.2|5531.2|5525.2|5532.2|5526.2|5531.2|5525.2|0
1632141060000|2021-09-20 12:31:00|5530.2|5524.2|5531.7|5525.7|5532.2|5526.2|5528.7|5522.7|14
1632141070000|2021-09-20 12:31:10|5532.7|5526.7|5534.2|5528.2|5534.7|5528.7|5532.7|5526.7|3
1632141080000|2021-09-20 12:31:20|5533.7|5527.7|5533.2|5527.2|5533.7|5527.7|5533.2|5527.2|6
1632141090000|2021-09-20 12:31:30|5532.1|5526.1|5532.2|5526.2|5532.7|5526.7|5531.7|5525.7|1
1632141100000|2021-09-20 12:31:40|5532.7|5526.7|5534.7|5528.7|5534.7|5528.7|5532.7|5526.7|2
1632141110000|2021-09-20 12:31:50|5534.9|5528.9|5537.2|5531.2|5537.7|5531.7|5534.9|5528.9|6
1632141120000|2021-09-20 12:32:00|5536.7|5530.7|5537.2|5531.2|5537.2|5531.2|5536.4|5530.4|0
1632141140000|2021-09-20 12:32:20|5537.6|5531.6|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|0
1632141160000|2021-09-20 12:32:40|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|1
1632141170000|2021-09-20 12:32:50|5537.2|5531.2|5533.7|5527.7|5537.2|5531.2|5533.7|5527.7|1
1632141180000|2021-09-20 12:33:00|5533.2|5527.2|5532.2|5526.2|5533.2|5527.2|5532.2|5526.2|0
1632141190000|2021-09-20 12:33:10|||||||||1
1632141200000|2021-09-20 12:33:20|5532.9|5526.9|5533.7|5527.7|5533.9|5527.9|5532.9|5526.9|1
1632141230000|2021-09-20 12:33:50|5533.4|5527.4|5534.2|5528.2|5534.2|5528.2|5533.4|5527.4|0
1632141240000|2021-09-20 12:34:00|5534.6|5528.6|5532.7|5526.7|5534.7|5528.7|5532.7|5526.7|2
1632141250000|2021-09-20 12:34:10|5532.4|5526.4|5529.7|5523.7|5532.4|5526.4|5529.7|5523.7|4
1632141270000|2021-09-20 12:34:30|5529.4|5523.4|5528.7|5522.7|5529.4|5523.4|5528.7|5522.7|0
1632141280000|2021-09-20 12:34:40|5529.1|5523.1|5528.9|5522.9|5529.2|5523.2|5528.7|5522.7|1
1632141290000|2021-09-20 12:34:50|5528.5|5522.5|5529.2|5523.2|5529.7|5523.7|5528.5|5522.5|8
1632141310000|2021-09-20 12:35:10|5528.8|5522.8|5531|5525|5531|5525|5528.8|5522.8|26
1632141320000|2021-09-20 12:35:20|5531.4|5525.4|5535|5529|5535|5529|5531.4|5525.4|4
1632141330000|2021-09-20 12:35:30|5534.5|5528.5|5535.5|5529.5|5535.5|5529.5|5534.5|5528.5|0
1632141340000|2021-09-20 12:35:40|5534|5528|5534|5528|5534|5528|5533.5|5527.5|1
1632141350000|2021-09-20 12:35:50|5535.8|5529.8|5537.5|5531.5|5537.5|5531.5|5535.8|5529.8|5
1632141360000|2021-09-20 12:36:00|5538|5532|5538.5|5532.5|5538.5|5532.5|5537|5531|3
1632141370000|2021-09-20 12:36:10|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|1
1632141380000|2021-09-20 12:36:20|5538.9|5532.9|5538|5532|5539|5533|5538|5532|3
1632141390000|2021-09-20 12:36:30|5539|5533|5538|5532|5539|5533|5538|5532|1
1632141400000|2021-09-20 12:36:40|5538.4|5532.4|5537.5|5531.5|5538.5|5532.5|5537.5|5531.5|2
1632141410000|2021-09-20 12:36:50|5537.6|5531.6|5538.1|5532.1|5538.5|5532.5|5537.5|5531.5|3
1632141420000|2021-09-20 12:37:00|5538|5532|5537|5531|5538.5|5532.5|5536.5|5530.5|4
1632141430000|2021-09-20 12:37:10|5537.5|5531.5|5541.5|5535.5|5542|5536|5537.5|5531.5|3
1632141440000|2021-09-20 12:37:20|5541.6|5535.6|5542.5|5536.5|5542.5|5536.5|5541.6|5535.6|3
1632141450000|2021-09-20 12:37:30|5542.9|5536.9|5542.5|5536.5|5543.2|5537.2|5542.5|5536.5|2
1632141460000|2021-09-20 12:37:40|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|1
1632141470000|2021-09-20 12:37:50|5541|5535|5541.5|5535.5|5542|5536|5541|5535|1
1632141480000|2021-09-20 12:38:00|5541.6|5535.6|5542.5|5536.5|5542.5|5536.5|5541.6|5535.6|2
1632141490000|2021-09-20 12:38:10|5543|5537|5542.5|5536.5|5543.5|5537.5|5542.1|5536.1|1
1632141500000|2021-09-20 12:38:20|5542.9|5536.9|5541.6|5535.6|5543.5|5537.5|5541.6|5535.6|3
1632141510000|2021-09-20 12:38:30|5542|5536|5542.5|5536.5|5542.5|5536.5|5542|5536|1
1632141520000|2021-09-20 12:38:40|5544.6|5538.6|5545|5539|5545|5539|5544.5|5538.5|8
1632141530000|2021-09-20 12:38:50|5544.6|5538.6|5543.5|5537.5|5544.6|5538.6|5543.5|5537.5|2
1632141550000|2021-09-20 12:39:10|5543.9|5537.9|5544.5|5538.5|5545.5|5539.5|5541.5|5535.5|31
1632141560000|2021-09-20 12:39:20|5545|5539|5544.5|5538.5|5545|5539|5544|5538|1
1632141570000|2021-09-20 12:39:30|5544|5538|5545.4|5539.4|5546|5540|5544|5538|7
1632141580000|2021-09-20 12:39:40|5544.5|5538.5|5544|5538|5544.5|5538.5|5544|5538|0
1632141590000|2021-09-20 12:39:50|5544.5|5538.5|5544.9|5538.9|5544.9|5538.9|5544.5|5538.5|0
1632141600000|2021-09-20 12:40:00|5545|5539|5544.5|5538.5|5545|5539|5544.5|5538.5|1
1632141610000|2021-09-20 12:40:10|5544.9|5538.9|5545.2|5539.2|5546.4|5540.4|5544.5|5538.5|6
1632141620000|2021-09-20 12:40:20|5546|5540|5546.7|5540.7|5546.7|5540.7|5546|5540|2
1632141630000|2021-09-20 12:40:30|5546.4|5540.4|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|2
1632141650000|2021-09-20 12:40:50|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1632141660000|2021-09-20 12:41:00|5545.9|5539.9|5543|5537|5545.9|5539.9|5543|5537|4
1632141670000|2021-09-20 12:41:10|5542.9|5536.9|5543|5537|5543|5537|5542.9|5536.9|1
1632141680000|2021-09-20 12:41:20|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1632141690000|2021-09-20 12:41:30|5543.9|5537.9|5546.2|5540.2|5546.2|5540.2|5543.9|5537.9|6
1632141700000|2021-09-20 12:41:40|5546.4|5540.4|5546.2|5540.2|5546.4|5540.4|5546.2|5540.2|3
1632141710000|2021-09-20 12:41:50|5545.5|5539.5|5543.9|5537.9|5545.5|5539.5|5543.5|5537.5|2
1632141720000|2021-09-20 12:42:00|5544|5538|5542.9|5536.9|5544.1|5538.1|5542.4|5536.4|2
1632141730000|2021-09-20 12:42:10|5543.2|5537.2|5542.9|5536.9|5543.2|5537.2|5542.9|5536.9|1
1632141750000|2021-09-20 12:42:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1632141760000|2021-09-20 12:42:40|5542|5536|5542|5536|5542.2|5536.2|5541.9|5535.9|2
1632141770000|2021-09-20 12:42:50|5541.6|5535.6|5543|5537|5543|5537|5541.5|5535.5|77
1632141780000|2021-09-20 12:43:00|5542.4|5536.4|5541.2|5535.2|5542.4|5536.4|5541.1|5535.1|1
1632141790000|2021-09-20 12:43:10|5541.5|5535.5|5541.2|5535.2|5541.9|5535.9|5541.2|5535.2|0
1632141800000|2021-09-20 12:43:20|5541.5|5535.5|5541.6|5535.6|5542.5|5536.5|5541.2|5535.2|0
1632141810000|2021-09-20 12:43:30|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1632141820000|2021-09-20 12:43:40|||||||||5
1632141830000|2021-09-20 12:43:50|5541.5|5535.5|5542.4|5536.4|5542.4|5536.4|5541.5|5535.5|0
1632141840000|2021-09-20 12:44:00|5542.1|5536.1|5541.1|5535.1|5542.5|5536.5|5541|5535|5
1632141850000|2021-09-20 12:44:10|5541.5|5535.5|5541.1|5535.1|5541.5|5535.5|5541.1|5535.1|0
1632141860000|2021-09-20 12:44:20|5541.5|5535.5|5541.6|5535.6|5542|5536|5541.1|5535.1|0
1632141870000|2021-09-20 12:44:30|5541.2|5535.2|5541.1|5535.1|5541.2|5535.2|5541.1|5535.1|1
1632141880000|2021-09-20 12:44:40|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|1
1632141890000|2021-09-20 12:44:50|5542.6|5536.6|5542.1|5536.1|5543|5537|5542.1|5536.1|11
1632144600000|2021-09-20 13:30:00|5541.9|5535.9|5541.5|5535.5|5551.5|5545.5|5540|5534|373
1632144610000|2021-09-20 13:30:10|5540|5534|5528|5522|5540.5|5534.5|5527|5521|100
1632144620000|2021-09-20 13:30:20|5527.5|5521.5|5529.7|5523.7|5533.6|5527.6|5525.5|5519.5|38
1632144630000|2021-09-20 13:30:30|5529.4|5523.4|5520.7|5514.7|5529.4|5523.4|5520.7|5514.7|22
1632144640000|2021-09-20 13:30:40|5519.2|5513.2|5512.7|5506.7|5519.4|5513.4|5512.4|5506.4|109
1632144650000|2021-09-20 13:30:50|5512.2|5506.2|5505.5|5499.5|5512.7|5506.7|5505.5|5499.5|60
1632144660000|2021-09-20 13:31:00|5504.6|5498.6|5514|5508|5514|5508|5500.5|5494.5|100
1632144670000|2021-09-20 13:31:10|5514.4|5508.4|5509|5503|5516.5|5510.5|5506.5|5500.5|107
1632144680000|2021-09-20 13:31:20|5508.2|5502.2|5513.6|5507.6|5514.2|5508.2|5507.7|5501.7|48
1632144690000|2021-09-20 13:31:30|5514|5508|5519.7|5513.7|5519.9|5513.9|5512.6|5506.6|13
1632144700000|2021-09-20 13:31:40|5519.2|5513.2|5523.4|5517.4|5525.2|5519.2|5517.5|5511.5|67
1632144710000|2021-09-20 13:31:50|5523.2|5517.2|5529.5|5523.5|5536|5530|5521.7|5515.7|84
1632144720000|2021-09-20 13:32:00|5531|5525|5534.9|5528.9|5540.6|5534.6|5530.6|5524.6|40
1632144730000|2021-09-20 13:32:10|5535.2|5529.2|5540.5|5534.5|5540.5|5534.5|5535.2|5529.2|29
1632144740000|2021-09-20 13:32:20|5540.9|5534.9|5547.6|5541.6|5548.4|5542.4|5540.9|5534.9|55
1632144750000|2021-09-20 13:32:30|5547.5|5541.5|5535.5|5529.5|5547.5|5541.5|5534.1|5528.1|19
1632144760000|2021-09-20 13:32:40|5537.2|5531.2|5539|5533|5541.9|5535.9|5534.5|5528.5|50
1632144770000|2021-09-20 13:32:50|5538.5|5532.5|5539.9|5533.9|5541.6|5535.6|5533.5|5527.5|21
1632144780000|2021-09-20 13:33:00|5539.5|5533.5|5529|5523|5539.5|5533.5|5529|5523|25
1632144790000|2021-09-20 13:33:10|5530.5|5524.5|5528|5522|5531|5525|5526.9|5520.9|16
1632144800000|2021-09-20 13:33:20|5528.6|5522.6|5532.4|5526.4|5536.5|5530.5|5528|5522|36
1632144810000|2021-09-20 13:33:30|5532.5|5526.5|5541.9|5535.9|5541.9|5535.9|5529|5523|29
1632144820000|2021-09-20 13:33:40|5542.9|5536.9|5549|5543|5550.2|5544.2|5542|5536|14
1632144830000|2021-09-20 13:33:50|5549.9|5543.9|5552.4|5546.4|5557.4|5551.4|5549.9|5543.9|27
1632144840000|2021-09-20 13:34:00|5552|5546|5550|5544|5555|5549|5549|5543|32
1632144850000|2021-09-20 13:34:10|5550.6|5544.6|5551|5545|5553.1|5547.1|5550.5|5544.5|33
1632144860000|2021-09-20 13:34:20|5551.5|5545.5|5546.2|5540.2|5553.5|5547.5|5546.2|5540.2|11
1632144870000|2021-09-20 13:34:30|5545.5|5539.5|5539|5533|5546|5540|5536|5530|18
1632144880000|2021-09-20 13:34:40|5538.5|5532.5|5543|5537|5543.5|5537.5|5535.5|5529.5|19
1632144890000|2021-09-20 13:34:50|5542.4|5536.4|5542|5536|5544.4|5538.4|5541|5535|11
1632144900000|2021-09-20 13:35:00|5543|5537|5549.5|5543.5|5552|5546|5543|5537|21
1632144910000|2021-09-20 13:35:10|5549.1|5543.1|5547.5|5541.5|5549.1|5543.1|5545.9|5539.9|29
1632144920000|2021-09-20 13:35:20|5547|5541|5541|5535|5547|5541|5538.5|5532.5|20
1632144930000|2021-09-20 13:35:30|5540|5534|5536.1|5530.1|5540|5534|5534.9|5528.9|23
1632144940000|2021-09-20 13:35:40|5536.9|5530.9|5533.1|5527.1|5538|5532|5531|5525|18
1632144950000|2021-09-20 13:35:50|5532.7|5526.7|5527.9|5521.9|5532.7|5526.7|5527.5|5521.5|14
1632144960000|2021-09-20 13:36:00|5527.6|5521.6|5523.2|5517.2|5528.5|5522.5|5523.2|5517.2|32
1632144970000|2021-09-20 13:36:10|5522.5|5516.5|5522.5|5516.5|5523.5|5517.5|5520.9|5514.9|33
1632144980000|2021-09-20 13:36:20|5523|5517|5521|5515|5525|5519|5518.5|5512.5|47
1632144990000|2021-09-20 13:36:30|5519|5513|5517.7|5511.7|5519.5|5513.5|5517.2|5511.2|12
1632145000000|2021-09-20 13:36:40|5517.2|5511.2|5519|5513|5519.6|5513.6|5517.2|5511.2|141
1632145010000|2021-09-20 13:36:50|5519.4|5513.4|5519|5513|5519.4|5513.4|5518.5|5512.5|4
1632145020000|2021-09-20 13:37:00|5517|5511|5518.5|5512.5|5519.1|5513.1|5516|5510|27
1632145030000|2021-09-20 13:37:10|5518|5512|5515.5|5509.5|5519.5|5513.5|5514.7|5508.7|25
1632145040000|2021-09-20 13:37:20|5515.1|5509.1|5516.5|5510.5|5516.8|5510.8|5514.5|5508.5|108
1632145050000|2021-09-20 13:37:30|5516.1|5510.1|5517|5511|5517|5511|5515|5509|9
1632145060000|2021-09-20 13:37:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517|5511|55
1632145070000|2021-09-20 13:37:50|5518|5512|5516.9|5510.9|5518.5|5512.5|5516.9|5510.9|7
1632145080000|2021-09-20 13:38:00|5517|5511|5518|5512|5518.5|5512.5|5515.5|5509.5|11
1632145090000|2021-09-20 13:38:10|5518.5|5512.5|5518|5512|5518.5|5512.5|5517|5511|12
1632145100000|2021-09-20 13:38:20|5517.5|5511.5|5515.5|5509.5|5517.5|5511.5|5515|5509|24
1632145110000|2021-09-20 13:38:30|5515.9|5509.9|5513.1|5507.1|5517|5511|5513|5507|14
1632145120000|2021-09-20 13:38:40|5513|5507|5515.5|5509.5|5515.5|5509.5|5513|5507|3
1632145130000|2021-09-20 13:38:50|5517|5511|5518.4|5512.4|5518.5|5512.5|5516|5510|154
1632145140000|2021-09-20 13:39:00|5518|5512|5514|5508|5518.4|5512.4|5514|5508|21
1632145150000|2021-09-20 13:39:10|5513|5507|5512|5506|5513.5|5507.5|5512|5506|16
1632145160000|2021-09-20 13:39:20|5511.6|5505.6|5516|5510|5516.5|5510.5|5511.6|5505.6|36
1632145170000|2021-09-20 13:39:30|5516.4|5510.4|5518.4|5512.4|5518.5|5512.5|5516.4|5510.4|10
1632145180000|2021-09-20 13:39:40|5518.5|5512.5|5520.5|5514.5|5521.9|5515.9|5518|5512|30
1632145190000|2021-09-20 13:39:50|5521|5515|5519.4|5513.4|5521|5515|5518.5|5512.5|9
1632145200000|2021-09-20 13:40:00|5519.5|5513.5|5521.9|5515.9|5526.1|5520.1|5519.5|5513.5|58
1632145210000|2021-09-20 13:40:10|5521.4|5515.4|5517.6|5511.6|5521.9|5515.9|5517.6|5511.6|13
1632145220000|2021-09-20 13:40:20|5516.9|5510.9|5517.7|5511.7|5518.9|5512.9|5515.9|5509.9|33
1632145230000|2021-09-20 13:40:30|5518|5512|5519|5513|5521.5|5515.5|5518|5512|24
1632145240000|2021-09-20 13:40:40|5519.1|5513.1|5515|5509|5519.5|5513.5|5515|5509|121
1632145250000|2021-09-20 13:40:50|5513.4|5507.4|5514.5|5508.5|5516.5|5510.5|5513.4|5507.4|36
1632145260000|2021-09-20 13:41:00|5515.5|5509.5|5517|5511|5518.9|5512.9|5514|5508|158
1632145270000|2021-09-20 13:41:10|5518.5|5512.5|5517|5511|5518.5|5512.5|5517|5511|14
1632145280000|2021-09-20 13:41:20|5517.6|5511.6|5515|5509|5517.6|5511.6|5515|5509|4
1632145290000|2021-09-20 13:41:30|5514.5|5508.5|5512.5|5506.5|5515|5509|5512|5506|6
1632145300000|2021-09-20 13:41:40|5512|5506|5512.9|5506.9|5513|5507|5511.5|5505.5|31
1632145310000|2021-09-20 13:41:50|5513|5507|5516|5510|5517|5511|5513|5507|9
1632145320000|2021-09-20 13:42:00|5516.5|5510.5|5516.6|5510.6|5516.6|5510.6|5516|5510|1
1632145330000|2021-09-20 13:42:10|5518|5512|5514|5508|5518|5512|5514|5508|13
1632145340000|2021-09-20 13:42:20|5516.4|5510.4|5516.5|5510.5|5518|5512|5516.4|5510.4|12
1632145350000|2021-09-20 13:42:30|5515.9|5509.9|5516.5|5510.5|5517|5511|5515|5509|6
1632145360000|2021-09-20 13:42:40|5516.1|5510.1|5518|5512|5518|5512|5515.9|5509.9|13
1632145370000|2021-09-20 13:42:50|5517.9|5511.9|5517|5511|5519.1|5513.1|5516.6|5510.6|10
1632145380000|2021-09-20 13:43:00|5516.5|5510.5|5519.5|5513.5|5520.5|5514.5|5516.5|5510.5|13
1632145390000|2021-09-20 13:43:10|5519.6|5513.6|5517.5|5511.5|5520.5|5514.5|5517|5511|9
1632145400000|2021-09-20 13:43:20|5518.6|5512.6|5515.5|5509.5|5518.6|5512.6|5515.5|5509.5|11
1632145410000|2021-09-20 13:43:30|5516|5510|5516|5510|5516.6|5510.6|5515.5|5509.5|12
1632145420000|2021-09-20 13:43:40|5516.5|5510.5|5515.5|5509.5|5516.5|5510.5|5515.5|5509.5|1
1632145430000|2021-09-20 13:43:50|5516.5|5510.5|5517.5|5511.5|5518|5512|5516.5|5510.5|16
1632145440000|2021-09-20 13:44:00|5517.1|5511.1|5516.5|5510.5|5519|5513|5516.5|5510.5|18
1632145450000|2021-09-20 13:44:10|5516.6|5510.6|5521|5515|5521|5515|5516.6|5510.6|4
1632145460000|2021-09-20 13:44:20|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|1
1632145470000|2021-09-20 13:44:30|5520|5514|5519|5513|5520.5|5514.5|5518.5|5512.5|16
1632145480000|2021-09-20 13:44:40|5518.5|5512.5|5518.5|5512.5|5519|5513|5518|5512|6
1632145490000|2021-09-20 13:44:50|5518.1|5512.1|5518|5512|5519|5513|5517.5|5511.5|6
1632145500000|2021-09-20 13:45:00|5517.6|5511.6|5523.1|5517.1|5524.9|5518.9|5517.5|5511.5|49
1632145510000|2021-09-20 13:45:10|5523.5|5517.5|5525|5519|5525.4|5519.4|5521.6|5515.6|128
1632145520000|2021-09-20 13:45:20|5524.9|5518.9|5524.9|5518.9|5525.4|5519.4|5524.4|5518.4|19
1632145530000|2021-09-20 13:45:30|5524.5|5518.5|5523|5517|5524.9|5518.9|5523|5517|9
1632145540000|2021-09-20 13:45:40|5524|5518|5522|5516|5524.5|5518.5|5521.5|5515.5|10
1632145550000|2021-09-20 13:45:50|5521.6|5515.6|5517.5|5511.5|5522|5516|5517.5|5511.5|26
1632145560000|2021-09-20 13:46:00|5517|5511|5516.5|5510.5|5518.5|5512.5|5516.5|5510.5|104
1632145570000|2021-09-20 13:46:10|5516|5510|5515|5509|5516|5510|5511.7|5505.7|56
1632145580000|2021-09-20 13:46:20|5514.6|5508.6|5513|5507|5514.6|5508.6|5511.6|5505.6|22
1632145590000|2021-09-20 13:46:30|5513.4|5507.4|5512|5506|5514.5|5508.5|5512|5506|11
1632145600000|2021-09-20 13:46:40|5512.5|5506.5|5513|5507|5515|5509|5512|5506|7
1632145610000|2021-09-20 13:46:50|5513.5|5507.5|5514|5508|5516.5|5510.5|5513|5507|15
1632145620000|2021-09-20 13:47:00|5514.9|5508.9|5515.5|5509.5|5518|5512|5514.9|5508.9|18
1632145630000|2021-09-20 13:47:10|5514.7|5508.7|5514|5508|5514.7|5508.7|5513|5507|6
1632145640000|2021-09-20 13:47:20|5513|5507|5510.5|5504.5|5513|5507|5509.5|5503.5|36
1632145650000|2021-09-20 13:47:30|5510.6|5504.6|5510|5504|5511|5505|5509.5|5503.5|36
1632145660000|2021-09-20 13:47:40|5510.5|5504.5|5510.6|5504.6|5512|5506|5510.5|5504.5|10
1632145670000|2021-09-20 13:47:50|5510.5|5504.5|5510.5|5504.5|5512|5506|5510.5|5504.5|8
1632145680000|2021-09-20 13:48:00|5510.9|5504.9|5515|5509|5515|5509|5510.9|5504.9|17
1632145690000|2021-09-20 13:48:10|5514.5|5508.5|5516|5510|5517|5511|5514|5508|20
1632145700000|2021-09-20 13:48:20|5517.4|5511.4|5515|5509|5518|5512|5514|5508|16
1632145710000|2021-09-20 13:48:30|5515.5|5509.5|5517|5511|5517.9|5511.9|5515.5|5509.5|37
1632145720000|2021-09-20 13:48:40|5516|5510|5516|5510|5516.5|5510.5|5516|5510|0
1632145730000|2021-09-20 13:48:50|5515|5509|5515|5509|5515.5|5509.5|5514.5|5508.5|12
1632145740000|2021-09-20 13:49:00|5516.2|5510.2|5517|5511|5517.5|5511.5|5516|5510|7
1632145750000|2021-09-20 13:49:10|5517.4|5511.4|5516|5510|5517.5|5511.5|5516|5510|2
1632145760000|2021-09-20 13:49:20|5515.6|5509.6|5514|5508|5515.6|5509.6|5513.1|5507.1|13
1632145770000|2021-09-20 13:49:30|5514.4|5508.4|5516.5|5510.5|5516.5|5510.5|5514|5508|9
1632145780000|2021-09-20 13:49:40|5517.5|5511.5|5517.5|5511.5|5518|5512|5516.5|5510.5|7
1632145790000|2021-09-20 13:49:50|5516.5|5510.5|5517|5511|5517|5511|5516.5|5510.5|5
1632145800000|2021-09-20 13:50:00|5518.9|5512.9|5520|5514|5524.5|5518.5|5518.9|5512.9|28
1632145810000|2021-09-20 13:50:10|5519.6|5513.6|5516.5|5510.5|5519.6|5513.6|5516.5|5510.5|9
1632145820000|2021-09-20 13:50:20|5516.1|5510.1|5514|5508|5516.1|5510.1|5514|5508|13
1632145830000|2021-09-20 13:50:30|5514.5|5508.5|5511.4|5505.4|5514.5|5508.5|5511.4|5505.4|16
1632145840000|2021-09-20 13:50:40|5511.2|5505.2|5512.7|5506.7|5512.7|5506.7|5511.2|5505.2|20
1632145850000|2021-09-20 13:50:50|5511.2|5505.2|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|4
1632145860000|2021-09-20 13:51:00|5511.4|5505.4|5512.2|5506.2|5513.2|5507.2|5511.4|5505.4|12
1632145870000|2021-09-20 13:51:10|5511.7|5505.7|5512.7|5506.7|5512.9|5506.9|5510.6|5504.6|16
1632145880000|2021-09-20 13:51:20|5512.2|5506.2|5513.7|5507.7|5515.2|5509.2|5512.2|5506.2|15
1632145890000|2021-09-20 13:51:30|5515.2|5509.2|5515.2|5509.2|5515.7|5509.7|5514.2|5508.2|2
1632145900000|2021-09-20 13:51:40|5516.2|5510.2|5516.2|5510.2|5517.7|5511.7|5515.7|5509.7|29
1632145910000|2021-09-20 13:51:50|5515.7|5509.7|5514.7|5508.7|5515.7|5509.7|5514.7|5508.7|8
1632145920000|2021-09-20 13:52:00|5514.4|5508.4|5514.2|5508.2|5514.9|5508.9|5513.2|5507.2|20
1632145930000|2021-09-20 13:52:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|8
1632145940000|2021-09-20 13:52:20|5514.2|5508.2|5514.2|5508.2|5514.4|5508.4|5513.7|5507.7|14
1632145950000|2021-09-20 13:52:30|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|4
1632145960000|2021-09-20 13:52:40|5514.1|5508.1|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|8
1632145970000|2021-09-20 13:52:50|5513.2|5507.2|5514.7|5508.7|5514.7|5508.7|5513.2|5507.2|16
1632145980000|2021-09-20 13:53:00|5514.4|5508.4|5514.7|5508.7|5515.2|5509.2|5513.7|5507.7|5
1632145990000|2021-09-20 13:53:10|||||||||2
1632146000000|2021-09-20 13:53:20|5514.2|5508.2|5515.2|5509.2|5515.7|5509.7|5513.5|5507.5|8
1632146010000|2021-09-20 13:53:30|5515.9|5509.9|5515.9|5509.9|5516.2|5510.2|5514.7|5508.7|8
1632146020000|2021-09-20 13:53:40|5514.7|5508.7|5514.7|5508.7|5515.7|5509.7|5513.7|5507.7|5
1632146030000|2021-09-20 13:53:50|5514.6|5508.6|5514.7|5508.7|5515.2|5509.2|5513.7|5507.7|21
1632146040000|2021-09-20 13:54:00|5514.2|5508.2|5514.7|5508.7|5515.2|5509.2|5514.2|5508.2|8
1632146050000|2021-09-20 13:54:10|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5514.9|5508.9|13
1632146060000|2021-09-20 13:54:20|5516.4|5510.4|5517.6|5511.6|5517.7|5511.7|5516.4|5510.4|7
1632146070000|2021-09-20 13:54:30|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|0
1632146080000|2021-09-20 13:54:40|5517.4|5511.4|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|0
1632146090000|2021-09-20 13:54:50|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|4
1632146100000|2021-09-20 13:55:00|5517.4|5511.4|5516.7|5510.7|5517.4|5511.4|5516.2|5510.2|21
1632146110000|2021-09-20 13:55:10|5517.2|5511.2|5512.2|5506.2|5517.2|5511.2|5512.2|5506.2|12
1632146120000|2021-09-20 13:55:20|5510.2|5504.2|5511.2|5505.2|5512.6|5506.6|5510.2|5504.2|15
1632146130000|2021-09-20 13:55:30|5512.2|5506.2|5512.7|5506.7|5512.7|5506.7|5510.7|5504.7|14
1632146140000|2021-09-20 13:55:40|5513.2|5507.2|5509.2|5503.2|5513.2|5507.2|5509.2|5503.2|35
1632146150000|2021-09-20 13:55:50|5509.7|5503.7|5509.7|5503.7|5510.7|5504.7|5508.9|5502.9|15
1632146160000|2021-09-20 13:56:00|5510.1|5504.1|5512.7|5506.7|5513.5|5507.5|5510.1|5504.1|16
1632146170000|2021-09-20 13:56:10|5512.2|5506.2|5510.6|5504.6|5512.7|5506.7|5510.6|5504.6|16
1632146180000|2021-09-20 13:56:20|5510.7|5504.7|5509.7|5503.7|5510.7|5504.7|5509.2|5503.2|4
1632146190000|2021-09-20 13:56:30|5509.4|5503.4|5509.4|5503.4|5510.2|5504.2|5509.2|5503.2|7
1632146200000|2021-09-20 13:56:40|5509.2|5503.2|5510.2|5504.2|5510.2|5504.2|5509.2|5503.2|5
1632146210000|2021-09-20 13:56:50|5510.6|5504.6|5509.7|5503.7|5510.7|5504.7|5509.6|5503.6|4
1632146220000|2021-09-20 13:57:00|5509.4|5503.4|5510.7|5504.7|5510.7|5504.7|5509.2|5503.2|8
1632146230000|2021-09-20 13:57:10|5510.9|5504.9|5510.7|5504.7|5511.7|5505.7|5510.4|5504.4|5
1632146240000|2021-09-20 13:57:20|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5509.7|5503.7|2
1632146250000|2021-09-20 13:57:30|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|1
1632146260000|2021-09-20 13:57:40|5510.2|5504.2|5509.9|5503.9|5510.7|5504.7|5509.9|5503.9|10
1632146270000|2021-09-20 13:57:50|5510.2|5504.2|5509.9|5503.9|5510.7|5504.7|5509.9|5503.9|3
1632146280000|2021-09-20 13:58:00|5511.2|5505.2|5511.7|5505.7|5512.9|5506.9|5511.2|5505.2|16
1632146290000|2021-09-20 13:58:10|5511.4|5505.4|5511.7|5505.7|5512.2|5506.2|5511.2|5505.2|1
1632146300000|2021-09-20 13:58:20|5512.1|5506.1|5517.4|5511.4|5517.4|5511.4|5512.1|5506.1|15
1632146310000|2021-09-20 13:58:30|5516.7|5510.7|5517.7|5511.7|5517.7|5511.7|5515.2|5509.2|11
1632146320000|2021-09-20 13:58:40|5517.4|5511.4|5516.7|5510.7|5518.1|5512.1|5516.7|5510.7|2
1632146330000|2021-09-20 13:58:50|5516.9|5510.9|5516.7|5510.7|5517.2|5511.2|5514.7|5508.7|9
1632146340000|2021-09-20 13:59:00|5517.7|5511.7|5517.7|5511.7|5518.2|5512.2|5517.2|5511.2|9
1632146350000|2021-09-20 13:59:10|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|2
1632146360000|2021-09-20 13:59:20|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|3
1632146370000|2021-09-20 13:59:30|5515.7|5509.7|5516.2|5510.2|5516.2|5510.2|5515.7|5509.7|1
1632146380000|2021-09-20 13:59:40|5516.1|5510.1|5515.7|5509.7|5516.2|5510.2|5515.2|5509.2|7
1632146390000|2021-09-20 13:59:50|5515.9|5509.9|5515.7|5509.7|5516.1|5510.1|5515.7|5509.7|0
1632146400000|2021-09-20 14:00:00|5515.4|5509.4|5513.4|5507.4|5515.4|5509.4|5513.4|5507.4|10
1632146410000|2021-09-20 14:00:10|5512.9|5506.9|5508.9|5502.9|5512.9|5506.9|5508.9|5502.9|12
1632146420000|2021-09-20 14:00:20|5509.2|5503.2|5509.2|5503.2|5509.7|5503.7|5508.4|5502.4|35
1632146430000|2021-09-20 14:00:30|5511.9|5505.9|5509.2|5503.2|5512.2|5506.2|5509.2|5503.2|22
1632146440000|2021-09-20 14:00:40|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5508.7|5502.7|4
1632146450000|2021-09-20 14:00:50|5509.4|5503.4|5511.7|5505.7|5511.7|5505.7|5508.9|5502.9|15
1632146460000|2021-09-20 14:01:00|5511.4|5505.4|5511.7|5505.7|5513.2|5507.2|5511.2|5505.2|8
1632146470000|2021-09-20 14:01:10|5511.4|5505.4|5511.7|5505.7|5512.2|5506.2|5511.2|5505.2|10
1632146480000|2021-09-20 14:01:20|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|5
1632146490000|2021-09-20 14:01:30|||||||||16
1632146500000|2021-09-20 14:01:40|5511.1|5505.1|5515|5509|5515|5509|5510.7|5504.7|20
1632146510000|2021-09-20 14:01:50|5514.5|5508.5|5514|5508|5514.5|5508.5|5514|5508|6
1632146520000|2021-09-20 14:02:00|5514.5|5508.5|5514|5508|5515|5509|5514|5508|0
1632146530000|2021-09-20 14:02:10|5517.5|5511.5|5517|5511|5517.5|5511.5|5517|5511|11
1632146540000|2021-09-20 14:02:20|5516.5|5510.5|5514|5508|5516.5|5510.5|5513.1|5507.1|19
1632146550000|2021-09-20 14:02:30|5513|5507|5510.5|5504.5|5513|5507|5509.1|5503.1|12
1632146560000|2021-09-20 14:02:40|5510|5504|5510|5504|5510.5|5504.5|5509.1|5503.1|5
1632146570000|2021-09-20 14:02:50|5509.6|5503.6|5510.5|5504.5|5510.5|5504.5|5509.6|5503.6|4
1632146580000|2021-09-20 14:03:00|5510|5504|5510|5504|5510.6|5504.6|5509.1|5503.1|20
1632146590000|2021-09-20 14:03:10|5510.1|5504.1|5511.5|5505.5|5511.5|5505.5|5510.1|5504.1|5
1632146600000|2021-09-20 14:03:20|5511|5505|5511.1|5505.1|5512|5506|5510.5|5504.5|11
1632146610000|2021-09-20 14:03:30|5510.6|5504.6|5510|5504|5510.6|5504.6|5510|5504|10
1632146630000|2021-09-20 14:03:50|5510.4|5504.4|5509.1|5503.1|5510.5|5504.5|5509.1|5503.1|8
1632146640000|2021-09-20 14:04:00|5508.7|5502.7|5510.5|5504.5|5510.5|5504.5|5508.6|5502.6|19
1632146650000|2021-09-20 14:04:10|5510.4|5504.4|5511|5505|5511|5505|5510|5504|4
1632146660000|2021-09-20 14:04:20|5511.1|5505.1|5511|5505|5511.1|5505.1|5511|5505|1
1632146670000|2021-09-20 14:04:30|5510.5|5504.5|5512|5506|5512|5506|5509.6|5503.6|13
1632146680000|2021-09-20 14:04:40|5511.5|5505.5|5515|5509|5515|5509|5511.5|5505.5|10
1632146690000|2021-09-20 14:04:50|5515.5|5509.5|5517|5511|5517.9|5511.9|5514|5508|22
1632146700000|2021-09-20 14:05:00|5517.5|5511.5|5517.5|5511.5|5518|5512|5515.9|5509.9|21
1632146710000|2021-09-20 14:05:10|5517|5511|5514.5|5508.5|5517|5511|5514.5|5508.5|14
1632146720000|2021-09-20 14:05:20|5514|5508|5514|5508|5514.5|5508.5|5513.5|5507.5|6
1632146730000|2021-09-20 14:05:30|5513.5|5507.5|5513.4|5507.4|5514|5508|5512|5506|22
1632146740000|2021-09-20 14:05:40|5513|5507|5513|5507|5513|5507|5511.5|5505.5|5
1632146750000|2021-09-20 14:05:50|5513.5|5507.5|5514|5508|5514|5508|5513|5507|9
1632146760000|2021-09-20 14:06:00|5513.5|5507.5|5514.5|5508.5|5514.5|5508.5|5513.5|5507.5|1
1632146770000|2021-09-20 14:06:10|5516|5510|5517|5511|5517|5511|5516|5510|14
1632146780000|2021-09-20 14:06:20|5517.4|5511.4|5517|5511|5517.5|5511.5|5516|5510|6
1632146790000|2021-09-20 14:06:30|5516|5510|5517|5511|5518.5|5512.5|5516|5510|24
1632146800000|2021-09-20 14:06:40|5517.5|5511.5|5516.5|5510.5|5518|5512|5516.5|5510.5|7
1632146810000|2021-09-20 14:06:50|5516.4|5510.4|5516|5510|5516.5|5510.5|5516|5510|5
1632146820000|2021-09-20 14:07:00|5516.5|5510.5|5513|5507|5516.5|5510.5|5513|5507|11
1632146830000|2021-09-20 14:07:10|5514|5508|5516.9|5510.9|5516.9|5510.9|5514|5508|16
1632146840000|2021-09-20 14:07:20|5518.4|5512.4|5517|5511|5518.5|5512.5|5517|5511|5
1632146850000|2021-09-20 14:07:30|5516.7|5510.7|5516.5|5510.5|5516.7|5510.7|5516|5510|10
1632146860000|2021-09-20 14:07:40|5517.5|5511.5|5518.9|5512.9|5518.9|5512.9|5517.5|5511.5|7
1632146870000|2021-09-20 14:07:50|5518.5|5512.5|5519.5|5513.5|5519.5|5513.5|5518.5|5512.5|10
1632146880000|2021-09-20 14:08:00|5522|5516|5519.4|5513.4|5522|5516|5519.4|5513.4|219
1632146890000|2021-09-20 14:08:10|5519.7|5513.7|5524.2|5518.2|5524.2|5518.2|5519.2|5513.2|26
1632146900000|2021-09-20 14:08:20|5521.2|5515.2|5526.7|5520.7|5526.7|5520.7|5521.2|5515.2|21
1632146910000|2021-09-20 14:08:30|5525.7|5519.7|5524.9|5518.9|5527.7|5521.7|5524.9|5518.9|10
1632146920000|2021-09-20 14:08:40|5526|5520|5525.2|5519.2|5526.7|5520.7|5525.2|5519.2|7
1632146930000|2021-09-20 14:08:50|5524.9|5518.9|5518.7|5512.7|5524.9|5518.9|5518.2|5512.2|6
1632146940000|2021-09-20 14:09:00|5519.2|5513.2|5517.7|5511.7|5519.2|5513.2|5516.7|5510.7|6
1632146950000|2021-09-20 14:09:10|5517.4|5511.4|5522.7|5516.7|5523.7|5517.7|5517.2|5511.2|17
1632146960000|2021-09-20 14:09:20|5523.7|5517.7|5525.7|5519.7|5525.7|5519.7|5523.7|5517.7|3
1632146970000|2021-09-20 14:09:30|5526.7|5520.7|5525.2|5519.2|5526.7|5520.7|5524.7|5518.7|3
1632146980000|2021-09-20 14:09:40|5524.4|5518.4|5523.7|5517.7|5524.4|5518.4|5523.4|5517.4|5
1632146990000|2021-09-20 14:09:50|5523.2|5517.2|5521.4|5515.4|5523.2|5517.2|5521.4|5515.4|2
1632147000000|2021-09-20 14:10:00|5522.2|5516.2|5521.4|5515.4|5522.7|5516.7|5521.4|5515.4|6
1632147010000|2021-09-20 14:10:10|5521.9|5515.9|5521.4|5515.4|5521.9|5515.9|5521.4|5515.4|9
1632147020000|2021-09-20 14:10:20|5521|5515|5522.2|5516.2|5522.9|5516.9|5521|5515|13
1632147030000|2021-09-20 14:10:30|5521.9|5515.9|5522.7|5516.7|5522.7|5516.7|5521.9|5515.9|1
1632147040000|2021-09-20 14:10:40|5523.1|5517.1|5525.2|5519.2|5525.2|5519.2|5523.1|5517.1|3
1632147050000|2021-09-20 14:10:50|5524.9|5518.9|5524.7|5518.7|5524.9|5518.9|5524.2|5518.2|0
1632147060000|2021-09-20 14:11:00|5524.4|5518.4|5524.2|5518.2|5524.7|5518.7|5522.9|5516.9|5
1632147070000|2021-09-20 14:11:10|5524.7|5518.7|5524.2|5518.2|5525.2|5519.2|5523.7|5517.7|4
1632147080000|2021-09-20 14:11:20|5523.7|5517.7|5523.2|5517.2|5523.7|5517.7|5523.2|5517.2|2
1632147090000|2021-09-20 14:11:30|5523.1|5517.1|5520.4|5514.4|5523.1|5517.1|5519.7|5513.7|11
1632147100000|2021-09-20 14:11:40|5519.7|5513.7|5523.7|5517.7|5523.7|5517.7|5519.4|5513.4|7
1632147110000|2021-09-20 14:11:50|5524.2|5518.2|5524.7|5518.7|5525.2|5519.2|5524.2|5518.2|4
1632147120000|2021-09-20 14:12:00|5522.9|5516.9|5520.7|5514.7|5522.9|5516.9|5519.9|5513.9|18
1632147130000|2021-09-20 14:12:10|5520.9|5514.9|5516.7|5510.7|5520.9|5514.9|5516.7|5510.7|8
1632147140000|2021-09-20 14:12:20|5517.5|5511.5|5518.2|5512.2|5518.2|5512.2|5516.7|5510.7|2
1632147150000|2021-09-20 14:12:30|5518.7|5512.7|5519.7|5513.7|5519.7|5513.7|5517.2|5511.2|1
1632147160000|2021-09-20 14:12:40|5521.7|5515.7|5520.7|5514.7|5521.7|5515.7|5520.7|5514.7|2
1632147170000|2021-09-20 14:12:50|5521|5515|5521|5515|5521|5515|5520.7|5514.7|4
1632147180000|2021-09-20 14:13:00|5520.9|5514.9|5523|5517|5523|5517|5520.5|5514.5|8
1632147190000|2021-09-20 14:13:10|5522.5|5516.5|5522|5516|5523|5517|5522|5516|3
1632147200000|2021-09-20 14:13:20|5522.5|5516.5|5523|5517|5524|5518|5522.1|5516.1|6
1632147210000|2021-09-20 14:13:30|5522.5|5516.5|5521.5|5515.5|5523|5517|5521.5|5515.5|1
1632147220000|2021-09-20 14:13:40|5521.1|5515.1|5520.9|5514.9|5521.1|5515.1|5519.1|5513.1|8
1632147230000|2021-09-20 14:13:50|5521|5515|5523|5517|5523|5517|5520.5|5514.5|8
1632147240000|2021-09-20 14:14:00|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|10
1632147250000|2021-09-20 14:14:10|5522.6|5516.6|5526|5520|5526|5520|5522.6|5516.6|12
1632147260000|2021-09-20 14:14:20|5525|5519|5527|5521|5527|5521|5525|5519|6
1632147270000|2021-09-20 14:14:30|5526.7|5520.7|5528.6|5522.6|5528.6|5522.6|5526.4|5520.4|93
1632147280000|2021-09-20 14:14:40|5528.7|5522.7|5527.9|5521.9|5528.7|5522.7|5527.9|5521.9|4
1632147290000|2021-09-20 14:14:50|5528.7|5522.7|5527.4|5521.4|5528.7|5522.7|5527.4|5521.4|7
1632147300000|2021-09-20 14:15:00|5526.7|5520.7|5526.2|5520.2|5529.2|5523.2|5525.7|5519.7|23
1632147310000|2021-09-20 14:15:10|5525.9|5519.9|5527.7|5521.7|5528.2|5522.2|5525.4|5519.4|15
1632147320000|2021-09-20 14:15:20|||||||||2
1632147330000|2021-09-20 14:15:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5
1632147340000|2021-09-20 14:15:40|5527.4|5521.4|5524.4|5518.4|5527.7|5521.7|5524.4|5518.4|8
1632147350000|2021-09-20 14:15:50|5524.2|5518.2|5524.7|5518.7|5525.2|5519.2|5524.2|5518.2|1
1632147360000|2021-09-20 14:16:00|5524.4|5518.4|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1632147370000|2021-09-20 14:16:10|||||||||3
1632147390000|2021-09-20 14:16:30|5524.2|5518.2|5523.1|5517.1|5524.2|5518.2|5522.4|5516.4|3
1632147400000|2021-09-20 14:16:40|5523.2|5517.2|5524.7|5518.7|5526.7|5520.7|5523.2|5517.2|6
1632147410000|2021-09-20 14:16:50|5524.4|5518.4|5523.4|5517.4|5524.7|5518.7|5523.4|5517.4|3
1632147420000|2021-09-20 14:17:00|5524.2|5518.2|5524.7|5518.7|5525.2|5519.2|5524.2|5518.2|16
1632147430000|2021-09-20 14:17:10|5523.9|5517.9|5523.5|5517.5|5523.9|5517.9|5523.5|5517.5|7
1632147440000|2021-09-20 14:17:20|5523.4|5517.4|5524.7|5518.7|5524.7|5518.7|5523.4|5517.4|2
1632147450000|2021-09-20 14:17:30|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5523.9|5517.9|1
1632147470000|2021-09-20 14:17:50|5524.7|5518.7|5524.4|5518.4|5524.7|5518.7|5524|5518|0
1632147480000|2021-09-20 14:18:00|5524|5518|5523.9|5517.9|5524|5518|5523.4|5517.4|10
1632147490000|2021-09-20 14:18:10|5523.4|5517.4|5521.1|5515.1|5523.4|5517.4|5520.7|5514.7|6
1632147500000|2021-09-20 14:18:20|5520.9|5514.9|5519.7|5513.7|5520.9|5514.9|5519.4|5513.4|2
1632147510000|2021-09-20 14:18:30|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.2|5513.2|1
1632147520000|2021-09-20 14:18:40|5520.6|5514.6|5520.9|5514.9|5521.2|5515.2|5520.6|5514.6|5
1632147530000|2021-09-20 14:18:50|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|0
1632147540000|2021-09-20 14:19:00|5519.9|5513.9|5520.7|5514.7|5520.7|5514.7|5518.2|5512.2|12
1632147550000|2021-09-20 14:19:10|||||||||4
1632147560000|2021-09-20 14:19:20|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|2
1632147570000|2021-09-20 14:19:30|5521.7|5515.7|5521.2|5515.2|5521.7|5515.7|5520.9|5514.9|1
1632147580000|2021-09-20 14:19:40|5517.2|5511.2|5519.2|5513.2|5519.2|5513.2|5517.2|5511.2|15
1632147590000|2021-09-20 14:19:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5517.5|5511.5|2
1632147600000|2021-09-20 14:20:00|5518.4|5512.4|5518.4|5512.4|5519.7|5513.7|5518.4|5512.4|2
1632147610000|2021-09-20 14:20:10|5517.2|5511.2|5516.7|5510.7|5517.2|5511.2|5515.9|5509.9|9
1632147620000|2021-09-20 14:20:20|5515.9|5509.9|5516.2|5510.2|5516.7|5510.7|5515.9|5509.9|5
1632147630000|2021-09-20 14:20:30|5515.7|5509.7|5514.2|5508.2|5516.6|5510.6|5513.4|5507.4|25
1632147640000|2021-09-20 14:20:40|5513.9|5507.9|5512.9|5506.9|5514.2|5508.2|5512.2|5506.2|31
1632147650000|2021-09-20 14:20:50|5513.4|5507.4|5509.4|5503.4|5513.4|5507.4|5509.4|5503.4|11
1632147660000|2021-09-20 14:21:00|5508.9|5502.9|5509.7|5503.7|5510.2|5504.2|5508.9|5502.9|121
1632147670000|2021-09-20 14:21:10|5510.2|5504.2|5509.7|5503.7|5510.7|5504.7|5509.4|5503.4|4
1632147680000|2021-09-20 14:21:20|5510.7|5504.7|5510.9|5504.9|5511.1|5505.1|5510.7|5504.7|53
1632147690000|2021-09-20 14:21:30|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|5509.2|5503.2|5
1632147700000|2021-09-20 14:21:40|5510.3|5504.3|5509.7|5503.7|5510.3|5504.3|5509.7|5503.7|10
1632147710000|2021-09-20 14:21:50|5510.7|5504.7|5509.2|5503.2|5510.7|5504.7|5509.2|5503.2|12
1632147720000|2021-09-20 14:22:00|5508.9|5502.9|5508.9|5502.9|5509.2|5503.2|5508.2|5502.2|14
1632147730000|2021-09-20 14:22:10|5508.4|5502.4|5508.9|5502.9|5508.9|5502.9|5508.4|5502.4|5
1632147740000|2021-09-20 14:22:20|5509.2|5503.2|5508.9|5502.9|5509.2|5503.2|5508.4|5502.4|12
1632147750000|2021-09-20 14:22:30|5509.2|5503.2|5508.9|5502.9|5509.2|5503.2|5508.9|5502.9|9
1632147760000|2021-09-20 14:22:40|5508.5|5502.5|5508.9|5502.9|5508.9|5502.9|5508.5|5502.5|1
1632147770000|2021-09-20 14:22:50|5509.2|5503.2|5510.2|5504.2|5510.7|5504.7|5509.2|5503.2|3
1632147780000|2021-09-20 14:23:00|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5509.9|5503.9|10
1632147790000|2021-09-20 14:23:10|5512.2|5506.2|5514.7|5508.7|5515.1|5509.1|5512.2|5506.2|12
1632147800000|2021-09-20 14:23:20|5514.2|5508.2|5517.4|5511.4|5517.7|5511.7|5514.2|5508.2|6
1632147810000|2021-09-20 14:23:30|5517.2|5511.2|5520.1|5514.1|5520.1|5514.1|5517.2|5511.2|55
1632147820000|2021-09-20 14:23:40|5520.2|5514.2|5518.9|5512.9|5520.2|5514.2|5518.5|5512.5|18
1632147830000|2021-09-20 14:23:50|5518.5|5512.5|5517.7|5511.7|5518.9|5512.9|5517.7|5511.7|2
1632147840000|2021-09-20 14:24:00|5517.2|5511.2|5514.2|5508.2|5517.2|5511.2|5513.4|5507.4|10
1632147850000|2021-09-20 14:24:10|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5512.9|5506.9|6
1632147860000|2021-09-20 14:24:20|5512.7|5506.7|5513.2|5507.2|5513.2|5507.2|5512.7|5506.7|1
1632147870000|2021-09-20 14:24:30|5513.4|5507.4|5512.2|5506.2|5513.7|5507.7|5511.9|5505.9|8
1632147880000|2021-09-20 14:24:40|5512.7|5506.7|5511.9|5505.9|5512.7|5506.7|5511.7|5505.7|3
1632147890000|2021-09-20 14:24:50|5511.7|5505.7|5512.2|5506.2|5512.7|5506.7|5511.7|5505.7|3
1632147900000|2021-09-20 14:25:00|5512.6|5506.6|5510.9|5504.9|5513.2|5507.2|5510.9|5504.9|9
1632147910000|2021-09-20 14:25:10|5512.2|5506.2|5510.9|5504.9|5512.2|5506.2|5510.4|5504.4|15
1632147920000|2021-09-20 14:25:20|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5511.2|5505.2|5
1632147930000|2021-09-20 14:25:30|5512.1|5506.1|5511.7|5505.7|5512.2|5506.2|5511.4|5505.4|0
1632147940000|2021-09-20 14:25:40|5512.2|5506.2|5511.4|5505.4|5512.7|5506.7|5511.2|5505.2|6
1632147950000|2021-09-20 14:25:50|5511.6|5505.6|5512.7|5506.7|5512.9|5506.9|5510.5|5504.5|10
1632147960000|2021-09-20 14:26:00|5513.2|5507.2|5512.7|5506.7|5513.2|5507.2|5512|5506|11
1632147970000|2021-09-20 14:26:10|5513.2|5507.2|5514.2|5508.2|5514.2|5508.2|5512.4|5506.4|14
1632147980000|2021-09-20 14:26:20|5511.9|5505.9|5512.7|5506.7|5512.7|5506.7|5511.9|5505.9|37
1632147990000|2021-09-20 14:26:30|||||||||1
1632148000000|2021-09-20 14:26:40|5512.6|5506.6|5512.7|5506.7|5512.7|5506.7|5511.2|5505.2|7
1632148010000|2021-09-20 14:26:50|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|10
1632148020000|2021-09-20 14:27:00|5511.9|5505.9|5513.2|5507.2|5513.7|5507.7|5511.9|5505.9|21
1632148030000|2021-09-20 14:27:10|5513.7|5507.7|5513.2|5507.2|5514.2|5508.2|5512.7|5506.7|11
1632148040000|2021-09-20 14:27:20|5512.7|5506.7|5512.9|5506.9|5512.9|5506.9|5512.7|5506.7|2
1632148050000|2021-09-20 14:27:30|||||||||5
1632148060000|2021-09-20 14:27:40|5514.2|5508.2|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|16
1632148070000|2021-09-20 14:27:50|5514.1|5508.1|5516.7|5510.7|5517.2|5511.2|5513.7|5507.7|31
1632148080000|2021-09-20 14:28:00|5516.2|5510.2|5515.2|5509.2|5516.2|5510.2|5515.2|5509.2|3
1632148090000|2021-09-20 14:28:10|5514.2|5508.2|5512.7|5506.7|5514.2|5508.2|5512.7|5506.7|5
1632148100000|2021-09-20 14:28:20|5512.2|5506.2|5511.7|5505.7|5512.4|5506.4|5511.7|5505.7|7
1632148110000|2021-09-20 14:28:30|5511.9|5505.9|5512.7|5506.7|5513.2|5507.2|5511.7|5505.7|3
1632148120000|2021-09-20 14:28:40|5513.1|5507.1|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|0
1632148130000|2021-09-20 14:28:50|5513.2|5507.2|5512.9|5506.9|5513.6|5507.6|5512.9|5506.9|3
1632148140000|2021-09-20 14:29:00|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|3
1632148150000|2021-09-20 14:29:10|5512.2|5506.2|5512.7|5506.7|5512.7|5506.7|5512.2|5506.2|4
1632148160000|2021-09-20 14:29:20|5513.2|5507.2|5513.7|5507.7|5514.2|5508.2|5513.2|5507.2|7
1632148170000|2021-09-20 14:29:30|5513.5|5507.5|5513.2|5507.2|5513.5|5507.5|5511.9|5505.9|3
1632148180000|2021-09-20 14:29:40|5512.7|5506.7|5511.7|5505.7|5512.7|5506.7|5511.7|5505.7|0
1632148190000|2021-09-20 14:29:50|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|81
1632148200000|2021-09-20 14:30:00|5511.2|5505.2|5509.2|5503.2|5511.2|5505.2|5509.2|5503.2|10
1632148210000|2021-09-20 14:30:10|5508.9|5502.9|5508.9|5502.9|5509.2|5503.2|5508.9|5502.9|9
1632148220000|2021-09-20 14:30:20|5508.4|5502.4|5508.2|5502.2|5509.2|5503.2|5507.2|5501.2|16
1632148230000|2021-09-20 14:30:30|5507.9|5501.9|5506.9|5500.9|5507.9|5501.9|5506.9|5500.9|7
1632148240000|2021-09-20 14:30:40|5507.4|5501.4|5506.9|5500.9|5507.4|5501.4|5506.4|5500.4|13
1632148250000|2021-09-20 14:30:50|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1632148260000|2021-09-20 14:31:00|5508.2|5502.2|5509.2|5503.2|5510.2|5504.2|5508.2|5502.2|16
1632148270000|2021-09-20 14:31:10|5508.7|5502.7|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|10
1632148280000|2021-09-20 14:31:20|5508.2|5502.2|5507.9|5501.9|5508.2|5502.2|5507.7|5501.7|5
1632148290000|2021-09-20 14:31:30|||||||||1
1632148300000|2021-09-20 14:31:40|5507.4|5501.4|5507.2|5501.2|5507.4|5501.4|5507.2|5501.2|2
1632148310000|2021-09-20 14:31:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5
1632148320000|2021-09-20 14:32:00|5507.2|5501.2|5507.9|5501.9|5508.2|5502.2|5507.2|5501.2|5
1632148330000|2021-09-20 14:32:10|5508.5|5502.5|5507.4|5501.4|5509.2|5503.2|5507.4|5501.4|7
1632148340000|2021-09-20 14:32:20|5508.2|5502.2|5508.9|5502.9|5510.7|5504.7|5507.4|5501.4|9
1632148350000|2021-09-20 14:32:30|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|0
1632148360000|2021-09-20 14:32:40|5510.9|5504.9|5510.9|5504.9|5511.2|5505.2|5510.4|5504.4|18
1632148370000|2021-09-20 14:32:50|5508.7|5502.7|5507.2|5501.2|5508.7|5502.7|5507.2|5501.2|5
1632148380000|2021-09-20 14:33:00|5507.7|5501.7|5507.7|5501.7|5508.2|5502.2|5507.2|5501.2|3
1632148390000|2021-09-20 14:33:10|5508.1|5502.1|5508.2|5502.2|5509.2|5503.2|5507.7|5501.7|6
1632148400000|2021-09-20 14:33:20|5508.6|5502.6|5507.9|5501.9|5508.7|5502.7|5507.9|5501.9|7
1632148410000|2021-09-20 14:33:30|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5507.7|5501.7|10
1632148420000|2021-09-20 14:33:40|5507.7|5501.7|5507.9|5501.9|5507.9|5501.9|5506.7|5500.7|9
1632148430000|2021-09-20 14:33:50|5508.2|5502.2|5507.9|5501.9|5508.7|5502.7|5507.2|5501.2|4
1632148440000|2021-09-20 14:34:00|5508.2|5502.2|5507.9|5501.9|5508.2|5502.2|5507.4|5501.4|2
1632148450000|2021-09-20 14:34:10|5506.4|5500.4|5501.9|5495.9|5506.4|5500.4|5501.4|5495.4|33
1632148460000|2021-09-20 14:34:20|5501.5|5495.5|5501.9|5495.9|5502.2|5496.2|5501.4|5495.4|13
1632148470000|2021-09-20 14:34:30|5501.7|5495.7|5499.9|5493.9|5501.9|5495.9|5499.9|5493.9|74
1632148480000|2021-09-20 14:34:40|5500.2|5494.2|5499.4|5493.4|5500.2|5494.2|5499.4|5493.4|1
1632148490000|2021-09-20 14:34:50|5498.4|5492.4|5498.1|5492.1|5498.7|5492.7|5497.4|5491.4|31
1632148500000|2021-09-20 14:35:00|5498.2|5492.2|5495.9|5489.9|5498.2|5492.2|5495.9|5489.9|18
1632148510000|2021-09-20 14:35:10|5495.4|5489.4|5495.9|5489.9|5496.6|5490.6|5495.4|5489.4|39
1632148520000|2021-09-20 14:35:20|5495.4|5489.4|5495.4|5489.4|5496.2|5490.2|5495.4|5489.4|17
1632148530000|2021-09-20 14:35:30|5495.9|5489.9|5496.7|5490.7|5497.6|5491.6|5495.4|5489.4|35
1632148540000|2021-09-20 14:35:40|5496.2|5490.2|5496.2|5490.2|5496.4|5490.4|5496.2|5490.2|11
1632148550000|2021-09-20 14:35:50|5495.5|5489.5|5497|5491|5497.2|5491.2|5495.4|5489.4|12
1632148560000|2021-09-20 14:36:00|5497.1|5491.1|5499.5|5493.5|5500|5494|5496.5|5490.5|10
1632148570000|2021-09-20 14:36:10|5499|5493|5499|5493|5500.5|5494.5|5499|5493|10
1632148580000|2021-09-20 14:36:20|5498.9|5492.9|5499|5493|5499.5|5493.5|5498.5|5492.5|5
1632148590000|2021-09-20 14:36:30|5499.5|5493.5|5498.5|5492.5|5499.5|5493.5|5497.9|5491.9|6
1632148600000|2021-09-20 14:36:40|5497.5|5491.5|5495.1|5489.1|5498.5|5492.5|5495.1|5489.1|18
1632148610000|2021-09-20 14:36:50|5496.5|5490.5|5495.1|5489.1|5496.5|5490.5|5495.1|5489.1|8
1632148620000|2021-09-20 14:37:00|5494.8|5488.8|5496.5|5490.5|5496.5|5490.5|5494.6|5488.6|14
1632148630000|2021-09-20 14:37:10|5497.5|5491.5|5498|5492|5498.4|5492.4|5497.5|5491.5|7
1632148640000|2021-09-20 14:37:20|5497.7|5491.7|5496.5|5490.5|5497.7|5491.7|5496.5|5490.5|120
1632148650000|2021-09-20 14:37:30|5495.5|5489.5|5495.5|5489.5|5496|5490|5495.5|5489.5|16
1632148660000|2021-09-20 14:37:40|5496|5490|5496|5490|5496|5490|5496|5490|2
1632148670000|2021-09-20 14:37:50|||||||||4
1632148680000|2021-09-20 14:38:00|5496.5|5490.5|5498|5492|5498.1|5492.1|5496.5|5490.5|15
1632148690000|2021-09-20 14:38:10|5498.5|5492.5|5497|5491|5498.5|5492.5|5497|5491|2
1632148700000|2021-09-20 14:38:20|5496.5|5490.5|5498.5|5492.5|5498.9|5492.9|5496.5|5490.5|7
1632148710000|2021-09-20 14:38:30|5498.9|5492.9|5499|5493|5499.5|5493.5|5498.5|5492.5|1
1632148720000|2021-09-20 14:38:40|5499.5|5493.5|5499.6|5493.6|5499.6|5493.6|5499|5493|1
1632148730000|2021-09-20 14:38:50|5500.5|5494.5|5502|5496|5502|5496|5499.6|5493.6|7
1632148740000|2021-09-20 14:39:00|5501.5|5495.5|5505|5499|5505.5|5499.5|5501.5|5495.5|40
1632148750000|2021-09-20 14:39:10|5504.5|5498.5|5506.5|5500.5|5506.5|5500.5|5504.5|5498.5|7
1632148760000|2021-09-20 14:39:20|5506.6|5500.6|5507.5|5501.5|5507.5|5501.5|5506.1|5500.1|6
1632148770000|2021-09-20 14:39:30|5507.9|5501.9|5509|5503|5509|5503|5507.5|5501.5|12
1632148780000|2021-09-20 14:39:40|5510|5504|5508|5502|5510|5504|5508|5502|11
1632148790000|2021-09-20 14:39:50|5507.6|5501.6|5510.5|5504.5|5510.5|5504.5|5507.5|5501.5|11
1632148800000|2021-09-20 14:40:00|5510|5504|5506.6|5500.6|5510.1|5504.1|5506.1|5500.1|17
1632148810000|2021-09-20 14:40:10|5506.5|5500.5|5511|5505|5511|5505|5506.5|5500.5|6
1632148820000|2021-09-20 14:40:20|5510|5504|5508|5502|5510|5504|5508|5502|8
1632148830000|2021-09-20 14:40:30|5508.5|5502.5|5509|5503|5510|5504|5508.5|5502.5|14
1632148840000|2021-09-20 14:40:40|5508.9|5502.9|5507|5501|5508.9|5502.9|5507|5501|12
1632148850000|2021-09-20 14:40:50|5507.4|5501.4|5507.5|5501.5|5507.5|5501.5|5507.4|5501.4|3
1632148860000|2021-09-20 14:41:00|5507|5501|5507|5501|5507|5501|5507|5501|4
1632148870000|2021-09-20 14:41:10|5506.6|5500.6|5502|5496|5506.6|5500.6|5501.5|5495.5|16
1632148880000|2021-09-20 14:41:20|5502.1|5496.1|5503|5497|5503.4|5497.4|5502|5496|9
1632148890000|2021-09-20 14:41:30|5502.7|5496.7|5503|5497|5503|5497|5502.7|5496.7|3
1632148900000|2021-09-20 14:41:40|5503.4|5497.4|5503.5|5497.5|5503.5|5497.5|5503.4|5497.4|0
1632148910000|2021-09-20 14:41:50|5503.4|5497.4|5502.9|5496.9|5503.4|5497.4|5501.1|5495.1|19
1632148920000|2021-09-20 14:42:00|5503|5497|5502.7|5496.7|5503|5497|5500|5494|7
1632148940000|2021-09-20 14:42:20|5502.2|5496.2|5501.9|5495.9|5502.2|5496.2|5501.7|5495.7|1
1632148950000|2021-09-20 14:42:30|5501.5|5495.5|5501.9|5495.9|5502.2|5496.2|5501.5|5495.5|2
1632148960000|2021-09-20 14:42:40|5502.2|5496.2|5502|5496|5502.2|5496.2|5501.9|5495.9|11
1632148970000|2021-09-20 14:42:50|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|17
1632148980000|2021-09-20 14:43:00|5503.7|5497.7|5504.2|5498.2|5504.4|5498.4|5503.2|5497.2|15
1632148990000|2021-09-20 14:43:10|5503.2|5497.2|5501.2|5495.2|5503.2|5497.2|5500.2|5494.2|18
1632149000000|2021-09-20 14:43:20|5500.7|5494.7|5500.2|5494.2|5500.7|5494.7|5500.2|5494.2|2
1632149010000|2021-09-20 14:43:30|5499.1|5493.1|5500.7|5494.7|5500.7|5494.7|5499.1|5493.1|14
1632149020000|2021-09-20 14:43:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1632149030000|2021-09-20 14:43:50|5501.4|5495.4|5499|5493|5501.4|5495.4|5499|5493|11
1632149040000|2021-09-20 14:44:00|5499.4|5493.4|5499.7|5493.7|5500.7|5494.7|5499|5493|7
1632149050000|2021-09-20 14:44:10|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|2
1632149060000|2021-09-20 14:44:20|5499.4|5493.4|5501.2|5495.2|5501.2|5495.2|5499.4|5493.4|12
1632149070000|2021-09-20 14:44:30|5501.1|5495.1|5499.7|5493.7|5501.1|5495.1|5499.7|5493.7|2
1632149080000|2021-09-20 14:44:40|5500.1|5494.1|5501.9|5495.9|5501.9|5495.9|5500.1|5494.1|7
1632149090000|2021-09-20 14:44:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|3
1632149100000|2021-09-20 14:45:00|5501.9|5495.9|5499.7|5493.7|5501.9|5495.9|5499.7|5493.7|4
1632149110000|2021-09-20 14:45:10|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.2|5494.2|19
1632149120000|2021-09-20 14:45:20|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|2
1632149130000|2021-09-20 14:45:30|5499.2|5493.2|5500.7|5494.7|5501.2|5495.2|5498.9|5492.9|6
1632149140000|2021-09-20 14:45:40|5500.2|5494.2|5498.7|5492.7|5500.7|5494.7|5498.7|5492.7|5
1632149150000|2021-09-20 14:45:50|5499.9|5493.9|5498.2|5492.2|5500.2|5494.2|5498.2|5492.2|8
1632149160000|2021-09-20 14:46:00|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|11
1632149170000|2021-09-20 14:46:10|5498.4|5492.4|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|6
1632149180000|2021-09-20 14:46:20|||||||||2
1632149190000|2021-09-20 14:46:30|||||||||2
1632149200000|2021-09-20 14:46:40|5498.4|5492.4|5498.2|5492.2|5498.4|5492.4|5498.1|5492.1|37
1632149210000|2021-09-20 14:46:50|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|18
1632149220000|2021-09-20 14:47:00|5498.9|5492.9|5500.7|5494.7|5500.7|5494.7|5498.2|5492.2|14
1632149230000|2021-09-20 14:47:10|||||||||1
1632149240000|2021-09-20 14:47:20|5501.2|5495.2|5504.7|5498.7|5504.7|5498.7|5501.2|5495.2|15
1632149250000|2021-09-20 14:47:30|5505.1|5499.1|5505.2|5499.2|5505.2|5499.2|5505.1|5499.1|1
1632149260000|2021-09-20 14:47:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5
1632149270000|2021-09-20 14:47:50|5504.7|5498.7|5503.9|5497.9|5504.7|5498.7|5503.7|5497.7|5
1632149280000|2021-09-20 14:48:00|5503.2|5497.2|5503.7|5497.7|5504.7|5498.7|5503.2|5497.2|6
1632149290000|2021-09-20 14:48:10|5503.4|5497.4|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|2
1632149300000|2021-09-20 14:48:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|7
1632149310000|2021-09-20 14:48:30|5504.1|5498.1|5508.2|5502.2|5508.7|5502.7|5504.1|5498.1|12
1632149320000|2021-09-20 14:48:40|5507.7|5501.7|5509.7|5503.7|5510.2|5504.2|5507.7|5501.7|5
1632149330000|2021-09-20 14:48:50|5510.2|5504.2|5509.2|5503.2|5511.2|5505.2|5509.2|5503.2|28
1632149340000|2021-09-20 14:49:00|5508.4|5502.4|5511.7|5505.7|5511.8|5505.8|5507.9|5501.9|36
1632149350000|2021-09-20 14:49:10|5512.6|5506.6|5513.2|5507.2|5514.2|5508.2|5512.6|5506.6|12
1632149360000|2021-09-20 14:49:20|5513.6|5507.6|5514.2|5508.2|5514.2|5508.2|5513.4|5507.4|5
1632149370000|2021-09-20 14:49:30|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|1
1632149380000|2021-09-20 14:49:40|5514.2|5508.2|5513.9|5507.9|5514.2|5508.2|5513.9|5507.9|3
1632149390000|2021-09-20 14:49:50|5514.2|5508.2|5513.9|5507.9|5514.2|5508.2|5513.9|5507.9|5
1632149400000|2021-09-20 14:50:00|5513.4|5507.4|5512.9|5506.9|5513.4|5507.4|5512.4|5506.4|9
1632149410000|2021-09-20 14:50:10|5513.4|5507.4|5512.2|5506.2|5514.7|5508.7|5512.2|5506.2|9
1632149420000|2021-09-20 14:50:20|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5510.7|5504.7|4
1632149430000|2021-09-20 14:50:30|5512.2|5506.2|5510.2|5504.2|5512.2|5506.2|5510.2|5504.2|10
1632149440000|2021-09-20 14:50:40|5510.4|5504.4|5511.2|5505.2|5511.2|5505.2|5510.4|5504.4|5
1632149450000|2021-09-20 14:50:50|5511.1|5505.1|5511.7|5505.7|5513.2|5507.2|5511|5505|6
1632149460000|2021-09-20 14:51:00|5512.1|5506.1|5512.7|5506.7|5513.7|5507.7|5512.1|5506.1|8
1632149470000|2021-09-20 14:51:10|5513.2|5507.2|5512.7|5506.7|5513.2|5507.2|5512.7|5506.7|4
1632149480000|2021-09-20 14:51:20|5511.2|5505.2|5510.9|5504.9|5511.2|5505.2|5510.9|5504.9|5
1632149490000|2021-09-20 14:51:30|5509.7|5503.7|5510.2|5504.2|5510.2|5504.2|5509.7|5503.7|0
1632149500000|2021-09-20 14:51:40|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|0
1632149510000|2021-09-20 14:51:50|5509.6|5503.6|5508.7|5502.7|5509.7|5503.7|5508.1|5502.1|11
1632149520000|2021-09-20 14:52:00|5508.4|5502.4|5509.2|5503.2|5509.2|5503.2|5506.2|5500.2|13
1632149530000|2021-09-20 14:52:10|||||||||3
1632149540000|2021-09-20 14:52:20|5508.9|5502.9|5510.2|5504.2|5510.2|5504.2|5508.2|5502.2|4
1632149550000|2021-09-20 14:52:30|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|1
1632149560000|2021-09-20 14:52:40|5510.1|5504.1|5508.7|5502.7|5510.1|5504.1|5508.7|5502.7|9
1632149570000|2021-09-20 14:52:50|5509.1|5503.1|5509.7|5503.7|5509.9|5503.9|5509.1|5503.1|7
1632149580000|2021-09-20 14:53:00|5511.2|5505.2|5510.7|5504.7|5511.7|5505.7|5510.2|5504.2|18
1632149590000|2021-09-20 14:53:10|5511.1|5505.1|5511.2|5505.2|5511.7|5505.7|5510.7|5504.7|7
1632149600000|2021-09-20 14:53:20|5510.7|5504.7|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|0
1632149610000|2021-09-20 14:53:30|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|4
1632149620000|2021-09-20 14:53:40|5511.2|5505.2|5513.9|5507.9|5513.9|5507.9|5511.1|5505.1|3
1632149630000|2021-09-20 14:53:50|5514.2|5508.2|5517.2|5511.2|5517.2|5511.2|5513.9|5507.9|39
1632149640000|2021-09-20 14:54:00|5516.9|5510.9|5514.9|5508.9|5516.9|5510.9|5514.9|5508.9|12
1632149650000|2021-09-20 14:54:10|5513.9|5507.9|5512.7|5506.7|5514.2|5508.2|5512.7|5506.7|6
1632149660000|2021-09-20 14:54:20|5513.1|5507.1|5514.2|5508.2|5515.2|5509.2|5512.7|5506.7|9
1632149670000|2021-09-20 14:54:30|5514.1|5508.1|5513.7|5507.7|5514.1|5508.1|5513.7|5507.7|1
1632149680000|2021-09-20 14:54:40|||||||||1
1632149690000|2021-09-20 14:54:50|5514.2|5508.2|5513.2|5507.2|5514.2|5508.2|5512.7|5506.7|3
1632149700000|2021-09-20 14:55:00|5512.7|5506.7|5511.7|5505.7|5512.7|5506.7|5511.4|5505.4|11
1632149710000|2021-09-20 14:55:10|5511.4|5505.4|5509.9|5503.9|5511.4|5505.4|5509.9|5503.9|5
1632149720000|2021-09-20 14:55:20|5510.4|5504.4|5511.7|5505.7|5511.9|5505.9|5510.4|5504.4|4
1632149730000|2021-09-20 14:55:30|5511.2|5505.2|5512.2|5506.2|5512.7|5506.7|5511.2|5505.2|11
1632149740000|2021-09-20 14:55:40|5512.7|5506.7|5513.2|5507.2|5513.2|5507.2|5512.7|5506.7|3
1632149750000|2021-09-20 14:55:50|5512.2|5506.2|5511.9|5505.9|5512.7|5506.7|5511.7|5505.7|12
1632149760000|2021-09-20 14:56:00|5511.7|5505.7|5515.7|5509.7|5515.7|5509.7|5511.7|5505.7|6
1632149770000|2021-09-20 14:56:10|||||||||3
1632149780000|2021-09-20 14:56:20|5515.2|5509.2|5514.2|5508.2|5515.2|5509.2|5514.2|5508.2|3
1632149790000|2021-09-20 14:56:30|5513.9|5507.9|5513.2|5507.2|5513.9|5507.9|5512.7|5506.7|6
1632149800000|2021-09-20 14:56:40|5512.7|5506.7|5512.6|5506.6|5512.7|5506.7|5511.7|5505.7|4
1632149810000|2021-09-20 14:56:50|5512.7|5506.7|5511.9|5505.9|5513.2|5507.2|5511.9|5505.9|5
1632149820000|2021-09-20 14:57:00|5511.7|5505.7|5511.9|5505.9|5511.9|5505.9|5511.7|5505.7|0
1632149830000|2021-09-20 14:57:10|5510.9|5504.9|5509.4|5503.4|5510.9|5504.9|5508.5|5502.5|11
1632149840000|2021-09-20 14:57:20|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|0
1632149850000|2021-09-20 14:57:30|5509.4|5503.4|5509.2|5503.2|5509.4|5503.4|5509.2|5503.2|1
1632149860000|2021-09-20 14:57:40|5509.4|5503.4|5511.4|5505.4|5511.7|5505.7|5509.2|5503.2|7
1632149870000|2021-09-20 14:57:50|5511.2|5505.2|5511.2|5505.2|5511.7|5505.7|5509.7|5503.7|8
1632149880000|2021-09-20 14:58:00|5511.4|5505.4|5511.7|5505.7|5512.7|5506.7|5511.4|5505.4|6
1632149890000|2021-09-20 14:58:10|5511.9|5505.9|5511.7|5505.7|5512.2|5506.2|5511.2|5505.2|16
1632149900000|2021-09-20 14:58:20|5511|5505|5510.9|5504.9|5511|5505|5510.9|5504.9|2
1632149910000|2021-09-20 14:58:30|5511.2|5505.2|5510.9|5504.9|5511.2|5505.2|5510.9|5504.9|37
1632149920000|2021-09-20 14:58:40|5510.5|5504.5|5510.9|5504.9|5511.2|5505.2|5510.4|5504.4|4
1632149930000|2021-09-20 14:58:50|5511.2|5505.2|5510.9|5504.9|5511.2|5505.2|5510.9|5504.9|2
1632149940000|2021-09-20 14:59:00|5510.5|5504.5|5510.4|5504.4|5511.2|5505.2|5510.4|5504.4|1
1632149950000|2021-09-20 14:59:10|5510.7|5504.7|5511.2|5505.2|5511.2|5505.2|5510.7|5504.7|5
1632149960000|2021-09-20 14:59:20|5510.4|5504.4|5510.4|5504.4|5510.4|5504.4|5510.4|5504.4|1
1632149970000|2021-09-20 14:59:30|5509.7|5503.7|5509.7|5503.7|5509.9|5503.9|5509.2|5503.2|6
1632149980000|2021-09-20 14:59:40|5509.4|5503.4|5508.4|5502.4|5509.4|5503.4|5508.1|5502.1|8
1632149990000|2021-09-20 14:59:50|5508.6|5502.6|5507.9|5501.9|5509.9|5503.9|5507.9|5501.9|14
1632150000000|2021-09-20 15:00:00|5508.2|5502.2|5509.5|5503.5|5509.5|5503.5|5507.2|5501.2|15
1632150010000|2021-09-20 15:00:10|5509.4|5503.4|5510.2|5504.2|5510.4|5504.4|5509.4|5503.4|6
1632150020000|2021-09-20 15:00:20|5511.9|5505.9|5510|5504|5512.2|5506.2|5509.9|5503.9|19
1632150030000|2021-09-20 15:00:30|5510.4|5504.4|5509|5503|5510.4|5504.4|5509|5503|1
1632150040000|2021-09-20 15:00:40|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508.4|5502.4|3
1632150050000|2021-09-20 15:00:50|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|0
1632150060000|2021-09-20 15:01:00|5507.4|5501.4|5505.4|5499.4|5507.4|5501.4|5505.4|5499.4|24
1632150070000|2021-09-20 15:01:10|||||||||29
1632150080000|2021-09-20 15:01:20|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|9
1632150090000|2021-09-20 15:01:30|5504.2|5498.2|5504.7|5498.7|5504.7|5498.7|5503.9|5497.9|1
1632150100000|2021-09-20 15:01:40|5503.9|5497.9|5504.7|5498.7|5504.7|5498.7|5503.9|5497.9|2
1632150110000|2021-09-20 15:01:50|5504.4|5498.4|5504.4|5498.4|5504.7|5498.7|5504.4|5498.4|0
1632150120000|2021-09-20 15:02:00|5503.9|5497.9|5501.2|5495.2|5503.9|5497.9|5501.2|5495.2|8
1632150130000|2021-09-20 15:02:10|5500.9|5494.9|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|6
1632150140000|2021-09-20 15:02:20|5500.2|5494.2|5498.9|5492.9|5500.2|5494.2|5498.9|5492.9|6
1632150150000|2021-09-20 15:02:30|5498.7|5492.7|5498.7|5492.7|5498.9|5492.9|5498.7|5492.7|0
1632150160000|2021-09-20 15:02:40|5499.7|5493.7|5498.7|5492.7|5500.1|5494.1|5498.7|5492.7|5
1632150170000|2021-09-20 15:02:50|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.2|5492.2|9
1632150180000|2021-09-20 15:03:00|5498.7|5492.7|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|4
1632150190000|2021-09-20 15:03:10|||||||||61
1632150200000|2021-09-20 15:03:20|5499.1|5493.1|5498.7|5492.7|5499.1|5493.1|5498.7|5492.7|2
1632150220000|2021-09-20 15:03:40|5498.4|5492.4|5498.2|5492.2|5498.4|5492.4|5498.2|5492.2|12
1632150230000|2021-09-20 15:03:50|5498.6|5492.6|5498.2|5492.2|5498.6|5492.6|5498.2|5492.2|5
1632150240000|2021-09-20 15:04:00|||||||||32
1632150250000|2021-09-20 15:04:10|5498.6|5492.6|5499.2|5493.2|5499.6|5493.6|5498.6|5492.6|16
1632150260000|2021-09-20 15:04:20|5500.1|5494.1|5499.2|5493.2|5500.1|5494.1|5499.2|5493.2|3
1632150270000|2021-09-20 15:04:30|5500.1|5494.1|5499.2|5493.2|5500.1|5494.1|5499.2|5493.2|13
1632150280000|2021-09-20 15:04:40|5500|5494|5500.2|5494.2|5500.2|5494.2|5499.6|5493.6|3
1632150290000|2021-09-20 15:04:50|5500.7|5494.7|5500.2|5494.2|5501.2|5495.2|5499.9|5493.9|5
1632150300000|2021-09-20 15:05:00|5499.9|5493.9|5500.7|5494.7|5500.7|5494.7|5499.9|5493.9|7
1632150310000|2021-09-20 15:05:10|5502.7|5496.7|5503.2|5497.2|5503.7|5497.7|5502.4|5496.4|10
1632150320000|2021-09-20 15:05:20|5502.9|5496.9|5503.2|5497.2|5503.6|5497.6|5502.9|5496.9|1
1632150330000|2021-09-20 15:05:30|5502.7|5496.7|5503.7|5497.7|5503.7|5497.7|5502.7|5496.7|7
1632150340000|2021-09-20 15:05:40|5502.9|5496.9|5503.2|5497.2|5503.7|5497.7|5502.9|5496.9|4
1632150350000|2021-09-20 15:05:50|5503.4|5497.4|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|5
1632150360000|2021-09-20 15:06:00|5503.4|5497.4|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|4
1632150370000|2021-09-20 15:06:10|5503.2|5497.2|5503.2|5497.2|5504.2|5498.2|5503.2|5497.2|3
1632150380000|2021-09-20 15:06:20|5503.4|5497.4|5504.2|5498.2|5504.2|5498.2|5503.4|5497.4|6
1632150390000|2021-09-20 15:06:30|5504.5|5498.5|5503.4|5497.4|5504.6|5498.6|5503.4|5497.4|5
1632150400000|2021-09-20 15:06:40|5504.2|5498.2|5503.4|5497.4|5504.6|5498.6|5503.4|5497.4|10
1632150410000|2021-09-20 15:06:50|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|1
1632150420000|2021-09-20 15:07:00|5503.4|5497.4|5504.6|5498.6|5504.6|5498.6|5503.4|5497.4|4
1632150430000|2021-09-20 15:07:10|5504.2|5498.2|5503.9|5497.9|5504.2|5498.2|5503.9|5497.9|1
1632150440000|2021-09-20 15:07:20|5504.2|5498.2|5506.2|5500.2|5507.2|5501.2|5504.2|5498.2|19
1632150450000|2021-09-20 15:07:30|5507.1|5501.1|5509.2|5503.2|5509.7|5503.7|5506.7|5500.7|15
1632150460000|2021-09-20 15:07:40|5508.9|5502.9|5511.7|5505.7|5511.7|5505.7|5508.7|5502.7|37
1632150470000|2021-09-20 15:07:50|5511.2|5505.2|5511.1|5505.1|5511.2|5505.2|5510.4|5504.4|8
1632150480000|2021-09-20 15:08:00|5511.2|5505.2|5511.2|5505.2|5513.2|5507.2|5510.9|5504.9|40
1632150490000|2021-09-20 15:08:10|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|10
1632150500000|2021-09-20 15:08:20|5513.6|5507.6|5516.2|5510.2|5516.7|5510.7|5513.6|5507.6|18
1632150510000|2021-09-20 15:08:30|5515.9|5509.9|5515.2|5509.2|5515.9|5509.9|5515.2|5509.2|3
1632150520000|2021-09-20 15:08:40|5515.7|5509.7|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|4
1632150530000|2021-09-20 15:08:50|5515.2|5509.2|5513.2|5507.2|5515.2|5509.2|5513.2|5507.2|4
1632150540000|2021-09-20 15:09:00|5512.7|5506.7|5512.7|5506.7|5513.2|5507.2|5512.7|5506.7|2
1632150550000|2021-09-20 15:09:10|5512.4|5506.4|5512.2|5506.2|5512.7|5506.7|5511.7|5505.7|5
1632150560000|2021-09-20 15:09:20|5512.7|5506.7|5514.2|5508.2|5514.2|5508.2|5512.7|5506.7|7
1632150570000|2021-09-20 15:09:30|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|6
1632150580000|2021-09-20 15:09:40|5515.2|5509.2|5514.7|5508.7|5515.2|5509.2|5514.7|5508.7|3
1632150590000|2021-09-20 15:09:50|5517.2|5511.2|5516.7|5510.7|5517.2|5511.2|5516.7|5510.7|3
1632150600000|2021-09-20 15:10:00|5516.2|5510.2|5515.2|5509.2|5516.2|5510.2|5514.2|5508.2|4
1632150610000|2021-09-20 15:10:10|5515.1|5509.1|5514.7|5508.7|5515.1|5509.1|5514.7|5508.7|1
1632150620000|2021-09-20 15:10:20|5514.4|5508.4|5513.9|5507.9|5514.7|5508.7|5513.2|5507.2|12
1632150630000|2021-09-20 15:10:30|5511.9|5505.9|5511.7|5505.7|5511.9|5505.9|5511.4|5505.4|4
1632150640000|2021-09-20 15:10:40|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5511.2|5505.2|0
1632150650000|2021-09-20 15:10:50|5512.1|5506.1|5510.7|5504.7|5512.2|5506.2|5510.7|5504.7|1
1632150660000|2021-09-20 15:11:00|5511.1|5505.1|5513.7|5507.7|5513.7|5507.7|5511.1|5505.1|10
1632150670000|2021-09-20 15:11:10|5513.4|5507.4|5512.2|5506.2|5513.4|5507.4|5512.2|5506.2|1
1632150680000|2021-09-20 15:11:20|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|6
1632150690000|2021-09-20 15:11:30|5513.4|5507.4|5515.2|5509.2|5515.2|5509.2|5513.2|5507.2|2
1632150700000|2021-09-20 15:11:40|5514.2|5508.2|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|8
1632150720000|2021-09-20 15:12:00|5512|5506|5512.2|5506.2|5512.2|5506.2|5510.7|5504.7|7
1632150730000|2021-09-20 15:12:10|5512.7|5506.7|5511.7|5505.7|5512.7|5506.7|5511.2|5505.2|3
1632150740000|2021-09-20 15:12:20|5511.4|5505.4|5510.2|5504.2|5511.7|5505.7|5510.2|5504.2|4
1632150750000|2021-09-20 15:12:30|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|2
1632150770000|2021-09-20 15:12:50|5511.1|5505.1|5510.7|5504.7|5511.1|5505.1|5510.7|5504.7|6
1632150780000|2021-09-20 15:13:00|5510.2|5504.2|5510.7|5504.7|5511.2|5505.2|5510.2|5504.2|7
1632150790000|2021-09-20 15:13:10|5511.1|5505.1|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|0
1632150800000|2021-09-20 15:13:20|5511.1|5505.1|5511.9|5505.9|5513.2|5507.2|5510.7|5504.7|19
1632150810000|2021-09-20 15:13:30|5512.7|5506.7|5516.7|5510.7|5516.7|5510.7|5512.7|5506.7|16
1632150820000|2021-09-20 15:13:40|5516.2|5510.2|5519.7|5513.7|5519.7|5513.7|5516.2|5510.2|7
1632150830000|2021-09-20 15:13:50|||||||||1
1632150850000|2021-09-20 15:14:10|5520.5|5514.5|5520.2|5514.2|5522.1|5516.1|5520.2|5514.2|7
1632150860000|2021-09-20 15:14:20|5519.4|5513.4|5520.2|5514.2|5520.2|5514.2|5519.4|5513.4|7
1632150870000|2021-09-20 15:14:30|5521.7|5515.7|5522.7|5516.7|5522.7|5516.7|5521.2|5515.2|9
1632150880000|2021-09-20 15:14:40|5522.2|5516.2|5522.9|5516.9|5523.7|5517.7|5521.9|5515.9|9
1632150890000|2021-09-20 15:14:50|5522.7|5516.7|5522.7|5516.7|5523.2|5517.2|5522.2|5516.2|5
1632150900000|2021-09-20 15:15:00|5522.4|5516.4|5523.9|5517.9|5524.1|5518.1|5521.9|5515.9|3
1632150910000|2021-09-20 15:15:10|5524.2|5518.2|5523.7|5517.7|5524.4|5518.4|5523.2|5517.2|3
1632150920000|2021-09-20 15:15:20|5523.2|5517.2|5524.2|5518.2|5524.2|5518.2|5523.2|5517.2|5
1632150930000|2021-09-20 15:15:30|5523.9|5517.9|5526.2|5520.2|5526.2|5520.2|5523.4|5517.4|24
1632150940000|2021-09-20 15:15:40|5526.7|5520.7|5526.2|5520.2|5526.7|5520.7|5526.2|5520.2|4
1632150950000|2021-09-20 15:15:50|5525.2|5519.2|5523.7|5517.7|5526|5520|5523.7|5517.7|17
1632150960000|2021-09-20 15:16:00|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5521.2|5515.2|9
1632150970000|2021-09-20 15:16:10|5522.2|5516.2|5523.7|5517.7|5524.2|5518.2|5522.2|5516.2|2
1632150980000|2021-09-20 15:16:20|5523.4|5517.4|5523.7|5517.7|5523.7|5517.7|5522.4|5516.4|6
1632151000000|2021-09-20 15:16:40|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|2
1632151010000|2021-09-20 15:16:50|5522.4|5516.4|5521.2|5515.2|5522.4|5516.4|5521.2|5515.2|2
1632151020000|2021-09-20 15:17:00|5519.9|5513.9|5518.2|5512.2|5519.9|5513.9|5518.2|5512.2|11
1632151030000|2021-09-20 15:17:10|5517.7|5511.7|5517.7|5511.7|5518.2|5512.2|5517.2|5511.2|4
1632151040000|2021-09-20 15:17:20|5516.9|5510.9|5517.2|5511.2|5517.7|5511.7|5516.7|5510.7|4
1632151050000|2021-09-20 15:17:30|5516.7|5510.7|5515.9|5509.9|5516.7|5510.7|5515.4|5509.4|10
1632151060000|2021-09-20 15:17:40|5516.2|5510.2|5515.9|5509.9|5516.2|5510.2|5515.9|5509.9|2
1632151070000|2021-09-20 15:17:50|5515.4|5509.4|5513.9|5507.9|5515.4|5509.4|5513.9|5507.9|2
1632151080000|2021-09-20 15:18:00|5514.2|5508.2|5513.9|5507.9|5514.6|5508.6|5513.4|5507.4|3
1632151090000|2021-09-20 15:18:10|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1632151100000|2021-09-20 15:18:20|5513.4|5507.4|5513.5|5507.5|5513.9|5507.9|5513.4|5507.4|3
1632151110000|2021-09-20 15:18:30|5513.4|5507.4|5513.9|5507.9|5513.9|5507.9|5513.4|5507.4|3
1632151120000|2021-09-20 15:18:40|5514.2|5508.2|5513.4|5507.4|5514.2|5508.2|5513.4|5507.4|1
1632151130000|2021-09-20 15:18:50|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.4|5507.4|2
1632151140000|2021-09-20 15:19:00|5513.5|5507.5|5514.7|5508.7|5514.7|5508.7|5513.5|5507.5|3
1632151150000|2021-09-20 15:19:10|5514.4|5508.4|5518.9|5512.9|5518.9|5512.9|5514.4|5508.4|7
1632151160000|2021-09-20 15:19:20|5519.2|5513.2|5520.2|5514.2|5520.2|5514.2|5519.2|5513.2|5
1632151170000|2021-09-20 15:19:30|5519.7|5513.7|5521.7|5515.7|5522.7|5516.7|5519.7|5513.7|9
1632151180000|2021-09-20 15:19:40|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5521.7|5515.7|2
1632151190000|2021-09-20 15:19:50|5521.9|5515.9|5522.7|5516.7|5523.1|5517.1|5521.7|5515.7|2
1632151200000|2021-09-20 15:20:00|5522.4|5516.4|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|3
1632151210000|2021-09-20 15:20:10|5522.7|5516.7|5523.7|5517.7|5523.9|5517.9|5522.7|5516.7|7
1632151220000|2021-09-20 15:20:20|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|4
1632151230000|2021-09-20 15:20:30|5525|5519|5527.7|5521.7|5527.7|5521.7|5525|5519|12
1632151240000|2021-09-20 15:20:40|5529.2|5523.2|5533.2|5527.2|5534.1|5528.1|5529.2|5523.2|17
1632151250000|2021-09-20 15:20:50|5532.7|5526.7|5531.7|5525.7|5534.4|5528.4|5531.7|5525.7|33
1632151260000|2021-09-20 15:21:00|5531.2|5525.2|5532.7|5526.7|5534.2|5528.2|5531.2|5525.2|6
1632151270000|2021-09-20 15:21:10|5531.7|5525.7|5531.2|5525.2|5532.7|5526.7|5531.2|5525.2|4
1632151280000|2021-09-20 15:21:20|5532.2|5526.2|5532.4|5526.4|5532.7|5526.7|5531.7|5525.7|6
1632151290000|2021-09-20 15:21:30|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|11
1632151300000|2021-09-20 15:21:40|5531.7|5525.7|5531.2|5525.2|5531.7|5525.7|5531.2|5525.2|2
1632151310000|2021-09-20 15:21:50|5529.7|5523.7|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|1
1632151320000|2021-09-20 15:22:00|5528.2|5522.2|5524.7|5518.7|5528.2|5522.2|5524.4|5518.4|17
1632151330000|2021-09-20 15:22:10|5524.4|5518.4|5524.7|5518.7|5525.2|5519.2|5523.9|5517.9|1
1632151340000|2021-09-20 15:22:20|5524.2|5518.2|5523.4|5517.4|5524.2|5518.2|5523.4|5517.4|3
1632151350000|2021-09-20 15:22:30|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5520.9|5514.9|8
1632151360000|2021-09-20 15:22:40|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|0
1632151370000|2021-09-20 15:22:50|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|0
1632151390000|2021-09-20 15:23:10|5521.9|5515.9|5521.4|5515.4|5522.7|5516.7|5520.9|5514.9|5
1632151400000|2021-09-20 15:23:20|5521.7|5515.7|5520.7|5514.7|5521.7|5515.7|5520.4|5514.4|3
1632151410000|2021-09-20 15:23:30|5519.9|5513.9|5519.9|5513.9|5521.2|5515.2|5519.9|5513.9|4
1632151430000|2021-09-20 15:23:50|5520.2|5514.2|5522.2|5516.2|5522.2|5516.2|5519.9|5513.9|3
1632151440000|2021-09-20 15:24:00|5521.7|5515.7|5519.7|5513.7|5521.7|5515.7|5519.2|5513.2|5
1632151450000|2021-09-20 15:24:10|5519.4|5513.4|5519.7|5513.7|5519.7|5513.7|5519.4|5513.4|2
1632151460000|2021-09-20 15:24:20|5520.1|5514.1|5519.7|5513.7|5520.1|5514.1|5519.7|5513.7|3
1632151470000|2021-09-20 15:24:30|5519.4|5513.4|5519.7|5513.7|5519.7|5513.7|5518.7|5512.7|1
1632151480000|2021-09-20 15:24:40|5519.9|5513.9|5522.2|5516.2|5522.2|5516.2|5519.9|5513.9|7
1632151500000|2021-09-20 15:25:00|5521.4|5515.4|5523.2|5517.2|5524.2|5518.2|5521.4|5515.4|11
1632151510000|2021-09-20 15:25:10|5523.7|5517.7|5523.7|5517.7|5524.2|5518.2|5523.6|5517.6|2
1632151520000|2021-09-20 15:25:20|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|6
1632151530000|2021-09-20 15:25:30|5522.4|5516.4|5522.7|5516.7|5522.7|5516.7|5522.4|5516.4|5
1632151540000|2021-09-20 15:25:40|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|67
1632151550000|2021-09-20 15:25:50|5522.2|5516.2|5521.7|5515.7|5523.1|5517.1|5521.7|5515.7|1
1632151560000|2021-09-20 15:26:00|5522.2|5516.2|5519.2|5513.2|5522.7|5516.7|5519.2|5513.2|13
1632151570000|2021-09-20 15:26:10|5522.6|5516.6|5522.2|5516.2|5522.6|5516.6|5522.2|5516.2|26
1632151580000|2021-09-20 15:26:20|5521.7|5515.7|5521.7|5515.7|5522.2|5516.2|5521.4|5515.4|1
1632151600000|2021-09-20 15:26:40|||||||||3
1632151610000|2021-09-20 15:26:50|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|2
1632151620000|2021-09-20 15:27:00|5519.7|5513.7|5519.7|5513.7|5519.9|5513.9|5519.7|5513.7|1
1632151640000|2021-09-20 15:27:20|5519.2|5513.2|5517.2|5511.2|5519.2|5513.2|5516.9|5510.9|6
1632151660000|2021-09-20 15:27:40|5517.1|5511.1|5516.7|5510.7|5517.2|5511.2|5516.7|5510.7|6
1632151670000|2021-09-20 15:27:50|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|0
1632151680000|2021-09-20 15:28:00|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|2
1632151710000|2021-09-20 15:28:30|5517|5511|5516.2|5510.2|5517|5511|5516.2|5510.2|3
1632151720000|2021-09-20 15:28:40|5517.2|5511.2|5517.2|5511.2|5518.2|5512.2|5517.2|5511.2|9
1632151730000|2021-09-20 15:28:50|5516.9|5510.9|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|6
1632151740000|2021-09-20 15:29:00|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|3
1632151750000|2021-09-20 15:29:10|5517.1|5511.1|5517.7|5511.7|5517.7|5511.7|5517.1|5511.1|18
1632151760000|2021-09-20 15:29:20|5517.9|5511.9|5518.2|5512.2|5518.2|5512.2|5517.9|5511.9|1
1632151770000|2021-09-20 15:29:30|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|1
1632151780000|2021-09-20 15:29:40|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|5
1632151790000|2021-09-20 15:29:50|5517.1|5511.1|5513.2|5507.2|5517.1|5511.1|5513.2|5507.2|10
1632151800000|2021-09-20 15:30:00|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|1
1632151810000|2021-09-20 15:30:10|5513.2|5507.2|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|1
1632151820000|2021-09-20 15:30:20|5513.2|5507.2|5513.7|5507.7|5513.7|5507.7|5513.2|5507.2|0
1632151830000|2021-09-20 15:30:30|5512.2|5506.2|5510.9|5504.9|5512.2|5506.2|5510.7|5504.7|3
1632151840000|2021-09-20 15:30:40|5510.7|5504.7|5509.9|5503.9|5510.7|5504.7|5509.9|5503.9|5
1632151850000|2021-09-20 15:30:50|5510.7|5504.7|5509.6|5503.6|5510.7|5504.7|5508.2|5502.2|11
1632151860000|2021-09-20 15:31:00|5509.7|5503.7|5510.7|5504.7|5511.7|5505.7|5509.2|5503.2|9
1632151870000|2021-09-20 15:31:10|5511.1|5505.1|5509.2|5503.2|5511.7|5505.7|5509.1|5503.1|11
1632151880000|2021-09-20 15:31:20|5509.5|5503.5|5510.2|5504.2|5510.2|5504.2|5509.5|5503.5|10
1632151890000|2021-09-20 15:31:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|3
1632151900000|2021-09-20 15:31:40|5510.2|5504.2|5509.2|5503.2|5510.2|5504.2|5509.2|5503.2|8
1632151920000|2021-09-20 15:32:00|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|11
1632151930000|2021-09-20 15:32:10|5509.2|5503.2|5509.7|5503.7|5510.2|5504.2|5509.2|5503.2|8
1632151940000|2021-09-20 15:32:20|5509.2|5503.2|5511.7|5505.7|5511.7|5505.7|5509.2|5503.2|13
1632151950000|2021-09-20 15:32:30|5512.2|5506.2|5515.9|5509.9|5515.9|5509.9|5512.2|5506.2|28
1632151960000|2021-09-20 15:32:40|5516.7|5510.7|5514.7|5508.7|5517.2|5511.2|5514.7|5508.7|53
1632151970000|2021-09-20 15:32:50|5514.6|5508.6|5514.7|5508.7|5514.7|5508.7|5514.2|5508.2|1
1632151980000|2021-09-20 15:33:00|5514.4|5508.4|5517.2|5511.2|5517.2|5511.2|5514.2|5508.2|11
1632151990000|2021-09-20 15:33:10|5516.9|5510.9|5515.7|5509.7|5516.9|5510.9|5515.7|5509.7|3
1632152000000|2021-09-20 15:33:20|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|2
1632152010000|2021-09-20 15:33:30|5517.1|5511.1|5517.2|5511.2|5517.2|5511.2|5517.1|5511.1|6
1632152020000|2021-09-20 15:33:40|5516.7|5510.7|5515.2|5509.2|5516.7|5510.7|5515.2|5509.2|10
1632152030000|2021-09-20 15:33:50|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|2
1632152040000|2021-09-20 15:34:00|5514.4|5508.4|5513.7|5507.7|5514.4|5508.4|5512.7|5506.7|1
1632152050000|2021-09-20 15:34:10|||||||||2
1632152060000|2021-09-20 15:34:20|5513.4|5507.4|5513.7|5507.7|5513.7|5507.7|5513.4|5507.4|5
1632152070000|2021-09-20 15:34:30|5513.4|5507.4|5513.2|5507.2|5513.4|5507.4|5513.2|5507.2|1
1632152080000|2021-09-20 15:34:40|||||||||3
1632152090000|2021-09-20 15:34:50|5514.1|5508.1|5514.7|5508.7|5514.9|5508.9|5514.1|5508.1|3
1632152100000|2021-09-20 15:35:00|5517.1|5511.1|5516.7|5510.7|5520.1|5514.1|5516.7|5510.7|19
1632152110000|2021-09-20 15:35:10|5516.4|5510.4|5515.7|5509.7|5516.4|5510.4|5515.7|5509.7|1
1632152120000|2021-09-20 15:35:20|||||||||3
1632152130000|2021-09-20 15:35:30|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|2
1632152140000|2021-09-20 15:35:40|||||||||4
1632152150000|2021-09-20 15:35:50|5515.9|5509.9|5513.7|5507.7|5515.9|5509.9|5513.7|5507.7|7
1632152160000|2021-09-20 15:36:00|5513.2|5507.2|5511.7|5505.7|5513.7|5507.7|5511.2|5505.2|3
1632152170000|2021-09-20 15:36:10|5511.2|5505.2|5508.2|5502.2|5511.7|5505.7|5508.2|5502.2|1
1632152180000|2021-09-20 15:36:20|5508.4|5502.4|5509.2|5503.2|5509.7|5503.7|5508.4|5502.4|4
1632152190000|2021-09-20 15:36:30|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|7
1632152210000|2021-09-20 15:36:50|5510.7|5504.7|5509.2|5503.2|5510.7|5504.7|5509.2|5503.2|8
1632152220000|2021-09-20 15:37:00|5508.7|5502.7|5507.2|5501.2|5508.9|5502.9|5507.2|5501.2|14
1632152230000|2021-09-20 15:37:10|5507.7|5501.7|5507.6|5501.6|5508.1|5502.1|5507.6|5501.6|2
1632152240000|2021-09-20 15:37:20|||||||||1
1632152250000|2021-09-20 15:37:30|5508|5502|5507.2|5501.2|5508.1|5502.1|5507.2|5501.2|1
1632152260000|2021-09-20 15:37:40|||||||||3
1632152270000|2021-09-20 15:37:50|5508.1|5502.1|5510.7|5504.7|5511.2|5505.2|5508.1|5502.1|11
1632152280000|2021-09-20 15:38:00|5511.7|5505.7|5512.7|5506.7|5513.2|5507.2|5511.2|5505.2|16
1632152290000|2021-09-20 15:38:10|5512.4|5506.4|5513.7|5507.7|5514.2|5508.2|5512.4|5506.4|2
1632152300000|2021-09-20 15:38:20|5514.2|5508.2|5516.7|5510.7|5516.7|5510.7|5514.2|5508.2|1
1632152310000|2021-09-20 15:38:30|5516.4|5510.4|5516.7|5510.7|5516.7|5510.7|5516.4|5510.4|0
1632152320000|2021-09-20 15:38:40|||||||||2
1632152330000|2021-09-20 15:38:50|5517.2|5511.2|5520.2|5514.2|5520.2|5514.2|5517.2|5511.2|1
1632152340000|2021-09-20 15:39:00|5518.9|5512.9|5519.7|5513.7|5520.2|5514.2|5518.9|5512.9|9
1632152350000|2021-09-20 15:39:10|5518.9|5512.9|5518.9|5512.9|5519.2|5513.2|5518.9|5512.9|0
1632152360000|2021-09-20 15:39:20|5519.2|5513.2|5521.2|5515.2|5521.2|5515.2|5519.2|5513.2|13
1632152370000|2021-09-20 15:39:30|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5521.7|5515.7|6
1632152380000|2021-09-20 15:39:40|5522.4|5516.4|5524.2|5518.2|5524.2|5518.2|5522.2|5516.2|2
1632152390000|2021-09-20 15:39:50|5523.7|5517.7|5524.2|5518.2|5524.2|5518.2|5523.2|5517.2|3
1632152400000|2021-09-20 15:40:00|5523.9|5517.9|5525.2|5519.2|5526.2|5520.2|5523.2|5517.2|6
1632152410000|2021-09-20 15:40:10|5526.4|5520.4|5526.2|5520.2|5526.4|5520.4|5524.2|5518.2|13
1632152420000|2021-09-20 15:40:20|5525.9|5519.9|5529.7|5523.7|5529.7|5523.7|5525.7|5519.7|6
1632152430000|2021-09-20 15:40:30|5530.7|5524.7|5529.2|5523.2|5531.2|5525.2|5528.7|5522.7|33
1632152440000|2021-09-20 15:40:40|5529.7|5523.7|5527.7|5521.7|5529.7|5523.7|5527.7|5521.7|9
1632152450000|2021-09-20 15:40:50|5531|5525|5530.4|5524.4|5531|5525|5530.4|5524.4|8
1632152460000|2021-09-20 15:41:00|5529.9|5523.9|5530.7|5524.7|5530.7|5524.7|5528.2|5522.2|5
1632152480000|2021-09-20 15:41:20|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|11
1632152490000|2021-09-20 15:41:30|5529.7|5523.7|5528.2|5522.2|5529.7|5523.7|5528.2|5522.2|1
1632152500000|2021-09-20 15:41:40|5528.6|5522.6|5528.2|5522.2|5528.6|5522.6|5527.7|5521.7|3
1632152510000|2021-09-20 15:41:50|5527.9|5521.9|5524.7|5518.7|5527.9|5521.9|5524.7|5518.7|7
1632152520000|2021-09-20 15:42:00|5524.2|5518.2|5526.1|5520.1|5526.1|5520.1|5524.2|5518.2|6
1632152530000|2021-09-20 15:42:10|5526.2|5520.2|5525.6|5519.6|5526.2|5520.2|5525.6|5519.6|2
1632152540000|2021-09-20 15:42:20|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|2
1632152560000|2021-09-20 15:42:40|5524.5|5518.5|5522.7|5516.7|5524.5|5518.5|5522.7|5516.7|8
1632152570000|2021-09-20 15:42:50|5521.7|5515.7|5521.2|5515.2|5521.7|5515.7|5521.2|5515.2|6
1632152580000|2021-09-20 15:43:00|5520.2|5514.2|5521.1|5515.1|5521.1|5515.1|5518.7|5512.7|8
1632152590000|2021-09-20 15:43:10|5521.6|5515.6|5521.1|5515.1|5521.6|5515.6|5521.1|5515.1|1
1632152600000|2021-09-20 15:43:20|5520.7|5514.7|5521.7|5515.7|5521.7|5515.7|5519.7|5513.7|3
1632152610000|2021-09-20 15:43:30|5522.1|5516.1|5522.2|5516.2|5522.2|5516.2|5522.1|5516.1|0
1632152620000|2021-09-20 15:43:40|5522|5516|5520.7|5514.7|5522|5516|5520.7|5514.7|1
1632152630000|2021-09-20 15:43:50|5519.4|5513.4|5518.7|5512.7|5519.4|5513.4|5518.2|5512.2|1
1632152640000|2021-09-20 15:44:00|5518.6|5512.6|5518.7|5512.7|5518.7|5512.7|5518.6|5512.6|4
1632152650000|2021-09-20 15:44:10|5519.1|5513.1|5519.2|5513.2|5519.2|5513.2|5519.1|5513.1|0
1632152670000|2021-09-20 15:44:30|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|3
1632152680000|2021-09-20 15:44:40|5519.2|5513.2|5519.6|5513.6|5519.6|5513.6|5519.2|5513.2|10
1632152690000|2021-09-20 15:44:50|||||||||32
1632152700000|2021-09-20 15:45:00|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1632152720000|2021-09-20 15:45:20|5518.9|5512.9|5519.6|5513.6|5519.6|5513.6|5518.5|5512.5|4
1632152730000|2021-09-20 15:45:30|5518.9|5512.9|5518.9|5512.9|5519.2|5513.2|5518.9|5512.9|0
1632152760000|2021-09-20 15:46:00|||||||||7
1632152770000|2021-09-20 15:46:10|||||||||7
1632152780000|2021-09-20 15:46:20|5518.4|5512.4|5516.2|5510.2|5518.4|5512.4|5516.2|5510.2|4
1632152790000|2021-09-20 15:46:30|5515.2|5509.2|5513.6|5507.6|5515.2|5509.2|5512.2|5506.2|11
1632152800000|2021-09-20 15:46:40|5513.7|5507.7|5514.1|5508.1|5514.1|5508.1|5513.7|5507.7|16
1632152810000|2021-09-20 15:46:50|5513.5|5507.5|5513.2|5507.2|5513.6|5507.6|5512.7|5506.7|2
1632152820000|2021-09-20 15:47:00|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5513.2|5507.2|7
1632152830000|2021-09-20 15:47:10|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|1
1632152840000|2021-09-20 15:47:20|5512.6|5506.6|5512.2|5506.2|5512.7|5506.7|5511.9|5505.9|2
1632152850000|2021-09-20 15:47:30|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|1
1632152860000|2021-09-20 15:47:40|5511.5|5505.5|5512.7|5506.7|5512.7|5506.7|5511.5|5505.5|1
1632152870000|2021-09-20 15:47:50|5512.2|5506.2|5511.4|5505.4|5512.2|5506.2|5511.4|5505.4|2
1632152880000|2021-09-20 15:48:00|5510.9|5504.9|5511.4|5505.4|5511.7|5505.7|5510.9|5504.9|6
1632152890000|2021-09-20 15:48:10|5510.9|5504.9|5511.2|5505.2|5511.7|5505.7|5510.9|5504.9|1
1632152900000|2021-09-20 15:48:20|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|1
1632152910000|2021-09-20 15:48:30|5511.5|5505.5|5511.6|5505.6|5511.6|5505.6|5511.5|5505.5|0
1632152920000|2021-09-20 15:48:40|5512.1|5506.1|5511.7|5505.7|5514.1|5508.1|5511.7|5505.7|13
1632152930000|2021-09-20 15:48:50|5511.4|5505.4|5509.6|5503.6|5512.2|5506.2|5509.6|5503.6|9
1632152940000|2021-09-20 15:49:00|5509.2|5503.2|5509.2|5503.2|5509.6|5503.6|5508.7|5502.7|2
1632152960000|2021-09-20 15:49:20|||||||||2
1632152970000|2021-09-20 15:49:30|||||||||1
1632152980000|2021-09-20 15:49:40|||||||||1
1632152990000|2021-09-20 15:49:50|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5507.7|5501.7|2
1632153000000|2021-09-20 15:50:00|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.4|5501.4|12
1632153010000|2021-09-20 15:50:10|5508.2|5502.2|5507.7|5501.7|5508.7|5502.7|5507.7|5501.7|2
1632153030000|2021-09-20 15:50:30|5507.6|5501.6|5506.6|5500.6|5507.6|5501.6|5506.2|5500.2|2
1632153040000|2021-09-20 15:50:40|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.7|5500.7|4
1632153050000|2021-09-20 15:50:50|5507.4|5501.4|5506.7|5500.7|5507.7|5501.7|5506.7|5500.7|6
1632153060000|2021-09-20 15:51:00|5506.2|5500.2|5503.7|5497.7|5506.2|5500.2|5502.9|5496.9|6
1632153080000|2021-09-20 15:51:20|5502.9|5496.9|5502.9|5496.9|5503.7|5497.7|5502.7|5496.7|8
1632153090000|2021-09-20 15:51:30|5503.2|5497.2|5503.2|5497.2|5503.7|5497.7|5502.2|5496.2|3
1632153100000|2021-09-20 15:51:40|5503.6|5497.6|5501.9|5495.9|5503.7|5497.7|5501.9|5495.9|4
1632153110000|2021-09-20 15:51:50|5502.2|5496.2|5502.6|5496.6|5502.6|5496.6|5502.2|5496.2|6
1632153120000|2021-09-20 15:52:00|5502.2|5496.2|5503.1|5497.1|5503.1|5497.1|5502.2|5496.2|5
1632153130000|2021-09-20 15:52:10|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|2
1632153140000|2021-09-20 15:52:20|||||||||2
1632153150000|2021-09-20 15:52:30|5502.7|5496.7|5502.6|5496.6|5502.7|5496.7|5502.2|5496.2|20
1632153160000|2021-09-20 15:52:40|5502.2|5496.2|5502.6|5496.6|5502.6|5496.6|5502.2|5496.2|3
1632153180000|2021-09-20 15:53:00|5502.7|5496.7|5502.6|5496.6|5503.1|5497.1|5502.6|5496.6|3
1632153190000|2021-09-20 15:53:10|5502.2|5496.2|5503.1|5497.1|5503.1|5497.1|5502.2|5496.2|2
1632153200000|2021-09-20 15:53:20|5502.7|5496.7|5502.7|5496.7|5503.1|5497.1|5502.7|5496.7|2
1632153210000|2021-09-20 15:53:30|5503.1|5497.1|5502.6|5496.6|5503.1|5497.1|5501.9|5495.9|16
1632153220000|2021-09-20 15:53:40|5501.7|5495.7|5500.9|5494.9|5503|5497|5500.9|5494.9|15
1632153230000|2021-09-20 15:53:50|5501.4|5495.4|5502.2|5496.2|5502.2|5496.2|5500.7|5494.7|10
1632153240000|2021-09-20 15:54:00|5500.7|5494.7|5500.7|5494.7|5503.2|5497.2|5500.7|5494.7|8
1632153250000|2021-09-20 15:54:10|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|6
1632153260000|2021-09-20 15:54:20|||||||||1
1632153280000|2021-09-20 15:54:40|5501.2|5495.2|5506.7|5500.7|5507.9|5501.9|5501.2|5495.2|65
1632153290000|2021-09-20 15:54:50|5505.7|5499.7|5506.2|5500.2|5506.7|5500.7|5505.7|5499.7|6
1632153300000|2021-09-20 15:55:00|5505.9|5499.9|5505.7|5499.7|5505.9|5499.9|5505.7|5499.7|1
1632153320000|2021-09-20 15:55:20|5505.6|5499.6|5505.7|5499.7|5505.7|5499.7|5505.6|5499.6|0
1632153330000|2021-09-20 15:55:30|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|1
1632153340000|2021-09-20 15:55:40|||||||||10
1632153350000|2021-09-20 15:55:50|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5507.2|5501.2|9
1632153360000|2021-09-20 15:56:00|5507.5|5501.5|5506.2|5500.2|5507.5|5501.5|5506.1|5500.1|5
1632153370000|2021-09-20 15:56:10|5506.7|5500.7|5503.9|5497.9|5506.7|5500.7|5503.9|5497.9|19
1632153380000|2021-09-20 15:56:20|5502|5496|5501.7|5495.7|5502|5496|5500.2|5494.2|7
1632153390000|2021-09-20 15:56:30|5502.1|5496.1|5501.7|5495.7|5502.1|5496.1|5501.2|5495.2|7
1632153400000|2021-09-20 15:56:40|5501.9|5495.9|5502.7|5496.7|5502.7|5496.7|5501.9|5495.9|3
1632153410000|2021-09-20 15:56:50|5503.2|5497.2|5503.7|5497.7|5503.7|5497.7|5502.9|5496.9|8
1632153420000|2021-09-20 15:57:00|5504.1|5498.1|5504.7|5498.7|5504.7|5498.7|5504.1|5498.1|4
1632153430000|2021-09-20 15:57:10|5505.1|5499.1|5506.2|5500.2|5506.2|5500.2|5504.7|5498.7|2
1632153440000|2021-09-20 15:57:20|5505.2|5499.2|5504.9|5498.9|5505.6|5499.6|5504.9|5498.9|3
1632153450000|2021-09-20 15:57:30|5505|5499|5503.7|5497.7|5505|5499|5503.7|5497.7|3
1632153470000|2021-09-20 15:57:50|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5502.9|5496.9|0
1632153480000|2021-09-20 15:58:00|5502.9|5496.9|5502.7|5496.7|5502.9|5496.9|5502.4|5496.4|1
1632153490000|2021-09-20 15:58:10|5503.1|5497.1|5503.7|5497.7|5503.7|5497.7|5503.1|5497.1|3
1632153510000|2021-09-20 15:58:30|5503.4|5497.4|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|1
1632153520000|2021-09-20 15:58:40|||||||||1
1632153530000|2021-09-20 15:58:50|||||||||1
1632153540000|2021-09-20 15:59:00|5503.2|5497.2|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|2
1632153550000|2021-09-20 15:59:10|5501.9|5495.9|5502.4|5496.4|5503.2|5497.2|5501.7|5495.7|2
1632153560000|2021-09-20 15:59:20|5502.2|5496.2|5502.7|5496.7|5502.7|5496.7|5502|5496|29
1632153570000|2021-09-20 15:59:30|||||||||1
1632153590000|2021-09-20 15:59:50|5501.7|5495.7|5504.7|5498.7|5505.2|5499.2|5501.2|5495.2|8
1632153600000|2021-09-20 16:00:00|5504.4|5498.4|5503.7|5497.7|5504.6|5498.6|5503.7|5497.7|4
1632153610000|2021-09-20 16:00:10|5504.1|5498.1|5503.7|5497.7|5504.1|5498.1|5503.7|5497.7|9
1632153630000|2021-09-20 16:00:30|5503.4|5497.4|5502.4|5496.4|5503.4|5497.4|5502.4|5496.4|8
1632153640000|2021-09-20 16:00:40|5502|5496|5501.7|5495.7|5502|5496|5501.7|5495.7|4
1632153650000|2021-09-20 16:00:50|5502.5|5496.5|5501.7|5495.7|5502.5|5496.5|5501.7|5495.7|3
1632153660000|2021-09-20 16:01:00|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.2|5494.2|4
1632153670000|2021-09-20 16:01:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1632153680000|2021-09-20 16:01:20|5501.2|5495.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|1
1632153690000|2021-09-20 16:01:30|5502.6|5496.6|5501.2|5495.2|5502.6|5496.6|5501.2|5495.2|15
1632153700000|2021-09-20 16:01:40|||||||||11
1632153710000|2021-09-20 16:01:50|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|28
1632153720000|2021-09-20 16:02:00|5500.4|5494.4|5500.7|5494.7|5501.2|5495.2|5500.2|5494.2|7
1632153730000|2021-09-20 16:02:10|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.7|5494.7|6
1632153740000|2021-09-20 16:02:20|5501.1|5495.1|5501.2|5495.2|5501.2|5495.2|5501.1|5495.1|1
1632153760000|2021-09-20 16:02:40|5500.7|5494.7|5500.6|5494.6|5500.7|5494.7|5500.2|5494.2|1
1632153770000|2021-09-20 16:02:50|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1632153780000|2021-09-20 16:03:00|5500.4|5494.4|5500.2|5494.2|5500.4|5494.4|5500.2|5494.2|11
1632153790000|2021-09-20 16:03:10|||||||||11
1632153800000|2021-09-20 16:03:20|5500.9|5494.9|5502.2|5496.2|5502.4|5496.4|5500.9|5494.9|21
1632153810000|2021-09-20 16:03:30|5501.5|5495.5|5500.7|5494.7|5502.4|5496.4|5500.7|5494.7|10
1632153820000|2021-09-20 16:03:40|5500.4|5494.4|5498.9|5492.9|5500.4|5494.4|5498.9|5492.9|8
1632153830000|2021-09-20 16:03:50|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|6
1632153840000|2021-09-20 16:04:00|5497.4|5491.4|5496.7|5490.7|5497.4|5491.4|5496.7|5490.7|11
1632153860000|2021-09-20 16:04:20|5496.2|5490.2|5497.2|5491.2|5497.2|5491.2|5496.2|5490.2|1
1632153870000|2021-09-20 16:04:30|||||||||2
1632153880000|2021-09-20 16:04:40|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|1
1632153890000|2021-09-20 16:04:50|||||||||1
1632153900000|2021-09-20 16:05:00|5496.4|5490.4|5496.7|5490.7|5497.2|5491.2|5496.4|5490.4|1
1632153910000|2021-09-20 16:05:10|5497.1|5491.1|5497.2|5491.2|5497.2|5491.2|5497.1|5491.1|8
1632153930000|2021-09-20 16:05:30|||||||||1
1632153940000|2021-09-20 16:05:40|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|4
1632153950000|2021-09-20 16:05:50|5496.4|5490.4|5496.7|5490.7|5496.7|5490.7|5496.4|5490.4|1
1632153960000|2021-09-20 16:06:00|5496.4|5490.4|5495.4|5489.4|5496.4|5490.4|5495.4|5489.4|4
1632153970000|2021-09-20 16:06:10|5494.6|5488.6|5494.7|5488.7|5494.7|5488.7|5494.6|5488.6|7
1632153980000|2021-09-20 16:06:20|5494.2|5488.2|5494.6|5488.6|5494.7|5488.7|5494.2|5488.2|4
1632153990000|2021-09-20 16:06:30|5494.7|5488.7|5494.2|5488.2|5495.2|5489.2|5494.2|5488.2|1
1632154000000|2021-09-20 16:06:40|5494.7|5488.7|5493.6|5487.6|5495.1|5489.1|5493.6|5487.6|5
1632154010000|2021-09-20 16:06:50|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5492.9|5486.9|4
1632154020000|2021-09-20 16:07:00|5492.9|5486.9|5492.9|5486.9|5493.2|5487.2|5492.5|5486.5|7
1632154030000|2021-09-20 16:07:10|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|4
1632154050000|2021-09-20 16:07:30|5494.1|5488.1|5494.2|5488.2|5494.4|5488.4|5494.1|5488.1|12
1632154060000|2021-09-20 16:07:40|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|7
1632154070000|2021-09-20 16:07:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1632154080000|2021-09-20 16:08:00|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|2
1632154090000|2021-09-20 16:08:10|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|7
1632154100000|2021-09-20 16:08:20|5495.4|5489.4|5495.9|5489.9|5495.9|5489.9|5495.4|5489.4|3
1632154110000|2021-09-20 16:08:30|5495.5|5489.5|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|8
1632154120000|2021-09-20 16:08:40|5495.9|5489.9|5495.9|5489.9|5496.2|5490.2|5495.2|5489.2|12
1632154130000|2021-09-20 16:08:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|2
1632154140000|2021-09-20 16:09:00|5495.4|5489.4|5497.2|5491.2|5497.2|5491.2|5495.2|5489.2|11
1632154150000|2021-09-20 16:09:10|5496.9|5490.9|5496.5|5490.5|5496.9|5490.9|5496.5|5490.5|6
1632154160000|2021-09-20 16:09:20|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|1
1632154170000|2021-09-20 16:09:30|5497.2|5491.2|5496.9|5490.9|5497.2|5491.2|5496.9|5490.9|18
1632154180000|2021-09-20 16:09:40|5497.2|5491.2|5496.9|5490.9|5497.2|5491.2|5496.9|5490.9|2
1632154200000|2021-09-20 16:10:00|5497.2|5491.2|5496.9|5490.9|5497.2|5491.2|5496.4|5490.4|16
1632154210000|2021-09-20 16:10:10|5496.5|5490.5|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1632154220000|2021-09-20 16:10:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|6
1632154230000|2021-09-20 16:10:30|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.4|5490.4|1
1632154240000|2021-09-20 16:10:40|5498.7|5492.7|5501.7|5495.7|5502.2|5496.2|5498.7|5492.7|24
1632154250000|2021-09-20 16:10:50|5502.1|5496.1|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|1
1632154260000|2021-09-20 16:11:00|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1632154270000|2021-09-20 16:11:10|5502|5496|5502.2|5496.2|5502.2|5496.2|5502|5496|3
1632154280000|2021-09-20 16:11:20|5502.6|5496.6|5504.2|5498.2|5504.9|5498.9|5502.6|5496.6|11
1632154290000|2021-09-20 16:11:30|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5
1632154310000|2021-09-20 16:11:50|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1632154320000|2021-09-20 16:12:00|||||||||2
1632154330000|2021-09-20 16:12:10|5505.2|5499.2|5506.7|5500.7|5507.2|5501.2|5505.2|5499.2|8
1632154340000|2021-09-20 16:12:20|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5505.9|5499.9|1
1632154350000|2021-09-20 16:12:30|5505.2|5499.2|5504.2|5498.2|5505.2|5499.2|5504.2|5498.2|5
1632154360000|2021-09-20 16:12:40|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|1
1632154370000|2021-09-20 16:12:50|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1632154380000|2021-09-20 16:13:00|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.2|5498.2|4
1632154390000|2021-09-20 16:13:10|5505.2|5499.2|5504.7|5498.7|5505.2|5499.2|5504.4|5498.4|4
1632154400000|2021-09-20 16:13:20|5504.4|5498.4|5504.7|5498.7|5504.7|5498.7|5504.4|5498.4|1
1632154410000|2021-09-20 16:13:30|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|1
1632154430000|2021-09-20 16:13:50|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|1
1632154440000|2021-09-20 16:14:00|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|2
1632154450000|2021-09-20 16:14:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|1
1632154460000|2021-09-20 16:14:20|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.9|5492.9|1
1632154470000|2021-09-20 16:14:30|5499.6|5493.6|5499.2|5493.2|5499.9|5493.9|5499.2|5493.2|4
1632154480000|2021-09-20 16:14:40|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1632154490000|2021-09-20 16:14:50|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|6
1632154500000|2021-09-20 16:15:00|5499.2|5493.2|5496.2|5490.2|5499.2|5493.2|5496.2|5490.2|4
1632154510000|2021-09-20 16:15:10|5496.4|5490.4|5496.9|5490.9|5497.2|5491.2|5496.4|5490.4|7
1632154520000|2021-09-20 16:15:20|5497.2|5491.2|5498.2|5492.2|5498.2|5492.2|5497.2|5491.2|3
1632154530000|2021-09-20 16:15:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|9
1632154550000|2021-09-20 16:15:50|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|1
1632154560000|2021-09-20 16:16:00|5497.7|5491.7|5495.7|5489.7|5498.2|5492.2|5495.7|5489.7|12
1632154570000|2021-09-20 16:16:10|5496.1|5490.1|5495.9|5489.9|5496.2|5490.2|5495.9|5489.9|1
1632154580000|2021-09-20 16:16:20|5495.7|5489.7|5495.7|5489.7|5496.2|5490.2|5494.9|5488.9|1
1632154590000|2021-09-20 16:16:30|5495.4|5489.4|5494.9|5488.9|5495.7|5489.7|5494.9|5488.9|0
1632154610000|2021-09-20 16:16:50|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|0
1632154620000|2021-09-20 16:17:00|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|1
1632154630000|2021-09-20 16:17:10|5494.5|5488.5|5494.9|5488.9|5495.2|5489.2|5494.5|5488.5|5
1632154640000|2021-09-20 16:17:20|5495|5489|5495.7|5489.7|5495.7|5489.7|5495|5489|2
1632154670000|2021-09-20 16:17:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|3
1632154680000|2021-09-20 16:18:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|1
1632154690000|2021-09-20 16:18:10|5495.7|5489.7|5496.9|5490.9|5496.9|5490.9|5495.7|5489.7|6
1632154710000|2021-09-20 16:18:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1632154720000|2021-09-20 16:18:40|5497.6|5491.6|5497.7|5491.7|5497.7|5491.7|5497.6|5491.6|5
1632154730000|2021-09-20 16:18:50|5498.9|5492.9|5499.2|5493.2|5499.3|5493.3|5498.9|5492.9|6
1632154740000|2021-09-20 16:19:00|5498.4|5492.4|5498.7|5492.7|5499.2|5493.2|5498.2|5492.2|7
1632154760000|2021-09-20 16:19:20|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|4
1632154770000|2021-09-20 16:19:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1632154780000|2021-09-20 16:19:40|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|6
1632154790000|2021-09-20 16:19:50|5498.7|5492.7|5498.9|5492.9|5498.9|5492.9|5498.7|5492.7|4
1632154800000|2021-09-20 16:20:00|5498.7|5492.7|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|1
1632154810000|2021-09-20 16:20:10|||||||||2
1632154820000|2021-09-20 16:20:20|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.5|5492.5|5
1632154830000|2021-09-20 16:20:30|5499.2|5493.2|5499.4|5493.4|5499.4|5493.4|5499.2|5493.2|1
1632154850000|2021-09-20 16:20:50|||||||||1
1632154860000|2021-09-20 16:21:00|5498.9|5492.9|5498.9|5492.9|5499.2|5493.2|5498.4|5492.4|15
1632154870000|2021-09-20 16:21:10|5499.2|5493.2|5498.9|5492.9|5499.2|5493.2|5498.9|5492.9|0
1632154880000|2021-09-20 16:21:20|5499.2|5493.2|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|2
1632154890000|2021-09-20 16:21:30|5502.2|5496.2|5500.2|5494.2|5502.2|5496.2|5500.2|5494.2|11
1632154900000|2021-09-20 16:21:40|||||||||2
1632154910000|2021-09-20 16:21:50|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.7|5493.7|2
1632154920000|2021-09-20 16:22:00|||||||||2
1632154940000|2021-09-20 16:22:20|5500.2|5494.2|5500.9|5494.9|5501.2|5495.2|5500.2|5494.2|3
1632154960000|2021-09-20 16:22:40|||||||||1
1632154970000|2021-09-20 16:22:50|5500.5|5494.5|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|3
1632154980000|2021-09-20 16:23:00|5499.9|5493.9|5501.9|5495.9|5501.9|5495.9|5499.9|5493.9|5
1632154990000|2021-09-20 16:23:10|5502.2|5496.2|5502.4|5496.4|5502.9|5496.9|5502.2|5496.2|6
1632155000000|2021-09-20 16:23:20|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1632155010000|2021-09-20 16:23:30|5502.5|5496.5|5502.9|5496.9|5502.9|5496.9|5502.2|5496.2|2
1632155030000|2021-09-20 16:23:50|5502.5|5496.5|5504.2|5498.2|5504.2|5498.2|5502.5|5496.5|2
1632155040000|2021-09-20 16:24:00|5503.4|5497.4|5502.9|5496.9|5503.9|5497.9|5502.9|5496.9|5
1632155050000|2021-09-20 16:24:10|5502.4|5496.4|5503.9|5497.9|5503.9|5497.9|5502.4|5496.4|3
1632155060000|2021-09-20 16:24:20|5502.7|5496.7|5502.9|5496.9|5502.9|5496.9|5502.7|5496.7|1
1632155070000|2021-09-20 16:24:30|5502.4|5496.4|5502.4|5496.4|5502.9|5496.9|5502.2|5496.2|7
1632155080000|2021-09-20 16:24:40|5503|5497|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|2
1632155090000|2021-09-20 16:24:50|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.4|5497.4|4
1632155100000|2021-09-20 16:25:00|5503.5|5497.5|5503.9|5497.9|5503.9|5497.9|5503.5|5497.5|1
1632155120000|2021-09-20 16:25:20|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|1
1632155130000|2021-09-20 16:25:30|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1632155140000|2021-09-20 16:25:40|5503.7|5497.7|5503.9|5497.9|5503.9|5497.9|5503.7|5497.7|6
1632155150000|2021-09-20 16:25:50|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|2
1632155160000|2021-09-20 16:26:00|5505.1|5499.1|5504.9|5498.9|5505.2|5499.2|5504.4|5498.4|3
1632155170000|2021-09-20 16:26:10|5505.2|5499.2|5504.9|5498.9|5505.2|5499.2|5504.9|5498.9|0
1632155180000|2021-09-20 16:26:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5504.9|5498.9|2
1632155190000|2021-09-20 16:26:30|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|1
1632155200000|2021-09-20 16:26:40|5504.5|5498.5|5504.9|5498.9|5504.9|5498.9|5504.5|5498.5|1
1632155210000|2021-09-20 16:26:50|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|6
1632155220000|2021-09-20 16:27:00|5505.4|5499.4|5504.4|5498.4|5505.4|5499.4|5504.4|5498.4|2
1632155230000|2021-09-20 16:27:10|5504.7|5498.7|5504.9|5498.9|5504.9|5498.9|5504.7|5498.7|0
1632155250000|2021-09-20 16:27:30|5504.5|5498.5|5505.2|5499.2|5505.2|5499.2|5504.5|5498.5|3
1632155260000|2021-09-20 16:27:40|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|3
1632155270000|2021-09-20 16:27:50|5505.5|5499.5|5505.4|5499.4|5506.2|5500.2|5505.4|5499.4|2
1632155280000|2021-09-20 16:28:00|5505.2|5499.2|5505.7|5499.7|5505.7|5499.7|5505.2|5499.2|4
1632155300000|2021-09-20 16:28:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1632155320000|2021-09-20 16:28:40|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|15
1632155330000|2021-09-20 16:28:50|5507.7|5501.7|5508.2|5502.2|5508.2|5502.2|5507.2|5501.2|0
1632155340000|2021-09-20 16:29:00|5507.6|5501.6|5509.2|5503.2|5509.2|5503.2|5507.6|5501.6|8
1632155350000|2021-09-20 16:29:10|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|2
1632155360000|2021-09-20 16:29:20|||||||||6
1632155370000|2021-09-20 16:29:30|5508.4|5502.4|5508.2|5502.2|5508.4|5502.4|5508.2|5502.2|1
1632155380000|2021-09-20 16:29:40|5508|5502|5507.6|5501.6|5508|5502|5507.2|5501.2|7
1632155390000|2021-09-20 16:29:50|5507.7|5501.7|5507.6|5501.6|5507.7|5501.7|5507.2|5501.2|0
1632155400000|2021-09-20 16:30:00|5507.2|5501.2|5503.2|5497.2|5507.6|5501.6|5503.2|5497.2|13
1632155410000|2021-09-20 16:30:10|5504.2|5498.2|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|6
1632155420000|2021-09-20 16:30:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1632155460000|2021-09-20 16:31:00|5505.6|5499.6|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|10
1632155470000|2021-09-20 16:31:10|5505.9|5499.9|5504.2|5498.2|5505.9|5499.9|5504.2|5498.2|5
1632155480000|2021-09-20 16:31:20|5503.9|5497.9|5504.2|5498.2|5504.2|5498.2|5503.9|5497.9|4
1632155490000|2021-09-20 16:31:30|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1632155500000|2021-09-20 16:31:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1632155520000|2021-09-20 16:32:00|5503.2|5497.2|5502.2|5496.2|5504.2|5498.2|5502.2|5496.2|5
1632155530000|2021-09-20 16:32:10|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.2|5496.2|5
1632155540000|2021-09-20 16:32:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1632155560000|2021-09-20 16:32:40|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5
1632155580000|2021-09-20 16:33:00|5502.2|5496.2|5502.7|5496.7|5502.7|5496.7|5502.2|5496.2|8
1632155590000|2021-09-20 16:33:10|5502.4|5496.4|5502.7|5496.7|5502.7|5496.7|5502.2|5496.2|0
1632155610000|2021-09-20 16:33:30|5502.2|5496.2|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|2
1632155640000|2021-09-20 16:34:00|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|7
1632155650000|2021-09-20 16:34:10|||||||||1
1632155660000|2021-09-20 16:34:20|||||||||18
1632155670000|2021-09-20 16:34:30|||||||||2
1632155680000|2021-09-20 16:34:40|5499.2|5493.2|5499.6|5493.6|5500.1|5494.1|5498.2|5492.2|11
1632155690000|2021-09-20 16:34:50|5499.2|5493.2|5499.6|5493.6|5499.6|5493.6|5499.2|5493.2|1
1632155700000|2021-09-20 16:35:00|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1632155710000|2021-09-20 16:35:10|5499.7|5493.7|5499.6|5493.6|5499.7|5493.7|5499.6|5493.6|2
1632155720000|2021-09-20 16:35:20|5499.2|5493.2|5499.6|5493.6|5499.6|5493.6|5499.2|5493.2|0
1632155730000|2021-09-20 16:35:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1632155750000|2021-09-20 16:35:50|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|2
1632155760000|2021-09-20 16:36:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|3
1632155780000|2021-09-20 16:36:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|1
1632155800000|2021-09-20 16:36:40|5499.1|5493.1|5500.1|5494.1|5500.1|5494.1|5499.1|5493.1|6
1632155810000|2021-09-20 16:36:50|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|2
1632155820000|2021-09-20 16:37:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5
1632155850000|2021-09-20 16:37:30|5499.9|5493.9|5500.1|5494.1|5500.1|5494.1|5499.9|5493.9|2
1632155860000|2021-09-20 16:37:40|5501|5495|5502.1|5496.1|5502.1|5496.1|5501|5495|9
1632155880000|2021-09-20 16:38:00|||||||||2
1632155890000|2021-09-20 16:38:10|5502.2|5496.2|5502.1|5496.1|5502.2|5496.2|5502.1|5496.1|13
1632155900000|2021-09-20 16:38:20|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1632155910000|2021-09-20 16:38:30|5502.2|5496.2|5503.2|5497.2|5503.4|5497.4|5502.2|5496.2|87
1632155930000|2021-09-20 16:38:50|5502.4|5496.4|5503.2|5497.2|5503.2|5497.2|5502.4|5496.4|6
1632155940000|2021-09-20 16:39:00|5504.6|5498.6|5503.7|5497.7|5504.6|5498.6|5503.6|5497.6|2
1632155950000|2021-09-20 16:39:10|5503.4|5497.4|5505.7|5499.7|5505.7|5499.7|5503.2|5497.2|7
1632155960000|2021-09-20 16:39:20|5504.7|5498.7|5503.9|5497.9|5504.7|5498.7|5503.9|5497.9|2
1632155970000|2021-09-20 16:39:30|5503.7|5497.7|5502.7|5496.7|5503.7|5497.7|5502.7|5496.7|0
1632155980000|2021-09-20 16:39:40|5502.4|5496.4|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|2
1632155990000|2021-09-20 16:39:50|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|1
1632156000000|2021-09-20 16:40:00|5502.2|5496.2|5500.6|5494.6|5502.2|5496.2|5500.6|5494.6|11
1632156010000|2021-09-20 16:40:10|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.2|5493.2|4
1632156020000|2021-09-20 16:40:20|5500.1|5494.1|5499.7|5493.7|5500.1|5494.1|5499.7|5493.7|1
1632156030000|2021-09-20 16:40:30|5499.1|5493.1|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|1
1632156040000|2021-09-20 16:40:40|5499.1|5493.1|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|0
1632156050000|2021-09-20 16:40:50|5499.1|5493.1|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|4
1632156060000|2021-09-20 16:41:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|6
1632156070000|2021-09-20 16:41:10|5500.6|5494.6|5499.7|5493.7|5500.6|5494.6|5499.7|5493.7|7
1632156080000|2021-09-20 16:41:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.6|5493.6|3
1632156090000|2021-09-20 16:41:30|5499.6|5493.6|5500.2|5494.2|5500.2|5494.2|5499.6|5493.6|0
1632156100000|2021-09-20 16:41:40|||||||||1
1632156110000|2021-09-20 16:41:50|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|6
1632156120000|2021-09-20 16:42:00|5501.1|5495.1|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|3
1632156130000|2021-09-20 16:42:10|5501.1|5495.1|5501.2|5495.2|5501.2|5495.2|5501.1|5495.1|6
1632156140000|2021-09-20 16:42:20|||||||||13
1632156170000|2021-09-20 16:42:50|||||||||1
1632156180000|2021-09-20 16:43:00|||||||||5
1632156190000|2021-09-20 16:43:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|2
1632156200000|2021-09-20 16:43:20|||||||||1
1632156210000|2021-09-20 16:43:30|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.2|5494.2|0
1632156220000|2021-09-20 16:43:40|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.2|5493.2|6
1632156230000|2021-09-20 16:43:50|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|0
1632156240000|2021-09-20 16:44:00|5499.4|5493.4|5499.2|5493.2|5499.4|5493.4|5499.2|5493.2|1
1632156250000|2021-09-20 16:44:10|5499.6|5493.6|5500.2|5494.2|5500.2|5494.2|5499.6|5493.6|2
1632156260000|2021-09-20 16:44:20|5500.1|5494.1|5500.2|5494.2|5500.2|5494.2|5500|5494|3
1632156280000|2021-09-20 16:44:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|1
1632156290000|2021-09-20 16:44:50|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1632156300000|2021-09-20 16:45:00|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|9
1632156310000|2021-09-20 16:45:10|5499.2|5493.2|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|0
1632156320000|2021-09-20 16:45:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|28
1632156330000|2021-09-20 16:45:30|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|1
1632156340000|2021-09-20 16:45:40|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|0
1632156350000|2021-09-20 16:45:50|5499.2|5493.2|5499.7|5493.7|5499.7|5493.7|5499.1|5493.1|5
1632156360000|2021-09-20 16:46:00|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|4
1632156370000|2021-09-20 16:46:10|5499.6|5493.6|5499.2|5493.2|5499.6|5493.6|5499.2|5493.2|1
1632156390000|2021-09-20 16:46:30|||||||||2
1632156400000|2021-09-20 16:46:40|5499.7|5493.7|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|7
1632156410000|2021-09-20 16:46:50|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1632156420000|2021-09-20 16:47:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|2
1632156430000|2021-09-20 16:47:10|5500.6|5494.6|5500.6|5494.6|5501.2|5495.2|5500.6|5494.6|6
1632156440000|2021-09-20 16:47:20|5500.7|5494.7|5500.2|5494.2|5501.2|5495.2|5500.2|5494.2|1
1632156450000|2021-09-20 16:47:30|||||||||1
1632156460000|2021-09-20 16:47:40|||||||||1
1632156480000|2021-09-20 16:48:00|||||||||1
1632156490000|2021-09-20 16:48:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|3
1632156500000|2021-09-20 16:48:20|||||||||4
1632156510000|2021-09-20 16:48:30|5501.4|5495.4|5501.4|5495.4|5502.1|5496.1|5501.4|5495.4|2
1632156520000|2021-09-20 16:48:40|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|7
1632156530000|2021-09-20 16:48:50|5501.6|5495.6|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|0
1632156540000|2021-09-20 16:49:00|5502.6|5496.6|5503.7|5497.7|5504.1|5498.1|5502.6|5496.6|4
1632156560000|2021-09-20 16:49:20|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1632156570000|2021-09-20 16:49:30|5503.7|5497.7|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|3
1632156580000|2021-09-20 16:49:40|5502.7|5496.7|5502.7|5496.7|5502.9|5496.9|5502.7|5496.7|1
1632156590000|2021-09-20 16:49:50|5503.2|5497.2|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|7
1632156600000|2021-09-20 16:50:00|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1632156610000|2021-09-20 16:50:10|5503.4|5497.4|5502.7|5496.7|5503.6|5497.6|5502.7|5496.7|4
1632156620000|2021-09-20 16:50:20|5503.2|5497.2|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|1
1632156630000|2021-09-20 16:50:30|5501.9|5495.9|5501.7|5495.7|5501.9|5495.9|5501.7|5495.7|3
1632156640000|2021-09-20 16:50:40|5501.5|5495.5|5500.2|5494.2|5501.7|5495.7|5500.2|5494.2|6
1632156650000|2021-09-20 16:50:50|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.2|5493.2|15
1632156660000|2021-09-20 16:51:00|5500|5494|5500.1|5494.1|5500.1|5494.1|5499.7|5493.7|3
1632156680000|2021-09-20 16:51:20|5500|5494|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|4
1632156690000|2021-09-20 16:51:30|5501.6|5495.6|5502.6|5496.6|5502.6|5496.6|5501.6|5495.6|3
1632156700000|2021-09-20 16:51:40|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|9
1632156710000|2021-09-20 16:51:50|5503.7|5497.7|5503.9|5497.9|5503.9|5497.9|5503.7|5497.7|5
1632156720000|2021-09-20 16:52:00|5504.7|5498.7|5505.2|5499.2|5505.7|5499.7|5504.7|5498.7|7
1632156740000|2021-09-20 16:52:20|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|4
1632156750000|2021-09-20 16:52:30|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|1
1632156760000|2021-09-20 16:52:40|5505.9|5499.9|5505.9|5499.9|5506.2|5500.2|5505.9|5499.9|11
1632156770000|2021-09-20 16:52:50|5505.4|5499.4|5504.4|5498.4|5505.4|5499.4|5504.4|5498.4|4
1632156780000|2021-09-20 16:53:00|5504.1|5498.1|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|10
1632156790000|2021-09-20 16:53:10|5503.2|5497.2|5502.9|5496.9|5503.6|5497.6|5502.9|5496.9|2
1632156800000|2021-09-20 16:53:20|5502.4|5496.4|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|6
1632156840000|2021-09-20 16:54:00|5503.6|5497.6|5503.6|5497.6|5504.1|5498.1|5503.2|5497.2|4
1632156850000|2021-09-20 16:54:10|5504.1|5498.1|5503.7|5497.7|5505.2|5499.2|5503.7|5497.7|4
1632156860000|2021-09-20 16:54:20|5503.6|5497.6|5503.7|5497.7|5503.9|5497.9|5503.6|5497.6|1
1632156870000|2021-09-20 16:54:30|5503.2|5497.2|5503.6|5497.6|5503.6|5497.6|5503.2|5497.2|1
1632156890000|2021-09-20 16:54:50|||||||||2
1632156900000|2021-09-20 16:55:00|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1632156910000|2021-09-20 16:55:10|5502.9|5496.9|5501.7|5495.7|5502.9|5496.9|5501.7|5495.7|4
1632156920000|2021-09-20 16:55:20|5501.4|5495.4|5501.7|5495.7|5502.2|5496.2|5501.4|5495.4|2
1632156930000|2021-09-20 16:55:30|5502.1|5496.1|5502.2|5496.2|5502.2|5496.2|5502.1|5496.1|2
1632156940000|2021-09-20 16:55:40|||||||||3
1632156950000|2021-09-20 16:55:50|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1632156960000|2021-09-20 16:56:00|5501.2|5495.2|5501.4|5495.4|5501.4|5495.4|5501.2|5495.2|570
1632156970000|2021-09-20 16:56:10|||||||||2
1632156980000|2021-09-20 16:56:20|||||||||5
1632156990000|2021-09-20 16:56:30|5503.1|5497.1|5503|5497|5503.5|5497.5|5503|5497|9
1632157000000|2021-09-20 16:56:40|5504.5|5498.5|5504.4|5498.4|5504.5|5498.5|5503.5|5497.5|3
1632157010000|2021-09-20 16:56:50|5504|5498|5503.5|5497.5|5504|5498|5503.5|5497.5|4
1632157020000|2021-09-20 16:57:00|5503.4|5497.4|5503|5497|5504|5498|5503|5497|5
1632157030000|2021-09-20 16:57:10|5501.9|5495.9|5503|5497|5503|5497|5501.5|5495.5|10
1632157040000|2021-09-20 16:57:20|5503.4|5497.4|5503|5497|5503.4|5497.4|5502.1|5496.1|1
1632157050000|2021-09-20 16:57:30|5502.6|5496.6|5503|5497|5503|5497|5502.5|5496.5|2
1632157070000|2021-09-20 16:57:50|||||||||1
1632157080000|2021-09-20 16:58:00|5502.5|5496.5|5503|5497|5503.5|5497.5|5502.5|5496.5|13
1632157090000|2021-09-20 16:58:10|5503.5|5497.5|5503|5497|5503.7|5497.7|5502.5|5496.5|5
1632157100000|2021-09-20 16:58:20|5503.4|5497.4|5503|5497|5503.4|5497.4|5503|5497|0
1632157110000|2021-09-20 16:58:30|5503.1|5497.1|5503.4|5497.4|5503.5|5497.5|5502.5|5496.5|6
1632157120000|2021-09-20 16:58:40|5503|5497|5503|5497|5503.4|5497.4|5502.5|5496.5|4
1632157130000|2021-09-20 16:58:50|5503.1|5497.1|5502.9|5496.9|5503.5|5497.5|5502.5|5496.5|6
1632157140000|2021-09-20 16:59:00|5502.4|5496.4|5501.5|5495.5|5502.4|5496.4|5501.5|5495.5|2
1632157150000|2021-09-20 16:59:10|||||||||5
1632157160000|2021-09-20 16:59:20|5499.5|5493.5|5501.4|5495.4|5501.4|5495.4|5499.5|5493.5|14
1632157170000|2021-09-20 16:59:30|5501.5|5495.5|5500.5|5494.5|5501.5|5495.5|5500.5|5494.5|48
1632157190000|2021-09-20 16:59:50|5500.6|5494.6|5501|5495|5501.5|5495.5|5500.5|5494.5|6
1632157200000|2021-09-20 17:00:00|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501|5495|0
1632157210000|2021-09-20 17:00:10|||||||||2
1632157220000|2021-09-20 17:00:20|5501.9|5495.9|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|1
1632157230000|2021-09-20 17:00:30|||||||||30
1632157240000|2021-09-20 17:00:40|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|0
1632157250000|2021-09-20 17:00:50|5500.5|5494.5|5501.9|5495.9|5501.9|5495.9|5500.5|5494.5|4
1632157260000|2021-09-20 17:01:00|5502|5496|5502|5496|5502.5|5496.5|5502|5496|1
1632157270000|2021-09-20 17:01:10|5501.9|5495.9|5502.5|5496.5|5502.5|5496.5|5501.9|5495.9|1
1632157280000|2021-09-20 17:01:20|5502.9|5496.9|5502|5496|5502.9|5496.9|5502|5496|5
1632157300000|2021-09-20 17:01:40|5502.5|5496.5|5502|5496|5502.5|5496.5|5501.5|5495.5|1
1632157310000|2021-09-20 17:01:50|5502.1|5496.1|5502.5|5496.5|5502.5|5496.5|5501.4|5495.4|1
1632157320000|2021-09-20 17:02:00|5502.9|5496.9|5501|5495|5502.9|5496.9|5501|5495|26
1632157330000|2021-09-20 17:02:10|5501.5|5495.5|5502|5496|5502|5496|5501.5|5495.5|1
1632157340000|2021-09-20 17:02:20|5502.7|5496.7|5502.9|5496.9|5503.4|5497.4|5502.7|5496.7|5
1632157350000|2021-09-20 17:02:30|5503.4|5497.4|5502.9|5496.9|5503.4|5497.4|5502.7|5496.7|10
1632157360000|2021-09-20 17:02:40|5502|5496|5502.5|5496.5|5502.5|5496.5|5502|5496|0
1632157370000|2021-09-20 17:02:50|||||||||2
1632157380000|2021-09-20 17:03:00|5502.4|5496.4|5502.5|5496.5|5502.5|5496.5|5501.5|5495.5|7
1632157420000|2021-09-20 17:03:40|5503|5497|5503|5497|5503|5497|5503|5497|1
1632157440000|2021-09-20 17:04:00|5502.6|5496.6|5502.5|5496.5|5502.6|5496.6|5502.5|5496.5|0
1632157450000|2021-09-20 17:04:10|5502|5496|5502.1|5496.1|5502.4|5496.4|5502|5496|0
1632157460000|2021-09-20 17:04:20|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1632157470000|2021-09-20 17:04:30|5502|5496|5501.5|5495.5|5502|5496|5501.5|5495.5|0
1632157490000|2021-09-20 17:04:50|||||||||1
1632157500000|2021-09-20 17:05:00|5501.6|5495.6|5502|5496|5502|5496|5501.6|5495.6|2
1632157510000|2021-09-20 17:05:10|5502.5|5496.5|5502|5496|5502.5|5496.5|5501.5|5495.5|4
1632157520000|2021-09-20 17:05:20|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|0
1632157530000|2021-09-20 17:05:30|5501.6|5495.6|5501.5|5495.5|5501.6|5495.6|5501.5|5495.5|2
1632157540000|2021-09-20 17:05:40|||||||||3
1632157550000|2021-09-20 17:05:50|||||||||40
1632157560000|2021-09-20 17:06:00|||||||||20
1632157570000|2021-09-20 17:06:10|||||||||7
1632157580000|2021-09-20 17:06:20|5501.4|5495.4|5501.9|5495.9|5502.2|5496.2|5501.4|5495.4|32
1632157590000|2021-09-20 17:06:30|5502.2|5496.2|5501.5|5495.5|5502.2|5496.2|5501.5|5495.5|6
1632157600000|2021-09-20 17:06:40|5501.4|5495.4|5501.5|5495.5|5501.5|5495.5|5501.4|5495.4|4
1632157610000|2021-09-20 17:06:50|5500.8|5494.8|5499.4|5493.4|5500.8|5494.8|5499.4|5493.4|86
1632157620000|2021-09-20 17:07:00|5499.7|5493.7|5499.4|5493.4|5499.9|5493.9|5499.4|5493.4|10
1632157630000|2021-09-20 17:07:10|5499.5|5493.5|5499.9|5493.9|5499.9|5493.9|5499.5|5493.5|3
1632157640000|2021-09-20 17:07:20|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1632157650000|2021-09-20 17:07:30|5499.9|5493.9|5500.4|5494.4|5501.7|5495.7|5499.9|5493.9|27
1632157660000|2021-09-20 17:07:40|5500|5494|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1632157680000|2021-09-20 17:08:00|5500.2|5494.2|5500.4|5494.4|5500.4|5494.4|5500.2|5494.2|4
1632157690000|2021-09-20 17:08:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|6
1632157710000|2021-09-20 17:08:30|5500.2|5494.2|5499.9|5493.9|5500.2|5494.2|5499.9|5493.9|1
1632157720000|2021-09-20 17:08:40|5499.5|5493.5|5495.2|5489.2|5500.4|5494.4|5495.2|5489.2|55
1632157730000|2021-09-20 17:08:50|5495.4|5489.4|5495.9|5489.9|5495.9|5489.9|5495.4|5489.4|2
1632157740000|2021-09-20 17:09:00|5495.4|5489.4|5495.4|5489.4|5495.5|5489.5|5495.4|5489.4|1
1632157750000|2021-09-20 17:09:10|5495.5|5489.5|5494.4|5488.4|5495.9|5489.9|5493.9|5487.9|6
1632157760000|2021-09-20 17:09:20|5494.2|5488.2|5496.5|5490.5|5496.5|5490.5|5494.2|5488.2|4
1632157770000|2021-09-20 17:09:30|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|1
1632157780000|2021-09-20 17:09:40|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|1
1632157800000|2021-09-20 17:10:00|5495.5|5489.5|5496.5|5490.5|5497.4|5491.4|5495.4|5489.4|12
1632157820000|2021-09-20 17:10:20|5496.2|5490.2|5495.5|5489.5|5497|5491|5495.5|5489.5|8
1632157830000|2021-09-20 17:10:30|5495|5489|5494.5|5488.5|5495|5489|5494.5|5488.5|8
1632157840000|2021-09-20 17:10:40|5494.9|5488.9|5494.5|5488.5|5494.9|5488.9|5494.5|5488.5|2
1632157860000|2021-09-20 17:11:00|5494.9|5488.9|5496|5490|5496|5490|5494.9|5488.9|8
1632157870000|2021-09-20 17:11:10|5495.9|5489.9|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|2
1632157880000|2021-09-20 17:11:20|5496.1|5490.1|5496|5490|5496.5|5490.5|5495.9|5489.9|3
1632157890000|2021-09-20 17:11:30|5496.4|5490.4|5496.5|5490.5|5496.5|5490.5|5495.6|5489.6|6
1632157900000|2021-09-20 17:11:40|||||||||3
1632157910000|2021-09-20 17:11:50|5495.5|5489.5|5494.5|5488.5|5495.5|5489.5|5494.5|5488.5|3
1632157960000|2021-09-20 17:12:40|||||||||13
1632157970000|2021-09-20 17:12:50|5495|5489|5495.1|5489.1|5495.5|5489.5|5495|5489|7
1632157980000|2021-09-20 17:13:00|5494.6|5488.6|5494.5|5488.5|5495.1|5489.1|5494.5|5488.5|3
1632157990000|2021-09-20 17:13:10|5495.4|5489.4|5495.5|5489.5|5495.9|5489.9|5495.4|5489.4|7
1632158000000|2021-09-20 17:13:20|5495|5489|5495|5489|5495|5489|5495|5489|1
1632158010000|2021-09-20 17:13:30|5494.9|5488.9|5492.9|5486.9|5494.9|5488.9|5492.9|5486.9|9
1632158020000|2021-09-20 17:13:40|5493|5487|5493|5487|5493.5|5487.5|5492.9|5486.9|1
1632158050000|2021-09-20 17:14:10|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|0
1632158060000|2021-09-20 17:14:20|||||||||4
1632158080000|2021-09-20 17:14:40|||||||||1
1632158090000|2021-09-20 17:14:50|5492.4|5486.4|5492.5|5486.5|5492.5|5486.5|5492.4|5486.4|31
1632158110000|2021-09-20 17:15:10|||||||||11
1632158120000|2021-09-20 17:15:20|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|12
1632158130000|2021-09-20 17:15:30|5491.4|5485.4|5491|5485|5491.4|5485.4|5490.6|5484.6|17
1632158140000|2021-09-20 17:15:40|5490.6|5484.6|5491.5|5485.5|5491.5|5485.5|5490.6|5484.6|3
1632158150000|2021-09-20 17:15:50|5491.1|5485.1|5491|5485|5491.1|5485.1|5491|5485|15
1632158160000|2021-09-20 17:16:00|5491.4|5485.4|5491|5485|5491.4|5485.4|5490.6|5484.6|5
1632158170000|2021-09-20 17:16:10|||||||||1
1632158200000|2021-09-20 17:16:40|5491.4|5485.4|5491.5|5485.5|5491.5|5485.5|5491.4|5485.4|1
1632158210000|2021-09-20 17:16:50|5490.6|5484.6|5489.6|5483.6|5490.6|5484.6|5489.6|5483.6|114
1632158220000|2021-09-20 17:17:00|5490.1|5484.1|5490|5484|5490.5|5484.5|5489.6|5483.6|204
1632158230000|2021-09-20 17:17:10|5490.4|5484.4|5489.4|5483.4|5490.4|5484.4|5489.4|5483.4|59
1632158240000|2021-09-20 17:17:20|||||||||9
1632158250000|2021-09-20 17:17:30|||||||||2
1632158260000|2021-09-20 17:17:40|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|1
1632158270000|2021-09-20 17:17:50|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|3
1632158280000|2021-09-20 17:18:00|5488.9|5482.9|5488.5|5482.5|5488.9|5482.9|5488.5|5482.5|7
1632158290000|2021-09-20 17:18:10|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|13
1632158300000|2021-09-20 17:18:20|||||||||25
1632158310000|2021-09-20 17:18:30|5488.1|5482.1|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1632158320000|2021-09-20 17:18:40|5487.5|5481.5|5488.4|5482.4|5488.4|5482.4|5487.5|5481.5|2
1632158330000|2021-09-20 17:18:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|1
1632158340000|2021-09-20 17:19:00|5488.5|5482.5|5488.9|5482.9|5488.9|5482.9|5488.5|5482.5|32
1632158350000|2021-09-20 17:19:10|5489.3|5483.3|5491.4|5485.4|5491.4|5485.4|5489.3|5483.3|68
1632158360000|2021-09-20 17:19:20|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|4
1632158370000|2021-09-20 17:19:30|5492.2|5486.2|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|1
1632158380000|2021-09-20 17:19:40|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1632158390000|2021-09-20 17:19:50|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1632158400000|2021-09-20 17:20:00|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|2
1632158420000|2021-09-20 17:20:20|5492.2|5486.2|5491.5|5485.5|5492.2|5486.2|5491.5|5485.5|1
1632158430000|2021-09-20 17:20:30|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|4
1632158440000|2021-09-20 17:20:40|||||||||1
1632158450000|2021-09-20 17:20:50|5492.8|5486.8|5494.9|5488.9|5494.9|5488.9|5492.8|5486.8|5
1632158460000|2021-09-20 17:21:00|5495|5489|5494.9|5488.9|5495|5489|5494.9|5488.9|0
1632158470000|2021-09-20 17:21:10|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|10
1632158480000|2021-09-20 17:21:20|5497.5|5491.5|5497.4|5491.4|5497.5|5491.5|5497.4|5491.4|6
1632158490000|2021-09-20 17:21:30|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|8
1632158500000|2021-09-20 17:21:40|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1632158510000|2021-09-20 17:21:50|5496.2|5490.2|5496.5|5490.5|5497.4|5491.4|5496.2|5490.2|7
1632158520000|2021-09-20 17:22:00|5495.2|5489.2|5494.9|5488.9|5495.4|5489.4|5494.9|5488.9|6
1632158530000|2021-09-20 17:22:10|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494|5488|0
1632158550000|2021-09-20 17:22:30|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|2
1632158560000|2021-09-20 17:22:40|5494.1|5488.1|5493.5|5487.5|5494.1|5488.1|5493.5|5487.5|2
1632158570000|2021-09-20 17:22:50|5493.4|5487.4|5493.5|5487.5|5493.5|5487.5|5493.4|5487.4|0
1632158590000|2021-09-20 17:23:10|5493.9|5487.9|5495.5|5489.5|5495.5|5489.5|5493.5|5487.5|16
1632158600000|2021-09-20 17:23:20|5496|5490|5496|5490|5496.2|5490.2|5495.9|5489.9|3
1632158610000|2021-09-20 17:23:30|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|10
1632158630000|2021-09-20 17:23:50|5495.6|5489.6|5495.9|5489.9|5496|5490|5495.6|5489.6|1
1632158640000|2021-09-20 17:24:00|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5
1632158650000|2021-09-20 17:24:10|||||||||1
1632158670000|2021-09-20 17:24:30|5495.9|5489.9|5496|5490|5497|5491|5495.9|5489.9|4
1632158680000|2021-09-20 17:24:40|||||||||2
1632158700000|2021-09-20 17:25:00|5495.6|5489.6|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|4
1632158710000|2021-09-20 17:25:10|5496.1|5490.1|5495.9|5489.9|5496.1|5490.1|5495.5|5489.5|2
1632158730000|2021-09-20 17:25:30|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|7
1632158740000|2021-09-20 17:25:40|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498.5|5492.5|6
1632158750000|2021-09-20 17:25:50|||||||||1
1632158760000|2021-09-20 17:26:00|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|2
1632158770000|2021-09-20 17:26:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|7
1632158780000|2021-09-20 17:26:20|||||||||11
1632158790000|2021-09-20 17:26:30|5500.4|5494.4|5497.4|5491.4|5500.4|5494.4|5497.4|5491.4|53
1632158800000|2021-09-20 17:26:40|5497.2|5491.2|5496.5|5490.5|5497.5|5491.5|5496.5|5490.5|16
1632158810000|2021-09-20 17:26:50|5496.6|5490.6|5497|5491|5497|5491|5496.6|5490.6|3
1632158820000|2021-09-20 17:27:00|5497.4|5491.4|5499|5493|5499|5493|5497.4|5491.4|41
1632158840000|2021-09-20 17:27:20|5498.1|5492.1|5498|5492|5498.5|5492.5|5498|5492|3
1632158860000|2021-09-20 17:27:40|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|3
1632158870000|2021-09-20 17:27:50|||||||||4
1632158880000|2021-09-20 17:28:00|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1632158890000|2021-09-20 17:28:10|5498|5492|5498|5492|5498.5|5492.5|5498|5492|5
1632158900000|2021-09-20 17:28:20|||||||||2
1632158920000|2021-09-20 17:28:40|5498.4|5492.4|5500.4|5494.4|5500.4|5494.4|5498|5492|7
1632158930000|2021-09-20 17:28:50|5500|5494|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|4
1632158940000|2021-09-20 17:29:00|||||||||8
1632158950000|2021-09-20 17:29:10|5500.2|5494.2|5499.9|5493.9|5500.2|5494.2|5499.9|5493.9|0
1632158960000|2021-09-20 17:29:20|5499|5493|5499|5493|5499|5493|5499|5493|4
1632158970000|2021-09-20 17:29:30|5498.9|5492.9|5499|5493|5499|5493|5498.5|5492.5|1
1632158980000|2021-09-20 17:29:40|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|4
1632158990000|2021-09-20 17:29:50|5499|5493|5499|5493|5499|5493|5499|5493|1
1632159000000|2021-09-20 17:30:00|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|7
1632159010000|2021-09-20 17:30:10|||||||||25
1632159020000|2021-09-20 17:30:20|5498.4|5492.4|5498.5|5492.5|5499|5493|5498.4|5492.4|28
1632159030000|2021-09-20 17:30:30|5499|5493|5499.9|5493.9|5500.4|5494.4|5499|5493|40
1632159040000|2021-09-20 17:30:40|||||||||2
1632159050000|2021-09-20 17:30:50|5500.2|5494.2|5500.4|5494.4|5500.4|5494.4|5500.2|5494.2|0
1632159060000|2021-09-20 17:31:00|||||||||6
1632159070000|2021-09-20 17:31:10|||||||||3
1632159080000|2021-09-20 17:31:20|5501.4|5495.4|5503.5|5497.5|5503.5|5497.5|5501.4|5495.4|6
1632159090000|2021-09-20 17:31:30|5502|5496|5502|5496|5502.5|5496.5|5501.5|5495.5|22
1632159100000|2021-09-20 17:31:40|5501.9|5495.9|5501.9|5495.9|5502.4|5496.4|5501.5|5495.5|6
1632159110000|2021-09-20 17:31:50|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|1
1632159120000|2021-09-20 17:32:00|5502.5|5496.5|5503.9|5497.9|5503.9|5497.9|5502.4|5496.4|8
1632159130000|2021-09-20 17:32:10|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1632159140000|2021-09-20 17:32:20|5503.6|5497.6|5505.4|5499.4|5505.4|5499.4|5503.6|5497.6|7
1632159150000|2021-09-20 17:32:30|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|3
1632159160000|2021-09-20 17:32:40|5504.5|5498.5|5504.9|5498.9|5504.9|5498.9|5504.5|5498.5|17
1632159170000|2021-09-20 17:32:50|5504.5|5498.5|5504.5|5498.5|5505.4|5499.4|5504.5|5498.5|4
1632159180000|2021-09-20 17:33:00|5504.9|5498.9|5504.5|5498.5|5504.9|5498.9|5504.5|5498.5|2
1632159190000|2021-09-20 17:33:10|||||||||1
1632159200000|2021-09-20 17:33:20|5504.4|5498.4|5504.5|5498.5|5504.5|5498.5|5504.4|5498.4|21
1632159210000|2021-09-20 17:33:30|||||||||9
1632159220000|2021-09-20 17:33:40|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1632159250000|2021-09-20 17:34:10|5505|5499|5504.4|5498.4|5505|5499|5504.4|5498.4|56
1632159260000|2021-09-20 17:34:20|5504.6|5498.6|5504.5|5498.5|5504.6|5498.6|5504.5|5498.5|73
1632159270000|2021-09-20 17:34:30|||||||||1
1632159280000|2021-09-20 17:34:40|||||||||5
1632159300000|2021-09-20 17:35:00|5504.9|5498.9|5504.5|5498.5|5504.9|5498.9|5504.5|5498.5|3
1632159310000|2021-09-20 17:35:10|||||||||8
1632159320000|2021-09-20 17:35:20|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|23
1632159370000|2021-09-20 17:36:10|||||||||2
1632159400000|2021-09-20 17:36:40|||||||||14
1632159410000|2021-09-20 17:36:50|5504.5|5498.5|5504.9|5498.9|5506.1|5500.1|5504.5|5498.5|30
1632159420000|2021-09-20 17:37:00|5505.4|5499.4|5505.9|5499.9|5506.4|5500.4|5505.4|5499.4|54
1632159430000|2021-09-20 17:37:10|5506.2|5500.2|5505.9|5499.9|5506.4|5500.4|5505.9|5499.9|1
1632159440000|2021-09-20 17:37:20|5506.2|5500.2|5506.6|5500.6|5507.1|5501.1|5506.2|5500.2|15
1632159450000|2021-09-20 17:37:30|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|1
1632159460000|2021-09-20 17:37:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|0
1632159470000|2021-09-20 17:37:50|5505.9|5499.9|5505.9|5499.9|5506.2|5500.2|5505.7|5499.7|0
1632159490000|2021-09-20 17:38:10|||||||||2
1632159500000|2021-09-20 17:38:20|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|3
1632159510000|2021-09-20 17:38:30|5505.9|5499.9|5507.1|5501.1|5507.1|5501.1|5505.9|5499.9|3
1632159520000|2021-09-20 17:38:40|5506.6|5500.6|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|1
1632159530000|2021-09-20 17:38:50|5507|5501|5506.6|5500.6|5507|5501|5506.6|5500.6|5
1632159540000|2021-09-20 17:39:00|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|1
1632159550000|2021-09-20 17:39:10|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|0
1632159560000|2021-09-20 17:39:20|5506.9|5500.9|5507.1|5501.1|5507.1|5501.1|5506.9|5500.9|32
1632159570000|2021-09-20 17:39:30|||||||||1
1632159590000|2021-09-20 17:39:50|5507.2|5501.2|5507.2|5501.2|5507.6|5501.6|5507.2|5501.2|50
1632159600000|2021-09-20 17:40:00|5507.6|5501.6|5509.6|5503.6|5510.1|5504.1|5507.2|5501.2|8
1632159610000|2021-09-20 17:40:10|5511.6|5505.6|5512.1|5506.1|5512.1|5506.1|5511.6|5505.6|26
1632159630000|2021-09-20 17:40:30|||||||||18
1632159640000|2021-09-20 17:40:40|5511.7|5505.7|5512.4|5506.4|5512.4|5506.4|5511.2|5505.2|9
1632159650000|2021-09-20 17:40:50|||||||||12
1632159660000|2021-09-20 17:41:00|||||||||22
1632159670000|2021-09-20 17:41:10|||||||||12
1632159680000|2021-09-20 17:41:20|||||||||6
1632159690000|2021-09-20 17:41:30|||||||||10
1632159700000|2021-09-20 17:41:40|||||||||32
1632159710000|2021-09-20 17:41:50|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|3
1632159720000|2021-09-20 17:42:00|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|8
1632159730000|2021-09-20 17:42:10|5510.7|5504.7|5511.2|5505.2|5511.2|5505.2|5510.7|5504.7|2
1632159740000|2021-09-20 17:42:20|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|1
1632159750000|2021-09-20 17:42:30|5511|5505|5510.2|5504.2|5511|5505|5510.2|5504.2|5
1632159760000|2021-09-20 17:42:40|5510.7|5504.7|5511.2|5505.2|5511.2|5505.2|5510.7|5504.7|8
1632159770000|2021-09-20 17:42:50|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|9
1632159780000|2021-09-20 17:43:00|5510.6|5504.6|5510.9|5504.9|5511.1|5505.1|5510.2|5504.2|13
1632159790000|2021-09-20 17:43:10|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1632159810000|2021-09-20 17:43:30|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|1
1632159820000|2021-09-20 17:43:40|||||||||6
1632159830000|2021-09-20 17:43:50|5510.7|5504.7|5512.2|5506.2|5512.2|5506.2|5510.7|5504.7|42
1632159840000|2021-09-20 17:44:00|5511.9|5505.9|5510.7|5504.7|5511.9|5505.9|5510.7|5504.7|2
1632159850000|2021-09-20 17:44:10|5511.2|5505.2|5512.2|5506.2|5512.2|5506.2|5510.7|5504.7|7
1632159860000|2021-09-20 17:44:20|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|7
1632159870000|2021-09-20 17:44:30|5511.6|5505.6|5511.7|5505.7|5512|5506|5511.6|5505.6|1
1632159880000|2021-09-20 17:44:40|||||||||1
1632159890000|2021-09-20 17:44:50|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1632159900000|2021-09-20 17:45:00|5511.7|5505.7|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|3
1632159910000|2021-09-20 17:45:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|14
1632159920000|2021-09-20 17:45:20|5510.7|5504.7|5511.2|5505.2|5511.2|5505.2|5510.7|5504.7|11
1632159930000|2021-09-20 17:45:30|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|17
1632159950000|2021-09-20 17:45:50|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|2
1632159960000|2021-09-20 17:46:00|5511.1|5505.1|5510.9|5504.9|5511.2|5505.2|5510.7|5504.7|1
1632159980000|2021-09-20 17:46:20|5510.5|5504.5|5511.2|5505.2|5511.2|5505.2|5510.5|5504.5|1
1632159990000|2021-09-20 17:46:30|5510.9|5504.9|5511.2|5505.2|5511.2|5505.2|5510.9|5504.9|1
1632160000000|2021-09-20 17:46:40|5510.4|5504.4|5511.6|5505.6|5511.6|5505.6|5510.4|5504.4|5
1632160010000|2021-09-20 17:46:50|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|3
1632160020000|2021-09-20 17:47:00|||||||||2
1632160030000|2021-09-20 17:47:10|||||||||11
1632160040000|2021-09-20 17:47:20|5510.6|5504.6|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|13
1632160050000|2021-09-20 17:47:30|5511.1|5505.1|5511.4|5505.4|5511.7|5505.7|5510.6|5504.6|22
1632160060000|2021-09-20 17:47:40|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|0
1632160070000|2021-09-20 17:47:50|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1632160080000|2021-09-20 17:48:00|5510.7|5504.7|5510.9|5504.9|5510.9|5504.9|5510.7|5504.7|0
1632160090000|2021-09-20 17:48:10|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5510.9|5504.9|1
1632160100000|2021-09-20 17:48:20|5510.9|5504.9|5510.2|5504.2|5510.9|5504.9|5510.2|5504.2|1
1632160110000|2021-09-20 17:48:30|5510.6|5504.6|5511.2|5505.2|5513|5507|5510.6|5504.6|7
1632160120000|2021-09-20 17:48:40|5511.4|5505.4|5512.2|5506.2|5512.4|5506.4|5511.4|5505.4|2
1632160130000|2021-09-20 17:48:50|5512.4|5506.4|5511.7|5505.7|5512.7|5506.7|5511.7|5505.7|4
1632160140000|2021-09-20 17:49:00|5512.1|5506.1|5512.2|5506.2|5512.2|5506.2|5511.4|5505.4|4
1632160150000|2021-09-20 17:49:10|5511.4|5505.4|5512.6|5506.6|5512.6|5506.6|5511.4|5505.4|14
1632160160000|2021-09-20 17:49:20|5512.9|5506.9|5513.7|5507.7|5514.2|5508.2|5512.9|5506.9|9
1632160180000|2021-09-20 17:49:40|5513.2|5507.2|5513.6|5507.6|5513.7|5507.7|5513.2|5507.2|2
1632160190000|2021-09-20 17:49:50|||||||||17
1632160200000|2021-09-20 17:50:00|5513.2|5507.2|5513.2|5507.2|5513.4|5507.4|5513.2|5507.2|2
1632160210000|2021-09-20 17:50:10|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|11
1632160220000|2021-09-20 17:50:20|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|0
1632160230000|2021-09-20 17:50:30|5511.7|5505.7|5510.4|5504.4|5511.7|5505.7|5510.4|5504.4|4
1632160240000|2021-09-20 17:50:40|5510.2|5504.2|5510.6|5504.6|5510.6|5504.6|5510.2|5504.2|1
1632160250000|2021-09-20 17:50:50|5510.2|5504.2|5510.6|5504.6|5510.6|5504.6|5510.2|5504.2|2
1632160260000|2021-09-20 17:51:00|5510.2|5504.2|5510.1|5504.1|5510.2|5504.2|5510.1|5504.1|2
1632160270000|2021-09-20 17:51:10|||||||||12
1632160280000|2021-09-20 17:51:20|||||||||11
1632160300000|2021-09-20 17:51:40|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|7
1632160310000|2021-09-20 17:51:50|5506.2|5500.2|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|19
1632160320000|2021-09-20 17:52:00|5506.6|5500.6|5506.2|5500.2|5506.6|5500.6|5505.9|5499.9|3
1632160330000|2021-09-20 17:52:10|5505.7|5499.7|5505.7|5499.7|5506.1|5500.1|5505.7|5499.7|4
1632160340000|2021-09-20 17:52:20|5506.2|5500.2|5507.1|5501.1|5507.1|5501.1|5506.2|5500.2|2
1632160350000|2021-09-20 17:52:30|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|7
1632160360000|2021-09-20 17:52:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|26
1632160370000|2021-09-20 17:52:50|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|5
1632160380000|2021-09-20 17:53:00|5504.9|5498.9|5504.7|5498.7|5504.9|5498.9|5504.7|5498.7|1
1632160400000|2021-09-20 17:53:20|5504.4|5498.4|5503.7|5497.7|5504.4|5498.4|5503.7|5497.7|3
1632160410000|2021-09-20 17:53:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|1
1632160420000|2021-09-20 17:53:40|5502.9|5496.9|5503.2|5497.2|5503.2|5497.2|5502.9|5496.9|0
1632160430000|2021-09-20 17:53:50|5503.4|5497.4|5503.7|5497.7|5503.7|5497.7|5503.4|5497.4|2
1632160440000|2021-09-20 17:54:00|5504.4|5498.4|5503.9|5497.9|5504.4|5498.4|5503.9|5497.9|0
1632160450000|2021-09-20 17:54:10|5504.2|5498.2|5503.9|5497.9|5504.2|5498.2|5503.9|5497.9|1
1632160460000|2021-09-20 17:54:20|5503.5|5497.5|5503.4|5497.4|5504.2|5498.2|5503.4|5497.4|6
1632160480000|2021-09-20 17:54:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|3
1632160500000|2021-09-20 17:55:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.7|5497.7|3
1632160510000|2021-09-20 17:55:10|5503.7|5497.7|5506.2|5500.2|5507.2|5501.2|5503.7|5497.7|40
1632160520000|2021-09-20 17:55:20|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|3
1632160530000|2021-09-20 17:55:30|5506.4|5500.4|5505.7|5499.7|5506.4|5500.4|5505.7|5499.7|1
1632160540000|2021-09-20 17:55:40|5505.4|5499.4|5510.7|5504.7|5511.1|5505.1|5505.4|5499.4|13
1632160550000|2021-09-20 17:55:50|5511.2|5505.2|5509.7|5503.7|5511.2|5505.2|5509.7|5503.7|2
1632160560000|2021-09-20 17:56:00|5509.2|5503.2|5510.2|5504.2|5510.2|5504.2|5509.2|5503.2|1
1632160570000|2021-09-20 17:56:10|5509.7|5503.7|5510.6|5504.6|5510.6|5504.6|5509.1|5503.1|3
1632160580000|2021-09-20 17:56:20|5509.7|5503.7|5508.2|5502.2|5510.2|5504.2|5508.2|5502.2|11
1632160610000|2021-09-20 17:56:50|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|2
1632160620000|2021-09-20 17:57:00|5508.9|5502.9|5508.2|5502.2|5508.9|5502.9|5508.2|5502.2|4
1632160630000|2021-09-20 17:57:10|5508.1|5502.1|5508.2|5502.2|5508.2|5502.2|5508.1|5502.1|0
1632160640000|2021-09-20 17:57:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.2|5502.2|155
1632160650000|2021-09-20 17:57:30|5508.2|5502.2|5508.6|5502.6|5508.7|5502.7|5508.2|5502.2|2
1632160660000|2021-09-20 17:57:40|5508.7|5502.7|5508.6|5502.6|5509.2|5503.2|5508.6|5502.6|0
1632160670000|2021-09-20 17:57:50|5508.2|5502.2|5509.1|5503.1|5509.1|5503.1|5508.2|5502.2|20
1632160680000|2021-09-20 17:58:00|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|3
1632160690000|2021-09-20 17:58:10|5509|5503|5508.2|5502.2|5509|5503|5508.2|5502.2|2
1632160700000|2021-09-20 17:58:20|||||||||3
1632160710000|2021-09-20 17:58:30|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|15
1632160720000|2021-09-20 17:58:40|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|1
1632160730000|2021-09-20 17:58:50|5507|5501|5503.2|5497.2|5507|5501|5503.2|5497.2|38
1632160740000|2021-09-20 17:59:00|5502.2|5496.2|5502.6|5496.6|5502.6|5496.6|5502.2|5496.2|2
1632160750000|2021-09-20 17:59:10|5503|5497|5503.2|5497.2|5503.6|5497.6|5502.6|5496.6|4
1632160760000|2021-09-20 17:59:20|5503.6|5497.6|5502.9|5496.9|5503.6|5497.6|5502.9|5496.9|2
1632160770000|2021-09-20 17:59:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|2
1632160780000|2021-09-20 17:59:40|5501.7|5495.7|5502.2|5496.2|5502.2|5496.2|5501.7|5495.7|3
1632160790000|2021-09-20 17:59:50|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|39
1632160800000|2021-09-20 18:00:00|5501.6|5495.6|5502.6|5496.6|5503.2|5497.2|5501.2|5495.2|10
1632160810000|2021-09-20 18:00:10|5501.9|5495.9|5504.9|5498.9|5505.2|5499.2|5501.7|5495.7|26
1632160820000|2021-09-20 18:00:20|5505.2|5499.2|5505.6|5499.6|5506|5500|5505.2|5499.2|4
1632160830000|2021-09-20 18:00:30|5505.2|5499.2|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|1
1632160840000|2021-09-20 18:00:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|2
1632160850000|2021-09-20 18:00:50|5505.2|5499.2|5503.7|5497.7|5505.2|5499.2|5503.7|5497.7|1
1632160860000|2021-09-20 18:01:00|5504.2|5498.2|5504.2|5498.2|5504.7|5498.7|5503.7|5497.7|2
1632160870000|2021-09-20 18:01:10|5503.9|5497.9|5503.2|5497.2|5503.9|5497.9|5503.2|5497.2|2
1632160880000|2021-09-20 18:01:20|5503.4|5497.4|5504.2|5498.2|5504.2|5498.2|5503.4|5497.4|7
1632160890000|2021-09-20 18:01:30|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.2|5498.2|4
1632160900000|2021-09-20 18:01:40|5506.1|5500.1|5506|5500|5506.1|5500.1|5505.6|5499.6|6
1632160910000|2021-09-20 18:01:50|5506.1|5500.1|5506.7|5500.7|5507.2|5501.2|5505.6|5499.6|53
1632160920000|2021-09-20 18:02:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|3
1632160930000|2021-09-20 18:02:10|5505.7|5499.7|5504.7|5498.7|5505.7|5499.7|5504.7|5498.7|1
1632160940000|2021-09-20 18:02:20|5505.7|5499.7|5504.7|5498.7|5505.7|5499.7|5504.7|5498.7|7
1632160950000|2021-09-20 18:02:30|5504.4|5498.4|5504.7|5498.7|5504.7|5498.7|5504.4|5498.4|5
1632160960000|2021-09-20 18:02:40|5505.1|5499.1|5505.7|5499.7|5506.2|5500.2|5505.1|5499.1|4
1632160970000|2021-09-20 18:02:50|5506.2|5500.2|5505.7|5499.7|5506.2|5500.2|5505.6|5499.6|11
1632160980000|2021-09-20 18:03:00|5505.5|5499.5|5505.7|5499.7|5505.7|5499.7|5505.5|5499.5|8
1632160990000|2021-09-20 18:03:10|5506.2|5500.2|5507.6|5501.6|5507.6|5501.6|5506.2|5500.2|7
1632161000000|2021-09-20 18:03:20|5508.1|5502.1|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|2
1632161010000|2021-09-20 18:03:30|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.7|5500.7|3
1632161020000|2021-09-20 18:03:40|5506.9|5500.9|5505.2|5499.2|5506.9|5500.9|5505.2|5499.2|13
1632161030000|2021-09-20 18:03:50|5504.7|5498.7|5504.9|5498.9|5505.2|5499.2|5504.7|5498.7|4
1632161040000|2021-09-20 18:04:00|5504.7|5498.7|5503.2|5497.2|5505.2|5499.2|5503.2|5497.2|25
1632161050000|2021-09-20 18:04:10|5502.9|5496.9|5502.7|5496.7|5502.9|5496.9|5502.2|5496.2|1
1632161060000|2021-09-20 18:04:20|5503.1|5497.1|5502.7|5496.7|5503.7|5497.7|5502.7|5496.7|2
1632161070000|2021-09-20 18:04:30|5503.2|5497.2|5504.2|5498.2|5504.2|5498.2|5503.2|5497.2|1
1632161080000|2021-09-20 18:04:40|5505.7|5499.7|5505.7|5499.7|5506.2|5500.2|5504.7|5498.7|5
1632161090000|2021-09-20 18:04:50|||||||||3
1632161100000|2021-09-20 18:05:00|5505.4|5499.4|5508.2|5502.2|5508.2|5502.2|5505.2|5499.2|8
1632161110000|2021-09-20 18:05:10|5509.4|5503.4|5510.2|5504.2|5510.2|5504.2|5509.4|5503.4|13
1632161120000|2021-09-20 18:05:20|5510.1|5504.1|5511.6|5505.6|5511.6|5505.6|5509.7|5503.7|26
1632161130000|2021-09-20 18:05:30|5511.7|5505.7|5510.7|5504.7|5512.9|5506.9|5510.6|5504.6|8
1632161140000|2021-09-20 18:05:40|5512.7|5506.7|5512.7|5506.7|5513.2|5507.2|5512.2|5506.2|10
1632161150000|2021-09-20 18:05:50|5512.6|5506.6|5512.9|5506.9|5512.9|5506.9|5512.4|5506.4|36
1632161160000|2021-09-20 18:06:00|5512.4|5506.4|5511.7|5505.7|5512.4|5506.4|5511.7|5505.7|5
1632161170000|2021-09-20 18:06:10|5513.6|5507.6|5515.1|5509.1|5515.1|5509.1|5513.6|5507.6|36
1632161180000|2021-09-20 18:06:20|5514.2|5508.2|5515.2|5509.2|5515.2|5509.2|5514.2|5508.2|4
1632161190000|2021-09-20 18:06:30|5516.2|5510.2|5516.9|5510.9|5517.9|5511.9|5515.7|5509.7|12
1632161200000|2021-09-20 18:06:40|5516.2|5510.2|5516.7|5510.7|5517.2|5511.2|5515.2|5509.2|20
1632161210000|2021-09-20 18:06:50|5517.7|5511.7|5515.2|5509.2|5518.1|5512.1|5515.2|5509.2|6
1632161220000|2021-09-20 18:07:00|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.2|5508.2|33
1632161230000|2021-09-20 18:07:10|5514.7|5508.7|5514.2|5508.2|5515.2|5509.2|5514.1|5508.1|19
1632161240000|2021-09-20 18:07:20|5514.6|5508.6|5511.2|5505.2|5515.1|5509.1|5511.2|5505.2|15
1632161250000|2021-09-20 18:07:30|5510.7|5504.7|5510.7|5504.7|5511.2|5505.2|5510.2|5504.2|6
1632161260000|2021-09-20 18:07:40|5510.2|5504.2|5510.2|5504.2|5511.2|5505.2|5510.2|5504.2|4
1632161270000|2021-09-20 18:07:50|5511.2|5505.2|5508.7|5502.7|5511.2|5505.2|5508.7|5502.7|15
1632161280000|2021-09-20 18:08:00|5508.2|5502.2|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|3
1632161290000|2021-09-20 18:08:10|5508.9|5502.9|5508.2|5502.2|5509.2|5503.2|5508.2|5502.2|11
1632161300000|2021-09-20 18:08:20|5508.5|5502.5|5508.7|5502.7|5508.7|5502.7|5508.5|5502.5|8
1632161310000|2021-09-20 18:08:30|5508.2|5502.2|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|23
1632161320000|2021-09-20 18:08:40|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|18
1632161330000|2021-09-20 18:08:50|5507.7|5501.7|5505.9|5499.9|5507.7|5501.7|5505.9|5499.9|10
1632161340000|2021-09-20 18:09:00|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|7
1632161350000|2021-09-20 18:09:10|5508.2|5502.2|5509.6|5503.6|5509.6|5503.6|5508.2|5502.2|16
1632161360000|2021-09-20 18:09:20|5511.2|5505.2|5513.7|5507.7|5513.7|5507.7|5511.2|5505.2|31
1632161370000|2021-09-20 18:09:30|5514.2|5508.2|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|9
1632161380000|2021-09-20 18:09:40|5513.4|5507.4|5513.2|5507.2|5513.7|5507.7|5513.2|5507.2|3
1632161390000|2021-09-20 18:09:50|5513.6|5507.6|5514.4|5508.4|5514.4|5508.4|5513.6|5507.6|11
1632161400000|2021-09-20 18:10:00|5513.2|5507.2|5512.6|5506.6|5513.2|5507.2|5512.2|5506.2|19
1632161410000|2021-09-20 18:10:10|5512.2|5506.2|5507.2|5501.2|5512.2|5506.2|5507.2|5501.2|43
1632161420000|2021-09-20 18:10:20|5506.9|5500.9|5507.2|5501.2|5507.2|5501.2|5505.5|5499.5|12
1632161430000|2021-09-20 18:10:30|5507.1|5501.1|5507.1|5501.1|5507.2|5501.2|5507.1|5501.1|14
1632161440000|2021-09-20 18:10:40|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|11
1632161450000|2021-09-20 18:10:50|5506|5500|5505.4|5499.4|5506|5500|5505.4|5499.4|23
1632161460000|2021-09-20 18:11:00|5503.9|5497.9|5503.7|5497.7|5503.9|5497.9|5503.4|5497.4|119
1632161470000|2021-09-20 18:11:10|5502.9|5496.9|5502.4|5496.4|5503.2|5497.2|5502.4|5496.4|10
1632161480000|2021-09-20 18:11:20|5502.9|5496.9|5503.4|5497.4|5504.7|5498.7|5502.9|5496.9|13
1632161490000|2021-09-20 18:11:30|5503.2|5497.2|5505.4|5499.4|5505.7|5499.7|5502.4|5496.4|5
1632161500000|2021-09-20 18:11:40|5505.1|5499.1|5501.9|5495.9|5505.1|5499.1|5501.9|5495.9|16
1632161510000|2021-09-20 18:11:50|5502.4|5496.4|5501.7|5495.7|5502.4|5496.4|5501.7|5495.7|9
1632161520000|2021-09-20 18:12:00|5501.9|5495.9|5503.4|5497.4|5503.4|5497.4|5501.7|5495.7|12
1632161530000|2021-09-20 18:12:10|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|85
1632161540000|2021-09-20 18:12:20|5503.4|5497.4|5498.9|5492.9|5503.4|5497.4|5498.9|5492.9|23
1632161550000|2021-09-20 18:12:30|5498.4|5492.4|5496.9|5490.9|5498.9|5492.9|5496.4|5490.4|41
1632161560000|2021-09-20 18:12:40|5496.5|5490.5|5492.9|5486.9|5496.7|5490.7|5492.9|5486.9|36
1632161570000|2021-09-20 18:12:50|5494.6|5488.6|5494.7|5488.7|5495.4|5489.4|5494.2|5488.2|23
1632161580000|2021-09-20 18:13:00|5495.1|5489.1|5495.9|5489.9|5495.9|5489.9|5494.4|5488.4|13
1632161590000|2021-09-20 18:13:10|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|1
1632161600000|2021-09-20 18:13:20|5496.9|5490.9|5498.4|5492.4|5498.8|5492.8|5496.9|5490.9|15
1632161610000|2021-09-20 18:13:30|5497.3|5491.3|5496.3|5490.3|5498.8|5492.8|5496.3|5490.3|10
1632161620000|2021-09-20 18:13:40|5496.1|5490.1|5494.3|5488.3|5496.1|5490.1|5494.3|5488.3|30
1632161630000|2021-09-20 18:13:50|5494.4|5488.4|5494.1|5488.1|5494.4|5488.4|5492.4|5486.4|26
1632161640000|2021-09-20 18:14:00|5493.9|5487.9|5492.6|5486.6|5494.9|5488.9|5492.6|5486.6|109
1632161650000|2021-09-20 18:14:10|5492.9|5486.9|5492.9|5486.9|5493.5|5487.5|5491.5|5485.5|96
1632161660000|2021-09-20 18:14:20|5492.5|5486.5|5492.3|5486.3|5494.4|5488.4|5491.5|5485.5|133
1632161670000|2021-09-20 18:14:30|5491.9|5485.9|5491.5|5485.5|5492.4|5486.4|5491.3|5485.3|109
1632161680000|2021-09-20 18:14:40|5492.5|5486.5|5492.4|5486.4|5492.9|5486.9|5491.5|5485.5|88
1632161690000|2021-09-20 18:14:50|5492.5|5486.5|5493.1|5487.1|5494.5|5488.5|5491.5|5485.5|133
1632161700000|2021-09-20 18:15:00|5493.5|5487.5|5494.4|5488.4|5494.5|5488.5|5492.1|5486.1|32
1632161710000|2021-09-20 18:15:10|5494.5|5488.5|5496.5|5490.5|5497.5|5491.5|5494.5|5488.5|94
1632161720000|2021-09-20 18:15:20|5496.1|5490.1|5497.5|5491.5|5497.5|5491.5|5495.6|5489.6|15
1632161730000|2021-09-20 18:15:30|||||||||1
1632161740000|2021-09-20 18:15:40|5499|5493|5498.9|5492.9|5499.3|5493.3|5498.9|5492.9|44
1632161750000|2021-09-20 18:15:50|5499.3|5493.3|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|7
1632161760000|2021-09-20 18:16:00|5499.5|5493.5|5496.3|5490.3|5499.5|5493.5|5496.3|5490.3|19
1632161770000|2021-09-20 18:16:10|5495.9|5489.9|5494.3|5488.3|5495.9|5489.9|5494.3|5488.3|41
1632161780000|2021-09-20 18:16:20|5491.9|5485.9|5492.3|5486.3|5492.8|5486.8|5491.9|5485.9|5
1632161790000|2021-09-20 18:16:30|5492.4|5486.4|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|6
1632161800000|2021-09-20 18:16:40|5490.9|5484.9|5490.9|5484.9|5491.4|5485.4|5490.3|5484.3|3
1632161810000|2021-09-20 18:16:50|5491.3|5485.3|5491.4|5485.4|5491.4|5485.4|5491.3|5485.3|10
1632161820000|2021-09-20 18:17:00|5491.3|5485.3|5491.3|5485.3|5491.4|5485.4|5491.3|5485.3|57
1632161830000|2021-09-20 18:17:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|24
1632161840000|2021-09-20 18:17:20|5491.3|5485.3|5490.9|5484.9|5491.3|5485.3|5490.4|5484.4|11
1632161850000|2021-09-20 18:17:30|5490.4|5484.4|5490.3|5484.3|5490.4|5484.4|5490.3|5484.3|1
1632161860000|2021-09-20 18:17:40|5488.9|5482.9|5488.8|5482.8|5488.9|5482.9|5488.4|5482.4|11
1632161870000|2021-09-20 18:17:50|5488.4|5482.4|5488.3|5482.3|5488.4|5482.4|5488.3|5482.3|8
1632161880000|2021-09-20 18:18:00|5488.5|5482.5|5488.4|5482.4|5488.5|5482.5|5488.3|5482.3|7
1632161890000|2021-09-20 18:18:10|5487.9|5481.9|5488.3|5482.3|5488.3|5482.3|5487.6|5481.6|7
1632161900000|2021-09-20 18:18:20|5487.3|5481.3|5487.8|5481.8|5487.9|5481.9|5487.3|5481.3|28
1632161910000|2021-09-20 18:18:30|5487.9|5481.9|5487.8|5481.8|5487.9|5481.9|5487.8|5481.8|19
1632161920000|2021-09-20 18:18:40|5487.4|5481.4|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|4
1632161930000|2021-09-20 18:18:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.3|5482.3|14
1632161940000|2021-09-20 18:19:00|5488.3|5482.3|5486.3|5480.3|5488.3|5482.3|5486.1|5480.1|32
1632161950000|2021-09-20 18:19:10|5486.4|5480.4|5486.3|5480.3|5486.4|5480.4|5486.3|5480.3|17
1632161960000|2021-09-20 18:19:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|3
1632161970000|2021-09-20 18:19:30|||||||||2
1632161980000|2021-09-20 18:19:40|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|15
1632161990000|2021-09-20 18:19:50|5487.3|5481.3|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|12
1632182400000|2021-09-21 00:00:00|5496.8|5490.8|5496.1|5490.1|5499.3|5493.3|5494.8|5488.8|23
1632182410000|2021-09-21 00:00:10|5495.8|5489.8|5489.6|5483.6|5495.8|5489.8|5488.9|5482.9|25
1632182420000|2021-09-21 00:00:20|5489.3|5483.3|5489.3|5483.3|5489.6|5483.6|5488.9|5482.9|4
1632182430000|2021-09-21 00:00:30|5489.7|5483.7|5488.8|5482.8|5491.8|5485.8|5488.8|5482.8|25
1632182440000|2021-09-21 00:00:40|5489.1|5483.1|5488.8|5482.8|5489.1|5483.1|5488.8|5482.8|0
1632182450000|2021-09-21 00:00:50|5488.3|5482.3|5487.8|5481.8|5488.3|5482.3|5487.8|5481.8|1
1632182460000|2021-09-21 00:01:00|5487.1|5481.1|5486.3|5480.3|5490.1|5484.1|5485.3|5479.3|61
1632182470000|2021-09-21 00:01:10|5486.1|5480.1|5485.8|5479.8|5486.1|5480.1|5485.8|5479.8|1
1632182480000|2021-09-21 00:01:20|5486.3|5480.3|5488.1|5482.1|5488.6|5482.6|5486.3|5480.3|6
1632182490000|2021-09-21 00:01:30|||||||||1
1632182500000|2021-09-21 00:01:40|||||||||1
1632182520000|2021-09-21 00:02:00|5488.7|5482.7|5492.8|5486.8|5492.8|5486.8|5488.7|5482.7|8
1632182530000|2021-09-21 00:02:10|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|0
1632182550000|2021-09-21 00:02:30|5492.1|5486.1|5492.3|5486.3|5492.3|5486.3|5492.1|5486.1|1
1632182560000|2021-09-21 00:02:40|||||||||1
1632182570000|2021-09-21 00:02:50|5491.8|5485.8|5494.3|5488.3|5494.8|5488.8|5491.8|5485.8|3
1632182580000|2021-09-21 00:03:00|5494.4|5488.4|5494.8|5488.8|5495.3|5489.3|5494.3|5488.3|5
1632182590000|2021-09-21 00:03:10|5494.3|5488.3|5491.8|5485.8|5495.3|5489.3|5491.8|5485.8|5
1632182600000|2021-09-21 00:03:20|5491.4|5485.4|5490.1|5484.1|5491.4|5485.4|5489.4|5483.4|3
1632182610000|2021-09-21 00:03:30|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|0
1632182630000|2021-09-21 00:03:50|5490.8|5484.8|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|1
1632182680000|2021-09-21 00:04:40|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|0
1632182700000|2021-09-21 00:05:00|5489.9|5483.9|5486.8|5480.8|5490.3|5484.3|5486.8|5480.8|5
1632182710000|2021-09-21 00:05:10|5487.3|5481.3|5486.3|5480.3|5487.8|5481.8|5486.3|5480.3|5
1632182720000|2021-09-21 00:05:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|7
1632182730000|2021-09-21 00:05:30|5486.9|5480.9|5487.3|5481.3|5487.3|5481.3|5486.9|5480.9|10
1632182770000|2021-09-21 00:06:10|5487.6|5481.6|5488.3|5482.3|5488.8|5482.8|5487.6|5481.6|0
1632182780000|2021-09-21 00:06:20|5487.3|5481.3|5489.3|5483.3|5489.3|5483.3|5487.3|5481.3|1
1632182800000|2021-09-21 00:06:40|5489.9|5483.9|5491.9|5485.9|5491.9|5485.9|5489.9|5483.9|1
1632182810000|2021-09-21 00:06:50|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|13
1632182820000|2021-09-21 00:07:00|5491.9|5485.9|5495.3|5489.3|5497.9|5491.9|5491.9|5485.9|21
1632182830000|2021-09-21 00:07:10|5494.9|5488.9|5501.8|5495.8|5502.3|5496.3|5494.8|5488.8|17
1632182840000|2021-09-21 00:07:20|5501.3|5495.3|5502.8|5496.8|5503.3|5497.3|5500.8|5494.8|5
1632182850000|2021-09-21 00:07:30|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|2
1632182860000|2021-09-21 00:07:40|5501.4|5495.4|5500.8|5494.8|5501.4|5495.4|5500.8|5494.8|1
1632182870000|2021-09-21 00:07:50|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5499.8|5493.8|0
1632182880000|2021-09-21 00:08:00|5500.3|5494.3|5500.8|5494.8|5500.8|5494.8|5500.3|5494.3|1
1632182890000|2021-09-21 00:08:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1632182900000|2021-09-21 00:08:20|5500.8|5494.8|5500.8|5494.8|5501.3|5495.3|5500.6|5494.6|1
1632182910000|2021-09-21 00:08:30|5500.3|5494.3|5500.1|5494.1|5500.3|5494.3|5500.1|5494.1|2
1632182930000|2021-09-21 00:08:50|5498.7|5492.7|5498.8|5492.8|5500.1|5494.1|5498.7|5492.7|4
1632182940000|2021-09-21 00:09:00|5500.1|5494.1|5501.5|5495.5|5502.3|5496.3|5500.1|5494.1|12
1632182950000|2021-09-21 00:09:10|5501.3|5495.3|5500.6|5494.6|5501.3|5495.3|5500.6|5494.6|2
1632182960000|2021-09-21 00:09:20|||||||||7
1632182980000|2021-09-21 00:09:40|5500.5|5494.5|5499.8|5493.8|5500.5|5494.5|5499.8|5493.8|3
1632183000000|2021-09-21 00:10:00|5499.4|5493.4|5501.3|5495.3|5501.3|5495.3|5498.3|5492.3|1
1632183020000|2021-09-21 00:10:20|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1632183030000|2021-09-21 00:10:30|5501|5495|5501.3|5495.3|5501.3|5495.3|5501|5495|0
1632183050000|2021-09-21 00:10:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|4
1632183080000|2021-09-21 00:11:20|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|1
1632183100000|2021-09-21 00:11:40|5503.1|5497.1|5501.3|5495.3|5503.1|5497.1|5501.3|5495.3|2
1632183110000|2021-09-21 00:11:50|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1632183140000|2021-09-21 00:12:20|5500.8|5494.8|5501.8|5495.8|5501.8|5495.8|5500.8|5494.8|4
1632183150000|2021-09-21 00:12:30|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|1
1632183170000|2021-09-21 00:12:50|5503.8|5497.8|5505.3|5499.3|5505.3|5499.3|5503.8|5497.8|4
1632183180000|2021-09-21 00:13:00|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1632183190000|2021-09-21 00:13:10|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|0
1632183200000|2021-09-21 00:13:20|5504.8|5498.8|5503.6|5497.6|5504.8|5498.8|5503.6|5497.6|2
1632183210000|2021-09-21 00:13:30|5504|5498|5505.3|5499.3|5505.3|5499.3|5504|5498|0
1632183230000|2021-09-21 00:13:50|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|1
1632183270000|2021-09-21 00:14:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|1
1632183290000|2021-09-21 00:14:50|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|1
1632183300000|2021-09-21 00:15:00|5505.8|5499.8|5505.3|5495.3|5505.8|5499.8|5504.5|5495.3|4
1632183310000|2021-09-21 00:15:10|5502.6|5496.6|5502.6|5496.6|5505.3|5496.8|5502.6|5495.3|0
1632183350000|2021-09-21 00:15:50|5504.1|5494.1|5502.6|5496.6|5504.1|5496.6|5502.5|5494.1|2
1632183360000|2021-09-21 00:16:00|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.1|5494.1|1
1632183390000|2021-09-21 00:16:30|5500.9|5494.9|5500.8|5494.8|5500.9|5494.9|5500.8|5494.8|0
1632183410000|2021-09-21 00:16:50|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1632183420000|2021-09-21 00:17:00|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1632183430000|2021-09-21 00:17:10|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632183520000|2021-09-21 00:18:40|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1632183530000|2021-09-21 00:18:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1632183540000|2021-09-21 00:19:00|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.3|5496.3|3
1632183570000|2021-09-21 00:19:30|5503.6|5497.6|5503.8|5497.8|5503.8|5497.8|5503.6|5497.6|3
1632183590000|2021-09-21 00:19:50|5503.3|5497.3|5503.8|5497.8|5503.8|5497.8|5503.3|5497.3|1
1632183600000|2021-09-21 00:20:00|||||||||5
1632183660000|2021-09-21 00:21:00|5504.1|5498.1|5506.3|5500.3|5506.3|5500.3|5504.1|5498.1|1
1632183670000|2021-09-21 00:21:10|5507.3|5501.3|5507.8|5501.8|5507.8|5501.8|5507.3|5501.3|2
1632183710000|2021-09-21 00:21:50|||||||||1
1632183720000|2021-09-21 00:22:00|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|0
1632183730000|2021-09-21 00:22:10|5507.3|5501.3|5507.4|5501.4|5507.4|5501.4|5507.3|5501.3|1
1632183750000|2021-09-21 00:22:30|5507.3|5501.3|5506.8|5500.8|5507.3|5501.3|5506.8|5500.8|1
1632183760000|2021-09-21 00:22:40|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.1|5500.1|0
1632183780000|2021-09-21 00:23:00|5505.8|5499.8|5506.3|5500.3|5506.3|5500.3|5505.8|5499.8|0
1632183800000|2021-09-21 00:23:20|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1632183840000|2021-09-21 00:24:00|5507.3|5501.3|5507.1|5501.1|5507.3|5501.3|5507.1|5501.1|2
1632183870000|2021-09-21 00:24:30|5506.8|5500.8|5505.8|5499.8|5506.8|5500.8|5504.8|5498.8|5
1632183880000|2021-09-21 00:24:40|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1632183900000|2021-09-21 00:25:00|5505.3|5499.3|5505.3|5499.3|5505.8|5499.8|5505.3|5499.3|0
1632183910000|2021-09-21 00:25:10|5504.9|5498.9|5504.8|5498.8|5504.9|5498.9|5504.8|5498.8|0
1632183970000|2021-09-21 00:26:10|||||||||1
1632184010000|2021-09-21 00:26:50|5504.4|5498.4|5504.3|5498.3|5504.4|5498.4|5503.5|5497.5|1
1632184030000|2021-09-21 00:27:10|5504.6|5498.6|5504.8|5498.8|5504.8|5498.8|5504.6|5498.6|0
1632184040000|2021-09-21 00:27:20|5505.1|5499.1|5504.5|5498.5|5505.3|5499.3|5504.5|5498.5|0
1632184050000|2021-09-21 00:27:30|5504.3|5498.3|5502.4|5496.4|5504.3|5498.3|5502.4|5496.4|5
1632184060000|2021-09-21 00:27:40|5502.8|5496.8|5500.8|5494.8|5502.8|5496.8|5500.8|5494.8|0
1632184080000|2021-09-21 00:28:00|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|2
1632184090000|2021-09-21 00:28:10|5501|5495|5501.8|5495.8|5501.8|5495.8|5501|5495|0
1632184100000|2021-09-21 00:28:20|5501.4|5495.4|5500.8|5494.8|5501.8|5495.8|5500.8|5494.8|0
1632184110000|2021-09-21 00:28:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1632184120000|2021-09-21 00:28:40|5500.8|5494.8|5497.3|5491.3|5500.8|5494.8|5497.3|5491.3|9
1632184130000|2021-09-21 00:28:50|5496.3|5490.3|5498.6|5492.6|5498.6|5492.6|5496.3|5490.3|2
1632184140000|2021-09-21 00:29:00|5498.8|5492.8|5498.4|5492.4|5499.6|5493.6|5497.8|5491.8|7
1632184150000|2021-09-21 00:29:10|5498.3|5492.3|5498.8|5492.8|5498.8|5492.8|5498.3|5492.3|2
1632184160000|2021-09-21 00:29:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.3|5492.3|0
1632184170000|2021-09-21 00:29:30|5498.3|5492.3|5498.8|5492.8|5498.8|5492.8|5498.3|5492.3|0
1632184180000|2021-09-21 00:29:40|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|1
1632184190000|2021-09-21 00:29:50|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5499.3|5493.3|2
1632184220000|2021-09-21 00:30:20|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1632184230000|2021-09-21 00:30:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1632184250000|2021-09-21 00:30:50|5498.3|5492.3|5494.8|5488.8|5498.6|5492.6|5494.1|5488.1|5
1632184260000|2021-09-21 00:31:00|5495.8|5489.8|5495.6|5489.6|5495.8|5489.8|5494.8|5488.8|2
1632184270000|2021-09-21 00:31:10|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1632184290000|2021-09-21 00:31:30|5494.3|5488.3|5493.3|5487.3|5494.3|5488.3|5493.3|5487.3|4
1632184320000|2021-09-21 00:32:00|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|2
1632184330000|2021-09-21 00:32:10|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1632184340000|2021-09-21 00:32:20|5495.3|5489.3|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|2
1632184350000|2021-09-21 00:32:30|5495.6|5489.6|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|0
1632184360000|2021-09-21 00:32:40|5496.3|5490.3|5495.8|5489.8|5496.3|5490.3|5495.8|5489.8|0
1632184380000|2021-09-21 00:33:00|5497.6|5491.6|5498.3|5492.3|5498.3|5492.3|5497.6|5491.6|1
1632184410000|2021-09-21 00:33:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1632184430000|2021-09-21 00:33:50|5498.4|5492.4|5498.8|5492.8|5498.8|5492.8|5498.4|5492.4|0
1632184440000|2021-09-21 00:34:00|5498.3|5492.3|5498.8|5492.8|5498.8|5492.8|5498.1|5492.1|0
1632184480000|2021-09-21 00:34:40|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|7
1632184490000|2021-09-21 00:34:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1632184510000|2021-09-21 00:35:10|5500.1|5494.1|5499.8|5493.8|5500.1|5494.1|5499.8|5493.8|0
1632184520000|2021-09-21 00:35:20|5500.1|5494.1|5499.8|5493.8|5500.1|5494.1|5499.8|5493.8|0
1632184530000|2021-09-21 00:35:30|5500.1|5494.1|5499.8|5493.8|5500.1|5494.1|5499.8|5493.8|0
1632184540000|2021-09-21 00:35:40|5500.1|5494.1|5499.8|5493.8|5500.1|5494.1|5499.8|5493.8|0
1632184550000|2021-09-21 00:35:50|5500.1|5494.1|5503.4|5493.4|5503.8|5494.3|5500.1|5493.4|4
1632184560000|2021-09-21 00:36:00|5503.3|5493.3|5503.3|5493.3|5503.8|5493.8|5503.3|5493.3|0
1632184570000|2021-09-21 00:36:10|5502.8|5496.8|5503.1|5497.1|5503.3|5497.3|5502.8|5496.8|1
1632184580000|2021-09-21 00:36:20|5504.1|5498.1|5504.8|5498.8|5504.8|5498.8|5504.1|5498.1|0
1632184610000|2021-09-21 00:36:50|||||||||5
1632184620000|2021-09-21 00:37:00|5504.4|5498.4|5504.8|5498.8|5504.8|5498.8|5502.8|5496.8|5
1632184630000|2021-09-21 00:37:10|5504.4|5498.4|5504.3|5498.3|5504.4|5498.4|5504.3|5498.3|0
1632184640000|2021-09-21 00:37:20|5504.8|5498.8|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|6
1632184690000|2021-09-21 00:38:10|5503.8|5497.8|5504.3|5498.3|5504.3|5498.3|5503.8|5497.8|1
1632184700000|2021-09-21 00:38:20|5507.1|5501.1|5507.8|5501.8|5507.8|5501.8|5507.1|5501.1|10
1632184740000|2021-09-21 00:39:00|5508.3|5502.3|5508.3|5502.3|5508.8|5502.8|5508.3|5502.3|10
1632184820000|2021-09-21 00:40:20|5508.4|5502.4|5509.8|5503.8|5509.8|5503.8|5508.4|5502.4|15
1632184840000|2021-09-21 00:40:40|||||||||1
1632184850000|2021-09-21 00:40:50|||||||||2
1632184860000|2021-09-21 00:41:00|5511.3|5505.3|5516.1|5510.1|5516.1|5510.1|5511.3|5505.3|8
1632184880000|2021-09-21 00:41:20|5516.3|5510.3|5516.6|5510.6|5516.6|5510.6|5516.3|5510.3|0
1632184910000|2021-09-21 00:41:50|5515.8|5509.8|5515.1|5509.1|5515.8|5509.8|5515.1|5509.1|3
1632184920000|2021-09-21 00:42:00|5516.3|5510.3|5516|5510|5516.3|5510.3|5516|5510|1
1632184930000|2021-09-21 00:42:10|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1632184940000|2021-09-21 00:42:20|5516|5510|5515.3|5509.3|5516|5510|5514.8|5508.8|1
1632184950000|2021-09-21 00:42:30|5515.6|5509.6|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|0
1632184960000|2021-09-21 00:42:40|5515.6|5509.6|5515.3|5509.3|5515.6|5509.6|5515.3|5509.3|0
1632184980000|2021-09-21 00:43:00|5514.3|5508.3|5513.6|5507.6|5514.3|5508.3|5513.6|5507.6|1
1632184990000|2021-09-21 00:43:10|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|0
1632185010000|2021-09-21 00:43:30|5513.4|5507.4|5513.3|5507.3|5513.4|5507.4|5513.3|5507.3|0
1632185020000|2021-09-21 00:43:40|5513.1|5507.1|5512.8|5506.8|5513.1|5507.1|5512.8|5506.8|0
1632185030000|2021-09-21 00:43:50|5512.6|5506.6|5510.8|5504.8|5512.6|5506.6|5510.8|5504.8|2
1632185040000|2021-09-21 00:44:00|5512.8|5506.8|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|5
1632185100000|2021-09-21 00:45:00|5511.8|5505.8|5511.3|5505.3|5512.3|5506.3|5511.3|5505.3|1
1632185130000|2021-09-21 00:45:30|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1632185160000|2021-09-21 00:46:00|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1632185180000|2021-09-21 00:46:20|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1632185270000|2021-09-21 00:47:50|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1632185280000|2021-09-21 00:48:00|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|0
1632185310000|2021-09-21 00:48:30|5511.9|5505.9|5510.8|5504.8|5511.9|5505.9|5510.6|5504.6|4
1632185320000|2021-09-21 00:48:40|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1632185340000|2021-09-21 00:49:00|5511|5505|5511|5505|5511|5505|5511|5505|1
1632185360000|2021-09-21 00:49:20|5510.3|5504.3|5510.6|5504.6|5511|5505|5510.3|5504.3|1
1632185400000|2021-09-21 00:50:00|5510.1|5504.1|5510.3|5504.3|5510.3|5504.3|5509.6|5503.6|2
1632185410000|2021-09-21 00:50:10|5509.5|5503.5|5510.5|5504.5|5511.1|5505.1|5509.5|5503.5|1
1632185420000|2021-09-21 00:50:20|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1632185440000|2021-09-21 00:50:40|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1632185450000|2021-09-21 00:50:50|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|4
1632185460000|2021-09-21 00:51:00|5511.6|5505.6|5512.8|5506.8|5512.8|5506.8|5511.6|5505.6|0
1632185470000|2021-09-21 00:51:10|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1632185490000|2021-09-21 00:51:30|5513.3|5507.3|5511.6|5505.6|5513.3|5507.3|5511.6|5505.6|1
1632185500000|2021-09-21 00:51:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1632185510000|2021-09-21 00:51:50|5511.6|5505.6|5512.8|5506.8|5512.8|5506.8|5511.3|5505.3|0
1632185520000|2021-09-21 00:52:00|5512.4|5506.4|5512.8|5506.8|5512.8|5506.8|5512.3|5506.3|1
1632185550000|2021-09-21 00:52:30|5514.6|5508.6|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|4
1632185560000|2021-09-21 00:52:40|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1632185580000|2021-09-21 00:53:00|5514.4|5508.4|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1632185650000|2021-09-21 00:54:10|5513.6|5507.6|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|0
1632185670000|2021-09-21 00:54:30|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.6|5507.6|7
1632185680000|2021-09-21 00:54:40|5512.5|5506.5|5510.6|5504.6|5512.5|5506.5|5510.3|5504.3|1
1632185690000|2021-09-21 00:54:50|5510.3|5504.3|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|1
1632185700000|2021-09-21 00:55:00|5509.9|5503.9|5510.3|5504.3|5510.3|5504.3|5509.9|5503.9|1
1632185710000|2021-09-21 00:55:10|5509.9|5503.9|5508.8|5502.8|5509.9|5503.9|5508.8|5502.8|2
1632185720000|2021-09-21 00:55:20|5508|5502|5507.3|5501.3|5508|5502|5507.3|5501.3|0
1632185860000|2021-09-21 00:57:40|5505|5499|5504.2|5498.2|5505|5499|5503.8|5497.8|2
1632185870000|2021-09-21 00:57:50|5504.5|5498.5|5505.3|5499.3|5505.3|5499.3|5504.5|5498.5|0
1632185880000|2021-09-21 00:58:00|5504.9|5498.9|5503.3|5497.3|5504.9|5498.9|5503.3|5497.3|1
1632185890000|2021-09-21 00:58:10|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|1
1632185930000|2021-09-21 00:58:50|5504.2|5498.2|5504.8|5498.8|5504.8|5498.8|5503.8|5497.8|4
1632185940000|2021-09-21 00:59:00|5505.3|5499.3|5507.3|5501.3|5507.8|5501.8|5505.3|5499.3|11
1632185950000|2021-09-21 00:59:10|||||||||1
1632185960000|2021-09-21 00:59:20|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1632185970000|2021-09-21 00:59:30|5507.3|5501.3|5507.8|5501.8|5507.8|5501.8|5507.3|5501.3|0
1632185980000|2021-09-21 00:59:40|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|4
1632185990000|2021-09-21 00:59:50|5507.8|5501.8|5506.7|5500.7|5507.8|5501.8|5506.7|5500.7|3
1632186000000|2021-09-21 01:00:00|5507|5501|5507.7|5501.7|5508.5|5502.5|5506.2|5500.2|2
1632186020000|2021-09-21 01:00:20|5506.5|5500.5|5506.2|5500.2|5506.5|5500.5|5506.2|5500.2|2
1632186050000|2021-09-21 01:00:50|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1632186060000|2021-09-21 01:01:00|5505.8|5499.8|5503.3|5497.3|5505.8|5499.8|5503.3|5497.3|4
1632186070000|2021-09-21 01:01:10|5503.2|5497.2|5502.8|5496.8|5503.2|5497.2|5502.8|5496.8|1
1632186090000|2021-09-21 01:01:30|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|3
1632186100000|2021-09-21 01:01:40|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|1
1632186110000|2021-09-21 01:01:50|5505.8|5499.8|5507.2|5501.2|5507.2|5501.2|5505.8|5499.8|1
1632186120000|2021-09-21 01:02:00|5507.3|5501.3|5507.4|5501.4|5507.8|5501.8|5507.3|5501.3|0
1632186130000|2021-09-21 01:02:10|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1632186150000|2021-09-21 01:02:30|5505.8|5499.8|5505.3|5499.3|5505.8|5499.8|5505.3|5499.3|0
1632186160000|2021-09-21 01:02:40|5505.7|5499.7|5506.8|5500.8|5507.3|5501.3|5505.7|5499.7|14
1632186170000|2021-09-21 01:02:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.4|5501.4|1
1632186180000|2021-09-21 01:03:00|5507.8|5501.8|5508.7|5502.7|5508.7|5502.7|5507.8|5501.8|0
1632186190000|2021-09-21 01:03:10|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|0
1632186210000|2021-09-21 01:03:30|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|0
1632186220000|2021-09-21 01:03:40|5509.3|5503.3|5508.9|5502.9|5509.3|5503.3|5508.9|5502.9|0
1632186230000|2021-09-21 01:03:50|5509.3|5503.3|5509.3|5503.3|5509.8|5503.8|5509.3|5503.3|2
1632186240000|2021-09-21 01:04:00|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1632186250000|2021-09-21 01:04:10|5508.2|5502.2|5506.3|5500.3|5508.3|5502.3|5506.3|5500.3|2
1632186270000|2021-09-21 01:04:30|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1632186280000|2021-09-21 01:04:40|5507.2|5501.2|5508.3|5502.3|5508.3|5502.3|5507.2|5501.2|1
1632186300000|2021-09-21 01:05:00|5508.8|5502.8|5508.3|5502.3|5508.8|5502.8|5508.3|5502.3|1
1632186360000|2021-09-21 01:06:00|5508.8|5502.8|5510.3|5504.3|5510.3|5504.3|5508.8|5502.8|1
1632186380000|2021-09-21 01:06:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|1
1632186390000|2021-09-21 01:06:30|5515.3|5509.3|5514.8|5508.8|5515.3|5509.3|5514.8|5508.8|3
1632186410000|2021-09-21 01:06:50|5514.9|5508.9|5515.3|5509.3|5515.3|5509.3|5514.9|5508.9|0
1632186420000|2021-09-21 01:07:00|5513.8|5507.8|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|0
1632186450000|2021-09-21 01:07:30|5514.2|5508.2|5515.7|5509.7|5515.7|5509.7|5514.2|5508.2|1
1632186460000|2021-09-21 01:07:40|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632186480000|2021-09-21 01:08:00|5516.2|5510.2|5516.3|5510.3|5516.3|5510.3|5516.2|5510.2|0
1632186490000|2021-09-21 01:08:10|||||||||1
1632186510000|2021-09-21 01:08:30|5515.7|5509.7|5515.8|5509.8|5515.8|5509.8|5515.7|5509.7|2
1632186530000|2021-09-21 01:08:50|5515.4|5509.4|5515.3|5509.3|5515.4|5509.4|5515.3|5509.3|0
1632186570000|2021-09-21 01:09:30|5515.8|5509.8|5516.3|5510.3|5516.3|5510.3|5515.8|5509.8|2
1632186580000|2021-09-21 01:09:40|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|0
1632186590000|2021-09-21 01:09:50|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|0
1632186600000|2021-09-21 01:10:00|5514.8|5508.8|5515.3|5509.3|5515.3|5509.3|5514.8|5508.8|0
1632186620000|2021-09-21 01:10:20|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632186630000|2021-09-21 01:10:30|5515.2|5509.2|5515.3|5509.3|5515.3|5509.3|5515.2|5509.2|0
1632186660000|2021-09-21 01:11:00|5515.7|5509.7|5518.8|5512.8|5518.8|5512.8|5515.7|5509.7|5
1632186710000|2021-09-21 01:11:50|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|1
1632186720000|2021-09-21 01:12:00|5519.4|5513.4|5519.8|5513.8|5519.8|5513.8|5519.4|5513.4|0
1632186760000|2021-09-21 01:12:40|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|17
1632186770000|2021-09-21 01:12:50|5521.2|5515.2|5521.3|5515.3|5521.3|5515.3|5521.2|5515.2|0
1632186780000|2021-09-21 01:13:00|||||||||1
1632186790000|2021-09-21 01:13:10|||||||||1
1632186810000|2021-09-21 01:13:30|||||||||1
1632186840000|2021-09-21 01:14:00|5522.3|5516.3|5521.8|5515.8|5522.3|5516.3|5521.8|5515.8|35
1632186860000|2021-09-21 01:14:20|5520.8|5514.8|5520.3|5514.3|5520.8|5514.8|5520.3|5514.3|1
1632186880000|2021-09-21 01:14:40|5519.8|5513.8|5518.8|5512.8|5519.8|5513.8|5518.8|5512.8|1
1632186900000|2021-09-21 01:15:00|5519.3|5513.3|5519.8|5513.8|5520.3|5514.3|5518.8|5512.8|5
1632187010000|2021-09-21 01:16:50|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|1
1632187020000|2021-09-21 01:17:00|5520.7|5514.7|5517.9|5511.9|5521.8|5515.8|5517.9|5511.9|12
1632187030000|2021-09-21 01:17:10|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|0
1632187060000|2021-09-21 01:17:40|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632187070000|2021-09-21 01:17:50|||||||||4
1632187080000|2021-09-21 01:18:00|5518.7|5512.7|5519.8|5513.8|5519.8|5513.8|5518.7|5512.7|0
1632187190000|2021-09-21 01:19:50|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632187210000|2021-09-21 01:20:10|||||||||1
1632187220000|2021-09-21 01:20:20|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|0
1632187250000|2021-09-21 01:20:50|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|1
1632187290000|2021-09-21 01:21:30|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632187310000|2021-09-21 01:21:50|5521.2|5515.2|5522.3|5516.3|5522.3|5516.3|5521.2|5515.2|1
1632187320000|2021-09-21 01:22:00|5522.5|5516.5|5523.3|5517.3|5524.8|5518.8|5522.5|5516.5|7
1632187330000|2021-09-21 01:22:10|5523.7|5517.7|5524.3|5518.3|5524.3|5518.3|5523.7|5517.7|15
1632187360000|2021-09-21 01:22:40|5521.3|5515.3|5520.3|5514.3|5521.3|5515.3|5520.3|5514.3|1
1632187370000|2021-09-21 01:22:50|5520.8|5514.8|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|0
1632187380000|2021-09-21 01:23:00|5522|5516|5520.8|5514.8|5522|5516|5520.8|5514.8|1
1632187420000|2021-09-21 01:23:40|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632187530000|2021-09-21 01:25:30|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|2
1632187550000|2021-09-21 01:25:50|5520.7|5514.7|5520.8|5514.8|5520.8|5514.8|5520.7|5514.7|0
1632187570000|2021-09-21 01:26:10|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|2
1632187600000|2021-09-21 01:26:40|5520|5514|5519.8|5513.8|5520|5514|5519.3|5513.3|8
1632187610000|2021-09-21 01:26:50|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1632187640000|2021-09-21 01:27:20|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|1
1632187650000|2021-09-21 01:27:30|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|0
1632187660000|2021-09-21 01:27:40|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632187710000|2021-09-21 01:28:30|5518.9|5512.9|5519.3|5513.3|5519.3|5513.3|5518.9|5512.9|0
1632187850000|2021-09-21 01:30:50|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|0
1632187860000|2021-09-21 01:31:00|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632187870000|2021-09-21 01:31:10|5517.8|5511.8|5517.3|5511.3|5517.8|5511.8|5517.3|5511.3|1
1632187880000|2021-09-21 01:31:20|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1632187900000|2021-09-21 01:31:40|5515.7|5509.7|5515.4|5509.4|5515.7|5509.7|5515.4|5509.4|0
1632187910000|2021-09-21 01:31:50|5515.3|5509.3|5517.7|5511.7|5517.7|5511.7|5515.3|5509.3|3
1632187920000|2021-09-21 01:32:00|5517.8|5511.8|5518.4|5512.4|5518.8|5512.8|5517.8|5511.8|0
1632187930000|2021-09-21 01:32:10|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632187940000|2021-09-21 01:32:20|5518.2|5512.2|5515.8|5509.8|5518.2|5512.2|5515.8|5509.8|4
1632187950000|2021-09-21 01:32:30|5515.3|5509.3|5514.8|5508.8|5516.3|5510.3|5514.8|5508.8|0
1632187970000|2021-09-21 01:32:50|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|1
1632187980000|2021-09-21 01:33:00|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1632188010000|2021-09-21 01:33:30|5517.3|5511.3|5516.8|5510.8|5517.3|5511.3|5516.8|5510.8|0
1632188020000|2021-09-21 01:33:40|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|0
1632188030000|2021-09-21 01:33:50|5515.4|5509.4|5515.8|5509.8|5515.8|5509.8|5515.4|5509.4|0
1632188040000|2021-09-21 01:34:00|5516.3|5510.3|5516.9|5510.9|5517.3|5511.3|5516.3|5510.3|0
1632188050000|2021-09-21 01:34:10|5516.8|5510.8|5516.8|5510.8|5517.3|5511.3|5516.8|5510.8|0
1632188070000|2021-09-21 01:34:30|5517.2|5511.2|5519.3|5513.3|5519.3|5513.3|5517.2|5511.2|10
1632188100000|2021-09-21 01:35:00|5518.8|5512.8|5519.9|5513.9|5520.3|5514.3|5518.8|5512.8|0
1632188110000|2021-09-21 01:35:10|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632188120000|2021-09-21 01:35:20|5519.8|5513.8|5520.3|5514.3|5520.3|5514.3|5519.8|5513.8|0
1632188140000|2021-09-21 01:35:40|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.8|5512.8|3
1632188170000|2021-09-21 01:36:10|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.8|5512.8|0
1632188180000|2021-09-21 01:36:20|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1632188190000|2021-09-21 01:36:30|5520|5514|5519.3|5513.3|5520|5514|5519.3|5513.3|0
1632188200000|2021-09-21 01:36:40|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.8|5512.8|0
1632188210000|2021-09-21 01:36:50|5520.8|5514.8|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|1
1632188220000|2021-09-21 01:37:00|5521.7|5515.7|5522.8|5516.8|5524.3|5518.3|5521.7|5515.7|10
1632188230000|2021-09-21 01:37:10|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5522.8|5516.8|6
1632188240000|2021-09-21 01:37:20|5523.8|5517.8|5524.3|5518.3|5524.3|5518.3|5523.8|5517.8|14
1632188260000|2021-09-21 01:37:40|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.8|5518.8|5
1632188270000|2021-09-21 01:37:50|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1632188290000|2021-09-21 01:38:10|5523.8|5517.8|5522.8|5516.8|5523.8|5517.8|5522.8|5516.8|0
1632188310000|2021-09-21 01:38:30|5522.4|5516.4|5519.8|5513.8|5522.4|5516.4|5519.8|5513.8|1
1632188450000|2021-09-21 01:40:50|5521.7|5515.7|5521.8|5515.8|5521.8|5515.8|5521.7|5515.7|4
1632188500000|2021-09-21 01:41:40|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|3
1632188520000|2021-09-21 01:42:00|5523.8|5517.8|5525.7|5519.7|5525.7|5519.7|5523.8|5517.8|0
1632188530000|2021-09-21 01:42:10|5525.3|5519.3|5525.7|5519.7|5525.7|5519.7|5525.3|5519.3|0
1632188570000|2021-09-21 01:42:50|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|1
1632188580000|2021-09-21 01:43:00|5527.7|5521.7|5528.3|5522.3|5528.3|5522.3|5527.7|5521.7|0
1632188620000|2021-09-21 01:43:40|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|3
1632188630000|2021-09-21 01:43:50|5529.4|5523.4|5529.3|5523.3|5529.4|5523.4|5529.3|5523.3|0
1632188640000|2021-09-21 01:44:00|5529.2|5523.2|5528.8|5522.8|5529.2|5523.2|5528.3|5522.3|1
1632188650000|2021-09-21 01:44:10|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|1
1632188680000|2021-09-21 01:44:40|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1632188700000|2021-09-21 01:45:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632188750000|2021-09-21 01:45:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1632188760000|2021-09-21 01:46:00|5528.8|5522.8|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|5
1632188780000|2021-09-21 01:46:20|5529.7|5523.7|5529.8|5523.8|5529.8|5523.8|5529.7|5523.7|0
1632188800000|2021-09-21 01:46:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|4
1632188810000|2021-09-21 01:46:50|5531.7|5525.7|5533.8|5527.8|5533.8|5527.8|5531.7|5525.7|5
1632188820000|2021-09-21 01:47:00|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|9
1632188850000|2021-09-21 01:47:30|5534|5528|5534.2|5528.2|5534.2|5528.2|5534|5528|0
1632188860000|2021-09-21 01:47:40|5534.4|5528.4|5534.8|5528.8|5535.3|5529.3|5534.3|5528.3|4
1632188870000|2021-09-21 01:47:50|5534.4|5528.4|5530.8|5524.8|5534.4|5528.4|5530.8|5524.8|6
1632188880000|2021-09-21 01:48:00|5531.1|5525.1|5534.3|5528.3|5534.3|5528.3|5531.1|5525.1|8
1632188890000|2021-09-21 01:48:10|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1632188900000|2021-09-21 01:48:20|5534.3|5528.3|5532.8|5526.8|5534.3|5528.3|5532.8|5526.8|1
1632188910000|2021-09-21 01:48:30|5533.2|5527.2|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|0
1632188920000|2021-09-21 01:48:40|5532.2|5526.2|5532.3|5526.3|5532.8|5526.8|5532.2|5526.2|0
1632188940000|2021-09-21 01:49:00|5531.9|5525.9|5532.3|5526.3|5532.3|5526.3|5531.9|5525.9|0
1632188950000|2021-09-21 01:49:10|5532.7|5526.7|5532.8|5526.8|5532.8|5526.8|5532.7|5526.7|0
1632188980000|2021-09-21 01:49:40|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|0
1632189000000|2021-09-21 01:50:00|5532.7|5526.7|5532.8|5526.8|5532.8|5526.8|5532.7|5526.7|1
1632189030000|2021-09-21 01:50:30|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|3
1632189100000|2021-09-21 01:51:40|5532.4|5526.4|5533.3|5527.3|5533.3|5527.3|5532.4|5526.4|3
1632189110000|2021-09-21 01:51:50|5532.9|5526.9|5533.2|5527.2|5533.2|5527.2|5532.9|5526.9|0
1632189120000|2021-09-21 01:52:00|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5531.3|5525.3|2
1632189140000|2021-09-21 01:52:20|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|3
1632189160000|2021-09-21 01:52:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|1
1632189210000|2021-09-21 01:53:30|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1632189220000|2021-09-21 01:53:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1632189240000|2021-09-21 01:54:00|5534.5|5528.5|5535.3|5529.3|5535.3|5529.3|5534.5|5528.5|6
1632189250000|2021-09-21 01:54:10|||||||||1
1632189260000|2021-09-21 01:54:20|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|1
1632189270000|2021-09-21 01:54:30|5535.8|5529.8|5534.9|5528.9|5535.8|5529.8|5534.9|5528.9|1
1632189280000|2021-09-21 01:54:40|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1632189290000|2021-09-21 01:54:50|5534.7|5528.7|5533.3|5527.3|5534.7|5528.7|5533.3|5527.3|1
1632189300000|2021-09-21 01:55:00|5532.9|5526.9|5533.3|5527.3|5533.3|5527.3|5532.9|5526.9|1
1632189320000|2021-09-21 01:55:20|5532.9|5526.9|5532.3|5526.3|5532.9|5526.9|5532.3|5526.3|0
1632189330000|2021-09-21 01:55:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|6
1632189340000|2021-09-21 01:55:40|5528.9|5522.9|5528.4|5522.4|5528.9|5522.9|5528.4|5522.4|0
1632189350000|2021-09-21 01:55:50|5527.9|5521.9|5524.3|5518.3|5528.4|5522.4|5523.9|5517.9|21
1632189360000|2021-09-21 01:56:00|5524.8|5518.8|5527.8|5521.8|5527.8|5521.8|5524.8|5518.8|2
1632189390000|2021-09-21 01:56:30|5528.2|5522.2|5528.3|5522.3|5528.3|5522.3|5528.2|5522.2|0
1632189410000|2021-09-21 01:56:50|5530.3|5524.3|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|3
1632189420000|2021-09-21 01:57:00|5530.8|5524.8|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|0
1632189440000|2021-09-21 01:57:20|5529.6|5523.6|5530.3|5524.3|5530.3|5524.3|5529.6|5523.6|1
1632189450000|2021-09-21 01:57:30|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1632189470000|2021-09-21 01:57:50|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|1
1632189480000|2021-09-21 01:58:00|5528.9|5522.9|5528.8|5522.8|5528.9|5522.9|5528.8|5522.8|0
1632189520000|2021-09-21 01:58:40|5529.3|5523.3|5531.3|5525.3|5531.3|5525.3|5529.3|5523.3|1
1632189540000|2021-09-21 01:59:00|5531.8|5525.8|5532.3|5526.3|5532.8|5526.8|5531.8|5525.8|1
1632189550000|2021-09-21 01:59:10|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|0
1632189560000|2021-09-21 01:59:20|5532.3|5526.3|5533.3|5527.3|5533.3|5527.3|5532.3|5526.3|0
1632189580000|2021-09-21 01:59:40|5532.8|5526.8|5533.3|5527.3|5533.3|5527.3|5532.8|5526.8|0
1632189590000|2021-09-21 01:59:50|5532.8|5526.8|5533.3|5527.3|5533.3|5527.3|5532.8|5526.8|1
1632189600000|2021-09-21 02:00:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.3|5526.3|0
1632189610000|2021-09-21 02:00:10|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|0
1632189620000|2021-09-21 02:00:20|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|0
1632189630000|2021-09-21 02:00:30|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|0
1632189640000|2021-09-21 02:00:40|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.3|5526.3|0
1632189650000|2021-09-21 02:00:50|5531.3|5525.3|5532.8|5526.8|5533.3|5527.3|5531.3|5525.3|0
1632189660000|2021-09-21 02:01:00|5532.3|5526.3|5533.3|5527.3|5533.3|5527.3|5531.9|5525.9|1
1632189670000|2021-09-21 02:01:10|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|0
1632189700000|2021-09-21 02:01:40|||||||||3
1632189720000|2021-09-21 02:02:00|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|0
1632189730000|2021-09-21 02:02:10|5531.8|5525.8|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|0
1632189770000|2021-09-21 02:02:50|||||||||1
1632189780000|2021-09-21 02:03:00|5531.6|5525.6|5535.2|5529.2|5535.7|5529.7|5531.6|5525.6|16
1632189790000|2021-09-21 02:03:10|5536.3|5530.3|5536.2|5530.2|5536.8|5530.8|5536.2|5530.2|9
1632189800000|2021-09-21 02:03:20|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1632189840000|2021-09-21 02:04:00|5535.8|5529.8|5536.4|5530.4|5536.4|5530.4|5535.3|5529.3|2
1632189850000|2021-09-21 02:04:10|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1632189870000|2021-09-21 02:04:30|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1632189890000|2021-09-21 02:04:50|5535.8|5529.8|5530.8|5524.8|5535.8|5529.8|5530.8|5524.8|2
1632189900000|2021-09-21 02:05:00|5533.2|5527.2|5532.4|5526.4|5533.3|5527.3|5532.3|5526.3|1
1632189910000|2021-09-21 02:05:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1632189930000|2021-09-21 02:05:30|5532.8|5526.8|5534.7|5528.7|5534.7|5528.7|5532.8|5526.8|1
1632189950000|2021-09-21 02:05:50|5534.3|5528.3|5533.3|5527.3|5534.3|5528.3|5533.3|5527.3|0
1632189970000|2021-09-21 02:06:10|5532.9|5526.9|5530.8|5524.8|5532.9|5526.9|5530.8|5524.8|0
1632190000000|2021-09-21 02:06:40|5529.6|5523.6|5527.8|5521.8|5529.6|5523.6|5527.8|5521.8|0
1632190020000|2021-09-21 02:07:00|5527.3|5521.3|5528.2|5522.2|5528.3|5522.3|5527.3|5521.3|1
1632190030000|2021-09-21 02:07:10|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632190060000|2021-09-21 02:07:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1632190070000|2021-09-21 02:07:50|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1632190080000|2021-09-21 02:08:00|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5527.3|5521.3|1
1632190120000|2021-09-21 02:08:40|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|1
1632190130000|2021-09-21 02:08:50|5530.7|5524.7|5532.7|5526.7|5532.7|5526.7|5530.7|5524.7|0
1632190140000|2021-09-21 02:09:00|5532.8|5526.8|5533.2|5527.2|5533.7|5527.7|5532.7|5526.7|5
1632190150000|2021-09-21 02:09:10|5533.5|5527.5|5533.8|5527.8|5533.8|5527.8|5533.5|5527.5|0
1632190160000|2021-09-21 02:09:20|5534.2|5528.2|5534.3|5528.3|5534.3|5528.3|5534.2|5528.2|0
1632190170000|2021-09-21 02:09:30|5533.9|5527.9|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|0
1632190180000|2021-09-21 02:09:40|5533.4|5527.4|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1632190200000|2021-09-21 02:10:00|5532.8|5526.8|5533.2|5527.2|5533.2|5527.2|5532.8|5526.8|0
1632190210000|2021-09-21 02:10:10|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1632190230000|2021-09-21 02:10:30|5533.2|5527.2|5532.8|5526.8|5533.2|5527.2|5532.8|5526.8|0
1632190240000|2021-09-21 02:10:40|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5533.2|5527.2|0
1632190260000|2021-09-21 02:11:00|5534.7|5528.7|5534.8|5528.8|5536.8|5530.8|5534.7|5528.7|5
1632190270000|2021-09-21 02:11:10|5536.2|5530.2|5535.3|5529.3|5536.8|5530.8|5535.3|5529.3|16
1632190280000|2021-09-21 02:11:20|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1632190300000|2021-09-21 02:11:40|5535.2|5529.2|5533.9|5527.9|5535.2|5529.2|5533.8|5527.8|1
1632190320000|2021-09-21 02:12:00|5533.8|5527.8|5534.8|5528.8|5535.2|5529.2|5533.8|5527.8|0
1632190340000|2021-09-21 02:12:20|5534.3|5528.3|5533.2|5527.2|5534.3|5528.3|5533.2|5527.2|0
1632190350000|2021-09-21 02:12:30|5533.3|5527.3|5531.8|5525.8|5533.3|5527.3|5531.8|5525.8|0
1632190360000|2021-09-21 02:12:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.3|5524.3|1
1632190380000|2021-09-21 02:13:00|5530.3|5524.3|5530.8|5524.8|5530.8|5524.8|5530.3|5524.3|1
1632190420000|2021-09-21 02:13:40|5530.4|5524.4|5529.3|5523.3|5530.4|5524.4|5529.3|5523.3|0
1632190440000|2021-09-21 02:14:00|5529.8|5523.8|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|1
1632190450000|2021-09-21 02:14:10|5529.7|5523.7|5529.8|5523.8|5530.3|5524.3|5529.7|5523.7|0
1632190460000|2021-09-21 02:14:20|5530.2|5524.2|5530.3|5524.3|5530.3|5524.3|5530.2|5524.2|0
1632190490000|2021-09-21 02:14:50|5529.8|5523.8|5530.8|5524.8|5530.8|5524.8|5529.8|5523.8|1
1632190550000|2021-09-21 02:15:50|5530.3|5524.3|5530.8|5524.8|5530.8|5524.8|5530.3|5524.3|1
1632190580000|2021-09-21 02:16:20|5530.3|5524.3|5529.3|5523.3|5530.3|5524.3|5529.3|5523.3|0
1632190610000|2021-09-21 02:16:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1632190630000|2021-09-21 02:17:10|5528.4|5522.4|5527.8|5521.8|5528.4|5522.4|5527.8|5521.8|0
1632190650000|2021-09-21 02:17:30|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|1
1632190670000|2021-09-21 02:17:50|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|3
1632190740000|2021-09-21 02:19:00|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.3|5521.3|2
1632190750000|2021-09-21 02:19:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1632190780000|2021-09-21 02:19:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1632190800000|2021-09-21 02:20:00|5527.8|5521.8|5526.8|5520.8|5527.8|5521.8|5526.4|5520.4|2
1632190810000|2021-09-21 02:20:10|5526.4|5520.4|5526.8|5520.8|5526.8|5520.8|5526.4|5520.4|1
1632190820000|2021-09-21 02:20:20|5525.9|5519.9|5526.3|5520.3|5526.3|5520.3|5525.9|5519.9|0
1632190830000|2021-09-21 02:20:30|5525.9|5519.9|5525.4|5519.4|5525.9|5519.9|5525.4|5519.4|0
1632190850000|2021-09-21 02:20:50|5524.3|5518.3|5524.2|5518.2|5524.3|5518.3|5523.6|5517.6|4
1632190860000|2021-09-21 02:21:00|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1632190910000|2021-09-21 02:21:50|5524.4|5518.4|5526.3|5520.3|5526.3|5520.3|5524.4|5518.4|1
1632190920000|2021-09-21 02:22:00|5524.8|5518.8|5525.3|5519.3|5525.8|5519.8|5524.8|5518.8|2
1632190940000|2021-09-21 02:22:20|5525.4|5519.4|5526.8|5520.8|5526.8|5520.8|5525.4|5519.4|3
1632190950000|2021-09-21 02:22:30|5527.2|5521.2|5528.3|5522.3|5528.3|5522.3|5527.2|5521.2|1
1632190970000|2021-09-21 02:22:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1632191030000|2021-09-21 02:23:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1632191040000|2021-09-21 02:24:00|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|1
1632191100000|2021-09-21 02:25:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632191140000|2021-09-21 02:25:40|5527.3|5521.3|5526.3|5520.3|5527.3|5521.3|5526.3|5520.3|2
1632191160000|2021-09-21 02:26:00|5526.4|5520.4|5526.8|5520.8|5526.8|5520.8|5526.4|5520.4|1
1632191200000|2021-09-21 02:26:40|5526.4|5520.4|5526.3|5520.3|5526.4|5520.4|5526.3|5520.3|0
1632191230000|2021-09-21 02:27:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1632191250000|2021-09-21 02:27:30|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|4
1632191260000|2021-09-21 02:27:40|||||||||2
1632191270000|2021-09-21 02:27:50|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|1
1632191280000|2021-09-21 02:28:00|5528.9|5522.9|5529.7|5523.7|5529.7|5523.7|5528.9|5522.9|0
1632191310000|2021-09-21 02:28:30|5530.3|5524.3|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|3
1632191320000|2021-09-21 02:28:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1632191340000|2021-09-21 02:29:00|5531.9|5525.9|5532.7|5526.7|5533.8|5527.8|5531.9|5525.9|4
1632191350000|2021-09-21 02:29:10|5532.3|5526.3|5531.3|5525.3|5532.3|5526.3|5531.3|5525.3|0
1632191360000|2021-09-21 02:29:20|||||||||2
1632191390000|2021-09-21 02:29:50|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1632191420000|2021-09-21 02:30:20|5531.4|5525.4|5531.3|5525.3|5531.4|5525.4|5531.3|5525.3|0
1632191470000|2021-09-21 02:31:10|5531.2|5525.2|5530.3|5524.3|5531.2|5525.2|5529.3|5523.3|4
1632191510000|2021-09-21 02:31:50|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1632191540000|2021-09-21 02:32:20|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1632191560000|2021-09-21 02:32:40|5529.8|5523.8|5528.8|5522.8|5529.8|5523.8|5528.8|5522.8|0
1632191580000|2021-09-21 02:33:00|5527.8|5521.8|5527.2|5521.2|5527.8|5521.8|5526.8|5520.8|0
1632191590000|2021-09-21 02:33:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1632191600000|2021-09-21 02:33:20|5527.2|5521.2|5522.8|5516.8|5527.2|5521.2|5522.3|5516.3|5
1632191610000|2021-09-21 02:33:30|5522.7|5516.7|5523.2|5517.2|5523.2|5517.2|5522.3|5516.3|1
1632191640000|2021-09-21 02:34:00|5522.8|5516.8|5523.8|5517.8|5523.8|5517.8|5522.7|5516.7|1
1632191670000|2021-09-21 02:34:30|5519.9|5513.9|5520.8|5514.8|5520.8|5514.8|5519.9|5513.9|3
1632191680000|2021-09-21 02:34:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|2
1632191690000|2021-09-21 02:34:50|||||||||2
1632191700000|2021-09-21 02:35:00|5521.3|5515.3|5518.8|5512.8|5521.3|5515.3|5518.3|5512.3|10
1632191720000|2021-09-21 02:35:20|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|1
1632191740000|2021-09-21 02:35:40|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|3
1632191760000|2021-09-21 02:36:00|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632191770000|2021-09-21 02:36:10|5518.7|5512.7|5518.3|5512.3|5519.3|5513.3|5518.3|5512.3|4
1632191820000|2021-09-21 02:37:00|5517.9|5511.9|5517.8|5511.8|5517.9|5511.9|5517.8|5511.8|0
1632191870000|2021-09-21 02:37:50|5517.9|5511.9|5521.7|5515.7|5521.7|5515.7|5517.9|5511.9|3
1632191880000|2021-09-21 02:38:00|5521.8|5515.8|5522.7|5516.7|5522.7|5516.7|5521.8|5515.8|0
1632191890000|2021-09-21 02:38:10|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632191910000|2021-09-21 02:38:30|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632191930000|2021-09-21 02:38:50|5525.3|5515.3|5525.3|5515.3|5525.3|5515.3|5525.3|5515.3|1
1632191940000|2021-09-21 02:39:00|||||||||1
1632191950000|2021-09-21 02:39:10|5522.9|5516.9|5524.8|5518.8|5524.8|5518.8|5522.9|5516.9|0
1632191990000|2021-09-21 02:39:50|||||||||4
1632192000000|2021-09-21 02:40:00|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1632192010000|2021-09-21 02:40:10|5523.9|5517.9|5523.3|5517.3|5523.9|5517.9|5523.3|5517.3|0
1632192070000|2021-09-21 02:41:10|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632192080000|2021-09-21 02:41:20|5522.4|5516.4|5522.3|5516.3|5522.4|5516.4|5522.3|5516.3|0
1632192110000|2021-09-21 02:41:50|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632192120000|2021-09-21 02:42:00|5520.9|5514.9|5520.8|5514.8|5520.9|5514.9|5520.8|5514.8|0
1632192140000|2021-09-21 02:42:20|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|4
1632192150000|2021-09-21 02:42:30|5521|5515|5524.3|5518.3|5524.3|5518.3|5521|5515|4
1632192180000|2021-09-21 02:43:00|5523.3|5517.3|5521.8|5515.8|5523.8|5517.8|5521.8|5515.8|2
1632192190000|2021-09-21 02:43:10|5523.3|5517.3|5524.3|5518.3|5524.3|5518.3|5523.3|5517.3|3
1632192240000|2021-09-21 02:44:00|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|0
1632192290000|2021-09-21 02:44:50|5525.7|5519.7|5525.3|5519.3|5525.7|5519.7|5525.3|5519.3|1
1632192300000|2021-09-21 02:45:00|5525.8|5519.8|5527.8|5521.8|5527.8|5521.8|5525.8|5519.8|0
1632192340000|2021-09-21 02:45:40|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632192350000|2021-09-21 02:45:50|5529|5523|5529.2|5523.2|5529.2|5523.2|5529|5523|1
1632192380000|2021-09-21 02:46:20|5529.9|5523.9|5528.8|5522.8|5529.9|5523.9|5528.8|5522.8|1
1632192390000|2021-09-21 02:46:30|5528.3|5522.3|5527.8|5521.8|5528.8|5522.8|5527.8|5521.8|1
1632192400000|2021-09-21 02:46:40|5528.2|5522.2|5528.3|5522.3|5528.3|5522.3|5528.2|5522.2|0
1632192450000|2021-09-21 02:47:30|5527.9|5521.9|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|0
1632192510000|2021-09-21 02:48:30|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632192530000|2021-09-21 02:48:50|5527.9|5521.9|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|4
1632192540000|2021-09-21 02:49:00|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1632192550000|2021-09-21 02:49:10|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|3
1632192570000|2021-09-21 02:49:30|||||||||1
1632192590000|2021-09-21 02:49:50|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1632192620000|2021-09-21 02:50:20|5526.8|5520.8|5525.3|5519.3|5526.8|5520.8|5525.3|5519.3|3
1632192630000|2021-09-21 02:50:30|5525.2|5519.2|5525.3|5519.3|5525.3|5519.3|5525.2|5519.2|1
1632192650000|2021-09-21 02:50:50|5524.9|5518.9|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1632192720000|2021-09-21 02:52:00|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.2|5518.2|2
1632192770000|2021-09-21 02:52:50|5525.6|5519.6|5525.3|5519.3|5525.6|5519.6|5525.3|5519.3|4
1632192840000|2021-09-21 02:54:00|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|2
1632192860000|2021-09-21 02:54:20|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|1
1632192890000|2021-09-21 02:54:50|5525.4|5519.4|5525.3|5519.3|5525.4|5519.4|5525.3|5519.3|1
1632192900000|2021-09-21 02:55:00|5525.9|5519.9|5526.3|5520.3|5526.3|5520.3|5525.9|5519.9|2
1632192940000|2021-09-21 02:55:40|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1632192950000|2021-09-21 02:55:50|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1632192970000|2021-09-21 02:56:10|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|0
1632192980000|2021-09-21 02:56:20|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5525.8|5519.8|2
1632193010000|2021-09-21 02:56:50|5526.4|5520.4|5526.3|5520.3|5526.4|5520.4|5526.3|5520.3|0
1632193020000|2021-09-21 02:57:00|5526.8|5520.8|5526.3|5520.3|5526.8|5520.8|5526.3|5520.3|0
1632193030000|2021-09-21 02:57:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1632193040000|2021-09-21 02:57:20|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1632193060000|2021-09-21 02:57:40|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|0
1632193080000|2021-09-21 02:58:00|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|0
1632193110000|2021-09-21 02:58:30|5526.7|5520.7|5526.8|5520.8|5526.8|5520.8|5526.7|5520.7|1
1632193120000|2021-09-21 02:58:40|5527.3|5521.3|5527.2|5521.2|5527.3|5521.3|5526.8|5520.8|0
1632193140000|2021-09-21 02:59:00|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5526.8|5520.8|0
1632193160000|2021-09-21 02:59:20|5528.2|5522.2|5528.3|5522.3|5528.3|5522.3|5528.2|5522.2|2
1632193180000|2021-09-21 02:59:40|5528.7|5522.7|5528.8|5522.8|5528.8|5522.8|5528.7|5522.7|0
1632193210000|2021-09-21 03:00:10|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|4
1632193250000|2021-09-21 03:00:50|5526.8|5520.8|5526.3|5520.3|5526.8|5520.8|5525.8|5519.8|1
1632193280000|2021-09-21 03:01:20|5526.7|5520.7|5526.8|5520.8|5526.8|5520.8|5526.7|5520.7|0
1632193290000|2021-09-21 03:01:30|5526.3|5520.3|5526.3|5520.3|5526.4|5520.4|5526.3|5520.3|0
1632193310000|2021-09-21 03:01:50|5526.4|5520.4|5527.3|5521.3|5527.3|5521.3|5526.4|5520.4|0
1632193320000|2021-09-21 03:02:00|5526.8|5520.8|5525.8|5519.8|5526.8|5520.8|5525.7|5519.7|1
1632193330000|2021-09-21 03:02:10|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5524.8|5518.8|1
1632193350000|2021-09-21 03:02:30|5527|5521|5527.4|5521.4|5527.8|5521.8|5527|5521|0
1632193360000|2021-09-21 03:02:40|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1632193370000|2021-09-21 03:02:50|5527.6|5521.6|5527.8|5521.8|5528.8|5522.8|5527.6|5521.6|7
1632193470000|2021-09-21 03:04:30|5525.3|5519.3|5526.8|5520.8|5526.8|5520.8|5524.3|5518.3|2
1632193480000|2021-09-21 03:04:40|5526.7|5520.7|5526.3|5520.3|5526.7|5520.7|5526.3|5520.3|0
1632193510000|2021-09-21 03:05:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1632193580000|2021-09-21 03:06:20|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5524.3|5518.3|4
1632193600000|2021-09-21 03:06:40|5525.7|5519.7|5525.8|5519.8|5525.8|5519.8|5525.7|5519.7|0
1632193620000|2021-09-21 03:07:00|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1632193630000|2021-09-21 03:07:10|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1632193680000|2021-09-21 03:08:00|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1632193690000|2021-09-21 03:08:10|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1632193740000|2021-09-21 03:09:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1632193790000|2021-09-21 03:09:50|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|1
1632193800000|2021-09-21 03:10:00|5525.8|5519.8|5526.2|5520.2|5526.2|5520.2|5525.8|5519.8|0
1632193850000|2021-09-21 03:10:50|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1632193910000|2021-09-21 03:11:50|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1632193930000|2021-09-21 03:12:10|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5
1632193940000|2021-09-21 03:12:20|5525.2|5519.2|5526.3|5520.3|5526.3|5520.3|5525.2|5519.2|3
1632193980000|2021-09-21 03:13:00|5524.2|5518.2|5523.3|5517.3|5524.8|5518.8|5522.2|5516.2|9
1632193990000|2021-09-21 03:13:10|5522.8|5516.8|5522.3|5516.3|5522.8|5516.8|5522.3|5516.3|12
1632194010000|2021-09-21 03:13:30|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632194040000|2021-09-21 03:14:00|5522.4|5516.4|5522.3|5516.3|5522.4|5516.4|5522.3|5516.3|0
1632194120000|2021-09-21 03:15:20|5522.7|5516.7|5522.8|5516.8|5522.8|5516.8|5522.7|5516.7|0
1632194130000|2021-09-21 03:15:30|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632194190000|2021-09-21 03:16:30|5521.9|5515.9|5521.8|5515.8|5521.9|5515.9|5521.8|5515.8|0
1632194220000|2021-09-21 03:17:00|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632194270000|2021-09-21 03:17:50|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|1
1632194290000|2021-09-21 03:18:10|5523.3|5517.3|5523.8|5517.8|5523.8|5517.8|5523.3|5517.3|5
1632194300000|2021-09-21 03:18:20|5526.3|5520.3|5526.7|5520.7|5526.7|5520.7|5526.3|5520.3|5
1632194310000|2021-09-21 03:18:30|5526.3|5520.3|5525.9|5519.9|5526.3|5520.3|5525.9|5519.9|0
1632194330000|2021-09-21 03:18:50|5525.6|5519.6|5525.9|5519.9|5525.9|5519.9|5525.6|5519.6|0
1632194340000|2021-09-21 03:19:00|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|2
1632194350000|2021-09-21 03:19:10|5526.7|5520.7|5527|5521|5527.2|5521.2|5526.7|5520.7|6
1632194410000|2021-09-21 03:20:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1632194450000|2021-09-21 03:20:50|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1632194460000|2021-09-21 03:21:00|5526.2|5520.2|5523.8|5517.8|5526.2|5520.2|5523.8|5517.8|8
1632194480000|2021-09-21 03:21:20|5523.3|5517.3|5521.3|5515.3|5523.3|5517.3|5521.3|5515.3|0
1632194510000|2021-09-21 03:21:50|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632194520000|2021-09-21 03:22:00|5520.7|5514.7|5520.8|5514.8|5520.8|5514.8|5520.7|5514.7|2
1632194530000|2021-09-21 03:22:10|5520.7|5514.7|5519.3|5513.3|5520.7|5514.7|5518.8|5512.8|7
1632194580000|2021-09-21 03:23:00|5518.9|5512.9|5518.3|5512.3|5518.9|5512.9|5518.3|5512.3|0
1632194620000|2021-09-21 03:23:40|5518.4|5512.4|5519.8|5513.8|5520.2|5514.2|5518.4|5512.4|4
1632194640000|2021-09-21 03:24:00|||||||||3
1632194700000|2021-09-21 03:25:00|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1632194710000|2021-09-21 03:25:10|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632194760000|2021-09-21 03:26:00|||||||||4
1632194800000|2021-09-21 03:26:40|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|0
1632194930000|2021-09-21 03:28:50|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632194990000|2021-09-21 03:29:50|||||||||1
1632195000000|2021-09-21 03:30:00|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|2
1632195010000|2021-09-21 03:30:10|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632195070000|2021-09-21 03:31:10|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|1
1632195110000|2021-09-21 03:31:50|5520.8|5514.8|5521.2|5515.2|5521.2|5515.2|5520.8|5514.8|4
1632195130000|2021-09-21 03:32:10|5521.5|5515.5|5521.7|5515.7|5521.7|5515.7|5521.5|5515.5|0
1632195210000|2021-09-21 03:33:30|5521.3|5515.3|5520.8|5514.8|5521.3|5515.3|5520.8|5514.8|0
1632195240000|2021-09-21 03:34:00|5519.8|5513.8|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|7
1632195300000|2021-09-21 03:35:00|||||||||2
1632195330000|2021-09-21 03:35:30|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|0
1632195440000|2021-09-21 03:37:20|5519.4|5513.4|5518.9|5512.9|5519.4|5513.4|5518.9|5512.9|1
1632195450000|2021-09-21 03:37:30|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1632195540000|2021-09-21 03:39:00|5519.3|5513.3|5518.8|5512.8|5519.3|5513.3|5518.8|5512.8|2
1632195550000|2021-09-21 03:39:10|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632195560000|2021-09-21 03:39:20|5518.2|5512.2|5517.3|5511.3|5518.2|5512.2|5517.3|5511.3|1
1632195600000|2021-09-21 03:40:00|5516.9|5510.9|5516.8|5510.8|5516.9|5510.9|5516.8|5510.8|0
1632195700000|2021-09-21 03:41:40|||||||||1
1632195710000|2021-09-21 03:41:50|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|2
1632195750000|2021-09-21 03:42:30|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1632195800000|2021-09-21 03:43:20|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|2
1632195810000|2021-09-21 03:43:30|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632195860000|2021-09-21 03:44:20|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|0
1632195920000|2021-09-21 03:45:20|5520.3|5514.3|5519.8|5513.8|5520.3|5514.3|5519.8|5513.8|0
1632195940000|2021-09-21 03:45:40|5520.2|5514.2|5520.3|5514.3|5520.3|5514.3|5520.2|5514.2|0
1632195950000|2021-09-21 03:45:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1632195980000|2021-09-21 03:46:20|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632195990000|2021-09-21 03:46:30|5521.4|5515.4|5521.3|5515.3|5521.8|5515.8|5521.3|5515.3|0
1632196010000|2021-09-21 03:46:50|5521.7|5515.7|5521.8|5515.8|5521.8|5515.8|5521.7|5515.7|0
1632196070000|2021-09-21 03:47:50|5522.1|5516.1|5522.3|5516.3|5522.3|5516.3|5522.1|5516.1|2
1632196080000|2021-09-21 03:48:00|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|0
1632196100000|2021-09-21 03:48:20|5523.7|5517.7|5523.8|5517.8|5523.8|5517.8|5523.7|5517.7|0
1632196140000|2021-09-21 03:49:00|5524.3|5518.3|5523.8|5517.8|5524.3|5518.3|5523.8|5517.8|2
1632196180000|2021-09-21 03:49:40|5523.4|5517.4|5523.3|5517.3|5523.4|5517.4|5523.3|5517.3|0
1632196190000|2021-09-21 03:49:50|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1632196220000|2021-09-21 03:50:20|5523.4|5517.4|5522.8|5516.8|5523.4|5517.4|5522.7|5516.7|2
1632196410000|2021-09-21 03:53:30|5522.9|5516.9|5523.3|5517.3|5523.3|5517.3|5522.9|5516.9|1
1632196420000|2021-09-21 03:53:40|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|1
1632196440000|2021-09-21 03:54:00|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5521.3|5515.3|3
1632196470000|2021-09-21 03:54:30|||||||||1
1632196590000|2021-09-21 03:56:30|5520.8|5514.8|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|0
1632196600000|2021-09-21 03:56:40|5520.9|5514.9|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|2
1632196630000|2021-09-21 03:57:10|5521.7|5515.7|5521.8|5515.8|5521.8|5515.8|5521.7|5515.7|0
1632196640000|2021-09-21 03:57:20|5522.2|5516.2|5521.8|5515.8|5522.2|5516.2|5521.8|5515.8|0
1632196660000|2021-09-21 03:57:40|5522.2|5516.2|5522.3|5516.3|5522.3|5516.3|5522.2|5516.2|0
1632196670000|2021-09-21 03:57:50|5522.8|5516.8|5522.4|5516.4|5522.8|5516.8|5522.4|5516.4|1
1632196680000|2021-09-21 03:58:00|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632196690000|2021-09-21 03:58:10|5521.9|5515.9|5521.8|5515.8|5521.9|5515.9|5521.8|5515.8|0
1632196770000|2021-09-21 03:59:30|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632196790000|2021-09-21 03:59:50|5521.9|5515.9|5521.8|5515.8|5521.9|5515.9|5521.8|5515.8|0
1632196840000|2021-09-21 04:00:40|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1632196850000|2021-09-21 04:00:50|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632196920000|2021-09-21 04:02:00|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632196950000|2021-09-21 04:02:30|5522.2|5516.2|5522.3|5516.3|5522.3|5516.3|5522.2|5516.2|0
1632196980000|2021-09-21 04:03:00|5523.8|5517.8|5524.8|5518.8|5524.8|5518.8|5523.7|5517.7|4
1632197000000|2021-09-21 04:03:20|5525.2|5519.2|5523.3|5517.3|5525.2|5519.2|5523.3|5517.3|1
1632197020000|2021-09-21 04:03:40|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632197030000|2021-09-21 04:03:50|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|1
1632197040000|2021-09-21 04:04:00|5522.2|5516.2|5522.3|5516.3|5522.3|5516.3|5521.8|5515.8|0
1632197110000|2021-09-21 04:05:10|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|0
1632197130000|2021-09-21 04:05:30|5521.8|5515.8|5520.4|5514.4|5521.8|5515.8|5520.4|5514.4|0
1632197140000|2021-09-21 04:05:40|5520.3|5514.3|5520.8|5514.8|5521.3|5515.3|5520.3|5514.3|0
1632197150000|2021-09-21 04:05:50|5521.2|5515.2|5521.3|5515.3|5521.3|5515.3|5521.2|5515.2|0
1632197160000|2021-09-21 04:06:00|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632197210000|2021-09-21 04:06:50|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1632197300000|2021-09-21 04:08:20|5520.3|5514.3|5520.2|5514.2|5520.3|5514.3|5520.2|5514.2|0
1632197340000|2021-09-21 04:09:00|5520|5514|5519.2|5513.2|5520|5514|5519.2|5513.2|2
1632197370000|2021-09-21 04:09:30|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632197390000|2021-09-21 04:09:50|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1632197400000|2021-09-21 04:10:00|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1632197410000|2021-09-21 04:10:10|5518.9|5512.9|5519.8|5513.8|5519.8|5513.8|5518.9|5512.9|1
1632197510000|2021-09-21 04:11:50|||||||||1
1632197550000|2021-09-21 04:12:30|5519.9|5513.9|5521.2|5515.2|5521.2|5515.2|5519.9|5513.9|1
1632197580000|2021-09-21 04:13:00|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632197620000|2021-09-21 04:13:40|5521.2|5515.2|5520.8|5514.8|5521.2|5515.2|5520.8|5514.8|0
1632197630000|2021-09-21 04:13:50|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|0
1632197640000|2021-09-21 04:14:00|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632197670000|2021-09-21 04:14:30|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632197710000|2021-09-21 04:15:10|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632197780000|2021-09-21 04:16:20|5521.2|5515.2|5521.8|5515.8|5521.8|5515.8|5521.2|5515.2|0
1632197810000|2021-09-21 04:16:50|5522.3|5516.3|5522.7|5516.7|5522.7|5516.7|5522.3|5516.3|0
1632197830000|2021-09-21 04:17:10|5523|5517|5523.2|5517.2|5523.2|5517.2|5523|5517|0
1632197840000|2021-09-21 04:17:20|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1632197870000|2021-09-21 04:17:50|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5523.8|5517.8|0
1632197880000|2021-09-21 04:18:00|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|0
1632198030000|2021-09-21 04:20:30|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1632198060000|2021-09-21 04:21:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1632198090000|2021-09-21 04:21:30|5522.3|5516.3|5521.7|5515.7|5522.3|5516.3|5521.7|5515.7|2
1632198150000|2021-09-21 04:22:30|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632198180000|2021-09-21 04:23:00|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5521.8|5515.8|0
1632198210000|2021-09-21 04:23:30|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632198220000|2021-09-21 04:23:40|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1632198300000|2021-09-21 04:25:00|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632198330000|2021-09-21 04:25:30|||||||||1
1632198380000|2021-09-21 04:26:20|5519.9|5513.9|5519.3|5513.3|5519.9|5513.9|5519.3|5513.3|1
1632198390000|2021-09-21 04:26:30|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5517.6|5511.6|2
1632198420000|2021-09-21 04:27:00|5518.7|5512.7|5518.8|5512.8|5518.8|5512.8|5518.3|5512.3|0
1632198440000|2021-09-21 04:27:20|5518.9|5512.9|5519.3|5513.3|5519.3|5513.3|5518.9|5512.9|0
1632198450000|2021-09-21 04:27:30|5519.2|5513.2|5519.3|5513.3|5519.3|5513.3|5519.2|5513.2|0
1632198530000|2021-09-21 04:28:50|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1632198540000|2021-09-21 04:29:00|5519|5513|5518.3|5512.3|5519|5513|5518.3|5512.3|0
1632198690000|2021-09-21 04:31:30|5517.6|5511.6|5518.3|5512.3|5518.3|5512.3|5517.6|5511.6|1
1632198760000|2021-09-21 04:32:40|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|0
1632198770000|2021-09-21 04:32:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1632198830000|2021-09-21 04:33:50|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632198880000|2021-09-21 04:34:40|5518.9|5512.9|5518.3|5512.3|5518.9|5512.9|5518.3|5512.3|0
1632198890000|2021-09-21 04:34:50|5519|5513|5518.8|5512.8|5519.3|5513.3|5518.8|5512.8|0
1632198900000|2021-09-21 04:35:00|5519.2|5513.2|5519.3|5513.3|5519.3|5513.3|5519.2|5513.2|0
1632198910000|2021-09-21 04:35:10|5519.7|5513.7|5520.8|5514.8|5520.8|5514.8|5519.7|5513.7|0
1632198920000|2021-09-21 04:35:20|5520.4|5514.4|5520.3|5514.3|5520.4|5514.4|5520.3|5514.3|0
1632199030000|2021-09-21 04:37:10|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|2
1632199040000|2021-09-21 04:37:20|5517.6|5511.6|5518.3|5512.3|5518.3|5512.3|5517.6|5511.6|1
1632199070000|2021-09-21 04:37:50|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1632199080000|2021-09-21 04:38:00|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632199140000|2021-09-21 04:39:00|5517.9|5511.9|5518.3|5512.3|5518.3|5512.3|5517.9|5511.9|0
1632199160000|2021-09-21 04:39:20|5518.7|5512.7|5518.8|5512.8|5518.8|5512.8|5518.7|5512.7|0
1632199180000|2021-09-21 04:39:40|5518.4|5512.4|5517.3|5511.3|5518.4|5512.4|5517.3|5511.3|1
1632199410000|2021-09-21 04:43:30|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|1
1632199420000|2021-09-21 04:43:40|5516.4|5510.4|5517.3|5511.3|5517.4|5511.4|5516.4|5510.4|1
1632199500000|2021-09-21 04:45:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|0
1632199510000|2021-09-21 04:45:10|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|0
1632199530000|2021-09-21 04:45:30|5515.9|5509.9|5515.8|5509.8|5515.9|5509.9|5515.8|5509.8|9
1632199540000|2021-09-21 04:45:40|5515.7|5509.7|5514.3|5508.3|5515.7|5509.7|5514.3|5508.3|13
1632199570000|2021-09-21 04:46:10|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|9
1632199610000|2021-09-21 04:46:50|5513.4|5507.4|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|2
1632199740000|2021-09-21 04:49:00|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|1
1632199900000|2021-09-21 04:51:40|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|1
1632199910000|2021-09-21 04:51:50|5515.4|5509.4|5514.5|5508.5|5515.4|5509.4|5514.5|5508.5|1
1632199920000|2021-09-21 04:52:00|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1632199970000|2021-09-21 04:52:50|5515.3|5509.3|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|1
1632199980000|2021-09-21 04:53:00|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632199990000|2021-09-21 04:53:10|5515.4|5509.4|5515.3|5509.3|5515.4|5509.4|5515.3|5509.3|0
1632200140000|2021-09-21 04:55:40|5514.2|5508.2|5514.3|5508.3|5514.3|5508.3|5514.2|5508.2|1
1632200150000|2021-09-21 04:55:50|5514.7|5508.7|5514.8|5508.8|5514.8|5508.8|5514.7|5508.7|0
1632200190000|2021-09-21 04:56:30|5515.2|5509.2|5514.8|5508.8|5515.2|5509.2|5514.8|5508.8|0
1632200220000|2021-09-21 04:57:00|5515.2|5509.2|5515.3|5509.3|5515.3|5509.3|5515.2|5509.2|0
1632200370000|2021-09-21 04:59:30|5515.7|5509.7|5515.3|5509.3|5515.7|5509.7|5515.3|5509.3|0
1632200390000|2021-09-21 04:59:50|5514.8|5508.8|5515.3|5509.3|5515.3|5509.3|5514.8|5508.8|0
1632200440000|2021-09-21 05:00:40|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632200450000|2021-09-21 05:00:50|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632200480000|2021-09-21 05:01:20|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|2
1632200520000|2021-09-21 05:02:00|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|0
1632200530000|2021-09-21 05:02:10|5514.2|5508.2|5515|5509|5515|5509|5514.2|5508.2|0
1632200550000|2021-09-21 05:02:30|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|0
1632200560000|2021-09-21 05:02:40|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|0
1632200570000|2021-09-21 05:02:50|5513.4|5507.4|5514.3|5508.3|5514.3|5508.3|5513.4|5507.4|1
1632200670000|2021-09-21 05:04:30|5514.8|5508.8|5515.3|5509.3|5515.3|5509.3|5514.8|5508.8|0
1632200680000|2021-09-21 05:04:40|5515.7|5509.7|5515.2|5509.2|5515.8|5509.8|5515.2|5509.2|0
1632200700000|2021-09-21 05:05:00|5514.7|5508.7|5514.8|5508.8|5515.2|5509.2|5514.7|5508.7|0
1632200720000|2021-09-21 05:05:20|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|0
1632200740000|2021-09-21 05:05:40|||||||||1
1632200850000|2021-09-21 05:07:30|5513.9|5507.9|5513.4|5507.4|5513.9|5507.9|5513.4|5507.4|0
1632200860000|2021-09-21 05:07:40|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|0
1632200870000|2021-09-21 05:07:50|5513.2|5507.2|5510.3|5504.3|5513.2|5507.2|5510.3|5504.3|1
1632200880000|2021-09-21 05:08:00|5509.3|5503.3|5509.9|5503.9|5509.9|5503.9|5509.3|5503.3|1
1632200890000|2021-09-21 05:08:10|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1632200920000|2021-09-21 05:08:40|5510.2|5504.2|5510.3|5504.3|5510.3|5504.3|5509.9|5503.9|0
1632201030000|2021-09-21 05:10:30|5511.8|5505.8|5511.8|5505.8|5512.2|5506.2|5511.8|5505.8|5
1632201050000|2021-09-21 05:10:50|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|1
1632201110000|2021-09-21 05:11:50|5510.8|5504.8|5512.3|5506.3|5512.7|5506.7|5510.8|5504.8|1
1632201140000|2021-09-21 05:12:20|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1632201240000|2021-09-21 05:14:00|5509.8|5503.8|5509.3|5503.3|5510.3|5504.3|5509.3|5503.3|0
1632201280000|2021-09-21 05:14:40|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1632201290000|2021-09-21 05:14:50|5509.9|5503.9|5509.3|5503.3|5509.9|5503.9|5509.3|5503.3|0
1632201300000|2021-09-21 05:15:00|5509.7|5503.7|5510.3|5504.3|5510.3|5504.3|5509.7|5503.7|0
1632201310000|2021-09-21 05:15:10|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1632201320000|2021-09-21 05:15:20|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|0
1632201330000|2021-09-21 05:15:30|5510.4|5504.4|5510.7|5504.7|5510.7|5504.7|5510.3|5504.3|0
1632201340000|2021-09-21 05:15:40|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1632201350000|2021-09-21 05:15:50|||||||||1
1632201360000|2021-09-21 05:16:00|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|0
1632201410000|2021-09-21 05:16:50|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|1
1632201420000|2021-09-21 05:17:00|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1632201470000|2021-09-21 05:17:50|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|1
1632201530000|2021-09-21 05:18:50|||||||||1
1632201590000|2021-09-21 05:19:50|5510.3|5504.3|5509.8|5503.8|5510.3|5504.3|5509.8|5503.8|0
1632201600000|2021-09-21 05:20:00|5510.2|5504.2|5509.8|5503.8|5510.3|5504.3|5509.8|5503.8|0
1632201610000|2021-09-21 05:20:10|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|1
1632201620000|2021-09-21 05:20:20|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|0
1632201660000|2021-09-21 05:21:00|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1632201710000|2021-09-21 05:21:50|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1632201720000|2021-09-21 05:22:00|5510.3|5504.3|5510.8|5504.8|5511.3|5505.3|5510.3|5504.3|2
1632201750000|2021-09-21 05:22:30|5510.4|5504.4|5510.3|5504.3|5510.4|5504.4|5510.3|5504.3|0
1632201810000|2021-09-21 05:23:30|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|1
1632201830000|2021-09-21 05:23:50|||||||||1
1632201860000|2021-09-21 05:24:20|||||||||1
1632201870000|2021-09-21 05:24:30|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5511.2|5505.2|3
1632201900000|2021-09-21 05:25:00|5512|5506|5512.7|5506.7|5512.7|5506.7|5512|5506|0
1632201960000|2021-09-21 05:26:00|5513|5507|5512.9|5506.9|5513|5507|5512.9|5506.9|0
1632201970000|2021-09-21 05:26:10|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1632202020000|2021-09-21 05:27:00|5513.2|5507.2|5514.7|5508.7|5515.8|5509.8|5513.2|5507.2|1
1632202030000|2021-09-21 05:27:10|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|0
1632202070000|2021-09-21 05:27:50|5515.5|5509.5|5515.7|5509.7|5515.7|5509.7|5515.5|5509.5|0
1632202130000|2021-09-21 05:28:50|5515.8|5509.8|5516.2|5510.2|5516.2|5510.2|5515.8|5509.8|0
1632202170000|2021-09-21 05:29:30|5515.3|5509.3|5515.7|5509.7|5515.7|5509.7|5515.3|5509.3|1
1632202200000|2021-09-21 05:30:00|5513.8|5507.8|5512.7|5506.7|5513.8|5507.8|5512.7|5506.7|1
1632202230000|2021-09-21 05:30:30|5513|5507|5513.2|5507.2|5513.2|5507.2|5513|5507|0
1632202320000|2021-09-21 05:32:00|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|0
1632202330000|2021-09-21 05:32:10|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1632202340000|2021-09-21 05:32:20|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|0
1632202350000|2021-09-21 05:32:30|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|3
1632202380000|2021-09-21 05:33:00|5514|5508|5514.7|5508.7|5514.7|5508.7|5514|5508|0
1632202390000|2021-09-21 05:33:10|5515.2|5509.2|5516.7|5510.7|5516.7|5510.7|5515.2|5509.2|0
1632202420000|2021-09-21 05:33:40|5517|5511|5517.7|5511.7|5517.8|5511.8|5517|5511|0
1632202440000|2021-09-21 05:34:00|5517.2|5511.2|5517.8|5511.8|5517.8|5511.8|5516.8|5510.8|1
1632202460000|2021-09-21 05:34:20|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632202490000|2021-09-21 05:34:50|5518.8|5512.8|5518.7|5512.7|5519.7|5513.7|5518.7|5512.7|1
1632202500000|2021-09-21 05:35:00|5519|5513|5519.2|5513.2|5519.2|5513.2|5519|5513|0
1632202510000|2021-09-21 05:35:10|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1632202540000|2021-09-21 05:35:40|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632202570000|2021-09-21 05:36:10|5517.3|5511.3|5518.3|5512.3|5518.3|5512.3|5517.3|5511.3|1
1632202580000|2021-09-21 05:36:20|5517.9|5511.9|5517.8|5511.8|5517.9|5511.9|5517.8|5511.8|0
1632202590000|2021-09-21 05:36:30|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|0
1632202610000|2021-09-21 05:36:50|5517.3|5511.3|5517.2|5511.2|5517.3|5511.3|5516.8|5510.8|1
1632202620000|2021-09-21 05:37:00|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1632202630000|2021-09-21 05:37:10|5516.4|5510.4|5517.3|5511.3|5517.3|5511.3|5516.4|5510.4|1
1632202650000|2021-09-21 05:37:30|5516.9|5510.9|5518.2|5512.2|5518.3|5512.3|5516.9|5510.9|0
1632202660000|2021-09-21 05:37:40|5517.8|5511.8|5514.9|5508.9|5517.8|5511.8|5514.3|5508.3|0
1632202670000|2021-09-21 05:37:50|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|0
1632202680000|2021-09-21 05:38:00|5515.2|5509.2|5514.8|5508.8|5515.2|5509.2|5514.8|5508.8|0
1632202710000|2021-09-21 05:38:30|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632202730000|2021-09-21 05:38:50|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|1
1632202770000|2021-09-21 05:39:30|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1632202800000|2021-09-21 05:40:00|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1632202840000|2021-09-21 05:40:40|5516.3|5510.3|5515.9|5509.9|5516.3|5510.3|5515.9|5509.9|0
1632202860000|2021-09-21 05:41:00|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632202870000|2021-09-21 05:41:10|5515.4|5509.4|5515.3|5509.3|5515.4|5509.4|5514.8|5508.8|0
1632202880000|2021-09-21 05:41:20|5515.7|5509.7|5515.8|5509.8|5515.8|5509.8|5515.7|5509.7|0
1632202900000|2021-09-21 05:41:40|5515.3|5509.3|5515.8|5509.8|5515.8|5509.8|5514.1|5508.1|2
1632202950000|2021-09-21 05:42:30|5515.4|5509.4|5515.3|5509.3|5515.4|5509.4|5515.3|5509.3|0
1632202980000|2021-09-21 05:43:00|5514.8|5508.8|5515.3|5509.3|5515.3|5509.3|5514.8|5508.8|0
1632202990000|2021-09-21 05:43:10|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632203000000|2021-09-21 05:43:20|5515.4|5509.4|5515.8|5509.8|5515.8|5509.8|5515.3|5509.3|1
1632203020000|2021-09-21 05:43:40|5515.3|5509.3|5515.8|5509.8|5515.8|5509.8|5514.8|5508.8|0
1632203090000|2021-09-21 05:44:50|5515.7|5509.7|5514.8|5508.8|5515.7|5509.7|5514.8|5508.8|1
1632203100000|2021-09-21 05:45:00|5515.2|5509.2|5517.8|5511.8|5517.8|5511.8|5514.8|5508.8|5
1632203110000|2021-09-21 05:45:10|5518.2|5512.2|5518.3|5512.3|5518.3|5512.3|5518.2|5512.2|0
1632203180000|2021-09-21 05:46:20|5518.7|5512.7|5518.8|5512.8|5518.8|5512.8|5518.7|5512.7|0
1632203210000|2021-09-21 05:46:50|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|2
1632203230000|2021-09-21 05:47:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1632203250000|2021-09-21 05:47:30|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632203300000|2021-09-21 05:48:20|5518.8|5512.8|5518.7|5512.7|5518.8|5512.8|5518.7|5512.7|1
1632203310000|2021-09-21 05:48:30|5517.8|5511.8|5517.3|5511.3|5517.8|5511.8|5516.9|5510.9|3
1632203320000|2021-09-21 05:48:40|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|0
1632203330000|2021-09-21 05:48:50|5515.4|5509.4|5515.8|5509.8|5515.8|5509.8|5514.2|5508.2|2
1632203360000|2021-09-21 05:49:20|5515.9|5509.9|5515.9|5509.9|5517.3|5511.3|5515.9|5509.9|1
1632203370000|2021-09-21 05:49:30|5515.8|5509.8|5516.3|5510.3|5516.3|5510.3|5515.8|5509.8|0
1632203380000|2021-09-21 05:49:40|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632203390000|2021-09-21 05:49:50|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1632203400000|2021-09-21 05:50:00|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1632203430000|2021-09-21 05:50:30|5516|5510|5516.7|5510.7|5517.2|5511.2|5516|5510|2
1632203440000|2021-09-21 05:50:40|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|0
1632203450000|2021-09-21 05:50:50|||||||||1
1632203480000|2021-09-21 05:51:20|5516.3|5510.3|5515.3|5509.3|5516.3|5510.3|5515.3|5509.3|3
1632203490000|2021-09-21 05:51:30|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1632203500000|2021-09-21 05:51:40|5515.3|5509.3|5515.7|5509.7|5515.7|5509.7|5515.3|5509.3|0
1632203510000|2021-09-21 05:51:50|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1632203530000|2021-09-21 05:52:10|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632203540000|2021-09-21 05:52:20|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|0
1632203550000|2021-09-21 05:52:30|5514.3|5508.3|5513.9|5507.9|5514.3|5508.3|5513.9|5507.9|0
1632203560000|2021-09-21 05:52:40|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|0
1632203580000|2021-09-21 05:53:00|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632203620000|2021-09-21 05:53:40|5513.9|5507.9|5513.3|5507.3|5513.9|5507.9|5513.3|5507.3|2
1632203640000|2021-09-21 05:54:00|5512.9|5506.9|5512.3|5506.3|5512.9|5506.9|5512.3|5506.3|1
1632203650000|2021-09-21 05:54:10|5511.8|5505.8|5510.3|5504.3|5511.8|5505.8|5510.3|5504.3|5
1632203690000|2021-09-21 05:54:50|5509.9|5503.9|5508.3|5502.3|5509.9|5503.9|5508.3|5502.3|2
1632203710000|2021-09-21 05:55:10|5507.9|5501.9|5508.8|5502.8|5509.3|5503.3|5507.9|5501.9|0
1632203740000|2021-09-21 05:55:40|5509.2|5503.2|5509.3|5503.3|5509.3|5503.3|5509.2|5503.2|0
1632203750000|2021-09-21 05:55:50|||||||||1
1632203760000|2021-09-21 05:56:00|5510.3|5504.3|5511.3|5505.3|5511.3|5505.3|5510.3|5504.3|2
1632203770000|2021-09-21 05:56:10|5511.8|5505.8|5511.3|5505.3|5511.8|5505.8|5511.3|5505.3|0
1632203780000|2021-09-21 05:56:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|0
1632203800000|2021-09-21 05:56:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1632203810000|2021-09-21 05:56:50|5511.4|5505.4|5512.3|5506.3|5512.3|5506.3|5511.4|5505.4|1
1632203820000|2021-09-21 05:57:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|2
1632203830000|2021-09-21 05:57:10|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.4|5504.4|1
1632203850000|2021-09-21 05:57:30|5510.3|5504.3|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|3
1632203870000|2021-09-21 05:57:50|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|2
1632203890000|2021-09-21 05:58:10|5514.6|5508.6|5513.8|5507.8|5514.6|5508.6|5512.3|5506.3|3
1632203900000|2021-09-21 05:58:20|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632203920000|2021-09-21 05:58:40|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|0
1632203970000|2021-09-21 05:59:30|5513.4|5507.4|5512.8|5506.8|5513.4|5507.4|5512.8|5506.8|0
1632203980000|2021-09-21 05:59:40|5512.4|5506.4|5513.8|5507.8|5513.8|5507.8|5512.3|5506.3|1
1632204010000|2021-09-21 06:00:10|5514.2|5508.2|5514.3|5508.3|5514.3|5508.3|5514.2|5508.2|0
1632204020000|2021-09-21 06:00:20|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632204040000|2021-09-21 06:00:40|5515.3|5509.3|5514.3|5508.3|5515.3|5509.3|5514.3|5508.3|0
1632204050000|2021-09-21 06:00:50|||||||||1
1632204100000|2021-09-21 06:01:40|5514.4|5508.4|5514.8|5508.8|5514.8|5508.8|5514.4|5508.4|0
1632204110000|2021-09-21 06:01:50|5514.7|5508.7|5515.3|5509.3|5515.3|5509.3|5514.7|5508.7|1
1632204130000|2021-09-21 06:02:10|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|3
1632204180000|2021-09-21 06:03:00|5515.3|5509.3|5514.3|5508.3|5515.3|5509.3|5514.3|5508.3|1
1632204240000|2021-09-21 06:04:00|5514.7|5508.7|5515.3|5509.3|5515.3|5509.3|5514.7|5508.7|0
1632204280000|2021-09-21 06:04:40|5514.9|5508.9|5514.8|5508.8|5514.9|5508.9|5514.8|5508.8|0
1632204290000|2021-09-21 06:04:50|5514.4|5508.4|5515.3|5509.3|5515.3|5509.3|5514.4|5508.4|1
1632204300000|2021-09-21 06:05:00|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|1
1632204310000|2021-09-21 06:05:10|5516.2|5510.2|5514.3|5508.3|5516.2|5510.2|5514.3|5508.3|0
1632204330000|2021-09-21 06:05:30|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.7|5508.7|0
1632204360000|2021-09-21 06:06:00|5515.3|5509.3|5514.8|5508.8|5515.7|5509.7|5514.6|5508.6|2
1632204370000|2021-09-21 06:06:10|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|0
1632204390000|2021-09-21 06:06:30|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632204410000|2021-09-21 06:06:50|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5514.8|5508.8|1
1632204420000|2021-09-21 06:07:00|5514.8|5508.8|5515.2|5509.2|5515.2|5509.2|5514.8|5508.8|0
1632204470000|2021-09-21 06:07:50|||||||||1
1632204480000|2021-09-21 06:08:00|5516.3|5510.3|5514.8|5508.8|5516.3|5510.3|5514.8|5508.8|0
1632204490000|2021-09-21 06:08:10|5515.2|5509.2|5514.3|5508.3|5515.2|5509.2|5514.3|5508.3|2
1632204500000|2021-09-21 06:08:20|5515.3|5509.3|5514.3|5508.3|5515.3|5509.3|5514.3|5508.3|0
1632204510000|2021-09-21 06:08:30|5515|5509|5515.3|5509.3|5515.3|5509.3|5515|5509|0
1632204530000|2021-09-21 06:08:50|5515.2|5509.2|5514.2|5508.2|5515.2|5509.2|5514.2|5508.2|4
1632204540000|2021-09-21 06:09:00|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|0
1632204550000|2021-09-21 06:09:10|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|0
1632204560000|2021-09-21 06:09:20|5512.8|5506.8|5512.2|5506.2|5512.8|5506.8|5512.2|5506.2|3
1632204570000|2021-09-21 06:09:30|5512.3|5506.3|5511.3|5505.3|5512.3|5506.3|5511.3|5505.3|0
1632204590000|2021-09-21 06:09:50|5510.9|5504.9|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|0
1632204600000|2021-09-21 06:10:00|5514.3|5508.3|5518.7|5512.7|5518.7|5512.7|5513.4|5507.4|7
1632204610000|2021-09-21 06:10:10|5518.5|5512.5|5521.3|5515.3|5521.3|5515.3|5516.8|5510.8|7
1632204620000|2021-09-21 06:10:20|5520.9|5514.9|5520.2|5514.2|5520.9|5514.9|5519.2|5513.2|0
1632204630000|2021-09-21 06:10:30|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1632204650000|2021-09-21 06:10:50|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1632204660000|2021-09-21 06:11:00|5520.3|5514.3|5519.2|5513.2|5522.3|5516.3|5519.2|5513.2|1
1632204680000|2021-09-21 06:11:20|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5517.8|5511.8|2
1632204720000|2021-09-21 06:12:00|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.7|5512.7|3
1632204750000|2021-09-21 06:12:30|5519.8|5513.8|5520.2|5514.2|5520.2|5514.2|5519.8|5513.8|3
1632204770000|2021-09-21 06:12:50|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|1
1632204780000|2021-09-21 06:13:00|5519.7|5513.7|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|1
1632204790000|2021-09-21 06:13:10|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1632204820000|2021-09-21 06:13:40|5520.4|5514.4|5519.7|5513.7|5520.4|5514.4|5519.7|5513.7|0
1632204830000|2021-09-21 06:13:50|||||||||1
1632204840000|2021-09-21 06:14:00|5519.8|5513.8|5517.3|5511.3|5519.8|5513.8|5516.6|5510.6|2
1632204850000|2021-09-21 06:14:10|5516.9|5510.9|5516.9|5510.9|5516.9|5510.9|5516.9|5510.9|0
1632204860000|2021-09-21 06:14:20|5516.8|5510.8|5516.2|5510.2|5516.8|5510.8|5516.2|5510.2|0
1632204900000|2021-09-21 06:15:00|5516.7|5510.7|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|7
1632204920000|2021-09-21 06:15:20|5516.7|5510.7|5516.3|5510.3|5516.7|5510.7|5516.3|5510.3|0
1632204930000|2021-09-21 06:15:30|5517|5511|5519.3|5513.3|5519.9|5513.9|5517|5511|2
1632204960000|2021-09-21 06:16:00|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5517.8|5511.8|0
1632204980000|2021-09-21 06:16:20|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1632205000000|2021-09-21 06:16:40|5519.8|5513.8|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|0
1632205010000|2021-09-21 06:16:50|||||||||2
1632205100000|2021-09-21 06:18:20|5520|5514|5519.2|5513.2|5520|5514|5519.2|5513.2|2
1632205120000|2021-09-21 06:18:40|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1632205130000|2021-09-21 06:18:50|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1632205140000|2021-09-21 06:19:00|5520.3|5514.3|5519.7|5513.7|5520.3|5514.3|5519.3|5513.3|2
1632205150000|2021-09-21 06:19:10|5519.8|5513.8|5519.7|5513.7|5519.8|5513.8|5519.7|5513.7|0
1632205160000|2021-09-21 06:19:20|5520|5514|5520.2|5514.2|5520.2|5514.2|5520|5514|0
1632205170000|2021-09-21 06:19:30|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.3|5515.3|1
1632205190000|2021-09-21 06:19:50|5521.3|5515.3|5521.7|5515.7|5521.7|5515.7|5521.3|5515.3|3
1632205210000|2021-09-21 06:20:10|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1632205220000|2021-09-21 06:20:20|5524.3|5518.3|5523.2|5517.2|5524.3|5518.3|5523.2|5517.2|0
1632205230000|2021-09-21 06:20:30|5522.7|5516.7|5521.7|5515.7|5522.7|5516.7|5521.7|5515.7|2
1632205240000|2021-09-21 06:20:40|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1632205250000|2021-09-21 06:20:50|5521|5515|5520.7|5514.7|5521|5515|5520.7|5514.7|1
1632205260000|2021-09-21 06:21:00|5521|5515|5525.3|5519.3|5525.3|5519.3|5521|5515|10
1632205270000|2021-09-21 06:21:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|2
1632205290000|2021-09-21 06:21:30|5524.3|5518.3|5524.7|5518.7|5524.8|5518.8|5524.3|5518.3|0
1632205300000|2021-09-21 06:21:40|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|1
1632205310000|2021-09-21 06:21:50|5524.9|5518.9|5524.2|5518.2|5524.9|5518.9|5524.2|5518.2|1
1632205320000|2021-09-21 06:22:00|5523.3|5517.3|5522.8|5516.8|5523.3|5517.3|5522.3|5516.3|1
1632205370000|2021-09-21 06:22:50|5522.4|5516.4|5522.2|5516.2|5522.4|5516.4|5521.8|5515.8|1
1632205380000|2021-09-21 06:23:00|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1632205400000|2021-09-21 06:23:20|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632205430000|2021-09-21 06:23:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1632205490000|2021-09-21 06:24:50|5520.6|5514.6|5521.7|5515.7|5522.2|5516.2|5520.6|5514.6|2
1632205500000|2021-09-21 06:25:00|5521.3|5515.3|5520.8|5514.8|5521.3|5515.3|5520.8|5514.8|0
1632205520000|2021-09-21 06:25:20|5520.9|5514.9|5521.7|5515.7|5521.7|5515.7|5520.9|5514.9|1
1632205550000|2021-09-21 06:25:50|||||||||1
1632205560000|2021-09-21 06:26:00|5522.7|5516.7|5524.3|5518.3|5524.3|5518.3|5522.7|5516.7|2
1632205580000|2021-09-21 06:26:20|5524.8|5518.8|5524.7|5518.7|5524.8|5518.8|5524.7|5518.7|0
1632205600000|2021-09-21 06:26:40|5523.8|5517.8|5522.7|5516.7|5523.9|5517.9|5522.7|5516.7|4
1632205620000|2021-09-21 06:27:00|5523.2|5517.2|5524.3|5518.3|5524.3|5518.3|5523.2|5517.2|0
1632205630000|2021-09-21 06:27:10|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1632205670000|2021-09-21 06:27:50|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|1
1632205680000|2021-09-21 06:28:00|5524.2|5518.2|5523.8|5517.8|5524.2|5518.2|5523.3|5517.3|0
1632205700000|2021-09-21 06:28:20|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1632205730000|2021-09-21 06:28:50|5523.8|5517.8|5522.3|5516.3|5523.8|5517.8|5522.3|5516.3|2
1632205740000|2021-09-21 06:29:00|5521.9|5515.9|5523.3|5517.3|5523.3|5517.3|5521.8|5515.8|1
1632205780000|2021-09-21 06:29:40|5523.7|5517.7|5524.7|5518.7|5524.7|5518.7|5523.7|5517.7|0
1632205790000|2021-09-21 06:29:50|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|1
1632205800000|2021-09-21 06:30:00|5524.7|5518.7|5524.2|5518.2|5524.7|5518.7|5523.7|5517.7|1
1632205820000|2021-09-21 06:30:20|5524|5518|5524.2|5518.2|5524.2|5518.2|5524|5518|1
1632205840000|2021-09-21 06:30:40|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1632205860000|2021-09-21 06:31:00|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|0
1632205900000|2021-09-21 06:31:40|5525|5519|5525.3|5519.3|5525.3|5519.3|5525|5519|5
1632205910000|2021-09-21 06:31:50|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|1
1632205920000|2021-09-21 06:32:00|5528.3|5522.3|5528.3|5522.3|5529.2|5523.2|5526.2|5520.2|16
1632205930000|2021-09-21 06:32:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|1
1632205940000|2021-09-21 06:32:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632205950000|2021-09-21 06:32:30|5527.6|5521.6|5528.2|5522.2|5528.7|5522.7|5527.6|5521.6|2
1632205960000|2021-09-21 06:32:40|5528.3|5522.3|5527.3|5521.3|5528.3|5522.3|5527.3|5521.3|0
1632205970000|2021-09-21 06:32:50|5527.7|5521.7|5527.3|5521.3|5527.7|5521.7|5527.3|5521.3|0
1632205980000|2021-09-21 06:33:00|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.7|5520.7|0
1632206100000|2021-09-21 06:35:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1632206110000|2021-09-21 06:35:10|5526.8|5520.8|5526.7|5520.7|5526.8|5520.8|5526.7|5520.7|0
1632206150000|2021-09-21 06:35:50|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.4|5521.4|2
1632206160000|2021-09-21 06:36:00|5529.2|5523.2|5527.3|5521.3|5529.2|5523.2|5527.3|5521.3|4
1632206200000|2021-09-21 06:36:40|5527.7|5521.7|5527.3|5521.3|5527.7|5521.7|5527.3|5521.3|0
1632206220000|2021-09-21 06:37:00|5526.9|5520.9|5526.8|5520.8|5526.9|5520.9|5526.8|5520.8|0
1632206230000|2021-09-21 06:37:10|||||||||1
1632206260000|2021-09-21 06:37:40|5527.5|5521.5|5527.3|5521.3|5527.7|5521.7|5527.3|5521.3|1
1632206270000|2021-09-21 06:37:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1632206280000|2021-09-21 06:38:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1632206340000|2021-09-21 06:39:00|5527.7|5521.7|5527.2|5521.2|5527.7|5521.7|5527.2|5521.2|1
1632206350000|2021-09-21 06:39:10|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|2
1632206390000|2021-09-21 06:39:50|5524.8|5518.8|5524.3|5518.3|5524.8|5518.8|5524.3|5518.3|0
1632206400000|2021-09-21 06:40:00|5524.4|5518.4|5524.9|5518.9|5525.3|5519.3|5524.4|5518.4|1
1632206410000|2021-09-21 06:40:10|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1632206450000|2021-09-21 06:40:50|5524.4|5518.4|5524.3|5518.3|5524.4|5518.4|5523.9|5517.9|1
1632206460000|2021-09-21 06:41:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.3|5519.3|1
1632206470000|2021-09-21 06:41:10|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1632206510000|2021-09-21 06:41:50|5524.3|5518.3|5522.8|5516.8|5524.3|5518.3|5522.3|5516.3|1
1632206520000|2021-09-21 06:42:00|5522.3|5516.3|5522.2|5516.2|5522.3|5516.3|5522.2|5516.2|0
1632206540000|2021-09-21 06:42:20|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632206550000|2021-09-21 06:42:30|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|0
1632206560000|2021-09-21 06:42:40|5522.7|5516.7|5523.3|5517.3|5523.3|5517.3|5522.7|5516.7|0
1632206570000|2021-09-21 06:42:50|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1632206580000|2021-09-21 06:43:00|5523.7|5517.7|5523.3|5517.3|5523.7|5517.7|5523.3|5517.3|0
1632206610000|2021-09-21 06:43:30|5523.7|5517.7|5523.3|5517.3|5523.8|5517.8|5523.3|5517.3|0
1632206640000|2021-09-21 06:44:00|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|1
1632206650000|2021-09-21 06:44:10|5522.2|5516.2|5520.8|5514.8|5522.3|5516.3|5520.8|5514.8|0
1632206730000|2021-09-21 06:45:30|5520.3|5514.3|5519.8|5513.8|5520.3|5514.3|5519.8|5513.8|2
1632206760000|2021-09-21 06:46:00|5520.2|5514.2|5520.3|5514.3|5520.3|5514.3|5520.2|5514.2|0
1632206780000|2021-09-21 06:46:20|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632206800000|2021-09-21 06:46:40|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632206810000|2021-09-21 06:46:50|5520.8|5514.8|5520.4|5514.4|5520.8|5514.8|5520.4|5514.4|0
1632206820000|2021-09-21 06:47:00|5520.3|5514.3|5520.7|5514.7|5520.8|5514.8|5520.3|5514.3|0
1632206830000|2021-09-21 06:47:10|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632206870000|2021-09-21 06:47:50|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|1
1632206880000|2021-09-21 06:48:00|5522|5516|5522.8|5516.8|5522.8|5516.8|5522|5516|0
1632206930000|2021-09-21 06:48:50|5523.3|5517.3|5523.3|5517.3|5523.7|5517.7|5523.3|5517.3|1
1632206940000|2021-09-21 06:49:00|5522.7|5516.7|5522.8|5516.8|5522.8|5516.8|5522.7|5516.7|1
1632206970000|2021-09-21 06:49:30|5522.4|5516.4|5522.2|5516.2|5522.4|5516.4|5522.2|5516.2|1
1632206990000|2021-09-21 06:49:50|5523.3|5517.3|5522.8|5516.8|5523.3|5517.3|5522.8|5516.8|2
1632207000000|2021-09-21 06:50:00|5522.9|5516.9|5522.8|5516.8|5523.7|5517.7|5522.3|5516.3|1
1632207020000|2021-09-21 06:50:20|5522.4|5516.4|5520.3|5514.3|5522.4|5516.4|5520.3|5514.3|1
1632207030000|2021-09-21 06:50:30|5519.9|5513.9|5519.3|5513.3|5519.9|5513.9|5519.3|5513.3|0
1632207060000|2021-09-21 06:51:00|5519.7|5513.7|5521.3|5515.3|5521.3|5515.3|5519.7|5513.7|1
1632207080000|2021-09-21 06:51:20|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632207100000|2021-09-21 06:51:40|5521.3|5515.3|5520.8|5514.8|5521.3|5515.3|5520.7|5514.7|0
1632207110000|2021-09-21 06:51:50|||||||||1
1632207120000|2021-09-21 06:52:00|5519.8|5513.8|5520.3|5514.3|5520.3|5514.3|5519.8|5513.8|1
1632207130000|2021-09-21 06:52:10|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632207170000|2021-09-21 06:52:50|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|1
1632207180000|2021-09-21 06:53:00|5520.3|5514.3|5520.8|5514.8|5520.8|5514.8|5520.3|5514.3|0
1632207190000|2021-09-21 06:53:10|||||||||1
1632207200000|2021-09-21 06:53:20|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|1
1632207230000|2021-09-21 06:53:50|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|1
1632207250000|2021-09-21 06:54:10|5517.1|5511.1|5517.3|5511.3|5517.6|5511.6|5517.1|5511.1|0
1632207260000|2021-09-21 06:54:20|5517.4|5511.4|5517.3|5511.3|5518.2|5512.2|5517.3|5511.3|4
1632207270000|2021-09-21 06:54:30|5517.2|5511.2|5516.3|5510.3|5517.2|5511.2|5516.3|5510.3|1
1632207300000|2021-09-21 06:55:00|5515.8|5509.8|5515.2|5509.2|5515.8|5509.8|5515.2|5509.2|0
1632207310000|2021-09-21 06:55:10|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1632207340000|2021-09-21 06:55:40|5515.7|5509.7|5516.3|5510.3|5516.3|5510.3|5515.7|5509.7|0
1632207350000|2021-09-21 06:55:50|5515.9|5509.9|5514.7|5508.7|5515.9|5509.9|5514.7|5508.7|1
1632207360000|2021-09-21 06:56:00|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632207370000|2021-09-21 06:56:10|5515.2|5509.2|5515.3|5509.3|5515.3|5509.3|5515.2|5509.2|0
1632207380000|2021-09-21 06:56:20|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1632207390000|2021-09-21 06:56:30|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1632207400000|2021-09-21 06:56:40|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632207410000|2021-09-21 06:56:50|5514.3|5508.3|5514.2|5508.2|5514.3|5508.3|5513.7|5507.7|0
1632207440000|2021-09-21 06:57:20|5514.5|5508.5|5514.8|5508.8|5514.8|5508.8|5514.5|5508.5|0
1632207470000|2021-09-21 06:57:50|5514.4|5508.4|5514.2|5508.2|5514.4|5508.4|5514.2|5508.2|1
1632207500000|2021-09-21 06:58:20|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|2
1632207520000|2021-09-21 06:58:40|5511.9|5505.9|5512.8|5506.8|5513.3|5507.3|5511.8|5505.8|5
1632207530000|2021-09-21 06:58:50|5512.4|5506.4|5511.8|5505.8|5512.4|5506.4|5511.8|5505.8|1
1632207540000|2021-09-21 06:59:00|5511.3|5505.3|5512.3|5506.3|5512.3|5506.3|5511.3|5505.3|1
1632207560000|2021-09-21 06:59:20|||||||||1
1632207580000|2021-09-21 06:59:40|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1632207590000|2021-09-21 06:59:50|||||||||5
1632207600000|2021-09-21 07:00:00|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|1
1632207610000|2021-09-21 07:00:10|5511.8|5505.8|5513.3|5507.3|5513.3|5507.3|5511.8|5505.8|0
1632207620000|2021-09-21 07:00:20|5513.7|5507.7|5512.4|5506.4|5513.7|5507.7|5511.8|5505.8|0
1632207630000|2021-09-21 07:00:30|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1632207640000|2021-09-21 07:00:40|5515.7|5509.7|5515.8|5509.8|5515.8|5509.8|5515.7|5509.7|10
1632207650000|2021-09-21 07:00:50|5515.3|5509.3|5515.4|5509.4|5516.4|5510.4|5515.3|5509.3|2
1632207660000|2021-09-21 07:01:00|5515.3|5509.3|5517.8|5511.8|5517.8|5511.8|5515.3|5509.3|7
1632207670000|2021-09-21 07:01:10|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|0
1632207690000|2021-09-21 07:01:30|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|1
1632207700000|2021-09-21 07:01:40|5517.7|5511.7|5517.3|5511.3|5517.7|5511.7|5517.3|5511.3|0
1632207710000|2021-09-21 07:01:50|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5516.8|5510.8|1
1632207720000|2021-09-21 07:02:00|5517.2|5511.2|5518.7|5512.7|5518.7|5512.7|5517.2|5511.2|3
1632207730000|2021-09-21 07:02:10|5519|5513|5518.2|5512.2|5519.2|5513.2|5518.2|5512.2|12
1632207750000|2021-09-21 07:02:30|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|1
1632207760000|2021-09-21 07:02:40|5518.4|5512.4|5518.4|5512.4|5518.8|5512.8|5518.3|5512.3|0
1632207770000|2021-09-21 07:02:50|5518.3|5512.3|5517.8|5511.8|5518.7|5512.7|5517.8|5511.8|0
1632207780000|2021-09-21 07:03:00|5516.9|5510.9|5514.8|5508.8|5516.9|5510.9|5514.8|5508.8|2
1632207810000|2021-09-21 07:03:30|5514.3|5508.3|5512.3|5506.3|5514.3|5508.3|5512.3|5506.3|2
1632207830000|2021-09-21 07:03:50|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|0
1632207840000|2021-09-21 07:04:00|5511.8|5505.8|5512.8|5506.8|5513.2|5507.2|5511.8|5505.8|0
1632207850000|2021-09-21 07:04:10|5514.2|5508.2|5514.8|5508.8|5514.8|5508.8|5514.2|5508.2|0
1632207860000|2021-09-21 07:04:20|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|1
1632207870000|2021-09-21 07:04:30|5515.3|5509.3|5514.9|5508.9|5515.3|5509.3|5514.9|5508.9|0
1632207880000|2021-09-21 07:04:40|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1632207900000|2021-09-21 07:05:00|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|0
1632207910000|2021-09-21 07:05:10|5514.3|5508.3|5515.2|5509.2|5515.2|5509.2|5514.3|5508.3|1
1632207940000|2021-09-21 07:05:40|5512.3|5506.3|5512.3|5506.3|5512.8|5506.8|5512.3|5506.3|3
1632207960000|2021-09-21 07:06:00|5510.8|5504.8|5510.3|5504.3|5510.8|5504.8|5510.2|5504.2|1
1632207980000|2021-09-21 07:06:20|5510.7|5504.7|5510.3|5504.3|5510.7|5504.7|5510.3|5504.3|0
1632208000000|2021-09-21 07:06:40|5509.9|5503.9|5510.3|5504.3|5511.3|5505.3|5509.9|5503.9|2
1632208010000|2021-09-21 07:06:50|5509.9|5503.9|5510.8|5504.8|5510.8|5504.8|5509.9|5503.9|1
1632208020000|2021-09-21 07:07:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|1
1632208040000|2021-09-21 07:07:20|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|1
1632208070000|2021-09-21 07:07:50|5511.3|5505.3|5509.3|5503.3|5511.3|5505.3|5509.3|5503.3|1
1632208080000|2021-09-21 07:08:00|5508.6|5502.6|5508.7|5502.7|5508.7|5502.7|5508.3|5502.3|2
1632208090000|2021-09-21 07:08:10|5508.8|5502.8|5510.2|5504.2|5510.2|5504.2|5508.8|5502.8|0
1632208110000|2021-09-21 07:08:30|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1632208130000|2021-09-21 07:08:50|5508.3|5502.3|5510.2|5504.2|5510.2|5504.2|5508.3|5502.3|4
1632208140000|2021-09-21 07:09:00|||||||||1
1632208170000|2021-09-21 07:09:30|5509.8|5503.8|5503.3|5497.3|5509.8|5503.8|5502.8|5496.8|15
1632208180000|2021-09-21 07:09:40|5502.3|5496.3|5503.7|5497.7|5503.7|5497.7|5501.8|5495.8|4
1632208190000|2021-09-21 07:09:50|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1632208200000|2021-09-21 07:10:00|5503.5|5497.5|5505.7|5499.7|5505.7|5499.7|5503.5|5497.5|2
1632208210000|2021-09-21 07:10:10|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1632208220000|2021-09-21 07:10:20|5506.3|5500.3|5505.8|5499.8|5506.3|5500.3|5505.8|5499.8|113
1632208230000|2021-09-21 07:10:30|5506.2|5500.2|5503.9|5497.9|5506.3|5500.3|5503.9|5497.9|53
1632208240000|2021-09-21 07:10:40|5502.8|5496.8|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|1
1632208250000|2021-09-21 07:10:50|||||||||4
1632208260000|2021-09-21 07:11:00|5501.9|5495.9|5500.9|5494.9|5502.3|5496.3|5500.9|5494.9|2
1632208270000|2021-09-21 07:11:10|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|2
1632208290000|2021-09-21 07:11:30|5499.8|5493.8|5499.3|5493.3|5500.2|5494.2|5499.3|5493.3|1
1632208340000|2021-09-21 07:12:20|5498.6|5492.6|5500.8|5494.8|5500.8|5494.8|5498.6|5492.6|1
1632208350000|2021-09-21 07:12:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|1
1632208390000|2021-09-21 07:13:10|5500.7|5494.7|5500.8|5494.8|5500.8|5494.8|5500.7|5494.7|0
1632208430000|2021-09-21 07:13:50|5500.4|5494.4|5500.8|5494.8|5500.8|5494.8|5500.4|5494.4|1
1632208440000|2021-09-21 07:14:00|5500.4|5494.4|5499.8|5493.8|5500.4|5494.4|5499.8|5493.8|1
1632208490000|2021-09-21 07:14:50|5499.9|5493.9|5500.3|5494.3|5500.3|5494.3|5499.9|5493.9|1
1632208500000|2021-09-21 07:15:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|2
1632208510000|2021-09-21 07:15:10|5501.2|5495.2|5501.8|5495.8|5501.8|5495.8|5501.2|5495.2|1
1632208530000|2021-09-21 07:15:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|2
1632208550000|2021-09-21 07:15:50|5500.9|5494.9|5500.9|5494.9|5501.3|5495.3|5500.9|5494.9|0
1632208560000|2021-09-21 07:16:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1632208590000|2021-09-21 07:16:30|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1632208600000|2021-09-21 07:16:40|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|1
1632208610000|2021-09-21 07:16:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|1
1632208620000|2021-09-21 07:17:00|5501.3|5495.3|5502.3|5496.3|5502.3|5496.3|5501.3|5495.3|0
1632208630000|2021-09-21 07:17:10|||||||||2
1632208650000|2021-09-21 07:17:30|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|1
1632208680000|2021-09-21 07:18:00|5503.2|5497.2|5500.8|5494.8|5503.2|5497.2|5500.8|5494.8|2
1632208710000|2021-09-21 07:18:30|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.8|5494.8|0
1632208720000|2021-09-21 07:18:40|5500.3|5494.3|5498.8|5492.8|5500.3|5494.3|5498.8|5492.8|2
1632208730000|2021-09-21 07:18:50|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|0
1632208740000|2021-09-21 07:19:00|5498.8|5492.8|5494.8|5488.8|5498.8|5492.8|5494.8|5488.8|4
1632208750000|2021-09-21 07:19:10|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|4
1632208760000|2021-09-21 07:19:20|5491.9|5485.9|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|6
1632208770000|2021-09-21 07:19:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|1
1632208780000|2021-09-21 07:19:40|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1632208800000|2021-09-21 07:20:00|5495.3|5489.3|5498.8|5492.8|5499.3|5493.3|5495.3|5489.3|1
1632208810000|2021-09-21 07:20:10|5499.3|5493.3|5499.2|5493.2|5499.3|5493.3|5499.2|5493.2|0
1632208820000|2021-09-21 07:20:20|5498.3|5492.3|5499.3|5493.3|5499.3|5493.3|5498.3|5492.3|0
1632208830000|2021-09-21 07:20:30|5499.8|5493.8|5502.3|5496.3|5502.8|5496.8|5499.8|5493.8|7
1632208840000|2021-09-21 07:20:40|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|2
1632208850000|2021-09-21 07:20:50|||||||||1
1632208860000|2021-09-21 07:21:00|5503.4|5497.4|5504.3|5498.3|5504.3|5498.3|5503.3|5497.3|1
1632208880000|2021-09-21 07:21:20|5506.3|5500.3|5507.8|5501.8|5507.8|5501.8|5506.3|5500.3|6
1632208890000|2021-09-21 07:21:30|5508.2|5502.2|5511.7|5505.7|5511.8|5505.8|5508.2|5502.2|32
1632208910000|2021-09-21 07:21:50|5511.2|5505.2|5511.8|5505.8|5511.8|5505.8|5511.2|5505.2|1
1632208920000|2021-09-21 07:22:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5509.9|5503.9|2
1632208950000|2021-09-21 07:22:30|5505.9|5499.9|5506.9|5500.9|5506.9|5500.9|5503.7|5497.7|17
1632208960000|2021-09-21 07:22:40|5507.2|5501.2|5507.3|5501.3|5507.3|5501.3|5506.8|5500.8|0
1632209030000|2021-09-21 07:23:50|5506.9|5500.9|5506.3|5500.3|5506.9|5500.9|5506.3|5500.3|0
1632209040000|2021-09-21 07:24:00|5506.7|5500.7|5506.8|5500.8|5506.8|5500.8|5506.3|5500.3|1
1632209060000|2021-09-21 07:24:20|5506.4|5500.4|5506.7|5500.7|5506.7|5500.7|5506.4|5500.4|0
1632209070000|2021-09-21 07:24:30|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1632209080000|2021-09-21 07:24:40|5506.3|5500.3|5504.8|5498.8|5506.3|5500.3|5504.8|5498.8|2
1632209090000|2021-09-21 07:24:50|5504.3|5498.3|5503.8|5497.8|5504.3|5498.3|5503.3|5497.3|0
1632209100000|2021-09-21 07:25:00|5503.3|5497.3|5497.3|5491.3|5503.3|5497.3|5497.3|5491.3|2
1632209120000|2021-09-21 07:25:20|5497.7|5491.7|5498.8|5492.8|5498.8|5492.8|5496.8|5490.8|1
1632209130000|2021-09-21 07:25:30|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|2
1632209160000|2021-09-21 07:26:00|5498.8|5492.8|5497.8|5491.8|5498.8|5492.8|5497.8|5491.8|1
1632209180000|2021-09-21 07:26:20|5497.4|5491.4|5497.3|5491.3|5497.4|5491.4|5497.3|5491.3|0
1632209190000|2021-09-21 07:26:30|5496.8|5490.8|5495.8|5489.8|5496.8|5490.8|5495.8|5489.8|2
1632209200000|2021-09-21 07:26:40|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|1
1632209210000|2021-09-21 07:26:50|5493.9|5487.9|5497.2|5491.2|5497.3|5491.3|5493.9|5487.9|11
1632209220000|2021-09-21 07:27:00|5497.3|5491.3|5497.8|5491.8|5497.8|5491.8|5497.3|5491.3|0
1632209280000|2021-09-21 07:28:00|5497.4|5491.4|5496.8|5490.8|5497.4|5491.4|5496.8|5490.8|0
1632209290000|2021-09-21 07:28:10|5496.4|5490.4|5496.7|5490.7|5496.8|5490.8|5496.3|5490.3|0
1632209310000|2021-09-21 07:28:30|5496.8|5490.8|5495.8|5489.8|5496.8|5490.8|5495.8|5489.8|1
1632209340000|2021-09-21 07:29:00|5495.4|5489.4|5494.8|5488.8|5495.4|5489.4|5494.8|5488.8|1
1632209350000|2021-09-21 07:29:10|||||||||1
1632209380000|2021-09-21 07:29:40|5497.4|5491.4|5497.9|5491.9|5499.3|5493.3|5497.4|5491.4|2
1632209390000|2021-09-21 07:29:50|5498.8|5492.8|5497.8|5491.8|5498.8|5492.8|5497.8|5491.8|1
1632209400000|2021-09-21 07:30:00|5498.3|5492.3|5498.8|5492.8|5498.8|5492.8|5498.3|5492.3|0
1632209420000|2021-09-21 07:30:20|5499.3|5493.3|5499.8|5493.8|5499.8|5493.8|5499.3|5493.3|0
1632209430000|2021-09-21 07:30:30|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.3|5494.3|0
1632209440000|2021-09-21 07:30:40|5499.3|5493.3|5498.8|5492.8|5499.8|5493.8|5498.8|5492.8|1
1632209460000|2021-09-21 07:31:00|5498.4|5492.4|5498.3|5492.3|5498.4|5492.4|5498.3|5492.3|0
1632209500000|2021-09-21 07:31:40|5498.7|5492.7|5498.8|5492.8|5498.8|5492.8|5498.7|5492.7|0
1632209510000|2021-09-21 07:31:50|5498.4|5492.4|5497.8|5491.8|5498.4|5492.4|5497.8|5491.8|0
1632209520000|2021-09-21 07:32:00|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|1
1632209550000|2021-09-21 07:32:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1632209630000|2021-09-21 07:33:50|5500.8|5494.8|5500.4|5494.4|5500.8|5494.8|5500.4|5494.4|1
1632209640000|2021-09-21 07:34:00|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.3|5494.3|0
1632209650000|2021-09-21 07:34:10|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1632209690000|2021-09-21 07:34:50|5502.3|5496.3|5500.4|5494.4|5502.3|5496.3|5500.3|5494.3|3
1632209700000|2021-09-21 07:35:00|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.3|5494.3|0
1632209720000|2021-09-21 07:35:20|5501|5495|5499.3|5493.3|5501|5495|5499.3|5493.3|3
1632209780000|2021-09-21 07:36:20|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1632209790000|2021-09-21 07:36:30|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1632209810000|2021-09-21 07:36:50|5499.4|5493.4|5500.3|5494.3|5500.3|5494.3|5499.4|5493.4|1
1632209820000|2021-09-21 07:37:00|5499.4|5493.4|5499.3|5493.3|5499.4|5493.4|5499.3|5493.3|0
1632209830000|2021-09-21 07:37:10|5499.2|5493.2|5498.3|5492.3|5499.2|5493.2|5498.3|5492.3|0
1632209850000|2021-09-21 07:37:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|1
1632209870000|2021-09-21 07:37:50|5500.2|5494.2|5500.8|5494.8|5500.8|5494.8|5499.8|5493.8|1
1632209880000|2021-09-21 07:38:00|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|0
1632209890000|2021-09-21 07:38:10|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632209930000|2021-09-21 07:38:50|5502.4|5496.4|5502.8|5496.8|5502.8|5496.8|5502.4|5496.4|1
1632209940000|2021-09-21 07:39:00|5502.3|5496.3|5500.8|5494.8|5502.3|5496.3|5500.4|5494.4|6
1632209950000|2021-09-21 07:39:10|5500.3|5494.3|5500.8|5494.8|5500.8|5494.8|5500.3|5494.3|0
1632209960000|2021-09-21 07:39:20|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1632209970000|2021-09-21 07:39:30|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|1
1632209990000|2021-09-21 07:39:50|5501.3|5495.3|5502.8|5496.8|5502.8|5496.8|5501.3|5495.3|1
1632210000000|2021-09-21 07:40:00|5502.3|5496.3|5503.4|5497.4|5503.8|5497.8|5502.3|5496.3|5
1632210010000|2021-09-21 07:40:10|5503.3|5497.3|5505.8|5499.8|5505.8|5499.8|5503.3|5497.3|0
1632210020000|2021-09-21 07:40:20|5506.2|5500.2|5506.3|5500.3|5506.3|5500.3|5506.2|5500.2|0
1632210090000|2021-09-21 07:41:30|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1632210170000|2021-09-21 07:42:50|5507.2|5501.2|5507.3|5501.3|5507.3|5501.3|5507.2|5501.2|0
1632210220000|2021-09-21 07:43:40|5506.9|5500.9|5506.8|5500.8|5506.9|5500.9|5506.8|5500.8|1
1632210240000|2021-09-21 07:44:00|5506.7|5500.7|5502.8|5496.8|5506.7|5500.7|5502.8|5496.8|8
1632210250000|2021-09-21 07:44:10|5502.4|5496.4|5502.3|5496.3|5502.4|5496.4|5502.3|5496.3|1
1632210260000|2021-09-21 07:44:20|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1632210270000|2021-09-21 07:44:30|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1632210280000|2021-09-21 07:44:40|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1632210290000|2021-09-21 07:44:50|5502.9|5496.9|5502.2|5496.2|5502.9|5496.9|5501.9|5495.9|0
1632210300000|2021-09-21 07:45:00|5502.3|5496.3|5503.3|5497.3|5503.8|5497.8|5502.3|5496.3|0
1632210310000|2021-09-21 07:45:10|5503.7|5497.7|5503.8|5497.8|5503.8|5497.8|5503.4|5497.4|0
1632210320000|2021-09-21 07:45:20|5503.4|5497.4|5502.8|5496.8|5503.4|5497.4|5502.8|5496.8|0
1632210340000|2021-09-21 07:45:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1632210350000|2021-09-21 07:45:50|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.4|5496.4|2
1632210360000|2021-09-21 07:46:00|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1632210430000|2021-09-21 07:47:10|5502.4|5496.4|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1632210450000|2021-09-21 07:47:30|5502.4|5496.4|5501.8|5495.8|5502.4|5496.4|5501.3|5495.3|2
1632210460000|2021-09-21 07:47:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632210470000|2021-09-21 07:47:50|5501.9|5495.9|5501.8|5495.8|5501.9|5495.9|5501.8|5495.8|0
1632210490000|2021-09-21 07:48:10|5502.3|5496.3|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|3
1632210540000|2021-09-21 07:49:00|5501.9|5495.9|5501.3|5495.3|5501.9|5495.9|5501.3|5495.3|4
1632210550000|2021-09-21 07:49:10|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|2
1632210560000|2021-09-21 07:49:20|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632210600000|2021-09-21 07:50:00|5501.8|5495.8|5502.3|5496.3|5502.3|5496.3|5501.8|5495.8|0
1632210620000|2021-09-21 07:50:20|||||||||1
1632210650000|2021-09-21 07:50:50|5502.8|5496.8|5502.4|5496.4|5502.8|5496.8|5502.3|5496.3|0
1632210660000|2021-09-21 07:51:00|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|4
1632210670000|2021-09-21 07:51:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|0
1632210690000|2021-09-21 07:51:30|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632210700000|2021-09-21 07:51:40|5502.7|5496.7|5503.3|5497.3|5503.3|5497.3|5502.3|5496.3|0
1632210720000|2021-09-21 07:52:00|5502.1|5496.1|5502.8|5496.8|5502.8|5496.8|5501.3|5495.3|2
1632210730000|2021-09-21 07:52:10|5502.3|5496.3|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|0
1632210740000|2021-09-21 07:52:20|5501.4|5495.4|5501.7|5495.7|5501.7|5495.7|5501.4|5495.4|0
1632210750000|2021-09-21 07:52:30|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1632210780000|2021-09-21 07:53:00|5502.2|5496.2|5501.8|5495.8|5502.2|5496.2|5501.8|5495.8|0
1632210790000|2021-09-21 07:53:10|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5501.8|5495.8|1
1632210800000|2021-09-21 07:53:20|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|4
1632210810000|2021-09-21 07:53:30|5503.2|5497.2|5505.8|5499.8|5506.2|5500.2|5503.2|5497.2|1
1632210830000|2021-09-21 07:53:50|5505.4|5499.4|5505.3|5499.3|5505.4|5499.4|5505.3|5499.3|0
1632210840000|2021-09-21 07:54:00|5503.8|5497.8|5502.9|5496.9|5504.3|5498.3|5502.9|5496.9|8
1632210850000|2021-09-21 07:54:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1632210860000|2021-09-21 07:54:20|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|0
1632210910000|2021-09-21 07:55:10|||||||||1
1632210920000|2021-09-21 07:55:20|5502.4|5496.4|5502.3|5496.3|5502.4|5496.4|5502.3|5496.3|0
1632210950000|2021-09-21 07:55:50|5502.7|5496.7|5502.8|5496.8|5503.3|5497.3|5502.3|5496.3|2
1632210960000|2021-09-21 07:56:00|||||||||1
1632210980000|2021-09-21 07:56:20|5503.2|5497.2|5503.3|5497.3|5503.3|5497.3|5503.2|5497.2|0
1632210990000|2021-09-21 07:56:30|||||||||9
1632211000000|2021-09-21 07:56:40|5502.9|5496.9|5501.8|5495.8|5502.9|5496.9|5501.8|5495.8|6
1632211010000|2021-09-21 07:56:50|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1632211020000|2021-09-21 07:57:00|5502.4|5496.4|5503.3|5497.3|5503.3|5497.3|5502.4|5496.4|0
1632211030000|2021-09-21 07:57:10|||||||||5
1632211050000|2021-09-21 07:57:30|5503.2|5497.2|5502.9|5496.9|5503.3|5497.3|5502.8|5496.8|2
1632211060000|2021-09-21 07:57:40|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|0
1632211080000|2021-09-21 07:58:00|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|10
1632211090000|2021-09-21 07:58:10|5502.8|5496.8|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|0
1632211110000|2021-09-21 07:58:30|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1632211120000|2021-09-21 07:58:40|5501.9|5495.9|5502.7|5496.7|5502.7|5496.7|5501.8|5495.8|0
1632211130000|2021-09-21 07:58:50|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.3|5496.3|0
1632211140000|2021-09-21 07:59:00|5502.9|5496.9|5503|5497|5504.8|5498.8|5502.9|5496.9|8
1632211150000|2021-09-21 07:59:10|5503.3|5497.3|5504.3|5498.3|5504.3|5498.3|5503.3|5497.3|0
1632211160000|2021-09-21 07:59:20|5504.7|5498.7|5504.5|5498.5|5504.8|5498.8|5504.5|5498.5|0
1632211170000|2021-09-21 07:59:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1632211190000|2021-09-21 07:59:50|5503|5497|5503|5497|5503|5497|5503|5497|5
1632211200000|2021-09-21 08:00:00|5503.5|5497.5|5504.8|5498.8|5504.8|5498.8|5503.5|5497.5|2
1632211210000|2021-09-21 08:00:10|||||||||1
1632211280000|2021-09-21 08:01:20|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|3
1632211290000|2021-09-21 08:01:30|||||||||2
1632211300000|2021-09-21 08:01:40|5502.8|5496.8|5502.3|5496.3|5502.8|5496.8|5501.8|5495.8|1
1632211320000|2021-09-21 08:02:00|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|0
1632211330000|2021-09-21 08:02:10|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|0
1632211350000|2021-09-21 08:02:30|5503.6|5497.6|5503.3|5497.3|5503.6|5497.6|5503.3|5497.3|0
1632211360000|2021-09-21 08:02:40|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1632211380000|2021-09-21 08:03:00|5504.2|5498.2|5504.8|5498.8|5504.8|5498.8|5504.2|5498.2|0
1632211390000|2021-09-21 08:03:10|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|0
1632211400000|2021-09-21 08:03:20|5503.2|5497.2|5503.3|5497.3|5503.3|5497.3|5503.2|5497.2|2
1632211420000|2021-09-21 08:03:40|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|0
1632211430000|2021-09-21 08:03:50|5503.7|5497.7|5503.8|5497.8|5503.8|5497.8|5503.7|5497.7|1
1632211440000|2021-09-21 08:04:00|5503.7|5497.7|5503.3|5497.3|5503.7|5497.7|5502.3|5496.3|3
1632211450000|2021-09-21 08:04:10|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1632211470000|2021-09-21 08:04:30|5503|5497|5503|5497|5503|5497|5503|5497|0
1632211480000|2021-09-21 08:04:40|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1632211490000|2021-09-21 08:04:50|5503.3|5497.3|5504.3|5498.3|5504.3|5498.3|5503|5497|1
1632211520000|2021-09-21 08:05:20|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|3
1632211540000|2021-09-21 08:05:40|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|35
1632211560000|2021-09-21 08:06:00|||||||||4
1632211570000|2021-09-21 08:06:10|||||||||2
1632211580000|2021-09-21 08:06:20|||||||||9
1632211600000|2021-09-21 08:06:40|5504.5|5498.5|5505|5499|5505|5499|5504.5|5498.5|2
1632211610000|2021-09-21 08:06:50|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505|5499|1
1632211650000|2021-09-21 08:07:30|||||||||10
1632211680000|2021-09-21 08:08:00|||||||||8
1632211690000|2021-09-21 08:08:10|||||||||2
1632211740000|2021-09-21 08:09:00|5505|5499|5505|5499|5505|5499|5505|5499|10
1632211760000|2021-09-21 08:09:20|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|2
1632211770000|2021-09-21 08:09:30|5504.7|5498.7|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|0
1632211780000|2021-09-21 08:09:40|5504.7|5498.7|5504.8|5498.8|5504.8|5498.8|5504.7|5498.7|0
1632211800000|2021-09-21 08:10:00|5504.3|5498.3|5507.2|5501.2|5507.7|5501.7|5504.3|5498.3|12
1632211810000|2021-09-21 08:10:10|5507.5|5501.5|5507.7|5501.7|5507.7|5501.7|5507.5|5501.5|0
1632211840000|2021-09-21 08:10:40|||||||||1
1632211850000|2021-09-21 08:10:50|5508|5502|5508|5502|5508|5502|5508|5502|0
1632211860000|2021-09-21 08:11:00|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|0
1632211890000|2021-09-21 08:11:30|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|1
1632211900000|2021-09-21 08:11:40|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1632211910000|2021-09-21 08:11:50|5507.7|5501.7|5507.8|5501.8|5507.8|5501.8|5507.7|5501.7|1
1632211920000|2021-09-21 08:12:00|5507.7|5501.7|5508.3|5502.3|5508.3|5502.3|5507.7|5501.7|0
1632211930000|2021-09-21 08:12:10|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|2
1632211940000|2021-09-21 08:12:20|5509|5503|5508.7|5502.7|5509|5503|5508.7|5502.7|1
1632211950000|2021-09-21 08:12:30|5508.3|5502.3|5507.7|5501.7|5508.3|5502.3|5507.2|5501.2|1
1632211970000|2021-09-21 08:12:50|5507.2|5501.2|5507.3|5501.3|5507.7|5501.7|5507.2|5501.2|0
1632211980000|2021-09-21 08:13:00|5507.2|5501.2|5506.2|5500.2|5508|5502|5505.7|5499.7|3
1632211990000|2021-09-21 08:13:10|5505.5|5499.5|5505.3|5499.3|5506.3|5500.3|5505.3|5499.3|0
1632212010000|2021-09-21 08:13:30|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1632212020000|2021-09-21 08:13:40|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|0
1632212030000|2021-09-21 08:13:50|5505.8|5499.8|5506.7|5500.7|5506.8|5500.8|5505.8|5499.8|3
1632212040000|2021-09-21 08:14:00|5506.3|5500.3|5506.8|5500.8|5506.8|5500.8|5506.2|5500.2|1
1632212100000|2021-09-21 08:15:00|5507.2|5501.2|5506.8|5500.8|5507.2|5501.2|5506.8|5500.8|0
1632212110000|2021-09-21 08:15:10|5507.3|5501.3|5507.8|5501.8|5507.8|5501.8|5507.3|5501.3|0
1632212140000|2021-09-21 08:15:40|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|1
1632212150000|2021-09-21 08:15:50|5508.7|5502.7|5509.2|5503.2|5509.5|5503.5|5508.7|5502.7|8
1632212160000|2021-09-21 08:16:00|||||||||1
1632212170000|2021-09-21 08:16:10|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|3
1632212180000|2021-09-21 08:16:20|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|1
1632212190000|2021-09-21 08:16:30|5507.3|5501.3|5508.2|5502.2|5508.2|5502.2|5507.3|5501.3|1
1632212210000|2021-09-21 08:16:50|5507.8|5501.8|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|0
1632212220000|2021-09-21 08:17:00|5508|5502|5507.8|5501.8|5508.2|5502.2|5507.3|5501.3|0
1632212250000|2021-09-21 08:17:30|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|0
1632212260000|2021-09-21 08:17:40|5508.5|5502.5|5508.7|5502.7|5508.7|5502.7|5508.5|5502.5|0
1632212280000|2021-09-21 08:18:00|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|0
1632212290000|2021-09-21 08:18:10|5508.8|5502.8|5508.7|5502.7|5508.8|5502.8|5508.7|5502.7|1
1632212300000|2021-09-21 08:18:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|0
1632212310000|2021-09-21 08:18:30|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1632212320000|2021-09-21 08:18:40|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|6
1632212340000|2021-09-21 08:19:00|5508.3|5502.3|5506.8|5500.8|5508.3|5502.3|5506.8|5500.8|0
1632212370000|2021-09-21 08:19:30|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1632212380000|2021-09-21 08:19:40|5507|5501|5507.3|5501.3|5507.3|5501.3|5507|5501|0
1632212390000|2021-09-21 08:19:50|5507.2|5501.2|5507.3|5501.3|5507.3|5501.3|5507.2|5501.2|0
1632212400000|2021-09-21 08:20:00|5506.8|5500.8|5506.8|5500.8|5507.2|5501.2|5506.8|5500.8|0
1632212460000|2021-09-21 08:21:00|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1632212480000|2021-09-21 08:21:20|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|2
1632212500000|2021-09-21 08:21:40|5504.7|5498.7|5502.8|5496.8|5504.7|5498.7|5502.8|5496.8|1
1632212510000|2021-09-21 08:21:50|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1632212520000|2021-09-21 08:22:00|5501.3|5495.3|5503.1|5497.1|5503.1|5497.1|5501.3|5495.3|2
1632212530000|2021-09-21 08:22:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1632212540000|2021-09-21 08:22:20|5503|5497|5502.8|5496.8|5503|5497|5502.3|5496.3|0
1632212580000|2021-09-21 08:23:00|5502.7|5496.7|5502.3|5496.3|5502.7|5496.7|5502.3|5496.3|0
1632212620000|2021-09-21 08:23:40|5501.8|5495.8|5502.3|5496.3|5502.3|5496.3|5501.8|5495.8|0
1632212640000|2021-09-21 08:24:00|||||||||9
1632212660000|2021-09-21 08:24:20|5502|5496|5501.8|5495.8|5502|5496|5501.8|5495.8|0
1632212680000|2021-09-21 08:24:40|5501.3|5495.3|5498.3|5492.3|5501.3|5495.3|5498.3|5492.3|53
1632212690000|2021-09-21 08:24:50|5498|5492|5497.3|5491.3|5498|5492|5497.3|5491.3|0
1632212700000|2021-09-21 08:25:00|5496.5|5490.5|5498|5492|5498.3|5492.3|5496.5|5490.5|2
1632212710000|2021-09-21 08:25:10|5498.3|5492.3|5498.3|5492.3|5498.5|5492.5|5498.3|5492.3|0
1632212720000|2021-09-21 08:25:20|5498.8|5492.8|5499.8|5493.8|5501.3|5495.3|5498.8|5492.8|7
1632212740000|2021-09-21 08:25:40|5500|5494|5499.8|5493.8|5500.3|5494.3|5499.8|5493.8|1
1632212760000|2021-09-21 08:26:00|5500.2|5494.2|5500.3|5494.3|5500.3|5494.3|5500.2|5494.2|0
1632212770000|2021-09-21 08:26:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|1
1632212780000|2021-09-21 08:26:20|5499.8|5493.8|5499.3|5493.3|5499.8|5493.8|5499.3|5493.3|0
1632212790000|2021-09-21 08:26:30|5498.8|5492.8|5497.8|5491.8|5498.8|5492.8|5497.8|5491.8|3
1632212820000|2021-09-21 08:27:00|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1632212880000|2021-09-21 08:28:00|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|0
1632212900000|2021-09-21 08:28:20|5497.7|5491.7|5497.3|5491.3|5497.7|5491.7|5497.3|5491.3|0
1632212910000|2021-09-21 08:28:30|5495.3|5489.3|5495.5|5489.5|5495.5|5489.5|5495.3|5489.3|3
1632212930000|2021-09-21 08:28:50|5495.8|5489.8|5497.8|5491.8|5498.3|5492.3|5495.8|5489.8|1
1632212970000|2021-09-21 08:29:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1632212980000|2021-09-21 08:29:40|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1632213000000|2021-09-21 08:30:00|5500.8|5494.8|5504.8|5498.8|5504.8|5498.8|5500.8|5494.8|2
1632213040000|2021-09-21 08:30:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1632213050000|2021-09-21 08:30:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|0
1632213060000|2021-09-21 08:31:00|5501.5|5495.5|5503.1|5497.1|5503.1|5497.1|5501.5|5495.5|0
1632213070000|2021-09-21 08:31:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1632213080000|2021-09-21 08:31:20|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1632213110000|2021-09-21 08:31:50|5503.1|5497.1|5503.3|5497.3|5503.3|5497.3|5502.3|5496.3|0
1632213120000|2021-09-21 08:32:00|5503.1|5497.1|5503.3|5497.3|5503.3|5497.3|5502.3|5496.3|0
1632213130000|2021-09-21 08:32:10|5503.7|5497.7|5503.3|5497.3|5503.8|5497.8|5503.3|5497.3|0
1632213140000|2021-09-21 08:32:20|5503.7|5497.7|5503.8|5497.8|5503.8|5497.8|5503.7|5497.7|0
1632213150000|2021-09-21 08:32:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1632213160000|2021-09-21 08:32:40|5505.3|5499.3|5506.3|5500.3|5506.3|5500.3|5505.3|5499.3|0
1632213180000|2021-09-21 08:33:00|5507|5501|5508.2|5502.2|5508.2|5502.2|5507|5501|3
1632213200000|2021-09-21 08:33:20|5507.8|5501.8|5508.2|5502.2|5508.2|5502.2|5507.8|5501.8|0
1632213220000|2021-09-21 08:33:40|5507.8|5501.8|5507|5501|5507.8|5501.8|5507|5501|1
1632213230000|2021-09-21 08:33:50|5506.8|5500.8|5507.3|5501.3|5507.3|5501.3|5506.8|5500.8|1
1632213240000|2021-09-21 08:34:00|5508.2|5502.2|5509.6|5503.6|5509.6|5503.6|5508.2|5502.2|10
1632213260000|2021-09-21 08:34:20|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|30
1632213280000|2021-09-21 08:34:40|||||||||1
1632213300000|2021-09-21 08:35:00|5510.1|5504.1|5520.2|5514.2|5520.2|5514.2|5509.7|5503.7|104
1632213310000|2021-09-21 08:35:10|5519.9|5513.9|5519.4|5513.4|5521.6|5515.6|5518.5|5512.5|21
1632213320000|2021-09-21 08:35:20|5521.2|5515.2|5523.9|5517.9|5523.9|5517.9|5521.2|5515.2|10
1632213330000|2021-09-21 08:35:30|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1632213340000|2021-09-21 08:35:40|5523.9|5517.9|5528.1|5522.1|5528.1|5522.1|5523.9|5517.9|24
1632213350000|2021-09-21 08:35:50|5529.5|5523.5|5529.9|5523.9|5531.1|5525.1|5529.5|5523.5|13
1632213360000|2021-09-21 08:36:00|5530.1|5524.1|5529.1|5523.1|5530.1|5524.1|5529.1|5523.1|0
1632213370000|2021-09-21 08:36:10|5528.3|5522.3|5528.1|5522.1|5528.3|5522.3|5528.1|5522.1|1
1632213380000|2021-09-21 08:36:20|5526.6|5520.6|5527.1|5521.1|5527.1|5521.1|5525.4|5519.4|0
1632213390000|2021-09-21 08:36:30|5528.3|5522.3|5532.6|5526.6|5533.6|5527.6|5528.3|5522.3|2
1632213400000|2021-09-21 08:36:40|5531.6|5525.6|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|7
1632213420000|2021-09-21 08:37:00|5528.6|5522.6|5528.2|5522.2|5529.6|5523.6|5528.1|5522.1|3
1632213440000|2021-09-21 08:37:20|5528.7|5522.7|5527.6|5521.6|5528.7|5522.7|5527.6|5521.6|1
1632213470000|2021-09-21 08:37:50|5527.2|5521.2|5528.6|5522.6|5528.6|5522.6|5527.2|5521.2|1
1632213480000|2021-09-21 08:38:00|5529.1|5523.1|5531.4|5525.4|5532.6|5526.6|5529.1|5523.1|1
1632213490000|2021-09-21 08:38:10|5531.9|5521.9|5535.4|5529.4|5535.4|5529.4|5530.6|5521.9|18
1632213500000|2021-09-21 08:38:20|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|0
1632213510000|2021-09-21 08:38:30|5534.8|5528.8|5534.1|5528.1|5534.8|5528.8|5534.1|5528.1|1
1632213530000|2021-09-21 08:38:50|5534.4|5528.4|5534.1|5528.1|5534.4|5528.4|5533.6|5527.6|1
1632213540000|2021-09-21 08:39:00|5535.4|5529.4|5534.7|5528.7|5535.6|5529.6|5534.6|5528.6|11
1632213550000|2021-09-21 08:39:10|5534.6|5528.6|5535.1|5529.1|5535.1|5529.1|5534.6|5528.6|0
1632213560000|2021-09-21 08:39:20|5534.6|5528.6|5536.1|5530.1|5536.6|5530.6|5534.6|5528.6|3
1632213570000|2021-09-21 08:39:30|5536.4|5530.4|5537.6|5531.6|5537.6|5531.6|5536.4|5530.4|1
1632213580000|2021-09-21 08:39:40|5537.4|5531.4|5537.1|5531.1|5537.4|5531.4|5536.6|5530.6|1
1632213600000|2021-09-21 08:40:00|5536.7|5530.7|5538.1|5532.1|5538.6|5532.6|5536.6|5530.6|2
1632213610000|2021-09-21 08:40:10|5538.9|5532.9|5542.6|5536.6|5543.1|5537.1|5538.9|5532.9|17
1632213620000|2021-09-21 08:40:20|5543.1|5537.1|5539.7|5533.7|5543.1|5537.1|5539.7|5533.7|3
1632213630000|2021-09-21 08:40:30|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1632213640000|2021-09-21 08:40:40|5538.9|5532.9|5537.1|5531.1|5538.9|5532.9|5535.6|5529.6|4
1632213650000|2021-09-21 08:40:50|5533.6|5527.6|5529.2|5523.2|5533.6|5527.6|5529.2|5523.2|11
1632213660000|2021-09-21 08:41:00|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1632213670000|2021-09-21 08:41:10|5527.1|5521.1|5527.6|5521.6|5528.1|5522.1|5527.1|5521.1|3
1632213680000|2021-09-21 08:41:20|5531.1|5525.1|5530.9|5524.9|5531.1|5525.1|5530.9|5524.9|39
1632213690000|2021-09-21 08:41:30|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1632213700000|2021-09-21 08:41:40|5530.9|5524.9|5531.1|5525.1|5531.1|5525.1|5530.9|5524.9|0
1632213710000|2021-09-21 08:41:50|5530.7|5524.7|5529.6|5523.6|5530.7|5524.7|5529.6|5523.6|1
1632213720000|2021-09-21 08:42:00|5530.1|5524.1|5531.1|5525.1|5531.6|5525.6|5530.1|5524.1|0
1632213750000|2021-09-21 08:42:30|5531.8|5525.8|5532.1|5526.1|5532.1|5526.1|5531.8|5525.8|0
1632213760000|2021-09-21 08:42:40|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|2
1632213780000|2021-09-21 08:43:00|5534.3|5528.3|5534.2|5528.2|5534.7|5528.7|5534.2|5528.2|2
1632213790000|2021-09-21 08:43:10|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|26
1632213820000|2021-09-21 08:43:40|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1632213840000|2021-09-21 08:44:00|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1632213850000|2021-09-21 08:44:10|5534.6|5528.6|5529.6|5523.6|5535.1|5529.1|5529.1|5523.1|7
1632213860000|2021-09-21 08:44:20|5529.9|5523.9|5529.6|5523.6|5529.9|5523.9|5529.6|5523.6|1
1632213890000|2021-09-21 08:44:50|||||||||2
1632213900000|2021-09-21 08:45:00|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|2
1632213920000|2021-09-21 08:45:20|5532.1|5526.1|5533.1|5527.1|5533.1|5527.1|5532.1|5526.1|4
1632213960000|2021-09-21 08:46:00|5532.7|5526.7|5532.6|5526.6|5532.7|5526.7|5532.6|5526.6|0
1632213980000|2021-09-21 08:46:20|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|1
1632214000000|2021-09-21 08:46:40|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|2
1632214010000|2021-09-21 08:46:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|3
1632214020000|2021-09-21 08:47:00|5530.6|5524.6|5531.1|5525.1|5531.1|5525.1|5530.6|5524.6|5
1632214050000|2021-09-21 08:47:30|5531.6|5525.6|5532.6|5526.6|5532.6|5526.6|5531.6|5525.6|0
1632214070000|2021-09-21 08:47:50|5533.2|5527.2|5533.6|5527.6|5533.6|5527.6|5533.2|5527.2|2
1632214080000|2021-09-21 08:48:00|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|1
1632214090000|2021-09-21 08:48:10|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|2
1632214130000|2021-09-21 08:48:50|||||||||3
1632214140000|2021-09-21 08:49:00|5534.1|5528.1|5533.1|5527.1|5534.6|5528.6|5532.6|5526.6|4
1632214160000|2021-09-21 08:49:20|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1632214180000|2021-09-21 08:49:40|5533.1|5527.1|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|0
1632214190000|2021-09-21 08:49:50|5534.1|5528.1|5533.6|5527.6|5534.1|5528.1|5533.6|5527.6|1
1632214200000|2021-09-21 08:50:00|5533.2|5527.2|5534.1|5528.1|5534.1|5528.1|5533.2|5527.2|0
1632214220000|2021-09-21 08:50:20|5534.8|5528.8|5534.1|5528.1|5534.8|5528.8|5534.1|5528.1|1
1632214260000|2021-09-21 08:51:00|5534.4|5528.4|5538.1|5532.1|5538.1|5532.1|5534.4|5528.4|7
1632214270000|2021-09-21 08:51:10|5538.4|5532.4|5538.6|5532.6|5538.6|5532.6|5538.4|5532.4|0
1632214290000|2021-09-21 08:51:30|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|2
1632214300000|2021-09-21 08:51:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1632214320000|2021-09-21 08:52:00|5538.2|5532.2|5539.1|5533.1|5539.1|5533.1|5538.1|5532.1|5
1632214350000|2021-09-21 08:52:30|5537.1|5531.1|5536.6|5530.6|5537.1|5531.1|5536.6|5530.6|3
1632214360000|2021-09-21 08:52:40|5536.2|5530.2|5536.1|5530.1|5536.2|5530.2|5536.1|5530.1|0
1632214370000|2021-09-21 08:52:50|5537.1|5531.1|5535.1|5529.1|5537.1|5531.1|5535.1|5529.1|1
1632214380000|2021-09-21 08:53:00|5534.6|5528.6|5532.6|5526.6|5534.6|5528.6|5532.6|5526.6|0
1632214410000|2021-09-21 08:53:30|5532.1|5526.1|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|0
1632214430000|2021-09-21 08:53:50|5533.2|5523.2|5531.6|5525.6|5533.2|5525.6|5531.6|5523.2|0
1632214440000|2021-09-21 08:54:00|5533.2|5523.2|5531.6|5525.6|5533.2|5527.2|5531.4|5523.2|1
1632214450000|2021-09-21 08:54:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1632214460000|2021-09-21 08:54:20|5531.7|5525.7|5531.6|5525.6|5531.7|5525.7|5531.6|5525.6|0
1632214470000|2021-09-21 08:54:30|5531.9|5525.9|5532.6|5526.6|5533.6|5527.6|5531.9|5525.9|2
1632214480000|2021-09-21 08:54:40|5531.6|5525.6|5531.6|5525.6|5531.9|5525.9|5528.7|5522.7|24
1632214500000|2021-09-21 08:55:00|5531.2|5525.2|5530.1|5524.1|5531.2|5525.2|5530.1|5524.1|0
1632214520000|2021-09-21 08:55:20|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1632214530000|2021-09-21 08:55:30|5531.2|5525.2|5531.1|5525.1|5531.6|5525.6|5531.1|5525.1|1
1632214540000|2021-09-21 08:55:40|||||||||3
1632214550000|2021-09-21 08:55:50|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|1
1632214580000|2021-09-21 08:56:20|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1632214610000|2021-09-21 08:56:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1632214620000|2021-09-21 08:57:00|5529.2|5523.2|5529.1|5523.1|5529.2|5523.2|5529.1|5523.1|3
1632214630000|2021-09-21 08:57:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1632214660000|2021-09-21 08:57:40|5529.1|5523.1|5529.2|5523.2|5529.2|5523.2|5529.1|5523.1|1
1632214670000|2021-09-21 08:57:50|5528.7|5522.7|5529.1|5523.1|5529.1|5523.1|5528.7|5522.7|1
1632214680000|2021-09-21 08:58:00|5529.2|5523.2|5527.6|5521.6|5529.2|5523.2|5527.6|5521.6|2
1632214700000|2021-09-21 08:58:20|5527.2|5521.2|5526.6|5520.6|5527.2|5521.2|5526.6|5520.6|0
1632214710000|2021-09-21 08:58:30|5526.3|5520.3|5525.1|5519.1|5526.3|5520.3|5525.1|5519.1|2
1632214720000|2021-09-21 08:58:40|||||||||1
1632214740000|2021-09-21 08:59:00|5524.9|5518.9|5529.1|5523.1|5529.1|5523.1|5524.2|5518.2|8
1632214750000|2021-09-21 08:59:10|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|1
1632214760000|2021-09-21 08:59:20|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|27
1632214770000|2021-09-21 08:59:30|5525.9|5519.9|5525.6|5519.6|5525.9|5519.9|5525.6|5519.6|1
1632214780000|2021-09-21 08:59:40|5524.7|5518.7|5525.1|5519.1|5525.1|5519.1|5524.7|5518.7|3
1632214800000|2021-09-21 09:00:00|5525.4|5519.4|5527.1|5521.1|5527.1|5521.1|5525.4|5519.4|2
1632214810000|2021-09-21 09:00:10|5527.6|5521.6|5528.1|5522.1|5528.1|5522.1|5527.6|5521.6|1
1632214820000|2021-09-21 09:00:20|5529.6|5523.6|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|1
1632214830000|2021-09-21 09:00:30|5531.6|5525.6|5531.1|5525.1|5531.6|5525.6|5531.1|5525.1|0
1632214860000|2021-09-21 09:01:00|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1632214870000|2021-09-21 09:01:10|5531.1|5525.1|5533.6|5527.6|5533.6|5527.6|5531.1|5525.1|1
1632214880000|2021-09-21 09:01:20|5533.2|5527.2|5533.1|5527.1|5533.2|5527.2|5533.1|5527.1|0
1632214890000|2021-09-21 09:01:30|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5529.9|5523.9|1
1632214910000|2021-09-21 09:01:50|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|3
1632214940000|2021-09-21 09:02:20|5527.1|5521.1|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|2
1632214950000|2021-09-21 09:02:30|5527.2|5521.2|5527.6|5521.6|5528.6|5522.6|5527.1|5521.1|0
1632214970000|2021-09-21 09:02:50|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1632214990000|2021-09-21 09:03:10|5527.7|5521.7|5526.1|5520.1|5527.7|5521.7|5525.2|5519.2|2
1632215000000|2021-09-21 09:03:20|5525|5519|5524.2|5518.2|5525|5519|5524.2|5518.2|5
1632215010000|2021-09-21 09:03:30|5524.6|5518.6|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|0
1632215020000|2021-09-21 09:03:40|5525.6|5519.6|5526.1|5520.1|5526.1|5520.1|5525.6|5519.6|0
1632215030000|2021-09-21 09:03:50|5525.7|5519.7|5525.1|5519.1|5525.7|5519.7|5525.1|5519.1|0
1632215040000|2021-09-21 09:04:00|5524.7|5518.7|5526.1|5520.1|5526.1|5520.1|5524.2|5518.2|4
1632215050000|2021-09-21 09:04:10|5525.7|5519.7|5524.2|5518.2|5525.7|5519.7|5524.2|5518.2|1
1632215060000|2021-09-21 09:04:20|5524.7|5518.7|5525.1|5519.1|5525.1|5519.1|5524.7|5518.7|0
1632215110000|2021-09-21 09:05:10|5525.4|5519.4|5525.6|5519.6|5525.6|5519.6|5525.1|5519.1|0
1632215120000|2021-09-21 09:05:20|5525.9|5519.9|5526.1|5520.1|5526.1|5520.1|5525.9|5519.9|0
1632215150000|2021-09-21 09:05:50|5525.9|5519.9|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|0
1632215160000|2021-09-21 09:06:00|5526.1|5520.1|5527.1|5521.1|5527.1|5521.1|5526.1|5520.1|0
1632215190000|2021-09-21 09:06:30|5527.4|5521.4|5530.1|5524.1|5530.6|5524.6|5527.4|5521.4|1
1632215200000|2021-09-21 09:06:40|5530.6|5524.6|5528.6|5522.6|5530.6|5524.6|5528.1|5522.1|8
1632215210000|2021-09-21 09:06:50|5526.1|5520.1|5525.1|5519.1|5526.1|5520.1|5525.1|5519.1|3
1632215220000|2021-09-21 09:07:00|5524.7|5518.7|5525.6|5519.6|5525.6|5519.6|5524.7|5518.7|1
1632215250000|2021-09-21 09:07:30|5525.1|5519.1|5526.6|5520.6|5526.6|5520.6|5525.1|5519.1|2
1632215260000|2021-09-21 09:07:40|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|9
1632215280000|2021-09-21 09:08:00|5525.6|5519.6|5526.1|5520.1|5526.1|5520.1|5525.6|5519.6|0
1632215290000|2021-09-21 09:08:10|5526.2|5520.2|5526.9|5520.9|5526.9|5520.9|5526.2|5520.2|0
1632215300000|2021-09-21 09:08:20|5527.6|5521.6|5528.1|5522.1|5528.1|5522.1|5527.6|5521.6|0
1632215310000|2021-09-21 09:08:30|5527.6|5521.6|5528.1|5522.1|5528.1|5522.1|5527.6|5521.6|0
1632215330000|2021-09-21 09:08:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|1
1632215340000|2021-09-21 09:09:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|1
1632215370000|2021-09-21 09:09:30|5526.8|5520.8|5525.8|5519.8|5526.8|5520.8|5525.8|5519.8|1
1632215380000|2021-09-21 09:09:40|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1632215390000|2021-09-21 09:09:50|5526.2|5520.2|5527.1|5521.1|5527.1|5521.1|5526.2|5520.2|0
1632215400000|2021-09-21 09:10:00|5526.7|5520.7|5528.9|5522.9|5528.9|5522.9|5526.6|5520.6|1
1632215410000|2021-09-21 09:10:10|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5528.6|5522.6|0
1632215420000|2021-09-21 09:10:20|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|0
1632215430000|2021-09-21 09:10:30|5530.4|5524.4|5529.6|5523.6|5530.4|5524.4|5529.6|5523.6|0
1632215440000|2021-09-21 09:10:40|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1632215450000|2021-09-21 09:10:50|5529.4|5523.4|5528.6|5522.6|5529.4|5523.4|5528.6|5522.6|2
1632215460000|2021-09-21 09:11:00|5527.9|5521.9|5527.6|5521.6|5527.9|5521.9|5527.6|5521.6|0
1632215470000|2021-09-21 09:11:10|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5527.6|5521.6|0
1632215480000|2021-09-21 09:11:20|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1632215490000|2021-09-21 09:11:30|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|10
1632215500000|2021-09-21 09:11:40|5528.6|5522.6|5527.1|5521.1|5528.6|5522.6|5527.1|5521.1|11
1632215510000|2021-09-21 09:11:50|5524.7|5518.7|5526.6|5520.6|5526.6|5520.6|5524.7|5518.7|5
1632215530000|2021-09-21 09:12:10|||||||||9
1632215540000|2021-09-21 09:12:20|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1632215560000|2021-09-21 09:12:40|5527.2|5521.2|5528.1|5522.1|5528.1|5522.1|5527.2|5521.2|0
1632215570000|2021-09-21 09:12:50|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1632215580000|2021-09-21 09:13:00|5529.1|5523.1|5530.1|5524.1|5530.6|5524.6|5529.1|5523.1|5
1632215590000|2021-09-21 09:13:10|5530.4|5524.4|5530.1|5524.1|5530.6|5524.6|5530.1|5524.1|0
1632215620000|2021-09-21 09:13:40|5530.4|5524.4|5530.6|5524.6|5530.6|5524.6|5530.4|5524.4|0
1632215630000|2021-09-21 09:13:50|5531.1|5525.1|5531.6|5525.6|5531.9|5525.9|5531.1|5525.1|14
1632215640000|2021-09-21 09:14:00|5530.7|5524.7|5529.6|5523.6|5531.6|5525.6|5529.6|5523.6|45
1632215650000|2021-09-21 09:14:10|5529.4|5523.4|5530.1|5524.1|5530.1|5524.1|5529.4|5523.4|7
1632215660000|2021-09-21 09:14:20|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1632215690000|2021-09-21 09:14:50|5527.6|5521.6|5525.7|5519.7|5527.6|5521.6|5525.7|5519.7|1
1632215700000|2021-09-21 09:15:00|5525.6|5519.6|5524.6|5518.6|5525.6|5519.6|5524.1|5518.1|1
1632215710000|2021-09-21 09:15:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|1
1632215720000|2021-09-21 09:15:20|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5527.6|5521.6|7
1632215730000|2021-09-21 09:15:30|5528.6|5522.6|5531.6|5525.6|5531.6|5525.6|5527.9|5521.9|3
1632215770000|2021-09-21 09:16:10|||||||||1
1632215780000|2021-09-21 09:16:20|5529.7|5523.7|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|4
1632215790000|2021-09-21 09:16:30|5529.7|5523.7|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|0
1632215800000|2021-09-21 09:16:40|5530.4|5524.4|5529.6|5523.6|5530.4|5524.4|5529.6|5523.6|1
1632215810000|2021-09-21 09:16:50|5529.9|5523.9|5530.1|5524.1|5530.1|5524.1|5529.1|5523.1|2
1632215820000|2021-09-21 09:17:00|5527.2|5521.2|5527.6|5521.6|5527.6|5521.6|5527.2|5521.2|3
1632215840000|2021-09-21 09:17:20|5527.8|5521.8|5529.1|5523.1|5529.1|5523.1|5527.8|5521.8|3
1632215860000|2021-09-21 09:17:40|5528.9|5522.9|5526.6|5520.6|5528.9|5522.9|5526.2|5520.2|3
1632215880000|2021-09-21 09:18:00|5526.1|5520.1|5526.6|5520.6|5526.7|5520.7|5526.1|5520.1|0
1632215890000|2021-09-21 09:18:10|5527.1|5521.1|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|0
1632215900000|2021-09-21 09:18:20|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1632215910000|2021-09-21 09:18:30|5526.7|5520.7|5526.6|5520.6|5526.7|5520.7|5526.6|5520.6|0
1632215940000|2021-09-21 09:19:00|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1632215950000|2021-09-21 09:19:10|5526.2|5520.2|5526.6|5520.6|5526.7|5520.7|5526.2|5520.2|0
1632215960000|2021-09-21 09:19:20|||||||||27
1632216000000|2021-09-21 09:20:00|5526.1|5520.1|5526.1|5520.1|5526.6|5520.6|5526.1|5520.1|0
1632216010000|2021-09-21 09:20:10|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1632216020000|2021-09-21 09:20:20|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1632216030000|2021-09-21 09:20:30|5527.2|5521.2|5526.6|5520.6|5527.2|5521.2|5526.6|5520.6|1
1632216050000|2021-09-21 09:20:50|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1632216090000|2021-09-21 09:21:30|5526.8|5516.8|5527.1|5517.1|5527.1|5517.1|5526.8|5516.8|2
1632216100000|2021-09-21 09:21:40|5524.7|5518.7|5523.6|5517.6|5524.7|5518.7|5523.6|5517.6|0
1632216110000|2021-09-21 09:21:50|||||||||1
1632216120000|2021-09-21 09:22:00|5522.1|5516.1|5521.1|5515.1|5522.1|5516.1|5521.1|5515.1|3
1632216140000|2021-09-21 09:22:20|5520.7|5514.7|5520.1|5514.1|5520.7|5514.7|5520.1|5514.1|1
1632216150000|2021-09-21 09:22:30|5521.1|5515.1|5523.1|5517.1|5523.1|5517.1|5521.1|5515.1|6
1632216160000|2021-09-21 09:22:40|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|8
1632216170000|2021-09-21 09:22:50|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1632216180000|2021-09-21 09:23:00|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1632216190000|2021-09-21 09:23:10|5522.4|5516.4|5522.6|5516.6|5522.6|5516.6|5522.4|5516.4|0
1632216200000|2021-09-21 09:23:20|5522.4|5516.4|5522.6|5516.6|5522.6|5516.6|5522.4|5516.4|1
1632216210000|2021-09-21 09:23:30|5522.1|5516.1|5521.1|5515.1|5522.1|5516.1|5521.1|5515.1|0
1632216220000|2021-09-21 09:23:40|5522.1|5516.1|5525.1|5519.1|5525.1|5519.1|5522.1|5516.1|4
1632216230000|2021-09-21 09:23:50|5525.3|5519.3|5526.6|5520.6|5526.6|5520.6|5525.3|5519.3|1
1632216240000|2021-09-21 09:24:00|5527.1|5521.1|5528.1|5522.1|5528.1|5522.1|5526.7|5520.7|1
1632216250000|2021-09-21 09:24:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1632216260000|2021-09-21 09:24:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|1
1632216270000|2021-09-21 09:24:30|5528.2|5522.2|5530.1|5524.1|5530.1|5524.1|5528.2|5522.2|1
1632216290000|2021-09-21 09:24:50|5530.8|5524.8|5530.1|5524.1|5530.8|5524.8|5530.1|5524.1|1
1632216300000|2021-09-21 09:25:00|5529.7|5523.7|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|1
1632216310000|2021-09-21 09:25:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|1
1632216340000|2021-09-21 09:25:40|5531.7|5525.7|5532.6|5526.6|5532.6|5526.6|5531.7|5525.7|0
1632216390000|2021-09-21 09:26:30|5533.1|5527.1|5532.1|5526.1|5533.1|5527.1|5532.1|5526.1|1
1632216410000|2021-09-21 09:26:50|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|1
1632216420000|2021-09-21 09:27:00|5532.6|5526.6|5531.6|5525.6|5532.6|5526.6|5531.6|5525.6|1
1632216430000|2021-09-21 09:27:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1632216460000|2021-09-21 09:27:40|5532.4|5526.4|5532.6|5526.6|5532.6|5526.6|5532.4|5526.4|0
1632216470000|2021-09-21 09:27:50|5532.9|5526.9|5532.6|5526.6|5532.9|5526.9|5532.6|5526.6|0
1632216480000|2021-09-21 09:28:00|5532.9|5526.9|5532.6|5526.6|5532.9|5526.9|5532.6|5526.6|0
1632216510000|2021-09-21 09:28:30|5532.9|5526.9|5533.1|5527.1|5533.1|5527.1|5532.9|5526.9|4
1632216520000|2021-09-21 09:28:40|5533.7|5527.7|5534.1|5528.1|5534.1|5528.1|5533.7|5527.7|0
1632216540000|2021-09-21 09:29:00|5533.7|5527.7|5532.2|5526.2|5533.7|5527.7|5532.1|5526.1|0
1632216550000|2021-09-21 09:29:10|5532.1|5526.1|5529.1|5523.1|5532.1|5526.1|5529.1|5523.1|0
1632216570000|2021-09-21 09:29:30|5529.4|5523.4|5529.1|5523.1|5530.1|5524.1|5529.1|5523.1|0
1632216590000|2021-09-21 09:29:50|5529.4|5523.4|5529.6|5523.6|5529.6|5523.6|5529.4|5523.4|0
1632216600000|2021-09-21 09:30:00|5529.7|5523.7|5530.6|5524.6|5531.6|5525.6|5529.6|5523.6|3
1632216610000|2021-09-21 09:30:10|5530.2|5524.2|5530.4|5524.4|5530.6|5524.6|5530.2|5524.2|0
1632216620000|2021-09-21 09:30:20|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1632216630000|2021-09-21 09:30:30|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|0
1632216650000|2021-09-21 09:30:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1632216660000|2021-09-21 09:31:00|5529.8|5523.8|5529.7|5523.7|5530.1|5524.1|5529.7|5523.7|6
1632216670000|2021-09-21 09:31:10|5530.1|5524.1|5530.2|5524.2|5530.6|5524.6|5529.7|5523.7|0
1632216680000|2021-09-21 09:31:20|5529.7|5523.7|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|0
1632216690000|2021-09-21 09:31:30|5531.6|5525.6|5533.1|5527.1|5533.1|5527.1|5531.6|5525.6|0
1632216700000|2021-09-21 09:31:40|5532.9|5526.9|5532.6|5526.6|5532.9|5526.9|5532.6|5526.6|0
1632216710000|2021-09-21 09:31:50|5532.9|5526.9|5532.6|5526.6|5533.1|5527.1|5532.4|5526.4|0
1632216720000|2021-09-21 09:32:00|5532.9|5526.9|5532.6|5526.6|5533.9|5527.9|5532.6|5526.6|2
1632216730000|2021-09-21 09:32:10|5532.9|5526.9|5533.1|5527.1|5533.1|5527.1|5532.6|5526.6|1
1632216740000|2021-09-21 09:32:20|5533.6|5527.6|5535.1|5529.1|5535.1|5529.1|5533.6|5527.6|1
1632216750000|2021-09-21 09:32:30|||||||||5
1632216760000|2021-09-21 09:32:40|||||||||3
1632216770000|2021-09-21 09:32:50|5535.6|5529.6|5535.7|5529.7|5536.1|5530.1|5535.6|5529.6|4
1632216790000|2021-09-21 09:33:10|5536.1|5530.1|5538.6|5532.6|5538.6|5532.6|5536.1|5530.1|3
1632216800000|2021-09-21 09:33:20|5538.2|5532.2|5539.7|5533.7|5539.7|5533.7|5538.2|5532.2|10
1632216810000|2021-09-21 09:33:30|5540.1|5534.1|5541.7|5535.7|5541.7|5535.7|5540.1|5534.1|6
1632216820000|2021-09-21 09:33:40|5542.1|5536.1|5542.7|5536.7|5542.7|5536.7|5541.6|5535.6|3
1632216830000|2021-09-21 09:33:50|5543.1|5537.1|5539.2|5533.2|5543.2|5537.2|5539.2|5533.2|9
1632216840000|2021-09-21 09:34:00|5539.1|5533.1|5537.1|5531.1|5539.6|5533.6|5537.1|5531.1|2
1632216850000|2021-09-21 09:34:10|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|0
1632216860000|2021-09-21 09:34:20|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|0
1632216870000|2021-09-21 09:34:30|5537.1|5531.1|5537.6|5531.6|5537.6|5531.6|5537.1|5531.1|1
1632216880000|2021-09-21 09:34:40|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|0
1632216910000|2021-09-21 09:35:10|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|0
1632216920000|2021-09-21 09:35:20|5537.2|5531.2|5536.4|5530.4|5537.2|5531.2|5536.3|5530.3|2
1632216930000|2021-09-21 09:35:30|5536.6|5530.6|5534.6|5528.6|5536.6|5530.6|5534.6|5528.6|0
1632216950000|2021-09-21 09:35:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5532.6|5526.6|0
1632216960000|2021-09-21 09:36:00|5533.9|5527.9|5533.1|5527.1|5534.1|5528.1|5533.1|5527.1|1
1632216980000|2021-09-21 09:36:20|5532.9|5526.9|5532.1|5526.1|5532.9|5526.9|5532.1|5526.1|0
1632216990000|2021-09-21 09:36:30|5531.7|5525.7|5531.9|5525.9|5531.9|5525.9|5531.6|5525.6|0
1632217000000|2021-09-21 09:36:40|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|0
1632217020000|2021-09-21 09:37:00|5530.6|5524.6|5531.1|5525.1|5531.1|5525.1|5530.6|5524.6|1
1632217050000|2021-09-21 09:37:30|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1632217060000|2021-09-21 09:37:40|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1632217070000|2021-09-21 09:37:50|5532.2|5526.2|5532.6|5526.6|5532.6|5526.6|5531.7|5525.7|1
1632217080000|2021-09-21 09:38:00|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1632217090000|2021-09-21 09:38:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|10
1632217110000|2021-09-21 09:38:30|||||||||1
1632217120000|2021-09-21 09:38:40|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1632217130000|2021-09-21 09:38:50|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5533.2|5527.2|1
1632217140000|2021-09-21 09:39:00|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|0
1632217170000|2021-09-21 09:39:30|5533.8|5527.8|5531.8|5525.8|5533.8|5527.8|5531.8|5525.8|2
1632217180000|2021-09-21 09:39:40|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|0
1632217190000|2021-09-21 09:39:50|||||||||2
1632217200000|2021-09-21 09:40:00|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1632217220000|2021-09-21 09:40:20|5527.8|5521.8|5528.3|5522.3|5528.3|5522.3|5527.8|5521.8|1
1632217260000|2021-09-21 09:41:00|5528.7|5522.7|5529.3|5523.3|5529.3|5523.3|5528.7|5522.7|1
1632217280000|2021-09-21 09:41:20|5529.8|5523.8|5530.3|5524.3|5530.3|5524.3|5529.8|5523.8|0
1632217290000|2021-09-21 09:41:30|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1632217310000|2021-09-21 09:41:50|5530.8|5524.8|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|0
1632217320000|2021-09-21 09:42:00|5529.3|5523.3|5529.7|5523.7|5529.7|5523.7|5529.3|5523.3|0
1632217330000|2021-09-21 09:42:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1632217350000|2021-09-21 09:42:30|||||||||1
1632217380000|2021-09-21 09:43:00|5529.5|5523.5|5529.8|5523.8|5530.2|5524.2|5529.5|5523.5|0
1632217420000|2021-09-21 09:43:40|5529.5|5523.5|5528.8|5522.8|5529.5|5523.5|5528.8|5522.8|1
1632217430000|2021-09-21 09:43:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1632217460000|2021-09-21 09:44:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632217480000|2021-09-21 09:44:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1632217510000|2021-09-21 09:45:10|||||||||1
1632217520000|2021-09-21 09:45:20|5528.3|5522.3|5527.3|5521.3|5528.3|5522.3|5527.3|5521.3|1
1632217540000|2021-09-21 09:45:40|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1632217590000|2021-09-21 09:46:30|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1632217610000|2021-09-21 09:46:50|5526.5|5520.5|5526.8|5520.8|5526.8|5520.8|5526.5|5520.5|2
1632217620000|2021-09-21 09:47:00|5527.7|5521.7|5527.3|5521.3|5527.7|5521.7|5527.3|5521.3|0
1632217630000|2021-09-21 09:47:10|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1632217640000|2021-09-21 09:47:20|5527.5|5521.5|5527.3|5521.3|5527.5|5521.5|5527.3|5521.3|0
1632217650000|2021-09-21 09:47:30|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1632217660000|2021-09-21 09:47:40|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1632217680000|2021-09-21 09:48:00|5528.3|5522.3|5528.7|5522.7|5528.7|5522.7|5528.3|5522.3|0
1632217740000|2021-09-21 09:49:00|5529.2|5523.2|5531.3|5525.3|5531.3|5525.3|5529.2|5523.2|0
1632217750000|2021-09-21 09:49:10|5532|5526|5531.8|5525.8|5532|5526|5531.8|5525.8|0
1632217760000|2021-09-21 09:49:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1632217770000|2021-09-21 09:49:30|5531.1|5525.1|5532.3|5526.3|5532.3|5526.3|5531.1|5525.1|2
1632217790000|2021-09-21 09:49:50|||||||||2
1632217800000|2021-09-21 09:50:00|5532.7|5526.7|5533.3|5527.3|5533.3|5527.3|5532.7|5526.7|0
1632217810000|2021-09-21 09:50:10|5532.8|5526.8|5533.3|5527.3|5533.3|5527.3|5532.8|5526.8|0
1632217850000|2021-09-21 09:50:50|5532.8|5526.8|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|0
1632217860000|2021-09-21 09:51:00|5531.3|5525.3|5533.3|5527.3|5533.3|5527.3|5531.3|5525.3|2
1632217880000|2021-09-21 09:51:20|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1632217890000|2021-09-21 09:51:30|5532.7|5526.7|5532.3|5526.3|5532.7|5526.7|5532.3|5526.3|1
1632217900000|2021-09-21 09:51:40|5531.8|5525.8|5530.3|5524.3|5531.8|5525.8|5530.3|5524.3|0
1632217910000|2021-09-21 09:51:50|5530.7|5524.7|5533.8|5527.8|5533.8|5527.8|5530.7|5524.7|3
1632217920000|2021-09-21 09:52:00|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1632217930000|2021-09-21 09:52:10|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|1
1632217940000|2021-09-21 09:52:20|5531.8|5525.8|5530.3|5524.3|5531.8|5525.8|5530.3|5524.3|3
1632217950000|2021-09-21 09:52:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1632217960000|2021-09-21 09:52:40|5530.5|5524.5|5530.3|5524.3|5530.5|5524.5|5530.3|5524.3|1
1632218010000|2021-09-21 09:53:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1632218020000|2021-09-21 09:53:40|5530.2|5524.2|5530.3|5524.3|5530.3|5524.3|5530.2|5524.2|0
1632218040000|2021-09-21 09:54:00|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|1
1632218070000|2021-09-21 09:54:30|5530|5524|5530|5524|5530|5524|5530|5524|1
1632218080000|2021-09-21 09:54:40|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1632218090000|2021-09-21 09:54:50|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|1
1632218100000|2021-09-21 09:55:00|||||||||1
1632218120000|2021-09-21 09:55:20|||||||||1
1632218130000|2021-09-21 09:55:30|5529.8|5523.8|5528.8|5522.8|5529.8|5523.8|5528.8|5522.8|0
1632218140000|2021-09-21 09:55:40|5529.2|5523.2|5529.3|5523.3|5529.3|5523.3|5529.2|5523.2|0
1632218160000|2021-09-21 09:56:00|5531.8|5525.8|5532.3|5526.3|5532.7|5526.7|5531.8|5525.8|2
1632218180000|2021-09-21 09:56:20|5534|5528|5532.8|5526.8|5534|5528|5532.3|5526.3|1
1632218190000|2021-09-21 09:56:30|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1632218200000|2021-09-21 09:56:40|5533.8|5527.8|5533|5527|5533.8|5527.8|5533|5527|0
1632218210000|2021-09-21 09:56:50|5533.3|5527.3|5533|5527|5533.3|5527.3|5533|5527|0
1632218220000|2021-09-21 09:57:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1632218240000|2021-09-21 09:57:20|5532.5|5526.5|5531.8|5525.8|5532.5|5526.5|5531.8|5525.8|1
1632218250000|2021-09-21 09:57:30|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|0
1632218260000|2021-09-21 09:57:40|5531.3|5525.3|5530.3|5524.3|5531.3|5525.3|5530.3|5524.3|2
1632218270000|2021-09-21 09:57:50|5530.8|5524.8|5530.7|5524.7|5530.8|5524.8|5530.3|5524.3|0
1632218280000|2021-09-21 09:58:00|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1632218290000|2021-09-21 09:58:10|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|0
1632218300000|2021-09-21 09:58:20|5530.3|5524.3|5529.8|5523.8|5530.3|5524.3|5529.8|5523.8|0
1632218320000|2021-09-21 09:58:40|5529.7|5523.7|5529.8|5523.8|5529.8|5523.8|5529.7|5523.7|0
1632218340000|2021-09-21 09:59:00|5529.7|5523.7|5530.3|5524.3|5530.3|5524.3|5529.7|5523.7|0
1632218350000|2021-09-21 09:59:10|5529.8|5523.8|5529.8|5523.8|5530.2|5524.2|5529.8|5523.8|0
1632218360000|2021-09-21 09:59:20|5530.2|5524.2|5529.3|5523.3|5530.3|5524.3|5529.3|5523.3|0
1632218380000|2021-09-21 09:59:40|5529.7|5523.7|5530.3|5524.3|5530.3|5524.3|5529.7|5523.7|0
1632218390000|2021-09-21 09:59:50|5530|5524|5530.3|5524.3|5530.3|5524.3|5530|5524|1
1632218410000|2021-09-21 10:00:10|||||||||5
1632218420000|2021-09-21 10:00:20|5530.7|5524.7|5530.3|5524.3|5531.8|5525.8|5529.8|5523.8|40
1632218470000|2021-09-21 10:01:10|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1632218510000|2021-09-21 10:01:50|5533.3|5527.3|5535.8|5529.8|5535.8|5529.8|5533.3|5527.3|2
1632218520000|2021-09-21 10:02:00|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|1
1632218540000|2021-09-21 10:02:20|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|2
1632218550000|2021-09-21 10:02:30|5532.3|5526.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|1
1632218560000|2021-09-21 10:02:40|5534.3|5528.3|5533.8|5527.8|5534.3|5528.3|5533.5|5527.5|7
1632218570000|2021-09-21 10:02:50|5533.3|5527.3|5529.3|5523.3|5533.7|5527.7|5529.3|5523.3|1
1632218580000|2021-09-21 10:03:00|5530.1|5524.1|5531.2|5525.2|5531.2|5525.2|5530.1|5524.1|1
1632218590000|2021-09-21 10:03:10|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1632218600000|2021-09-21 10:03:20|5531.2|5525.2|5528.9|5522.9|5531.2|5525.2|5528.9|5522.9|10
1632218620000|2021-09-21 10:03:40|5528.4|5522.4|5526.9|5520.9|5528.4|5522.4|5526.9|5520.9|2
1632218660000|2021-09-21 10:04:20|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|1
1632218670000|2021-09-21 10:04:30|5526.2|5520.2|5526.1|5520.1|5526.2|5520.2|5526.1|5520.1|1
1632218680000|2021-09-21 10:04:40|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|3
1632218700000|2021-09-21 10:05:00|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|0
1632218730000|2021-09-21 10:05:30|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1632218740000|2021-09-21 10:05:40|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.6|5518.6|0
1632218750000|2021-09-21 10:05:50|5525.5|5519.5|5527.1|5521.1|5527.6|5521.6|5525.5|5519.5|2
1632218760000|2021-09-21 10:06:00|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1632218770000|2021-09-21 10:06:10|5527.6|5521.6|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|1
1632218790000|2021-09-21 10:06:30|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|0
1632218820000|2021-09-21 10:07:00|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1632218840000|2021-09-21 10:07:20|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|1
1632218860000|2021-09-21 10:07:40|5527.1|5521.1|5526.4|5520.4|5527.1|5521.1|5526.4|5520.4|0
1632218870000|2021-09-21 10:07:50|5526.9|5520.9|5526.4|5520.4|5526.9|5520.9|5526.4|5520.4|0
1632218930000|2021-09-21 10:08:50|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|1
1632218940000|2021-09-21 10:09:00|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|0
1632218970000|2021-09-21 10:09:30|5527.3|5521.3|5527.4|5521.4|5527.4|5521.4|5527.3|5521.3|0
1632219000000|2021-09-21 10:10:00|5527.1|5521.1|5527.4|5521.4|5527.4|5521.4|5527.1|5521.1|1
1632219050000|2021-09-21 10:10:50|5527.8|5521.8|5527.9|5521.9|5528.4|5522.4|5527.8|5521.8|2
1632219110000|2021-09-21 10:11:50|5528.8|5522.8|5528.3|5522.3|5528.8|5522.8|5528.3|5522.3|5
1632219120000|2021-09-21 10:12:00|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|36
1632219130000|2021-09-21 10:12:10|5528.9|5522.9|5527.9|5521.9|5528.9|5522.9|5527.9|5521.9|0
1632219140000|2021-09-21 10:12:20|5527.4|5521.4|5527.6|5521.6|5527.6|5521.6|5527.4|5521.4|1
1632219200000|2021-09-21 10:13:20|5527.9|5521.9|5528.8|5522.8|5528.8|5522.8|5527.9|5521.9|0
1632219210000|2021-09-21 10:13:30|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|0
1632219240000|2021-09-21 10:14:00|||||||||1
1632219280000|2021-09-21 10:14:40|||||||||1
1632219370000|2021-09-21 10:16:10|5528.8|5522.8|5528.9|5522.9|5528.9|5522.9|5528.8|5522.8|0
1632219380000|2021-09-21 10:16:20|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|0
1632219400000|2021-09-21 10:16:40|5528.8|5522.8|5528.6|5522.6|5528.8|5522.8|5528.6|5522.6|0
1632219420000|2021-09-21 10:17:00|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|0
1632219430000|2021-09-21 10:17:10|5528.9|5522.9|5530.4|5524.4|5530.4|5524.4|5528.9|5522.9|1
1632219440000|2021-09-21 10:17:20|5534.1|5528.1|5534.6|5528.6|5534.6|5528.6|5534.1|5528.1|35
1632219450000|2021-09-21 10:17:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|11
1632219460000|2021-09-21 10:17:40|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1632219470000|2021-09-21 10:17:50|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1632219480000|2021-09-21 10:18:00|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|4
1632219500000|2021-09-21 10:18:20|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|0
1632219510000|2021-09-21 10:18:30|5533.4|5527.4|5533.3|5527.3|5533.4|5527.4|5532.9|5526.9|1
1632219520000|2021-09-21 10:18:40|5533.4|5527.4|5533.6|5527.6|5533.6|5527.6|5533.4|5527.4|0
1632219550000|2021-09-21 10:19:10|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1632219570000|2021-09-21 10:19:30|5534.9|5528.9|5539.1|5533.1|5539.1|5533.1|5534.9|5528.9|38
1632219600000|2021-09-21 10:20:00|||||||||1
1632219650000|2021-09-21 10:20:50|5540.1|5534.1|5542.1|5536.1|5542.1|5536.1|5540.1|5534.1|4
1632219670000|2021-09-21 10:21:10|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1632219680000|2021-09-21 10:21:20|5542.9|5536.9|5541.7|5535.7|5542.9|5536.9|5541.1|5535.1|2
1632219690000|2021-09-21 10:21:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|2
1632219700000|2021-09-21 10:21:40|5541.2|5535.2|5541.9|5535.9|5541.9|5535.9|5541.2|5535.2|3
1632219710000|2021-09-21 10:21:50|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|1
1632219720000|2021-09-21 10:22:00|5541.7|5535.7|5541.6|5535.6|5541.7|5535.7|5541.1|5535.1|1
1632219740000|2021-09-21 10:22:20|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|0
1632219800000|2021-09-21 10:23:20|5542|5536|5540.9|5534.9|5542|5536|5540.9|5534.9|1
1632219830000|2021-09-21 10:23:50|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|1
1632219840000|2021-09-21 10:24:00|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.2|5532.2|1
1632219850000|2021-09-21 10:24:10|||||||||1
1632219860000|2021-09-21 10:24:20|5538.4|5532.4|5538.6|5532.6|5538.6|5532.6|5538.1|5532.1|2
1632219870000|2021-09-21 10:24:30|||||||||1
1632219890000|2021-09-21 10:24:50|5538.2|5532.2|5537.4|5531.4|5538.2|5532.2|5537.4|5531.4|0
1632219900000|2021-09-21 10:25:00|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|0
1632219920000|2021-09-21 10:25:20|5535.9|5529.9|5536.9|5530.9|5536.9|5530.9|5535.9|5529.9|4
1632219930000|2021-09-21 10:25:30|5536.2|5530.2|5535.9|5529.9|5536.2|5530.2|5535.9|5529.9|4
1632219940000|2021-09-21 10:25:40|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|4
1632219960000|2021-09-21 10:26:00|5533.6|5527.6|5533.1|5527.1|5534.1|5528.1|5533.1|5527.1|3
1632219970000|2021-09-21 10:26:10|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1632219980000|2021-09-21 10:26:20|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|1
1632219990000|2021-09-21 10:26:30|5534.1|5528.1|5533.6|5527.6|5534.1|5528.1|5533.6|5527.6|0
1632220030000|2021-09-21 10:27:10|5533.7|5527.7|5534.1|5528.1|5534.1|5528.1|5533.7|5527.7|2
1632220040000|2021-09-21 10:27:20|5534.3|5528.3|5535.4|5529.4|5535.4|5529.4|5534.3|5528.3|12
1632220050000|2021-09-21 10:27:30|5536.1|5530.1|5535.9|5529.9|5536.1|5530.1|5535.9|5529.9|5
1632220080000|2021-09-21 10:28:00|5535.6|5529.6|5533.1|5527.1|5535.6|5529.6|5532.1|5526.1|5
1632220090000|2021-09-21 10:28:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|3
1632220100000|2021-09-21 10:28:20|5531.9|5525.9|5532.1|5526.1|5532.1|5526.1|5531.9|5525.9|0
1632220140000|2021-09-21 10:29:00|5532.6|5526.6|5530.1|5524.1|5532.6|5526.6|5530.1|5524.1|3
1632220150000|2021-09-21 10:29:10|5530.6|5524.6|5530.1|5524.1|5531.1|5525.1|5528.6|5522.6|1
1632220160000|2021-09-21 10:29:20|5529.7|5523.7|5530.1|5524.1|5530.1|5524.1|5529.7|5523.7|6
1632220180000|2021-09-21 10:29:40|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|0
1632220190000|2021-09-21 10:29:50|5529.7|5523.7|5530.1|5524.1|5530.1|5524.1|5529.7|5523.7|0
1632220200000|2021-09-21 10:30:00|5529.7|5523.7|5529.4|5523.4|5529.7|5523.7|5529.4|5523.4|0
1632220210000|2021-09-21 10:30:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1632220220000|2021-09-21 10:30:20|5529.2|5523.2|5529.1|5523.1|5529.6|5523.6|5529.1|5523.1|0
1632220240000|2021-09-21 10:30:40|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1632220260000|2021-09-21 10:31:00|5529.1|5523.1|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|0
1632220270000|2021-09-21 10:31:10|5529.4|5523.4|5532.1|5526.1|5532.1|5526.1|5529.4|5523.4|2
1632220280000|2021-09-21 10:31:20|5533.4|5527.4|5533.9|5527.9|5534.1|5528.1|5533.4|5527.4|2
1632220300000|2021-09-21 10:31:40|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.1|5529.1|1
1632220310000|2021-09-21 10:31:50|5535.1|5529.1|5534.9|5528.9|5535.1|5529.1|5534.9|5528.9|0
1632220330000|2021-09-21 10:32:10|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1632220410000|2021-09-21 10:33:30|5535.1|5529.1|5534.6|5528.6|5535.1|5529.1|5534.6|5528.6|0
1632220440000|2021-09-21 10:34:00|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1632220460000|2021-09-21 10:34:20|||||||||1
1632220470000|2021-09-21 10:34:30|||||||||1
1632220500000|2021-09-21 10:35:00|||||||||1
1632220510000|2021-09-21 10:35:10|||||||||1
1632220520000|2021-09-21 10:35:20|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|2
1632220560000|2021-09-21 10:36:00|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|1
1632220570000|2021-09-21 10:36:10|5534.6|5528.6|5534.4|5528.4|5534.6|5528.6|5534.4|5528.4|2
1632220620000|2021-09-21 10:37:00|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1632220650000|2021-09-21 10:37:30|5533.9|5527.9|5534.1|5528.1|5534.1|5528.1|5533.9|5527.9|0
1632220670000|2021-09-21 10:37:50|5534.7|5528.7|5535.1|5529.1|5535.1|5529.1|5534.7|5528.7|2
1632220690000|2021-09-21 10:38:10|5535.4|5529.4|5536.9|5530.9|5537.4|5531.4|5535.4|5529.4|0
1632220710000|2021-09-21 10:38:30|5537.1|5531.1|5536.6|5530.6|5537.1|5531.1|5536.6|5530.6|1
1632220770000|2021-09-21 10:39:30|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1632220780000|2021-09-21 10:39:40|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|0
1632220850000|2021-09-21 10:40:50|5536.9|5530.9|5537.6|5531.6|5537.6|5531.6|5536.9|5530.9|0
1632220870000|2021-09-21 10:41:10|5537.2|5531.2|5537.7|5531.7|5537.7|5531.7|5537.1|5531.1|0
1632220890000|2021-09-21 10:41:30|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|0
1632220900000|2021-09-21 10:41:40|5537.1|5531.1|5537.4|5531.4|5537.4|5531.4|5536.9|5530.9|0
1632220910000|2021-09-21 10:41:50|5537.8|5531.8|5537.9|5531.9|5537.9|5531.9|5537.8|5531.8|1
1632220920000|2021-09-21 10:42:00|5537.4|5531.4|5537.9|5531.9|5537.9|5531.9|5537.4|5531.4|0
1632220940000|2021-09-21 10:42:20|5538.7|5532.7|5537.9|5531.9|5538.7|5532.7|5537.9|5531.9|1
1632220960000|2021-09-21 10:42:40|||||||||5
1632220980000|2021-09-21 10:43:00|5537.6|5531.6|5539.6|5533.6|5539.6|5533.6|5537.6|5531.6|0
1632221010000|2021-09-21 10:43:30|5539.2|5533.2|5539.6|5533.6|5540.1|5534.1|5539.2|5533.2|1
1632221020000|2021-09-21 10:43:40|||||||||1
1632221030000|2021-09-21 10:43:50|5540.3|5534.3|5540.4|5534.4|5540.4|5534.4|5540.3|5534.3|0
1632221040000|2021-09-21 10:44:00|5540.1|5534.1|5540.9|5534.9|5540.9|5534.9|5539.9|5533.9|5
1632221050000|2021-09-21 10:44:10|5541.3|5535.3|5541.4|5535.4|5541.9|5535.9|5541.3|5535.3|1
1632221060000|2021-09-21 10:44:20|5541.8|5535.8|5541.9|5535.9|5541.9|5535.9|5541.8|5535.8|0
1632221070000|2021-09-21 10:44:30|5542.1|5536.1|5542.9|5536.9|5542.9|5536.9|5542.1|5536.1|2
1632221080000|2021-09-21 10:44:40|5541.1|5535.1|5541.1|5535.1|5541.5|5535.5|5541.1|5535.1|4
1632221090000|2021-09-21 10:44:50|5541.4|5535.4|5541.9|5535.9|5541.9|5535.9|5541.4|5535.4|2
1632221100000|2021-09-21 10:45:00|5541.4|5535.4|5541.1|5535.1|5541.5|5535.5|5541.1|5535.1|2
1632221140000|2021-09-21 10:45:40|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1632221150000|2021-09-21 10:45:50|5540.9|5534.9|5540.6|5534.6|5541.1|5535.1|5540.6|5534.6|0
1632221160000|2021-09-21 10:46:00|5540.2|5534.2|5540.6|5534.6|5540.6|5534.6|5540.2|5534.2|0
1632221170000|2021-09-21 10:46:10|5540.2|5534.2|5540.1|5534.1|5540.2|5534.2|5540.1|5534.1|0
1632221200000|2021-09-21 10:46:40|5540.6|5534.6|5547.9|5541.9|5547.9|5541.9|5540.6|5534.6|13
1632221210000|2021-09-21 10:46:50|5546.9|5540.9|5547.4|5541.4|5547.8|5541.8|5546.9|5540.9|2
1632221220000|2021-09-21 10:47:00|5547.9|5541.9|5546.6|5540.6|5547.9|5541.9|5546.6|5540.6|4
1632221230000|2021-09-21 10:47:10|5546.9|5540.9|5545.1|5539.1|5547.4|5541.4|5545.1|5539.1|3
1632221240000|2021-09-21 10:47:20|5544.9|5538.9|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|2
1632221260000|2021-09-21 10:47:40|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|0
1632221270000|2021-09-21 10:47:50|5546.4|5540.4|5547.4|5541.4|5547.4|5541.4|5546.4|5540.4|0
1632221280000|2021-09-21 10:48:00|5547.1|5541.1|5546.9|5540.9|5547.1|5541.1|5546.9|5540.9|0
1632221290000|2021-09-21 10:48:10|5547.3|5541.3|5546.6|5540.6|5547.4|5541.4|5546.6|5540.6|4
1632221330000|2021-09-21 10:48:50|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|90
1632221360000|2021-09-21 10:49:20|5546.9|5540.9|5547.1|5541.1|5547.1|5541.1|5546.9|5540.9|1
1632221370000|2021-09-21 10:49:30|5546.9|5540.9|5546.6|5540.6|5546.9|5540.9|5546.6|5540.6|0
1632221390000|2021-09-21 10:49:50|||||||||2
1632221400000|2021-09-21 10:50:00|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1632221410000|2021-09-21 10:50:10|5547.9|5541.9|5548.4|5542.4|5548.9|5542.9|5547.9|5541.9|7
1632221420000|2021-09-21 10:50:20|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|0
1632221430000|2021-09-21 10:50:30|5547.1|5541.1|5547.6|5541.6|5548.4|5542.4|5547.1|5541.1|8
1632221460000|2021-09-21 10:51:00|5547.2|5541.2|5548.4|5542.4|5549.1|5543.1|5547.1|5541.1|2
1632221470000|2021-09-21 10:51:10|5548.9|5542.9|5548.4|5542.4|5548.9|5542.9|5548.4|5542.4|0
1632221480000|2021-09-21 10:51:20|5548.9|5542.9|5549.6|5543.6|5549.6|5543.6|5548.9|5542.9|2
1632221510000|2021-09-21 10:51:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1632221520000|2021-09-21 10:52:00|5553.9|5547.9|5552.1|5546.1|5554.1|5548.1|5552.1|5546.1|22
1632221540000|2021-09-21 10:52:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|3
1632221550000|2021-09-21 10:52:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1632221690000|2021-09-21 10:54:50|5550.3|5544.3|5552.1|5546.1|5552.1|5546.1|5550.3|5544.3|2
1632221700000|2021-09-21 10:55:00|5552.2|5546.2|5552.6|5546.6|5552.6|5546.6|5552.2|5546.2|1
1632221710000|2021-09-21 10:55:10|5552.9|5546.9|5551.6|5545.6|5552.9|5546.9|5551.6|5545.6|1
1632221750000|2021-09-21 10:55:50|||||||||2
1632221760000|2021-09-21 10:56:00|||||||||2
1632221780000|2021-09-21 10:56:20|5551.2|5545.2|5551.6|5545.6|5551.6|5545.6|5551.2|5545.2|3
1632221800000|2021-09-21 10:56:40|5551.2|5545.2|5551.1|5545.1|5551.2|5545.2|5551.1|5545.1|1
1632221820000|2021-09-21 10:57:00|||||||||1
1632221830000|2021-09-21 10:57:10|||||||||3
1632221870000|2021-09-21 10:57:50|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|2
1632221880000|2021-09-21 10:58:00|5551.1|5545.1|5546.2|5540.2|5551.1|5545.1|5546.2|5540.2|11
1632221890000|2021-09-21 10:58:10|||||||||1
1632221910000|2021-09-21 10:58:30|||||||||1
1632221930000|2021-09-21 10:58:50|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|2
1632221940000|2021-09-21 10:59:00|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|2
1632221950000|2021-09-21 10:59:10|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1632221970000|2021-09-21 10:59:30|||||||||1
1632222000000|2021-09-21 11:00:00|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1632222030000|2021-09-21 11:00:30|5546.7|5540.7|5547.1|5541.1|5547.1|5541.1|5546.7|5540.7|1
1632222040000|2021-09-21 11:00:40|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|6
1632222050000|2021-09-21 11:00:50|5548.1|5542.1|5547.1|5541.1|5549.1|5543.1|5547.1|5541.1|6
1632222060000|2021-09-21 11:01:00|||||||||2
1632222080000|2021-09-21 11:01:20|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5
1632222090000|2021-09-21 11:01:30|||||||||1
1632222100000|2021-09-21 11:01:40|5546.3|5540.3|5543.7|5537.7|5546.7|5540.7|5543.7|5537.7|4
1632222110000|2021-09-21 11:01:50|5543.3|5537.3|5543.2|5537.2|5543.3|5537.3|5543.2|5537.2|0
1632222150000|2021-09-21 11:02:30|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|2
1632222160000|2021-09-21 11:02:40|5539.7|5533.7|5539.7|5533.7|5540.1|5534.1|5539.7|5533.7|0
1632222170000|2021-09-21 11:02:50|5540.2|5534.2|5539.6|5533.6|5540.2|5534.2|5539.6|5533.6|0
1632222190000|2021-09-21 11:03:10|5539.9|5533.9|5541.6|5535.6|5542.1|5536.1|5539.9|5533.9|2
1632222220000|2021-09-21 11:03:40|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|0
1632222230000|2021-09-21 11:03:50|5542.4|5536.4|5542.6|5536.6|5542.6|5536.6|5542.4|5536.4|1
1632222240000|2021-09-21 11:04:00|5542.2|5536.2|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|1
1632222250000|2021-09-21 11:04:10|||||||||1
1632222260000|2021-09-21 11:04:20|5543.1|5537.1|5544.1|5538.1|5544.1|5538.1|5542.6|5536.6|4
1632222270000|2021-09-21 11:04:30|5544.6|5538.6|5544.6|5538.6|5546.1|5540.1|5544.6|5538.6|2
1632222280000|2021-09-21 11:04:40|5545|5539|5543.6|5537.6|5545.2|5539.2|5543.6|5537.6|5
1632222290000|2021-09-21 11:04:50|5542.6|5536.6|5543.6|5537.6|5544.1|5538.1|5542.6|5536.6|7
1632222300000|2021-09-21 11:05:00|5543.9|5537.9|5545.1|5539.1|5545.1|5539.1|5543.9|5537.9|5
1632222310000|2021-09-21 11:05:10|5545.3|5539.3|5547.2|5541.2|5547.2|5541.2|5545.3|5539.3|3
1632222320000|2021-09-21 11:05:20|5547.4|5541.4|5547.1|5541.1|5549.1|5543.1|5547.1|5541.1|4
1632222330000|2021-09-21 11:05:30|5547.6|5541.6|5547.1|5541.1|5547.7|5541.7|5547.1|5541.1|4
1632222340000|2021-09-21 11:05:40|||||||||1
1632222360000|2021-09-21 11:06:00|5549.6|5543.6|5550.1|5544.1|5550.1|5544.1|5549.6|5543.6|4
1632222380000|2021-09-21 11:06:20|||||||||2
1632222400000|2021-09-21 11:06:40|5551.1|5545.1|5549.6|5543.6|5551.1|5545.1|5549.1|5543.1|3
1632222420000|2021-09-21 11:07:00|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|1
1632222430000|2021-09-21 11:07:10|5549.2|5543.2|5549.6|5543.6|5549.6|5543.6|5549.2|5543.2|1
1632222440000|2021-09-21 11:07:20|||||||||1
1632222450000|2021-09-21 11:07:30|||||||||10
1632222460000|2021-09-21 11:07:40|||||||||2
1632222470000|2021-09-21 11:07:50|5551.6|5545.6|5550.6|5544.6|5551.6|5545.6|5550.6|5544.6|6
1632222480000|2021-09-21 11:08:00|5550.7|5544.7|5550.4|5544.4|5551.1|5545.1|5550.3|5544.3|3
1632222490000|2021-09-21 11:08:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.2|5544.2|2
1632222500000|2021-09-21 11:08:20|5550.9|5544.9|5551.1|5545.1|5551.1|5545.1|5550.9|5544.9|1
1632222510000|2021-09-21 11:08:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|3
1632222520000|2021-09-21 11:08:40|5553.6|5547.6|5554.6|5548.6|5554.7|5548.7|5553.6|5547.6|7
1632222530000|2021-09-21 11:08:50|5554.1|5548.1|5554.1|5548.1|5554.8|5548.8|5554.1|5548.1|5
1632222540000|2021-09-21 11:09:00|5553.9|5547.9|5553.2|5547.2|5553.9|5547.9|5553.2|5547.2|2
1632222550000|2021-09-21 11:09:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1632222580000|2021-09-21 11:09:40|5552.6|5546.6|5547.6|5541.6|5552.6|5546.6|5547.6|5541.6|3
1632222590000|2021-09-21 11:09:50|5547.1|5541.1|5544.1|5538.1|5547.1|5541.1|5544.1|5538.1|8
1632222600000|2021-09-21 11:10:00|5543.7|5537.7|5544.1|5538.1|5544.1|5538.1|5543.7|5537.7|1
1632222610000|2021-09-21 11:10:10|||||||||1
1632222630000|2021-09-21 11:10:30|5544.4|5538.4|5547.1|5541.1|5547.1|5541.1|5544.4|5538.4|1
1632222670000|2021-09-21 11:11:10|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|0
1632222690000|2021-09-21 11:11:30|||||||||1
1632222720000|2021-09-21 11:12:00|5547.6|5541.6|5544.6|5538.6|5547.6|5541.6|5544.6|5538.6|1
1632222780000|2021-09-21 11:13:00|5544.1|5538.1|5542.1|5536.1|5544.1|5538.1|5542.1|5536.1|1
1632222800000|2021-09-21 11:13:20|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|2
1632222810000|2021-09-21 11:13:30|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1632222830000|2021-09-21 11:13:50|5542.6|5536.6|5542.9|5536.9|5542.9|5536.9|5542.6|5536.6|1
1632222840000|2021-09-21 11:14:00|5543.1|5537.1|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|2
1632222850000|2021-09-21 11:14:10|5544.6|5538.6|5546.2|5540.2|5546.6|5540.6|5544.6|5538.6|2
1632222860000|2021-09-21 11:14:20|5546.4|5540.4|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|1
1632222870000|2021-09-21 11:14:30|5546.6|5540.6|5545.1|5539.1|5546.6|5540.6|5545.1|5539.1|3
1632222880000|2021-09-21 11:14:40|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1632222890000|2021-09-21 11:14:50|5546.7|5540.7|5546.6|5540.6|5546.7|5540.7|5546.6|5540.6|1
1632222900000|2021-09-21 11:15:00|5546.9|5540.9|5545.1|5539.1|5548.1|5542.1|5545.1|5539.1|7
1632222910000|2021-09-21 11:15:10|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|0
1632222920000|2021-09-21 11:15:20|5544.6|5538.6|5544.6|5538.6|5544.7|5538.7|5544.6|5538.6|0
1632222930000|2021-09-21 11:15:30|5544.4|5538.4|5544.1|5538.1|5544.4|5538.4|5544.1|5538.1|0
1632222950000|2021-09-21 11:15:50|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1632222960000|2021-09-21 11:16:00|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5544.1|5538.1|0
1632222970000|2021-09-21 11:16:10|5543.9|5537.9|5544.1|5538.1|5544.1|5538.1|5543.9|5537.9|0
1632222980000|2021-09-21 11:16:20|5544.4|5538.4|5545.6|5539.6|5545.6|5539.6|5544.4|5538.4|1
1632223000000|2021-09-21 11:16:40|5545.4|5539.4|5545.1|5539.1|5545.4|5539.4|5545.1|5539.1|0
1632223010000|2021-09-21 11:16:50|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1632223050000|2021-09-21 11:17:30|5544.9|5538.9|5545.1|5539.1|5545.1|5539.1|5544.9|5538.9|0
1632223060000|2021-09-21 11:17:40|5544.6|5538.6|5543.6|5537.6|5544.6|5538.6|5542.7|5536.7|2
1632223070000|2021-09-21 11:17:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1632223100000|2021-09-21 11:18:20|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|8
1632223140000|2021-09-21 11:19:00|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|1
1632223200000|2021-09-21 11:20:00|5542.7|5536.7|5543.1|5537.1|5543.6|5537.6|5542.7|5536.7|6
1632223210000|2021-09-21 11:20:10|5543.4|5537.4|5542.6|5536.6|5543.4|5537.4|5542.6|5536.6|5
1632223230000|2021-09-21 11:20:30|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5542.1|5536.1|1
1632223240000|2021-09-21 11:20:40|5542.4|5536.4|5542.6|5536.6|5542.6|5536.6|5542.4|5536.4|0
1632223260000|2021-09-21 11:21:00|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5542.1|5536.1|0
1632223300000|2021-09-21 11:21:40|5538.6|5532.6|5537.1|5531.1|5538.6|5532.6|5537.1|5531.1|4
1632223310000|2021-09-21 11:21:50|5536.9|5530.9|5536.6|5530.6|5537.8|5531.8|5536.6|5530.6|1
1632223320000|2021-09-21 11:22:00|5536.1|5530.1|5537.1|5531.1|5537.1|5531.1|5536.1|5530.1|2
1632223330000|2021-09-21 11:22:10|5536.9|5530.9|5537.1|5531.1|5537.1|5531.1|5536.9|5530.9|1
1632223340000|2021-09-21 11:22:20|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|0
1632223350000|2021-09-21 11:22:30|5537.6|5531.6|5536.6|5530.6|5537.6|5531.6|5536.6|5530.6|1
1632223360000|2021-09-21 11:22:40|5536.1|5530.1|5537.1|5531.1|5537.1|5531.1|5536.1|5530.1|1
1632223370000|2021-09-21 11:22:50|5536.6|5530.6|5535.7|5529.7|5536.9|5530.9|5535.7|5529.7|1
1632223380000|2021-09-21 11:23:00|5535.8|5529.8|5537.1|5531.1|5537.1|5531.1|5535.8|5529.8|0
1632223400000|2021-09-21 11:23:20|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|0
1632223460000|2021-09-21 11:24:20|5538.7|5532.7|5540.1|5534.1|5541.6|5535.6|5538.7|5532.7|1
1632223470000|2021-09-21 11:24:30|5539.6|5533.6|5541.1|5535.1|5541.1|5535.1|5539.6|5533.6|1
1632223490000|2021-09-21 11:24:50|5541.4|5535.4|5540.7|5534.7|5541.4|5535.4|5540.7|5534.7|0
1632223500000|2021-09-21 11:25:00|5540.6|5534.6|5540.2|5534.2|5540.6|5534.6|5540.2|5534.2|0
1632223510000|2021-09-21 11:25:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1632223540000|2021-09-21 11:25:40|5541.2|5535.2|5541.1|5535.1|5541.2|5535.2|5540.6|5534.6|1
1632223550000|2021-09-21 11:25:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1632223620000|2021-09-21 11:27:00|5540.7|5534.7|5540.6|5534.6|5540.7|5534.7|5540.6|5534.6|1
1632223640000|2021-09-21 11:27:20|5540.2|5534.2|5540.1|5534.1|5540.2|5534.2|5540.1|5534.1|2
1632223650000|2021-09-21 11:27:30|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.1|5534.1|0
1632223660000|2021-09-21 11:27:40|5540.2|5534.2|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1632223670000|2021-09-21 11:27:50|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.1|5534.1|0
1632223680000|2021-09-21 11:28:00|5541.6|5535.6|5538.6|5532.6|5541.6|5535.6|5538.6|5532.6|4
1632223700000|2021-09-21 11:28:20|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|0
1632223710000|2021-09-21 11:28:30|5537.9|5531.9|5537.6|5531.6|5537.9|5531.9|5537.1|5531.1|0
1632223730000|2021-09-21 11:28:50|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|0
1632223750000|2021-09-21 11:29:10|5537.2|5531.2|5536.6|5530.6|5537.2|5531.2|5536.6|5530.6|1
1632223790000|2021-09-21 11:29:50|5536.2|5530.2|5536.1|5530.1|5536.2|5530.2|5536.1|5530.1|0
1632223800000|2021-09-21 11:30:00|5536.6|5530.6|5535.6|5529.6|5537.1|5531.1|5535.6|5529.6|1
1632223820000|2021-09-21 11:30:20|||||||||1
1632223850000|2021-09-21 11:30:50|5535.2|5529.2|5532.1|5526.1|5535.2|5529.2|5532.1|5526.1|3
1632223870000|2021-09-21 11:31:10|5533.1|5527.1|5533.1|5527.1|5534.1|5528.1|5532.6|5526.6|4
1632223890000|2021-09-21 11:31:30|5532.6|5526.6|5532.7|5526.7|5533.1|5527.1|5532.6|5526.6|0
1632223900000|2021-09-21 11:31:40|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1632223910000|2021-09-21 11:31:50|5533.1|5527.1|5534.4|5528.4|5534.4|5528.4|5533.1|5527.1|3
1632223920000|2021-09-21 11:32:00|5534.6|5528.6|5535.1|5529.1|5535.1|5529.1|5534.4|5528.4|0
1632223930000|2021-09-21 11:32:10|5534.3|5528.3|5535.1|5529.1|5535.1|5529.1|5534.3|5528.3|0
1632223970000|2021-09-21 11:32:50|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|0
1632223980000|2021-09-21 11:33:00|5534.3|5528.3|5534.6|5528.6|5534.6|5528.6|5533.7|5527.7|3
1632224000000|2021-09-21 11:33:20|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1632224010000|2021-09-21 11:33:30|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|2
1632224030000|2021-09-21 11:33:50|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|0
1632224040000|2021-09-21 11:34:00|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|2
1632224060000|2021-09-21 11:34:20|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|0
1632224080000|2021-09-21 11:34:40|5535.9|5529.9|5536.7|5530.7|5537.1|5531.1|5535.9|5529.9|0
1632224090000|2021-09-21 11:34:50|5536.4|5530.4|5535.6|5529.6|5536.4|5530.4|5535.6|5529.6|1
1632224100000|2021-09-21 11:35:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1632224140000|2021-09-21 11:35:40|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1632224150000|2021-09-21 11:35:50|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|2
1632224160000|2021-09-21 11:36:00|5531.7|5525.7|5531.7|5525.7|5532.1|5526.1|5531.7|5525.7|0
1632224170000|2021-09-21 11:36:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1632224200000|2021-09-21 11:36:40|5532.4|5526.4|5531.9|5525.9|5532.6|5526.6|5531.9|5525.9|2
1632224210000|2021-09-21 11:36:50|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1632224220000|2021-09-21 11:37:00|5531.1|5525.1|5531.4|5525.4|5531.4|5525.4|5531.1|5525.1|1
1632224230000|2021-09-21 11:37:10|5531.1|5525.1|5531.4|5525.4|5531.4|5525.4|5531.1|5525.1|0
1632224270000|2021-09-21 11:37:50|5531.1|5525.1|5531.1|5525.1|5531.4|5525.4|5531.1|5525.1|0
1632224280000|2021-09-21 11:38:00|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1632224290000|2021-09-21 11:38:10|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1632224300000|2021-09-21 11:38:20|5531.4|5525.4|5531.4|5525.4|5531.8|5525.8|5531.4|5525.4|2
1632224310000|2021-09-21 11:38:30|5531.1|5525.1|5531.4|5525.4|5531.4|5525.4|5531.1|5525.1|36
1632224350000|2021-09-21 11:39:10|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1632224360000|2021-09-21 11:39:20|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1632224370000|2021-09-21 11:39:30|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531|5525|3
1632224380000|2021-09-21 11:39:40|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|2
1632224390000|2021-09-21 11:39:50|5532.2|5526.2|5533.1|5527.1|5533.1|5527.1|5532.2|5526.2|5
1632224400000|2021-09-21 11:40:00|5532.6|5526.6|5532.2|5526.2|5532.6|5526.6|5532.1|5526.1|1
1632224410000|2021-09-21 11:40:10|5532.4|5526.4|5532.6|5526.6|5532.6|5526.6|5532.4|5526.4|0
1632224440000|2021-09-21 11:40:40|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5531.1|5525.1|2
1632224450000|2021-09-21 11:40:50|5527.5|5521.5|5522.6|5516.6|5527.5|5521.5|5522.6|5516.6|51
1632224460000|2021-09-21 11:41:00|5522.2|5516.2|5522.1|5516.1|5522.2|5516.2|5522.1|5516.1|0
1632224480000|2021-09-21 11:41:20|||||||||5
1632224490000|2021-09-21 11:41:30|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|8
1632224500000|2021-09-21 11:41:40|5520.8|5514.8|5522.6|5516.6|5522.6|5516.6|5520.8|5514.8|5
1632224510000|2021-09-21 11:41:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5
1632224520000|2021-09-21 11:42:00|5519.9|5513.9|5520.1|5514.1|5520.1|5514.1|5519.9|5513.9|0
1632224540000|2021-09-21 11:42:20|5519.7|5513.7|5521.1|5515.1|5521.1|5515.1|5519.7|5513.7|6
1632224550000|2021-09-21 11:42:30|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1632224560000|2021-09-21 11:42:40|5520.1|5514.1|5521.6|5515.6|5521.6|5515.6|5520.1|5514.1|3
1632224570000|2021-09-21 11:42:50|5521.2|5515.2|5521.1|5515.1|5521.6|5515.6|5521.1|5515.1|0
1632224590000|2021-09-21 11:43:10|5521.4|5515.4|5520.9|5514.9|5521.6|5515.6|5520.9|5514.9|0
1632224600000|2021-09-21 11:43:20|5521.1|5515.1|5521.6|5515.6|5521.6|5515.6|5520.6|5514.6|1
1632224610000|2021-09-21 11:43:30|5521.9|5515.9|5523.4|5517.4|5523.4|5517.4|5521.9|5515.9|0
1632224620000|2021-09-21 11:43:40|5523.8|5517.8|5523.1|5517.1|5524.1|5518.1|5523.1|5517.1|1
1632224630000|2021-09-21 11:43:50|5522.7|5516.7|5522.1|5516.1|5522.7|5516.7|5522.1|5516.1|1
1632224670000|2021-09-21 11:44:30|5521.7|5515.7|5521.6|5515.6|5521.7|5515.7|5521.1|5515.1|3
1632224680000|2021-09-21 11:44:40|5521.9|5515.9|5521.1|5515.1|5522.1|5516.1|5521.1|5515.1|0
1632224700000|2021-09-21 11:45:00|5522.6|5516.6|5523.1|5517.1|5523.4|5517.4|5522.1|5516.1|5
1632224750000|2021-09-21 11:45:50|5523.6|5517.6|5524.6|5518.6|5524.6|5518.6|5523.6|5517.6|0
1632224780000|2021-09-21 11:46:20|5524.9|5518.9|5525.6|5519.6|5525.9|5519.9|5524.9|5518.9|1
1632224790000|2021-09-21 11:46:30|5526.4|5520.4|5527.1|5521.1|5527.1|5521.1|5526.4|5520.4|1
1632224800000|2021-09-21 11:46:40|5527.6|5521.6|5527.6|5521.6|5527.9|5521.9|5527.6|5521.6|2
1632224820000|2021-09-21 11:47:00|5527.9|5521.9|5528.1|5522.1|5528.9|5522.9|5527.9|5521.9|1
1632224840000|2021-09-21 11:47:20|5527.7|5521.7|5527.6|5521.6|5527.7|5521.7|5527.6|5521.6|1
1632224870000|2021-09-21 11:47:50|5527.2|5521.2|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|1
1632224910000|2021-09-21 11:48:30|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|1
1632224920000|2021-09-21 11:48:40|||||||||1
1632224930000|2021-09-21 11:48:50|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|9
1632224940000|2021-09-21 11:49:00|5526.7|5520.7|5527.1|5521.1|5527.1|5521.1|5526.7|5520.7|0
1632224950000|2021-09-21 11:49:10|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1632224980000|2021-09-21 11:49:40|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1632225000000|2021-09-21 11:50:00|5526.6|5520.6|5526.4|5520.4|5526.6|5520.6|5526.1|5520.1|2
1632225010000|2021-09-21 11:50:10|5526.6|5520.6|5526.1|5520.1|5526.6|5520.6|5526.1|5520.1|0
1632225020000|2021-09-21 11:50:20|5526.6|5520.6|5528.6|5522.6|5528.6|5522.6|5526.6|5520.6|0
1632225030000|2021-09-21 11:50:30|5529.1|5523.1|5528.6|5522.6|5529.9|5523.9|5528.6|5522.6|2
1632225040000|2021-09-21 11:50:40|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1632225050000|2021-09-21 11:50:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|22
1632225060000|2021-09-21 11:51:00|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1632225070000|2021-09-21 11:51:10|5530.1|5524.1|5529.1|5523.1|5530.1|5524.1|5529.1|5523.1|1
1632225080000|2021-09-21 11:51:20|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1632225090000|2021-09-21 11:51:30|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1632225120000|2021-09-21 11:52:00|5528.3|5522.3|5527.6|5521.6|5528.3|5522.3|5527.1|5521.1|4
1632225130000|2021-09-21 11:52:10|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1632225140000|2021-09-21 11:52:20|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|3
1632225170000|2021-09-21 11:52:50|5525.3|5519.3|5525.1|5519.1|5525.3|5519.3|5524.6|5518.6|0
1632225180000|2021-09-21 11:53:00|5525.6|5519.6|5527.6|5521.6|5527.6|5521.6|5525.6|5519.6|1
1632225190000|2021-09-21 11:53:10|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1632225200000|2021-09-21 11:53:20|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|2
1632225230000|2021-09-21 11:53:50|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|3
1632225260000|2021-09-21 11:54:20|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|1
1632225270000|2021-09-21 11:54:30|5524.8|5518.8|5525.1|5519.1|5525.6|5519.6|5524.8|5518.8|6
1632225280000|2021-09-21 11:54:40|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|1
1632225300000|2021-09-21 11:55:00|5525.6|5519.6|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|6
1632225320000|2021-09-21 11:55:20|5526.6|5520.6|5527.6|5521.6|5527.6|5521.6|5526.6|5520.6|1
1632225330000|2021-09-21 11:55:30|5527.9|5521.9|5528.4|5522.4|5528.4|5522.4|5527.9|5521.9|0
1632225350000|2021-09-21 11:55:50|5528.6|5522.6|5528.4|5522.4|5529.6|5523.6|5528.4|5522.4|4
1632225360000|2021-09-21 11:56:00|5529.2|5523.2|5530.1|5524.1|5530.1|5524.1|5529.2|5523.2|1
1632225370000|2021-09-21 11:56:10|5531.2|5525.2|5531.7|5525.7|5532.8|5526.8|5530.8|5524.8|160
1632225390000|2021-09-21 11:56:30|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1632225410000|2021-09-21 11:56:50|5530.9|5524.9|5530.9|5524.9|5531.3|5525.3|5530.9|5524.9|0
1632225420000|2021-09-21 11:57:00|5531.7|5525.7|5530.9|5524.9|5531.7|5525.7|5530.9|5524.9|4
1632225430000|2021-09-21 11:57:10|5531.3|5525.3|5531.7|5525.7|5531.7|5525.7|5531.3|5525.3|0
1632225480000|2021-09-21 11:58:00|5529.6|5523.6|5529.9|5523.9|5529.9|5523.9|5529.2|5523.2|3
1632225490000|2021-09-21 11:58:10|5529.6|5523.6|5529.9|5523.9|5529.9|5523.9|5529.6|5523.6|0
1632225500000|2021-09-21 11:58:20|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1632225510000|2021-09-21 11:58:30|5529.2|5523.2|5530.4|5524.4|5530.4|5524.4|5529.1|5523.1|0
1632225520000|2021-09-21 11:58:40|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1632225530000|2021-09-21 11:58:50|5530.4|5524.4|5530.4|5524.4|5530.9|5524.9|5530.1|5524.1|1
1632225540000|2021-09-21 11:59:00|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1632225560000|2021-09-21 11:59:20|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|1
1632225580000|2021-09-21 11:59:40|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1632225600000|2021-09-21 12:00:00|5528.1|5522.1|5527.6|5521.6|5528.1|5522.1|5527.6|5521.6|0
1632225620000|2021-09-21 12:00:20|5527.9|5521.9|5527.6|5521.6|5528.1|5522.1|5527.6|5521.6|0
1632225630000|2021-09-21 12:00:30|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1632225640000|2021-09-21 12:00:40|5528.6|5522.6|5527.6|5521.6|5528.6|5522.6|5527.6|5521.6|1
1632225650000|2021-09-21 12:00:50|5527.2|5521.2|5525.1|5519.1|5527.2|5521.2|5525.1|5519.1|1
1632225660000|2021-09-21 12:01:00|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.1|5518.1|1
1632225680000|2021-09-21 12:01:20|||||||||1
1632225690000|2021-09-21 12:01:30|5525.6|5519.6|5524.6|5518.6|5525.6|5519.6|5524.6|5518.6|0
1632225710000|2021-09-21 12:01:50|5525|5519|5526.1|5520.1|5526.1|5520.1|5525|5519|1
1632225720000|2021-09-21 12:02:00|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.1|5520.1|7
1632225740000|2021-09-21 12:02:20|5526.2|5520.2|5525.6|5519.6|5526.2|5520.2|5525.1|5519.1|4
1632225760000|2021-09-21 12:02:40|5525.7|5519.7|5527.1|5521.1|5527.1|5521.1|5525.7|5519.7|1
1632225770000|2021-09-21 12:02:50|5526.7|5520.7|5526.1|5520.1|5526.7|5520.7|5526.1|5520.1|0
1632225780000|2021-09-21 12:03:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1632225790000|2021-09-21 12:03:10|5526.9|5520.9|5527.6|5521.6|5527.6|5521.6|5526.9|5520.9|2
1632225800000|2021-09-21 12:03:20|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1632225820000|2021-09-21 12:03:40|5526.6|5520.6|5527.6|5521.6|5527.6|5521.6|5526.6|5520.6|1
1632225830000|2021-09-21 12:03:50|5527.9|5521.9|5528.6|5522.6|5528.6|5522.6|5527.9|5521.9|2
1632225840000|2021-09-21 12:04:00|5528.2|5522.2|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|1
1632225850000|2021-09-21 12:04:10|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|9
1632225870000|2021-09-21 12:04:30|5529.2|5523.2|5528.6|5522.6|5529.6|5523.6|5528.6|5522.6|2
1632225880000|2021-09-21 12:04:40|5528.9|5522.9|5529.6|5523.6|5529.6|5523.6|5528.9|5522.9|0
1632225890000|2021-09-21 12:04:50|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|2
1632225950000|2021-09-21 12:05:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5
1632225960000|2021-09-21 12:06:00|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|0
1632225970000|2021-09-21 12:06:10|5528.1|5522.1|5524.4|5518.4|5528.6|5522.6|5524.4|5518.4|3
1632225980000|2021-09-21 12:06:20|5524.1|5518.1|5524.4|5518.4|5524.4|5518.4|5524.1|5518.1|2
1632225990000|2021-09-21 12:06:30|5524.1|5518.1|5524.1|5518.1|5524.4|5518.4|5524.1|5518.1|3
1632226000000|2021-09-21 12:06:40|5523.9|5517.9|5522.6|5516.6|5523.9|5517.9|5522.4|5516.4|2
1632226010000|2021-09-21 12:06:50|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.1|5516.1|0
1632226020000|2021-09-21 12:07:00|5522.1|5516.1|5523.4|5517.4|5523.4|5517.4|5522.1|5516.1|3
1632226050000|2021-09-21 12:07:30|5523.9|5517.9|5524.1|5518.1|5524.1|5518.1|5523.9|5517.9|1
1632226060000|2021-09-21 12:07:40|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|2
1632226070000|2021-09-21 12:07:50|||||||||3
1632226080000|2021-09-21 12:08:00|5523.2|5517.2|5522.4|5516.4|5523.6|5517.6|5522.4|5516.4|3
1632226100000|2021-09-21 12:08:20|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1632226110000|2021-09-21 12:08:30|5524.1|5518.1|5523.9|5517.9|5524.1|5518.1|5523.9|5517.9|14
1632226120000|2021-09-21 12:08:40|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|0
1632226140000|2021-09-21 12:09:00|5523.9|5517.9|5523.9|5517.9|5524.1|5518.1|5523.9|5517.9|4
1632226150000|2021-09-21 12:09:10|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1632226160000|2021-09-21 12:09:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1632226170000|2021-09-21 12:09:30|||||||||19
1632226180000|2021-09-21 12:09:40|5523.9|5517.9|5524.1|5518.1|5524.1|5518.1|5523.9|5517.9|2
1632226190000|2021-09-21 12:09:50|5524.6|5518.6|5524.9|5518.9|5524.9|5518.9|5524.6|5518.6|0
1632226200000|2021-09-21 12:10:00|5525.1|5519.1|5525.1|5519.1|5525.9|5519.9|5524.6|5518.6|21
1632226220000|2021-09-21 12:10:20|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|1
1632226240000|2021-09-21 12:10:40|5525.8|5519.8|5524.9|5518.9|5525.8|5519.8|5524.9|5518.9|1
1632226250000|2021-09-21 12:10:50|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|5524.9|5518.9|0
1632226260000|2021-09-21 12:11:00|5525.8|5519.8|5525.9|5519.9|5525.9|5519.9|5525.4|5519.4|5
1632226270000|2021-09-21 12:11:10|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|6
1632226280000|2021-09-21 12:11:20|5525.7|5519.7|5526.2|5520.2|5526.7|5520.7|5525.3|5519.3|15
1632226290000|2021-09-21 12:11:30|5525.8|5519.8|5524.8|5518.8|5526.7|5520.7|5524.8|5518.8|8
1632226300000|2021-09-21 12:11:40|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|5
1632226330000|2021-09-21 12:12:10|5524.3|5518.3|5524.7|5518.7|5524.7|5518.7|5524.3|5518.3|1
1632226340000|2021-09-21 12:12:20|5525.3|5519.3|5525.3|5519.3|5525.7|5519.7|5525.3|5519.3|0
1632226370000|2021-09-21 12:12:50|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1632226380000|2021-09-21 12:13:00|5525.3|5519.3|5525.8|5519.8|5525.8|5519.8|5525.3|5519.3|0
1632226390000|2021-09-21 12:13:10|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|1
1632226400000|2021-09-21 12:13:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1632226420000|2021-09-21 12:13:40|5526.2|5520.2|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|2
1632226440000|2021-09-21 12:14:00|5526.2|5520.2|5522.8|5516.8|5526.2|5520.2|5522.8|5516.8|24
1632226450000|2021-09-21 12:14:10|5523.3|5517.3|5522.8|5516.8|5523.5|5517.5|5522.3|5516.3|0
1632226460000|2021-09-21 12:14:20|5522.3|5516.3|5521.3|5515.3|5522.8|5516.8|5520.8|5514.8|7
1632226470000|2021-09-21 12:14:30|5520.9|5514.9|5521.3|5515.3|5521.3|5515.3|5520.9|5514.9|73
1632226480000|2021-09-21 12:14:40|5519.4|5513.4|5516.8|5510.8|5519.4|5513.4|5516.8|5510.8|6
1632226490000|2021-09-21 12:14:50|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1632226500000|2021-09-21 12:15:00|5513.3|5507.3|5511.9|5505.9|5516.2|5510.2|5510.8|5504.8|15
1632226510000|2021-09-21 12:15:10|5511.8|5505.8|5514.3|5508.3|5514.3|5508.3|5509.9|5503.9|17
1632226520000|2021-09-21 12:15:20|5514.7|5508.7|5520.3|5514.3|5520.8|5514.8|5514.7|5508.7|0
1632226530000|2021-09-21 12:15:30|5519.9|5513.9|5520.3|5514.3|5520.3|5514.3|5519.8|5513.8|1
1632226540000|2021-09-21 12:15:40|5519.9|5513.9|5519.8|5513.8|5519.9|5513.9|5519.8|5513.8|0
1632226550000|2021-09-21 12:15:50|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1632226560000|2021-09-21 12:16:00|5519.9|5513.9|5517.8|5511.8|5519.9|5513.9|5517.8|5511.8|1
1632226570000|2021-09-21 12:16:10|5520.2|5514.2|5519.8|5513.8|5520.9|5514.9|5519.8|5513.8|3
1632226580000|2021-09-21 12:16:20|5518.9|5512.9|5519.8|5513.8|5519.8|5513.8|5518.9|5512.9|2
1632226590000|2021-09-21 12:16:30|5519.3|5513.3|5519.4|5513.4|5519.4|5513.4|5519.3|5513.3|0
1632226600000|2021-09-21 12:16:40|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1632226610000|2021-09-21 12:16:50|5520.4|5514.4|5520.4|5514.4|5520.8|5514.8|5519.9|5513.9|0
1632226620000|2021-09-21 12:17:00|5520.8|5514.8|5520.4|5514.4|5520.8|5514.8|5520.4|5514.4|0
1632226630000|2021-09-21 12:17:10|5520.8|5514.8|5519.4|5513.4|5520.8|5514.8|5519.4|5513.4|1
1632226640000|2021-09-21 12:17:20|5519.8|5513.8|5521.3|5515.3|5521.3|5515.3|5519.8|5513.8|0
1632226650000|2021-09-21 12:17:30|5521.7|5515.7|5522.3|5516.3|5522.3|5516.3|5521.7|5515.7|0
1632226660000|2021-09-21 12:17:40|5521.8|5515.8|5522.9|5516.9|5522.9|5516.9|5521.8|5515.8|0
1632226670000|2021-09-21 12:17:50|5522.8|5516.8|5522.9|5516.9|5522.9|5516.9|5522.8|5516.8|0
1632226680000|2021-09-21 12:18:00|5523.7|5517.7|5523.3|5517.3|5523.7|5517.7|5522.9|5516.9|1
1632226690000|2021-09-21 12:18:10|5522.4|5516.4|5522.3|5516.3|5522.4|5516.4|5522.3|5516.3|1
1632226700000|2021-09-21 12:18:20|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632226720000|2021-09-21 12:18:40|5521.3|5515.3|5521.7|5515.7|5521.7|5515.7|5521.3|5515.3|0
1632226730000|2021-09-21 12:18:50|5521.4|5515.4|5521.8|5515.8|5521.8|5515.8|5521.4|5515.4|0
1632226740000|2021-09-21 12:19:00|5522.3|5516.3|5521.3|5515.3|5522.3|5516.3|5521.3|5515.3|1
1632226750000|2021-09-21 12:19:10|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632226760000|2021-09-21 12:19:20|5522.2|5516.2|5521.7|5515.7|5522.3|5516.3|5521.3|5515.3|1
1632226770000|2021-09-21 12:19:30|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632226790000|2021-09-21 12:19:50|5522.1|5516.1|5521.8|5515.8|5522.1|5516.1|5521.8|5515.8|1
1632226800000|2021-09-21 12:20:00|5522.2|5516.2|5522.8|5516.8|5522.8|5516.8|5521.9|5515.9|0
1632226810000|2021-09-21 12:20:10|5522.7|5516.7|5522.3|5516.3|5522.7|5516.7|5522.3|5516.3|0
1632226820000|2021-09-21 12:20:20|5522.2|5516.2|5521.8|5515.8|5522.2|5516.2|5521.8|5515.8|0
1632226830000|2021-09-21 12:20:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1632226840000|2021-09-21 12:20:40|5521.8|5515.8|5524.2|5518.2|5524.2|5518.2|5521.8|5515.8|0
1632226850000|2021-09-21 12:20:50|5524.7|5518.7|5524.3|5518.3|5524.7|5518.7|5524.3|5518.3|3
1632226860000|2021-09-21 12:21:00|5523.8|5517.8|5513.2|5507.2|5524.3|5518.3|5513.2|5507.2|4
1632226870000|2021-09-21 12:21:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|12
1632226880000|2021-09-21 12:21:20|5513.3|5507.3|5512.7|5506.7|5513.3|5507.3|5512.7|5506.7|0
1632226890000|2021-09-21 12:21:30|5513|5507|5513.2|5507.2|5513.2|5507.2|5513|5507|0
1632226900000|2021-09-21 12:21:40|||||||||1
1632226920000|2021-09-21 12:22:00|5512.8|5506.8|5513.2|5507.2|5513.2|5507.2|5512.8|5506.8|1
1632226930000|2021-09-21 12:22:10|5512.8|5506.8|5513.2|5507.2|5513.2|5507.2|5512.8|5506.8|2
1632226940000|2021-09-21 12:22:20|5512.8|5506.8|5513.2|5507.2|5513.2|5507.2|5512.8|5506.8|1
1632226960000|2021-09-21 12:22:40|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1632226970000|2021-09-21 12:22:50|5512.3|5506.3|5513.2|5507.2|5513.2|5507.2|5512.3|5506.3|3
1632226980000|2021-09-21 12:23:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1632226990000|2021-09-21 12:23:10|5513.7|5507.7|5513.3|5507.3|5513.7|5507.7|5513.3|5507.3|2
1632227000000|2021-09-21 12:23:20|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|0
1632227010000|2021-09-21 12:23:30|5513.3|5507.3|5511.8|5505.8|5513.3|5507.3|5511.3|5505.3|4
1632227020000|2021-09-21 12:23:40|5511.3|5505.3|5511.8|5505.8|5511.8|5505.8|5511.3|5505.3|1
1632227040000|2021-09-21 12:24:00|5511.4|5505.4|5511.3|5505.3|5511.4|5505.4|5510.8|5504.8|2
1632227090000|2021-09-21 12:24:50|5511.7|5505.7|5512.3|5506.3|5512.3|5506.3|5511.3|5505.3|1
1632227100000|2021-09-21 12:25:00|5512.2|5506.2|5512.3|5506.3|5512.7|5506.7|5511.8|5505.8|1
1632227120000|2021-09-21 12:25:20|5511.9|5505.9|5510.8|5504.8|5511.9|5505.9|5510.3|5504.3|4
1632227130000|2021-09-21 12:25:30|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|3
1632227140000|2021-09-21 12:25:40|5512.9|5506.9|5510.3|5504.3|5512.9|5506.9|5510.3|5504.3|5
1632227150000|2021-09-21 12:25:50|5511.2|5505.2|5512.7|5506.7|5512.8|5506.8|5510.8|5504.8|3
1632227160000|2021-09-21 12:26:00|5513.4|5507.4|5512.7|5506.7|5513.4|5507.4|5512.7|5506.7|0
1632227170000|2021-09-21 12:26:10|5512.3|5506.3|5512.3|5506.3|5512.7|5506.7|5512.3|5506.3|0
1632227180000|2021-09-21 12:26:20|5512.7|5506.7|5512.3|5506.3|5512.7|5506.7|5512.3|5506.3|0
1632227190000|2021-09-21 12:26:30|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|0
1632227200000|2021-09-21 12:26:40|5512.3|5506.3|5510.2|5504.2|5512.3|5506.3|5510.2|5504.2|4
1632227210000|2021-09-21 12:26:50|5509.8|5503.8|5509.3|5503.3|5509.8|5503.8|5509.3|5503.3|3
1632227220000|2021-09-21 12:27:00|5509.8|5503.8|5510.7|5504.7|5510.7|5504.7|5509.4|5503.4|7
1632227240000|2021-09-21 12:27:20|5509.8|5503.8|5510.7|5504.7|5510.7|5504.7|5509.8|5503.8|2
1632227250000|2021-09-21 12:27:30|5511.8|5505.8|5512.2|5506.2|5512.2|5506.2|5511.8|5505.8|5
1632227260000|2021-09-21 12:27:40|5512.5|5506.5|5512.3|5506.3|5512.7|5506.7|5512.3|5506.3|7
1632227270000|2021-09-21 12:27:50|5512.7|5506.7|5510.8|5504.8|5512.7|5506.7|5510.8|5504.8|5
1632227280000|2021-09-21 12:28:00|5510.7|5504.7|5511.8|5505.8|5512.2|5506.2|5510.7|5504.7|0
1632227290000|2021-09-21 12:28:10|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5511.8|5505.8|0
1632227300000|2021-09-21 12:28:20|5511.8|5505.8|5511.8|5505.8|5512.2|5506.2|5511.8|5505.8|0
1632227330000|2021-09-21 12:28:50|5512.2|5506.2|5511.8|5505.8|5512.2|5506.2|5511.8|5505.8|1
1632227340000|2021-09-21 12:29:00|5512.2|5506.2|5511.8|5505.8|5512.2|5506.2|5511.8|5505.8|1
1632227350000|2021-09-21 12:29:10|||||||||1
1632227380000|2021-09-21 12:29:40|5512.3|5506.3|5511.2|5505.2|5513.2|5507.2|5511.2|5505.2|4
1632227390000|2021-09-21 12:29:50|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|0
1632227400000|2021-09-21 12:30:00|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|0
1632227410000|2021-09-21 12:30:10|5512.7|5506.7|5513.7|5507.7|5513.7|5507.7|5512.7|5506.7|1
1632227420000|2021-09-21 12:30:20|||||||||2
1632227430000|2021-09-21 12:30:30|5513.9|5507.9|5514.4|5508.4|5514.4|5508.4|5513.9|5507.9|27
1632227450000|2021-09-21 12:30:50|||||||||3
1632227460000|2021-09-21 12:31:00|5514|5508|5513|5507|5514|5508|5513|5507|16
1632227470000|2021-09-21 12:31:10|5513.4|5507.4|5513|5507|5513.4|5507.4|5513|5507|0
1632227480000|2021-09-21 12:31:20|5513.4|5507.4|5513.5|5507.5|5513.8|5507.8|5513|5507|0
1632227490000|2021-09-21 12:31:30|5512.5|5506.5|5511.5|5505.5|5512.5|5506.5|5511.2|5505.2|3
1632227500000|2021-09-21 12:31:40|5511|5505|5511.4|5505.4|5511.5|5505.5|5511|5505|0
1632227510000|2021-09-21 12:31:50|5511.2|5505.2|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|0
1632227520000|2021-09-21 12:32:00|5511|5505|5509.7|5503.7|5511|5505|5509.7|5503.7|2
1632227530000|2021-09-21 12:32:10|5510|5504|5510.2|5504.2|5510.5|5504.5|5510|5504|0
1632227540000|2021-09-21 12:32:20|5510|5504|5512|5506|5512.5|5506.5|5510|5504|3
1632227550000|2021-09-21 12:32:30|5512.5|5506.5|5511.7|5505.7|5512.5|5506.5|5511.7|5505.7|2
1632227560000|2021-09-21 12:32:40|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1632227570000|2021-09-21 12:32:50|5511.9|5505.9|5512.5|5506.5|5512.5|5506.5|5511.9|5505.9|1
1632227580000|2021-09-21 12:33:00|5513|5507|5513.5|5507.5|5513.9|5507.9|5513|5507|4
1632227590000|2021-09-21 12:33:10|5513.7|5507.7|5514.4|5508.4|5514.4|5508.4|5513.7|5507.7|5
1632227600000|2021-09-21 12:33:20|||||||||39
1632227610000|2021-09-21 12:33:30|5513.5|5507.5|5511.9|5505.9|5513.5|5507.5|5511.5|5505.5|8
1632227620000|2021-09-21 12:33:40|5512|5506|5513.9|5507.9|5513.9|5507.9|5512|5506|3
1632227630000|2021-09-21 12:33:50|5514.4|5508.4|5513.9|5507.9|5514.4|5508.4|5513.9|5507.9|3
1632227640000|2021-09-21 12:34:00|5514.4|5508.4|5513|5507|5514.4|5508.4|5513|5507|11
1632227650000|2021-09-21 12:34:10|5512.7|5506.7|5513.3|5507.3|5513.8|5507.8|5511.6|5505.6|6
1632227660000|2021-09-21 12:34:20|5512.8|5506.8|5512.8|5506.8|5513.8|5507.8|5512.8|5506.8|10
1632227670000|2021-09-21 12:34:30|5513.3|5507.3|5514.1|5508.1|5514.1|5508.1|5512.8|5506.8|11
1632227680000|2021-09-21 12:34:40|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|1
1632227690000|2021-09-21 12:34:50|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|0
1632227700000|2021-09-21 12:35:00|5513.6|5507.6|5514.8|5508.8|5514.8|5508.8|5513.6|5507.6|24
1632227710000|2021-09-21 12:35:10|5515.1|5509.1|5514.4|5508.4|5515.1|5509.1|5514.4|5508.4|27
1632227720000|2021-09-21 12:35:20|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|5
1632227730000|2021-09-21 12:35:30|5513.3|5507.3|5511.3|5505.3|5513.3|5507.3|5511.3|5505.3|6
1632227740000|2021-09-21 12:35:40|5511.8|5505.8|5511.6|5505.6|5511.8|5505.8|5511.3|5505.3|2
1632227750000|2021-09-21 12:35:50|5511.4|5505.4|5512.1|5506.1|5512.1|5506.1|5511.3|5505.3|1
1632227760000|2021-09-21 12:36:00|5511.8|5505.8|5512.3|5506.3|5513.3|5507.3|5511.8|5505.8|3
1632227780000|2021-09-21 12:36:20|5512.1|5506.1|5511.3|5505.3|5512.1|5506.1|5511.3|5505.3|1
1632227790000|2021-09-21 12:36:30|5511.6|5505.6|5512.3|5506.3|5512.3|5506.3|5511.6|5505.6|1
1632227800000|2021-09-21 12:36:40|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|0
1632227810000|2021-09-21 12:36:50|5512.8|5506.8|5513.1|5507.1|5514|5508|5512.8|5506.8|1
1632227820000|2021-09-21 12:37:00|5513.6|5507.6|5512.8|5506.8|5513.6|5507.6|5512.3|5506.3|3
1632227830000|2021-09-21 12:37:10|5513.3|5507.3|5512.8|5506.8|5513.3|5507.3|5512.8|5506.8|0
1632227840000|2021-09-21 12:37:20|5513.1|5507.1|5514.3|5508.3|5514.6|5508.6|5513.1|5507.1|0
1632227850000|2021-09-21 12:37:30|5514.6|5508.6|5514.3|5508.3|5514.6|5508.6|5514.3|5508.3|2
1632227860000|2021-09-21 12:37:40|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.3|5508.3|0
1632227870000|2021-09-21 12:37:50|5514.3|5508.3|5514.1|5508.1|5514.3|5508.3|5513.8|5507.8|5
1632227880000|2021-09-21 12:38:00|5514.9|5508.9|5514.1|5508.1|5514.9|5508.9|5513.3|5507.3|4
1632227890000|2021-09-21 12:38:10|5513.6|5507.6|5513.3|5507.3|5513.6|5507.6|5513.3|5507.3|0
1632227900000|2021-09-21 12:38:20|5513.6|5507.6|5513.3|5507.3|5515.1|5509.1|5513.3|5507.3|1
1632227910000|2021-09-21 12:38:30|5513.6|5507.6|5513.6|5507.6|5513.8|5507.8|5513.6|5507.6|1
1632227920000|2021-09-21 12:38:40|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|0
1632227930000|2021-09-21 12:38:50|5515|5509|5515.1|5509.1|5515.1|5509.1|5515|5509|9
1632227940000|2021-09-21 12:39:00|5514|5508|5514.5|5508.5|5514.5|5508.5|5514|5508|41
1632227950000|2021-09-21 12:39:10|5514.1|5508.1|5513.1|5507.1|5514.1|5508.1|5513.1|5507.1|3
1632227960000|2021-09-21 12:39:20|5513.9|5507.9|5513.5|5507.5|5513.9|5507.9|5512.5|5506.5|1
1632227970000|2021-09-21 12:39:30|5514|5508|5514|5508|5514.7|5508.7|5514|5508|3
1632227990000|2021-09-21 12:39:50|5513.4|5507.4|5513|5507|5513.5|5507.5|5513|5507|0
1632228000000|2021-09-21 12:40:00|5513.5|5507.5|5514|5508|5514.7|5508.7|5513.5|5507.5|11
1632228010000|2021-09-21 12:40:10|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|1
1632228030000|2021-09-21 12:40:30|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|0
1632228040000|2021-09-21 12:40:40|5514.6|5508.6|5514|5508|5514.6|5508.6|5513.5|5507.5|7
1632228050000|2021-09-21 12:40:50|||||||||1
1632228060000|2021-09-21 12:41:00|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|1
1632228070000|2021-09-21 12:41:10|5514.9|5508.9|5514.9|5508.9|5515.4|5509.4|5514.9|5508.9|0
1632228080000|2021-09-21 12:41:20|5515.4|5509.4|5515|5509|5515.4|5509.4|5515|5509|1
1632228090000|2021-09-21 12:41:30|5514|5508|5513|5507|5514|5508|5512.1|5506.1|10
1632228100000|2021-09-21 12:41:40|5513.5|5507.5|5513|5507|5513.5|5507.5|5513|5507|0
1632228110000|2021-09-21 12:41:50|5512.6|5506.6|5513|5507|5513|5507|5512.5|5506.5|1
1632228120000|2021-09-21 12:42:00|5513.5|5507.5|5513|5507|5513.9|5507.9|5513|5507|1
1632228130000|2021-09-21 12:42:10|5513.4|5507.4|5513|5507|5513.5|5507.5|5513|5507|0
1632228140000|2021-09-21 12:42:20|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|9
1632228150000|2021-09-21 12:42:30|5513.4|5507.4|5513.1|5507.1|5513.4|5507.4|5513.1|5507.1|1
1632228160000|2021-09-21 12:42:40|5513|5507|5513|5507|5513|5507|5513|5507|0
1632228170000|2021-09-21 12:42:50|||||||||4
1632228190000|2021-09-21 12:43:10|||||||||8
1632228200000|2021-09-21 12:43:20|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|3
1632228210000|2021-09-21 12:43:30|5513.9|5507.9|5514|5508|5514|5508|5513.9|5507.9|16
1632228220000|2021-09-21 12:43:40|5513.5|5507.5|5514.5|5508.5|5514.5|5508.5|5513.4|5507.4|1
1632228230000|2021-09-21 12:43:50|5515|5509|5513.9|5507.9|5515|5509|5513.9|5507.9|2
1632228240000|2021-09-21 12:44:00|5514|5508|5514.9|5508.9|5514.9|5508.9|5513.9|5507.9|2
1632228250000|2021-09-21 12:44:10|5515.2|5509.2|5514.5|5508.5|5515.4|5509.4|5513.9|5507.9|202
1632228260000|2021-09-21 12:44:20|5514.4|5508.4|5514.9|5508.9|5514.9|5508.9|5514.4|5508.4|0
1632228270000|2021-09-21 12:44:30|5515.2|5509.2|5514|5508|5515.9|5509.9|5514|5508|67
1632228280000|2021-09-21 12:44:40|5514.4|5508.4|5513.5|5507.5|5514.9|5508.9|5513.5|5507.5|6
1632228290000|2021-09-21 12:44:50|5513.9|5507.9|5513.4|5507.4|5513.9|5507.9|5513.1|5507.1|8
1632231000000|2021-09-21 13:30:00|5514.9|5508.9|5503|5497|5515.9|5509.9|5500|5494|672
1632231010000|2021-09-21 13:30:10|5503.7|5497.7|5501.5|5495.5|5508.9|5502.9|5501|5495|90
1632231020000|2021-09-21 13:30:20|5502|5496|5501|5495|5509.4|5503.4|5500.5|5494.5|65
1632231030000|2021-09-21 13:30:30|5500.6|5494.6|5505.5|5499.5|5505.5|5499.5|5498|5492|38
1632231040000|2021-09-21 13:30:40|5508|5502|5499.5|5493.5|5509|5503|5499|5493|30
1632231050000|2021-09-21 13:30:50|5503.5|5497.5|5503|5497|5505|5499|5501|5495|29
1632231060000|2021-09-21 13:31:00|5502.9|5496.9|5499.9|5493.9|5502.9|5496.9|5497|5491|43
1632231070000|2021-09-21 13:31:10|5500|5494|5501.5|5495.5|5504.5|5498.5|5499|5493|52
1632231080000|2021-09-21 13:31:20|5501|5495|5504.5|5498.5|5505.2|5499.2|5500|5494|27
1632231090000|2021-09-21 13:31:30|5506.4|5500.4|5512.5|5506.5|5512.5|5506.5|5505.9|5499.9|17
1632231100000|2021-09-21 13:31:40|5511.5|5505.5|5513.5|5507.5|5513.9|5507.9|5509.5|5503.5|21
1632231110000|2021-09-21 13:31:50|5511.5|5505.5|5505.5|5499.5|5511.5|5505.5|5505.5|5499.5|12
1632231120000|2021-09-21 13:32:00|5505|5499|5503.5|5497.5|5506.5|5500.5|5502|5496|41
1632231130000|2021-09-21 13:32:10|5501|5495|5502|5496|5503.5|5497.5|5501|5495|21
1632231140000|2021-09-21 13:32:20|5502.5|5496.5|5499.5|5493.5|5502.5|5496.5|5498|5492|76
1632231150000|2021-09-21 13:32:30|5500.5|5494.5|5507|5501|5507|5501|5500.5|5494.5|22
1632231160000|2021-09-21 13:32:40|5508|5502|5501.5|5495.5|5508|5502|5501|5495|23
1632231170000|2021-09-21 13:32:50|5502|5496|5499.5|5493.5|5503.4|5497.4|5499.5|5493.5|19
1632231180000|2021-09-21 13:33:00|5499.4|5493.4|5500|5494|5502|5496|5498.5|5492.5|43
1632231190000|2021-09-21 13:33:10|5500.5|5494.5|5498.5|5492.5|5500.5|5494.5|5498.5|5492.5|16
1632231200000|2021-09-21 13:33:20|5498.9|5492.9|5499|5493|5500|5494|5498.9|5492.9|10
1632231210000|2021-09-21 13:33:30|5499.5|5493.5|5501.9|5495.9|5502.6|5496.6|5498.5|5492.5|24
1632231220000|2021-09-21 13:33:40|5502.2|5496.2|5501.4|5495.4|5502.4|5496.4|5501.4|5495.4|3
1632231230000|2021-09-21 13:33:50|5501.5|5495.5|5502.4|5496.4|5502.4|5496.4|5501.5|5495.5|13
1632231240000|2021-09-21 13:34:00|5502|5496|5502.4|5496.4|5502.4|5496.4|5501.4|5495.4|6
1632231250000|2021-09-21 13:34:10|5502.7|5496.7|5503|5497|5503.9|5497.9|5502.7|5496.7|7
1632231260000|2021-09-21 13:34:20|5503.4|5497.4|5510.4|5504.4|5510.5|5504.5|5503.4|5497.4|32
1632231270000|2021-09-21 13:34:30|5511|5505|5509|5503|5511|5505|5508.5|5502.5|15
1632231280000|2021-09-21 13:34:40|5509.4|5503.4|5511.2|5505.2|5513.6|5507.6|5509.4|5503.4|27
1632231290000|2021-09-21 13:34:50|5510.2|5504.2|5509.7|5503.7|5511.7|5505.7|5508.7|5502.7|25
1632231300000|2021-09-21 13:35:00|5509.6|5503.6|5516.1|5510.1|5516.6|5510.6|5508.7|5502.7|125
1632231310000|2021-09-21 13:35:10|5516.6|5510.6|5516|5510|5517.3|5511.3|5515.2|5509.2|83
1632231320000|2021-09-21 13:35:20|5516.8|5510.8|5512|5506|5517.3|5511.3|5511.8|5505.8|45
1632231330000|2021-09-21 13:35:30|5511.5|5505.5|5510|5504|5512|5506|5509|5503|86
1632231340000|2021-09-21 13:35:40|5510.3|5504.3|5508.2|5502.2|5510.3|5504.3|5507.6|5501.6|26
1632231350000|2021-09-21 13:35:50|5509.1|5503.1|5508.1|5502.1|5509.6|5503.6|5507.4|5501.4|9
1632231360000|2021-09-21 13:36:00|5509.6|5503.6|5506.2|5500.2|5509.6|5503.6|5505.7|5499.7|55
1632231370000|2021-09-21 13:36:10|5504.2|5498.2|5505.5|5499.5|5505.5|5499.5|5501.7|5495.7|25
1632231380000|2021-09-21 13:36:20|5506.5|5500.5|5503|5497|5506.5|5500.5|5503|5497|4
1632231390000|2021-09-21 13:36:30|5503.5|5497.5|5500.5|5494.5|5503.5|5497.5|5500.5|5494.5|13
1632231400000|2021-09-21 13:36:40|5502.3|5496.3|5499.7|5493.7|5502.3|5496.3|5499.6|5493.6|21
1632231410000|2021-09-21 13:36:50|5499.2|5493.2|5499.6|5493.6|5499.6|5493.6|5498.1|5492.1|8
1632231420000|2021-09-21 13:37:00|5500.5|5494.5|5501.2|5495.2|5502.6|5496.6|5500.5|5494.5|17
1632231430000|2021-09-21 13:37:10|5500.7|5494.7|5501.7|5495.7|5502.1|5496.1|5499.2|5493.2|16
1632231440000|2021-09-21 13:37:20|5502.5|5496.5|5502.2|5496.2|5503.7|5497.7|5501.7|5495.7|11
1632231450000|2021-09-21 13:37:30|5502.6|5496.6|5503.2|5497.2|5503.6|5497.6|5502.6|5496.6|3
1632231460000|2021-09-21 13:37:40|5503.1|5497.1|5499.7|5493.7|5503.1|5497.1|5499.2|5493.2|14
1632231470000|2021-09-21 13:37:50|5500.1|5494.1|5499.2|5493.2|5500.4|5494.4|5498.2|5492.2|16
1632231480000|2021-09-21 13:38:00|5499.1|5493.1|5496.2|5490.2|5499.6|5493.6|5495.2|5489.2|48
1632231490000|2021-09-21 13:38:10|5496.6|5490.6|5499.1|5493.1|5499.1|5493.1|5496.2|5490.2|14
1632231500000|2021-09-21 13:38:20|5499.5|5493.5|5499.5|5493.5|5500.7|5494.7|5499.1|5493.1|5
1632231510000|2021-09-21 13:38:30|5500|5494|5500.3|5494.3|5500.3|5494.3|5498.7|5492.7|14
1632231520000|2021-09-21 13:38:40|5500.7|5494.7|5501.2|5495.2|5502.2|5496.2|5500.7|5494.7|16
1632231530000|2021-09-21 13:38:50|5501.1|5495.1|5499.3|5493.3|5502.6|5496.6|5499|5493|37
1632231540000|2021-09-21 13:39:00|5500.2|5494.2|5504.5|5498.5|5504.5|5498.5|5500.2|5494.2|39
1632231550000|2021-09-21 13:39:10|5504.1|5498.1|5505|5499|5507.5|5501.5|5504.1|5498.1|20
1632231560000|2021-09-21 13:39:20|5504|5498|5503|5497|5505.3|5499.3|5499.5|5493.5|14
1632231570000|2021-09-21 13:39:30|5502.5|5496.5|5496|5490|5502.6|5496.6|5496|5490|7
1632231580000|2021-09-21 13:39:40|5496.3|5490.3|5491.2|5485.2|5496.3|5490.3|5491.2|5485.2|51
1632231590000|2021-09-21 13:39:50|5490.7|5484.7|5486.2|5480.2|5491.7|5485.7|5485.7|5479.7|41
1632231600000|2021-09-21 13:40:00|5487.1|5481.1|5481.5|5475.5|5487.9|5481.9|5480.9|5474.9|108
1632231610000|2021-09-21 13:40:10|5481.9|5475.9|5481.5|5475.5|5482.9|5476.9|5481.5|5475.5|18
1632231620000|2021-09-21 13:40:20|5481.1|5475.1|5481.5|5475.5|5482|5476|5481|5475|18
1632231630000|2021-09-21 13:40:30|5482|5476|5481.5|5475.5|5482|5476|5480|5474|43
1632231640000|2021-09-21 13:40:40|5480.5|5474.5|5477.5|5471.5|5481.9|5475.9|5477|5471|89
1632231650000|2021-09-21 13:40:50|5477|5471|5478|5472|5479|5473|5477|5471|21
1632231660000|2021-09-21 13:41:00|5478.5|5472.5|5476.6|5470.6|5479|5473|5476.6|5470.6|80
1632231670000|2021-09-21 13:41:10|5476.1|5470.1|5475.5|5469.5|5476.1|5470.1|5474.1|5468.1|34
1632231680000|2021-09-21 13:41:20|5475|5469|5473.6|5467.6|5475.5|5469.5|5473.6|5467.6|89
1632231690000|2021-09-21 13:41:30|5468.6|5462.6|5468.8|5462.8|5471.5|5465.5|5466.9|5460.9|100
1632231700000|2021-09-21 13:41:40|5468.3|5462.3|5474.9|5468.9|5474.9|5468.9|5468.3|5462.3|30
1632231710000|2021-09-21 13:41:50|5474.8|5468.8|5473.8|5467.8|5474.9|5468.9|5472.3|5466.3|42
1632231720000|2021-09-21 13:42:00|5473.4|5467.4|5471.8|5465.8|5473.8|5467.8|5469.9|5463.9|11
1632231730000|2021-09-21 13:42:10|5471.4|5465.4|5471.4|5465.4|5472.3|5466.3|5471.3|5465.3|10
1632231740000|2021-09-21 13:42:20|5471.8|5465.8|5472.8|5466.8|5473.3|5467.3|5470.8|5464.8|12
1632231750000|2021-09-21 13:42:30|5472.3|5466.3|5471.4|5465.4|5472.8|5466.8|5470.8|5464.8|4
1632231760000|2021-09-21 13:42:40|5471.3|5465.3|5471.8|5465.8|5472.3|5466.3|5470.9|5464.9|9
1632231770000|2021-09-21 13:42:50|5471.3|5465.3|5472.3|5466.3|5473.3|5467.3|5471.3|5465.3|8
1632231780000|2021-09-21 13:43:00|5471.3|5465.3|5472.8|5466.8|5472.8|5466.8|5471.3|5465.3|24
1632231790000|2021-09-21 13:43:10|5473.1|5467.1|5476.5|5470.5|5477|5471|5472.8|5466.8|31
1632231800000|2021-09-21 13:43:20|5476.9|5470.9|5481|5475|5481|5475|5476.9|5470.9|22
1632231810000|2021-09-21 13:43:30|5481.4|5475.4|5477.5|5471.5|5483.5|5477.5|5477|5471|76
1632231820000|2021-09-21 13:43:40|5477.9|5471.9|5478.5|5472.5|5478.5|5472.5|5477.5|5471.5|3
1632231830000|2021-09-21 13:43:50|5479|5473|5480.5|5474.5|5481.5|5475.5|5479|5473|4
1632231840000|2021-09-21 13:44:00|5479.6|5473.6|5483.9|5477.9|5483.9|5477.9|5479|5473|14
1632231850000|2021-09-21 13:44:10|5484|5478|5484.5|5478.5|5485|5479|5482.5|5476.5|23
1632231860000|2021-09-21 13:44:20|5484|5478|5483|5477|5484.5|5478.5|5482.5|5476.5|15
1632231870000|2021-09-21 13:44:30|5481.5|5475.5|5482|5476|5482|5476|5480.5|5474.5|20
1632231880000|2021-09-21 13:44:40|5481.6|5475.6|5479.5|5473.5|5481.6|5475.6|5478.5|5472.5|118
1632231890000|2021-09-21 13:44:50|5480|5474|5481.5|5475.5|5481.5|5475.5|5477.6|5471.6|118
1632231900000|2021-09-21 13:45:00|5482|5476|5478.5|5472.5|5482.5|5476.5|5478.5|5472.5|126
1632231910000|2021-09-21 13:45:10|5478.1|5472.1|5477.6|5471.6|5479|5473|5477.6|5471.6|109
1632231920000|2021-09-21 13:45:20|5478|5472|5481|5475|5481|5475|5477|5471|24
1632231930000|2021-09-21 13:45:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479|5473|10
1632231940000|2021-09-21 13:45:40|5480|5474|5478.5|5472.5|5480.5|5474.5|5477.5|5471.5|29
1632231950000|2021-09-21 13:45:50|5478|5472|5476.5|5470.5|5478.5|5472.5|5476.5|5470.5|8
1632231960000|2021-09-21 13:46:00|5476|5470|5480|5474|5481|5475|5476|5470|27
1632231970000|2021-09-21 13:46:10|5479.7|5473.7|5479.5|5473.5|5480|5474|5475|5469|29
1632231980000|2021-09-21 13:46:20|5480.2|5474.2|5479|5473|5481|5475|5479|5473|9
1632231990000|2021-09-21 13:46:30|5478.1|5472.1|5477.5|5471.5|5478.5|5472.5|5476.5|5470.5|15
1632232000000|2021-09-21 13:46:40|5477.9|5471.9|5474.1|5468.1|5478|5472|5474.1|5468.1|7
1632232010000|2021-09-21 13:46:50|5474|5468|5474.6|5468.6|5475|5469|5474|5468|5
1632232020000|2021-09-21 13:47:00|5475|5469|5472|5466|5475|5469|5471.1|5465.1|6
1632232030000|2021-09-21 13:47:10|5470.9|5464.9|5470.6|5464.6|5471.5|5465.5|5470.6|5464.6|10
1632232040000|2021-09-21 13:47:20|5471.7|5465.7|5472|5466|5472.5|5466.5|5471.7|5465.7|17
1632232050000|2021-09-21 13:47:30|5472.5|5466.5|5473.9|5467.9|5474|5468|5472.5|5466.5|31
1632232060000|2021-09-21 13:47:40|5473.6|5467.6|5473.5|5467.5|5473.6|5467.6|5473.5|5467.5|2
1632232070000|2021-09-21 13:47:50|5473.6|5467.6|5476.5|5470.5|5476.5|5470.5|5473.6|5467.6|17
1632232080000|2021-09-21 13:48:00|5477|5471|5480.5|5474.5|5480.5|5474.5|5477|5471|5
1632232090000|2021-09-21 13:48:10|5481|5475|5480.5|5474.5|5481|5475|5480.5|5474.5|2
1632232100000|2021-09-21 13:48:20|5481|5475|5481|5475|5481|5475|5481|5475|0
1632232110000|2021-09-21 13:48:30|5480.9|5474.9|5481|5475|5481|5475|5480.5|5474.5|15
1632232120000|2021-09-21 13:48:40|5480.6|5474.6|5477.6|5471.6|5480.6|5474.6|5477.1|5471.1|12
1632232130000|2021-09-21 13:48:50|5478|5472|5478.1|5472.1|5479|5473|5477.6|5471.6|3
1632232140000|2021-09-21 13:49:00|5477.6|5471.6|5478|5472|5479.4|5473.4|5477.6|5471.6|9
1632232150000|2021-09-21 13:49:10|5478.4|5472.4|5479|5473|5479|5473|5478.4|5472.4|4
1632232160000|2021-09-21 13:49:20|5481.1|5475.1|5480|5474|5481.1|5475.1|5480|5474|14
1632232170000|2021-09-21 13:49:30|5480.5|5474.5|5480|5474|5480.9|5474.9|5480|5474|3
1632232180000|2021-09-21 13:49:40|5479.5|5473.5|5479|5473|5479.5|5473.5|5478.5|5472.5|4
1632232190000|2021-09-21 13:49:50|5479.5|5473.5|5478.5|5472.5|5479.5|5473.5|5478.5|5472.5|7
1632232200000|2021-09-21 13:50:00|5479.5|5473.5|5478.5|5472.5|5480|5474|5478|5472|19
1632232210000|2021-09-21 13:50:10|5478.9|5472.9|5479.5|5473.5|5480|5474|5478|5472|59
1632232220000|2021-09-21 13:50:20|5480|5474|5479.5|5473.5|5480|5474|5479|5473|12
1632232230000|2021-09-21 13:50:30|5478.5|5472.5|5477.1|5471.1|5479.6|5473.6|5477.1|5471.1|21
1632232240000|2021-09-21 13:50:40|5476|5470|5474.6|5468.6|5476|5470|5474.5|5468.5|35
1632232250000|2021-09-21 13:50:50|5474.5|5468.5|5474.5|5468.5|5475|5469|5474.1|5468.1|9
1632232260000|2021-09-21 13:51:00|5475|5469|5474|5468|5475|5469|5474|5468|28
1632232270000|2021-09-21 13:51:10|||||||||1
1632232280000|2021-09-21 13:51:20|5474.5|5468.5|5474.5|5468.5|5475|5469|5474|5468|13
1632232290000|2021-09-21 13:51:30|||||||||2
1632232300000|2021-09-21 13:51:40|5475|5469|5475|5469|5475.5|5469.5|5475|5469|2
1632232310000|2021-09-21 13:51:50|5474.9|5468.9|5474|5468|5475|5469|5474|5468|7
1632232320000|2021-09-21 13:52:00|5474.5|5468.5|5473|5467|5475|5469|5472|5466|20
1632232330000|2021-09-21 13:52:10|5473.5|5467.5|5472|5466|5473.5|5467.5|5471.5|5465.5|6
1632232340000|2021-09-21 13:52:20|5471.9|5465.9|5472.5|5466.5|5473|5467|5471.5|5465.5|5
1632232350000|2021-09-21 13:52:30|5472.1|5466.1|5472.5|5466.5|5473|5467|5471.5|5465.5|3
1632232360000|2021-09-21 13:52:40|5471.5|5465.5|5472|5466|5472|5466|5471.5|5465.5|52
1632232370000|2021-09-21 13:52:50|5473.4|5467.4|5475.5|5469.5|5477.5|5471.5|5473.4|5467.4|5
1632232380000|2021-09-21 13:53:00|5476|5470|5476.5|5470.5|5477.5|5471.5|5476|5470|8
1632232390000|2021-09-21 13:53:10|||||||||1
1632232400000|2021-09-21 13:53:20|5479|5473|5479|5473|5479.9|5473.9|5479|5473|6
1632232410000|2021-09-21 13:53:30|||||||||48
1632232420000|2021-09-21 13:53:40|||||||||13
1632232430000|2021-09-21 13:53:50|5480|5474|5479.5|5473.5|5480.5|5474.5|5479|5473|17
1632232440000|2021-09-21 13:54:00|5480.5|5474.5|5479.5|5473.5|5480.5|5474.5|5479|5473|16
1632232450000|2021-09-21 13:54:10|5479.4|5473.4|5473.5|5467.5|5479.4|5473.4|5473.5|5467.5|38
1632232460000|2021-09-21 13:54:20|5473|5467|5467.3|5461.3|5473.5|5467.5|5466.8|5460.8|81
1632232470000|2021-09-21 13:54:30|5466.8|5460.8|5462.8|5456.8|5466.9|5460.9|5461.3|5455.3|59
1632232480000|2021-09-21 13:54:40|5463.3|5457.3|5463.4|5457.4|5464|5458|5462.8|5456.8|25
1632232490000|2021-09-21 13:54:50|5463.6|5457.6|5460.8|5454.8|5463.8|5457.8|5460.3|5454.3|31
1632232500000|2021-09-21 13:55:00|5459.9|5453.9|5459.3|5453.3|5461.6|5455.6|5459.3|5453.3|24
1632232510000|2021-09-21 13:55:10|5459.4|5453.4|5458.3|5452.3|5460.3|5454.3|5458.3|5452.3|23
1632232520000|2021-09-21 13:55:20|5459.8|5453.8|5459.4|5453.4|5460.8|5454.8|5458.3|5452.3|49
1632232530000|2021-09-21 13:55:30|5459|5453|5458.3|5452.3|5459|5453|5458.3|5452.3|6
1632232540000|2021-09-21 13:55:40|5460.1|5454.1|5459.6|5453.6|5460.1|5454.1|5458.6|5452.6|7
1632232550000|2021-09-21 13:55:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5458.3|5452.3|15
1632232560000|2021-09-21 13:56:00|5459.1|5453.1|5459.6|5453.6|5460.1|5454.1|5458.1|5452.1|36
1632232570000|2021-09-21 13:56:10|5460|5454|5459.1|5453.1|5460.3|5454.3|5459.1|5453.1|32
1632232580000|2021-09-21 13:56:20|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|6
1632232590000|2021-09-21 13:56:30|5458.1|5452.1|5457|5451|5458.1|5452.1|5456.5|5450.5|34
1632232600000|2021-09-21 13:56:40|5457.4|5451.4|5457.5|5451.5|5460|5454|5457.4|5451.4|13
1632232610000|2021-09-21 13:56:50|5457.9|5451.9|5457.5|5451.5|5459.4|5453.4|5457.5|5451.5|15
1632232620000|2021-09-21 13:57:00|5457|5451|5459|5453|5460|5454|5457|5451|15
1632232630000|2021-09-21 13:57:10|5459.4|5453.4|5457|5451|5459.5|5453.5|5457|5451|15
1632232640000|2021-09-21 13:57:20|5457.1|5451.1|5450.8|5444.8|5457.3|5451.3|5450.3|5444.3|163
1632232650000|2021-09-21 13:57:30|5451.8|5445.8|5453.3|5447.3|5453.3|5447.3|5450.6|5444.6|23
1632232660000|2021-09-21 13:57:40|5453.6|5447.6|5450.3|5444.3|5453.6|5447.6|5450.3|5444.3|47
1632232670000|2021-09-21 13:57:50|5451.1|5445.1|5451.5|5445.5|5452.3|5446.3|5450.5|5444.5|80
1632232680000|2021-09-21 13:58:00|5451.1|5445.1|5451|5445|5452|5446|5450.6|5444.6|15
1632232690000|2021-09-21 13:58:10|5450.6|5444.6|5450.6|5444.6|5450.8|5444.8|5450.3|5444.3|6
1632232700000|2021-09-21 13:58:20|5451|5445|5450.6|5444.6|5451.4|5445.4|5450.1|5444.1|11
1632232710000|2021-09-21 13:58:30|5451|5445|5451|5445|5451.4|5445.4|5450.1|5444.1|13
1632232720000|2021-09-21 13:58:40|5450.6|5444.6|5451|5445|5451|5445|5450.1|5444.1|21
1632232730000|2021-09-21 13:58:50|5451.5|5445.5|5451.5|5445.5|5451.6|5445.6|5451.1|5445.1|2
1632232740000|2021-09-21 13:59:00|5452.1|5446.1|5442.3|5436.3|5452.5|5446.5|5441.9|5435.9|35
1632232750000|2021-09-21 13:59:10|5442.4|5436.4|5443.6|5437.6|5443.6|5437.6|5441.8|5435.8|13
1632232760000|2021-09-21 13:59:20|5443.3|5437.3|5442.8|5436.8|5444.1|5438.1|5442.3|5436.3|21
1632232770000|2021-09-21 13:59:30|5442.9|5436.9|5447.3|5441.3|5447.3|5441.3|5442.9|5436.9|22
1632232780000|2021-09-21 13:59:40|5446.3|5440.3|5447.8|5441.8|5447.8|5441.8|5446.3|5440.3|5
1632232790000|2021-09-21 13:59:50|5447.4|5441.4|5447.8|5441.8|5448.8|5442.8|5447.3|5441.3|9
1632232800000|2021-09-21 14:00:00|5447.3|5441.3|5445.8|5439.8|5447.3|5441.3|5443.8|5437.8|22
1632232810000|2021-09-21 14:00:10|5445.3|5439.3|5442.8|5436.8|5445.3|5439.3|5442.3|5436.3|24
1632232820000|2021-09-21 14:00:20|5442.4|5436.4|5442.9|5436.9|5443.3|5437.3|5442.3|5436.3|20
1632232830000|2021-09-21 14:00:30|5443.3|5437.3|5440.8|5434.8|5443.3|5437.3|5440.3|5434.3|24
1632232840000|2021-09-21 14:00:40|5440.3|5434.3|5441.8|5435.8|5442.3|5436.3|5440.3|5434.3|15
1632232850000|2021-09-21 14:00:50|5442.3|5436.3|5444.3|5438.3|5444.3|5438.3|5442.3|5436.3|21
1632232860000|2021-09-21 14:01:00|5445.3|5439.3|5444.3|5438.3|5446.1|5440.1|5444.3|5438.3|6
1632232870000|2021-09-21 14:01:10|5444.8|5438.8|5444.5|5438.5|5446.3|5440.3|5444.3|5438.3|11
1632232880000|2021-09-21 14:01:20|5444.3|5438.3|5441.8|5435.8|5444.3|5438.3|5441.4|5435.4|9
1632232890000|2021-09-21 14:01:30|5441.4|5435.4|5441.3|5435.3|5441.8|5435.8|5440.4|5434.4|24
1632232900000|2021-09-21 14:01:40|5441.4|5435.4|5441.3|5435.3|5442.1|5436.1|5440.4|5434.4|14
1632232910000|2021-09-21 14:01:50|5440.9|5434.9|5440.4|5434.4|5440.9|5434.9|5440.4|5434.4|4
1632232920000|2021-09-21 14:02:00|5440.8|5434.8|5446.8|5440.8|5446.8|5440.8|5440.8|5434.8|8
1632232930000|2021-09-21 14:02:10|5447.3|5441.3|5446.8|5440.8|5447.3|5441.3|5444.8|5438.8|17
1632232940000|2021-09-21 14:02:20|5446.4|5440.4|5448.4|5442.4|5448.9|5442.9|5446.3|5440.3|12
1632232950000|2021-09-21 14:02:30|5448.8|5442.8|5452.1|5446.1|5452.4|5446.4|5448.8|5442.8|16
1632232960000|2021-09-21 14:02:40|5453.1|5447.1|5452.7|5446.7|5454.3|5448.3|5452|5446|138
1632232970000|2021-09-21 14:02:50|5452.5|5446.5|5452|5446|5453|5447|5452|5446|3
1632232980000|2021-09-21 14:03:00|5451.7|5445.7|5451|5445|5451.7|5445.7|5451|5445|1
1632232990000|2021-09-21 14:03:10|5450.8|5444.8|5451|5445|5451|5445|5450|5444|3
1632233000000|2021-09-21 14:03:20|||||||||2
1632233010000|2021-09-21 14:03:30|5450.7|5444.7|5450|5444|5450.7|5444.7|5450|5444|10
1632233030000|2021-09-21 14:03:50|5449|5443|5449|5443|5449|5443|5446.5|5440.5|9
1632233040000|2021-09-21 14:04:00|5449.4|5443.4|5453.8|5447.8|5453.8|5447.8|5448.2|5442.2|8
1632233050000|2021-09-21 14:04:10|5454.8|5448.8|5457.8|5451.8|5458.3|5452.3|5454.3|5448.3|60
1632233060000|2021-09-21 14:04:20|5458.1|5452.1|5457.8|5451.8|5459.1|5453.1|5457.8|5451.8|6
1632233070000|2021-09-21 14:04:30|5456.7|5450.7|5456.9|5450.9|5457.4|5451.4|5456.7|5450.7|19
1632233080000|2021-09-21 14:04:40|5456.4|5450.4|5454.8|5448.8|5456.4|5450.4|5453.4|5447.4|12
1632233090000|2021-09-21 14:04:50|5454.4|5448.4|5453.3|5447.3|5454.4|5448.4|5453.3|5447.3|4
1632233100000|2021-09-21 14:05:00|5453.8|5447.8|5454.6|5448.6|5454.6|5448.6|5453.3|5447.3|397
1632233110000|2021-09-21 14:05:10|5454.8|5448.8|5455.8|5449.8|5455.8|5449.8|5454.8|5448.8|3
1632233120000|2021-09-21 14:05:20|5455.3|5449.3|5451.4|5445.4|5455.3|5449.3|5451.4|5445.4|12
1632233130000|2021-09-21 14:05:30|5451.3|5445.3|5450.3|5444.3|5451.3|5445.3|5448.4|5442.4|8
1632233140000|2021-09-21 14:05:40|5450.8|5444.8|5446.8|5440.8|5450.8|5444.8|5444.3|5438.3|22
1632233150000|2021-09-21 14:05:50|5446.9|5440.9|5446.4|5440.4|5447.3|5441.3|5445.9|5439.9|8
1632233160000|2021-09-21 14:06:00|5446.3|5440.3|5448.4|5442.4|5448.4|5442.4|5444.3|5438.3|35
1632233170000|2021-09-21 14:06:10|5448.8|5442.8|5448.9|5442.9|5448.9|5442.9|5448.8|5442.8|5
1632233180000|2021-09-21 14:06:20|5448|5442|5448.4|5442.4|5449|5443|5448|5442|5
1632233190000|2021-09-21 14:06:30|5448|5442|5450.2|5444.2|5450.5|5444.5|5448|5442|10
1632233200000|2021-09-21 14:06:40|5449.8|5443.8|5446|5440|5450.7|5444.7|5446|5440|19
1632233210000|2021-09-21 14:06:50|5446.5|5440.5|5446|5440|5447.2|5441.2|5445.7|5439.7|6
1632233220000|2021-09-21 14:07:00|5446.4|5440.4|5445.5|5439.5|5446.5|5440.5|5444.5|5438.5|28
1632233230000|2021-09-21 14:07:10|5445|5439|5447|5441|5447|5441|5444.5|5438.5|27
1632233240000|2021-09-21 14:07:20|5446.7|5440.7|5447.5|5441.5|5447.5|5441.5|5446|5440|5
1632233250000|2021-09-21 14:07:30|5447.9|5441.9|5445|5439|5448|5442|5445|5439|5
1632233260000|2021-09-21 14:07:40|5445.9|5439.9|5444|5438|5446|5440|5444|5438|27
1632233270000|2021-09-21 14:07:50|5444.4|5438.4|5442.8|5436.8|5445|5439|5440.5|5434.5|22
1632233280000|2021-09-21 14:08:00|5442.9|5436.9|5442.3|5436.3|5444.6|5438.6|5440.4|5434.4|17
1632233290000|2021-09-21 14:08:10|5441.3|5435.3|5441.3|5435.3|5442.8|5436.8|5440.9|5434.9|10
1632233300000|2021-09-21 14:08:20|5440.4|5434.4|5443.8|5437.8|5444.3|5438.3|5440.3|5434.3|18
1632233310000|2021-09-21 14:08:30|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|8
1632233320000|2021-09-21 14:08:40|5444.3|5438.3|5443.8|5437.8|5444.8|5438.8|5443.8|5437.8|12
1632233330000|2021-09-21 14:08:50|5443.3|5437.3|5442.3|5436.3|5443.3|5437.3|5441.8|5435.8|6
1632233340000|2021-09-21 14:09:00|5442|5436|5442.3|5436.3|5442.3|5436.3|5440.3|5434.3|26
1632233350000|2021-09-21 14:09:10|5440.3|5434.3|5439.8|5433.8|5442.3|5436.3|5439.8|5433.8|257
1632233360000|2021-09-21 14:09:20|5438.9|5432.9|5435.8|5429.8|5438.9|5432.9|5435.8|5429.8|45
1632233370000|2021-09-21 14:09:30|5435.4|5429.4|5433.8|5427.8|5435.4|5429.4|5432.4|5426.4|23
1632233380000|2021-09-21 14:09:40|5433.3|5427.3|5431.3|5425.3|5433.3|5427.3|5431.3|5425.3|77
1632233390000|2021-09-21 14:09:50|5431.1|5425.1|5425.8|5419.8|5431.1|5425.1|5424.6|5418.6|77
1632233400000|2021-09-21 14:10:00|5426.8|5420.8|5428.8|5422.8|5429.9|5423.9|5425.8|5419.8|27
1632233410000|2021-09-21 14:10:10|5428.3|5422.3|5429.3|5423.3|5429.9|5423.9|5427.8|5421.8|10
1632233420000|2021-09-21 14:10:20|5429.8|5423.8|5432.3|5426.3|5432.3|5426.3|5429.8|5423.8|18
1632233430000|2021-09-21 14:10:30|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.3|5425.3|10
1632233440000|2021-09-21 14:10:40|5433.3|5427.3|5437.8|5431.8|5437.8|5431.8|5433.3|5427.3|10
1632233450000|2021-09-21 14:10:50|5437.3|5431.3|5438.3|5432.3|5438.3|5432.3|5437.3|5431.3|8
1632233460000|2021-09-21 14:11:00|5437.3|5431.3|5433.8|5427.8|5437.3|5431.3|5433.3|5427.3|16
1632233470000|2021-09-21 14:11:10|5433.6|5427.6|5434.8|5428.8|5434.8|5428.8|5433.6|5427.6|11
1632233480000|2021-09-21 14:11:20|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5437.3|5431.3|13
1632233490000|2021-09-21 14:11:30|5437.8|5431.8|5436.8|5430.8|5441.8|5435.8|5436.3|5430.3|63
1632233500000|2021-09-21 14:11:40|5437.1|5431.1|5443.3|5437.3|5443.9|5437.9|5437.1|5431.1|105
1632233510000|2021-09-21 14:11:50|5443.6|5437.6|5439.8|5433.8|5444.8|5438.8|5439.8|5433.8|197
1632233520000|2021-09-21 14:12:00|5440.3|5434.3|5438.8|5432.8|5440.8|5434.8|5438.3|5432.3|12
1632233530000|2021-09-21 14:12:10|5438.3|5432.3|5438.5|5432.5|5441.3|5435.3|5437.8|5431.8|35
1632233540000|2021-09-21 14:12:20|5438.6|5432.6|5439|5433|5439.5|5433.5|5438.6|5432.6|2
1632233550000|2021-09-21 14:12:30|5437|5431|5438|5432|5438.1|5432.1|5437|5431|9
1632233560000|2021-09-21 14:12:40|5437.6|5431.6|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1632233570000|2021-09-21 14:12:50|5437.1|5431.1|5437.4|5431.4|5438|5432|5437|5431|21
1632233580000|2021-09-21 14:13:00|5437.7|5431.7|5439|5433|5439|5433|5437.7|5431.7|6
1632233590000|2021-09-21 14:13:10|5439.7|5433.7|5443.5|5437.5|5443.5|5437.5|5439.7|5433.7|21
1632233600000|2021-09-21 14:13:20|5444|5438|5447.5|5441.5|5447.5|5441.5|5443|5437|7
1632233610000|2021-09-21 14:13:30|5447.9|5441.9|5449.5|5443.5|5450.5|5444.5|5447.9|5441.9|35
1632233620000|2021-09-21 14:13:40|5449.9|5443.9|5451.5|5445.5|5451.6|5445.6|5449.5|5443.5|19
1632233630000|2021-09-21 14:13:50|5450.3|5444.3|5450|5444|5450.4|5444.4|5449.5|5443.5|19
1632233640000|2021-09-21 14:14:00|5449.5|5443.5|5447.5|5441.5|5449.5|5443.5|5444.5|5438.5|15
1632233650000|2021-09-21 14:14:10|5448|5442|5447.6|5441.6|5449.5|5443.5|5447.5|5441.5|10
1632233660000|2021-09-21 14:14:20|5447.5|5441.5|5448.1|5442.1|5448.5|5442.5|5447|5441|2
1632233670000|2021-09-21 14:14:30|5447.5|5441.5|5447|5441|5448.5|5442.5|5447|5441|19
1632233680000|2021-09-21 14:14:40|5450|5444|5449.5|5443.5|5450|5444|5449|5443|5
1632233690000|2021-09-21 14:14:50|5449.4|5443.4|5449.5|5443.5|5449.5|5443.5|5449|5443|6
1632233700000|2021-09-21 14:15:00|5449|5443|5444.5|5438.5|5449|5443|5444.5|5438.5|11
1632233710000|2021-09-21 14:15:10|5444.1|5438.1|5449.5|5443.5|5450|5444|5444.1|5438.1|8
1632233720000|2021-09-21 14:15:20|5449|5443|5452.9|5446.9|5452.9|5446.9|5449|5443|9
1632233730000|2021-09-21 14:15:30|5453.5|5447.5|5452.5|5446.5|5453.5|5447.5|5452.5|5446.5|10
1632233740000|2021-09-21 14:15:40|5453|5447|5452.5|5446.5|5453|5447|5452.5|5446.5|3
1632233750000|2021-09-21 14:15:50|5452.9|5446.9|5457|5451|5457.9|5451.9|5452.9|5446.9|119
1632233760000|2021-09-21 14:16:00|5457.7|5451.7|5455.9|5449.9|5459|5453|5455.5|5449.5|27
1632233770000|2021-09-21 14:16:10|5455.5|5449.5|5451.5|5445.5|5455.5|5449.5|5451|5445|16
1632233780000|2021-09-21 14:16:20|5452.5|5446.5|5452|5446|5453|5447|5451.5|5445.5|9
1632233790000|2021-09-21 14:16:30|5451.5|5445.5|5454|5448|5454|5448|5450|5444|15
1632233800000|2021-09-21 14:16:40|5454.5|5448.5|5451.5|5445.5|5454.5|5448.5|5451.5|5445.5|9
1632233810000|2021-09-21 14:16:50|5452.9|5446.9|5453.5|5447.5|5454.5|5448.5|5452.9|5446.9|8
1632233820000|2021-09-21 14:17:00|5453.1|5447.1|5453|5447|5453.1|5447.1|5453|5447|0
1632233830000|2021-09-21 14:17:10|5452.6|5446.6|5454|5448|5454|5448|5451.5|5445.5|3
1632233840000|2021-09-21 14:17:20|5453.5|5447.5|5455|5449|5455|5449|5452.5|5446.5|6
1632233850000|2021-09-21 14:17:30|5454.6|5448.6|5454.5|5448.5|5455.5|5449.5|5454.1|5448.1|4
1632233860000|2021-09-21 14:17:40|5454|5448|5453.5|5447.5|5454.5|5448.5|5452.5|5446.5|4
1632233870000|2021-09-21 14:17:50|5453.4|5447.4|5454.5|5448.5|5455.4|5449.4|5453|5447|20
1632233880000|2021-09-21 14:18:00|5454|5448|5452|5446|5454.5|5448.5|5452|5446|2
1632233890000|2021-09-21 14:18:10|5452.5|5446.5|5452|5446|5454|5448|5452|5446|4
1632233900000|2021-09-21 14:18:20|5452.4|5446.4|5453|5447|5453|5447|5452.4|5446.4|2
1632233910000|2021-09-21 14:18:30|5453.1|5447.1|5454.5|5448.5|5456|5450|5453.1|5447.1|33
1632233920000|2021-09-21 14:18:40|5455|5449|5451.5|5445.5|5455.1|5449.1|5451.5|5445.5|8
1632233930000|2021-09-21 14:18:50|5451|5445|5448.5|5442.5|5451|5445|5448.5|5442.5|7
1632233940000|2021-09-21 14:19:00|5448.9|5442.9|5451.5|5445.5|5452|5446|5448.9|5442.9|5
1632233950000|2021-09-21 14:19:10|5451.6|5445.6|5449.5|5443.5|5452|5446|5449.5|5443.5|4
1632233960000|2021-09-21 14:19:20|5449|5443|5449.5|5443.5|5449.5|5443.5|5449|5443|1
1632233970000|2021-09-21 14:19:30|5450|5444|5450.5|5444.5|5451|5445|5450|5444|4
1632233980000|2021-09-21 14:19:40|5450.9|5444.9|5450.5|5444.5|5451|5445|5450.5|5444.5|0
1632233990000|2021-09-21 14:19:50|5450.9|5444.9|5451|5445|5452|5446|5450.9|5444.9|11
1632234000000|2021-09-21 14:20:00|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|9
1632234010000|2021-09-21 14:20:10|5449.1|5443.1|5445.5|5439.5|5449.6|5443.6|5445.5|5439.5|18
1632234020000|2021-09-21 14:20:20|5445.1|5439.1|5443.5|5437.5|5445.5|5439.5|5443.5|5437.5|16
1632234030000|2021-09-21 14:20:30|5443|5437|5442.5|5436.5|5443|5437|5442.5|5436.5|40
1632234040000|2021-09-21 14:20:40|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|29
1632234050000|2021-09-21 14:20:50|5443.5|5437.5|5445.5|5439.5|5445.5|5439.5|5443.5|5437.5|7
1632234060000|2021-09-21 14:21:00|5444.4|5438.4|5444.5|5438.5|5445.5|5439.5|5442.5|5436.5|8
1632234070000|2021-09-21 14:21:10|5445.5|5439.5|5445.5|5439.5|5446|5440|5445.5|5439.5|3
1632234080000|2021-09-21 14:21:20|5446|5440|5445.5|5439.5|5446|5440|5445.5|5439.5|0
1632234090000|2021-09-21 14:21:30|5446.4|5440.4|5449.2|5443.2|5449.2|5443.2|5446.4|5440.4|7
1632234100000|2021-09-21 14:21:40|5448.7|5442.7|5449.2|5443.2|5449.6|5443.6|5448.2|5442.2|0
1632234110000|2021-09-21 14:21:50|5448.9|5442.9|5450.2|5444.2|5450.7|5444.7|5448.7|5442.7|16
1632234120000|2021-09-21 14:22:00|5450.6|5444.6|5453.6|5447.6|5453.6|5447.6|5450.6|5444.6|7
1632234130000|2021-09-21 14:22:10|5453.7|5447.7|5451.9|5445.9|5453.7|5447.7|5451.9|5445.9|9
1632234140000|2021-09-21 14:22:20|5452.2|5446.2|5453.4|5447.4|5454.2|5448.2|5451.9|5445.9|16
1632234150000|2021-09-21 14:22:30|5454.2|5448.2|5450.4|5444.4|5454.2|5448.2|5450.4|5444.4|5
1632234160000|2021-09-21 14:22:40|5449.5|5443.5|5449.2|5443.2|5449.7|5443.7|5448.7|5442.7|13
1632234170000|2021-09-21 14:22:50|5448.9|5442.9|5447.2|5441.2|5449.2|5443.2|5446.4|5440.4|8
1632234180000|2021-09-21 14:23:00|5445.7|5439.7|5444.2|5438.2|5446.6|5440.6|5444.2|5438.2|12
1632234190000|2021-09-21 14:23:10|5443.9|5437.9|5442.2|5436.2|5443.9|5437.9|5442.2|5436.2|33
1632234200000|2021-09-21 14:23:20|5442.7|5436.7|5443.2|5437.2|5443.2|5437.2|5442.2|5436.2|6
1632234210000|2021-09-21 14:23:30|5442.2|5436.2|5443.2|5437.2|5443.2|5437.2|5441.7|5435.7|8
1632234220000|2021-09-21 14:23:40|5442.7|5436.7|5442.2|5436.2|5443.2|5437.2|5442.2|5436.2|3
1632234230000|2021-09-21 14:23:50|5442.7|5436.7|5443.2|5437.2|5443.2|5437.2|5442.7|5436.7|5
1632234240000|2021-09-21 14:24:00|5442.9|5436.9|5443.2|5437.2|5443.2|5437.2|5441.9|5435.9|4
1632234250000|2021-09-21 14:24:10|5442.9|5436.9|5441.7|5435.7|5442.9|5436.9|5441.7|5435.7|7
1632234260000|2021-09-21 14:24:20|||||||||11
1632234270000|2021-09-21 14:24:30|5441.2|5435.2|5440.9|5434.9|5441.2|5435.2|5440.9|5434.9|3
1632234280000|2021-09-21 14:24:40|5441.7|5435.7|5442.1|5436.1|5442.6|5436.6|5441.2|5435.2|6
1632234290000|2021-09-21 14:24:50|5442.6|5436.6|5441.2|5435.2|5442.6|5436.6|5441.2|5435.2|11
1632234300000|2021-09-21 14:25:00|5441.7|5435.7|5441.7|5435.7|5444.2|5438.2|5441.7|5435.7|7
1632234310000|2021-09-21 14:25:10|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|2
1632234320000|2021-09-21 14:25:20|5440.4|5434.4|5440.4|5434.4|5440.7|5434.7|5440.4|5434.4|5
1632234330000|2021-09-21 14:25:30|5441.7|5435.7|5441.6|5435.6|5442.1|5436.1|5441.2|5435.2|7
1632234340000|2021-09-21 14:25:40|5441.2|5435.2|5442.2|5436.2|5444.2|5438.2|5441.2|5435.2|18
1632234350000|2021-09-21 14:25:50|5442.7|5436.7|5446.6|5440.6|5447.7|5441.7|5442.7|5436.7|13
1632234360000|2021-09-21 14:26:00|5446.7|5440.7|5446.7|5440.7|5447.1|5441.1|5445.4|5439.4|3
1632234370000|2021-09-21 14:26:10|5446.4|5440.4|5446.2|5440.2|5447.2|5441.2|5446.2|5440.2|125
1632234380000|2021-09-21 14:26:20|5446.7|5440.7|5447.2|5441.2|5447.2|5441.2|5446.7|5440.7|37
1632234390000|2021-09-21 14:26:30|5446.7|5440.7|5446.7|5440.7|5447.2|5441.2|5446.6|5440.6|2
1632234400000|2021-09-21 14:26:40|5445.7|5439.7|5445.2|5439.2|5445.7|5439.7|5444.7|5438.7|10
1632234410000|2021-09-21 14:26:50|||||||||2
1632234420000|2021-09-21 14:27:00|5444.7|5438.7|5447.2|5441.2|5447.2|5441.2|5444.7|5438.7|73
1632234430000|2021-09-21 14:27:10|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.2|5441.2|63
1632234440000|2021-09-21 14:27:20|5447.6|5441.6|5447.2|5441.2|5447.7|5441.7|5447.2|5441.2|3
1632234450000|2021-09-21 14:27:30|5446.2|5440.2|5445.2|5439.2|5446.2|5440.2|5445.2|5439.2|6
1632234460000|2021-09-21 14:27:40|5444.7|5438.7|5445.7|5439.7|5445.7|5439.7|5444.7|5438.7|9
1632234470000|2021-09-21 14:27:50|||||||||1
1632234480000|2021-09-21 14:28:00|5445.4|5439.4|5445.7|5439.7|5445.7|5439.7|5444.9|5438.9|6
1632234490000|2021-09-21 14:28:10|5445.4|5439.4|5444.7|5438.7|5445.7|5439.7|5444.7|5438.7|5
1632234500000|2021-09-21 14:28:20|||||||||1
1632234510000|2021-09-21 14:28:30|||||||||4
1632234520000|2021-09-21 14:28:40|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|9
1632234530000|2021-09-21 14:28:50|5445.4|5439.4|5446.1|5440.1|5446.1|5440.1|5445.2|5439.2|8
1632234540000|2021-09-21 14:29:00|5446.5|5440.5|5447.7|5441.7|5447.7|5441.7|5446.2|5440.2|15
1632234550000|2021-09-21 14:29:10|5446.2|5440.2|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|7
1632234560000|2021-09-21 14:29:20|5445.4|5439.4|5446.2|5440.2|5446.2|5440.2|5445.2|5439.2|3
1632234570000|2021-09-21 14:29:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5
1632234580000|2021-09-21 14:29:40|5447.6|5441.6|5452.2|5446.2|5452.2|5446.2|5447.6|5441.6|6
1632234590000|2021-09-21 14:29:50|5451.2|5445.2|5452.2|5446.2|5452.2|5446.2|5451.2|5445.2|5
1632234600000|2021-09-21 14:30:00|5452.4|5446.4|5455.7|5449.7|5455.7|5449.7|5452.4|5446.4|18
1632234610000|2021-09-21 14:30:10|5456.1|5450.1|5454.2|5448.2|5458|5452|5454.2|5448.2|34
1632234620000|2021-09-21 14:30:20|5454.7|5448.7|5456.2|5450.2|5456.7|5450.7|5454.2|5448.2|11
1632234630000|2021-09-21 14:30:30|5457.2|5451.2|5462.2|5456.2|5462.2|5456.2|5457.2|5451.2|14
1632234640000|2021-09-21 14:30:40|5463.2|5457.2|5459.2|5453.2|5463.2|5457.2|5459.2|5453.2|22
1632234650000|2021-09-21 14:30:50|5457.2|5451.2|5454.2|5448.2|5458.2|5452.2|5454.2|5448.2|7
1632234660000|2021-09-21 14:31:00|5454.7|5448.7|5454.2|5448.2|5455.6|5449.6|5454.2|5448.2|8
1632234670000|2021-09-21 14:31:10|5453.7|5447.7|5450.4|5444.4|5453.7|5447.7|5450.4|5444.4|13
1632234680000|2021-09-21 14:31:20|5450.7|5444.7|5450.7|5444.7|5452.2|5446.2|5450.7|5444.7|3
1632234690000|2021-09-21 14:31:30|5451.2|5445.2|5452.7|5446.7|5452.7|5446.7|5449.9|5443.9|14
1632234700000|2021-09-21 14:31:40|5453.1|5447.1|5452.2|5446.2|5453.1|5447.1|5452.2|5446.2|1
1632234710000|2021-09-21 14:31:50|5451.9|5445.9|5451.2|5445.2|5452.2|5446.2|5451.2|5445.2|2
1632234720000|2021-09-21 14:32:00|5450.9|5444.9|5447.7|5441.7|5450.9|5444.9|5447.7|5441.7|5
1632234730000|2021-09-21 14:32:10|5447.4|5441.4|5448.2|5442.2|5448.5|5442.5|5447.4|5441.4|10
1632234740000|2021-09-21 14:32:20|||||||||2
1632234750000|2021-09-21 14:32:30|5447.7|5441.7|5447.4|5441.4|5447.7|5441.7|5447.4|5441.4|2
1632234760000|2021-09-21 14:32:40|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|2
1632234770000|2021-09-21 14:32:50|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|1
1632234780000|2021-09-21 14:33:00|5447.2|5441.2|5446.7|5440.7|5447.2|5441.2|5446.7|5440.7|2
1632234790000|2021-09-21 14:33:10|5447.5|5441.5|5452.7|5446.7|5452.7|5446.7|5447.5|5441.5|16
1632234800000|2021-09-21 14:33:20|5452.9|5446.9|5453.2|5447.2|5454.4|5448.4|5452.7|5446.7|5
1632234810000|2021-09-21 14:33:30|5453.6|5447.6|5453.2|5447.2|5453.6|5447.6|5452.7|5446.7|3
1632234820000|2021-09-21 14:33:40|5455.1|5449.1|5455.1|5449.1|5455.6|5449.6|5455.1|5449.1|6
1632234830000|2021-09-21 14:33:50|||||||||2
1632234840000|2021-09-21 14:34:00|5455.5|5449.5|5454.2|5448.2|5455.6|5449.6|5454.2|5448.2|3
1632234850000|2021-09-21 14:34:10|5454.7|5448.7|5457.2|5451.2|5457.2|5451.2|5454.7|5448.7|6
1632234860000|2021-09-21 14:34:20|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|2
1632234870000|2021-09-21 14:34:30|5454.7|5448.7|5453.2|5447.2|5454.7|5448.7|5453.2|5447.2|12
1632234880000|2021-09-21 14:34:40|5452.7|5446.7|5453.1|5447.1|5453.1|5447.1|5451.7|5445.7|397
1632234890000|2021-09-21 14:34:50|5452.6|5446.6|5452.2|5446.2|5453.1|5447.1|5451.7|5445.7|3
1632234900000|2021-09-21 14:35:00|5451.7|5445.7|5448.2|5442.2|5451.7|5445.7|5448.2|5442.2|7
1632234910000|2021-09-21 14:35:10|5447.7|5441.7|5448.7|5442.7|5449.7|5443.7|5447.7|5441.7|7
1632234920000|2021-09-21 14:35:20|5448.2|5442.2|5446.7|5440.7|5448.2|5442.2|5445.7|5439.7|19
1632234930000|2021-09-21 14:35:30|5447.2|5441.2|5447.7|5441.7|5447.7|5441.7|5446.7|5440.7|6
1632234940000|2021-09-21 14:35:40|5443.1|5437.1|5441.7|5435.7|5443.1|5437.1|5441.7|5435.7|16
1632234950000|2021-09-21 14:35:50|5440.4|5434.4|5441.2|5435.2|5442.7|5436.7|5440.4|5434.4|33
1632234960000|2021-09-21 14:36:00|5440.9|5434.9|5439.4|5433.4|5440.9|5434.9|5439.4|5433.4|6
1632234970000|2021-09-21 14:36:10|5439.7|5433.7|5440.7|5434.7|5440.7|5434.7|5439.7|5433.7|11
1632234980000|2021-09-21 14:36:20|5441.2|5435.2|5440.2|5434.2|5441.2|5435.2|5440.2|5434.2|9
1632234990000|2021-09-21 14:36:30|5442.6|5436.6|5443.2|5437.2|5443.7|5437.7|5442.2|5436.2|127
1632235000000|2021-09-21 14:36:40|5442.7|5436.7|5442.7|5436.7|5443.2|5437.2|5442.2|5436.2|25
1632235010000|2021-09-21 14:36:50|5443.1|5437.1|5442.2|5436.2|5443.7|5437.7|5441.9|5435.9|10
1632235020000|2021-09-21 14:37:00|5443.2|5437.2|5446.7|5440.7|5447.7|5441.7|5443.1|5437.1|14
1632235030000|2021-09-21 14:37:10|5445.7|5439.7|5448.2|5442.2|5448.6|5442.6|5445.7|5439.7|6
1632235040000|2021-09-21 14:37:20|5448.6|5442.6|5454.2|5448.2|5454.2|5448.2|5448.2|5442.2|9
1632235050000|2021-09-21 14:37:30|5454.7|5448.7|5457.2|5451.2|5457.2|5451.2|5454.7|5448.7|6
1632235060000|2021-09-21 14:37:40|5456.7|5450.7|5452.2|5446.2|5457.2|5451.2|5451.7|5445.7|8
1632235070000|2021-09-21 14:37:50|5451.9|5445.9|5454.2|5448.2|5454.7|5448.7|5451.7|5445.7|5
1632235080000|2021-09-21 14:38:00|5453.9|5447.9|5454.7|5448.7|5455.2|5449.2|5453.2|5447.2|2
1632235090000|2021-09-21 14:38:10|5454.9|5448.9|5456.2|5450.2|5457.2|5451.2|5454.9|5448.9|7
1632235100000|2021-09-21 14:38:20|5456.6|5450.6|5455.2|5449.2|5457.2|5451.2|5455.2|5449.2|4
1632235110000|2021-09-21 14:38:30|5455.6|5449.6|5459.2|5453.2|5460.2|5454.2|5455.2|5449.2|19
1632235120000|2021-09-21 14:38:40|5459.6|5453.6|5460.1|5454.1|5460.1|5454.1|5458.1|5452.1|7
1632235130000|2021-09-21 14:38:50|5459.2|5453.2|5458.7|5452.7|5459.7|5453.7|5458.2|5452.2|3
1632235140000|2021-09-21 14:39:00|5459.2|5453.2|5456.2|5450.2|5459.2|5453.2|5456.1|5450.1|4
1632235150000|2021-09-21 14:39:10|5455.7|5449.7|5456.5|5450.5|5457.2|5451.2|5455.7|5449.7|15
1632235160000|2021-09-21 14:39:20|5455.7|5449.7|5455.2|5449.2|5457.2|5451.2|5454.1|5448.1|12
1632235170000|2021-09-21 14:39:30|5457.4|5451.4|5456.2|5450.2|5457.7|5451.7|5456.2|5450.2|24
1632235180000|2021-09-21 14:39:40|5457.2|5451.2|5457.7|5451.7|5459.2|5453.2|5456.7|5450.7|21
1632235190000|2021-09-21 14:39:50|5458.2|5452.2|5459.1|5453.1|5459.2|5453.2|5458.2|5452.2|19
1632235200000|2021-09-21 14:40:00|5457.7|5451.7|5458.2|5452.2|5460.6|5454.6|5457|5451|37
1632235210000|2021-09-21 14:40:10|5457.9|5451.9|5459.6|5453.6|5462.7|5456.7|5457.1|5451.1|76
1632235220000|2021-09-21 14:40:20|5460.1|5454.1|5459.2|5453.2|5461.6|5455.6|5459.2|5453.2|24
1632235230000|2021-09-21 14:40:30|5459.7|5453.7|5458.2|5452.2|5462.7|5456.7|5458.2|5452.2|25
1632235240000|2021-09-21 14:40:40|5458.7|5452.7|5463.2|5457.2|5463.2|5457.2|5458.7|5452.7|9
1632235250000|2021-09-21 14:40:50|5462.9|5456.9|5463.2|5457.2|5463.7|5457.7|5461.2|5455.2|15
1632235260000|2021-09-21 14:41:00|5462.2|5456.2|5463.6|5457.6|5463.6|5457.6|5460.7|5454.7|294
1632235270000|2021-09-21 14:41:10|5463.7|5457.7|5463.2|5457.2|5464.1|5458.1|5463.2|5457.2|11
1632235280000|2021-09-21 14:41:20|5463.6|5457.6|5464.7|5458.7|5464.7|5458.7|5461.2|5455.2|29
1632235290000|2021-09-21 14:41:30|5465.1|5459.1|5468.2|5462.2|5469.7|5463.7|5465.1|5459.1|26
1632235300000|2021-09-21 14:41:40|5468.6|5462.6|5470.2|5464.2|5470.2|5464.2|5468.2|5462.2|9
1632235310000|2021-09-21 14:41:50|5469.7|5463.7|5467.2|5461.2|5470.2|5464.2|5465.2|5459.2|27
1632235320000|2021-09-21 14:42:00|5466.2|5460.2|5464.7|5458.7|5466.6|5460.6|5464.7|5458.7|393
1632235330000|2021-09-21 14:42:10|5464.5|5458.5|5462.7|5456.7|5464.5|5458.5|5461.7|5455.7|18
1632235340000|2021-09-21 14:42:20|5463.2|5457.2|5464.2|5458.2|5464.2|5458.2|5463.2|5457.2|17
1632235350000|2021-09-21 14:42:30|5465.1|5459.1|5464.7|5458.7|5466.1|5460.1|5464.7|5458.7|8
1632235360000|2021-09-21 14:42:40|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|118
1632235370000|2021-09-21 14:42:50|5464|5458|5464.2|5458.2|5464.2|5458.2|5461.6|5455.6|20
1632235380000|2021-09-21 14:43:00|5464.7|5458.7|5465.7|5459.7|5467.2|5461.2|5464.2|5458.2|10
1632235390000|2021-09-21 14:43:10|5464.7|5458.7|5465.2|5459.2|5465.7|5459.7|5464.7|5458.7|20
1632235400000|2021-09-21 14:43:20|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|91
1632235410000|2021-09-21 14:43:30|5465.2|5459.2|5466.7|5460.7|5466.7|5460.7|5465.2|5459.2|9
1632235420000|2021-09-21 14:43:40|5466.4|5460.4|5467.2|5461.2|5467.2|5461.2|5466.2|5460.2|6
1632235430000|2021-09-21 14:43:50|5467.6|5461.6|5466.1|5460.1|5467.7|5461.7|5464.7|5458.7|9
1632235440000|2021-09-21 14:44:00|5466.2|5460.2|5462.2|5456.2|5466.2|5460.2|5462.2|5456.2|6
1632235450000|2021-09-21 14:44:10|5461.2|5455.2|5462.2|5456.2|5463.2|5457.2|5461.2|5455.2|53
1632235460000|2021-09-21 14:44:20|5462.6|5456.6|5462.6|5456.6|5463.1|5457.1|5462.2|5456.2|0
1632235470000|2021-09-21 14:44:30|5462.1|5456.1|5462.2|5456.2|5462.2|5456.2|5461.1|5455.1|9
1632235480000|2021-09-21 14:44:40|5461.7|5455.7|5463.6|5457.6|5463.7|5457.7|5461.2|5455.2|14
1632235490000|2021-09-21 14:44:50|5463.2|5457.2|5460.2|5454.2|5463.6|5457.6|5460.2|5454.2|7
1632235500000|2021-09-21 14:45:00|5459.7|5453.7|5460.2|5454.2|5460.2|5454.2|5459.2|5453.2|7
1632235510000|2021-09-21 14:45:10|5460.6|5454.6|5458.5|5452.5|5460.6|5454.6|5458.2|5452.2|11
1632235520000|2021-09-21 14:45:20|5458.2|5452.2|5460.4|5454.4|5460.7|5454.7|5458.2|5452.2|23
1632235530000|2021-09-21 14:45:30|5460.2|5454.2|5458.7|5452.7|5460.2|5454.2|5458.2|5452.2|3
1632235540000|2021-09-21 14:45:40|5458|5452|5457.2|5451.2|5458.1|5452.1|5456.7|5450.7|6
1632235550000|2021-09-21 14:45:50|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|5
1632235560000|2021-09-21 14:46:00|5455.6|5449.6|5456.2|5450.2|5456.9|5450.9|5455.2|5449.2|10
1632235570000|2021-09-21 14:46:10|5456.6|5450.6|5457.7|5451.7|5457.7|5451.7|5456.6|5450.6|7
1632235580000|2021-09-21 14:46:20|5457.2|5451.2|5454.7|5448.7|5457.2|5451.2|5454.7|5448.7|8
1632235590000|2021-09-21 14:46:30|5454.2|5448.2|5455.2|5449.2|5457.2|5451.2|5453.7|5447.7|26
1632235600000|2021-09-21 14:46:40|5457.2|5451.2|5456.2|5450.2|5457.2|5451.2|5456.2|5450.2|7
1632235610000|2021-09-21 14:46:50|5456.7|5450.7|5456.2|5450.2|5456.7|5450.7|5456.2|5450.2|1
1632235620000|2021-09-21 14:47:00|5459.2|5453.2|5463.2|5457.2|5463.7|5457.7|5459.2|5453.2|13
1632235630000|2021-09-21 14:47:10|5462.9|5456.9|5463.2|5457.2|5463.7|5457.7|5462.2|5456.2|11
1632235640000|2021-09-21 14:47:20|5462.9|5456.9|5462.9|5456.9|5463.7|5457.7|5462.7|5456.7|7
1632235650000|2021-09-21 14:47:30|5462.7|5456.7|5460.2|5454.2|5462.7|5456.7|5459.4|5453.4|14
1632235660000|2021-09-21 14:47:40|5460.7|5454.7|5459.4|5453.4|5461.1|5455.1|5459.2|5453.2|9
1632235670000|2021-09-21 14:47:50|5459.9|5453.9|5459.2|5453.2|5460.2|5454.2|5458.9|5452.9|14
1632235680000|2021-09-21 14:48:00|5458.9|5452.9|5455.2|5449.2|5458.9|5452.9|5455.2|5449.2|7
1632235690000|2021-09-21 14:48:10|5454.9|5448.9|5454.7|5448.7|5455.2|5449.2|5454.7|5448.7|3
1632235700000|2021-09-21 14:48:20|5455.2|5449.2|5456.7|5450.7|5457.6|5451.6|5454.2|5448.2|38
1632235710000|2021-09-21 14:48:30|5456.4|5450.4|5459.2|5453.2|5459.2|5453.2|5456.2|5450.2|18
1632235720000|2021-09-21 14:48:40|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1632235730000|2021-09-21 14:48:50|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5
1632235740000|2021-09-21 14:49:00|5459.6|5453.6|5459.7|5453.7|5459.7|5453.7|5459.6|5453.6|5
1632235750000|2021-09-21 14:49:10|5460.6|5454.6|5459.2|5453.2|5460.6|5454.6|5458.9|5452.9|9
1632235760000|2021-09-21 14:49:20|5459.6|5453.6|5459.2|5453.2|5460.1|5454.1|5458.7|5452.7|4
1632235770000|2021-09-21 14:49:30|5458.2|5452.2|5456.2|5450.2|5458.7|5452.7|5456.2|5450.2|7
1632235780000|2021-09-21 14:49:40|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.2|5450.2|1
1632235790000|2021-09-21 14:49:50|5458.2|5452.2|5456.2|5450.2|5458.2|5452.2|5456.2|5450.2|2
1632235800000|2021-09-21 14:50:00|5456.6|5450.6|5459.2|5453.2|5459.2|5453.2|5456.6|5450.6|4
1632235810000|2021-09-21 14:50:10|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.2|5452.2|31
1632235820000|2021-09-21 14:50:20|5459.6|5453.6|5463.2|5457.2|5463.6|5457.6|5459.2|5453.2|52
1632235830000|2021-09-21 14:50:30|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|33
1632235840000|2021-09-21 14:50:40|5463.6|5457.6|5463.7|5457.7|5463.7|5457.7|5463.6|5457.6|2
1632235850000|2021-09-21 14:50:50|5463.4|5457.4|5459.7|5453.7|5463.4|5457.4|5459.2|5453.2|15
1632235860000|2021-09-21 14:51:00|5460.2|5454.2|5458.7|5452.7|5461.2|5455.2|5458.2|5452.2|111
1632235870000|2021-09-21 14:51:10|5459.2|5453.2|5459.2|5453.2|5460.2|5454.2|5459.2|5453.2|4
1632235880000|2021-09-21 14:51:20|5459.7|5453.7|5458.2|5452.2|5459.7|5453.7|5458.2|5452.2|0
1632235890000|2021-09-21 14:51:30|5458.6|5452.6|5458.7|5452.7|5459.6|5453.6|5458.6|5452.6|8
1632235900000|2021-09-21 14:51:40|5459.5|5453.5|5461.2|5455.2|5462.2|5456.2|5458.7|5452.7|8
1632235910000|2021-09-21 14:51:50|5461.7|5455.7|5462.2|5456.2|5463.2|5457.2|5461.7|5455.7|4
1632235920000|2021-09-21 14:52:00|5462.6|5456.6|5461.2|5455.2|5462.7|5456.7|5461.2|5455.2|5
1632235930000|2021-09-21 14:52:10|5460.9|5454.9|5460.2|5454.2|5460.9|5454.9|5460.2|5454.2|1
1632235940000|2021-09-21 14:52:20|5459.9|5453.9|5456.2|5450.2|5459.9|5453.9|5456.2|5450.2|158
1632235950000|2021-09-21 14:52:30|5455.9|5449.9|5456.7|5450.7|5456.7|5450.7|5453.7|5447.7|11
1632235960000|2021-09-21 14:52:40|5457.1|5451.1|5454.2|5448.2|5459.1|5453.1|5454.2|5448.2|12
1632235970000|2021-09-21 14:52:50|5454.7|5448.7|5455.2|5449.2|5455.7|5449.7|5454.7|5448.7|6
1632235980000|2021-09-21 14:53:00|5455.7|5449.7|5455.2|5449.2|5455.7|5449.7|5455.2|5449.2|3
1632235990000|2021-09-21 14:53:10|5454.2|5448.2|5453.6|5447.6|5454.2|5448.2|5453.2|5447.2|6
1632236000000|2021-09-21 14:53:20|5453.7|5447.7|5452.7|5446.7|5455.7|5449.7|5452.7|5446.7|16
1632236010000|2021-09-21 14:53:30|5454.2|5448.2|5452.7|5446.7|5454.7|5448.7|5452.7|5446.7|14
1632236020000|2021-09-21 14:53:40|5452.2|5446.2|5449.7|5443.7|5452.2|5446.2|5449.7|5443.7|14
1632236030000|2021-09-21 14:53:50|||||||||11
1632236040000|2021-09-21 14:54:00|5447.7|5441.7|5447.2|5441.2|5448.2|5442.2|5447.2|5441.2|7
1632236050000|2021-09-21 14:54:10|5452.7|5446.7|5454.7|5448.7|5455.2|5449.2|5452.7|5446.7|36
1632236060000|2021-09-21 14:54:20|5455.2|5449.2|5458.2|5452.2|5459.9|5453.9|5454.7|5448.7|12
1632236070000|2021-09-21 14:54:30|5458.7|5452.7|5458.7|5452.7|5459|5453|5458.7|5452.7|4
1632236080000|2021-09-21 14:54:40|5458.4|5452.4|5458.7|5452.7|5458.7|5452.7|5458.2|5452.2|2
1632236090000|2021-09-21 14:54:50|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|7
1632236100000|2021-09-21 14:55:00|5458.7|5452.7|5457.2|5451.2|5458.7|5452.7|5457.2|5451.2|5
1632236110000|2021-09-21 14:55:10|5456.7|5450.7|5458.2|5452.2|5458.2|5452.2|5456.7|5450.7|4
1632236120000|2021-09-21 14:55:20|5457.7|5451.7|5456.7|5450.7|5458.1|5452.1|5456.7|5450.7|1
1632236130000|2021-09-21 14:55:30|5458.5|5452.5|5458.6|5452.6|5458.6|5452.6|5458.5|5452.5|13
1632236140000|2021-09-21 14:55:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|3
1632236150000|2021-09-21 14:55:50|5458.2|5452.2|5457.7|5451.7|5458.2|5452.2|5457.7|5451.7|5
1632236160000|2021-09-21 14:56:00|5457.4|5451.4|5456.2|5450.2|5457.4|5451.4|5456.2|5450.2|9
1632236170000|2021-09-21 14:56:10|5456.4|5450.4|5458.7|5452.7|5458.7|5452.7|5456.4|5450.4|13
1632236180000|2021-09-21 14:56:20|||||||||28
1632236190000|2021-09-21 14:56:30|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.1|5452.1|13
1632236200000|2021-09-21 14:56:40|5458.7|5452.7|5460.7|5454.7|5460.7|5454.7|5458.2|5452.2|19
1632236210000|2021-09-21 14:56:50|5459.2|5453.2|5464.6|5458.6|5464.6|5458.6|5459.2|5453.2|108
1632236220000|2021-09-21 14:57:00|5464.1|5458.1|5471.4|5465.4|5472.7|5466.7|5462.7|5456.7|55
1632236230000|2021-09-21 14:57:10|5471.7|5465.7|5471.2|5465.2|5471.7|5465.7|5469.7|5463.7|112
1632236240000|2021-09-21 14:57:20|5471.4|5465.4|5471.4|5465.4|5471.7|5465.7|5471.2|5465.2|12
1632236250000|2021-09-21 14:57:30|5472.7|5466.7|5471.2|5465.2|5473.2|5467.2|5471.2|5465.2|60
1632236260000|2021-09-21 14:57:40|5471.7|5465.7|5470.2|5464.2|5471.7|5465.7|5470.2|5464.2|4
1632236270000|2021-09-21 14:57:50|5469.2|5463.2|5468.5|5462.5|5470|5464|5468.5|5462.5|126
1632236280000|2021-09-21 14:58:00|5468.9|5462.9|5468.5|5462.5|5468.9|5462.9|5468.1|5462.1|4
1632236290000|2021-09-21 14:58:10|5468.1|5462.1|5465.5|5459.5|5468.1|5462.1|5465.5|5459.5|24
1632236300000|2021-09-21 14:58:20|5465|5459|5468.5|5462.5|5468.5|5462.5|5463.5|5457.5|25
1632236310000|2021-09-21 14:58:30|5469|5463|5470.6|5464.6|5471|5465|5468.6|5462.6|9
1632236320000|2021-09-21 14:58:40|5471|5465|5471.1|5465.1|5471.1|5465.1|5471|5465|8
1632236330000|2021-09-21 14:58:50|5471.5|5465.5|5469.5|5463.5|5471.5|5465.5|5469.5|5463.5|1
1632236340000|2021-09-21 14:59:00|5469.9|5463.9|5471.1|5465.1|5471.5|5465.5|5469.5|5463.5|6
1632236350000|2021-09-21 14:59:10|5470.5|5464.5|5471|5465|5471|5465|5470.5|5464.5|2
1632236360000|2021-09-21 14:59:20|5471.5|5465.5|5470.5|5464.5|5471.5|5465.5|5470.5|5464.5|3
1632236370000|2021-09-21 14:59:30|5471|5465|5471.5|5465.5|5471.5|5465.5|5471|5465|1
1632236380000|2021-09-21 14:59:40|5470|5464|5470.5|5464.5|5470.5|5464.5|5470|5464|3
1632236390000|2021-09-21 14:59:50|5470|5464|5468|5462|5470.5|5464.5|5467.5|5461.5|6
1632236400000|2021-09-21 15:00:00|5467.9|5461.9|5470.5|5464.5|5471|5465|5467.9|5461.9|12
1632236410000|2021-09-21 15:00:10|||||||||5
1632236420000|2021-09-21 15:00:20|5470.1|5464.1|5470|5464|5470.5|5464.5|5470|5464|12
1632236430000|2021-09-21 15:00:30|5469.5|5463.5|5469.5|5463.5|5470|5464|5468.6|5462.6|6
1632236440000|2021-09-21 15:00:40|5468|5462|5465.5|5459.5|5468|5462|5465|5459|31
1632236450000|2021-09-21 15:00:50|5465|5459|5464.9|5458.9|5465.5|5459.5|5463.5|5457.5|11
1632236460000|2021-09-21 15:01:00|5465|5459|5463.4|5457.4|5465.4|5459.4|5462.4|5456.4|14
1632236470000|2021-09-21 15:01:10|5463.1|5457.1|5464.4|5458.4|5465|5459|5463|5457|4
1632236480000|2021-09-21 15:01:20|5464|5458|5462.5|5456.5|5464|5458|5462.5|5456.5|19
1632236490000|2021-09-21 15:01:30|5462.1|5456.1|5466.6|5460.6|5467|5461|5462|5456|34
1632236500000|2021-09-21 15:01:40|5466.5|5460.5|5466|5460|5466.5|5460.5|5466|5460|0
1632236510000|2021-09-21 15:01:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|26
1632236520000|2021-09-21 15:02:00|5464.1|5458.1|5462|5456|5464.5|5458.5|5462|5456|26
1632236530000|2021-09-21 15:02:10|5462.4|5456.4|5461|5455|5462.5|5456.5|5461|5455|15
1632236540000|2021-09-21 15:02:20|5460.9|5454.9|5460|5454|5461|5455|5459|5453|42
1632236550000|2021-09-21 15:02:30|5459.5|5453.5|5459|5453|5459.5|5453.5|5458|5452|11
1632236560000|2021-09-21 15:02:40|5458.6|5452.6|5458.5|5452.5|5459|5453|5458|5452|3
1632236570000|2021-09-21 15:02:50|5457.5|5451.5|5458|5452|5458|5452|5457.5|5451.5|4
1632236580000|2021-09-21 15:03:00|5457.6|5451.6|5459.9|5453.9|5459.9|5453.9|5457.5|5451.5|14
1632236590000|2021-09-21 15:03:10|5461.5|5455.5|5464.5|5458.5|5464.9|5458.9|5461.5|5455.5|14
1632236600000|2021-09-21 15:03:20|5464.6|5458.6|5466.4|5460.4|5466.7|5460.7|5464.6|5458.6|13
1632236610000|2021-09-21 15:03:30|5466|5460|5466.9|5460.9|5466.9|5460.9|5466|5460|1
1632236620000|2021-09-21 15:03:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466|5460|1
1632236630000|2021-09-21 15:03:50|5466.5|5460.5|5466.4|5460.4|5466.9|5460.9|5466|5460|3
1632236640000|2021-09-21 15:04:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5465.4|5459.4|19
1632236650000|2021-09-21 15:04:10|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|18
1632236660000|2021-09-21 15:04:20|5468|5462|5469|5463|5469.5|5463.5|5467.1|5461.1|15
1632236670000|2021-09-21 15:04:30|5469.5|5463.5|5470.6|5464.6|5473|5467|5469.5|5463.5|9
1632236680000|2021-09-21 15:04:40|5470.3|5464.3|5470|5464|5470.6|5464.6|5469.9|5463.9|1
1632236690000|2021-09-21 15:04:50|5470.5|5464.5|5470.6|5464.6|5470.6|5464.6|5470|5464|1
1632236700000|2021-09-21 15:05:00|5470|5464|5470.5|5464.5|5470.5|5464.5|5470|5464|0
1632236710000|2021-09-21 15:05:10|5470|5464|5470.5|5464.5|5471|5465|5470|5464|5
1632236720000|2021-09-21 15:05:20|5471|5465|5470.5|5464.5|5471.4|5465.4|5470.1|5464.1|14
1632236730000|2021-09-21 15:05:30|5469.6|5463.6|5471.5|5465.5|5472.6|5466.6|5469.6|5463.6|4
1632236740000|2021-09-21 15:05:40|5471.9|5465.9|5475.4|5469.4|5476.4|5470.4|5471.9|5465.9|16
1632236750000|2021-09-21 15:05:50|5475.5|5469.5|5474|5468|5475.5|5469.5|5473.5|5467.5|6
1632236760000|2021-09-21 15:06:00|5473.5|5467.5|5474.2|5468.2|5474.4|5468.4|5473.5|5467.5|5
1632236770000|2021-09-21 15:06:10|5474.4|5468.4|5472.5|5466.5|5475.5|5469.5|5472.5|5466.5|4
1632236780000|2021-09-21 15:06:20|5473|5467|5472|5466|5473|5467|5472|5466|21
1632236790000|2021-09-21 15:06:30|5473.4|5467.4|5473.5|5467.5|5475|5469|5472.5|5466.5|16
1632236800000|2021-09-21 15:06:40|5473|5467|5473.5|5467.5|5474|5468|5473|5467|8
1632236810000|2021-09-21 15:06:50|5473|5467|5475|5469|5475.5|5469.5|5473|5467|9
1632236820000|2021-09-21 15:07:00|5475.4|5469.4|5475.5|5469.5|5476.5|5470.5|5475.4|5469.4|9
1632236830000|2021-09-21 15:07:10|5475.9|5469.9|5477|5471|5477|5471|5475.5|5469.5|6
1632236840000|2021-09-21 15:07:20|5476.5|5470.5|5475.5|5469.5|5478.4|5472.4|5475.5|5469.5|10
1632236850000|2021-09-21 15:07:30|5477|5471|5477|5471|5477|5471|5477|5471|22
1632236860000|2021-09-21 15:07:40|5478.4|5472.4|5478.4|5472.4|5478.9|5472.9|5477.5|5471.5|4
1632236870000|2021-09-21 15:07:50|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|53
1632236880000|2021-09-21 15:08:00|5480|5474|5480.6|5474.6|5480.6|5474.6|5480|5474|11
1632236890000|2021-09-21 15:08:10|5483.4|5477.4|5484.5|5478.5|5484.5|5478.5|5483.4|5477.4|31
1632236900000|2021-09-21 15:08:20|5484.6|5478.6|5485.5|5479.5|5485.6|5479.6|5484.1|5478.1|10
1632236910000|2021-09-21 15:08:30|5485.6|5479.6|5488.5|5482.5|5488.5|5482.5|5485.5|5479.5|14
1632236920000|2021-09-21 15:08:40|5489|5483|5487|5481|5489.4|5483.4|5487|5481|34
1632236930000|2021-09-21 15:08:50|5487.5|5481.5|5483|5477|5487.5|5481.5|5482|5476|24
1632236940000|2021-09-21 15:09:00|5483.4|5477.4|5481.5|5475.5|5483.4|5477.4|5481.1|5475.1|10
1632236950000|2021-09-21 15:09:10|5481.9|5475.9|5477|5471|5481.9|5475.9|5475.9|5469.9|14
1632236960000|2021-09-21 15:09:20|5477.1|5471.1|5480.3|5474.3|5480.3|5474.3|5477.1|5471.1|10
1632236970000|2021-09-21 15:09:30|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5478.8|5472.8|100
1632236980000|2021-09-21 15:09:40|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|15
1632236990000|2021-09-21 15:09:50|5483.1|5477.1|5488.5|5482.5|5491.3|5485.3|5483.1|5477.1|22
1632237000000|2021-09-21 15:10:00|5488.9|5482.9|5488.5|5482.5|5488.9|5482.9|5488|5482|9
1632237010000|2021-09-21 15:10:10|5488.1|5482.1|5485.4|5479.4|5488.1|5482.1|5485|5479|35
1632237020000|2021-09-21 15:10:20|5485|5479|5483.5|5477.5|5485.4|5479.4|5483.5|5477.5|5
1632237030000|2021-09-21 15:10:30|||||||||1
1632237040000|2021-09-21 15:10:40|5483.1|5477.1|5483.5|5477.5|5483.5|5477.5|5483|5477|8
1632237050000|2021-09-21 15:10:50|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|7
1632237060000|2021-09-21 15:11:00|5481.6|5475.6|5480|5474|5481.6|5475.6|5480|5474|2
1632237070000|2021-09-21 15:11:10|5479.3|5473.3|5477.6|5471.6|5479.3|5473.3|5477.6|5471.6|6
1632237080000|2021-09-21 15:11:20|5478|5472|5483|5477|5483|5477|5477.7|5471.7|14
1632237090000|2021-09-21 15:11:30|5482.1|5476.1|5482.6|5476.6|5482.6|5476.6|5482.1|5476.1|7
1632237100000|2021-09-21 15:11:40|5482.3|5476.3|5484.8|5478.8|5484.8|5478.8|5482.1|5476.1|5
1632237110000|2021-09-21 15:11:50|||||||||1
1632237120000|2021-09-21 15:12:00|5483.9|5477.9|5483.9|5477.9|5484.8|5478.8|5483.9|5477.9|6
1632237130000|2021-09-21 15:12:10|5489.3|5483.3|5485.3|5479.3|5489.3|5483.3|5485.3|5479.3|12
1632237140000|2021-09-21 15:12:20|5484.9|5478.9|5485.1|5479.1|5485.3|5479.3|5484.8|5478.8|20
1632237150000|2021-09-21 15:12:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|2
1632237160000|2021-09-21 15:12:40|5485.6|5479.6|5485.8|5479.8|5487.3|5481.3|5485.6|5479.6|2
1632237170000|2021-09-21 15:12:50|||||||||1
1632237180000|2021-09-21 15:13:00|||||||||3
1632237190000|2021-09-21 15:13:10|5485.4|5479.4|5483.9|5477.9|5485.4|5479.4|5483.9|5477.9|2
1632237200000|2021-09-21 15:13:20|5484|5478|5486.3|5480.3|5486.3|5480.3|5484|5478|15
1632237210000|2021-09-21 15:13:30|5485.9|5479.9|5489.6|5483.6|5489.6|5483.6|5485.3|5479.3|8
1632237220000|2021-09-21 15:13:40|5489.3|5483.3|5490.3|5484.3|5490.3|5484.3|5488.8|5482.8|3
1632237230000|2021-09-21 15:13:50|5488.9|5482.9|5488.8|5482.8|5489.8|5483.8|5488.8|5482.8|6
1632237240000|2021-09-21 15:14:00|5488.3|5482.3|5483.9|5477.9|5488.3|5482.3|5483.9|5477.9|10
1632237250000|2021-09-21 15:14:10|5484.3|5478.3|5485.6|5479.6|5485.6|5479.6|5484.3|5478.3|6
1632237260000|2021-09-21 15:14:20|5485.1|5479.1|5483.9|5477.9|5485.6|5479.6|5483.9|5477.9|9
1632237270000|2021-09-21 15:14:30|5485.6|5479.6|5486.6|5480.6|5486.6|5480.6|5485.6|5479.6|7
1632237280000|2021-09-21 15:14:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1632237290000|2021-09-21 15:14:50|5484.9|5478.9|5484.8|5478.8|5484.9|5478.9|5484.8|5478.8|4
1632237300000|2021-09-21 15:15:00|5484.4|5478.4|5479.3|5473.3|5484.8|5478.8|5479.3|5473.3|16
1632237310000|2021-09-21 15:15:10|5477.4|5471.4|5476.3|5470.3|5477.4|5471.4|5475.3|5469.3|19
1632237320000|2021-09-21 15:15:20|5477.3|5471.3|5478.8|5472.8|5478.8|5472.8|5476.8|5470.8|13
1632237330000|2021-09-21 15:15:30|5478.1|5472.1|5475.4|5469.4|5478.1|5472.1|5475.4|5469.4|12
1632237340000|2021-09-21 15:15:40|5475.6|5469.6|5474.8|5468.8|5476.1|5470.1|5473.3|5467.3|6
1632237350000|2021-09-21 15:15:50|5474.3|5468.3|5472.8|5466.8|5474.3|5468.3|5472.8|5466.8|5
1632237360000|2021-09-21 15:16:00|5473.1|5467.1|5472.8|5466.8|5473.1|5467.1|5472.8|5466.8|1
1632237370000|2021-09-21 15:16:10|5472.3|5466.3|5473.6|5467.6|5474.1|5468.1|5472.3|5466.3|5
1632237390000|2021-09-21 15:16:30|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|7
1632237400000|2021-09-21 15:16:40|5471.5|5465.5|5467.6|5461.6|5471.5|5465.5|5467.6|5461.6|40
1632237410000|2021-09-21 15:16:50|5467.3|5461.3|5468.6|5462.6|5468.8|5462.8|5466.3|5460.3|21
1632237420000|2021-09-21 15:17:00|5468.3|5462.3|5467.8|5461.8|5468.6|5462.6|5467.8|5461.8|2
1632237430000|2021-09-21 15:17:10|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|3
1632237440000|2021-09-21 15:17:20|5469.1|5463.1|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|26
1632237450000|2021-09-21 15:17:30|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|10
1632237460000|2021-09-21 15:17:40|5469|5463|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|1
1632237470000|2021-09-21 15:17:50|5468.3|5462.3|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|4
1632237480000|2021-09-21 15:18:00|5467.8|5461.8|5467.8|5461.8|5468.3|5462.3|5467.8|5461.8|2
1632237490000|2021-09-21 15:18:10|5467.3|5461.3|5467.6|5461.6|5468.1|5462.1|5467.3|5461.3|5
1632237510000|2021-09-21 15:18:30|5468.1|5462.1|5468.3|5462.3|5468.3|5462.3|5468.1|5462.1|5
1632237520000|2021-09-21 15:18:40|5468.1|5462.1|5472.6|5466.6|5473.1|5467.1|5467.3|5461.3|12
1632237530000|2021-09-21 15:18:50|5473|5467|5474.3|5468.3|5474.3|5468.3|5473|5467|3
1632237540000|2021-09-21 15:19:00|5475.6|5469.6|5478.3|5472.3|5478.9|5472.9|5474.8|5468.8|11
1632237550000|2021-09-21 15:19:10|5479.8|5473.8|5478.3|5472.3|5479.8|5473.8|5478.3|5472.3|52
1632237560000|2021-09-21 15:19:20|5478.8|5472.8|5477.8|5471.8|5479.3|5473.3|5476.3|5470.3|21
1632237570000|2021-09-21 15:19:30|5481.1|5475.1|5480.8|5474.8|5481.8|5475.8|5478.8|5472.8|35
1632237580000|2021-09-21 15:19:40|5480.3|5474.3|5481.8|5475.8|5483.6|5477.6|5480.3|5474.3|5
1632237590000|2021-09-21 15:19:50|||||||||12
1632237600000|2021-09-21 15:20:00|5481.3|5475.3|5478.8|5472.8|5481.8|5475.8|5478.3|5472.3|11
1632237610000|2021-09-21 15:20:10|5478.4|5472.4|5477.8|5471.8|5478.4|5472.4|5477.3|5471.3|4
1632237620000|2021-09-21 15:20:20|5478.1|5472.1|5478|5472|5478.6|5472.6|5477.4|5471.4|4
1632237630000|2021-09-21 15:20:30|5478.1|5472.1|5474.8|5468.8|5478.1|5472.1|5474.8|5468.8|5
1632237640000|2021-09-21 15:20:40|5473.6|5467.6|5474.6|5468.6|5474.6|5468.6|5473.3|5467.3|2
1632237650000|2021-09-21 15:20:50|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5473.8|5467.8|2
1632237670000|2021-09-21 15:21:10|||||||||1
1632237680000|2021-09-21 15:21:20|5473.3|5467.3|5476.8|5470.8|5478.8|5472.8|5473.3|5467.3|18
1632237690000|2021-09-21 15:21:30|5480.1|5474.1|5477.3|5471.3|5480.1|5474.1|5476.8|5470.8|21
1632237700000|2021-09-21 15:21:40|5478.6|5472.6|5478.3|5472.3|5478.8|5472.8|5477.8|5471.8|3
1632237710000|2021-09-21 15:21:50|5475.1|5469.1|5475.3|5469.3|5475.3|5469.3|5475.1|5469.1|42
1632237720000|2021-09-21 15:22:00|5472.8|5466.8|5472.6|5466.6|5473.6|5467.6|5472.3|5466.3|20
1632237730000|2021-09-21 15:22:10|5474.3|5468.3|5474.8|5468.8|5475.3|5469.3|5474.3|5468.3|6
1632237740000|2021-09-21 15:22:20|5475.3|5469.3|5475.3|5469.3|5476.3|5470.3|5475.3|5469.3|4
1632237750000|2021-09-21 15:22:30|5475.1|5469.1|5475.3|5469.3|5475.3|5469.3|5474.3|5468.3|3
1632237760000|2021-09-21 15:22:40|5474.9|5468.9|5475.3|5469.3|5475.3|5469.3|5474.8|5468.8|2
1632237770000|2021-09-21 15:22:50|5475.6|5469.6|5475.3|5469.3|5475.6|5469.6|5475.3|5469.3|3
1632237780000|2021-09-21 15:23:00|5474.9|5468.9|5474.8|5468.8|5474.9|5468.9|5474.3|5468.3|7
1632237790000|2021-09-21 15:23:10|5475.3|5469.3|5476.1|5470.1|5476.3|5470.3|5475.3|5469.3|3
1632237800000|2021-09-21 15:23:20|5476.6|5470.6|5478.3|5472.3|5478.3|5472.3|5476.5|5470.5|9
1632237810000|2021-09-21 15:23:30|||||||||4
1632237820000|2021-09-21 15:23:40|||||||||2
1632237830000|2021-09-21 15:23:50|5475.8|5469.8|5475.1|5469.1|5475.8|5469.8|5475.1|5469.1|4
1632237840000|2021-09-21 15:24:00|5474.8|5468.8|5474.8|5468.8|5475.6|5469.6|5474.3|5468.3|3
1632237850000|2021-09-21 15:24:10|||||||||2
1632237860000|2021-09-21 15:24:20|5474.3|5468.3|5475.6|5469.6|5475.6|5469.6|5473.8|5467.8|9
1632237870000|2021-09-21 15:24:30|5475.3|5469.3|5474.3|5468.3|5475.3|5469.3|5474.3|5468.3|91
1632237880000|2021-09-21 15:24:40|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.1|5469.1|6
1632237890000|2021-09-21 15:24:50|5475.1|5469.1|5478.8|5472.8|5478.8|5472.8|5475.1|5469.1|8
1632237900000|2021-09-21 15:25:00|5478.3|5472.3|5479.8|5473.8|5480.3|5474.3|5477.8|5471.8|5
1632237910000|2021-09-21 15:25:10|5479.4|5473.4|5480.3|5474.3|5480.3|5474.3|5479.3|5473.3|5
1632237920000|2021-09-21 15:25:20|5480.6|5474.6|5480.3|5474.3|5480.6|5474.6|5480.3|5474.3|5
1632237930000|2021-09-21 15:25:30|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|5
1632237940000|2021-09-21 15:25:40|5480.8|5474.8|5481.1|5475.1|5481.1|5475.1|5480.8|5474.8|0
1632237950000|2021-09-21 15:25:50|5480.8|5474.8|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|3
1632237960000|2021-09-21 15:26:00|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|4
1632237970000|2021-09-21 15:26:10|5479.6|5473.6|5476.3|5470.3|5479.6|5473.6|5476.3|5470.3|7
1632237980000|2021-09-21 15:26:20|5476.8|5470.8|5478.3|5472.3|5478.3|5472.3|5476.8|5470.8|10
1632237990000|2021-09-21 15:26:30|5478.1|5472.1|5478.3|5472.3|5478.3|5472.3|5477.3|5471.3|4
1632238000000|2021-09-21 15:26:40|5478.8|5472.8|5479.8|5473.8|5479.8|5473.8|5478.3|5472.3|2
1632238010000|2021-09-21 15:26:50|5479.4|5473.4|5479.3|5473.3|5479.4|5473.4|5479.3|5473.3|2
1632238020000|2021-09-21 15:27:00|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|3
1632238030000|2021-09-21 15:27:10|5481.1|5475.1|5482|5476|5482|5476|5481.1|5475.1|5
1632238040000|2021-09-21 15:27:20|5482.1|5476.1|5483.8|5477.8|5483.8|5477.8|5482.1|5476.1|18
1632238050000|2021-09-21 15:27:30|5484.3|5478.3|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|8
1632238060000|2021-09-21 15:27:40|5484.4|5478.4|5485.3|5479.3|5485.3|5479.3|5483.4|5477.4|5
1632238070000|2021-09-21 15:27:50|5484.3|5478.3|5482.3|5476.3|5484.8|5478.8|5481.8|5475.8|12
1632238080000|2021-09-21 15:28:00|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5480.8|5474.8|6
1632238090000|2021-09-21 15:28:10|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5480.8|5474.8|1
1632238100000|2021-09-21 15:28:20|5481.3|5475.3|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|2
1632238110000|2021-09-21 15:28:30|5480.8|5474.8|5481.6|5475.6|5481.6|5475.6|5480.6|5474.6|20
1632238120000|2021-09-21 15:28:40|||||||||1
1632238130000|2021-09-21 15:28:50|5482.1|5476.1|5483.1|5477.1|5483.1|5477.1|5481.6|5475.6|8
1632238140000|2021-09-21 15:29:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|1
1632238150000|2021-09-21 15:29:10|5484.6|5478.6|5485.3|5479.3|5485.8|5479.8|5484.6|5478.6|8
1632238160000|2021-09-21 15:29:20|5485.5|5479.5|5482.4|5476.4|5487.6|5481.6|5482.4|5476.4|49
1632238170000|2021-09-21 15:29:30|5482.3|5476.3|5485.3|5479.3|5485.3|5479.3|5482.3|5476.3|14
1632238180000|2021-09-21 15:29:40|5483.8|5477.8|5482.4|5476.4|5484.3|5478.3|5482.4|5476.4|8
1632238190000|2021-09-21 15:29:50|5482.6|5476.6|5483.3|5477.3|5484.3|5478.3|5482.6|5476.6|4
1632238200000|2021-09-21 15:30:00|5483.8|5477.8|5482.5|5476.5|5483.8|5477.8|5482.3|5476.3|12
1632238210000|2021-09-21 15:30:10|5483.3|5477.3|5478.6|5472.6|5483.3|5477.3|5477.3|5471.3|21
1632238220000|2021-09-21 15:30:20|5478.3|5472.3|5479.6|5473.6|5479.6|5473.6|5477.3|5471.3|42
1632238230000|2021-09-21 15:30:30|5480.5|5474.5|5477.6|5471.6|5480.5|5474.5|5477.6|5471.6|14
1632238240000|2021-09-21 15:30:40|5478|5472|5478.3|5472.3|5478.6|5472.6|5478|5472|3
1632238250000|2021-09-21 15:30:50|5479.1|5473.1|5479.6|5473.6|5480.1|5474.1|5478.6|5472.6|7
1632238260000|2021-09-21 15:31:00|5480|5474|5478.8|5472.8|5480.1|5474.1|5477.6|5471.6|11
1632238270000|2021-09-21 15:31:10|5479.1|5473.1|5480.3|5474.3|5480.3|5474.3|5479.1|5473.1|5
1632238280000|2021-09-21 15:31:20|5479.3|5473.3|5479.8|5473.8|5480.3|5474.3|5476.7|5470.7|11
1632238290000|2021-09-21 15:31:30|5478.9|5472.9|5479.4|5473.4|5479.8|5473.8|5478.8|5472.8|5
1632238300000|2021-09-21 15:31:40|5479.3|5473.3|5480.3|5474.3|5480.3|5474.3|5479.3|5473.3|2
1632238310000|2021-09-21 15:31:50|5479.6|5473.6|5477.4|5471.4|5479.8|5473.8|5477.4|5471.4|4
1632238320000|2021-09-21 15:32:00|5477.3|5471.3|5478.3|5472.3|5478.3|5472.3|5477.3|5471.3|3
1632238330000|2021-09-21 15:32:10|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|2
1632238350000|2021-09-21 15:32:30|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|11
1632238360000|2021-09-21 15:32:40|||||||||22
1632238370000|2021-09-21 15:32:50|5479.1|5473.1|5478.3|5472.3|5479.1|5473.1|5477.3|5471.3|12
1632238380000|2021-09-21 15:33:00|5478.6|5472.6|5478.6|5472.6|5479.1|5473.1|5478.6|5472.6|5
1632238390000|2021-09-21 15:33:10|5479.1|5473.1|5478.6|5472.6|5479.1|5473.1|5478.3|5472.3|13
1632238400000|2021-09-21 15:33:20|5479|5473|5479.1|5473.1|5479.1|5473.1|5479|5473|18
1632238410000|2021-09-21 15:33:30|||||||||23
1632238420000|2021-09-21 15:33:40|5481.1|5475.1|5482.1|5476.1|5482.1|5476.1|5481.1|5475.1|26
1632238430000|2021-09-21 15:33:50|5481.3|5475.3|5480.3|5474.3|5481.3|5475.3|5480.3|5474.3|14
1632238440000|2021-09-21 15:34:00|5480.8|5474.8|5479.8|5473.8|5481.3|5475.3|5479.8|5473.8|17
1632238450000|2021-09-21 15:34:10|5480.1|5474.1|5480.6|5474.6|5480.6|5474.6|5479.8|5473.8|2
1632238470000|2021-09-21 15:34:30|5482|5476|5483.8|5477.8|5483.8|5477.8|5482|5476|8
1632238480000|2021-09-21 15:34:40|5483.6|5477.6|5480.8|5474.8|5483.6|5477.6|5480.8|5474.8|6
1632238490000|2021-09-21 15:34:50|5480.4|5474.4|5480.8|5474.8|5480.8|5474.8|5479.4|5473.4|18
1632238500000|2021-09-21 15:35:00|5480.4|5474.4|5484.9|5478.9|5485.8|5479.8|5479.8|5473.8|14
1632238510000|2021-09-21 15:35:10|5485.3|5479.3|5487.8|5481.8|5487.8|5481.8|5484.9|5478.9|13
1632238520000|2021-09-21 15:35:20|5488.3|5482.3|5487.8|5481.8|5488.3|5482.3|5487.8|5481.8|6
1632238530000|2021-09-21 15:35:30|5487.3|5481.3|5492.8|5486.8|5494.8|5488.8|5486.3|5480.3|33
1632238540000|2021-09-21 15:35:40|5493.1|5487.1|5493.8|5487.8|5494.8|5488.8|5493.1|5487.1|14
1632238550000|2021-09-21 15:35:50|5493.4|5487.4|5493.3|5487.3|5493.4|5487.4|5491.8|5485.8|23
1632238560000|2021-09-21 15:36:00|5495.1|5489.1|5498.3|5492.3|5498.3|5492.3|5495.1|5489.1|18
1632238570000|2021-09-21 15:36:10|5497.3|5491.3|5498.8|5492.8|5498.8|5492.8|5496.3|5490.3|17
1632238580000|2021-09-21 15:36:20|5498.4|5492.4|5496.3|5490.3|5498.4|5492.4|5495.8|5489.8|15
1632238590000|2021-09-21 15:36:30|5496.6|5490.6|5493.8|5487.8|5497.3|5491.3|5493.8|5487.8|10
1632238600000|2021-09-21 15:36:40|5493.3|5487.3|5491.9|5485.9|5494.8|5488.8|5491.9|5485.9|5
1632238610000|2021-09-21 15:36:50|5492.4|5486.4|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|3
1632238620000|2021-09-21 15:37:00|5492.6|5486.6|5490.1|5484.1|5493.1|5487.1|5489.8|5483.8|9
1632238630000|2021-09-21 15:37:10|5490.5|5484.5|5488.8|5482.8|5490.6|5484.6|5488.3|5482.3|8
1632238640000|2021-09-21 15:37:20|5489.3|5483.3|5490.8|5484.8|5490.8|5484.8|5489.3|5483.3|2
1632238650000|2021-09-21 15:37:30|5491.1|5485.1|5492.6|5486.6|5492.6|5486.6|5490.8|5484.8|6
1632238660000|2021-09-21 15:37:40|5492.8|5486.8|5495.3|5489.3|5495.3|5489.3|5492.8|5486.8|6
1632238670000|2021-09-21 15:37:50|||||||||15
1632238680000|2021-09-21 15:38:00|5495.4|5489.4|5496.8|5490.8|5496.8|5490.8|5495.4|5489.4|5
1632238690000|2021-09-21 15:38:10|5495.3|5489.3|5496|5490|5496.5|5490.5|5495.3|5489.3|168
1632238700000|2021-09-21 15:38:20|5495.2|5489.2|5496|5490|5496|5490|5495|5489|3
1632238710000|2021-09-21 15:38:30|5496.3|5490.3|5494.5|5488.5|5496.3|5490.3|5494.5|5488.5|5
1632238720000|2021-09-21 15:38:40|5492.5|5486.5|5490.5|5484.5|5492.5|5486.5|5489.5|5483.5|23
1632238730000|2021-09-21 15:38:50|5491|5485|5491|5485|5491|5485|5490.5|5484.5|6
1632238740000|2021-09-21 15:39:00|5490.9|5484.9|5491.5|5485.5|5492.4|5486.4|5489|5483|24
1632238750000|2021-09-21 15:39:10|5490|5484|5489|5483|5490|5484|5488|5482|4
1632238760000|2021-09-21 15:39:20|5488.7|5482.7|5488.9|5482.9|5488.9|5482.9|5488.5|5482.5|1
1632238770000|2021-09-21 15:39:30|||||||||1
1632238780000|2021-09-21 15:39:40|5489|5483|5488.4|5482.4|5489|5483|5488|5482|2
1632238790000|2021-09-21 15:39:50|5488|5482|5488.5|5482.5|5488.5|5482.5|5487.7|5481.7|1
1632238800000|2021-09-21 15:40:00|5489.4|5483.4|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|2
1632238810000|2021-09-21 15:40:10|||||||||2
1632238820000|2021-09-21 15:40:20|5490.4|5484.4|5489|5483|5490.4|5484.4|5489|5483|2
1632238830000|2021-09-21 15:40:30|5489.4|5483.4|5490|5484|5490.5|5484.5|5489.4|5483.4|3
1632238840000|2021-09-21 15:40:40|5489.7|5483.7|5489|5483|5489.7|5483.7|5488.7|5482.7|1
1632238850000|2021-09-21 15:40:50|5489.5|5483.5|5489.2|5483.2|5489.5|5483.5|5489.2|5483.2|3
1632238860000|2021-09-21 15:41:00|5489|5483|5488.9|5482.9|5490.5|5484.5|5488.9|5482.9|29
1632238870000|2021-09-21 15:41:10|5488.7|5482.7|5485.4|5479.4|5488.7|5482.7|5485.4|5479.4|20
1632238880000|2021-09-21 15:41:20|5484.7|5478.7|5483.9|5477.9|5484.7|5478.7|5483.9|5477.9|6
1632238890000|2021-09-21 15:41:30|5484.3|5478.3|5484.9|5478.9|5485.4|5479.4|5484.3|5478.3|5
1632238900000|2021-09-21 15:41:40|5484.5|5478.5|5485.4|5479.4|5485.4|5479.4|5484|5478|7
1632238910000|2021-09-21 15:41:50|5486.2|5480.2|5486|5480|5486.2|5480.2|5486|5480|3
1632238920000|2021-09-21 15:42:00|5486.4|5480.4|5485.5|5479.5|5487.5|5481.5|5485.5|5479.5|6
1632238930000|2021-09-21 15:42:10|||||||||1
1632238940000|2021-09-21 15:42:20|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486|5480|5
1632238950000|2021-09-21 15:42:30|5485.5|5479.5|5484.5|5478.5|5486|5480|5484.2|5478.2|4
1632238960000|2021-09-21 15:42:40|5485|5479|5486.5|5480.5|5487.4|5481.4|5485|5479|8
1632238970000|2021-09-21 15:42:50|5486|5480|5487.3|5481.3|5487.3|5481.3|5485.5|5479.5|4
1632238980000|2021-09-21 15:43:00|5487.4|5481.4|5484.5|5478.5|5487.4|5481.4|5484.5|5478.5|7
1632238990000|2021-09-21 15:43:10|5485.5|5479.5|5485|5479|5485.5|5479.5|5485|5479|5
1632239000000|2021-09-21 15:43:20|5484.5|5478.5|5490.5|5484.5|5490.5|5484.5|5484.5|5478.5|12
1632239010000|2021-09-21 15:43:30|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|2
1632239020000|2021-09-21 15:43:40|5491.9|5485.9|5494|5488|5494|5488|5491.9|5485.9|6
1632239030000|2021-09-21 15:43:50|5493.9|5487.9|5492.7|5486.7|5494.5|5488.5|5492.7|5486.7|6
1632239040000|2021-09-21 15:44:00|5492.5|5486.5|5493.9|5487.9|5493.9|5487.9|5492.5|5486.5|4
1632239050000|2021-09-21 15:44:10|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|1
1632239060000|2021-09-21 15:44:20|5493.5|5487.5|5494|5488|5494|5488|5493.5|5487.5|2
1632239070000|2021-09-21 15:44:30|5494.5|5488.5|5491.5|5485.5|5494.5|5488.5|5490.7|5484.7|9
1632239080000|2021-09-21 15:44:40|5492.9|5486.9|5492.4|5486.4|5493.4|5487.4|5492.4|5486.4|6
1632239090000|2021-09-21 15:44:50|5492|5486|5492|5486|5492.9|5486.9|5492|5486|51
1632239100000|2021-09-21 15:45:00|5492.4|5486.4|5490.7|5484.7|5492.9|5486.9|5490.7|5484.7|4
1632239110000|2021-09-21 15:45:10|5490.5|5484.5|5492|5486|5492|5486|5490.5|5484.5|5
1632239120000|2021-09-21 15:45:20|5492.4|5486.4|5492|5486|5492.4|5486.4|5492|5486|51
1632239130000|2021-09-21 15:45:30|||||||||1
1632239140000|2021-09-21 15:45:40|||||||||1
1632239150000|2021-09-21 15:45:50|5491.5|5485.5|5490.5|5484.5|5491.5|5485.5|5490.5|5484.5|3
1632239160000|2021-09-21 15:46:00|5492.5|5486.5|5492|5486|5492.5|5486.5|5492|5486|3
1632239170000|2021-09-21 15:46:10|5491.7|5485.7|5490.5|5484.5|5491.7|5485.7|5489.8|5483.8|22
1632239180000|2021-09-21 15:46:20|5489|5483|5489|5483|5489|5483|5488.5|5482.5|3
1632239190000|2021-09-21 15:46:30|5489.4|5483.4|5489|5483|5489.5|5483.5|5489|5483|31
1632239200000|2021-09-21 15:46:40|5488.7|5482.7|5488.5|5482.5|5488.7|5482.7|5488.5|5482.5|2
1632239210000|2021-09-21 15:46:50|5487.5|5481.5|5488.5|5482.5|5488.5|5482.5|5487.5|5481.5|15
1632239220000|2021-09-21 15:47:00|5488.4|5482.4|5487.5|5481.5|5488.9|5482.9|5487.2|5481.2|7
1632239230000|2021-09-21 15:47:10|5487.2|5481.2|5487.5|5481.5|5487.5|5481.5|5486.5|5480.5|13
1632239240000|2021-09-21 15:47:20|5487.9|5481.9|5489.9|5483.9|5489.9|5483.9|5487.9|5481.9|5
1632239250000|2021-09-21 15:47:30|5490.4|5484.4|5491|5485|5491.5|5485.5|5489.9|5483.9|4
1632239260000|2021-09-21 15:47:40|5491.5|5485.5|5491|5485|5491.5|5485.5|5490.5|5484.5|2
1632239270000|2021-09-21 15:47:50|5491.4|5485.4|5492.5|5486.5|5492.5|5486.5|5491.4|5485.4|6
1632239280000|2021-09-21 15:48:00|5493|5487|5492.5|5486.5|5493.5|5487.5|5492.5|5486.5|0
1632239290000|2021-09-21 15:48:10|||||||||1
1632239310000|2021-09-21 15:48:30|5493.4|5487.4|5492|5486|5493.4|5487.4|5492|5486|4
1632239320000|2021-09-21 15:48:40|5491|5485|5491|5485|5491.5|5485.5|5490.4|5484.4|3
1632239330000|2021-09-21 15:48:50|5491.5|5485.5|5492.5|5486.5|5494.7|5488.7|5491.5|5485.5|24
1632239340000|2021-09-21 15:49:00|5492.4|5486.4|5492|5486|5494.5|5488.5|5491|5485|87
1632239350000|2021-09-21 15:49:10|5491.5|5485.5|5491.7|5485.7|5492|5486|5491.5|5485.5|1
1632239360000|2021-09-21 15:49:20|5491.5|5485.5|5492.4|5486.4|5492.4|5486.4|5491|5485|5
1632239370000|2021-09-21 15:49:30|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5492.5|5486.5|9
1632239380000|2021-09-21 15:49:40|5494|5488|5493|5487|5494|5488|5491.5|5485.5|18
1632239390000|2021-09-21 15:49:50|5493.2|5487.2|5494|5488|5494.2|5488.2|5493|5487|5
1632239400000|2021-09-21 15:50:00|5493.5|5487.5|5493|5487|5493.5|5487.5|5492.4|5486.4|4
1632239410000|2021-09-21 15:50:10|5493.7|5487.7|5492.5|5486.5|5493.7|5487.7|5492.5|5486.5|3
1632239420000|2021-09-21 15:50:20|5491.5|5485.5|5493|5487|5493|5487|5490.5|5484.5|13
1632239430000|2021-09-21 15:50:30|5493.4|5487.4|5493.5|5487.5|5493.5|5487.5|5493|5487|11
1632239440000|2021-09-21 15:50:40|5493|5487|5493|5487|5493.5|5487.5|5493|5487|23
1632239450000|2021-09-21 15:50:50|5493.4|5487.4|5493.5|5487.5|5493.5|5487.5|5492.5|5486.5|5
1632239460000|2021-09-21 15:51:00|5493|5487|5493|5487|5494.5|5488.5|5493|5487|21
1632239470000|2021-09-21 15:51:10|5492.5|5486.5|5491.5|5485.5|5492.5|5486.5|5490.5|5484.5|4
1632239480000|2021-09-21 15:51:20|5492.5|5486.5|5491.4|5485.4|5492.5|5486.5|5491|5485|4
1632239490000|2021-09-21 15:51:30|5491.5|5485.5|5490.5|5484.5|5491.5|5485.5|5490.5|5484.5|5
1632239500000|2021-09-21 15:51:40|5491.5|5485.5|5491|5485|5491.5|5485.5|5490.5|5484.5|10
1632239510000|2021-09-21 15:51:50|5490.9|5484.9|5491|5485|5491|5485|5490.9|5484.9|7
1632239520000|2021-09-21 15:52:00|5491.4|5485.4|5489.5|5483.5|5492.5|5486.5|5489.5|5483.5|12
1632239530000|2021-09-21 15:52:10|5489.7|5483.7|5488|5482|5490|5484|5488|5482|6
1632239540000|2021-09-21 15:52:20|5488.4|5482.4|5489|5483|5489.5|5483.5|5488.4|5482.4|38
1632239550000|2021-09-21 15:52:30|5489.5|5483.5|5489|5483|5489.5|5483.5|5489|5483|3
1632239560000|2021-09-21 15:52:40|5489.4|5483.4|5490|5484|5490.5|5484.5|5489.4|5483.4|6
1632239570000|2021-09-21 15:52:50|5490.4|5484.4|5490|5484|5490.4|5484.4|5489.5|5483.5|0
1632239580000|2021-09-21 15:53:00|5490.2|5484.2|5493|5487|5493|5487|5490|5484|10
1632239590000|2021-09-21 15:53:10|5492.7|5486.7|5492|5486|5492.7|5486.7|5491.7|5485.7|9
1632239600000|2021-09-21 15:53:20|5498|5492|5496.7|5490.7|5498.2|5492.2|5496|5490|39
1632239610000|2021-09-21 15:53:30|5497|5491|5497.5|5491.5|5498.5|5492.5|5496.5|5490.5|40
1632239620000|2021-09-21 15:53:40|5498|5492|5498|5492|5498|5492|5497.5|5491.5|13
1632239630000|2021-09-21 15:53:50|5498.4|5492.4|5498.5|5492.5|5498.5|5492.5|5497.7|5491.7|9
1632239640000|2021-09-21 15:54:00|5498|5492|5495.5|5489.5|5498.5|5492.5|5495.5|5489.5|20
1632239650000|2021-09-21 15:54:10|5496.5|5490.5|5498.5|5492.5|5498.5|5492.5|5495.5|5489.5|38
1632239660000|2021-09-21 15:54:20|5498.3|5492.3|5497|5491|5498.3|5492.3|5496|5490|12
1632239670000|2021-09-21 15:54:30|5497.4|5491.4|5497.5|5491.5|5498.5|5492.5|5497.4|5491.4|14
1632239680000|2021-09-21 15:54:40|5496.5|5490.5|5495.5|5489.5|5497.5|5491.5|5495.5|5489.5|7
1632239690000|2021-09-21 15:54:50|5497|5491|5497.9|5491.9|5497.9|5491.9|5497|5491|18
1632239700000|2021-09-21 15:55:00|5498|5492|5497.9|5491.9|5498.3|5492.3|5497.9|5491.9|41
1632239710000|2021-09-21 15:55:10|5498.3|5492.3|5498|5492|5498.3|5492.3|5497.9|5491.9|1
1632239720000|2021-09-21 15:55:20|5498.5|5492.5|5498|5492|5499.4|5493.4|5498|5492|4
1632239730000|2021-09-21 15:55:30|5497.7|5491.7|5498.7|5492.7|5499.2|5493.2|5497.5|5491.5|12
1632239740000|2021-09-21 15:55:40|5499.2|5493.2|5498.5|5492.5|5499.2|5493.2|5498|5492|3
1632239750000|2021-09-21 15:55:50|5499|5493|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|3
1632239760000|2021-09-21 15:56:00|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|22
1632239770000|2021-09-21 15:56:10|5498.5|5492.5|5497.5|5491.5|5498.5|5492.5|5497.5|5491.5|2
1632239780000|2021-09-21 15:56:20|5498.4|5492.4|5498.5|5492.5|5498.5|5492.5|5498.4|5492.4|3
1632239790000|2021-09-21 15:56:30|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|7
1632239800000|2021-09-21 15:56:40|5503|5497|5507.2|5501.2|5508.5|5502.5|5503|5497|16
1632239810000|2021-09-21 15:56:50|5507.5|5501.5|5509.5|5503.5|5509.5|5503.5|5507.5|5501.5|7
1632239820000|2021-09-21 15:57:00|5512.9|5506.9|5510.5|5504.5|5513.9|5507.9|5510|5504|26
1632239830000|2021-09-21 15:57:10|5510|5504|5511|5505|5511.5|5505.5|5510|5504|13
1632239840000|2021-09-21 15:57:20|5511.5|5505.5|5510|5504|5511.5|5505.5|5510|5504|4
1632239850000|2021-09-21 15:57:30|5510.4|5504.4|5510|5504|5510.5|5504.5|5510|5504|3
1632239860000|2021-09-21 15:57:40|5510.5|5504.5|5511.5|5505.5|5511.9|5505.9|5510.5|5504.5|1
1632239870000|2021-09-21 15:57:50|5511.9|5505.9|5512.4|5506.4|5512.4|5506.4|5511.5|5505.5|3
1632239880000|2021-09-21 15:58:00|5512.5|5506.5|5511.5|5505.5|5512.5|5506.5|5511.5|5505.5|6
1632239890000|2021-09-21 15:58:10|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|6
1632239900000|2021-09-21 15:58:20|5514.3|5508.3|5510|5504|5514.3|5508.3|5510|5504|15
1632239910000|2021-09-21 15:58:30|5511.9|5505.9|5510.3|5504.3|5513|5507|5509.7|5503.7|63
1632239920000|2021-09-21 15:58:40|5510.8|5504.8|5512.8|5506.8|5513.2|5507.2|5510.3|5504.3|40
1632239930000|2021-09-21 15:58:50|5513|5507|5511.3|5505.3|5513.2|5507.2|5511.3|5505.3|6
1632239940000|2021-09-21 15:59:00|5511.8|5505.8|5512.3|5506.3|5512.3|5506.3|5511.3|5505.3|16
1632239950000|2021-09-21 15:59:10|5512.7|5506.7|5512.3|5506.3|5513.2|5507.2|5512.3|5506.3|1
1632239960000|2021-09-21 15:59:20|5511.9|5505.9|5510.3|5504.3|5512.3|5506.3|5510.3|5504.3|8
1632239970000|2021-09-21 15:59:30|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1632239980000|2021-09-21 15:59:40|5510.3|5504.3|5510.3|5504.3|5511.2|5505.2|5510.3|5504.3|10
1632239990000|2021-09-21 15:59:50|5510.7|5504.7|5509.3|5503.3|5510.8|5504.8|5509.1|5503.1|20
1632240000000|2021-09-21 16:00:00|5508.3|5502.3|5508.8|5502.8|5509.8|5503.8|5508.3|5502.3|6
1632240010000|2021-09-21 16:00:10|5509.3|5503.3|5509.8|5503.8|5510.3|5504.3|5508.3|5502.3|15
1632240020000|2021-09-21 16:00:20|5510.2|5504.2|5510.3|5504.3|5511.3|5505.3|5509.4|5503.4|6
1632240030000|2021-09-21 16:00:30|5509.9|5503.9|5513.2|5507.2|5513.2|5507.2|5509.8|5503.8|4
1632240040000|2021-09-21 16:00:40|5512.8|5506.8|5512.8|5506.8|5513.7|5507.7|5512.3|5506.3|4
1632240050000|2021-09-21 16:00:50|5513.2|5507.2|5511.3|5505.3|5513.2|5507.2|5511.3|5505.3|8
1632240060000|2021-09-21 16:01:00|5511.7|5505.7|5513.2|5507.2|5513.2|5507.2|5511.3|5505.3|63
1632240070000|2021-09-21 16:01:10|||||||||57
1632240080000|2021-09-21 16:01:20|5513.5|5507.5|5513.7|5507.7|5513.7|5507.7|5513.2|5507.2|35
1632240090000|2021-09-21 16:01:30|||||||||1
1632240100000|2021-09-21 16:01:40|||||||||6
1632240110000|2021-09-21 16:01:50|||||||||15
1632240120000|2021-09-21 16:02:00|||||||||2
1632240130000|2021-09-21 16:02:10|5513.9|5507.9|5513.5|5507.5|5513.9|5507.9|5513.5|5507.5|18
1632240140000|2021-09-21 16:02:20|5514.4|5508.4|5513.9|5507.9|5514.4|5508.4|5513.9|5507.9|13
1632240150000|2021-09-21 16:02:30|5513.2|5507.2|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|10
1632240160000|2021-09-21 16:02:40|5513|5507|5512|5506|5513|5507|5511.7|5505.7|4
1632240170000|2021-09-21 16:02:50|5512.4|5506.4|5511.7|5505.7|5512.5|5506.5|5510.7|5504.7|9
1632240180000|2021-09-21 16:03:00|5511.3|5505.3|5509.5|5503.5|5512|5506|5509.5|5503.5|7
1632240190000|2021-09-21 16:03:10|5509.9|5503.9|5508|5502|5510|5504|5508|5502|4
1632240200000|2021-09-21 16:03:20|5507.9|5501.9|5507.5|5501.5|5508|5502|5507|5501|15
1632240210000|2021-09-21 16:03:30|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|15
1632240220000|2021-09-21 16:03:40|5507.3|5501.3|5508.2|5502.2|5508.2|5502.2|5507.3|5501.3|8
1632240230000|2021-09-21 16:03:50|5507.8|5501.8|5507.3|5501.3|5508.2|5502.2|5507.3|5501.3|2
1632240240000|2021-09-21 16:04:00|5506.9|5500.9|5504.3|5498.3|5507.7|5501.7|5504.3|5498.3|8
1632240250000|2021-09-21 16:04:10|5504.8|5498.8|5505.2|5499.2|5505.7|5499.7|5504.3|5498.3|2
1632240260000|2021-09-21 16:04:20|5505.7|5499.7|5506.8|5500.8|5507.7|5501.7|5505.7|5499.7|45
1632240270000|2021-09-21 16:04:30|5507.2|5501.2|5506.3|5500.3|5507.2|5501.2|5506.3|5500.3|3
1632240280000|2021-09-21 16:04:40|5505.8|5499.8|5505.3|5499.3|5505.8|5499.8|5505.3|5499.3|1
1632240290000|2021-09-21 16:04:50|5504.9|5498.9|5506.3|5500.3|5506.3|5500.3|5504.9|5498.9|2
1632240300000|2021-09-21 16:05:00|5506.7|5500.7|5506.8|5500.8|5507.2|5501.2|5506.3|5500.3|1
1632240310000|2021-09-21 16:05:10|5506.3|5500.3|5506.2|5500.2|5506.3|5500.3|5506.2|5500.2|4
1632240320000|2021-09-21 16:05:20|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1632240330000|2021-09-21 16:05:30|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.3|5500.3|3
1632240340000|2021-09-21 16:05:40|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|2
1632240350000|2021-09-21 16:05:50|5506.8|5500.8|5506.3|5500.3|5506.8|5500.8|5505.8|5499.8|2
1632240360000|2021-09-21 16:06:00|5505.9|5499.9|5507.2|5501.2|5507.2|5501.2|5505.8|5499.8|2
1632240370000|2021-09-21 16:06:10|5506.7|5500.7|5506.7|5500.7|5507.2|5501.2|5506.7|5500.7|0
1632240380000|2021-09-21 16:06:20|5507.2|5501.2|5506.3|5500.3|5507.2|5501.2|5505.8|5499.8|5
1632240390000|2021-09-21 16:06:30|5506.7|5500.7|5506.8|5500.8|5507.2|5501.2|5506.7|5500.7|0
1632240400000|2021-09-21 16:06:40|5505.8|5499.8|5504.3|5498.3|5505.8|5499.8|5504.3|5498.3|9
1632240410000|2021-09-21 16:06:50|5503.9|5497.9|5503.3|5497.3|5504.3|5498.3|5503.3|5497.3|9
1632240420000|2021-09-21 16:07:00|5503.7|5497.7|5503.3|5497.3|5503.8|5497.8|5503.3|5497.3|4
1632240440000|2021-09-21 16:07:20|5502.9|5496.9|5502.7|5496.7|5503.3|5497.3|5502.7|5496.7|3
1632240450000|2021-09-21 16:07:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5501.8|5495.8|5
1632240460000|2021-09-21 16:07:40|5502.5|5496.5|5502.4|5496.4|5502.5|5496.5|5502.4|5496.4|6
1632240470000|2021-09-21 16:07:50|5502|5496|5502.5|5496.5|5502.5|5496.5|5502|5496|3
1632240480000|2021-09-21 16:08:00|5502.9|5496.9|5504|5498|5504.5|5498.5|5502.9|5496.9|12
1632240490000|2021-09-21 16:08:10|5504.4|5498.4|5504.5|5498.5|5504.5|5498.5|5504.4|5498.4|2
1632240500000|2021-09-21 16:08:20|||||||||1
1632240530000|2021-09-21 16:08:50|5504.2|5498.2|5504.9|5498.9|5504.9|5498.9|5503.5|5497.5|4
1632240540000|2021-09-21 16:09:00|5506.5|5500.5|5506|5500|5506.5|5500.5|5506|5500|3
1632240550000|2021-09-21 16:09:10|5505.7|5499.7|5506|5500|5506|5500|5505.5|5499.5|1
1632240560000|2021-09-21 16:09:20|5506.4|5500.4|5506.5|5500.5|5506.5|5500.5|5506.4|5500.4|0
1632240570000|2021-09-21 16:09:30|5506|5500|5506.5|5500.5|5506.5|5500.5|5506|5500|3
1632240580000|2021-09-21 16:09:40|5506|5500|5506.5|5500.5|5506.5|5500.5|5506|5500|2
1632240590000|2021-09-21 16:09:50|5506|5500|5506|5500|5506.5|5500.5|5506|5500|0
1632240600000|2021-09-21 16:10:00|5506.4|5500.4|5508.4|5502.4|5508.4|5502.4|5506.4|5500.4|5
1632240610000|2021-09-21 16:10:10|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|3
1632240620000|2021-09-21 16:10:20|5508|5502|5507.9|5501.9|5508|5502|5507.9|5501.9|0
1632240630000|2021-09-21 16:10:30|5508.4|5502.4|5511|5505|5511|5505|5508.4|5502.4|3
1632240640000|2021-09-21 16:10:40|5511.5|5505.5|5511|5505|5511.5|5505.5|5511|5505|2
1632240650000|2021-09-21 16:10:50|5510.5|5504.5|5510|5504|5510.5|5504.5|5509.5|5503.5|4
1632240660000|2021-09-21 16:11:00|5509.7|5503.7|5509.5|5503.5|5510|5504|5509.5|5503.5|0
1632240670000|2021-09-21 16:11:10|5509.9|5503.9|5508.5|5502.5|5510|5504|5508.5|5502.5|1
1632240680000|2021-09-21 16:11:20|5508.7|5502.7|5509|5503|5509|5503|5508.7|5502.7|2
1632240700000|2021-09-21 16:11:40|5509.4|5503.4|5509.9|5503.9|5509.9|5503.9|5509.4|5503.4|4
1632240710000|2021-09-21 16:11:50|5509|5503|5509.5|5503.5|5509.5|5503.5|5509|5503|11
1632240720000|2021-09-21 16:12:00|5509|5503|5509|5503|5510.5|5504.5|5509|5503|12
1632240730000|2021-09-21 16:12:10|5509.4|5503.4|5506.5|5500.5|5509.5|5503.5|5506.5|5500.5|6
1632240740000|2021-09-21 16:12:20|5506|5500|5505.5|5499.5|5506|5500|5505.5|5499.5|4
1632240750000|2021-09-21 16:12:30|5505|5499|5503|5497|5505|5499|5503|5497|3
1632240760000|2021-09-21 16:12:40|5503.5|5497.5|5503|5497|5503.7|5497.7|5503|5497|3
1632240770000|2021-09-21 16:12:50|5502.5|5496.5|5503.4|5497.4|5503.4|5497.4|5502.5|5496.5|2
1632240780000|2021-09-21 16:13:00|5502.7|5496.7|5497.9|5491.9|5502.7|5496.7|5497.5|5491.5|40
1632240790000|2021-09-21 16:13:10|5497|5491|5497.9|5491.9|5497.9|5491.9|5496.5|5490.5|8
1632240800000|2021-09-21 16:13:20|5497.5|5491.5|5497.5|5491.5|5497.9|5491.9|5497|5491|3
1632240810000|2021-09-21 16:13:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|2
1632240820000|2021-09-21 16:13:40|5498|5492|5498.9|5492.9|5499.4|5493.4|5498|5492|2
1632240840000|2021-09-21 16:14:00|5498.4|5492.4|5498.9|5492.9|5499|5493|5498|5492|9
1632240850000|2021-09-21 16:14:10|5499.3|5493.3|5499.4|5493.4|5499.4|5493.4|5499.3|5493.3|10
1632240860000|2021-09-21 16:14:20|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5
1632240870000|2021-09-21 16:14:30|5498.5|5492.5|5498.5|5492.5|5498.9|5492.9|5498.5|5492.5|0
1632240890000|2021-09-21 16:14:50|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498.5|5492.5|0
1632240900000|2021-09-21 16:15:00|||||||||1
1632240910000|2021-09-21 16:15:10|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|1
1632240920000|2021-09-21 16:15:20|5501|5495|5500|5494|5501|5495|5500|5494|3
1632240930000|2021-09-21 16:15:30|5499.7|5493.7|5499.5|5493.5|5499.7|5493.7|5499|5493|3
1632240940000|2021-09-21 16:15:40|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|1
1632240950000|2021-09-21 16:15:50|5500.4|5494.4|5500.5|5494.5|5500.5|5494.5|5500.4|5494.4|1
1632240960000|2021-09-21 16:16:00|5501.4|5495.4|5502.5|5496.5|5502.5|5496.5|5501.4|5495.4|7
1632240970000|2021-09-21 16:16:10|5501.5|5495.5|5500.5|5494.5|5501.5|5495.5|5500|5494|2
1632240980000|2021-09-21 16:16:20|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|1
1632240990000|2021-09-21 16:16:30|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|7
1632241020000|2021-09-21 16:17:00|5502.5|5496.5|5503.4|5497.4|5503.4|5497.4|5502.5|5496.5|4
1632241030000|2021-09-21 16:17:10|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|2
1632241040000|2021-09-21 16:17:20|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1632241050000|2021-09-21 16:17:30|5504.4|5498.4|5506|5500|5506.5|5500.5|5504.4|5498.4|8
1632241060000|2021-09-21 16:17:40|5506.5|5500.5|5507|5501|5507.5|5501.5|5506.5|5500.5|7
1632241070000|2021-09-21 16:17:50|5507.4|5501.4|5506.5|5500.5|5507.5|5501.5|5506.5|5500.5|4
1632241090000|2021-09-21 16:18:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|2
1632241110000|2021-09-21 16:18:30|5506.5|5500.5|5508.5|5502.5|5508.5|5502.5|5506.5|5500.5|7
1632241120000|2021-09-21 16:18:40|5509.4|5503.4|5508.5|5502.5|5509.4|5503.4|5508.5|5502.5|5
1632241140000|2021-09-21 16:19:00|5508.9|5502.9|5512.5|5506.5|5512.5|5506.5|5508.9|5502.9|5
1632241150000|2021-09-21 16:19:10|5512.9|5506.9|5511.5|5505.5|5513.4|5507.4|5511.5|5505.5|5
1632241160000|2021-09-21 16:19:20|5511.9|5505.9|5512|5506|5512|5506|5511.9|5505.9|0
1632241180000|2021-09-21 16:19:40|5511.9|5505.9|5512.5|5506.5|5512.9|5506.9|5511.9|5505.9|0
1632241190000|2021-09-21 16:19:50|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|2
1632241200000|2021-09-21 16:20:00|5512|5506|5512|5506|5512.5|5506.5|5511.9|5505.9|5
1632241210000|2021-09-21 16:20:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1632241220000|2021-09-21 16:20:20|5511.8|5505.8|5511.5|5505.5|5512.5|5506.5|5511.5|5505.5|6
1632241230000|2021-09-21 16:20:30|5512.5|5506.5|5512.5|5506.5|5512.9|5506.9|5512.5|5506.5|3
1632241250000|2021-09-21 16:20:50|5512.9|5506.9|5514.4|5508.4|5514.4|5508.4|5512.9|5506.9|23
1632241260000|2021-09-21 16:21:00|5514.3|5508.3|5514.4|5508.4|5514.4|5508.4|5513.5|5507.5|7
1632241270000|2021-09-21 16:21:10|5513.9|5507.9|5513.5|5507.5|5513.9|5507.9|5513.5|5507.5|9
1632241280000|2021-09-21 16:21:20|5512|5506|5512|5506|5512|5506|5512|5506|1
1632241290000|2021-09-21 16:21:30|5512.4|5506.4|5511|5505|5512.5|5506.5|5511|5505|7
1632241300000|2021-09-21 16:21:40|5511.4|5505.4|5508.5|5502.5|5511.4|5505.4|5508|5502|6
1632241310000|2021-09-21 16:21:50|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5
1632241320000|2021-09-21 16:22:00|5509.5|5503.5|5511.5|5505.5|5511.5|5505.5|5509.5|5503.5|10
1632241330000|2021-09-21 16:22:10|5511.4|5505.4|5511.5|5505.5|5511.5|5505.5|5511.4|5505.4|3
1632241340000|2021-09-21 16:22:20|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512|5506|3
1632241360000|2021-09-21 16:22:40|||||||||7
1632241370000|2021-09-21 16:22:50|5513|5507|5513|5507|5513|5507|5513|5507|2
1632241390000|2021-09-21 16:23:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|1
1632241400000|2021-09-21 16:23:20|5513|5507|5513|5507|5513|5507|5512.5|5506.5|3
1632241410000|2021-09-21 16:23:30|5512.5|5506.5|5513|5507|5513|5507|5512.5|5506.5|1
1632241420000|2021-09-21 16:23:40|5513.5|5507.5|5513|5507|5513.5|5507.5|5513|5507|2
1632241430000|2021-09-21 16:23:50|5512.7|5506.7|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|4
1632241440000|2021-09-21 16:24:00|5516.5|5510.5|5517.5|5511.5|5518.9|5512.9|5516.5|5510.5|23
1632241450000|2021-09-21 16:24:10|5517.2|5511.2|5517.5|5511.5|5517.5|5511.5|5517|5511|3
1632241460000|2021-09-21 16:24:20|5517|5511|5516.5|5510.5|5517|5511|5515|5509|7
1632241470000|2021-09-21 16:24:30|||||||||1
1632241480000|2021-09-21 16:24:40|5515.5|5509.5|5516.9|5510.9|5516.9|5510.9|5515.5|5509.5|7
1632241490000|2021-09-21 16:24:50|5517|5511|5517.5|5511.5|5517.5|5511.5|5516.5|5510.5|3
1632241500000|2021-09-21 16:25:00|5518.9|5512.9|5518.5|5512.5|5518.9|5512.9|5518.5|5512.5|4
1632241510000|2021-09-21 16:25:10|5517.8|5511.8|5518|5512|5518.5|5512.5|5517.8|5511.8|5
1632241520000|2021-09-21 16:25:20|5517.5|5511.5|5520.5|5514.5|5520.5|5514.5|5517.5|5511.5|5
1632241530000|2021-09-21 16:25:30|5519.5|5513.5|5521.8|5515.8|5521.8|5515.8|5519.5|5513.5|14
1632241540000|2021-09-21 16:25:40|5521.9|5515.9|5523|5517|5523.5|5517.5|5521.5|5515.5|16
1632241550000|2021-09-21 16:25:50|5523.4|5517.4|5523.5|5517.5|5523.5|5517.5|5523.4|5517.4|4
1632241560000|2021-09-21 16:26:00|5522.9|5516.9|5522|5516|5523.5|5517.5|5521.4|5515.4|17
1632241570000|2021-09-21 16:26:10|5522.4|5516.4|5523.3|5517.3|5523.3|5517.3|5521.5|5515.5|4
1632241580000|2021-09-21 16:26:20|5523.9|5517.9|5524.9|5518.9|5524.9|5518.9|5523.7|5517.7|17
1632241590000|2021-09-21 16:26:30|5524.5|5518.5|5524.9|5518.9|5524.9|5518.9|5524.5|5518.5|2
1632241600000|2021-09-21 16:26:40|5524.5|5518.5|5525.4|5519.4|5525.4|5519.4|5524.5|5518.5|1
1632241610000|2021-09-21 16:26:50|||||||||1
1632241620000|2021-09-21 16:27:00|5526.5|5520.5|5526|5520|5526.5|5520.5|5526|5520|7
1632241630000|2021-09-21 16:27:10|5525.7|5519.7|5526|5520|5526.5|5520.5|5525.5|5519.5|10
1632241640000|2021-09-21 16:27:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1632241650000|2021-09-21 16:27:30|5526|5520|5526.5|5520.5|5526.5|5520.5|5526|5520|5
1632241660000|2021-09-21 16:27:40|5527.4|5521.4|5523.4|5517.4|5527.4|5521.4|5522.4|5516.4|26
1632241670000|2021-09-21 16:27:50|5523.9|5517.9|5523.6|5517.6|5524.1|5518.1|5523.3|5517.3|22
1632241680000|2021-09-21 16:28:00|5523.8|5517.8|5524.6|5518.6|5524.6|5518.6|5523.8|5517.8|4
1632241690000|2021-09-21 16:28:10|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1632241700000|2021-09-21 16:28:20|5524.9|5518.9|5525.3|5519.3|5525.3|5519.3|5524.4|5518.4|4
1632241710000|2021-09-21 16:28:30|5526.3|5520.3|5524.3|5518.3|5528.3|5522.3|5524.3|5518.3|13
1632241720000|2021-09-21 16:28:40|5524.8|5518.8|5525.4|5519.4|5525.4|5519.4|5524.8|5518.8|2
1632241730000|2021-09-21 16:28:50|||||||||13
1632241740000|2021-09-21 16:29:00|5526.3|5520.3|5528.3|5522.3|5528.3|5522.3|5525.9|5519.9|12
1632241750000|2021-09-21 16:29:10|5527.6|5521.6|5527.3|5521.3|5527.8|5521.8|5526.3|5520.3|11
1632241760000|2021-09-21 16:29:20|5526.8|5520.8|5527.8|5521.8|5527.8|5521.8|5526|5520|5
1632241770000|2021-09-21 16:29:30|5527.9|5521.9|5528.3|5522.3|5528.6|5522.6|5527.9|5521.9|0
1632241780000|2021-09-21 16:29:40|5527.8|5521.8|5527.8|5521.8|5529|5523|5527.8|5521.8|5
1632241790000|2021-09-21 16:29:50|5526.8|5520.8|5525.9|5519.9|5526.8|5520.8|5525.9|5519.9|5
1632241800000|2021-09-21 16:30:00|5525.5|5519.5|5525.4|5519.4|5525.9|5519.9|5525.4|5519.4|1
1632241820000|2021-09-21 16:30:20|5525.8|5519.8|5525.4|5519.4|5525.9|5519.9|5525.4|5519.4|7
1632241830000|2021-09-21 16:30:30|||||||||1
1632241840000|2021-09-21 16:30:40|||||||||3
1632241870000|2021-09-21 16:31:10|5523.6|5517.6|5523.3|5517.3|5523.6|5517.6|5523.3|5517.3|12
1632241890000|2021-09-21 16:31:30|5522.2|5516.2|5518.9|5512.9|5522.2|5516.2|5518.9|5512.9|31
1632241900000|2021-09-21 16:31:40|5518.4|5512.4|5518|5512|5519.9|5513.9|5518|5512|8
1632241910000|2021-09-21 16:31:50|5516.7|5510.7|5524.3|5518.3|5524.3|5518.3|5516.7|5510.7|46
1632241920000|2021-09-21 16:32:00|5523.9|5517.9|5523.8|5517.8|5524.3|5518.3|5523.3|5517.3|16
1632241930000|2021-09-21 16:32:10|5524|5518|5520.8|5514.8|5524|5518|5520.4|5514.4|8
1632241950000|2021-09-21 16:32:30|5520.4|5514.4|5520.3|5514.3|5520.4|5514.4|5520.3|5514.3|1
1632241960000|2021-09-21 16:32:40|||||||||1
1632241970000|2021-09-21 16:32:50|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|2
1632241980000|2021-09-21 16:33:00|||||||||1
1632241990000|2021-09-21 16:33:10|5521.3|5515.3|5520.9|5514.9|5521.3|5515.3|5520.9|5514.9|3
1632242000000|2021-09-21 16:33:20|5520.5|5514.5|5520.8|5514.8|5521.3|5515.3|5520.1|5514.1|22
1632242010000|2021-09-21 16:33:30|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1632242020000|2021-09-21 16:33:40|||||||||1
1632242030000|2021-09-21 16:33:50|5520.9|5514.9|5521.3|5515.3|5521.3|5515.3|5520.9|5514.9|2
1632242040000|2021-09-21 16:34:00|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5521.9|5515.9|5
1632242050000|2021-09-21 16:34:10|5521.9|5515.9|5522.9|5516.9|5523.3|5517.3|5521.9|5515.9|4
1632242070000|2021-09-21 16:34:30|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5522.4|5516.4|24
1632242080000|2021-09-21 16:34:40|5523.4|5517.4|5521.9|5515.9|5523.8|5517.8|5521.9|5515.9|12
1632242090000|2021-09-21 16:34:50|5522.3|5516.3|5524.5|5518.5|5524.5|5518.5|5522.3|5516.3|13
1632242120000|2021-09-21 16:35:20|||||||||2
1632242140000|2021-09-21 16:35:40|5525.4|5519.4|5525|5519|5525.4|5519.4|5525|5519|1
1632242150000|2021-09-21 16:35:50|5525.5|5519.5|5524.5|5518.5|5525.5|5519.5|5524.5|5518.5|12
1632242160000|2021-09-21 16:36:00|5524.9|5518.9|5524.5|5518.5|5525.5|5519.5|5524.5|5518.5|1
1632242170000|2021-09-21 16:36:10|5525|5519|5524.5|5518.5|5525|5519|5524.5|5518.5|7
1632242180000|2021-09-21 16:36:20|5525|5519|5524.5|5518.5|5525|5519|5524.5|5518.5|1
1632242190000|2021-09-21 16:36:30|5522.2|5516.2|5522|5516|5523|5517|5522|5516|7
1632242200000|2021-09-21 16:36:40|5522.4|5516.4|5521.5|5515.5|5522.4|5516.4|5520.5|5514.5|20
1632242210000|2021-09-21 16:36:50|5520.9|5514.9|5521.5|5515.5|5521.5|5515.5|5520.9|5514.9|1
1632242220000|2021-09-21 16:37:00|5521.9|5515.9|5522.5|5516.5|5522.5|5516.5|5521.9|5515.9|3
1632242230000|2021-09-21 16:37:10|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|1
1632242240000|2021-09-21 16:37:20|5522.5|5516.5|5522.2|5516.2|5522.5|5516.5|5522.2|5516.2|3
1632242250000|2021-09-21 16:37:30|5522|5516|5522|5516|5522|5516|5521.5|5515.5|1
1632242260000|2021-09-21 16:37:40|5522.4|5516.4|5523|5517|5523|5517|5522.4|5516.4|0
1632242280000|2021-09-21 16:38:00|5524|5518|5524|5518|5524|5518|5524|5518|3
1632242300000|2021-09-21 16:38:20|5522.7|5516.7|5522|5516|5522.7|5516.7|5521|5515|3
1632242310000|2021-09-21 16:38:30|5522.2|5516.2|5523|5517|5523|5517|5522.2|5516.2|6
1632242320000|2021-09-21 16:38:40|5521.7|5515.7|5522|5516|5522|5516|5521.5|5515.5|2
1632242330000|2021-09-21 16:38:50|5521.5|5515.5|5522|5516|5522|5516|5521.5|5515.5|0
1632242340000|2021-09-21 16:39:00|5521.5|5515.5|5521|5515|5522|5516|5521|5515|4
1632242360000|2021-09-21 16:39:20|5520.7|5514.7|5519.4|5513.4|5520.7|5514.7|5519|5513|14
1632242370000|2021-09-21 16:39:30|5519|5513|5518|5512|5519|5513|5518|5512|1
1632242380000|2021-09-21 16:39:40|5517.9|5511.9|5517|5511|5518|5512|5517|5511|3
1632242390000|2021-09-21 16:39:50|5517.2|5511.2|5516.8|5510.8|5517.3|5511.3|5516.5|5510.5|109
1632242400000|2021-09-21 16:40:00|5517.3|5511.3|5516.8|5510.8|5517.8|5511.8|5516.8|5510.8|4
1632242410000|2021-09-21 16:40:10|5517.2|5511.2|5516.3|5510.3|5517.3|5511.3|5516.2|5510.2|3
1632242420000|2021-09-21 16:40:20|5516|5510|5515|5509|5516|5510|5515|5509|752
1632242430000|2021-09-21 16:40:30|||||||||4
1632242440000|2021-09-21 16:40:40|||||||||1
1632242450000|2021-09-21 16:40:50|5515.5|5509.5|5515.5|5509.5|5516|5510|5515.1|5509.1|9
1632242460000|2021-09-21 16:41:00|5515.6|5509.6|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|0
1632242470000|2021-09-21 16:41:10|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|3
1632242480000|2021-09-21 16:41:20|5515.2|5509.2|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|0
1632242490000|2021-09-21 16:41:30|5515.5|5509.5|5514.7|5508.7|5515.5|5509.5|5514.7|5508.7|4
1632242500000|2021-09-21 16:41:40|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|1
1632242510000|2021-09-21 16:41:50|||||||||1
1632242520000|2021-09-21 16:42:00|5515|5509|5515.1|5509.1|5515.1|5509.1|5514.4|5508.4|50
1632242540000|2021-09-21 16:42:20|5516.5|5510.5|5516.1|5510.1|5516.5|5510.5|5516.1|5510.1|1
1632242560000|2021-09-21 16:42:40|5515.7|5509.7|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|0
1632242570000|2021-09-21 16:42:50|5515.7|5509.7|5515.6|5509.6|5516.1|5510.1|5515.4|5509.4|2
1632242580000|2021-09-21 16:43:00|5516.1|5510.1|5515.7|5509.7|5516.1|5510.1|5515.7|5509.7|1
1632242590000|2021-09-21 16:43:10|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|0
1632242600000|2021-09-21 16:43:20|||||||||9
1632242610000|2021-09-21 16:43:30|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|1
1632242620000|2021-09-21 16:43:40|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1632242630000|2021-09-21 16:43:50|5515.6|5509.6|5510|5504|5515.6|5509.6|5509.1|5503.1|17
1632242640000|2021-09-21 16:44:00|5509.6|5503.6|5510|5504|5510|5504|5509.1|5503.1|11
1632242650000|2021-09-21 16:44:10|5509.6|5503.6|5510.5|5504.5|5510.5|5504.5|5509.6|5503.6|4
1632242670000|2021-09-21 16:44:30|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|8
1632242680000|2021-09-21 16:44:40|5507.6|5501.6|5508.6|5502.6|5508.6|5502.6|5507.6|5501.6|4
1632242690000|2021-09-21 16:44:50|5508.1|5502.1|5508.6|5502.6|5508.6|5502.6|5508.1|5502.1|1
1632242700000|2021-09-21 16:45:00|5509.1|5503.1|5508.1|5502.1|5509.1|5503.1|5508.1|5502.1|1
1632242710000|2021-09-21 16:45:10|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508.1|5502.1|3
1632242730000|2021-09-21 16:45:30|5508.1|5502.1|5507.6|5501.6|5508.5|5502.5|5507.6|5501.6|8
1632242750000|2021-09-21 16:45:50|5508.2|5502.2|5508.7|5502.7|5509.2|5503.2|5508.2|5502.2|3
1632242760000|2021-09-21 16:46:00|5508.1|5502.1|5509.1|5503.1|5509.1|5503.1|5508.1|5502.1|2
1632242770000|2021-09-21 16:46:10|5508.1|5502.1|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|8
1632242780000|2021-09-21 16:46:20|5509.2|5503.2|5511.6|5505.6|5512.1|5506.1|5509.2|5503.2|9
1632242790000|2021-09-21 16:46:30|5512.1|5506.1|5512.7|5506.7|5513.1|5507.1|5511.1|5505.1|2
1632242800000|2021-09-21 16:46:40|5513.2|5507.2|5515.6|5509.6|5517.6|5511.6|5513.2|5507.2|13
1632242810000|2021-09-21 16:46:50|5515.2|5509.2|5515.1|5509.1|5515.7|5509.7|5515.1|5509.1|10
1632242820000|2021-09-21 16:47:00|5515.2|5509.2|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|4
1632242830000|2021-09-21 16:47:10|5515.2|5509.2|5514.6|5508.6|5515.2|5509.2|5514.6|5508.6|0
1632242840000|2021-09-21 16:47:20|5513.6|5507.6|5514.1|5508.1|5514.1|5508.1|5513.6|5507.6|4
1632242850000|2021-09-21 16:47:30|5514.4|5508.4|5515.1|5509.1|5515.1|5509.1|5514.4|5508.4|2
1632242860000|2021-09-21 16:47:40|5515.7|5509.7|5514.6|5508.6|5516.2|5510.2|5514.6|5508.6|3
1632242870000|2021-09-21 16:47:50|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1632242880000|2021-09-21 16:48:00|5514.5|5508.5|5513.6|5507.6|5514.5|5508.5|5512.6|5506.6|1
1632242890000|2021-09-21 16:48:10|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|2
1632242910000|2021-09-21 16:48:30|5514.1|5508.1|5513.6|5507.6|5514.1|5508.1|5513.6|5507.6|2
1632242920000|2021-09-21 16:48:40|5513.2|5507.2|5512.5|5506.5|5513.2|5507.2|5512.1|5506.1|3
1632242930000|2021-09-21 16:48:50|5512.6|5506.6|5512.1|5506.1|5512.6|5506.6|5511.1|5505.1|7
1632242940000|2021-09-21 16:49:00|5511.6|5505.6|5512.1|5506.1|5512.1|5506.1|5511.6|5505.6|7
1632242950000|2021-09-21 16:49:10|||||||||2
1632242960000|2021-09-21 16:49:20|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|7
1632242970000|2021-09-21 16:49:30|5511.2|5505.2|5511.1|5505.1|5511.2|5505.2|5511.1|5505.1|0
1632243000000|2021-09-21 16:50:00|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.2|5505.2|2
1632243010000|2021-09-21 16:50:10|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|2
1632243020000|2021-09-21 16:50:20|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|5509.1|5503.1|2
1632243030000|2021-09-21 16:50:30|5509.1|5503.1|5508.1|5502.1|5509.1|5503.1|5508.1|5502.1|1
1632243040000|2021-09-21 16:50:40|||||||||2
1632243060000|2021-09-21 16:51:00|5507.7|5501.7|5506.1|5500.1|5507.7|5501.7|5506.1|5500.1|36
1632243070000|2021-09-21 16:51:10|5506.2|5500.2|5505.6|5499.6|5506.2|5500.2|5505.6|5499.6|4
1632243080000|2021-09-21 16:51:20|5505.7|5499.7|5506.1|5500.1|5506.1|5500.1|5505.7|5499.7|501
1632243090000|2021-09-21 16:51:30|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|0
1632243110000|2021-09-21 16:51:50|5505.1|5499.1|5505.2|5499.2|5505.2|5499.2|5505.1|5499.1|2
1632243120000|2021-09-21 16:52:00|5505.1|5499.1|5505.6|5499.6|5505.6|5499.6|5504.2|5498.2|11
1632243130000|2021-09-21 16:52:10|5505.7|5499.7|5504.6|5498.6|5505.7|5499.7|5504.1|5498.1|18
1632243150000|2021-09-21 16:52:30|5504.2|5498.2|5503.1|5497.1|5504.2|5498.2|5503.1|5497.1|4
1632243160000|2021-09-21 16:52:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5501.2|5495.2|17
1632243170000|2021-09-21 16:52:50|5501.7|5495.7|5502.5|5496.5|5502.5|5496.5|5501.7|5495.7|5
1632243180000|2021-09-21 16:53:00|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5501.4|5495.4|23
1632243190000|2021-09-21 16:53:10|5502.1|5496.1|5501.7|5495.7|5502.6|5496.6|5501.7|5495.7|15
1632243200000|2021-09-21 16:53:20|5502.6|5496.6|5502.5|5496.5|5502.7|5496.7|5502.5|5496.5|4
1632243210000|2021-09-21 16:53:30|5502.1|5496.1|5502.5|5496.5|5502.5|5496.5|5501.1|5495.1|14
1632243220000|2021-09-21 16:53:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5501.1|5495.1|4
1632243230000|2021-09-21 16:53:50|||||||||1
1632243240000|2021-09-21 16:54:00|5501.4|5495.4|5502.5|5496.5|5502.5|5496.5|5501.1|5495.1|11
1632243250000|2021-09-21 16:54:10|5502.8|5496.8|5503|5497|5503|5497|5502.5|5496.5|4
1632243260000|2021-09-21 16:54:20|5503.3|5497.3|5503.5|5497.5|5504|5498|5503.3|5497.3|1
1632243280000|2021-09-21 16:54:40|5503.1|5497.1|5503.1|5497.1|5503.2|5497.2|5503.1|5497.1|1
1632243290000|2021-09-21 16:54:50|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1632243300000|2021-09-21 16:55:00|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|1
1632243310000|2021-09-21 16:55:10|5503.5|5497.5|5503.6|5497.6|5504.5|5498.5|5503.5|5497.5|8
1632243320000|2021-09-21 16:55:20|5503.5|5497.5|5503|5497|5503.5|5497.5|5503|5497|0
1632243340000|2021-09-21 16:55:40|5502.8|5496.8|5499.6|5493.6|5502.8|5496.8|5499.6|5493.6|12
1632243350000|2021-09-21 16:55:50|5500.1|5494.1|5501|5495|5501|5495|5500.1|5494.1|2
1632243370000|2021-09-21 16:56:10|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|2
1632243380000|2021-09-21 16:56:20|5502|5496|5502|5496|5502|5496|5502|5496|1
1632243390000|2021-09-21 16:56:30|5501.5|5495.5|5501.5|5495.5|5502|5496|5501.5|5495.5|5
1632243400000|2021-09-21 16:56:40|5501.7|5495.7|5502.6|5496.6|5502.6|5496.6|5501.7|5495.7|40
1632243410000|2021-09-21 16:56:50|5503|5497|5503.1|5497.1|5503.1|5497.1|5503|5497|4
1632243420000|2021-09-21 16:57:00|5502.1|5496.1|5503.1|5497.1|5503.1|5497.1|5502.1|5496.1|911
1632243430000|2021-09-21 16:57:10|5502.6|5496.6|5502.6|5496.6|5502.7|5496.7|5502.6|5496.6|12
1632243440000|2021-09-21 16:57:20|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|272
1632243450000|2021-09-21 16:57:30|5503|5497|5503.1|5497.1|5503.1|5497.1|5503|5497|0
1632243460000|2021-09-21 16:57:40|5507.6|5501.6|5508.7|5502.7|5509.1|5503.1|5507.6|5501.6|19
1632243470000|2021-09-21 16:57:50|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1632243480000|2021-09-21 16:58:00|5508.1|5502.1|5508.6|5502.6|5508.6|5502.6|5508.1|5502.1|2
1632243490000|2021-09-21 16:58:10|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|9
1632243500000|2021-09-21 16:58:20|5505.1|5499.1|5504.6|5498.6|5505.1|5499.1|5504.6|5498.6|1
1632243510000|2021-09-21 16:58:30|5505.1|5499.1|5508.5|5502.5|5508.5|5502.5|5505.1|5499.1|4
1632243530000|2021-09-21 16:58:50|||||||||1
1632243540000|2021-09-21 16:59:00|5509.5|5503.5|5508.6|5502.6|5509.5|5503.5|5508.6|5502.6|0
1632243550000|2021-09-21 16:59:10|5509.1|5503.1|5509|5503|5509.5|5503.5|5508.6|5502.6|1
1632243560000|2021-09-21 16:59:20|5509.3|5503.3|5509.5|5503.5|5509.5|5503.5|5509.3|5503.3|0
1632243570000|2021-09-21 16:59:30|5509.1|5503.1|5509|5503|5509.5|5503.5|5508.7|5502.7|3
1632243580000|2021-09-21 16:59:40|5509.3|5503.3|5509.5|5503.5|5509.5|5503.5|5509.3|5503.3|1
1632243600000|2021-09-21 17:00:00|5510|5504|5510.5|5504.5|5510.6|5504.6|5510|5504|2
1632243610000|2021-09-21 17:00:10|5510.8|5504.8|5510.5|5504.5|5511|5505|5509.6|5503.6|0
1632243620000|2021-09-21 17:00:20|5511|5505|5510.5|5504.5|5511|5505|5510.1|5504.1|1
1632243630000|2021-09-21 17:00:30|5510.1|5504.1|5509.7|5503.7|5510.5|5504.5|5509.2|5503.2|2
1632243640000|2021-09-21 17:00:40|5508.1|5502.1|5507.6|5501.6|5508.1|5502.1|5507.6|5501.6|4
1632243650000|2021-09-21 17:00:50|5507.7|5501.7|5507.6|5501.6|5507.7|5501.7|5507.6|5501.6|4
1632243660000|2021-09-21 17:01:00|5507.9|5501.9|5508.6|5502.6|5508.6|5502.6|5507.9|5501.9|0
1632243670000|2021-09-21 17:01:10|5508.2|5502.2|5508.6|5502.6|5508.6|5502.6|5508.2|5502.2|0
1632243680000|2021-09-21 17:01:20|5508.2|5502.2|5508.1|5502.1|5508.2|5502.2|5508.1|5502.1|0
1632243700000|2021-09-21 17:01:40|||||||||1
1632243710000|2021-09-21 17:01:50|5508.5|5502.5|5508.1|5502.1|5508.5|5502.5|5508.1|5502.1|4
1632243720000|2021-09-21 17:02:00|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5506.1|5500.1|2
1632243730000|2021-09-21 17:02:10|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|1
1632243750000|2021-09-21 17:02:30|5505|5499|5503.6|5497.6|5505|5499|5503.1|5497.1|0
1632243760000|2021-09-21 17:02:40|5503.1|5497.1|5503.1|5497.1|5503.6|5497.6|5503.1|5497.1|0
1632243770000|2021-09-21 17:02:50|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|2
1632243780000|2021-09-21 17:03:00|5501.2|5495.2|5501.6|5495.6|5502.2|5496.2|5501.2|5495.2|7
1632243800000|2021-09-21 17:03:20|5501.7|5495.7|5501.6|5495.6|5501.7|5495.7|5501.6|5495.6|1
1632243810000|2021-09-21 17:03:30|5501.2|5495.2|5501.6|5495.6|5501.6|5495.6|5501.2|5495.2|0
1632243820000|2021-09-21 17:03:40|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1632243830000|2021-09-21 17:03:50|5501.1|5495.1|5500.7|5494.7|5501.1|5495.1|5500.6|5494.6|0
1632243840000|2021-09-21 17:04:00|5500.6|5494.6|5498.6|5492.6|5500.6|5494.6|5498.6|5492.6|7
1632243860000|2021-09-21 17:04:20|5499|5493|5500.5|5494.5|5500.5|5494.5|5499|5493|7
1632243870000|2021-09-21 17:04:30|5500|5494|5500.6|5494.6|5501|5495|5499.6|5493.6|9
1632243880000|2021-09-21 17:04:40|5500.5|5494.5|5499.6|5493.6|5500.6|5494.6|5499.6|5493.6|3
1632243890000|2021-09-21 17:04:50|5499.7|5493.7|5503|5497|5503|5497|5499.7|5493.7|13
1632243900000|2021-09-21 17:05:00|5502.8|5496.8|5502.5|5496.5|5502.8|5496.8|5502.5|5496.5|0
1632243910000|2021-09-21 17:05:10|5502|5496|5501.1|5495.1|5502.5|5496.5|5501.1|5495.1|3
1632243930000|2021-09-21 17:05:30|5500|5494|5499.6|5493.6|5500|5494|5499.1|5493.1|10
1632243940000|2021-09-21 17:05:40|||||||||1
1632243950000|2021-09-21 17:05:50|5500.1|5494.1|5501|5495|5501|5495|5500.1|5494.1|1
1632243960000|2021-09-21 17:06:00|5501.1|5495.1|5501.7|5495.7|5503.3|5497.3|5500.1|5494.1|38
1632243970000|2021-09-21 17:06:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|1
1632243980000|2021-09-21 17:06:20|5501.1|5495.1|5501.1|5495.1|5501.6|5495.6|5500.6|5494.6|3
1632243990000|2021-09-21 17:06:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1632244000000|2021-09-21 17:06:40|5501.6|5495.6|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|0
1632244010000|2021-09-21 17:06:50|5501.6|5495.6|5500.1|5494.1|5501.6|5495.6|5500.1|5494.1|1
1632244020000|2021-09-21 17:07:00|5500.5|5494.5|5502.6|5496.6|5503.6|5497.6|5500.5|5494.5|9
1632244030000|2021-09-21 17:07:10|5503.6|5497.6|5502.6|5496.6|5504|5498|5502.6|5496.6|10
1632244040000|2021-09-21 17:07:20|5502.5|5496.5|5505.1|5499.1|5505.1|5499.1|5502.1|5496.1|5
1632244050000|2021-09-21 17:07:30|5504.1|5498.1|5506.1|5500.1|5506.1|5500.1|5504.1|5498.1|3
1632244060000|2021-09-21 17:07:40|5506|5500|5506.6|5500.6|5506.6|5500.6|5504.6|5498.6|4
1632244070000|2021-09-21 17:07:50|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.6|5500.6|1
1632244080000|2021-09-21 17:08:00|5506.2|5500.2|5506.1|5500.1|5506.2|5500.2|5506.1|5500.1|0
1632244090000|2021-09-21 17:08:10|5505.7|5499.7|5504.6|5498.6|5505.7|5499.7|5504.6|5498.6|1
1632244100000|2021-09-21 17:08:20|5504.5|5498.5|5504.2|5498.2|5504.5|5498.5|5502.6|5496.6|3
1632244110000|2021-09-21 17:08:30|5503.2|5497.2|5503.7|5497.7|5503.7|5497.7|5502.5|5496.5|4
1632244120000|2021-09-21 17:08:40|||||||||3
1632244130000|2021-09-21 17:08:50|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|2
1632244140000|2021-09-21 17:09:00|5502.6|5496.6|5504.5|5498.5|5504.5|5498.5|5502.6|5496.6|7
1632244150000|2021-09-21 17:09:10|5504.2|5498.2|5504.1|5498.1|5504.2|5498.2|5504.1|5498.1|0
1632244170000|2021-09-21 17:09:30|5503.7|5497.7|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|1
1632244190000|2021-09-21 17:09:50|5503.2|5497.2|5500.6|5494.6|5503.2|5497.2|5500.6|5494.6|2
1632244200000|2021-09-21 17:10:00|5501|5495|5500.6|5494.6|5501.1|5495.1|5500.1|5494.1|2
1632244210000|2021-09-21 17:10:10|5501.1|5495.1|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|0
1632244240000|2021-09-21 17:10:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1632244250000|2021-09-21 17:10:50|5499.6|5493.6|5499.1|5493.1|5500.1|5494.1|5499.1|5493.1|4
1632244260000|2021-09-21 17:11:00|5499.5|5493.5|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|3
1632244270000|2021-09-21 17:11:10|5498.2|5492.2|5499.6|5493.6|5499.6|5493.6|5498.2|5492.2|4
1632244290000|2021-09-21 17:11:30|5500|5494|5498.6|5492.6|5500|5494|5498.6|5492.6|2
1632244300000|2021-09-21 17:11:40|5499|5493|5499.6|5493.6|5499.6|5493.6|5499|5493|2
1632244310000|2021-09-21 17:11:50|5500.5|5494.5|5500.1|5494.1|5500.5|5494.5|5500.1|5494.1|5
1632244320000|2021-09-21 17:12:00|5499.7|5493.7|5499.6|5493.6|5500|5494|5499.6|5493.6|0
1632244330000|2021-09-21 17:12:10|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1632244340000|2021-09-21 17:12:20|||||||||1
1632244350000|2021-09-21 17:12:30|5498.6|5492.6|5498.5|5492.5|5498.6|5492.6|5498.5|5492.5|2
1632244360000|2021-09-21 17:12:40|5499.1|5493.1|5498.1|5492.1|5499.1|5493.1|5498.1|5492.1|3
1632244370000|2021-09-21 17:12:50|5498.2|5492.2|5498.1|5492.1|5498.2|5492.2|5498.1|5492.1|1
1632244380000|2021-09-21 17:13:00|||||||||11
1632244400000|2021-09-21 17:13:20|5498|5492|5498.1|5492.1|5498.1|5492.1|5498|5492|0
1632244410000|2021-09-21 17:13:30|||||||||11
1632244420000|2021-09-21 17:13:40|||||||||15
1632244430000|2021-09-21 17:13:50|5493.2|5487.2|5493.6|5487.6|5493.6|5487.6|5493.2|5487.2|6
1632244440000|2021-09-21 17:14:00|5493.7|5487.7|5493.6|5487.6|5494.5|5488.5|5493.1|5487.1|5
1632244450000|2021-09-21 17:14:10|5493.1|5487.1|5493.5|5487.5|5493.5|5487.5|5492.7|5486.7|3
1632244460000|2021-09-21 17:14:20|5493.1|5487.1|5493.5|5487.5|5493.5|5487.5|5493.1|5487.1|0
1632244470000|2021-09-21 17:14:30|5494|5488|5494.1|5488.1|5494.5|5488.5|5494|5488|3
1632244480000|2021-09-21 17:14:40|5494.5|5488.5|5494.1|5488.1|5494.5|5488.5|5494.1|5488.1|0
1632244490000|2021-09-21 17:14:50|5496.3|5490.3|5496.6|5490.6|5496.6|5490.6|5496.3|5490.3|163
1632244500000|2021-09-21 17:15:00|5498.1|5492.1|5501.5|5495.5|5502.5|5496.5|5497.6|5491.6|14
1632244510000|2021-09-21 17:15:10|5502|5496|5503.1|5497.1|5503.6|5497.6|5502|5496|5
1632244520000|2021-09-21 17:15:20|5502.7|5496.7|5502.1|5496.1|5503.1|5497.1|5502.1|5496.1|46
1632244530000|2021-09-21 17:15:30|5501|5495|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|12
1632244550000|2021-09-21 17:15:50|||||||||3
1632244560000|2021-09-21 17:16:00|5499.7|5493.7|5499.1|5493.1|5500.6|5494.6|5499.1|5493.1|9
1632244570000|2021-09-21 17:16:10|5504.1|5498.1|5504.5|5498.5|5505|5499|5504.1|5498.1|39
1632244580000|2021-09-21 17:16:20|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|2
1632244590000|2021-09-21 17:16:30|5503.1|5497.1|5502.6|5496.6|5503.1|5497.1|5502.5|5496.5|9
1632244610000|2021-09-21 17:16:50|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5501.5|5495.5|4
1632244620000|2021-09-21 17:17:00|5502.1|5496.1|5502.1|5496.1|5502.5|5496.5|5502.1|5496.1|1
1632244630000|2021-09-21 17:17:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|1
1632244640000|2021-09-21 17:17:20|5502|5496|5503.6|5497.6|5504.1|5498.1|5502|5496|7
1632244650000|2021-09-21 17:17:30|5503.2|5497.2|5502.6|5496.6|5503.6|5497.6|5502.6|5496.6|11
1632244660000|2021-09-21 17:17:40|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|0
1632244680000|2021-09-21 17:18:00|5503.1|5497.1|5503.6|5497.6|5504.5|5498.5|5502.7|5496.7|10
1632244690000|2021-09-21 17:18:10|5504.5|5498.5|5503.6|5497.6|5504.5|5498.5|5503.6|5497.6|3
1632244700000|2021-09-21 17:18:20|5502.7|5496.7|5503.7|5497.7|5503.7|5497.7|5502.6|5496.6|5
1632244710000|2021-09-21 17:18:30|5503.6|5497.6|5504.5|5498.5|5504.5|5498.5|5503.6|5497.6|2
1632244720000|2021-09-21 17:18:40|5504.8|5498.8|5504.1|5498.1|5504.8|5498.8|5503.6|5497.6|1
1632244730000|2021-09-21 17:18:50|||||||||3
1632244740000|2021-09-21 17:19:00|5504.5|5498.5|5505.6|5499.6|5505.6|5499.6|5504.5|5498.5|4
1632244750000|2021-09-21 17:19:10|5506.6|5500.6|5506.7|5500.7|5507.1|5501.1|5506.6|5500.6|3
1632244760000|2021-09-21 17:19:20|5506.6|5500.6|5507.1|5501.1|5507.6|5501.6|5506.6|5500.6|3
1632244770000|2021-09-21 17:19:30|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|6
1632244790000|2021-09-21 17:19:50|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|2
1632244800000|2021-09-21 17:20:00|5511.1|5505.1|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|3
1632244810000|2021-09-21 17:20:10|5509.6|5503.6|5511.6|5505.6|5511.6|5505.6|5509.6|5503.6|11
1632244830000|2021-09-21 17:20:30|5510.6|5504.6|5510.2|5504.2|5510.6|5504.6|5510.2|5504.2|5
1632244840000|2021-09-21 17:20:40|5510.6|5504.6|5510.6|5504.6|5511.2|5505.2|5510.6|5504.6|3
1632244850000|2021-09-21 17:20:50|5510.2|5504.2|5510.1|5504.1|5510.6|5504.6|5510.1|5504.1|0
1632244860000|2021-09-21 17:21:00|5510.4|5504.4|5510.1|5504.1|5510.4|5504.4|5510.1|5504.1|7
1632244870000|2021-09-21 17:21:10|5509.8|5503.8|5510.1|5504.1|5510.1|5504.1|5509.8|5503.8|3
1632244880000|2021-09-21 17:21:20|5510|5504|5508.6|5502.6|5510.1|5504.1|5508.6|5502.6|8
1632244890000|2021-09-21 17:21:30|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|1
1632244910000|2021-09-21 17:21:50|5510|5504|5510.6|5504.6|5511.1|5505.1|5510|5504|11
1632244920000|2021-09-21 17:22:00|5511|5505|5510.6|5504.6|5511.5|5505.5|5510.6|5504.6|6
1632244930000|2021-09-21 17:22:10|5511|5505|5510.6|5504.6|5511.5|5505.5|5510.6|5504.6|2
1632244940000|2021-09-21 17:22:20|5511.1|5505.1|5511.5|5505.5|5511.5|5505.5|5511.1|5505.1|0
1632244980000|2021-09-21 17:23:00|5514|5508|5514|5508|5514|5508|5513.6|5507.6|5
1632244990000|2021-09-21 17:23:10|5514.3|5508.3|5513.6|5507.6|5514.3|5508.3|5513.6|5507.6|1
1632245010000|2021-09-21 17:23:30|||||||||1
1632245030000|2021-09-21 17:23:50|5513.1|5507.1|5511.6|5505.6|5513.1|5507.1|5511.6|5505.6|9
1632245040000|2021-09-21 17:24:00|5512|5506|5511.6|5505.6|5512.1|5506.1|5511.6|5505.6|1
1632245050000|2021-09-21 17:24:10|5513.1|5507.1|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|1
1632245060000|2021-09-21 17:24:20|||||||||1
1632245070000|2021-09-21 17:24:30|5514.5|5508.5|5513.6|5507.6|5514.5|5508.5|5513.6|5507.6|6
1632245090000|2021-09-21 17:24:50|5513.2|5507.2|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|5
1632245120000|2021-09-21 17:25:20|||||||||3
1632245130000|2021-09-21 17:25:30|||||||||2
1632245140000|2021-09-21 17:25:40|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|2
1632245150000|2021-09-21 17:25:50|5514.1|5508.1|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|13
1632245160000|2021-09-21 17:26:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1632245180000|2021-09-21 17:26:20|5513|5507|5514|5508|5514|5508|5513|5507|12
1632245190000|2021-09-21 17:26:30|5514.6|5508.6|5518.6|5512.6|5518.6|5512.6|5514.6|5508.6|18
1632245200000|2021-09-21 17:26:40|5517.9|5511.9|5517.5|5511.5|5518.1|5512.1|5517.1|5511.1|5
1632245210000|2021-09-21 17:26:50|5518|5512|5517.8|5511.8|5518|5512|5517.5|5511.5|0
1632245220000|2021-09-21 17:27:00|5518|5512|5517.6|5511.6|5519|5513|5517.5|5511.5|4
1632245230000|2021-09-21 17:27:10|5518|5512|5517.6|5511.6|5518|5512|5517.6|5511.6|2
1632245240000|2021-09-21 17:27:20|5518|5512|5517.6|5511.6|5518|5512|5517.1|5511.1|2
1632245250000|2021-09-21 17:27:30|5514|5508|5514.5|5508.5|5516|5510|5513.1|5507.1|27
1632245270000|2021-09-21 17:27:50|5514.8|5508.8|5515.6|5509.6|5516.1|5510.1|5514.8|5508.8|2
1632245280000|2021-09-21 17:28:00|5515.2|5509.2|5515.5|5509.5|5515.5|5509.5|5515.2|5509.2|3
1632245290000|2021-09-21 17:28:10|5515.1|5509.1|5515.1|5509.1|5515.5|5509.5|5515.1|5509.1|1
1632245310000|2021-09-21 17:28:30|5514.1|5508.1|5512.6|5506.6|5514.1|5508.1|5512.6|5506.6|4
1632245320000|2021-09-21 17:28:40|5513|5507|5513.5|5507.5|5513.5|5507.5|5513|5507|1
1632245330000|2021-09-21 17:28:50|5513.1|5507.1|5512.6|5506.6|5514|5508|5512.6|5506.6|3
1632245350000|2021-09-21 17:29:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1632245360000|2021-09-21 17:29:20|5512.6|5506.6|5512.6|5506.6|5512.7|5506.7|5512.6|5506.6|0
1632245380000|2021-09-21 17:29:40|5509.2|5503.2|5510.1|5504.1|5511.1|5505.1|5509.2|5503.2|14
1632245390000|2021-09-21 17:29:50|5510.6|5504.6|5509.6|5503.6|5510.6|5504.6|5509.6|5503.6|7
1632245400000|2021-09-21 17:30:00|5509.2|5503.2|5510.2|5504.2|5510.6|5504.6|5509.2|5503.2|1
1632245410000|2021-09-21 17:30:10|5510.5|5504.5|5511.6|5505.6|5511.6|5505.6|5510.5|5504.5|2
1632245420000|2021-09-21 17:30:20|5511.5|5505.5|5512.6|5506.6|5512.6|5506.6|5511.5|5505.5|3
1632245440000|2021-09-21 17:30:40|5511.6|5505.6|5512.6|5506.6|5512.6|5506.6|5511.6|5505.6|2
1632245450000|2021-09-21 17:30:50|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1632245460000|2021-09-21 17:31:00|5511.1|5505.1|5512.6|5506.6|5512.6|5506.6|5511.1|5505.1|4
1632245470000|2021-09-21 17:31:10|5512.2|5506.2|5512.2|5506.2|5512.6|5506.6|5512.1|5506.1|1
1632245490000|2021-09-21 17:31:30|5512.1|5506.1|5512.6|5506.6|5512.6|5506.6|5512.1|5506.1|0
1632245500000|2021-09-21 17:31:40|5512.1|5506.1|5511.1|5505.1|5512.6|5506.6|5511.1|5505.1|1
1632245510000|2021-09-21 17:31:50|5511.5|5505.5|5510.6|5504.6|5511.5|5505.5|5510.1|5504.1|16
1632245520000|2021-09-21 17:32:00|5511|5505|5511.6|5505.6|5511.6|5505.6|5511|5505|1
1632245530000|2021-09-21 17:32:10|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5510.1|5504.1|2
1632245540000|2021-09-21 17:32:20|5511.1|5505.1|5511.5|5505.5|5511.5|5505.5|5511.1|5505.1|1
1632245560000|2021-09-21 17:32:40|5511.1|5505.1|5511.5|5505.5|5511.5|5505.5|5511|5505|5
1632245570000|2021-09-21 17:32:50|5512|5506|5512.1|5506.1|5512.5|5506.5|5512|5506|2
1632245580000|2021-09-21 17:33:00|5511.1|5505.1|5513.5|5507.5|5513.5|5507.5|5511.1|5505.1|6
1632245590000|2021-09-21 17:33:10|5513.6|5507.6|5514.6|5508.6|5514.6|5508.6|5513.6|5507.6|0
1632245600000|2021-09-21 17:33:20|5515|5509|5517.1|5511.1|5517.6|5511.6|5514.6|5508.6|8
1632245610000|2021-09-21 17:33:30|5518|5512|5518|5512|5518|5512|5518|5512|3
1632245620000|2021-09-21 17:33:40|5517.5|5511.5|5517.5|5511.5|5518|5512|5517.5|5511.5|10
1632245630000|2021-09-21 17:33:50|5517.6|5511.6|5518.1|5512.1|5518.1|5512.1|5517.6|5511.6|0
1632245640000|2021-09-21 17:34:00|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|1
1632245650000|2021-09-21 17:34:10|5517.6|5511.6|5517.5|5511.5|5517.6|5511.6|5517.5|5511.5|5
1632245660000|2021-09-21 17:34:20|5517.6|5511.6|5517.5|5511.5|5517.6|5511.6|5517.5|5511.5|1
1632245670000|2021-09-21 17:34:30|5517.1|5511.1|5517.5|5511.5|5517.5|5511.5|5517.1|5511.1|0
1632245680000|2021-09-21 17:34:40|5515.6|5509.6|5515.5|5509.5|5516.1|5510.1|5515.5|5509.5|20
1632245690000|2021-09-21 17:34:50|5515|5509|5515|5509|5515|5509|5515|5509|1
1632245700000|2021-09-21 17:35:00|5515.5|5509.5|5514.6|5508.6|5515.5|5509.5|5514.6|5508.6|2
1632245710000|2021-09-21 17:35:10|5514.2|5508.2|5514.6|5508.6|5514.6|5508.6|5514.2|5508.2|0
1632245720000|2021-09-21 17:35:20|5514.2|5508.2|5512.6|5506.6|5514.2|5508.2|5512.6|5506.6|2
1632245730000|2021-09-21 17:35:30|||||||||1
1632245740000|2021-09-21 17:35:40|5512.1|5506.1|5512.5|5506.5|5512.5|5506.5|5512.1|5506.1|4
1632245760000|2021-09-21 17:36:00|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1632245770000|2021-09-21 17:36:10|5512.5|5506.5|5512.1|5506.1|5512.5|5506.5|5512.1|5506.1|6
1632245780000|2021-09-21 17:36:20|5512.8|5506.8|5513.1|5507.1|5513.8|5507.8|5512.6|5506.6|13
1632245790000|2021-09-21 17:36:30|5512.1|5506.1|5512|5506|5512.1|5506.1|5512|5506|11
1632245800000|2021-09-21 17:36:40|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|21
1632245820000|2021-09-21 17:37:00|5513.1|5507.1|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|4
1632245830000|2021-09-21 17:37:10|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1632245840000|2021-09-21 17:37:20|5512.2|5506.2|5512.1|5506.1|5512.2|5506.2|5512.1|5506.1|3
1632245850000|2021-09-21 17:37:30|5513.1|5507.1|5514.5|5508.5|5514.5|5508.5|5513.1|5507.1|7
1632245860000|2021-09-21 17:37:40|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1632245870000|2021-09-21 17:37:50|5514|5508|5514|5508|5514|5508|5514|5508|0
1632245880000|2021-09-21 17:38:00|5513.6|5507.6|5513.5|5507.5|5514.3|5508.3|5512.1|5506.1|6
1632245890000|2021-09-21 17:38:10|5513.9|5507.9|5515.5|5509.5|5516.8|5510.8|5513.9|5507.9|9
1632245900000|2021-09-21 17:38:20|5515.8|5509.8|5515.6|5509.6|5516.6|5510.6|5515.5|5509.5|0
1632245910000|2021-09-21 17:38:30|5515.5|5509.5|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|0
1632245920000|2021-09-21 17:38:40|5516|5510|5516.1|5510.1|5516.1|5510.1|5516|5510|0
1632245930000|2021-09-21 17:38:50|5516.6|5510.6|5517.5|5511.5|5517.5|5511.5|5516.5|5510.5|60
1632245940000|2021-09-21 17:39:00|5517.1|5511.1|5518|5512|5519.5|5513.5|5517.1|5511.1|105
1632245950000|2021-09-21 17:39:10|5518.6|5512.6|5519.5|5513.5|5519.5|5513.5|5518.5|5512.5|140
1632245960000|2021-09-21 17:39:20|5520.2|5514.2|5520.2|5514.2|5521.3|5515.3|5520.2|5514.2|7
1632245970000|2021-09-21 17:39:30|5519.8|5513.8|5520.7|5514.7|5520.7|5514.7|5519.8|5513.8|4
1632245980000|2021-09-21 17:39:40|5520.8|5514.8|5520.3|5514.3|5520.8|5514.8|5520.3|5514.3|7
1632245990000|2021-09-21 17:39:50|5521.8|5515.8|5520.8|5514.8|5522.3|5516.3|5520.8|5514.8|3
1632246000000|2021-09-21 17:40:00|5520.7|5514.7|5521.3|5515.3|5521.3|5515.3|5520.2|5514.2|11
1632246010000|2021-09-21 17:40:10|5522.3|5516.3|5523.3|5517.3|5523.5|5517.5|5522.2|5516.2|5
1632246020000|2021-09-21 17:40:20|5522.8|5516.8|5525.8|5519.8|5525.8|5519.8|5522.8|5516.8|5
1632246030000|2021-09-21 17:40:30|5524.8|5518.8|5524.3|5518.3|5525.3|5519.3|5524.2|5518.2|14
1632246040000|2021-09-21 17:40:40|5526.8|5520.8|5526.3|5520.3|5527.3|5521.3|5526.3|5520.3|8
1632246050000|2021-09-21 17:40:50|5526.8|5520.8|5526.3|5520.3|5526.8|5520.8|5526.3|5520.3|3
1632246060000|2021-09-21 17:41:00|5525.8|5519.8|5524.5|5518.5|5526.3|5520.3|5524.5|5518.5|3
1632246070000|2021-09-21 17:41:10|5524.8|5518.8|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|1
1632246080000|2021-09-21 17:41:20|5522.8|5516.8|5523.5|5517.5|5523.5|5517.5|5522.1|5516.1|5
1632246090000|2021-09-21 17:41:30|5523.8|5517.8|5524|5518|5524.3|5518.3|5523.8|5517.8|1
1632246110000|2021-09-21 17:41:50|5524.3|5518.3|5522.8|5516.8|5524.3|5518.3|5522.3|5516.3|3
1632246120000|2021-09-21 17:42:00|5523.3|5517.3|5522.1|5516.1|5523.3|5517.3|5522.1|5516.1|2
1632246130000|2021-09-21 17:42:10|5522.2|5516.2|5522.3|5516.3|5523.3|5517.3|5522.2|5516.2|1
1632246140000|2021-09-21 17:42:20|5522|5516|5521.8|5515.8|5522|5516|5521.8|5515.8|1
1632246150000|2021-09-21 17:42:30|5520.8|5514.8|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|6
1632246160000|2021-09-21 17:42:40|5520.8|5514.8|5517.8|5511.8|5520.8|5514.8|5517.8|5511.8|7
1632246190000|2021-09-21 17:43:10|5516.8|5510.8|5516.8|5510.8|5517.3|5511.3|5515.7|5509.7|5
1632246200000|2021-09-21 17:43:20|5517.2|5511.2|5517.3|5511.3|5517.3|5511.3|5516.3|5510.3|0
1632246210000|2021-09-21 17:43:30|5516.8|5510.8|5516.3|5510.3|5517.3|5511.3|5515.7|5509.7|8
1632246220000|2021-09-21 17:43:40|5517.3|5511.3|5515.2|5509.2|5518.2|5512.2|5513.8|5507.8|45
1632246230000|2021-09-21 17:43:50|5515.5|5509.5|5515.2|5509.2|5515.7|5509.7|5514.8|5508.8|4
1632246240000|2021-09-21 17:44:00|5514.8|5508.8|5515.2|5509.2|5515.2|5509.2|5513.8|5507.8|7
1632246250000|2021-09-21 17:44:10|5517|5511|5517.2|5511.2|5517.3|5511.3|5516.8|5510.8|6
1632246260000|2021-09-21 17:44:20|5517.7|5511.7|5518|5512|5519.3|5513.3|5517.7|5511.7|11
1632246270000|2021-09-21 17:44:30|5517.8|5511.8|5517.3|5511.3|5517.8|5511.8|5516.8|5510.8|2
1632246280000|2021-09-21 17:44:40|||||||||3
1632246290000|2021-09-21 17:44:50|5517.8|5511.8|5520.3|5514.3|5520.3|5514.3|5517.8|5511.8|13
1632246300000|2021-09-21 17:45:00|5520.7|5514.7|5519.8|5513.8|5520.7|5514.7|5519.3|5513.3|2
1632246310000|2021-09-21 17:45:10|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.2|5514.2|1
1632246320000|2021-09-21 17:45:20|5520|5514|5519.8|5513.8|5520|5514|5519.8|5513.8|0
1632246340000|2021-09-21 17:45:40|5519.3|5513.3|5518.8|5512.8|5519.3|5513.3|5518.8|5512.8|0
1632246350000|2021-09-21 17:45:50|5518.3|5512.3|5520.7|5514.7|5520.7|5514.7|5517.8|5511.8|15
1632246360000|2021-09-21 17:46:00|5520.8|5514.8|5517.8|5511.8|5521.7|5515.7|5517.8|5511.8|6
1632246370000|2021-09-21 17:46:10|5518.2|5512.2|5517.3|5511.3|5518.2|5512.2|5517.3|5511.3|3
1632246380000|2021-09-21 17:46:20|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1632246390000|2021-09-21 17:46:30|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5516.8|5510.8|3
1632246400000|2021-09-21 17:46:40|5518.2|5512.2|5519.2|5513.2|5519.2|5513.2|5517.8|5511.8|6
1632246410000|2021-09-21 17:46:50|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|1
1632246420000|2021-09-21 17:47:00|5519.7|5513.7|5522.3|5516.3|5522.7|5516.7|5519.2|5513.2|6
1632246430000|2021-09-21 17:47:10|5522|5516|5522.3|5516.3|5522.3|5516.3|5521.8|5515.8|0
1632246440000|2021-09-21 17:47:20|5521.8|5515.8|5522.3|5516.3|5522.5|5516.5|5521.8|5515.8|1
1632246460000|2021-09-21 17:47:40|||||||||1
1632246470000|2021-09-21 17:47:50|5522.7|5516.7|5522.8|5516.8|5522.8|5516.8|5522.7|5516.7|0
1632246480000|2021-09-21 17:48:00|5520.8|5514.8|5521.3|5515.3|5522.8|5516.8|5520.8|5514.8|19
1632246490000|2021-09-21 17:48:10|5521.8|5515.8|5522.3|5516.3|5522.3|5516.3|5521.5|5515.5|2
1632246500000|2021-09-21 17:48:20|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1632246510000|2021-09-21 17:48:30|||||||||2
1632246530000|2021-09-21 17:48:50|5523.3|5517.3|5523.8|5517.8|5524.3|5518.3|5523.3|5517.3|5
1632246540000|2021-09-21 17:49:00|5524.2|5518.2|5526.2|5520.2|5526.3|5520.3|5524.2|5518.2|4
1632246550000|2021-09-21 17:49:10|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|1
1632246560000|2021-09-21 17:49:20|5525.7|5519.7|5526.3|5520.3|5526.3|5520.3|5525.7|5519.7|6
1632246570000|2021-09-21 17:49:30|5525.3|5519.3|5525.8|5519.8|5525.8|5519.8|5525.3|5519.3|2
1632246580000|2021-09-21 17:49:40|5525.1|5519.1|5524.8|5518.8|5525.1|5519.1|5524.8|5518.8|6
1632246590000|2021-09-21 17:49:50|5523.8|5517.8|5524.8|5518.8|5526.7|5520.7|5523.8|5517.8|7
1632246600000|2021-09-21 17:50:00|5524.3|5518.3|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|4
1632246610000|2021-09-21 17:50:10|5522.8|5516.8|5521.3|5515.3|5522.8|5516.8|5521.3|5515.3|3
1632246620000|2021-09-21 17:50:20|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5521.3|5515.3|1
1632246630000|2021-09-21 17:50:30|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5520.8|5514.8|3
1632246650000|2021-09-21 17:50:50|||||||||1
1632246660000|2021-09-21 17:51:00|5520.3|5514.3|5517.8|5511.8|5520.3|5514.3|5517.3|5511.3|32
1632246670000|2021-09-21 17:51:10|5517.3|5511.3|5518.3|5512.3|5518.7|5512.7|5516.8|5510.8|3
1632246680000|2021-09-21 17:51:20|5518.7|5512.7|5518.3|5512.3|5520.8|5514.8|5518.3|5512.3|8
1632246690000|2021-09-21 17:51:30|5518.7|5512.7|5519.3|5513.3|5519.3|5513.3|5518.1|5512.1|1
1632246700000|2021-09-21 17:51:40|5519|5513|5518.3|5512.3|5519|5513|5517.8|5511.8|2
1632246710000|2021-09-21 17:51:50|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|2
1632246720000|2021-09-21 17:52:00|5517.8|5511.8|5518.7|5512.7|5518.7|5512.7|5517.8|5511.8|9
1632246730000|2021-09-21 17:52:10|5519.3|5513.3|5519.2|5513.2|5519.3|5513.3|5519.2|5513.2|5
1632246740000|2021-09-21 17:52:20|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|20
1632246750000|2021-09-21 17:52:30|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.3|5511.3|5
1632246760000|2021-09-21 17:52:40|5517.3|5511.3|5516.3|5510.3|5517.3|5511.3|5516.3|5510.3|2
1632246770000|2021-09-21 17:52:50|5515.3|5509.3|5516.3|5510.3|5516.8|5510.8|5515.3|5509.3|1
1632246780000|2021-09-21 17:53:00|5516.7|5510.7|5517.2|5511.2|5517.3|5511.3|5516.7|5510.7|1
1632246790000|2021-09-21 17:53:10|||||||||3
1632246800000|2021-09-21 17:53:20|||||||||1
1632246820000|2021-09-21 17:53:40|5516.8|5510.8|5517.2|5511.2|5517.2|5511.2|5516.8|5510.8|4
1632246840000|2021-09-21 17:54:00|5517.5|5511.5|5516.8|5510.8|5517.7|5511.7|5516.8|5510.8|0
1632246850000|2021-09-21 17:54:10|5515.8|5509.8|5515.3|5509.3|5516.2|5510.2|5515.3|5509.3|3
1632246860000|2021-09-21 17:54:20|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.3|5509.3|0
1632246870000|2021-09-21 17:54:30|5516.3|5510.3|5515.3|5509.3|5516.7|5510.7|5515.3|5509.3|1
1632246880000|2021-09-21 17:54:40|5514.8|5508.8|5516|5510|5516|5510|5514.3|5508.3|6
1632246890000|2021-09-21 17:54:50|5516.2|5510.2|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|1
1632246900000|2021-09-21 17:55:00|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1632246910000|2021-09-21 17:55:10|5517.2|5511.2|5518|5512|5518|5512|5517.2|5511.2|3
1632246920000|2021-09-21 17:55:20|5518.3|5512.3|5518.8|5512.8|5518.8|5512.8|5518.3|5512.3|0
1632246930000|2021-09-21 17:55:30|5517.8|5511.8|5518.7|5512.7|5519.2|5513.2|5517.8|5511.8|3
1632246940000|2021-09-21 17:55:40|5519.2|5513.2|5520.3|5514.3|5520.3|5514.3|5519.2|5513.2|2
1632246950000|2021-09-21 17:55:50|5519.8|5513.8|5519.3|5513.3|5519.8|5513.8|5518.8|5512.8|1
1632246960000|2021-09-21 17:56:00|5518.5|5512.5|5518.3|5512.3|5518.5|5512.5|5518.3|5512.3|1
1632246970000|2021-09-21 17:56:10|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.3|5512.3|0
1632246980000|2021-09-21 17:56:20|5519.2|5513.2|5520.3|5514.3|5520.7|5514.7|5519.2|5513.2|4
1632246990000|2021-09-21 17:56:30|5520.7|5514.7|5523.8|5517.8|5524.2|5518.2|5520.7|5514.7|11
1632247000000|2021-09-21 17:56:40|5524.2|5518.2|5524.3|5518.3|5524.3|5518.3|5524.2|5518.2|2
1632247010000|2021-09-21 17:56:50|5523.3|5517.3|5522.3|5516.3|5523.3|5517.3|5522.3|5516.3|6
1632247020000|2021-09-21 17:57:00|5522|5516|5523.3|5517.3|5523.3|5517.3|5521.8|5515.8|11
1632247050000|2021-09-21 17:57:30|5522.8|5516.8|5522.8|5516.8|5523.3|5517.3|5522.8|5516.8|2
1632247060000|2021-09-21 17:57:40|5522.7|5516.7|5522.3|5516.3|5522.7|5516.7|5522.3|5516.3|1
1632247070000|2021-09-21 17:57:50|||||||||1
1632247080000|2021-09-21 17:58:00|5522.7|5516.7|5520.3|5514.3|5523.3|5517.3|5520.3|5514.3|14
1632247090000|2021-09-21 17:58:10|5520.5|5514.5|5520.8|5514.8|5520.8|5514.8|5520.3|5514.3|2
1632247100000|2021-09-21 17:58:20|5520.5|5514.5|5518.8|5512.8|5520.5|5514.5|5518.3|5512.3|14
1632247110000|2021-09-21 17:58:30|5519|5513|5517.3|5511.3|5519|5513|5517.3|5511.3|6
1632247120000|2021-09-21 17:58:40|5516.3|5510.3|5519.7|5513.7|5519.8|5513.8|5516.3|5510.3|13
1632247130000|2021-09-21 17:58:50|5519.8|5513.8|5518.8|5512.8|5519.8|5513.8|5518.5|5512.5|6
1632247140000|2021-09-21 17:59:00|5519.2|5513.2|5521.3|5515.3|5521.3|5515.3|5519.2|5513.2|8
1632247150000|2021-09-21 17:59:10|5520.8|5514.8|5519.8|5513.8|5521.3|5515.3|5519.8|5513.8|1
1632247160000|2021-09-21 17:59:20|||||||||5
1632247170000|2021-09-21 17:59:30|||||||||20
1632247180000|2021-09-21 17:59:40|5518.8|5512.8|5518.8|5512.8|5519.3|5513.3|5518.3|5512.3|19
1632247190000|2021-09-21 17:59:50|5518.3|5512.3|5518.2|5512.2|5518.3|5512.3|5517.8|5511.8|55
1632247200000|2021-09-21 18:00:00|5518.7|5512.7|5520.2|5514.2|5520.2|5514.2|5518.7|5512.7|2
1632247210000|2021-09-21 18:00:10|||||||||1
1632247220000|2021-09-21 18:00:20|5519.8|5513.8|5521.3|5515.3|5521.3|5515.3|5519.3|5513.3|3
1632247230000|2021-09-21 18:00:30|5522.7|5516.7|5525.5|5519.5|5525.5|5519.5|5522.7|5516.7|8
1632247240000|2021-09-21 18:00:40|5524.8|5518.8|5524.8|5518.8|5525.2|5519.2|5524.3|5518.3|20
1632247250000|2021-09-21 18:00:50|5525.2|5519.2|5524.8|5518.8|5525.2|5519.2|5524.8|5518.8|3
1632247270000|2021-09-21 18:01:10|5524.7|5518.7|5523.8|5517.8|5524.7|5518.7|5523.8|5517.8|3
1632247280000|2021-09-21 18:01:20|5519.8|5513.8|5520.2|5514.2|5520.2|5514.2|5519.8|5513.8|4
1632247290000|2021-09-21 18:01:30|5519.3|5513.3|5517|5511|5519.3|5513.3|5517|5511|8
1632247300000|2021-09-21 18:01:40|5516.8|5510.8|5518.8|5512.8|5518.8|5512.8|5516.8|5510.8|4
1632247310000|2021-09-21 18:01:50|||||||||3
1632247320000|2021-09-21 18:02:00|5519.8|5513.8|5519.2|5513.2|5519.8|5513.8|5517.8|5511.8|6
1632247330000|2021-09-21 18:02:10|5519.5|5513.5|5521.8|5515.8|5522|5516|5519.5|5513.5|3
1632247340000|2021-09-21 18:02:20|5520.8|5514.8|5521.3|5515.3|5521.3|5515.3|5520.8|5514.8|2
1632247350000|2021-09-21 18:02:30|5521|5515|5521.3|5515.3|5521.3|5515.3|5521|5515|0
1632247360000|2021-09-21 18:02:40|5520.8|5514.8|5522.3|5516.3|5523.2|5517.2|5520.8|5514.8|11
1632247370000|2021-09-21 18:02:50|5521.8|5515.8|5521.8|5515.8|5522.7|5516.7|5520.8|5514.8|6
1632247380000|2021-09-21 18:03:00|5522.3|5516.3|5519.8|5513.8|5522.3|5516.3|5519.3|5513.3|7
1632247390000|2021-09-21 18:03:10|5519.3|5513.3|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|4
1632247400000|2021-09-21 18:03:20|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5
1632247410000|2021-09-21 18:03:30|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|2
1632247420000|2021-09-21 18:03:40|5518.7|5512.7|5518.8|5512.8|5518.8|5512.8|5518.3|5512.3|3
1632247430000|2021-09-21 18:03:50|5518.5|5512.5|5517.8|5511.8|5518.5|5512.5|5517.8|5511.8|8
1632247440000|2021-09-21 18:04:00|||||||||1
1632247450000|2021-09-21 18:04:10|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5
1632247460000|2021-09-21 18:04:20|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|27
1632247470000|2021-09-21 18:04:30|5520.1|5514.1|5520.3|5514.3|5521.7|5515.7|5519.7|5513.7|7
1632247480000|2021-09-21 18:04:40|5520.7|5514.7|5520.3|5514.3|5520.8|5514.8|5520.2|5514.2|2
1632247490000|2021-09-21 18:04:50|||||||||3
1632247500000|2021-09-21 18:05:00|5520.7|5514.7|5520.3|5514.3|5522.3|5516.3|5520.3|5514.3|9
1632247510000|2021-09-21 18:05:10|5520|5514|5517.8|5511.8|5520|5514|5517.5|5511.5|7
1632247520000|2021-09-21 18:05:20|5516.8|5510.8|5517.2|5511.2|5517.2|5511.2|5516.8|5510.8|4
1632247530000|2021-09-21 18:05:30|5516.8|5510.8|5518.2|5512.2|5518.2|5512.2|5516.8|5510.8|19
1632247540000|2021-09-21 18:05:40|5518.3|5512.3|5519.7|5513.7|5519.8|5513.8|5518.3|5512.3|6
1632247550000|2021-09-21 18:05:50|5520.2|5514.2|5518.8|5512.8|5520.3|5514.3|5518.8|5512.8|12
1632247560000|2021-09-21 18:06:00|5519.7|5513.7|5518.8|5512.8|5520.3|5514.3|5518.3|5512.3|10
1632247570000|2021-09-21 18:06:10|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|2
1632247580000|2021-09-21 18:06:20|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1632247590000|2021-09-21 18:06:30|5519.2|5513.2|5518.8|5512.8|5519.2|5513.2|5518.8|5512.8|5
1632247600000|2021-09-21 18:06:40|5519.2|5513.2|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|4
1632247610000|2021-09-21 18:06:50|5520.2|5514.2|5519.8|5513.8|5520.3|5514.3|5519.8|5513.8|1
1632247620000|2021-09-21 18:07:00|5520.3|5514.3|5520.3|5514.3|5520.8|5514.8|5519.8|5513.8|9
1632247630000|2021-09-21 18:07:10|5520|5514|5519.8|5513.8|5520|5514|5519.8|5513.8|1
1632247640000|2021-09-21 18:07:20|5520.3|5514.3|5520.5|5514.5|5520.8|5514.8|5520.3|5514.3|3
1632247650000|2021-09-21 18:07:30|5520.3|5514.3|5522.3|5516.3|5524.7|5518.7|5520.3|5514.3|13
1632247660000|2021-09-21 18:07:40|5522.7|5516.7|5521.3|5515.3|5522.8|5516.8|5520.8|5514.8|2
1632247670000|2021-09-21 18:07:50|5520.8|5514.8|5525.8|5519.8|5525.8|5519.8|5520.8|5514.8|9
1632247680000|2021-09-21 18:08:00|5525.3|5519.3|5525.2|5519.2|5525.3|5519.3|5524.2|5518.2|6
1632247690000|2021-09-21 18:08:10|5524.8|5518.8|5528.2|5522.2|5528.2|5522.2|5524.3|5518.3|16
1632247700000|2021-09-21 18:08:20|5528.7|5522.7|5531.8|5525.8|5531.8|5525.8|5527.3|5521.3|16
1632247710000|2021-09-21 18:08:30|5532.5|5526.5|5533.2|5527.2|5533.2|5527.2|5531.2|5525.2|46
1632247720000|2021-09-21 18:08:40|5531.2|5525.2|5532.7|5526.7|5533|5527|5531.2|5525.2|50
1632247730000|2021-09-21 18:08:50|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|6
1632247740000|2021-09-21 18:09:00|5531.5|5525.5|5532|5526|5532.3|5526.3|5529.5|5523.5|7
1632247750000|2021-09-21 18:09:10|5532.3|5526.3|5531.2|5525.2|5532.8|5526.8|5531.2|5525.2|2
1632247760000|2021-09-21 18:09:20|5532.3|5526.3|5533.2|5527.2|5533.2|5527.2|5532.3|5526.3|53
1632247770000|2021-09-21 18:09:30|5532.8|5526.8|5532.3|5526.3|5533.2|5527.2|5532.3|5526.3|30
1632247780000|2021-09-21 18:09:40|5531.8|5525.8|5532.3|5526.3|5532.8|5526.8|5531.8|5525.8|6
1632247790000|2021-09-21 18:09:50|5532.8|5526.8|5533.2|5527.2|5533.7|5527.7|5532.8|5526.8|15
1632247800000|2021-09-21 18:10:00|5534.8|5528.8|5534.8|5528.8|5535|5529|5533.3|5527.3|53
1632247810000|2021-09-21 18:10:10|5534.3|5528.3|5534.3|5528.3|5534.7|5528.7|5534.3|5528.3|28
1632247820000|2021-09-21 18:10:20|5534.5|5528.5|5534.5|5528.5|5534.8|5528.8|5534.5|5528.5|3
1632247830000|2021-09-21 18:10:30|5534.8|5528.8|5530.8|5524.8|5534.8|5528.8|5530.8|5524.8|14
1632247840000|2021-09-21 18:10:40|5530.5|5524.5|5531.8|5525.8|5531.8|5525.8|5530.5|5524.5|7
1632247850000|2021-09-21 18:10:50|5531.7|5525.7|5530.3|5524.3|5531.7|5525.7|5530.3|5524.3|204
1632247860000|2021-09-21 18:11:00|5530.5|5524.5|5528.8|5522.8|5530.8|5524.8|5528.5|5522.5|13
1632247870000|2021-09-21 18:11:10|5528.5|5522.5|5531|5525|5531.3|5525.3|5528.5|5522.5|12
1632247880000|2021-09-21 18:11:20|5530.8|5524.8|5529.8|5523.8|5531|5525|5529.8|5523.8|4
1632247890000|2021-09-21 18:11:30|5528.8|5522.8|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|13
1632247900000|2021-09-21 18:11:40|||||||||5
1632247910000|2021-09-21 18:11:50|5528|5522|5528.8|5522.8|5528.8|5522.8|5528|5522|55
1632247920000|2021-09-21 18:12:00|5530|5524|5530.8|5524.8|5530.8|5524.8|5529.8|5523.8|50
1632247930000|2021-09-21 18:12:10|5531.2|5525.2|5529.8|5523.8|5531.7|5525.7|5529.8|5523.8|381
1632247940000|2021-09-21 18:12:20|5529.5|5523.5|5529.2|5523.2|5529.5|5523.5|5529.2|5523.2|503
1632247950000|2021-09-21 18:12:30|5529.3|5523.3|5530.8|5524.8|5530.8|5524.8|5529.3|5523.3|7
1632247960000|2021-09-21 18:12:40|5530.7|5524.7|5533.2|5527.2|5533.2|5527.2|5530.7|5524.7|230
1632247970000|2021-09-21 18:12:50|5533.5|5527.5|5535.5|5529.5|5535.7|5529.7|5533.5|5527.5|41
1632247980000|2021-09-21 18:13:00|5535.2|5529.2|5531.2|5525.2|5535.7|5529.7|5531.2|5525.2|17
1632247990000|2021-09-21 18:13:10|5531.7|5525.7|5530.3|5524.3|5531.8|5525.8|5529.8|5523.8|151
1632248000000|2021-09-21 18:13:20|5530.8|5524.8|5537|5531|5537|5531|5530.8|5524.8|44
1632248010000|2021-09-21 18:13:30|5537.1|5531.1|5535.5|5529.5|5537.1|5531.1|5535.5|5529.5|34
1632248020000|2021-09-21 18:13:40|5536.5|5530.5|5536|5530|5536.8|5530.8|5534.5|5528.5|9
1632248030000|2021-09-21 18:13:50|5536.8|5530.8|5542.5|5536.5|5542.5|5536.5|5536.8|5530.8|10
1632248040000|2021-09-21 18:14:00|5542.8|5536.8|5533|5527|5542.8|5536.8|5531|5525|49
1632248050000|2021-09-21 18:14:10|5532.5|5526.5|5533|5527|5534.5|5528.5|5532.5|5526.5|38
1632248060000|2021-09-21 18:14:20|5534|5528|5533|5527|5534.3|5528.3|5532.8|5526.8|66
1632248070000|2021-09-21 18:14:30|5533.3|5527.3|5535.8|5529.8|5537|5531|5533|5527|102
1632248080000|2021-09-21 18:14:40|5535.7|5529.7|5534.2|5528.2|5535.8|5529.8|5533.5|5527.5|70
1632248090000|2021-09-21 18:14:50|5534.3|5528.3|5531.8|5525.8|5534.7|5528.7|5531.8|5525.8|100
1632248100000|2021-09-21 18:15:00|5532|5526|5532|5526|5535|5529|5531.5|5525.5|18
1632248110000|2021-09-21 18:15:10|5531.5|5525.5|5533.7|5527.7|5533.7|5527.7|5530.8|5524.8|366
1632248120000|2021-09-21 18:15:20|5532.7|5526.7|5534.2|5528.2|5534.4|5528.4|5532.7|5526.7|7
1632248130000|2021-09-21 18:15:30|5535.7|5529.7|5536.7|5530.7|5536.7|5530.7|5535.5|5529.5|8
1632248140000|2021-09-21 18:15:40|5536.5|5530.5|5534.5|5528.5|5536.5|5530.5|5534.2|5528.2|47
1632248150000|2021-09-21 18:15:50|5533.7|5527.7|5532.2|5526.2|5533.7|5527.7|5532.2|5526.2|12
1632248160000|2021-09-21 18:16:00|5532.5|5526.5|5532.5|5526.5|5532.7|5526.7|5532.5|5526.5|12
1632248170000|2021-09-21 18:16:10|5532.8|5526.8|5534.2|5528.2|5534.5|5528.5|5532.8|5526.8|6
1632248180000|2021-09-21 18:16:20|5534.7|5528.7|5535.5|5529.5|5535.7|5529.7|5534.2|5528.2|50
1632248190000|2021-09-21 18:16:30|5534.2|5528.2|5533.5|5527.5|5534.2|5528.2|5533.5|5527.5|22
1632248200000|2021-09-21 18:16:40|5534.2|5528.2|5535.5|5529.5|5535.5|5529.5|5534.2|5528.2|6
1632248210000|2021-09-21 18:16:50|||||||||45
1632248220000|2021-09-21 18:17:00|5535.7|5529.7|5535.7|5529.7|5536.5|5530.5|5535.5|5529.5|13
1632248230000|2021-09-21 18:17:10|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|14
1632248240000|2021-09-21 18:17:20|||||||||6
1632248250000|2021-09-21 18:17:30|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|51
1632248260000|2021-09-21 18:17:40|5536.5|5530.5|5534.5|5528.5|5536.5|5530.5|5534.5|5528.5|20
1632248280000|2021-09-21 18:18:00|5533.7|5527.7|5534.2|5528.2|5534.2|5528.2|5533.7|5527.7|257
1632248290000|2021-09-21 18:18:10|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5534|5528|3
1632248300000|2021-09-21 18:18:20|5533.8|5527.8|5534|5528|5534.5|5528.5|5533.7|5527.7|3
1632248310000|2021-09-21 18:18:30|5534.2|5528.2|5533.2|5527.2|5534.5|5528.5|5532.7|5526.7|34
1632248320000|2021-09-21 18:18:40|5532.8|5526.8|5532.2|5526.2|5532.8|5526.8|5532.2|5526.2|27
1632248330000|2021-09-21 18:18:50|5531.8|5525.8|5532.2|5526.2|5532.5|5526.5|5531.7|5525.7|60
1632248340000|2021-09-21 18:19:00|5533|5527|5534.2|5528.2|5534.2|5528.2|5533|5527|17
1632248350000|2021-09-21 18:19:10|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1632248360000|2021-09-21 18:19:20|5532.8|5526.8|5533.2|5527.2|5533.2|5527.2|5532.8|5526.8|0
1632248370000|2021-09-21 18:19:30|5532.8|5526.8|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|0
1632248380000|2021-09-21 18:19:40|5532.8|5526.8|5532.2|5526.2|5533.3|5527.3|5531.8|5525.8|33
1632248390000|2021-09-21 18:19:50|5531.3|5525.3|5531.2|5525.2|5531.7|5525.7|5530.8|5524.8|92
1632268800000|2021-09-22 00:00:00|5540.6|5525.6|5531.3|5525.3|5541.2|5526.2|5528.8|5522.8|17
1632268810000|2021-09-22 00:00:10|5533|5527|5538.1|5532.1|5538.7|5532.1|5533|5527|14
1632268820000|2021-09-22 00:00:20|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|2
1632268830000|2021-09-22 00:00:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1632268840000|2021-09-22 00:00:40|5539.3|5533.3|5541.8|5535.8|5541.8|5535.8|5539.3|5533.3|13
1632268850000|2021-09-22 00:00:50|5542.8|5536.8|5541.7|5535.7|5542.8|5536.8|5540.8|5534.8|9
1632268860000|2021-09-22 00:01:00|5542.7|5536.7|5541.3|5535.3|5542.7|5536.7|5539.3|5533.3|22
1632268870000|2021-09-22 00:01:10|5541.8|5535.8|5540.7|5534.7|5541.8|5535.8|5540.3|5534.3|2
1632268880000|2021-09-22 00:01:20|5540.8|5534.8|5538.3|5532.3|5541.3|5535.3|5538.3|5532.3|51
1632268890000|2021-09-22 00:01:30|5536.5|5530.5|5538.8|5532.8|5538.8|5532.8|5536.5|5530.5|20
1632268900000|2021-09-22 00:01:40|5539.1|5533.1|5539.8|5533.8|5539.8|5533.8|5539.1|5533.1|11
1632268920000|2021-09-22 00:02:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1632268940000|2021-09-22 00:02:20|5539.1|5533.1|5543.7|5537.7|5543.7|5537.7|5539.1|5533.1|15
1632268950000|2021-09-22 00:02:30|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|6
1632268960000|2021-09-22 00:02:40|5543.6|5537.6|5543.7|5537.7|5543.7|5537.7|5543.6|5537.6|0
1632268970000|2021-09-22 00:02:50|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1632268980000|2021-09-22 00:03:00|5540.1|5534.1|5540.2|5534.2|5540.2|5534.2|5540.1|5534.1|10
1632268990000|2021-09-22 00:03:10|5540.6|5534.6|5542.2|5536.2|5544.1|5538.1|5540.6|5534.6|5
1632269000000|2021-09-22 00:03:20|5541.8|5535.8|5541.2|5535.2|5541.8|5535.8|5541.2|5535.2|1
1632269040000|2021-09-22 00:04:00|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|1
1632269050000|2021-09-22 00:04:10|5542.1|5536.1|5543.3|5537.3|5543.3|5537.3|5542.1|5536.1|0
1632269060000|2021-09-22 00:04:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1632269070000|2021-09-22 00:04:30|5543.8|5537.8|5542.8|5536.8|5543.8|5537.8|5542.8|5536.8|0
1632269080000|2021-09-22 00:04:40|5542.3|5536.3|5541.7|5535.7|5542.3|5536.3|5541.7|5535.7|0
1632269100000|2021-09-22 00:05:00|5541.2|5535.2|5544.2|5538.2|5544.2|5538.2|5540.7|5534.7|9
1632269110000|2021-09-22 00:05:10|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|0
1632269120000|2021-09-22 00:05:20|5544.2|5538.2|5542.3|5536.3|5545.3|5539.3|5542.3|5536.3|4
1632269130000|2021-09-22 00:05:30|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1632269140000|2021-09-22 00:05:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1632269160000|2021-09-22 00:06:00|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.1|5532.1|0
1632269180000|2021-09-22 00:06:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1632269200000|2021-09-22 00:06:40|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|1
1632269220000|2021-09-22 00:07:00|5539.8|5533.8|5538.3|5532.3|5539.8|5533.8|5538.3|5532.3|1
1632269260000|2021-09-22 00:07:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1632269270000|2021-09-22 00:07:50|||||||||1
1632269280000|2021-09-22 00:08:00|5539.3|5533.3|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|9
1632269290000|2021-09-22 00:08:10|5538.3|5532.3|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|0
1632269300000|2021-09-22 00:08:20|5538.8|5532.8|5538.3|5532.3|5539.3|5533.3|5538.3|5532.3|4
1632269320000|2021-09-22 00:08:40|5538|5532|5536.3|5530.3|5538|5532|5536.3|5530.3|5
1632269330000|2021-09-22 00:08:50|5535.8|5529.8|5536.2|5530.2|5536.2|5530.2|5535.8|5529.8|0
1632269340000|2021-09-22 00:09:00|5536.3|5530.3|5534.8|5528.8|5536.3|5530.3|5534.8|5528.8|0
1632269350000|2021-09-22 00:09:10|5532.8|5526.8|5531.3|5525.3|5532.8|5526.8|5531.3|5525.3|12
1632269360000|2021-09-22 00:09:20|5533.8|5527.8|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|0
1632269370000|2021-09-22 00:09:30|5534.7|5528.7|5535.2|5529.2|5535.2|5529.2|5534.7|5528.7|0
1632269380000|2021-09-22 00:09:40|5535|5529|5533.8|5527.8|5535|5529|5533.8|5527.8|1
1632269390000|2021-09-22 00:09:50|5533.3|5527.3|5533.8|5527.8|5533.8|5527.8|5533.3|5527.3|0
1632269400000|2021-09-22 00:10:00|5534.2|5528.2|5534.8|5528.8|5534.8|5528.8|5534.2|5528.2|1
1632269410000|2021-09-22 00:10:10|5533.8|5527.8|5536.6|5530.6|5536.6|5530.6|5533.8|5527.8|5
1632269420000|2021-09-22 00:10:20|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1632269430000|2021-09-22 00:10:30|5535.8|5529.8|5533.8|5527.8|5535.8|5529.8|5533.8|5527.8|1
1632269470000|2021-09-22 00:11:10|5533.5|5527.5|5533.8|5527.8|5533.8|5527.8|5533.3|5527.3|0
1632269480000|2021-09-22 00:11:20|5533.3|5527.3|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1632269500000|2021-09-22 00:11:40|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1632269510000|2021-09-22 00:11:50|5532.8|5526.8|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|1
1632269520000|2021-09-22 00:12:00|5533|5527|5532.3|5526.3|5533|5527|5532.3|5526.3|1
1632269530000|2021-09-22 00:12:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1632269560000|2021-09-22 00:12:40|5533|5527|5533.3|5527.3|5533.3|5527.3|5533|5527|0
1632269580000|2021-09-22 00:13:00|5533.8|5527.8|5533.8|5527.8|5534.3|5528.3|5533.3|5527.3|3
1632269620000|2021-09-22 00:13:40|5533.5|5527.5|5532.8|5526.8|5533.5|5527.5|5532.8|5526.8|2
1632269640000|2021-09-22 00:14:00|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|6
1632269690000|2021-09-22 00:14:50|5531.5|5525.5|5529.8|5523.8|5531.5|5525.5|5529.8|5523.8|3
1632269700000|2021-09-22 00:15:00|5529.7|5523.7|5528.8|5522.8|5529.7|5523.7|5528.8|5522.8|3
1632269730000|2021-09-22 00:15:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|3
1632269750000|2021-09-22 00:15:50|5529|5523|5528.8|5522.8|5529|5523|5528.8|5522.8|0
1632269810000|2021-09-22 00:16:50|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|3
1632269830000|2021-09-22 00:17:10|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1632269850000|2021-09-22 00:17:30|5527.5|5521.5|5526.8|5520.8|5527.5|5521.5|5526.8|5520.8|3
1632269860000|2021-09-22 00:17:40|5527.5|5521.5|5527.5|5521.5|5527.5|5521.5|5527.5|5521.5|1
1632269880000|2021-09-22 00:18:00|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1632269890000|2021-09-22 00:18:10|5527.7|5521.7|5528.3|5522.3|5528.3|5522.3|5527.7|5521.7|3
1632269920000|2021-09-22 00:18:40|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|4
1632269940000|2021-09-22 00:19:00|5529.8|5523.8|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|3
1632269970000|2021-09-22 00:19:30|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1632269980000|2021-09-22 00:19:40|5529.2|5523.2|5529.3|5523.3|5529.3|5523.3|5529.2|5523.2|0
1632270010000|2021-09-22 00:20:10|5529|5523|5528.8|5522.8|5529|5523|5528.8|5522.8|0
1632270020000|2021-09-22 00:20:20|5528.5|5522.5|5528.3|5522.3|5528.5|5522.5|5528.3|5522.3|0
1632270050000|2021-09-22 00:20:50|5529.1|5523.1|5528.3|5522.3|5529.1|5523.1|5528.3|5522.3|1
1632270060000|2021-09-22 00:21:00|5528.7|5522.7|5529.3|5523.3|5529.3|5523.3|5528.7|5522.7|1
1632270100000|2021-09-22 00:21:40|5529|5523|5528.8|5522.8|5529|5523|5528.8|5522.8|0
1632270110000|2021-09-22 00:21:50|5529|5523|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|1
1632270130000|2021-09-22 00:22:10|5529.2|5523.2|5529.3|5523.3|5529.3|5523.3|5529.2|5523.2|2
1632270160000|2021-09-22 00:22:40|5529|5523|5529.3|5523.3|5529.3|5523.3|5529|5523|3
1632270170000|2021-09-22 00:22:50|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|2
1632270220000|2021-09-22 00:23:40|5532.3|5526.3|5533.3|5527.3|5533.3|5527.3|5532.3|5526.3|2
1632270230000|2021-09-22 00:23:50|5533.2|5527.2|5532.8|5526.8|5533.2|5527.2|5532.8|5526.8|3
1632270290000|2021-09-22 00:24:50|||||||||1
1632270300000|2021-09-22 00:25:00|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|1
1632270310000|2021-09-22 00:25:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1632270320000|2021-09-22 00:25:20|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.2|5527.2|2
1632270330000|2021-09-22 00:25:30|5533.7|5527.7|5534.3|5528.3|5534.3|5528.3|5533.7|5527.7|0
1632270340000|2021-09-22 00:25:40|5535|5529|5535|5529|5535|5529|5535|5529|0
1632270360000|2021-09-22 00:26:00|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1632270370000|2021-09-22 00:26:10|5534.5|5528.5|5532.8|5526.8|5534.5|5528.5|5532.8|5526.8|0
1632270410000|2021-09-22 00:26:50|5532.5|5526.5|5531.3|5525.3|5532.5|5526.5|5531.3|5525.3|1
1632270460000|2021-09-22 00:27:40|||||||||3
1632270470000|2021-09-22 00:27:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|2
1632270480000|2021-09-22 00:28:00|5532.2|5526.2|5531.3|5525.3|5532.2|5526.2|5531.3|5525.3|1
1632270540000|2021-09-22 00:29:00|5531.7|5525.7|5531.8|5525.8|5531.8|5525.8|5531.7|5525.7|0
1632270580000|2021-09-22 00:29:40|5531.1|5525.1|5530.8|5524.8|5531.1|5525.1|5530.8|5524.8|0
1632270650000|2021-09-22 00:30:50|5533.3|5527.3|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|3
1632270670000|2021-09-22 00:31:10|5532.7|5526.7|5531.3|5525.3|5532.7|5526.7|5531.3|5525.3|0
1632270700000|2021-09-22 00:31:40|5531.8|5525.8|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|0
1632270710000|2021-09-22 00:31:50|5531.7|5525.7|5532.3|5526.3|5532.3|5526.3|5531.7|5525.7|1
1632270730000|2021-09-22 00:32:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5
1632270770000|2021-09-22 00:32:50|||||||||1
1632270870000|2021-09-22 00:34:30|5531.2|5525.2|5530.8|5524.8|5531.2|5525.2|5530.8|5524.8|5
1632270930000|2021-09-22 00:35:30|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1632270960000|2021-09-22 00:36:00|||||||||4
1632271050000|2021-09-22 00:37:30|5529|5523|5528.5|5522.5|5529|5523|5528.5|5522.5|2
1632271070000|2021-09-22 00:37:50|||||||||1
1632271080000|2021-09-22 00:38:00|5528.8|5522.8|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|0
1632271110000|2021-09-22 00:38:30|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1632271120000|2021-09-22 00:38:40|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1632271160000|2021-09-22 00:39:20|5529.7|5523.7|5529.8|5523.8|5529.8|5523.8|5529.7|5523.7|0
1632271170000|2021-09-22 00:39:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1632271180000|2021-09-22 00:39:40|||||||||1
1632271190000|2021-09-22 00:39:50|5529|5523|5528.5|5522.5|5529|5523|5528.5|5522.5|0
1632271280000|2021-09-22 00:41:20|||||||||4
1632271310000|2021-09-22 00:41:50|5528.8|5522.8|5528.5|5522.5|5528.8|5522.8|5528.5|5522.5|0
1632271320000|2021-09-22 00:42:00|5528.3|5522.3|5527.3|5521.3|5528.3|5522.3|5527.3|5521.3|0
1632271340000|2021-09-22 00:42:20|5527|5521|5527.3|5521.3|5527.3|5521.3|5527|5521|0
1632271380000|2021-09-22 00:43:00|5527|5521|5526.8|5520.8|5527|5521|5526.8|5520.8|0
1632271410000|2021-09-22 00:43:30|5527.2|5521.2|5528|5522|5528|5522|5527.2|5521.2|9
1632271420000|2021-09-22 00:43:40|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632271450000|2021-09-22 00:44:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1632271550000|2021-09-22 00:45:50|5528|5522|5528|5522|5528|5522|5528|5522|0
1632271560000|2021-09-22 00:46:00|5527.6|5521.6|5527.3|5521.3|5527.6|5521.6|5527.3|5521.3|0
1632271580000|2021-09-22 00:46:20|5527.8|5521.8|5528|5522|5528|5522|5527.8|5521.8|4
1632271600000|2021-09-22 00:46:40|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632271630000|2021-09-22 00:47:10|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1632271690000|2021-09-22 00:48:10|5528.5|5522.5|5528.3|5522.3|5528.5|5522.5|5528.3|5522.3|0
1632271700000|2021-09-22 00:48:20|5528|5522|5528|5522|5528|5522|5528|5522|0
1632271710000|2021-09-22 00:48:30|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1632271740000|2021-09-22 00:49:00|5528|5522|5527.8|5521.8|5528|5522|5527.8|5521.8|0
1632271750000|2021-09-22 00:49:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|1
1632271860000|2021-09-22 00:51:00|||||||||3
1632271890000|2021-09-22 00:51:30|||||||||4
1632271910000|2021-09-22 00:51:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1632271930000|2021-09-22 00:52:10|5527.2|5521.2|5521.8|5515.8|5527.2|5521.2|5521.8|5515.8|57
1632271970000|2021-09-22 00:52:50|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|1
1632271980000|2021-09-22 00:53:00|5522.5|5516.5|5522.8|5516.8|5522.8|5516.8|5522.5|5516.5|0
1632271990000|2021-09-22 00:53:10|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|0
1632272000000|2021-09-22 00:53:20|||||||||3
1632272020000|2021-09-22 00:53:40|||||||||17
1632272070000|2021-09-22 00:54:30|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|1
1632272100000|2021-09-22 00:55:00|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1632272110000|2021-09-22 00:55:10|5525.5|5519.5|5523.8|5517.8|5525.5|5519.5|5523.8|5517.8|1
1632272130000|2021-09-22 00:55:30|5524.2|5518.2|5524.3|5518.3|5524.3|5518.3|5524.2|5518.2|0
1632272140000|2021-09-22 00:55:40|||||||||5
1632272150000|2021-09-22 00:55:50|||||||||20
1632272170000|2021-09-22 00:56:10|||||||||13
1632272230000|2021-09-22 00:57:10|||||||||3
1632272260000|2021-09-22 00:57:40|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1632272290000|2021-09-22 00:58:10|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|1
1632272320000|2021-09-22 00:58:40|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1632272330000|2021-09-22 00:58:50|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1632272340000|2021-09-22 00:59:00|5526.8|5520.8|5526.3|5520.3|5526.8|5520.8|5526.3|5520.3|0
1632272360000|2021-09-22 00:59:20|||||||||10
1632272390000|2021-09-22 00:59:50|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|7
1632272400000|2021-09-22 01:00:00|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|10
1632272410000|2021-09-22 01:00:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|16
1632272420000|2021-09-22 01:00:20|5530.5|5524.5|5530.8|5524.8|5530.8|5524.8|5529.7|5523.7|10
1632272430000|2021-09-22 01:00:30|5533.3|5527.3|5539.8|5533.8|5539.8|5533.8|5533.3|5527.3|8
1632272440000|2021-09-22 01:00:40|5540.8|5534.8|5540.8|5534.8|5541.2|5535.2|5539.3|5533.3|8
1632272450000|2021-09-22 01:00:50|5540.5|5534.5|5542.8|5536.8|5542.8|5536.8|5539.8|5533.8|6
1632272460000|2021-09-22 01:01:00|5542.5|5536.5|5543.3|5537.3|5544.2|5538.2|5542.3|5536.3|9
1632272470000|2021-09-22 01:01:10|5542.6|5536.6|5543.8|5537.8|5544.8|5538.8|5542.5|5536.5|6
1632272480000|2021-09-22 01:01:20|5544.3|5538.3|5547.1|5541.1|5547.1|5541.1|5544.3|5538.3|9
1632272490000|2021-09-22 01:01:30|5547.3|5541.3|5545.5|5539.5|5547.3|5541.3|5544.3|5538.3|5
1632272500000|2021-09-22 01:01:40|5545.8|5539.8|5543|5537|5546.8|5540.8|5543|5537|16
1632272510000|2021-09-22 01:01:50|5543.2|5537.2|5544.8|5538.8|5544.8|5538.8|5542.3|5536.3|3
1632272520000|2021-09-22 01:02:00|5544.1|5538.1|5545.8|5539.8|5545.8|5539.8|5543.3|5537.3|4
1632272530000|2021-09-22 01:02:10|5545.3|5539.3|5544.8|5538.8|5546.3|5540.3|5544.8|5538.8|1
1632272540000|2021-09-22 01:02:20|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5542.5|5536.5|4
1632272550000|2021-09-22 01:02:30|5545.7|5539.7|5545.3|5539.3|5546.3|5540.3|5545.3|5539.3|6
1632272560000|2021-09-22 01:02:40|5545.7|5539.7|5545.3|5539.3|5545.8|5539.8|5545|5539|1
1632272570000|2021-09-22 01:02:50|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1632272580000|2021-09-22 01:03:00|5546.3|5540.3|5544.3|5538.3|5546.3|5540.3|5544.3|5538.3|3
1632272590000|2021-09-22 01:03:10|5545.8|5539.8|5545.3|5539.3|5546.8|5540.8|5545.3|5539.3|31
1632272600000|2021-09-22 01:03:20|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|0
1632272610000|2021-09-22 01:03:30|5546.7|5540.7|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|0
1632272620000|2021-09-22 01:03:40|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.3|5540.3|0
1632272630000|2021-09-22 01:03:50|5547.8|5541.8|5551.8|5545.8|5552.3|5546.3|5547.8|5541.8|6
1632272640000|2021-09-22 01:04:00|5551.5|5545.5|5552.8|5546.8|5552.8|5546.8|5551.3|5545.3|6
1632272650000|2021-09-22 01:04:10|5552.3|5546.3|5551.3|5545.3|5552.3|5546.3|5551.3|5545.3|8
1632272660000|2021-09-22 01:04:20|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5
1632272670000|2021-09-22 01:04:30|5550.5|5544.5|5550.3|5544.3|5550.8|5544.8|5549.8|5543.8|0
1632272680000|2021-09-22 01:04:40|5548.8|5542.8|5549.7|5543.7|5549.7|5543.7|5548.8|5542.8|3
1632272690000|2021-09-22 01:04:50|5549.8|5543.8|5548.8|5542.8|5550.3|5544.3|5548.5|5542.5|2
1632272700000|2021-09-22 01:05:00|5548.5|5542.5|5551.3|5545.3|5551.3|5545.3|5548.5|5542.5|2
1632272710000|2021-09-22 01:05:10|5551.8|5545.8|5551.8|5545.8|5553.3|5547.3|5551.8|5545.8|3
1632272720000|2021-09-22 01:05:20|5552.3|5546.3|5550.8|5544.8|5552.3|5546.3|5550.3|5544.3|0
1632272730000|2021-09-22 01:05:30|5550.5|5544.5|5551|5545|5551.3|5545.3|5549.8|5543.8|1
1632272740000|2021-09-22 01:05:40|5551.2|5545.2|5550.8|5544.8|5551.3|5545.3|5550.7|5544.7|2
1632272750000|2021-09-22 01:05:50|5550.3|5544.3|5549.7|5543.7|5550.3|5544.3|5549.3|5543.3|1
1632272760000|2021-09-22 01:06:00|5549.8|5543.8|5550.3|5544.3|5550.3|5544.3|5549.8|5543.8|0
1632272770000|2021-09-22 01:06:10|5550|5544|5549.8|5543.8|5550.3|5544.3|5549.5|5543.5|0
1632272780000|2021-09-22 01:06:20|5550.2|5544.2|5549.6|5543.6|5550.3|5544.3|5549.6|5543.6|0
1632272790000|2021-09-22 01:06:30|5549.3|5543.3|5550.8|5544.8|5550.8|5544.8|5549.3|5543.3|6
1632272800000|2021-09-22 01:06:40|5550.5|5544.5|5549.7|5543.7|5550.8|5544.8|5549.7|5543.7|4
1632272810000|2021-09-22 01:06:50|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5548.8|5542.8|1
1632272850000|2021-09-22 01:07:30|5549.7|5543.7|5550.8|5544.8|5550.8|5544.8|5549.7|5543.7|1
1632272860000|2021-09-22 01:07:40|5551.8|5545.8|5553.8|5547.8|5553.8|5547.8|5551.8|5545.8|5
1632272870000|2021-09-22 01:07:50|5557.7|5551.7|5559.8|5553.8|5560.8|5554.8|5557.3|5551.3|39
1632272880000|2021-09-22 01:08:00|5559.3|5553.3|5559.3|5553.3|5560.3|5554.3|5558.3|5552.3|1
1632272890000|2021-09-22 01:08:10|5559|5553|5559.3|5553.3|5559.3|5553.3|5558.8|5552.8|0
1632272900000|2021-09-22 01:08:20|5559.8|5553.8|5564.3|5558.3|5564.3|5558.3|5559.8|5553.8|3
1632272910000|2021-09-22 01:08:30|5563.8|5557.8|5563.8|5557.8|5564.3|5558.3|5562.3|5556.3|1
1632272920000|2021-09-22 01:08:40|5563.3|5557.3|5561.8|5555.8|5563.3|5557.3|5561.8|5555.8|0
1632272930000|2021-09-22 01:08:50|5561.5|5555.5|5561.8|5555.8|5562|5556|5560.8|5554.8|0
1632272940000|2021-09-22 01:09:00|5561.5|5555.5|5559.8|5553.8|5561.5|5555.5|5559.3|5553.3|0
1632272950000|2021-09-22 01:09:10|5559.5|5553.5|5560.3|5554.3|5560.3|5554.3|5559.3|5553.3|0
1632272960000|2021-09-22 01:09:20|5560|5554|5560.3|5554.3|5561.8|5555.8|5559.8|5553.8|18
1632272970000|2021-09-22 01:09:30|5560|5554|5556.3|5550.3|5560|5554|5556.3|5550.3|3
1632272980000|2021-09-22 01:09:40|5556.2|5550.2|5553.8|5547.8|5556.2|5550.2|5553.7|5547.7|2
1632272990000|2021-09-22 01:09:50|5553.5|5547.5|5552.8|5546.8|5553.5|5547.5|5551.8|5545.8|0
1632273000000|2021-09-22 01:10:00|5553.2|5547.2|5553.8|5547.8|5556.8|5550.8|5553.2|5547.2|2
1632273010000|2021-09-22 01:10:10|5553.3|5547.3|5551|5545|5553.8|5547.8|5551|5545|2
1632273020000|2021-09-22 01:10:20|5551.6|5545.6|5552.3|5546.3|5552.3|5546.3|5551.6|5545.6|0
1632273030000|2021-09-22 01:10:30|5551.8|5545.8|5553.3|5547.3|5553.3|5547.3|5551.8|5545.8|0
1632273040000|2021-09-22 01:10:40|5553.8|5547.8|5556|5550|5556|5550|5553.8|5547.8|0
1632273050000|2021-09-22 01:10:50|5556.8|5550.8|5555.8|5549.8|5556.8|5550.8|5553.3|5547.3|0
1632273060000|2021-09-22 01:11:00|5555.2|5549.2|5552.8|5546.8|5556.3|5550.3|5552.8|5546.8|4
1632273070000|2021-09-22 01:11:10|5553.3|5547.3|5554.8|5548.8|5554.8|5548.8|5553.1|5547.1|1
1632273080000|2021-09-22 01:11:20|5555.9|5549.9|5557.8|5551.8|5558.3|5552.3|5555.9|5549.9|0
1632273090000|2021-09-22 01:11:30|5557.5|5551.5|5557.8|5551.8|5557.8|5551.8|5557.5|5551.5|0
1632273100000|2021-09-22 01:11:40|5557.3|5551.3|5557.7|5551.7|5557.8|5551.8|5556.8|5550.8|1
1632273110000|2021-09-22 01:11:50|5557.8|5551.8|5561.8|5555.8|5561.8|5555.8|5557.8|5551.8|3
1632273120000|2021-09-22 01:12:00|5562.8|5556.8|5562.8|5556.8|5562.8|5556.8|5562.8|5556.8|0
1632273130000|2021-09-22 01:12:10|5563.3|5557.3|5562.8|5556.8|5563.8|5557.8|5562.8|5556.8|0
1632273140000|2021-09-22 01:12:20|5562.5|5556.5|5562.3|5556.3|5562.5|5556.5|5561.8|5555.8|0
1632273150000|2021-09-22 01:12:30|5561.8|5555.8|5564.8|5558.8|5565.3|5559.3|5561.3|5555.3|34
1632273160000|2021-09-22 01:12:40|5562.7|5556.7|5561.2|5555.2|5562.8|5556.8|5561.2|5555.2|4
1632273170000|2021-09-22 01:12:50|5560.7|5554.7|5560.8|5554.8|5561.7|5555.7|5558.7|5552.7|11
1632273180000|2021-09-22 01:13:00|5560.3|5554.3|5560.5|5554.5|5560.8|5554.8|5559.8|5553.8|0
1632273190000|2021-09-22 01:13:10|5560.3|5554.3|5559.3|5553.3|5560.3|5554.3|5559.3|5553.3|3
1632273200000|2021-09-22 01:13:20|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1632273210000|2021-09-22 01:13:30|5558.3|5552.3|5557.8|5551.8|5559.8|5553.8|5557.7|5551.7|3
1632273220000|2021-09-22 01:13:40|5558|5552|5561.8|5555.8|5561.8|5555.8|5557.8|5551.8|11
1632273230000|2021-09-22 01:13:50|5562|5556|5565.3|5559.3|5565.3|5559.3|5562|5556|8
1632273240000|2021-09-22 01:14:00|5565.8|5559.8|5568.8|5562.8|5568.8|5562.8|5564.3|5558.3|17
1632273250000|2021-09-22 01:14:10|5569.1|5563.1|5570.3|5564.3|5570.3|5564.3|5569.1|5563.1|2
1632273270000|2021-09-22 01:14:30|5570.2|5564.2|5569.8|5563.8|5570.2|5564.2|5569.3|5563.3|2
1632273280000|2021-09-22 01:14:40|5570.3|5564.3|5569.3|5563.3|5570.7|5564.7|5568.3|5562.3|13
1632273290000|2021-09-22 01:14:50|5569|5563|5568.8|5562.8|5569|5563|5568.8|5562.8|0
1632273300000|2021-09-22 01:15:00|5569.3|5563.3|5569.8|5563.8|5569.8|5563.8|5568.8|5562.8|3
1632273310000|2021-09-22 01:15:10|5569.7|5563.7|5569.3|5563.3|5569.7|5563.7|5569.3|5563.3|1
1632273320000|2021-09-22 01:15:20|5569|5563|5569.3|5563.3|5569.3|5563.3|5568.8|5562.8|0
1632273330000|2021-09-22 01:15:30|5568.3|5562.3|5569.3|5563.3|5569.3|5563.3|5568.3|5562.3|1
1632273340000|2021-09-22 01:15:40|5569|5563|5569.3|5563.3|5569.3|5563.3|5568.8|5562.8|0
1632273350000|2021-09-22 01:15:50|5569.7|5563.7|5568.8|5562.8|5569.8|5563.8|5568.8|5562.8|2
1632273360000|2021-09-22 01:16:00|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|1
1632273370000|2021-09-22 01:16:10|5569|5563|5568.8|5562.8|5569|5563|5568.8|5562.8|3
1632273380000|2021-09-22 01:16:20|5569.2|5563.2|5569.3|5563.3|5569.3|5563.3|5569.2|5563.2|0
1632273390000|2021-09-22 01:16:30|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1632273400000|2021-09-22 01:16:40|5568.7|5562.7|5567.3|5561.3|5568.7|5562.7|5567.3|5561.3|0
1632273410000|2021-09-22 01:16:50|5567|5561|5567.3|5561.3|5567.3|5561.3|5567|5561|1
1632273420000|2021-09-22 01:17:00|5568.4|5562.4|5564.3|5558.3|5568.4|5562.4|5564.3|5558.3|19
1632273440000|2021-09-22 01:17:20|5564.2|5558.2|5563.8|5557.8|5564.2|5558.2|5562.8|5556.8|3
1632273450000|2021-09-22 01:17:30|5563.3|5557.3|5563.8|5557.8|5563.8|5557.8|5563.3|5557.3|0
1632273460000|2021-09-22 01:17:40|5564.3|5558.3|5563.8|5557.8|5564.3|5558.3|5563.8|5557.8|0
1632273470000|2021-09-22 01:17:50|5563.5|5557.5|5563.3|5557.3|5563.5|5557.5|5563.3|5557.3|0
1632273480000|2021-09-22 01:18:00|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|1
1632273500000|2021-09-22 01:18:20|5562.8|5556.8|5563.3|5557.3|5563.3|5557.3|5562.3|5556.3|13
1632273510000|2021-09-22 01:18:30|5563.7|5557.7|5562.5|5556.5|5563.8|5557.8|5562.3|5556.3|22
1632273520000|2021-09-22 01:18:40|5562.8|5556.8|5562.8|5556.8|5563.8|5557.8|5562.3|5556.3|35
1632273530000|2021-09-22 01:18:50|5562.7|5556.7|5559.5|5553.5|5562.8|5556.8|5559.5|5553.5|69
1632273540000|2021-09-22 01:19:00|5559.8|5553.8|5560.3|5554.3|5560.3|5554.3|5559.8|5553.8|1
1632273550000|2021-09-22 01:19:10|5555.5|5549.5|5555.8|5549.8|5556.8|5550.8|5555.5|5549.5|6
1632273560000|2021-09-22 01:19:20|5555.3|5549.3|5552.8|5546.8|5555.3|5549.3|5552.3|5546.3|0
1632273570000|2021-09-22 01:19:30|5553.3|5547.3|5552.8|5546.8|5553.3|5547.3|5552.8|5546.8|33
1632273580000|2021-09-22 01:19:40|5551.8|5545.8|5550.8|5544.8|5551.8|5545.8|5550.3|5544.3|1
1632273590000|2021-09-22 01:19:50|5551.2|5545.2|5551.3|5545.3|5551.8|5545.8|5551.2|5545.2|75
1632273600000|2021-09-22 01:20:00|5551.8|5545.8|5553.3|5547.3|5553.3|5547.3|5551.3|5545.3|28
1632273610000|2021-09-22 01:20:10|5553.7|5547.7|5554.2|5548.2|5554.8|5548.8|5553.3|5547.3|10
1632273630000|2021-09-22 01:20:30|5554.6|5548.6|5555.7|5549.7|5555.7|5549.7|5554.6|5548.6|4
1632273640000|2021-09-22 01:20:40|5556.2|5550.2|5556.8|5550.8|5556.8|5550.8|5556.2|5550.2|0
1632273650000|2021-09-22 01:20:50|5556.3|5550.3|5553.8|5547.8|5556.3|5550.3|5553.8|5547.8|1
1632273660000|2021-09-22 01:21:00|5554.3|5548.3|5554.3|5548.3|5554.7|5548.7|5553.2|5547.2|0
1632273670000|2021-09-22 01:21:10|5553.8|5547.8|5552.3|5546.3|5553.8|5547.8|5551.8|5545.8|28
1632273680000|2021-09-22 01:21:20|5553.3|5547.3|5552.3|5546.3|5553.3|5547.3|5551.8|5545.8|0
1632273690000|2021-09-22 01:21:30|5552.2|5546.2|5550.3|5544.3|5552.7|5546.7|5550.3|5544.3|0
1632273700000|2021-09-22 01:21:40|5550.7|5544.7|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|5
1632273710000|2021-09-22 01:21:50|5548.7|5542.7|5547.3|5541.3|5549.1|5543.1|5546.2|5540.2|4
1632273720000|2021-09-22 01:22:00|5548.1|5542.1|5548|5542|5549.3|5543.3|5547.3|5541.3|5
1632273730000|2021-09-22 01:22:10|5547.8|5541.8|5544.8|5538.8|5547.8|5541.8|5544.1|5538.1|2
1632273740000|2021-09-22 01:22:20|5545.3|5539.3|5544.8|5538.8|5545.3|5539.3|5544.5|5538.5|1
1632273750000|2021-09-22 01:22:30|5545.3|5539.3|5542.8|5536.8|5545.3|5539.3|5542.8|5536.8|6
1632273760000|2021-09-22 01:22:40|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5542.3|5536.3|1
1632273770000|2021-09-22 01:22:50|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1632273780000|2021-09-22 01:23:00|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5540.8|5534.8|1
1632273790000|2021-09-22 01:23:10|5543.3|5537.3|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|0
1632273800000|2021-09-22 01:23:20|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|1
1632273810000|2021-09-22 01:23:30|5545.3|5539.3|5547.3|5541.3|5547.3|5541.3|5545.3|5539.3|1
1632273820000|2021-09-22 01:23:40|5546.8|5540.8|5551.3|5545.3|5552.2|5546.2|5546.8|5540.8|18
1632273830000|2021-09-22 01:23:50|5551.7|5545.7|5552.3|5546.3|5552.3|5546.3|5551|5545|0
1632273840000|2021-09-22 01:24:00|5552.8|5546.8|5549.8|5543.8|5552.8|5546.8|5549.8|5543.8|2
1632273850000|2021-09-22 01:24:10|5548.8|5542.8|5549.3|5543.3|5549.3|5543.3|5548.8|5542.8|2
1632273860000|2021-09-22 01:24:20|5551.3|5545.3|5551.3|5545.3|5551.3|5545.3|5551.3|5545.3|1
1632273870000|2021-09-22 01:24:30|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|3
1632273880000|2021-09-22 01:24:40|5552.3|5546.3|5552.8|5546.8|5552.8|5546.8|5552.3|5546.3|1
1632273890000|2021-09-22 01:24:50|5552.5|5546.5|5553.3|5547.3|5553.3|5547.3|5552.3|5546.3|0
1632273900000|2021-09-22 01:25:00|5553.8|5547.8|5555.8|5549.8|5557.3|5551.3|5553.8|5547.8|2
1632273910000|2021-09-22 01:25:10|5555.3|5549.3|5554.3|5548.3|5555.3|5549.3|5554.3|5548.3|0
1632273920000|2021-09-22 01:25:20|5554.2|5548.2|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|1
1632273930000|2021-09-22 01:25:30|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|1
1632273960000|2021-09-22 01:26:00|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5553.3|5547.3|1
1632273970000|2021-09-22 01:26:10|5553.8|5547.8|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|1
1632273980000|2021-09-22 01:26:20|5554.5|5548.5|5554.8|5548.8|5555.3|5549.3|5554.5|5548.5|0
1632273990000|2021-09-22 01:26:30|5555.8|5549.8|5556.3|5550.3|5556.3|5550.3|5555.8|5549.8|0
1632274010000|2021-09-22 01:26:50|5555.3|5549.3|5556.8|5550.8|5556.8|5550.8|5555.3|5549.3|2
1632274030000|2021-09-22 01:27:10|5557.8|5551.8|5557.3|5551.3|5558.8|5552.8|5557.3|5551.3|1
1632274040000|2021-09-22 01:27:20|5557.7|5551.7|5557.8|5551.8|5557.8|5551.8|5557.7|5551.7|0
1632274050000|2021-09-22 01:27:30|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|0
1632274060000|2021-09-22 01:27:40|5558|5552|5559.3|5553.3|5559.3|5553.3|5558|5552|0
1632274070000|2021-09-22 01:27:50|5558.8|5552.8|5557.8|5551.8|5558.8|5552.8|5557.8|5551.8|1
1632274080000|2021-09-22 01:28:00|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5557.8|5551.8|3
1632274090000|2021-09-22 01:28:10|5560.8|5554.8|5562.3|5556.3|5562.3|5556.3|5560.3|5554.3|8
1632274100000|2021-09-22 01:28:20|5562|5556|5560.8|5554.8|5562.4|5556.4|5560.8|5554.8|19
1632274130000|2021-09-22 01:28:50|5560.5|5554.5|5559.8|5553.8|5560.5|5554.5|5559.8|5553.8|1
1632274140000|2021-09-22 01:29:00|5559.5|5553.5|5558.3|5552.3|5559.5|5553.5|5558.3|5552.3|0
1632274190000|2021-09-22 01:29:50|5557.3|5551.3|5557.8|5551.8|5557.8|5551.8|5557.3|5551.3|2
1632274200000|2021-09-22 01:30:00|5558.3|5552.3|5557.3|5551.3|5558.3|5552.3|5556.8|5550.8|3
1632274240000|2021-09-22 01:30:40|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1632274250000|2021-09-22 01:30:50|5557.2|5551.2|5557.8|5551.8|5557.8|5551.8|5557.2|5551.2|0
1632274260000|2021-09-22 01:31:00|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5556.3|5550.3|0
1632274300000|2021-09-22 01:31:40|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|1
1632274310000|2021-09-22 01:31:50|5557.5|5551.5|5557.3|5551.3|5557.5|5551.5|5557.3|5551.3|1
1632274320000|2021-09-22 01:32:00|5556.3|5550.3|5554.3|5548.3|5556.3|5550.3|5554.3|5548.3|0
1632274330000|2021-09-22 01:32:10|5554.7|5548.7|5554.8|5548.8|5554.8|5548.8|5554.7|5548.7|0
1632274340000|2021-09-22 01:32:20|5554.5|5548.5|5554.3|5548.3|5554.5|5548.5|5554.3|5548.3|1
1632274350000|2021-09-22 01:32:30|5554|5548|5554.3|5548.3|5554.3|5548.3|5554|5548|1
1632274380000|2021-09-22 01:33:00|5556.3|5550.3|5557.8|5551.8|5557.8|5551.8|5556.3|5550.3|8
1632274400000|2021-09-22 01:33:20|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1632274410000|2021-09-22 01:33:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1632274420000|2021-09-22 01:33:40|5557.1|5551.1|5556.3|5550.3|5557.1|5551.1|5555.8|5549.8|0
1632274440000|2021-09-22 01:34:00|5556.7|5550.7|5556.8|5550.8|5557.3|5551.3|5556.7|5550.7|0
1632274450000|2021-09-22 01:34:10|5557.2|5551.2|5556.7|5550.7|5557.3|5551.3|5556.7|5550.7|0
1632274460000|2021-09-22 01:34:20|5556.8|5550.8|5556.3|5550.3|5556.8|5550.8|5556.3|5550.3|0
1632274480000|2021-09-22 01:34:40|5556.8|5550.8|5556.3|5550.3|5557.3|5551.3|5556.3|5550.3|1
1632274490000|2021-09-22 01:34:50|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|1
1632274500000|2021-09-22 01:35:00|5557.1|5551.1|5558.8|5552.8|5559.3|5553.3|5557.1|5551.1|4
1632274510000|2021-09-22 01:35:10|5558.3|5552.3|5558.8|5552.8|5558.8|5552.8|5558.3|5552.3|0
1632274520000|2021-09-22 01:35:20|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1632274530000|2021-09-22 01:35:30|5557.5|5551.5|5555.2|5549.2|5557.5|5551.5|5555.2|5549.2|1
1632274540000|2021-09-22 01:35:40|5555.3|5549.3|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|0
1632274550000|2021-09-22 01:35:50|5556|5550|5556.2|5550.2|5556.3|5550.3|5555.8|5549.8|0
1632274560000|2021-09-22 01:36:00|5555.8|5549.8|5554.7|5548.7|5555.8|5549.8|5554.7|5548.7|0
1632274570000|2021-09-22 01:36:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1632274580000|2021-09-22 01:36:20|5554.7|5548.7|5554.7|5548.7|5554.8|5548.8|5554.7|5548.7|0
1632274590000|2021-09-22 01:36:30|5554.8|5548.8|5554.7|5548.7|5554.8|5548.8|5554.7|5548.7|0
1632274600000|2021-09-22 01:36:40|5555.1|5549.1|5555.5|5549.5|5555.7|5549.7|5555.1|5549.1|0
1632274610000|2021-09-22 01:36:50|5555.3|5549.3|5556.2|5550.2|5557.2|5551.2|5555.3|5549.3|2
1632274620000|2021-09-22 01:37:00|5556.1|5550.1|5557.2|5551.2|5557.2|5551.2|5555.2|5549.2|0
1632274630000|2021-09-22 01:37:10|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1632274640000|2021-09-22 01:37:20|5558.5|5552.5|5558.3|5552.3|5559.7|5553.7|5558.3|5552.3|0
1632274650000|2021-09-22 01:37:30|5558.8|5552.8|5560.8|5554.8|5561.1|5555.1|5558.8|5552.8|0
1632274660000|2021-09-22 01:37:40|5561.1|5555.1|5561.8|5555.8|5561.8|5555.8|5561.1|5555.1|0
1632274670000|2021-09-22 01:37:50|5561.5|5555.5|5561.2|5555.2|5561.5|5555.5|5560|5554|0
1632274680000|2021-09-22 01:38:00|5560.8|5554.8|5559.7|5553.7|5561.1|5555.1|5559.7|5553.7|0
1632274690000|2021-09-22 01:38:10|5560.3|5554.3|5559.7|5553.7|5560.3|5554.3|5559.7|5553.7|0
1632274730000|2021-09-22 01:38:50|5561.3|5555.3|5561.8|5555.8|5561.8|5555.8|5561.3|5555.3|1
1632274740000|2021-09-22 01:39:00|5561.7|5555.7|5561.7|5555.7|5561.8|5555.8|5561.7|5555.7|0
1632274750000|2021-09-22 01:39:10|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1632274760000|2021-09-22 01:39:20|5560.4|5554.4|5559.7|5553.7|5560.4|5554.4|5559.7|5553.7|2
1632274780000|2021-09-22 01:39:40|5559.2|5553.2|5556.7|5550.7|5559.2|5553.2|5556.7|5550.7|1
1632274790000|2021-09-22 01:39:50|5557.1|5551.1|5557.3|5551.3|5557.3|5551.3|5557.1|5551.1|0
1632274800000|2021-09-22 01:40:00|5558.1|5552.1|5559.2|5553.2|5559.2|5553.2|5558.1|5552.1|0
1632274810000|2021-09-22 01:40:10|5558.8|5552.8|5559.7|5553.7|5559.7|5553.7|5558.8|5552.8|1
1632274820000|2021-09-22 01:40:20|5559.3|5553.3|5559.7|5553.7|5559.7|5553.7|5559.3|5553.3|0
1632274830000|2021-09-22 01:40:30|5560.2|5554.2|5558.2|5552.2|5561.2|5555.2|5558.2|5552.2|1
1632274850000|2021-09-22 01:40:50|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1632274860000|2021-09-22 01:41:00|5557.6|5551.6|5557.8|5551.8|5558|5552|5557.6|5551.6|0
1632274880000|2021-09-22 01:41:20|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1632274890000|2021-09-22 01:41:30|5556.7|5550.7|5555.7|5549.7|5556.7|5550.7|5555.7|5549.7|1
1632274900000|2021-09-22 01:41:40|5556.1|5550.1|5554.8|5548.8|5556.6|5550.6|5554.8|5548.8|4
1632274910000|2021-09-22 01:41:50|5555.2|5549.2|5556.3|5550.3|5556.3|5550.3|5555.2|5549.2|3
1632274920000|2021-09-22 01:42:00|5556.8|5550.8|5557.3|5551.3|5557.3|5551.3|5556.3|5550.3|1
1632274950000|2021-09-22 01:42:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1632274960000|2021-09-22 01:42:40|5557.7|5551.7|5556.8|5550.8|5557.7|5551.7|5556.3|5550.3|2
1632274970000|2021-09-22 01:42:50|5556.3|5550.3|5556.8|5550.8|5556.8|5550.8|5556.3|5550.3|0
1632274980000|2021-09-22 01:43:00|5556.3|5550.3|5557.3|5551.3|5557.3|5551.3|5556.3|5550.3|0
1632274990000|2021-09-22 01:43:10|5557.7|5551.7|5557.8|5551.8|5557.8|5551.8|5557.7|5551.7|0
1632275000000|2021-09-22 01:43:20|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|0
1632275050000|2021-09-22 01:44:10|5556.8|5550.8|5553.8|5547.8|5556.8|5550.8|5553.8|5547.8|1
1632275060000|2021-09-22 01:44:20|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1632275070000|2021-09-22 01:44:30|5553|5547|5553|5547|5553|5547|5553|5547|0
1632275080000|2021-09-22 01:44:40|5553.3|5547.3|5553.8|5547.8|5553.8|5547.8|5553.3|5547.3|0
1632275090000|2021-09-22 01:44:50|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1632275100000|2021-09-22 01:45:00|5556.3|5550.3|5557.8|5551.8|5557.8|5551.8|5556.3|5550.3|2
1632275110000|2021-09-22 01:45:10|5558.3|5552.3|5558.3|5552.3|5558.8|5552.8|5558.3|5552.3|4
1632275130000|2021-09-22 01:45:30|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.3|5552.3|0
1632275140000|2021-09-22 01:45:40|5559.3|5553.3|5559.3|5553.3|5559.3|5553.3|5559.3|5553.3|0
1632275150000|2021-09-22 01:45:50|5559.8|5553.8|5561.8|5555.8|5561.8|5555.8|5559.8|5553.8|1
1632275160000|2021-09-22 01:46:00|5562.2|5556.2|5561.3|5555.3|5562.7|5556.7|5561.3|5555.3|0
1632275170000|2021-09-22 01:46:10|5560.8|5554.8|5560.8|5554.8|5560.8|5554.8|5560.8|5554.8|0
1632275180000|2021-09-22 01:46:20|5561.3|5555.3|5561.7|5555.7|5561.8|5555.8|5561.3|5555.3|0
1632275190000|2021-09-22 01:46:30|5562.1|5556.1|5562.2|5556.2|5562.2|5556.2|5562.1|5556.1|0
1632275200000|2021-09-22 01:46:40|5562.3|5556.3|5561.8|5555.8|5562.3|5556.3|5561.8|5555.8|0
1632275210000|2021-09-22 01:46:50|5562.7|5556.7|5562.8|5556.8|5562.8|5556.8|5562.7|5556.7|0
1632275240000|2021-09-22 01:47:20|5561.8|5555.8|5561.3|5555.3|5561.8|5555.8|5561.3|5555.3|0
1632275250000|2021-09-22 01:47:30|5561.8|5555.8|5562.8|5556.8|5562.8|5556.8|5561.8|5555.8|0
1632275270000|2021-09-22 01:47:50|5562.5|5556.5|5562.3|5556.3|5562.5|5556.5|5562.3|5556.3|0
1632275290000|2021-09-22 01:48:10|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|0
1632275300000|2021-09-22 01:48:20|5560.9|5554.9|5559.4|5553.4|5560.9|5554.9|5559.4|5553.4|2
1632275340000|2021-09-22 01:49:00|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5559.4|5553.4|0
1632275380000|2021-09-22 01:49:40|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|1
1632275390000|2021-09-22 01:49:50|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1632275400000|2021-09-22 01:50:00|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|1
1632275410000|2021-09-22 01:50:10|||||||||1
1632275440000|2021-09-22 01:50:40|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|0
1632275490000|2021-09-22 01:51:30|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1632275510000|2021-09-22 01:51:50|5560.7|5554.7|5561|5555|5561|5555|5560.7|5554.7|3
1632275520000|2021-09-22 01:52:00|5560.9|5554.9|5559|5553|5561.4|5555.4|5559|5553|4
1632275530000|2021-09-22 01:52:10|5558.9|5552.9|5560.4|5554.4|5560.4|5554.4|5558.9|5552.9|1
1632275550000|2021-09-22 01:52:30|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|0
1632275560000|2021-09-22 01:52:40|5560.7|5554.7|5560.4|5554.4|5560.7|5554.7|5560.2|5554.2|3
1632275570000|2021-09-22 01:52:50|5560.9|5554.9|5559.9|5553.9|5560.9|5554.9|5559.9|5553.9|0
1632275580000|2021-09-22 01:53:00|5559.5|5553.5|5558.9|5552.9|5559.5|5553.5|5558.9|5552.9|0
1632275590000|2021-09-22 01:53:10|5558.7|5552.7|5557.9|5551.9|5558.7|5552.7|5557.9|5551.9|0
1632275600000|2021-09-22 01:53:20|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|0
1632275610000|2021-09-22 01:53:30|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556.4|5550.4|0
1632275620000|2021-09-22 01:53:40|5556.7|5550.7|5555.9|5549.9|5556.7|5550.7|5555.9|5549.9|0
1632275640000|2021-09-22 01:54:00|5556.4|5550.4|5557.4|5551.4|5557.4|5551.4|5556.4|5550.4|0
1632275660000|2021-09-22 01:54:20|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1632275670000|2021-09-22 01:54:30|5558.4|5552.4|5558.9|5552.9|5558.9|5552.9|5557.9|5551.9|0
1632275690000|2021-09-22 01:54:50|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.4|5550.4|1
1632275700000|2021-09-22 01:55:00|5557.2|5551.2|5557.9|5551.9|5557.9|5551.9|5557.2|5551.2|0
1632275710000|2021-09-22 01:55:10|5557.2|5551.2|5556.4|5550.4|5557.2|5551.2|5556.4|5550.4|0
1632275720000|2021-09-22 01:55:20|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|0
1632275740000|2021-09-22 01:55:40|5557.2|5551.2|5558.4|5552.4|5558.4|5552.4|5557.2|5551.2|14
1632275780000|2021-09-22 01:56:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1632275810000|2021-09-22 01:56:50|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5
1632275820000|2021-09-22 01:57:00|5559.7|5553.7|5559.2|5553.2|5560|5554|5558.2|5552.2|15
1632275830000|2021-09-22 01:57:10|5559.4|5553.4|5558.9|5552.9|5559.4|5553.4|5558.4|5552.4|0
1632275850000|2021-09-22 01:57:30|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|3
1632275860000|2021-09-22 01:57:40|5558.4|5552.4|5557.4|5551.4|5558.4|5552.4|5557.4|5551.4|0
1632275870000|2021-09-22 01:57:50|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632275880000|2021-09-22 01:58:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1632275890000|2021-09-22 01:58:10|5557.4|5551.4|5557.9|5551.9|5558|5552|5557.4|5551.4|1
1632275900000|2021-09-22 01:58:20|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1632275910000|2021-09-22 01:58:30|5557.9|5551.9|5558.4|5552.4|5558.4|5552.4|5557.9|5551.9|0
1632275920000|2021-09-22 01:58:40|5557.9|5551.9|5557.9|5551.9|5558.4|5552.4|5557.4|5551.4|0
1632275930000|2021-09-22 01:58:50|5557.5|5551.5|5557.4|5551.4|5557.5|5551.5|5557.4|5551.4|0
1632275950000|2021-09-22 01:59:10|5557.7|5551.7|5557.9|5551.9|5557.9|5551.9|5557.7|5551.7|0
1632275960000|2021-09-22 01:59:20|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|1
1632275970000|2021-09-22 01:59:30|5558.5|5552.5|5557.4|5551.4|5558.9|5552.9|5557.4|5551.4|1
1632275980000|2021-09-22 01:59:40|5557.2|5551.2|5556.9|5550.9|5557.2|5551.2|5556.9|5550.9|0
1632275990000|2021-09-22 01:59:50|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556.4|5550.4|0
1632276000000|2021-09-22 02:00:00|5556|5550|5556.4|5550.4|5556.4|5550.4|5555.9|5549.9|0
1632276080000|2021-09-22 02:01:20|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|10
1632276090000|2021-09-22 02:01:30|5553.4|5547.4|5552.9|5546.9|5553.4|5547.4|5552.9|5546.9|1
1632276100000|2021-09-22 02:01:40|5553.2|5547.2|5553.4|5547.4|5553.4|5547.4|5553.2|5547.2|0
1632276110000|2021-09-22 02:01:50|5553|5547|5552.4|5546.4|5553|5547|5552.4|5546.4|0
1632276140000|2021-09-22 02:02:20|5551.9|5545.9|5552.4|5546.4|5552.4|5546.4|5551.9|5545.9|2
1632276150000|2021-09-22 02:02:30|5552.7|5546.7|5552.9|5546.9|5552.9|5546.9|5552.7|5546.7|0
1632276160000|2021-09-22 02:02:40|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|0
1632276170000|2021-09-22 02:02:50|5553|5547|5552.4|5546.4|5553.4|5547.4|5552.4|5546.4|0
1632276180000|2021-09-22 02:03:00|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|5552.5|5546.5|0
1632276190000|2021-09-22 02:03:10|5553.2|5547.2|5553.4|5547.4|5553.4|5547.4|5553.2|5547.2|0
1632276200000|2021-09-22 02:03:20|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|0
1632276210000|2021-09-22 02:03:30|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|0
1632276220000|2021-09-22 02:03:40|5552.9|5546.9|5552.9|5546.9|5553.4|5547.4|5552.9|5546.9|1
1632276230000|2021-09-22 02:03:50|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|0
1632276240000|2021-09-22 02:04:00|5553|5547|5553|5547|5553|5547|5553|5547|0
1632276250000|2021-09-22 02:04:10|5552.9|5546.9|5551.9|5545.9|5553.9|5547.9|5551.9|5545.9|5
1632276260000|2021-09-22 02:04:20|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|3
1632276270000|2021-09-22 02:04:30|5552|5546|5551.9|5545.9|5552|5546|5551.4|5545.4|10
1632276280000|2021-09-22 02:04:40|5551.4|5545.4|5550.9|5544.9|5551.4|5545.4|5550.9|5544.9|4
1632276290000|2021-09-22 02:04:50|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|1
1632276330000|2021-09-22 02:05:30|5551|5545|5551.4|5545.4|5551.4|5545.4|5551|5545|1
1632276340000|2021-09-22 02:05:40|||||||||1
1632276360000|2021-09-22 02:06:00|5551|5545|5551|5545|5551|5545|5551|5545|0
1632276370000|2021-09-22 02:06:10|5551.4|5545.4|5548.9|5542.9|5551.4|5545.4|5548.9|5542.9|7
1632276390000|2021-09-22 02:06:30|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1632276400000|2021-09-22 02:06:40|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1632276410000|2021-09-22 02:06:50|5548.4|5542.4|5548.9|5542.9|5548.9|5542.9|5547.9|5541.9|2
1632276420000|2021-09-22 02:07:00|5548.4|5542.4|5548.2|5542.2|5548.4|5542.4|5548.2|5542.2|3
1632276440000|2021-09-22 02:07:20|5547.9|5541.9|5547.7|5541.7|5547.9|5541.9|5547.7|5541.7|0
1632276450000|2021-09-22 02:07:30|5548.1|5542.1|5546.9|5540.9|5548.2|5542.2|5546.9|5540.9|0
1632276480000|2021-09-22 02:08:00|5546.7|5540.7|5546.4|5540.4|5546.7|5540.7|5546.4|5540.4|0
1632276490000|2021-09-22 02:08:10|5546.9|5540.9|5547.9|5541.9|5547.9|5541.9|5546.9|5540.9|2
1632276520000|2021-09-22 02:08:40|5548.4|5542.4|5548.4|5542.4|5548.5|5542.5|5548.4|5542.4|0
1632276530000|2021-09-22 02:08:50|5548.7|5542.7|5547.9|5541.9|5548.7|5542.7|5547.7|5541.7|1
1632276540000|2021-09-22 02:09:00|5548.4|5542.4|5548.4|5542.4|5548.9|5542.9|5548.4|5542.4|0
1632276550000|2021-09-22 02:09:10|5548.7|5542.7|5549.9|5543.9|5549.9|5543.9|5548.7|5542.7|0
1632276570000|2021-09-22 02:09:30|||||||||1
1632276590000|2021-09-22 02:09:50|||||||||3
1632276600000|2021-09-22 02:10:00|5549.4|5543.4|5547.9|5541.9|5549.4|5543.4|5547.9|5541.9|2
1632276620000|2021-09-22 02:10:20|5548.4|5542.4|5547.9|5541.9|5548.4|5542.4|5547.9|5541.9|0
1632276650000|2021-09-22 02:10:50|5547.5|5541.5|5547.4|5541.4|5547.5|5541.5|5547.4|5541.4|0
1632276670000|2021-09-22 02:11:10|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1632276680000|2021-09-22 02:11:20|5547.2|5541.2|5547.4|5541.4|5547.4|5541.4|5547.2|5541.2|0
1632276690000|2021-09-22 02:11:30|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1632276710000|2021-09-22 02:11:50|5548.5|5542.5|5550.2|5544.2|5550.2|5544.2|5548.4|5542.4|2
1632276720000|2021-09-22 02:12:00|5548.4|5542.4|5547.9|5541.9|5548.4|5542.4|5547.9|5541.9|3
1632276730000|2021-09-22 02:12:10|5546.9|5540.9|5546.4|5540.4|5547.9|5541.9|5546.4|5540.4|12
1632276740000|2021-09-22 02:12:20|5548.2|5542.2|5548.4|5542.4|5548.6|5542.6|5548.2|5542.2|3
1632276750000|2021-09-22 02:12:30|5548.2|5542.2|5548.4|5542.4|5548.4|5542.4|5548.2|5542.2|0
1632276780000|2021-09-22 02:13:00|5548.9|5542.9|5548.9|5542.9|5549.2|5543.2|5548.4|5542.4|0
1632276790000|2021-09-22 02:13:10|5549.4|5543.4|5550.4|5544.4|5550.4|5544.4|5549.4|5543.4|3
1632276800000|2021-09-22 02:13:20|5550.9|5544.9|5551.4|5545.4|5551.4|5545.4|5550.9|5544.9|0
1632276810000|2021-09-22 02:13:30|5552.4|5546.4|5552.9|5546.9|5552.9|5546.9|5552.4|5546.4|2
1632276820000|2021-09-22 02:13:40|5553.4|5547.4|5555.9|5549.9|5556.2|5550.2|5553.4|5547.4|2
1632276840000|2021-09-22 02:14:00|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555|5549|0
1632276860000|2021-09-22 02:14:20|5554.7|5548.7|5554.9|5548.9|5554.9|5548.9|5554.7|5548.7|3
1632276870000|2021-09-22 02:14:30|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1632276900000|2021-09-22 02:15:00|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|0
1632276920000|2021-09-22 02:15:20|5552.7|5546.7|5551.9|5545.9|5552.7|5546.7|5551.9|5545.9|0
1632276930000|2021-09-22 02:15:30|5550.7|5544.7|5548.9|5542.9|5550.7|5544.7|5548.9|5542.9|1
1632276950000|2021-09-22 02:15:50|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|1
1632276970000|2021-09-22 02:16:10|5549.9|5543.9|5549.9|5543.9|5549.9|5543.9|5549.9|5543.9|0
1632276980000|2021-09-22 02:16:20|5548.4|5542.4|5547.4|5541.4|5548.4|5542.4|5547.4|5541.4|4
1632277050000|2021-09-22 02:17:30|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1632277060000|2021-09-22 02:17:40|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|1
1632277190000|2021-09-22 02:19:50|5551|5545|5550.4|5544.4|5551.4|5545.4|5550.4|5544.4|8
1632277210000|2021-09-22 02:20:10|5550.7|5544.7|5548.4|5542.4|5551.4|5545.4|5548.4|5542.4|2
1632277240000|2021-09-22 02:20:40|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1632277280000|2021-09-22 02:21:20|5547.5|5541.5|5547.4|5541.4|5547.5|5541.5|5547.4|5541.4|0
1632277310000|2021-09-22 02:21:50|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|2
1632277320000|2021-09-22 02:22:00|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1632277330000|2021-09-22 02:22:10|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1632277370000|2021-09-22 02:22:50|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1632277410000|2021-09-22 02:23:30|5546|5540|5545.9|5539.9|5546|5540|5545.9|5539.9|0
1632277440000|2021-09-22 02:24:00|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|1
1632277470000|2021-09-22 02:24:30|5546.5|5540.5|5546.9|5540.9|5548.2|5542.2|5546.4|5540.4|2
1632277580000|2021-09-22 02:26:20|5547.2|5541.2|5547.4|5541.4|5547.4|5541.4|5547.2|5541.2|0
1632277620000|2021-09-22 02:27:00|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1632277630000|2021-09-22 02:27:10|5547.6|5541.6|5546.4|5540.4|5547.6|5541.6|5546.4|5540.4|5
1632277690000|2021-09-22 02:28:10|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|1
1632277740000|2021-09-22 02:29:00|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1632277750000|2021-09-22 02:29:10|5546.2|5540.2|5544.9|5538.9|5546.2|5540.2|5544.9|5538.9|2
1632277800000|2021-09-22 02:30:00|5545|5539|5546.9|5540.9|5547.9|5541.9|5545|5539|3
1632277810000|2021-09-22 02:30:10|5544.9|5538.9|5546.9|5540.9|5546.9|5540.9|5544.9|5538.9|0
1632277820000|2021-09-22 02:30:20|5547.4|5541.4|5547.9|5541.9|5547.9|5541.9|5547.4|5541.4|2
1632277830000|2021-09-22 02:30:30|5547.4|5541.4|5551.9|5545.9|5551.9|5545.9|5547.4|5541.4|7
1632277840000|2021-09-22 02:30:40|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|0
1632277850000|2021-09-22 02:30:50|5552.9|5546.9|5552.9|5546.9|5553.4|5547.4|5552.9|5546.9|3
1632277860000|2021-09-22 02:31:00|5553.4|5547.4|5552.9|5546.9|5553.4|5547.4|5552.9|5546.9|0
1632277870000|2021-09-22 02:31:10|5552.5|5546.5|5553.4|5547.4|5553.4|5547.4|5552|5546|0
1632277880000|2021-09-22 02:31:20|5552.9|5546.9|5558.1|5552.1|5558.1|5552.1|5552.9|5546.9|1
1632277890000|2021-09-22 02:31:30|5557.9|5551.9|5556.9|5550.9|5558.9|5552.9|5556.9|5550.9|4
1632277900000|2021-09-22 02:31:40|5557.9|5551.9|5557.9|5551.9|5558.4|5552.4|5557.4|5551.4|6
1632277910000|2021-09-22 02:31:50|5558.4|5552.4|5557.9|5551.9|5558.4|5552.4|5557.9|5551.9|3
1632277920000|2021-09-22 02:32:00|5557.5|5551.5|5556.9|5550.9|5557.5|5551.5|5556.9|5550.9|0
1632277930000|2021-09-22 02:32:10|5557.2|5551.2|5557.4|5551.4|5557.4|5551.4|5557.2|5551.2|0
1632277940000|2021-09-22 02:32:20|5557|5551|5555.5|5549.5|5557|5551|5555.5|5549.5|0
1632277950000|2021-09-22 02:32:30|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|0
1632277970000|2021-09-22 02:32:50|5555.7|5549.7|5555.9|5549.9|5555.9|5549.9|5555.7|5549.7|0
1632277980000|2021-09-22 02:33:00|5556.2|5550.2|5556|5550|5556.4|5550.4|5556|5550|0
1632277990000|2021-09-22 02:33:10|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|0
1632278000000|2021-09-22 02:33:20|5555.9|5549.9|5555.4|5549.4|5555.9|5549.9|5555.4|5549.4|1
1632278010000|2021-09-22 02:33:30|5556.1|5550.1|5556.4|5550.4|5556.4|5550.4|5556.1|5550.1|0
1632278020000|2021-09-22 02:33:40|5557.4|5551.4|5557.4|5551.4|5557.9|5551.9|5557.4|5551.4|0
1632278030000|2021-09-22 02:33:50|5557.7|5551.7|5558.9|5552.9|5558.9|5552.9|5557.7|5551.7|0
1632278100000|2021-09-22 02:35:00|5562.2|5556.2|5561.9|5555.9|5562.9|5556.9|5561.9|5555.9|1
1632278110000|2021-09-22 02:35:10|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1632278120000|2021-09-22 02:35:20|5560.9|5554.9|5561.4|5555.4|5561.9|5555.9|5560.9|5554.9|1
1632278130000|2021-09-22 02:35:30|5561.7|5555.7|5561.9|5555.9|5561.9|5555.9|5561.7|5555.7|0
1632278140000|2021-09-22 02:35:40|5562.2|5556.2|5561.9|5555.9|5562.4|5556.4|5561.9|5555.9|2
1632278150000|2021-09-22 02:35:50|5560.9|5554.9|5561.9|5555.9|5561.9|5555.9|5560.9|5554.9|0
1632278160000|2021-09-22 02:36:00|5561.5|5555.5|5560.9|5554.9|5561.5|5555.5|5560.4|5554.4|0
1632278170000|2021-09-22 02:36:10|5560.5|5554.5|5557.9|5551.9|5560.5|5554.5|5557.9|5551.9|0
1632278180000|2021-09-22 02:36:20|5557.5|5551.5|5558.4|5552.4|5558.4|5552.4|5556.9|5550.9|3
1632278190000|2021-09-22 02:36:30|5558.9|5552.9|5559|5553|5559.4|5553.4|5558.9|5552.9|0
1632278200000|2021-09-22 02:36:40|5559.2|5553.2|5560.9|5554.9|5560.9|5554.9|5559.2|5553.2|0
1632278210000|2021-09-22 02:36:50|5561|5555|5561.4|5555.4|5561.4|5555.4|5561|5555|0
1632278220000|2021-09-22 02:37:00|5560.9|5554.9|5560.4|5554.4|5560.9|5554.9|5560.4|5554.4|0
1632278240000|2021-09-22 02:37:20|5560.2|5554.2|5559.9|5553.9|5560.2|5554.2|5559.9|5553.9|0
1632278250000|2021-09-22 02:37:30|5560.9|5554.9|5559.9|5553.9|5560.9|5554.9|5559.9|5553.9|1
1632278270000|2021-09-22 02:37:50|5559.5|5553.5|5557.9|5551.9|5559.5|5553.5|5557.9|5551.9|0
1632278280000|2021-09-22 02:38:00|5558.2|5552.2|5560.9|5554.9|5560.9|5554.9|5558.2|5552.2|0
1632278310000|2021-09-22 02:38:30|5561.2|5555.2|5561.5|5555.5|5561.5|5555.5|5561.2|5555.2|0
1632278320000|2021-09-22 02:38:40|5561.7|5555.7|5561.9|5555.9|5562|5556|5561.7|5555.7|0
1632278350000|2021-09-22 02:39:10|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|0
1632278360000|2021-09-22 02:39:20|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|1
1632278370000|2021-09-22 02:39:30|5562.2|5556.2|5561.9|5555.9|5562.2|5556.2|5561.9|5555.9|1
1632278380000|2021-09-22 02:39:40|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|5561.9|5555.9|0
1632278390000|2021-09-22 02:39:50|5563.2|5557.2|5563.4|5557.4|5563.7|5557.7|5563.2|5557.2|1
1632278400000|2021-09-22 02:40:00|5563.2|5557.2|5562.9|5556.9|5563.2|5557.2|5562.9|5556.9|0
1632278410000|2021-09-22 02:40:10|5563|5557|5562.9|5556.9|5563.7|5557.7|5562.9|5556.9|1
1632278420000|2021-09-22 02:40:20|||||||||9
1632278440000|2021-09-22 02:40:40|5563.2|5557.2|5563.4|5557.4|5563.4|5557.4|5563.2|5557.2|0
1632278450000|2021-09-22 02:40:50|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|1
1632278470000|2021-09-22 02:41:10|5561.9|5555.9|5563.4|5557.4|5563.4|5557.4|5561.9|5555.9|1
1632278500000|2021-09-22 02:41:40|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|0
1632278510000|2021-09-22 02:41:50|5563.9|5557.9|5562.7|5556.7|5563.9|5557.9|5562.4|5556.4|2
1632278520000|2021-09-22 02:42:00|5562.9|5556.9|5562.9|5556.9|5563.4|5557.4|5562.9|5556.9|0
1632278530000|2021-09-22 02:42:10|5563.2|5557.2|5562.9|5556.9|5563.2|5557.2|5562.9|5556.9|0
1632278590000|2021-09-22 02:43:10|5563.2|5557.2|5563.4|5557.4|5563.4|5557.4|5563.2|5557.2|0
1632278620000|2021-09-22 02:43:40|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|0
1632278670000|2021-09-22 02:44:30|5562.5|5556.5|5562.9|5556.9|5562.9|5556.9|5562.4|5556.4|0
1632278680000|2021-09-22 02:44:40|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632278700000|2021-09-22 02:45:00|5563|5557|5562.5|5556.5|5563.2|5557.2|5562.5|5556.5|0
1632278710000|2021-09-22 02:45:10|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|5561.9|5555.9|0
1632278730000|2021-09-22 02:45:30|5562.2|5556.2|5561.4|5555.4|5562.2|5556.2|5561.4|5555.4|0
1632278740000|2021-09-22 02:45:40|5558.4|5552.4|5557.4|5551.4|5558.4|5552.4|5557.4|5551.4|2
1632278750000|2021-09-22 02:45:50|5556.9|5550.9|5554.9|5548.9|5556.9|5550.9|5554.4|5548.4|2
1632278760000|2021-09-22 02:46:00|5554.5|5548.5|5555.9|5549.9|5555.9|5549.9|5554.4|5548.4|0
1632278770000|2021-09-22 02:46:10|5555.7|5549.7|5554.9|5548.9|5555.7|5549.7|5554.9|5548.9|0
1632278780000|2021-09-22 02:46:20|5555.2|5549.2|5554.9|5548.9|5555.2|5549.2|5554.9|5548.9|0
1632278790000|2021-09-22 02:46:30|5555.2|5549.2|5555.9|5549.9|5555.9|5549.9|5555.2|5549.2|0
1632278800000|2021-09-22 02:46:40|5557.2|5551.2|5555.9|5549.9|5557.2|5551.2|5555.9|5549.9|3
1632278810000|2021-09-22 02:46:50|5556.4|5550.4|5557.9|5551.9|5558.4|5552.4|5556.4|5550.4|0
1632278820000|2021-09-22 02:47:00|5558.4|5552.4|5557.9|5551.9|5558.4|5552.4|5557.5|5551.5|0
1632278830000|2021-09-22 02:47:10|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1632278840000|2021-09-22 02:47:20|5558|5552|5558|5552|5558|5552|5558|5552|0
1632278850000|2021-09-22 02:47:30|5557.9|5551.9|5558.4|5552.4|5558.4|5552.4|5557.9|5551.9|0
1632278860000|2021-09-22 02:47:40|5558.9|5552.9|5560.4|5554.4|5560.4|5554.4|5558.9|5552.9|0
1632278870000|2021-09-22 02:47:50|5559.9|5553.9|5558.4|5552.4|5559.9|5553.9|5558.4|5552.4|0
1632278880000|2021-09-22 02:48:00|5558.9|5552.9|5560.4|5554.4|5560.9|5554.9|5558.9|5552.9|0
1632278910000|2021-09-22 02:48:30|5560.9|5554.9|5560.7|5554.7|5561.4|5555.4|5560.4|5554.4|0
1632278920000|2021-09-22 02:48:40|5560.4|5554.4|5560.9|5554.9|5561.4|5555.4|5560.4|5554.4|0
1632278930000|2021-09-22 02:48:50|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1632278940000|2021-09-22 02:49:00|5560.5|5554.5|5560.9|5554.9|5560.9|5554.9|5560.4|5554.4|0
1632278950000|2021-09-22 02:49:10|5560.7|5554.7|5560.4|5554.4|5560.7|5554.7|5560.4|5554.4|0
1632278970000|2021-09-22 02:49:30|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|0
1632278980000|2021-09-22 02:49:40|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1632278990000|2021-09-22 02:49:50|5560.9|5554.9|5561.4|5555.4|5561.4|5555.4|5560.9|5554.9|0
1632279000000|2021-09-22 02:50:00|5561.7|5555.7|5561.9|5555.9|5561.9|5555.9|5561.7|5555.7|0
1632279050000|2021-09-22 02:50:50|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|0
1632279060000|2021-09-22 02:51:00|5562.2|5556.2|5561.9|5555.9|5562.2|5556.2|5561.9|5555.9|2
1632279110000|2021-09-22 02:51:50|5561.5|5555.5|5561.9|5555.9|5561.9|5555.9|5561.5|5555.5|1
1632279120000|2021-09-22 02:52:00|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|0
1632279140000|2021-09-22 02:52:20|5562.2|5556.2|5561.9|5555.9|5562.2|5556.2|5561.9|5555.9|2
1632279150000|2021-09-22 02:52:30|5561.5|5555.5|5560.4|5554.4|5561.5|5555.5|5560|5554|0
1632279160000|2021-09-22 02:52:40|5560.9|5554.9|5562.9|5556.9|5562.9|5556.9|5560.4|5554.4|8
1632279170000|2021-09-22 02:52:50|5563.9|5557.9|5564.4|5558.4|5564.4|5558.4|5563.9|5557.9|1
1632279180000|2021-09-22 02:53:00|5564.9|5558.9|5566.4|5560.4|5566.4|5560.4|5564.9|5558.9|6
1632279190000|2021-09-22 02:53:10|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|1
1632279220000|2021-09-22 02:53:40|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|0
1632279230000|2021-09-22 02:53:50|5564.9|5558.9|5564.4|5558.4|5565.4|5559.4|5564.4|5558.4|9
1632279240000|2021-09-22 02:54:00|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|1
1632279250000|2021-09-22 02:54:10|5565.1|5559.1|5565.4|5559.4|5565.9|5559.9|5565.1|5559.1|2
1632279270000|2021-09-22 02:54:30|5565.7|5559.7|5565.4|5559.4|5565.7|5559.7|5565.4|5559.4|1
1632279280000|2021-09-22 02:54:40|5565.2|5559.2|5565.4|5559.4|5565.4|5559.4|5565.2|5559.2|0
1632279290000|2021-09-22 02:54:50|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|0
1632279300000|2021-09-22 02:55:00|5566.4|5560.4|5565.7|5559.7|5566.4|5560.4|5565.7|5559.7|0
1632279310000|2021-09-22 02:55:10|5566.4|5560.4|5565.7|5559.7|5566.4|5560.4|5565.7|5559.7|1
1632279330000|2021-09-22 02:55:30|5566.1|5560.1|5566.2|5560.2|5566.2|5560.2|5566.1|5560.1|0
1632279340000|2021-09-22 02:55:40|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|1
1632279350000|2021-09-22 02:55:50|5566.4|5560.4|5565.9|5559.9|5566.4|5560.4|5565.9|5559.9|6
1632279410000|2021-09-22 02:56:50|5566|5560|5565.9|5559.9|5566|5560|5565.9|5559.9|0
1632279420000|2021-09-22 02:57:00|5566|5560|5565.9|5559.9|5566|5560|5565.9|5559.9|0
1632279430000|2021-09-22 02:57:10|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1632279440000|2021-09-22 02:57:20|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|1
1632279480000|2021-09-22 02:58:00|5566.2|5560.2|5566.4|5560.4|5566.4|5560.4|5566.2|5560.2|0
1632279510000|2021-09-22 02:58:30|5566|5560|5565.9|5559.9|5566|5560|5565.9|5559.9|0
1632279520000|2021-09-22 02:58:40|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1632279540000|2021-09-22 02:59:00|5566.9|5560.9|5566.4|5560.4|5566.9|5560.9|5566.4|5560.4|1
1632279550000|2021-09-22 02:59:10|||||||||1
1632279600000|2021-09-22 03:00:00|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|8
1632279610000|2021-09-22 03:00:10|5567.6|5561.6|5566.4|5560.4|5567.6|5561.6|5565.9|5559.9|3
1632279620000|2021-09-22 03:00:20|5566|5560|5566.9|5560.9|5566.9|5560.9|5566|5560|0
1632279630000|2021-09-22 03:00:30|5566.5|5560.5|5566.9|5560.9|5566.9|5560.9|5566.4|5560.4|1
1632279660000|2021-09-22 03:01:00|5567.2|5561.2|5566.5|5560.5|5567.2|5561.2|5566.5|5560.5|0
1632279670000|2021-09-22 03:01:10|5566.7|5560.7|5566.4|5560.4|5566.9|5560.9|5566.4|5560.4|0
1632279690000|2021-09-22 03:01:30|5566.5|5560.5|5566.9|5560.9|5567|5561|5566.4|5560.4|2
1632279700000|2021-09-22 03:01:40|5566.5|5560.5|5566.9|5560.9|5567.2|5561.2|5566.5|5560.5|1
1632279760000|2021-09-22 03:02:40|5567.6|5561.6|5566.9|5560.9|5567.9|5561.9|5566.9|5560.9|1
1632279810000|2021-09-22 03:03:30|5566.5|5560.5|5566.4|5560.4|5566.5|5560.5|5566.4|5560.4|0
1632279830000|2021-09-22 03:03:50|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.5|5558.5|1
1632279840000|2021-09-22 03:04:00|5565|5559|5565.4|5559.4|5565.9|5559.9|5564.9|5558.9|0
1632279850000|2021-09-22 03:04:10|5565|5559|5564.9|5558.9|5565|5559|5564.9|5558.9|0
1632279880000|2021-09-22 03:04:40|5565.4|5559.4|5565.9|5559.9|5566|5560|5565.4|5559.4|1
1632279890000|2021-09-22 03:04:50|5566.2|5560.2|5567.4|5561.4|5567.4|5561.4|5566.2|5560.2|2
1632279900000|2021-09-22 03:05:00|5567.9|5561.9|5569.4|5563.4|5569.4|5563.4|5567.9|5561.9|5
1632279910000|2021-09-22 03:05:10|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|8
1632279920000|2021-09-22 03:05:20|||||||||1
1632279930000|2021-09-22 03:05:30|||||||||1
1632279940000|2021-09-22 03:05:40|||||||||2
1632279960000|2021-09-22 03:06:00|||||||||8
1632279970000|2021-09-22 03:06:10|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|2
1632279990000|2021-09-22 03:06:30|5569.5|5563.5|5569.4|5563.4|5569.9|5563.9|5567.6|5561.6|2
1632280000000|2021-09-22 03:06:40|5569|5563|5568.9|5562.9|5569|5563|5568.9|5562.9|0
1632280010000|2021-09-22 03:06:50|5569.4|5563.4|5569|5563|5569.4|5563.4|5568.9|5562.9|0
1632280020000|2021-09-22 03:07:00|5568.9|5562.9|5569.5|5563.5|5569.5|5563.5|5568.9|5562.9|0
1632280030000|2021-09-22 03:07:10|5569.9|5563.9|5569.4|5563.4|5570|5564|5569.4|5563.4|0
1632280040000|2021-09-22 03:07:20|5569.8|5563.8|5570.9|5564.9|5570.9|5564.9|5569.8|5563.8|7
1632280050000|2021-09-22 03:07:30|||||||||1
1632280060000|2021-09-22 03:07:40|5569.9|5563.9|5568.9|5562.9|5569.9|5563.9|5568.9|5562.9|2
1632280070000|2021-09-22 03:07:50|5569.4|5563.4|5569|5563|5569.4|5563.4|5568.9|5562.9|0
1632280080000|2021-09-22 03:08:00|5568.9|5562.9|5569.9|5563.9|5569.9|5563.9|5568.9|5562.9|0
1632280090000|2021-09-22 03:08:10|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|13
1632280110000|2021-09-22 03:08:30|||||||||6
1632280120000|2021-09-22 03:08:40|||||||||3
1632280130000|2021-09-22 03:08:50|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|1
1632280140000|2021-09-22 03:09:00|5572|5566|5576.2|5570.2|5576.2|5570.2|5572|5566|9
1632280150000|2021-09-22 03:09:10|5576.4|5570.4|5575.4|5569.4|5576.4|5570.4|5575.4|5569.4|1
1632280160000|2021-09-22 03:09:20|5573.9|5567.9|5572.9|5566.9|5573.9|5567.9|5572.7|5566.7|2
1632280180000|2021-09-22 03:09:40|5572.4|5566.4|5572.9|5566.9|5572.9|5566.9|5572.4|5566.4|0
1632280190000|2021-09-22 03:09:50|5573.2|5567.2|5572.9|5566.9|5573.2|5567.2|5572.9|5566.9|0
1632280200000|2021-09-22 03:10:00|5573.4|5567.4|5572.9|5566.9|5573.4|5567.4|5572.9|5566.9|0
1632280210000|2021-09-22 03:10:10|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|0
1632280220000|2021-09-22 03:10:20|5574.9|5568.9|5575.4|5569.4|5575.4|5569.4|5574.5|5568.5|0
1632280230000|2021-09-22 03:10:30|5575.7|5569.7|5575.2|5569.2|5576.7|5570.7|5574.9|5568.9|1
1632280240000|2021-09-22 03:10:40|5575.4|5569.4|5576.4|5570.4|5576.4|5570.4|5575.4|5569.4|0
1632280250000|2021-09-22 03:10:50|5577.4|5571.4|5576.4|5570.4|5577.4|5571.4|5575.4|5569.4|1
1632280260000|2021-09-22 03:11:00|5576|5570|5576.9|5570.9|5577.4|5571.4|5576|5570|3
1632280270000|2021-09-22 03:11:10|5576.4|5570.4|5574.9|5568.9|5576.4|5570.4|5574.9|5568.9|1
1632280290000|2021-09-22 03:11:30|5575|5569|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1632280300000|2021-09-22 03:11:40|5575.9|5569.9|5575.5|5569.5|5575.9|5569.9|5575.5|5569.5|0
1632280320000|2021-09-22 03:12:00|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1632280340000|2021-09-22 03:12:20|5575.7|5569.7|5575.4|5569.4|5575.7|5569.7|5575.4|5569.4|1
1632280360000|2021-09-22 03:12:40|||||||||1
1632280380000|2021-09-22 03:13:00|5575|5569|5572.9|5566.9|5575|5569|5572.9|5566.9|0
1632280400000|2021-09-22 03:13:20|5573.2|5567.2|5572.9|5566.9|5573.4|5567.4|5572.9|5566.9|0
1632280410000|2021-09-22 03:13:30|5573.2|5567.2|5572.9|5566.9|5573.6|5567.6|5572.9|5566.9|0
1632280420000|2021-09-22 03:13:40|5573|5567|5572.9|5566.9|5573|5567|5572.9|5566.9|1
1632280440000|2021-09-22 03:14:00|5573|5567|5573|5567|5573|5567|5573|5567|0
1632280450000|2021-09-22 03:14:10|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|0
1632280490000|2021-09-22 03:14:50|5572.5|5566.5|5572|5566|5572.5|5566.5|5572|5566|0
1632280500000|2021-09-22 03:15:00|5572.4|5566.4|5572.9|5566.9|5572.9|5566.9|5572.4|5566.4|0
1632280520000|2021-09-22 03:15:20|5572|5566|5572|5566|5572|5566|5572|5566|0
1632280530000|2021-09-22 03:15:30|5572.4|5566.4|5572.9|5566.9|5572.9|5566.9|5572.4|5566.4|1
1632280550000|2021-09-22 03:15:50|5573.4|5567.4|5572.9|5566.9|5573.9|5567.9|5572.9|5566.9|2
1632280560000|2021-09-22 03:16:00|5573.4|5567.4|5574.9|5568.9|5574.9|5568.9|5572.9|5566.9|0
1632280570000|2021-09-22 03:16:10|5575.4|5569.4|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|1
1632280590000|2021-09-22 03:16:30|5574.5|5568.5|5573.9|5567.9|5574.9|5568.9|5573.9|5567.9|0
1632280600000|2021-09-22 03:16:40|5574.4|5568.4|5573.2|5567.2|5574.4|5568.4|5572.9|5566.9|0
1632280610000|2021-09-22 03:16:50|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|5572.1|5566.1|1
1632280620000|2021-09-22 03:17:00|5572.5|5566.5|5572.4|5566.4|5572.5|5566.5|5572.4|5566.4|0
1632280630000|2021-09-22 03:17:10|5572|5566|5572|5566|5572|5566|5572|5566|0
1632280640000|2021-09-22 03:17:20|5571.5|5565.5|5572.4|5566.4|5572.4|5566.4|5571.5|5565.5|1
1632280650000|2021-09-22 03:17:30|5572|5566|5572|5566|5572.4|5566.4|5572|5566|0
1632280660000|2021-09-22 03:17:40|5572.4|5566.4|5568.9|5562.9|5572.4|5566.4|5568.9|5562.9|23
1632280670000|2021-09-22 03:17:50|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|0
1632280680000|2021-09-22 03:18:00|5566.4|5560.4|5566.4|5560.4|5566.9|5560.9|5565.9|5559.9|2
1632280690000|2021-09-22 03:18:10|5566|5560|5565.7|5559.7|5566|5560|5565.7|5559.7|2
1632280700000|2021-09-22 03:18:20|5565.9|5559.9|5565.5|5559.5|5565.9|5559.9|5565.5|5559.5|0
1632280710000|2021-09-22 03:18:30|5565.4|5559.4|5564.9|5558.9|5565.7|5559.7|5564.9|5558.9|0
1632280720000|2021-09-22 03:18:40|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632280730000|2021-09-22 03:18:50|5564.4|5558.4|5563.9|5557.9|5564.4|5558.4|5562.4|5556.4|0
1632280740000|2021-09-22 03:19:00|5563.5|5557.5|5564.4|5558.4|5564.4|5558.4|5563.4|5557.4|1
1632280750000|2021-09-22 03:19:10|5565.4|5559.4|5562.4|5556.4|5565.4|5559.4|5562.4|5556.4|2
1632280760000|2021-09-22 03:19:20|5562.5|5556.5|5562.9|5556.9|5562.9|5556.9|5562.5|5556.5|0
1632280770000|2021-09-22 03:19:30|5562.5|5556.5|5563.4|5557.4|5563.4|5557.4|5560.9|5554.9|0
1632280790000|2021-09-22 03:19:50|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|1
1632280800000|2021-09-22 03:20:00|5564.4|5558.4|5564.9|5558.9|5565.2|5559.2|5564.4|5558.4|1
1632280810000|2021-09-22 03:20:10|5565.2|5559.2|5566.4|5560.4|5567.4|5561.4|5564.9|5558.9|0
1632280820000|2021-09-22 03:20:20|5566.7|5560.7|5564.9|5558.9|5566.7|5560.7|5564.9|5558.9|4
1632280830000|2021-09-22 03:20:30|5565.4|5559.4|5564.9|5558.9|5565.4|5559.4|5564.9|5558.9|0
1632280850000|2021-09-22 03:20:50|5564.4|5558.4|5564.9|5558.9|5564.9|5558.9|5564.4|5558.4|1
1632280860000|2021-09-22 03:21:00|5565.2|5559.2|5565.5|5559.5|5565.9|5559.9|5565.2|5559.2|0
1632280870000|2021-09-22 03:21:10|5565.4|5559.4|5564.9|5558.9|5565.4|5559.4|5564.9|5558.9|1
1632280880000|2021-09-22 03:21:20|5565.4|5559.4|5564.9|5558.9|5565.4|5559.4|5564.9|5558.9|0
1632280890000|2021-09-22 03:21:30|5565|5559|5565.4|5559.4|5565.4|5559.4|5564.9|5558.9|0
1632280900000|2021-09-22 03:21:40|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|0
1632280930000|2021-09-22 03:22:10|5564.3|5558.3|5563.9|5557.9|5564.3|5558.3|5563.9|5557.9|2
1632280940000|2021-09-22 03:22:20|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|0
1632280950000|2021-09-22 03:22:30|5565.4|5559.4|5561.9|5555.9|5565.4|5559.4|5561.9|5555.9|0
1632280960000|2021-09-22 03:22:40|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632280980000|2021-09-22 03:23:00|5561.9|5555.9|5562|5556|5562|5556|5561.9|5555.9|0
1632280990000|2021-09-22 03:23:10|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|0
1632281010000|2021-09-22 03:23:30|5561.4|5555.4|5560.9|5554.9|5561.4|5555.4|5560.9|5554.9|0
1632281020000|2021-09-22 03:23:40|5560.4|5554.4|5559.9|5553.9|5560.4|5554.4|5559.9|5553.9|0
1632281030000|2021-09-22 03:23:50|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1632281040000|2021-09-22 03:24:00|5561.2|5555.2|5560.9|5554.9|5561.2|5555.2|5560.9|5554.9|0
1632281060000|2021-09-22 03:24:20|5561.4|5555.4|5561.4|5555.4|5563.4|5557.4|5561.4|5555.4|0
1632281080000|2021-09-22 03:24:40|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1632281090000|2021-09-22 03:24:50|5559.9|5553.9|5561.9|5555.9|5561.9|5555.9|5559.4|5553.4|0
1632281110000|2021-09-22 03:25:10|5561.7|5555.7|5561.2|5555.2|5561.7|5555.7|5561.2|5555.2|0
1632281120000|2021-09-22 03:25:20|5560|5554|5560.4|5554.4|5560.4|5554.4|5560|5554|0
1632281150000|2021-09-22 03:25:50|5560.7|5554.7|5560.4|5554.4|5560.7|5554.7|5560.4|5554.4|0
1632281170000|2021-09-22 03:26:10|5560.5|5554.5|5561.9|5555.9|5561.9|5555.9|5560.5|5554.5|1
1632281180000|2021-09-22 03:26:20|5561.7|5555.7|5560.4|5554.4|5561.7|5555.7|5559.9|5553.9|0
1632281190000|2021-09-22 03:26:30|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|1
1632281200000|2021-09-22 03:26:40|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1632281210000|2021-09-22 03:26:50|5560.9|5554.9|5559.4|5553.4|5561.4|5555.4|5559.4|5553.4|0
1632281220000|2021-09-22 03:27:00|5560.4|5554.4|5559.4|5553.4|5560.4|5554.4|5559.4|5553.4|0
1632281230000|2021-09-22 03:27:10|5559.9|5553.9|5559.4|5553.4|5559.9|5553.9|5559.4|5553.4|0
1632281240000|2021-09-22 03:27:20|5559.7|5553.7|5559.9|5553.9|5559.9|5553.9|5559.7|5553.7|0
1632281250000|2021-09-22 03:27:30|5560.2|5554.2|5560.4|5554.4|5560.4|5554.4|5560.2|5554.2|0
1632281260000|2021-09-22 03:27:40|5560.9|5554.9|5560.9|5554.9|5561.7|5555.7|5560.9|5554.9|0
1632281270000|2021-09-22 03:27:50|5561.4|5555.4|5560.9|5554.9|5561.4|5555.4|5560.9|5554.9|0
1632281280000|2021-09-22 03:28:00|5561.4|5555.4|5560.9|5554.9|5561.4|5555.4|5560.9|5554.9|0
1632281310000|2021-09-22 03:28:30|5559.5|5553.5|5560|5554|5560|5554|5559.5|5553.5|0
1632281320000|2021-09-22 03:28:40|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|0
1632281330000|2021-09-22 03:28:50|5560.4|5554.4|5559.9|5553.9|5560.4|5554.4|5559.9|5553.9|1
1632281340000|2021-09-22 03:29:00|5560.1|5554.1|5560.9|5554.9|5560.9|5554.9|5560.1|5554.1|0
1632281350000|2021-09-22 03:29:10|5559.9|5553.9|5560.9|5554.9|5560.9|5554.9|5559.9|5553.9|0
1632281360000|2021-09-22 03:29:20|5559.9|5553.9|5560.9|5554.9|5560.9|5554.9|5559.9|5553.9|0
1632281370000|2021-09-22 03:29:30|5560.7|5554.7|5560.9|5554.9|5560.9|5554.9|5559.9|5553.9|0
1632281390000|2021-09-22 03:29:50|5561.2|5555.2|5561.1|5555.1|5561.2|5555.2|5561.1|5555.1|0
1632281400000|2021-09-22 03:30:00|5560.9|5554.9|5561.9|5555.9|5561.9|5555.9|5560.9|5554.9|2
1632281420000|2021-09-22 03:30:20|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|0
1632281430000|2021-09-22 03:30:30|5560.9|5554.9|5559.9|5553.9|5560.9|5554.9|5558.9|5552.9|3
1632281440000|2021-09-22 03:30:40|||||||||1
1632281460000|2021-09-22 03:31:00|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|2
1632281470000|2021-09-22 03:31:10|5559.1|5553.1|5559.9|5553.9|5559.9|5553.9|5559.1|5553.1|1
1632281520000|2021-09-22 03:32:00|5557.9|5551.9|5556.9|5550.9|5557.9|5551.9|5556.9|5550.9|2
1632281530000|2021-09-22 03:32:10|5557|5551|5558.4|5552.4|5558.7|5552.7|5557|5551|1
1632281540000|2021-09-22 03:32:20|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1632281560000|2021-09-22 03:32:40|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|1
1632281570000|2021-09-22 03:32:50|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1632281600000|2021-09-22 03:33:20|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1632281620000|2021-09-22 03:33:40|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632281630000|2021-09-22 03:33:50|5557|5551|5557|5551|5557|5551|5557|5551|2
1632281640000|2021-09-22 03:34:00|5556.9|5550.9|5559.5|5553.5|5560.4|5554.4|5556.9|5550.9|3
1632281650000|2021-09-22 03:34:10|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1632281660000|2021-09-22 03:34:20|5558.9|5552.9|5558.4|5552.4|5558.9|5552.9|5558.4|5552.4|0
1632281670000|2021-09-22 03:34:30|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632281680000|2021-09-22 03:34:40|5558.4|5552.4|5558.5|5552.5|5558.7|5552.7|5558.4|5552.4|0
1632281690000|2021-09-22 03:34:50|5558.7|5552.7|5558.4|5552.4|5558.7|5552.7|5558.4|5552.4|1
1632281700000|2021-09-22 03:35:00|5557.9|5551.9|5557.7|5551.7|5557.9|5551.9|5557.4|5551.4|0
1632281710000|2021-09-22 03:35:10|5557.9|5551.9|5557.5|5551.5|5557.9|5551.9|5557.5|5551.5|0
1632281720000|2021-09-22 03:35:20|5557.7|5551.7|5558.7|5552.7|5558.7|5552.7|5557.7|5551.7|0
1632281730000|2021-09-22 03:35:30|5558.9|5552.9|5557.9|5551.9|5558.9|5552.9|5557.9|5551.9|0
1632281760000|2021-09-22 03:36:00|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1632281800000|2021-09-22 03:36:40|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|1
1632281810000|2021-09-22 03:36:50|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556.4|5550.4|0
1632281850000|2021-09-22 03:37:30|5556.7|5550.7|5556.9|5550.9|5556.9|5550.9|5556.7|5550.7|0
1632281930000|2021-09-22 03:38:50|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556|5550|0
1632281940000|2021-09-22 03:39:00|5556.9|5550.9|5556.4|5550.4|5556.9|5550.9|5556.4|5550.4|0
1632281960000|2021-09-22 03:39:20|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|1
1632281990000|2021-09-22 03:39:50|5556.4|5550.4|5556.7|5550.7|5556.9|5550.9|5556.4|5550.4|0
1632282000000|2021-09-22 03:40:00|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|0
1632282030000|2021-09-22 03:40:30|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|1
1632282040000|2021-09-22 03:40:40|5558.9|5552.9|5557.9|5551.9|5558.9|5552.9|5557.9|5551.9|2
1632282090000|2021-09-22 03:41:30|5557.3|5551.3|5556.9|5550.9|5557.3|5551.3|5556.9|5550.9|3
1632282140000|2021-09-22 03:42:20|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556.4|5550.4|0
1632282150000|2021-09-22 03:42:30|5556.7|5550.7|5556.9|5550.9|5556.9|5550.9|5556.7|5550.7|0
1632282180000|2021-09-22 03:43:00|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|1
1632282220000|2021-09-22 03:43:40|5556.7|5550.7|5555.9|5549.9|5556.7|5550.7|5555.9|5549.9|1
1632282240000|2021-09-22 03:44:00|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|2
1632282250000|2021-09-22 03:44:10|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|0
1632282260000|2021-09-22 03:44:20|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|1
1632282270000|2021-09-22 03:44:30|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1632282280000|2021-09-22 03:44:40|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632282300000|2021-09-22 03:45:00|5558.9|5552.9|5559.4|5553.4|5559.4|5553.4|5558.4|5552.4|1
1632282310000|2021-09-22 03:45:10|5559.6|5553.6|5557.9|5551.9|5559.6|5553.6|5557.9|5551.9|1
1632282320000|2021-09-22 03:45:20|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1632282340000|2021-09-22 03:45:40|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632282400000|2021-09-22 03:46:40|5557.7|5551.7|5557.7|5551.7|5557.9|5551.9|5557.4|5551.4|1
1632282410000|2021-09-22 03:46:50|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1632282430000|2021-09-22 03:47:10|5558.2|5552.2|5558.4|5552.4|5558.4|5552.4|5558.2|5552.2|0
1632282460000|2021-09-22 03:47:40|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1632282490000|2021-09-22 03:48:10|5559.6|5553.6|5558.9|5552.9|5559.6|5553.6|5558.9|5552.9|1
1632282560000|2021-09-22 03:49:20|5558.5|5552.5|5558.4|5552.4|5558.5|5552.5|5558.4|5552.4|0
1632282570000|2021-09-22 03:49:30|5558.7|5552.7|5558.9|5552.9|5558.9|5552.9|5558.7|5552.7|0
1632282630000|2021-09-22 03:50:30|5559.4|5553.4|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|10
1632282640000|2021-09-22 03:50:40|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|2
1632282700000|2021-09-22 03:51:40|5561.6|5555.6|5561|5555|5561.6|5555.6|5561|5555|8
1632282710000|2021-09-22 03:51:50|5560.9|5554.9|5559.9|5553.9|5560.9|5554.9|5559.9|5553.9|0
1632282720000|2021-09-22 03:52:00|5560|5554|5560.4|5554.4|5560.4|5554.4|5560|5554|4
1632282730000|2021-09-22 03:52:10|5560.7|5554.7|5560.9|5554.9|5560.9|5554.9|5560.7|5554.7|0
1632282750000|2021-09-22 03:52:30|5561|5555|5561.4|5555.4|5561.4|5555.4|5561|5555|1
1632282760000|2021-09-22 03:52:40|5561.7|5555.7|5562.2|5556.2|5562.2|5556.2|5561.7|5555.7|0
1632282770000|2021-09-22 03:52:50|5561.9|5555.9|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|0
1632282870000|2021-09-22 03:54:30|5561|5555|5560.9|5554.9|5561|5555|5560.9|5554.9|0
1632282880000|2021-09-22 03:54:40|5561.3|5555.3|5561.7|5555.7|5562.4|5556.4|5561.3|5555.3|5
1632282910000|2021-09-22 03:55:10|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1632282960000|2021-09-22 03:56:00|5561.9|5555.9|5561.4|5555.4|5562.4|5556.4|5561.4|5555.4|1
1632283000000|2021-09-22 03:56:40|5561.7|5555.7|5562.4|5556.4|5562.9|5556.9|5561.7|5555.7|8
1632283080000|2021-09-22 03:58:00|||||||||1
1632283180000|2021-09-22 03:59:40|5562|5556|5561.7|5555.7|5562|5556|5561.2|5555.2|2
1632283190000|2021-09-22 03:59:50|5560.7|5554.7|5560.4|5554.4|5560.7|5554.7|5560.4|5554.4|0
1632283200000|2021-09-22 04:00:00|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|2
1632283230000|2021-09-22 04:00:30|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|5562.4|5556.4|0
1632283240000|2021-09-22 04:00:40|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1632283370000|2021-09-22 04:02:50|5561.7|5555.7|5562.4|5556.4|5562.4|5556.4|5561.7|5555.7|1
1632283380000|2021-09-22 04:03:00|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|0
1632283390000|2021-09-22 04:03:10|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|0
1632283410000|2021-09-22 04:03:30|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632283520000|2021-09-22 04:05:20|5563.7|5557.7|5562.9|5556.9|5563.7|5557.7|5562.9|5556.9|1
1632283580000|2021-09-22 04:06:20|5561.9|5555.9|5563.2|5557.2|5563.2|5557.2|5561.5|5555.5|1
1632283590000|2021-09-22 04:06:30|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632283660000|2021-09-22 04:07:40|5562.9|5556.9|5562.4|5556.4|5562.9|5556.9|5562.4|5556.4|1
1632283720000|2021-09-22 04:08:40|5562.9|5556.9|5563.4|5557.4|5563.4|5557.4|5562.9|5556.9|0
1632283750000|2021-09-22 04:09:10|5563.5|5557.5|5563.9|5557.9|5563.9|5557.9|5563.5|5557.5|7
1632283770000|2021-09-22 04:09:30|5564.2|5558.2|5563.9|5557.9|5564.5|5558.5|5563.9|5557.9|2
1632283790000|2021-09-22 04:09:50|5563|5557|5562.9|5556.9|5563.2|5557.2|5562.9|5556.9|0
1632283810000|2021-09-22 04:10:10|5563.4|5557.4|5564.4|5558.4|5564.4|5558.4|5563.4|5557.4|0
1632283820000|2021-09-22 04:10:20|5564|5558|5563.9|5557.9|5564|5558|5563.9|5557.9|0
1632283840000|2021-09-22 04:10:40|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5563.9|5557.9|1
1632283890000|2021-09-22 04:11:30|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|7
1632283930000|2021-09-22 04:12:10|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|2
1632283980000|2021-09-22 04:13:00|5567.7|5561.7|5567.7|5561.7|5568.2|5562.2|5567.7|5561.7|0
1632284020000|2021-09-22 04:13:40|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|1
1632284080000|2021-09-22 04:14:40|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|2
1632284210000|2021-09-22 04:16:50|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|1
1632284240000|2021-09-22 04:17:20|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|2
1632284250000|2021-09-22 04:17:30|||||||||1
1632284310000|2021-09-22 04:18:30|5568.6|5562.6|5567.9|5561.9|5568.6|5562.6|5567.9|5561.9|1
1632284320000|2021-09-22 04:18:40|5567.5|5561.5|5567.4|5561.4|5567.5|5561.5|5567.4|5561.4|0
1632284340000|2021-09-22 04:19:00|5567|5561|5566.9|5560.9|5567|5561|5566.9|5560.9|0
1632284410000|2021-09-22 04:20:10|5566.2|5560.2|5564.9|5558.9|5566.2|5560.2|5564.9|5558.9|1
1632284430000|2021-09-22 04:20:30|5565.2|5559.2|5565.5|5559.5|5565.5|5559.5|5565.2|5559.2|0
1632284440000|2021-09-22 04:20:40|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|0
1632284470000|2021-09-22 04:21:10|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|0
1632284500000|2021-09-22 04:21:40|5564.7|5558.7|5564.9|5558.9|5564.9|5558.9|5564.7|5558.7|0
1632284530000|2021-09-22 04:22:10|5565|5559|5565.4|5559.4|5565.4|5559.4|5565|5559|2
1632284600000|2021-09-22 04:23:20|5565.7|5559.7|5565.4|5559.4|5565.9|5559.9|5565.4|5559.4|1
1632284610000|2021-09-22 04:23:30|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|1
1632284620000|2021-09-22 04:23:40|||||||||2
1632284630000|2021-09-22 04:23:50|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|0
1632284640000|2021-09-22 04:24:00|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|0
1632284670000|2021-09-22 04:24:30|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|1
1632284700000|2021-09-22 04:25:00|5565.4|5559.4|5565.9|5559.9|5565.9|5559.9|5565.4|5559.4|0
1632284750000|2021-09-22 04:25:50|||||||||2
1632284830000|2021-09-22 04:27:10|5566.5|5560.5|5566.9|5560.9|5566.9|5560.9|5566.5|5560.5|2
1632284840000|2021-09-22 04:27:20|5566.7|5560.7|5566.9|5560.9|5566.9|5560.9|5566.4|5560.4|1
1632284860000|2021-09-22 04:27:40|5567.9|5561.9|5569.4|5563.4|5569.4|5563.4|5567.9|5561.9|1
1632284870000|2021-09-22 04:27:50|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1632284920000|2021-09-22 04:28:40|5569|5563|5569.4|5563.4|5570.4|5564.4|5569|5563|5
1632284930000|2021-09-22 04:28:50|5570.7|5564.7|5570.9|5564.9|5571.9|5565.9|5569.9|5563.9|24
1632284940000|2021-09-22 04:29:00|5571.4|5565.4|5571.4|5565.4|5571.7|5565.7|5571.4|5565.4|0
1632285030000|2021-09-22 04:30:30|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|3
1632285050000|2021-09-22 04:30:50|5572.2|5566.2|5573.6|5567.6|5573.7|5567.7|5572.1|5566.1|2
1632285060000|2021-09-22 04:31:00|5573.7|5567.7|5572|5566|5573.7|5567.7|5572|5566|1
1632285070000|2021-09-22 04:31:10|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|0
1632285110000|2021-09-22 04:31:50|5572.4|5566.4|5572.2|5566.2|5572.4|5566.4|5572.2|5566.2|1
1632285120000|2021-09-22 04:32:00|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|0
1632285130000|2021-09-22 04:32:10|5571.5|5565.5|5570.9|5564.9|5571.5|5565.5|5570.9|5564.9|9
1632285140000|2021-09-22 04:32:20|5571.9|5565.9|5572.4|5566.4|5572.4|5566.4|5571.9|5565.9|1
1632285160000|2021-09-22 04:32:40|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|0
1632285200000|2021-09-22 04:33:20|5571.5|5565.5|5571.4|5565.4|5571.5|5565.5|5571.4|5565.4|0
1632285230000|2021-09-22 04:33:50|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|2
1632285250000|2021-09-22 04:34:10|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|0
1632285390000|2021-09-22 04:36:30|||||||||2
1632285400000|2021-09-22 04:36:40|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|3
1632285410000|2021-09-22 04:36:50|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|2
1632285420000|2021-09-22 04:37:00|5571.7|5565.7|5572|5566|5572|5566|5571.7|5565.7|0
1632285430000|2021-09-22 04:37:10|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|0
1632285490000|2021-09-22 04:38:10|5571.7|5565.7|5571.2|5565.2|5571.7|5565.7|5571.2|5565.2|1
1632285510000|2021-09-22 04:38:30|||||||||2
1632285520000|2021-09-22 04:38:40|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|0
1632285540000|2021-09-22 04:39:00|||||||||2
1632285570000|2021-09-22 04:39:30|5571.6|5565.6|5571.2|5565.2|5571.6|5565.6|5571.2|5565.2|2
1632285630000|2021-09-22 04:40:30|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1632285640000|2021-09-22 04:40:40|5571.7|5565.7|5571.2|5565.2|5571.7|5565.7|5571.2|5565.2|0
1632285710000|2021-09-22 04:41:50|5573.9|5567.9|5573.9|5567.9|5574.4|5568.4|5572.9|5566.9|14
1632285740000|2021-09-22 04:42:20|5574.4|5568.4|5573.9|5567.9|5574.4|5568.4|5573.9|5567.9|1
1632285750000|2021-09-22 04:42:30|5574.4|5568.4|5575.4|5569.4|5575.4|5569.4|5574.4|5568.4|2
1632285760000|2021-09-22 04:42:40|5574.9|5568.9|5574.4|5568.4|5574.9|5568.9|5574.4|5568.4|0
1632285790000|2021-09-22 04:43:10|5575.2|5569.2|5574.2|5568.2|5575.4|5569.4|5574.2|5568.2|0
1632285800000|2021-09-22 04:43:20|5573.7|5567.7|5574.7|5568.7|5574.7|5568.7|5573.2|5567.2|1
1632285810000|2021-09-22 04:43:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5573.9|5567.9|1
1632285820000|2021-09-22 04:43:40|5573.9|5567.9|5574.4|5568.4|5574.7|5568.7|5572.4|5566.4|5
1632285830000|2021-09-22 04:43:50|5574.6|5568.6|5576.9|5570.9|5576.9|5570.9|5574.6|5568.6|11
1632285870000|2021-09-22 04:44:30|5577.4|5571.4|5576.9|5570.9|5577.4|5571.4|5576.9|5570.9|1
1632285890000|2021-09-22 04:44:50|||||||||1
1632285920000|2021-09-22 04:45:20|5575.6|5569.6|5575.9|5569.9|5576.4|5570.4|5575.6|5569.6|0
1632285960000|2021-09-22 04:46:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1632286040000|2021-09-22 04:47:20|5575.9|5569.9|5577.2|5571.2|5577.2|5571.2|5575.4|5569.4|4
1632286060000|2021-09-22 04:47:40|5577.4|5571.4|5577.4|5571.4|5577.9|5571.9|5577.4|5571.4|0
1632286090000|2021-09-22 04:48:10|5577.9|5571.9|5577.4|5571.4|5577.9|5571.9|5577.4|5571.4|1
1632286110000|2021-09-22 04:48:30|5577.7|5571.7|5577.9|5571.9|5577.9|5571.9|5577.7|5571.7|0
1632286140000|2021-09-22 04:49:00|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1632286250000|2021-09-22 04:50:50|5578|5572|5577.9|5571.9|5578|5572|5577.9|5571.9|0
1632286320000|2021-09-22 04:52:00|||||||||1
1632286400000|2021-09-22 04:53:20|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|1
1632286420000|2021-09-22 04:53:40|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1632286510000|2021-09-22 04:55:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|0
1632286540000|2021-09-22 04:55:40|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1632286590000|2021-09-22 04:56:30|5577.2|5571.2|5577.9|5571.9|5577.9|5571.9|5577.2|5571.2|0
1632286610000|2021-09-22 04:56:50|5578.4|5572.4|5578.9|5572.9|5581.7|5575.7|5578.4|5572.4|21
1632286620000|2021-09-22 04:57:00|5579|5573|5580.9|5574.9|5580.9|5574.9|5579|5573|5
1632286630000|2021-09-22 04:57:10|||||||||2
1632286640000|2021-09-22 04:57:20|5581|5575|5581.9|5575.9|5581.9|5575.9|5581|5575|2
1632286650000|2021-09-22 04:57:30|5582|5576|5581.9|5575.9|5582|5576|5581.9|5575.9|0
1632286670000|2021-09-22 04:57:50|5581.2|5575.2|5581.9|5575.9|5581.9|5575.9|5581.2|5575.2|4
1632286680000|2021-09-22 04:58:00|||||||||2
1632286690000|2021-09-22 04:58:10|5580.9|5574.9|5581.4|5575.4|5581.4|5575.4|5580.9|5574.9|1
1632286700000|2021-09-22 04:58:20|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|2
1632286710000|2021-09-22 04:58:30|5579.9|5573.9|5580.2|5574.2|5580.2|5574.2|5579.9|5573.9|0
1632286730000|2021-09-22 04:58:50|5580.7|5574.7|5581.9|5575.9|5581.9|5575.9|5580.7|5574.7|4
1632286740000|2021-09-22 04:59:00|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|0
1632286750000|2021-09-22 04:59:10|5580.6|5574.6|5580.2|5574.2|5580.6|5574.6|5580.2|5574.2|1
1632286760000|2021-09-22 04:59:20|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632286780000|2021-09-22 04:59:40|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|0
1632286790000|2021-09-22 04:59:50|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|1
1632286850000|2021-09-22 05:00:50|5580.5|5574.5|5580.4|5574.4|5580.5|5574.5|5580.4|5574.4|0
1632286860000|2021-09-22 05:01:00|5580|5574|5579.9|5573.9|5580.4|5574.4|5579.4|5573.4|2
1632286880000|2021-09-22 05:01:20|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1632286890000|2021-09-22 05:01:30|5579.2|5573.2|5577.9|5571.9|5579.2|5573.2|5577.9|5571.9|0
1632286900000|2021-09-22 05:01:40|5579.9|5573.9|5580.4|5574.4|5580.4|5574.4|5579.9|5573.9|1
1632286920000|2021-09-22 05:02:00|5578.9|5572.9|5578.4|5572.4|5578.9|5572.9|5578.4|5572.4|1
1632287010000|2021-09-22 05:03:30|5578.7|5572.7|5578.9|5572.9|5578.9|5572.9|5578.7|5572.7|0
1632287040000|2021-09-22 05:04:00|5579.1|5573.1|5579.9|5573.9|5579.9|5573.9|5579.1|5573.1|7
1632287070000|2021-09-22 05:04:30|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|0
1632287150000|2021-09-22 05:05:50|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1632287180000|2021-09-22 05:06:20|5578.9|5572.9|5578.4|5572.4|5578.9|5572.9|5578.4|5572.4|0
1632287210000|2021-09-22 05:06:50|5578.7|5572.7|5578.9|5572.9|5578.9|5572.9|5578.7|5572.7|0
1632287220000|2021-09-22 05:07:00|5579.9|5573.9|5579.9|5573.9|5580.4|5574.4|5579.4|5573.4|2
1632287300000|2021-09-22 05:08:20|5580|5574|5580|5574|5580.4|5574.4|5580|5574|0
1632287310000|2021-09-22 05:08:30|5579.9|5573.9|5581.4|5575.4|5581.4|5575.4|5579.9|5573.9|1
1632287320000|2021-09-22 05:08:40|5581.9|5575.9|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|1
1632287330000|2021-09-22 05:08:50|5581.7|5575.7|5581.9|5575.9|5581.9|5575.9|5581.7|5575.7|0
1632287350000|2021-09-22 05:09:10|5579.9|5573.9|5579.4|5573.4|5579.9|5573.9|5579.4|5573.4|4
1632287410000|2021-09-22 05:10:10|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632287430000|2021-09-22 05:10:30|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|1
1632287450000|2021-09-22 05:10:50|5581.2|5575.2|5580.9|5574.9|5581.2|5575.2|5580.9|5574.9|0
1632287480000|2021-09-22 05:11:20|5581.4|5575.4|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|0
1632287510000|2021-09-22 05:11:50|5581.7|5575.7|5581.9|5575.9|5581.9|5575.9|5581.7|5575.7|0
1632287540000|2021-09-22 05:12:20|5582.2|5576.2|5582.4|5576.4|5582.4|5576.4|5581.9|5575.9|3
1632287550000|2021-09-22 05:12:30|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632287570000|2021-09-22 05:12:50|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1632287610000|2021-09-22 05:13:30|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632287620000|2021-09-22 05:13:40|5582.2|5576.2|5582.4|5576.4|5582.4|5576.4|5582.2|5576.2|0
1632287660000|2021-09-22 05:14:20|5582|5576|5581.9|5575.9|5582|5576|5581.9|5575.9|0
1632287670000|2021-09-22 05:14:30|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|1
1632287680000|2021-09-22 05:14:40|5581|5575|5580.9|5574.9|5581|5575|5580.9|5574.9|1
1632287710000|2021-09-22 05:15:10|5580.5|5574.5|5580|5574|5580.5|5574.5|5580|5574|0
1632287730000|2021-09-22 05:15:30|5580.5|5574.5|5580.9|5574.9|5580.9|5574.9|5580.5|5574.5|0
1632287750000|2021-09-22 05:15:50|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1632287800000|2021-09-22 05:16:40|5580.1|5574.1|5580|5574|5580.1|5574.1|5580|5574|0
1632287820000|2021-09-22 05:17:00|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|0
1632287850000|2021-09-22 05:17:30|5580|5574|5579.9|5573.9|5580|5574|5579.9|5573.9|0
1632287870000|2021-09-22 05:17:50|5579.7|5573.7|5579.9|5573.9|5579.9|5573.9|5579.7|5573.7|1
1632287880000|2021-09-22 05:18:00|5580.6|5574.6|5579.9|5573.9|5580.6|5574.6|5579.9|5573.9|1
1632287890000|2021-09-22 05:18:10|5580.2|5574.2|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|1
1632287900000|2021-09-22 05:18:20|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1632287910000|2021-09-22 05:18:30|5580.2|5574.2|5580.4|5574.4|5580.4|5574.4|5579.4|5573.4|1
1632287930000|2021-09-22 05:18:50|5580|5574|5580|5574|5580.4|5574.4|5579.9|5573.9|0
1632287940000|2021-09-22 05:19:00|5579.9|5573.9|5579.9|5573.9|5580|5574|5579.9|5573.9|0
1632287950000|2021-09-22 05:19:10|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1632287960000|2021-09-22 05:19:20|5580|5574|5580|5574|5580|5574|5580|5574|0
1632287970000|2021-09-22 05:19:30|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632288000000|2021-09-22 05:20:00|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|1
1632288110000|2021-09-22 05:21:50|5579.7|5573.7|5579.4|5573.4|5579.7|5573.7|5579.4|5573.4|0
1632288120000|2021-09-22 05:22:00|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632288130000|2021-09-22 05:22:10|5580.2|5574.2|5580.4|5574.4|5580.4|5574.4|5580.2|5574.2|7
1632288190000|2021-09-22 05:23:10|||||||||1
1632288210000|2021-09-22 05:23:30|5580.7|5574.7|5580.4|5574.4|5580.9|5574.9|5580.4|5574.4|0
1632288240000|2021-09-22 05:24:00|5579.9|5573.9|5580.4|5574.4|5580.4|5574.4|5579.9|5573.9|1
1632288260000|2021-09-22 05:24:20|5580.9|5574.9|5581.7|5575.7|5581.7|5575.7|5580.9|5574.9|1
1632288280000|2021-09-22 05:24:40|5581.4|5575.4|5582.2|5576.2|5582.2|5576.2|5581.4|5575.4|0
1632288290000|2021-09-22 05:24:50|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|0
1632288300000|2021-09-22 05:25:00|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|0
1632288320000|2021-09-22 05:25:20|5581.9|5575.9|5581.4|5575.4|5581.9|5575.9|5580.9|5574.9|1
1632288330000|2021-09-22 05:25:30|5581|5575|5580.9|5574.9|5581.4|5575.4|5580.9|5574.9|0
1632288350000|2021-09-22 05:25:50|5581.2|5575.2|5579.9|5573.9|5581.4|5575.4|5578.9|5572.9|8
1632288370000|2021-09-22 05:26:10|5580.2|5574.2|5578.9|5572.9|5580.2|5574.2|5578.9|5572.9|0
1632288420000|2021-09-22 05:27:00|5580.4|5574.4|5578.9|5572.9|5580.4|5574.4|5578.9|5572.9|14
1632288430000|2021-09-22 05:27:10|5578.5|5572.5|5578.4|5572.4|5578.9|5572.9|5578.4|5572.4|0
1632288440000|2021-09-22 05:27:20|5578.7|5572.7|5578.4|5572.4|5580.6|5574.6|5578.4|5572.4|1
1632288460000|2021-09-22 05:27:40|5577|5571|5577.9|5571.9|5578.4|5572.4|5576.9|5570.9|2
1632288480000|2021-09-22 05:28:00|5578.2|5572.2|5578.7|5572.7|5578.9|5572.9|5578.2|5572.2|0
1632288510000|2021-09-22 05:28:30|5578.2|5572.2|5577.9|5571.9|5578.2|5572.2|5577.9|5571.9|1
1632288530000|2021-09-22 05:28:50|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|1
1632288540000|2021-09-22 05:29:00|5576.4|5570.4|5576.9|5570.9|5576.9|5570.9|5576.4|5570.4|0
1632288600000|2021-09-22 05:30:00|5577|5571|5580.9|5574.9|5581.7|5575.7|5577|5571|3
1632288610000|2021-09-22 05:30:10|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.4|5575.4|0
1632288620000|2021-09-22 05:30:20|5582.2|5576.2|5582.9|5576.9|5582.9|5576.9|5582.2|5576.2|3
1632288640000|2021-09-22 05:30:40|5581.9|5575.9|5582.4|5576.4|5582.4|5576.4|5581.9|5575.9|1
1632288650000|2021-09-22 05:30:50|5582|5576|5581.4|5575.4|5582|5576|5581.4|5575.4|1
1632288670000|2021-09-22 05:31:10|5580.9|5574.9|5581.4|5575.4|5581.4|5575.4|5580.4|5574.4|1
1632288680000|2021-09-22 05:31:20|5581.9|5575.9|5580.4|5574.4|5581.9|5575.9|5580.4|5574.4|4
1632288690000|2021-09-22 05:31:30|5579.2|5573.2|5579|5573|5579.2|5573.2|5578.9|5572.9|1
1632288700000|2021-09-22 05:31:40|5578.9|5572.9|5578.4|5572.4|5578.9|5572.9|5578.4|5572.4|0
1632288710000|2021-09-22 05:31:50|5578.7|5572.7|5579.7|5573.7|5579.7|5573.7|5578.7|5572.7|0
1632288720000|2021-09-22 05:32:00|5579.9|5573.9|5580.4|5574.4|5580.4|5574.4|5579.9|5573.9|0
1632288730000|2021-09-22 05:32:10|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.4|5573.4|0
1632288740000|2021-09-22 05:32:20|5579.4|5573.4|5578.9|5572.9|5579.4|5573.4|5578.4|5572.4|0
1632288750000|2021-09-22 05:32:30|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1632288760000|2021-09-22 05:32:40|5579.4|5573.4|5578.5|5572.5|5579.5|5573.5|5578.5|5572.5|1
1632288770000|2021-09-22 05:32:50|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1632288780000|2021-09-22 05:33:00|5578.7|5572.7|5578.5|5572.5|5578.7|5572.7|5578.5|5572.5|0
1632288790000|2021-09-22 05:33:10|5578.9|5572.9|5577.4|5571.4|5578.9|5572.9|5577.4|5571.4|0
1632288800000|2021-09-22 05:33:20|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1632288840000|2021-09-22 05:34:00|5576.4|5570.4|5575.9|5569.9|5576.4|5570.4|5575.9|5569.9|0
1632288850000|2021-09-22 05:34:10|5574.4|5568.4|5574.9|5568.9|5574.9|5568.9|5574.4|5568.4|0
1632288860000|2021-09-22 05:34:20|||||||||10
1632288870000|2021-09-22 05:34:30|5575.4|5569.4|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|0
1632288880000|2021-09-22 05:34:40|5575.5|5569.5|5575.9|5569.9|5576.2|5570.2|5575.4|5569.4|0
1632288900000|2021-09-22 05:35:00|5575.4|5569.4|5573.4|5567.4|5575.4|5569.4|5573.4|5567.4|0
1632288910000|2021-09-22 05:35:10|5575.4|5569.4|5574.7|5568.7|5575.4|5569.4|5574.7|5568.7|1
1632288920000|2021-09-22 05:35:20|5576.2|5570.2|5575.4|5569.4|5576.2|5570.2|5574.7|5568.7|1
1632288930000|2021-09-22 05:35:30|||||||||1
1632288950000|2021-09-22 05:35:50|5575.9|5569.9|5575.4|5569.4|5575.9|5569.9|5575.4|5569.4|0
1632288960000|2021-09-22 05:36:00|5573.9|5567.9|5573.4|5567.4|5574.4|5568.4|5573.4|5567.4|0
1632288970000|2021-09-22 05:36:10|5573.7|5567.7|5574.4|5568.4|5574.4|5568.4|5573.7|5567.7|0
1632288980000|2021-09-22 05:36:20|5573.9|5567.9|5573.7|5567.7|5573.9|5567.9|5573.4|5567.4|0
1632288990000|2021-09-22 05:36:30|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|5573.4|5567.4|1
1632289010000|2021-09-22 05:36:50|5573.7|5567.7|5572.4|5566.4|5573.7|5567.7|5572.4|5566.4|1
1632289020000|2021-09-22 05:37:00|5572.9|5566.9|5572.9|5566.9|5573.4|5567.4|5572.4|5566.4|0
1632289030000|2021-09-22 05:37:10|5572|5566|5569.9|5563.9|5572|5566|5569.4|5563.4|4
1632289040000|2021-09-22 05:37:20|5569.5|5563.5|5569.9|5563.9|5569.9|5563.9|5569.5|5563.5|4
1632289050000|2021-09-22 05:37:30|5568.5|5562.5|5567.4|5561.4|5569|5563|5567.4|5561.4|4
1632289090000|2021-09-22 05:38:10|5567.7|5561.7|5567.9|5561.9|5567.9|5561.9|5567.7|5561.7|0
1632289100000|2021-09-22 05:38:20|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|0
1632289140000|2021-09-22 05:39:00|5568.7|5562.7|5569.4|5563.4|5569.4|5563.4|5568.7|5562.7|0
1632289190000|2021-09-22 05:39:50|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|1
1632289230000|2021-09-22 05:40:30|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5567.4|5561.4|0
1632289240000|2021-09-22 05:40:40|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|0
1632289270000|2021-09-22 05:41:10|5568.2|5562.2|5567.4|5561.4|5568.4|5562.4|5567.4|5561.4|0
1632289290000|2021-09-22 05:41:30|5567.7|5561.7|5567.9|5561.9|5568.2|5562.2|5567.7|5561.7|0
1632289300000|2021-09-22 05:41:40|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|0
1632289310000|2021-09-22 05:41:50|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|1
1632289320000|2021-09-22 05:42:00|5567.5|5561.5|5567.4|5561.4|5567.7|5561.7|5567.4|5561.4|0
1632289330000|2021-09-22 05:42:10|5567.7|5561.7|5567.9|5561.9|5567.9|5561.9|5566.9|5560.9|0
1632289340000|2021-09-22 05:42:20|5567.5|5561.5|5566.9|5560.9|5567.5|5561.5|5566.9|5560.9|0
1632289360000|2021-09-22 05:42:40|5565.8|5559.8|5562|5556|5565.8|5559.8|5561.5|5555.5|3
1632289390000|2021-09-22 05:43:10|5562.4|5556.4|5562.9|5556.9|5562.9|5556.9|5562.4|5556.4|4
1632289420000|2021-09-22 05:43:40|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|1
1632289430000|2021-09-22 05:43:50|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1632289440000|2021-09-22 05:44:00|5565.9|5559.9|5566.4|5560.4|5566.4|5560.4|5565.9|5559.9|0
1632289450000|2021-09-22 05:44:10|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|1
1632289480000|2021-09-22 05:44:40|5567.2|5561.2|5567.4|5561.4|5567.4|5561.4|5566.4|5560.4|0
1632289500000|2021-09-22 05:45:00|5567.5|5561.5|5567.4|5561.4|5567.5|5561.5|5567.4|5561.4|0
1632289510000|2021-09-22 05:45:10|5567|5561|5567.4|5561.4|5567.4|5561.4|5567|5561|0
1632289590000|2021-09-22 05:46:30|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|0
1632289600000|2021-09-22 05:46:40|5567.4|5561.4|5566.4|5560.4|5567.4|5561.4|5566.4|5560.4|1
1632289610000|2021-09-22 05:46:50|5567.2|5561.2|5567.4|5561.4|5567.4|5561.4|5567.2|5561.2|0
1632289700000|2021-09-22 05:48:20|5567.5|5561.5|5568.4|5562.4|5568.4|5562.4|5567.5|5561.5|0
1632289710000|2021-09-22 05:48:30|5567.9|5561.9|5568.4|5562.4|5568.4|5562.4|5567.9|5561.9|0
1632289720000|2021-09-22 05:48:40|5567.9|5561.9|5568.4|5562.4|5568.4|5562.4|5567.9|5561.9|0
1632289750000|2021-09-22 05:49:10|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|0
1632289760000|2021-09-22 05:49:20|5568|5562|5568|5562|5568|5562|5568|5562|0
1632289790000|2021-09-22 05:49:50|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|0
1632289900000|2021-09-22 05:51:40|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|0
1632289910000|2021-09-22 05:51:50|5568.1|5562.1|5568.4|5562.4|5568.4|5562.4|5567.9|5561.9|1
1632289920000|2021-09-22 05:52:00|5568.7|5562.7|5568.9|5562.9|5568.9|5562.9|5568.7|5562.7|0
1632289940000|2021-09-22 05:52:20|5569.9|5563.9|5569.7|5563.7|5569.9|5563.9|5569.4|5563.4|52
1632289950000|2021-09-22 05:52:30|5569.9|5563.9|5569.4|5563.4|5569.9|5563.9|5569.4|5563.4|1
1632290000000|2021-09-22 05:53:20|||||||||10
1632290010000|2021-09-22 05:53:30|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|2
1632290030000|2021-09-22 05:53:50|5568.7|5562.7|5567.9|5561.9|5568.7|5562.7|5567.9|5561.9|1
1632290040000|2021-09-22 05:54:00|5568.2|5562.2|5568.4|5562.4|5568.4|5562.4|5568.2|5562.2|0
1632290050000|2021-09-22 05:54:10|5567.9|5561.9|5566.4|5560.4|5567.9|5561.9|5566.4|5560.4|1
1632290060000|2021-09-22 05:54:20|5565.9|5559.9|5566.4|5560.4|5567.4|5561.4|5565.9|5559.9|2
1632290070000|2021-09-22 05:54:30|5567.6|5561.6|5565.9|5559.9|5567.6|5561.6|5565.4|5559.4|1
1632290080000|2021-09-22 05:54:40|5565.5|5559.5|5565.9|5559.9|5565.9|5559.9|5565.4|5559.4|0
1632290090000|2021-09-22 05:54:50|5565.5|5559.5|5565.9|5559.9|5565.9|5559.9|5565.4|5559.4|0
1632290100000|2021-09-22 05:55:00|5565.4|5559.4|5566.4|5560.4|5566.4|5560.4|5565.4|5559.4|1
1632290120000|2021-09-22 05:55:20|5566.9|5560.9|5566.9|5560.9|5567.2|5561.2|5566.9|5560.9|0
1632290130000|2021-09-22 05:55:30|5566.5|5560.5|5566.4|5560.4|5567.6|5561.6|5566.4|5560.4|1
1632290140000|2021-09-22 05:55:40|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1632290180000|2021-09-22 05:56:20|5567.9|5561.9|5566.4|5560.4|5567.9|5561.9|5566.4|5560.4|2
1632290190000|2021-09-22 05:56:30|5565.9|5559.9|5567.4|5561.4|5567.4|5561.4|5565.9|5559.9|3
1632290200000|2021-09-22 05:56:40|5567.2|5561.2|5567.9|5561.9|5567.9|5561.9|5567.2|5561.2|0
1632290210000|2021-09-22 05:56:50|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|1
1632290220000|2021-09-22 05:57:00|5568.5|5562.5|5568.9|5562.9|5568.9|5562.9|5568.4|5562.4|0
1632290230000|2021-09-22 05:57:10|||||||||3
1632290240000|2021-09-22 05:57:20|5568.2|5562.2|5566.9|5560.9|5568.2|5562.2|5566.9|5560.9|1
1632290250000|2021-09-22 05:57:30|5567.4|5561.4|5566.9|5560.9|5567.9|5561.9|5566.9|5560.9|0
1632290260000|2021-09-22 05:57:40|5567.2|5561.2|5568.9|5562.9|5568.9|5562.9|5567.2|5561.2|0
1632290270000|2021-09-22 05:57:50|5568.5|5562.5|5568.9|5562.9|5568.9|5562.9|5568.4|5562.4|1
1632290280000|2021-09-22 05:58:00|5569.2|5563.2|5569.4|5563.4|5569.4|5563.4|5569.2|5563.2|0
1632290290000|2021-09-22 05:58:10|5569.9|5563.9|5568.9|5562.9|5569.9|5563.9|5568.9|5562.9|1
1632290310000|2021-09-22 05:58:30|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|0
1632290320000|2021-09-22 05:58:40|5568.5|5562.5|5568.9|5562.9|5568.9|5562.9|5568.5|5562.5|0
1632290390000|2021-09-22 05:59:50|5568.4|5562.4|5568.9|5562.9|5568.9|5562.9|5567.4|5561.4|4
1632290400000|2021-09-22 06:00:00|5569.4|5563.4|5569.9|5563.9|5570.5|5564.5|5569.4|5563.4|1
1632290410000|2021-09-22 06:00:10|5569.4|5563.4|5568.5|5562.5|5569.9|5563.9|5568.5|5562.5|3
1632290420000|2021-09-22 06:00:20|5568.9|5562.9|5570.4|5564.4|5570.4|5564.4|5568.5|5562.5|0
1632290430000|2021-09-22 06:00:30|5569.4|5563.4|5570.4|5564.4|5570.4|5564.4|5569.4|5563.4|0
1632290470000|2021-09-22 06:01:10|5570|5564|5570.4|5564.4|5570.4|5564.4|5570|5564|0
1632290480000|2021-09-22 06:01:20|5570.2|5564.2|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|0
1632290540000|2021-09-22 06:02:20|5569.6|5563.6|5572.4|5566.4|5572.4|5566.4|5569.6|5563.6|1
1632290550000|2021-09-22 06:02:30|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1632290560000|2021-09-22 06:02:40|5572.1|5566.1|5572|5566|5572.1|5566.1|5572|5566|0
1632290610000|2021-09-22 06:03:30|5574.2|5568.2|5576.9|5570.9|5576.9|5570.9|5574.2|5568.2|7
1632290620000|2021-09-22 06:03:40|5579.4|5573.4|5579.9|5573.9|5579.9|5573.9|5578.9|5572.9|4
1632290630000|2021-09-22 06:03:50|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|2
1632290640000|2021-09-22 06:04:00|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1632290660000|2021-09-22 06:04:20|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632290680000|2021-09-22 06:04:40|5582|5576|5581.9|5575.9|5582.4|5576.4|5581.9|5575.9|1
1632290690000|2021-09-22 06:04:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|10
1632290700000|2021-09-22 06:05:00|5581.9|5575.9|5582|5576|5582|5576|5581.5|5575.5|0
1632290710000|2021-09-22 06:05:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1632290730000|2021-09-22 06:05:30|5581.6|5575.6|5582|5576|5582|5576|5581.6|5575.6|0
1632290740000|2021-09-22 06:05:40|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|1
1632290760000|2021-09-22 06:06:00|5579.9|5573.9|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1632290770000|2021-09-22 06:06:10|5579.5|5573.5|5579.5|5573.5|5579.9|5573.9|5579.5|5573.5|0
1632290780000|2021-09-22 06:06:20|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632290790000|2021-09-22 06:06:30|||||||||1
1632290800000|2021-09-22 06:06:40|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1632290830000|2021-09-22 06:07:10|5578.9|5572.9|5579.4|5573.4|5579.4|5573.4|5578.9|5572.9|0
1632290840000|2021-09-22 06:07:20|5579|5573|5578.9|5572.9|5579|5573|5578.9|5572.9|0
1632290850000|2021-09-22 06:07:30|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|1
1632290890000|2021-09-22 06:08:10|5579.7|5573.7|5579.9|5573.9|5579.9|5573.9|5579.7|5573.7|4
1632290900000|2021-09-22 06:08:20|5579.5|5573.5|5579.4|5573.4|5579.5|5573.5|5579.4|5573.4|0
1632290950000|2021-09-22 06:09:10|5579|5573|5577.9|5571.9|5579|5573|5577.9|5571.9|7
1632290970000|2021-09-22 06:09:30|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1632291000000|2021-09-22 06:10:00|5578|5572|5576.9|5570.9|5578|5572|5576.4|5570.4|1
1632291010000|2021-09-22 06:10:10|5576.4|5570.4|5575.9|5569.9|5576.4|5570.4|5575.9|5569.9|0
1632291020000|2021-09-22 06:10:20|5576.4|5570.4|5576.9|5570.9|5576.9|5570.9|5576.4|5570.4|1
1632291030000|2021-09-22 06:10:30|5574.4|5568.4|5574.9|5568.9|5574.9|5568.9|5574.4|5568.4|9
1632291040000|2021-09-22 06:10:40|5574.7|5568.7|5570.4|5564.4|5574.7|5568.7|5570.4|5564.4|11
1632291050000|2021-09-22 06:10:50|5570.9|5564.9|5576.4|5570.4|5576.4|5570.4|5570.9|5564.9|27
1632291070000|2021-09-22 06:11:10|5575.4|5569.4|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|1
1632291090000|2021-09-22 06:11:30|5576.2|5570.2|5576.4|5570.4|5576.4|5570.4|5576.2|5570.2|0
1632291100000|2021-09-22 06:11:40|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1632291110000|2021-09-22 06:11:50|5576.5|5570.5|5576.4|5570.4|5576.5|5570.5|5576.4|5570.4|0
1632291120000|2021-09-22 06:12:00|5576.9|5570.9|5579.9|5573.9|5579.9|5573.9|5576.9|5570.9|1
1632291130000|2021-09-22 06:12:10|5579.4|5573.4|5578.9|5572.9|5579.4|5573.4|5578.9|5572.9|1
1632291140000|2021-09-22 06:12:20|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|1
1632291150000|2021-09-22 06:12:30|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|1
1632291180000|2021-09-22 06:13:00|5580|5574|5580|5574|5580|5574|5580|5574|1
1632291190000|2021-09-22 06:13:10|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632291210000|2021-09-22 06:13:30|5580.4|5574.4|5580.9|5574.9|5580.9|5574.9|5580.4|5574.4|1
1632291230000|2021-09-22 06:13:50|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632291240000|2021-09-22 06:14:00|5580.9|5574.9|5582.4|5576.4|5582.4|5576.4|5580.9|5574.9|0
1632291250000|2021-09-22 06:14:10|5582.7|5576.7|5582.4|5576.4|5582.7|5576.7|5582.4|5576.4|2
1632291260000|2021-09-22 06:14:20|5581.6|5575.6|5581.9|5575.9|5581.9|5575.9|5581.4|5575.4|0
1632291280000|2021-09-22 06:14:40|5581.7|5575.7|5580.9|5574.9|5581.7|5575.7|5580.4|5574.4|0
1632291290000|2021-09-22 06:14:50|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|8
1632291330000|2021-09-22 06:15:30|5582|5576|5582.4|5576.4|5582.4|5576.4|5582|5576|1
1632291340000|2021-09-22 06:15:40|5582.7|5576.7|5582.9|5576.9|5582.9|5576.9|5582.7|5576.7|2
1632291390000|2021-09-22 06:16:30|||||||||1
1632291420000|2021-09-22 06:17:00|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|18
1632291450000|2021-09-22 06:17:30|5582.9|5576.9|5582.9|5576.9|5583.4|5577.4|5582.9|5576.9|1
1632291460000|2021-09-22 06:17:40|5580.4|5574.4|5578.9|5572.9|5580.4|5574.4|5578.4|5572.4|4
1632291480000|2021-09-22 06:18:00|5578.5|5572.5|5578.4|5572.4|5578.5|5572.5|5578.4|5572.4|0
1632291490000|2021-09-22 06:18:10|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.4|5571.4|0
1632291500000|2021-09-22 06:18:20|5578.4|5572.4|5579.4|5573.4|5579.4|5573.4|5578.4|5572.4|5
1632291570000|2021-09-22 06:19:30|5581.2|5575.2|5581.4|5575.4|5581.4|5575.4|5581.2|5575.2|7
1632291590000|2021-09-22 06:19:50|5581.7|5575.7|5581.9|5575.9|5581.9|5575.9|5581.7|5575.7|0
1632291650000|2021-09-22 06:20:50|||||||||1
1632291660000|2021-09-22 06:21:00|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|0
1632291670000|2021-09-22 06:21:10|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1632291690000|2021-09-22 06:21:30|5581.4|5575.4|5581.9|5575.9|5581.9|5575.9|5581.4|5575.4|1
1632291710000|2021-09-22 06:21:50|5581.5|5575.5|5581.9|5575.9|5581.9|5575.9|5581.5|5575.5|0
1632291720000|2021-09-22 06:22:00|5582.2|5576.2|5582.2|5576.2|5582.5|5576.5|5581.9|5575.9|1
1632291740000|2021-09-22 06:22:20|5582.6|5576.6|5582.7|5576.7|5582.7|5576.7|5582.6|5576.6|0
1632291750000|2021-09-22 06:22:30|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1632291760000|2021-09-22 06:22:40|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|1
1632291770000|2021-09-22 06:22:50|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|1
1632291780000|2021-09-22 06:23:00|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|1
1632291790000|2021-09-22 06:23:10|5581.7|5575.7|5581.9|5575.9|5581.9|5575.9|5581.7|5575.7|0
1632291830000|2021-09-22 06:23:50|||||||||1
1632291860000|2021-09-22 06:24:20|5581.5|5575.5|5581.4|5575.4|5581.5|5575.5|5581.4|5575.4|0
1632291870000|2021-09-22 06:24:30|5581.9|5575.9|5581.9|5575.9|5582.2|5576.2|5581.9|5575.9|1
1632291880000|2021-09-22 06:24:40|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|1
1632291900000|2021-09-22 06:25:00|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632291910000|2021-09-22 06:25:10|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|1
1632291960000|2021-09-22 06:26:00|5582.4|5576.4|5582.7|5576.7|5582.7|5576.7|5582.4|5576.4|0
1632291970000|2021-09-22 06:26:10|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1632292010000|2021-09-22 06:26:50|5582|5576|5581.4|5575.4|5582.4|5576.4|5581.4|5575.4|1
1632292020000|2021-09-22 06:27:00|5581.9|5575.9|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|0
1632292030000|2021-09-22 06:27:10|5581.7|5575.7|5581.7|5575.7|5581.9|5575.9|5581.5|5575.5|0
1632292040000|2021-09-22 06:27:20|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1632292050000|2021-09-22 06:27:30|5581.4|5575.4|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|0
1632292060000|2021-09-22 06:27:40|5581.9|5575.9|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|1
1632292070000|2021-09-22 06:27:50|5578.2|5572.2|5579|5573|5579|5573|5578|5572|13
1632292080000|2021-09-22 06:28:00|5578.9|5572.9|5580.9|5574.9|5580.9|5574.9|5578.9|5572.9|1
1632292090000|2021-09-22 06:28:10|5580.5|5574.5|5580.9|5574.9|5580.9|5574.9|5580.4|5574.4|0
1632292120000|2021-09-22 06:28:40|5580.4|5574.4|5580.9|5574.9|5580.9|5574.9|5580.4|5574.4|0
1632292130000|2021-09-22 06:28:50|5580.5|5574.5|5581.4|5575.4|5581.4|5575.4|5580.5|5574.5|0
1632292140000|2021-09-22 06:29:00|5580.5|5574.5|5580.9|5574.9|5580.9|5574.9|5580.5|5574.5|0
1632292150000|2021-09-22 06:29:10|5578.9|5572.9|5579.9|5573.9|5579.9|5573.9|5578.9|5572.9|0
1632292180000|2021-09-22 06:29:40|5580|5574|5579.4|5573.4|5580|5574|5579.4|5573.4|0
1632292190000|2021-09-22 06:29:50|5579.9|5573.9|5578.9|5572.9|5579.9|5573.9|5578.9|5572.9|1
1632292200000|2021-09-22 06:30:00|5578.5|5572.5|5578.9|5572.9|5578.9|5572.9|5578.5|5572.5|0
1632292210000|2021-09-22 06:30:10|5579.4|5573.4|5581.9|5575.9|5581.9|5575.9|5579.4|5573.4|2
1632292220000|2021-09-22 06:30:20|5582.4|5576.4|5581.4|5575.4|5582.4|5576.4|5581.4|5575.4|1
1632292230000|2021-09-22 06:30:30|5581.5|5575.5|5582.4|5576.4|5582.7|5576.7|5581.5|5575.5|0
1632292240000|2021-09-22 06:30:40|5582.2|5576.2|5582.9|5576.9|5582.9|5576.9|5581.4|5575.4|0
1632292250000|2021-09-22 06:30:50|5582.4|5576.4|5582.2|5576.2|5582.4|5576.4|5581.9|5575.9|0
1632292260000|2021-09-22 06:31:00|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|0
1632292270000|2021-09-22 06:31:10|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1632292280000|2021-09-22 06:31:20|5581.7|5575.7|5581.4|5575.4|5581.7|5575.7|5581.4|5575.4|0
1632292290000|2021-09-22 06:31:30|5581.7|5575.7|5581.7|5575.7|5582.2|5576.2|5581.7|5575.7|0
1632292300000|2021-09-22 06:31:40|5582.2|5576.2|5582.4|5576.4|5582.9|5576.9|5582.2|5576.2|0
1632292310000|2021-09-22 06:31:50|5582.2|5576.2|5581.9|5575.9|5582.2|5576.2|5581.4|5575.4|2
1632292330000|2021-09-22 06:32:10|5581.5|5575.5|5581.9|5575.9|5581.9|5575.9|5581.5|5575.5|0
1632292360000|2021-09-22 06:32:40|5582.2|5576.2|5582.9|5576.9|5582.9|5576.9|5582.2|5576.2|1
1632292370000|2021-09-22 06:32:50|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|1
1632292380000|2021-09-22 06:33:00|5583.7|5577.7|5583.9|5577.9|5583.9|5577.9|5583.7|5577.7|0
1632292390000|2021-09-22 06:33:10|5582.9|5576.9|5582.9|5576.9|5583.7|5577.7|5582.9|5576.9|0
1632292410000|2021-09-22 06:33:30|5583.2|5577.2|5583.4|5577.4|5583.4|5577.4|5583.2|5577.2|0
1632292420000|2021-09-22 06:33:40|5583|5577|5582.9|5576.9|5583|5577|5582.9|5576.9|0
1632292440000|2021-09-22 06:34:00|5583.4|5577.4|5582.9|5576.9|5583.4|5577.4|5582.9|5576.9|0
1632292450000|2021-09-22 06:34:10|5582.7|5576.7|5583.9|5577.9|5583.9|5577.9|5582.2|5576.2|0
1632292500000|2021-09-22 06:35:00|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5582.9|5576.9|0
1632292510000|2021-09-22 06:35:10|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|0
1632292550000|2021-09-22 06:35:50|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|3
1632292570000|2021-09-22 06:36:10|5585|5579|5584.9|5578.9|5585|5579|5584.9|5578.9|0
1632292580000|2021-09-22 06:36:20|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5584.9|5578.9|0
1632292600000|2021-09-22 06:36:40|5585|5579|5584.4|5578.4|5585|5579|5584.4|5578.4|0
1632292610000|2021-09-22 06:36:50|5584.9|5578.9|5583.9|5577.9|5584.9|5578.9|5583.9|5577.9|0
1632292620000|2021-09-22 06:37:00|5584|5578|5581.4|5575.4|5584.4|5578.4|5581.4|5575.4|2
1632292630000|2021-09-22 06:37:10|5581|5575|5580.9|5574.9|5581|5575|5580.9|5574.9|0
1632292640000|2021-09-22 06:37:20|5580.5|5574.5|5580.7|5574.7|5580.7|5574.7|5580.4|5574.4|0
1632292650000|2021-09-22 06:37:30|5580.9|5574.9|5579.9|5573.9|5580.9|5574.9|5579.9|5573.9|0
1632292660000|2021-09-22 06:37:40|5580.9|5574.9|5580.4|5574.4|5580.9|5574.9|5580.4|5574.4|0
1632292670000|2021-09-22 06:37:50|5578.6|5572.6|5579.5|5573.5|5579.5|5573.5|5578.6|5572.6|3
1632292680000|2021-09-22 06:38:00|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1632292690000|2021-09-22 06:38:10|5579.9|5573.9|5580.4|5574.4|5580.4|5574.4|5579.9|5573.9|0
1632292710000|2021-09-22 06:38:30|5580|5574|5578.9|5572.9|5580|5574|5578.5|5572.5|1
1632292740000|2021-09-22 06:39:00|5578.5|5572.5|5578.9|5572.9|5578.9|5572.9|5578.5|5572.5|1
1632292760000|2021-09-22 06:39:20|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1632292780000|2021-09-22 06:39:40|5577|5571|5576.4|5570.4|5577|5571|5576|5570|1
1632292800000|2021-09-22 06:40:00|5575.9|5569.9|5576.9|5570.9|5576.9|5570.9|5575.9|5569.9|0
1632292810000|2021-09-22 06:40:10|5575.4|5569.4|5576.9|5570.9|5576.9|5570.9|5574.7|5568.7|5
1632292820000|2021-09-22 06:40:20|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1632292850000|2021-09-22 06:40:50|5574.9|5568.9|5575.9|5569.9|5575.9|5569.9|5574.9|5568.9|0
1632292860000|2021-09-22 06:41:00|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1632292870000|2021-09-22 06:41:10|5576.4|5570.4|5575.4|5569.4|5576.4|5570.4|5575.2|5569.2|1
1632292890000|2021-09-22 06:41:30|5574.4|5568.4|5574.9|5568.9|5574.9|5568.9|5574.4|5568.4|0
1632292910000|2021-09-22 06:41:50|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1632292920000|2021-09-22 06:42:00|5575|5569|5574.9|5568.9|5575|5569|5574.9|5568.9|0
1632292930000|2021-09-22 06:42:10|5574.4|5568.4|5573.9|5567.9|5574.4|5568.4|5572.9|5566.9|0
1632292940000|2021-09-22 06:42:20|5574.2|5568.2|5575.7|5569.7|5575.7|5569.7|5573.4|5567.4|0
1632292950000|2021-09-22 06:42:30|5575.9|5569.9|5575.4|5569.4|5575.9|5569.9|5575.4|5569.4|0
1632292960000|2021-09-22 06:42:40|5575.9|5569.9|5576.4|5570.4|5576.4|5570.4|5575.9|5569.9|0
1632292970000|2021-09-22 06:42:50|5576|5570|5576.6|5570.6|5577.6|5571.6|5575.9|5569.9|1
1632292980000|2021-09-22 06:43:00|5576.9|5570.9|5577.4|5571.4|5577.4|5571.4|5576.9|5570.9|0
1632292990000|2021-09-22 06:43:10|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5575.5|5569.5|0
1632293000000|2021-09-22 06:43:20|5576.2|5570.2|5576.9|5570.9|5576.9|5570.9|5576.2|5570.2|0
1632293040000|2021-09-22 06:44:00|5576.5|5570.5|5576.4|5570.4|5576.5|5570.5|5576.2|5570.2|2
1632293050000|2021-09-22 06:44:10|5576.9|5570.9|5575.9|5569.9|5576.9|5570.9|5575.4|5569.4|0
1632293060000|2021-09-22 06:44:20|5576.4|5570.4|5575.7|5569.7|5576.4|5570.4|5575.4|5569.4|0
1632293070000|2021-09-22 06:44:30|5575.9|5569.9|5576.2|5570.2|5576.2|5570.2|5575.9|5569.9|0
1632293080000|2021-09-22 06:44:40|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|0
1632293090000|2021-09-22 06:44:50|5576.2|5570.2|5574.9|5568.9|5576.4|5570.4|5574.9|5568.9|0
1632293100000|2021-09-22 06:45:00|5575.4|5569.4|5576.4|5570.4|5576.4|5570.4|5575.4|5569.4|0
1632293130000|2021-09-22 06:45:30|5576.7|5570.7|5577.9|5571.9|5578.9|5572.9|5576.7|5570.7|1
1632293140000|2021-09-22 06:45:40|5577.4|5571.4|5577.9|5571.9|5577.9|5571.9|5577.4|5571.4|0
1632293150000|2021-09-22 06:45:50|5578.4|5572.4|5578.9|5572.9|5578.9|5572.9|5578.4|5572.4|0
1632293170000|2021-09-22 06:46:10|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1632293190000|2021-09-22 06:46:30|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1632293200000|2021-09-22 06:46:40|5579.4|5573.4|5579.5|5573.5|5580.9|5574.9|5578.4|5572.4|5
1632293210000|2021-09-22 06:46:50|5579.9|5573.9|5579.5|5573.5|5579.9|5573.9|5579.4|5573.4|0
1632293220000|2021-09-22 06:47:00|5579.4|5573.4|5580.9|5574.9|5580.9|5574.9|5579.4|5573.4|0
1632293230000|2021-09-22 06:47:10|5581.2|5575.2|5580.4|5574.4|5581.2|5575.2|5580.4|5574.4|0
1632293240000|2021-09-22 06:47:20|5580.7|5574.7|5583.2|5577.2|5583.2|5577.2|5580.4|5574.4|5
1632293260000|2021-09-22 06:47:40|5583.6|5577.6|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|0
1632293270000|2021-09-22 06:47:50|5585|5579|5587.9|5581.9|5587.9|5581.9|5585|5579|5
1632293280000|2021-09-22 06:48:00|5586|5580|5586.4|5580.4|5586.9|5580.9|5586|5580|5
1632293290000|2021-09-22 06:48:10|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|3
1632293300000|2021-09-22 06:48:20|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1632293310000|2021-09-22 06:48:30|5588.4|5582.4|5586.9|5580.9|5588.4|5582.4|5586.4|5580.4|7
1632293340000|2021-09-22 06:49:00|5586.4|5580.4|5586.9|5580.9|5586.9|5580.9|5586.4|5580.4|2
1632293350000|2021-09-22 06:49:10|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|9
1632293360000|2021-09-22 06:49:20|5592.9|5586.9|5593.2|5587.2|5593.2|5587.2|5592.9|5586.9|57
1632293370000|2021-09-22 06:49:30|5593.4|5587.4|5590.9|5584.9|5593.9|5587.9|5590.9|5584.9|2
1632293390000|2021-09-22 06:49:50|||||||||42
1632293430000|2021-09-22 06:50:30|5589.9|5583.9|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|1
1632293460000|2021-09-22 06:51:00|5593.5|5587.5|5593.9|5587.9|5593.9|5587.9|5593.4|5587.4|3
1632293480000|2021-09-22 06:51:20|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|1
1632293490000|2021-09-22 06:51:30|5592.9|5586.9|5592.4|5586.4|5592.9|5586.9|5592.4|5586.4|0
1632293500000|2021-09-22 06:51:40|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|0
1632293510000|2021-09-22 06:51:50|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|3
1632293530000|2021-09-22 06:52:10|5592|5586|5591.9|5585.9|5592|5586|5591.9|5585.9|0
1632293540000|2021-09-22 06:52:20|5590.9|5584.9|5589.9|5583.9|5590.9|5584.9|5588.9|5582.9|8
1632293550000|2021-09-22 06:52:30|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|14
1632293560000|2021-09-22 06:52:40|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1632293570000|2021-09-22 06:52:50|5592.7|5586.7|5592.9|5586.9|5593.4|5587.4|5592.4|5586.4|0
1632293580000|2021-09-22 06:53:00|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1632293590000|2021-09-22 06:53:10|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632293600000|2021-09-22 06:53:20|5592.5|5586.5|5593.4|5587.4|5593.5|5587.5|5592.4|5586.4|20
1632293620000|2021-09-22 06:53:40|5593.7|5587.7|5595.4|5589.4|5595.4|5589.4|5593.7|5587.7|5
1632293630000|2021-09-22 06:53:50|5594.9|5588.9|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|2
1632293640000|2021-09-22 06:54:00|5593.9|5587.9|5596.9|5590.9|5597.7|5591.7|5593.9|5587.9|77
1632293650000|2021-09-22 06:54:10|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|2
1632293660000|2021-09-22 06:54:20|5594|5588|5593.4|5587.4|5594|5588|5593.4|5587.4|0
1632293680000|2021-09-22 06:54:40|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1632293700000|2021-09-22 06:55:00|5593.4|5587.4|5592.9|5586.9|5594.4|5588.4|5592.5|5586.5|4
1632293740000|2021-09-22 06:55:40|5591.9|5585.9|5592.4|5586.4|5592.4|5586.4|5591.9|5585.9|3
1632293750000|2021-09-22 06:55:50|5592.7|5586.7|5592.9|5586.9|5592.9|5586.9|5592.7|5586.7|0
1632293760000|2021-09-22 06:56:00|5592.5|5586.5|5592.4|5586.4|5592.5|5586.5|5592.4|5586.4|3
1632293770000|2021-09-22 06:56:10|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|3
1632293790000|2021-09-22 06:56:30|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|3
1632293810000|2021-09-22 06:56:50|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|0
1632293820000|2021-09-22 06:57:00|5592.2|5586.2|5591.4|5585.4|5592.2|5586.2|5591.4|5585.4|2
1632293840000|2021-09-22 06:57:20|5591|5585|5590.4|5584.4|5591|5585|5590.4|5584.4|2
1632293850000|2021-09-22 06:57:30|5590|5584|5589.9|5583.9|5590|5584|5589.9|5583.9|2
1632293860000|2021-09-22 06:57:40|||||||||2
1632293870000|2021-09-22 06:57:50|5589.7|5583.7|5589.9|5583.9|5589.9|5583.9|5589.7|5583.7|2
1632293880000|2021-09-22 06:58:00|||||||||2
1632293890000|2021-09-22 06:58:10|5590.2|5584.2|5590.9|5584.9|5590.9|5584.9|5590.2|5584.2|2
1632293900000|2021-09-22 06:58:20|5590.5|5584.5|5591.4|5585.4|5591.7|5585.7|5590.5|5584.5|8
1632293940000|2021-09-22 06:59:00|5590.9|5584.9|5590.9|5584.9|5591.4|5585.4|5590.9|5584.9|2
1632293950000|2021-09-22 06:59:10|5591.2|5585.2|5591|5585|5591.4|5585.4|5590.9|5584.9|0
1632293960000|2021-09-22 06:59:20|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5590.9|5584.9|0
1632293980000|2021-09-22 06:59:40|5590.9|5584.9|5590.9|5584.9|5590.9|5584.9|5590.9|5584.9|0
1632293990000|2021-09-22 06:59:50|5590.4|5584.4|5590.9|5584.9|5590.9|5584.9|5590.4|5584.4|0
1632294000000|2021-09-22 07:00:00|5589.9|5583.9|5589.4|5583.4|5589.9|5583.9|5588.9|5582.9|1
1632294010000|2021-09-22 07:00:10|5589.1|5583.1|5590.9|5584.9|5590.9|5584.9|5588|5582|10
1632294020000|2021-09-22 07:00:20|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|0
1632294030000|2021-09-22 07:00:30|5591|5585|5590.1|5584.1|5591.4|5585.4|5589.4|5583.4|4
1632294040000|2021-09-22 07:00:40|5589.9|5583.9|5588.9|5582.9|5589.9|5583.9|5588.9|5582.9|0
1632294050000|2021-09-22 07:00:50|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1632294060000|2021-09-22 07:01:00|5588.9|5582.9|5587.9|5581.9|5588.9|5582.9|5587.9|5581.9|0
1632294070000|2021-09-22 07:01:10|5588.2|5582.2|5588.2|5582.2|5589|5583|5588.2|5582.2|1
1632294080000|2021-09-22 07:01:20|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.4|5581.4|6
1632294090000|2021-09-22 07:01:30|5587.5|5581.5|5583.4|5577.4|5587.9|5581.9|5582.9|5576.9|14
1632294100000|2021-09-22 07:01:40|5583|5577|5583.9|5577.9|5584.3|5578.3|5582.9|5576.9|3
1632294120000|2021-09-22 07:02:00|5584.4|5578.4|5583.4|5577.4|5584.4|5578.4|5583.4|5577.4|0
1632294150000|2021-09-22 07:02:30|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5583.9|5577.9|0
1632294170000|2021-09-22 07:02:50|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|5584.4|5578.4|0
1632294180000|2021-09-22 07:03:00|5584.4|5578.4|5584.9|5578.9|5584.9|5578.9|5584.4|5578.4|4
1632294190000|2021-09-22 07:03:10|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|2
1632294210000|2021-09-22 07:03:30|5584.7|5578.7|5584.4|5578.4|5584.7|5578.7|5584.4|5578.4|1
1632294220000|2021-09-22 07:03:40|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.4|5576.4|2
1632294230000|2021-09-22 07:03:50|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.4|5577.4|0
1632294240000|2021-09-22 07:04:00|5584.4|5578.4|5583.9|5577.9|5584.4|5578.4|5583.9|5577.9|1
1632294250000|2021-09-22 07:04:10|5581.5|5575.5|5579.9|5573.9|5581.5|5575.5|5579.9|5573.9|2
1632294260000|2021-09-22 07:04:20|5579.7|5573.7|5579.4|5573.4|5579.7|5573.7|5578.9|5572.9|2
1632294270000|2021-09-22 07:04:30|5579.7|5573.7|5578.9|5572.9|5579.7|5573.7|5578.9|5572.9|0
1632294280000|2021-09-22 07:04:40|5579.4|5573.4|5578.9|5572.9|5579.4|5573.4|5578.9|5572.9|0
1632294290000|2021-09-22 07:04:50|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|2
1632294300000|2021-09-22 07:05:00|5581.4|5575.4|5582|5576|5582.9|5576.9|5580.9|5574.9|3
1632294310000|2021-09-22 07:05:10|5581.9|5575.9|5582.9|5576.9|5582.9|5576.9|5581.9|5575.9|0
1632294330000|2021-09-22 07:05:30|5582.5|5576.5|5582.9|5576.9|5582.9|5576.9|5582.4|5576.4|0
1632294340000|2021-09-22 07:05:40|5582.7|5576.7|5582.4|5576.4|5582.9|5576.9|5581.3|5575.3|1
1632294350000|2021-09-22 07:05:50|5582.7|5576.7|5584.9|5578.9|5584.9|5578.9|5582.4|5576.4|5
1632294360000|2021-09-22 07:06:00|5589.2|5583.2|5589.9|5583.9|5590.4|5584.4|5588.9|5582.9|14
1632294370000|2021-09-22 07:06:10|5590.2|5584.2|5591.9|5585.9|5591.9|5585.9|5590.2|5584.2|1
1632294380000|2021-09-22 07:06:20|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1632294390000|2021-09-22 07:06:30|5591.9|5585.9|5592.4|5586.4|5592.4|5586.4|5591.9|5585.9|0
1632294410000|2021-09-22 07:06:50|5592|5586|5592.4|5586.4|5592.4|5586.4|5592|5586|0
1632294430000|2021-09-22 07:07:10|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|2
1632294440000|2021-09-22 07:07:20|5593.2|5587.2|5589.9|5583.9|5593.2|5587.2|5589.9|5583.9|7
1632294450000|2021-09-22 07:07:30|5589.4|5583.4|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|0
1632294460000|2021-09-22 07:07:40|5589.7|5583.7|5589.4|5583.4|5589.7|5583.7|5589.4|5583.4|0
1632294470000|2021-09-22 07:07:50|5589.7|5583.7|5589.4|5583.4|5589.7|5583.7|5589.4|5583.4|0
1632294480000|2021-09-22 07:08:00|5589.9|5583.9|5589.5|5583.5|5589.9|5583.9|5589.5|5583.5|2
1632294490000|2021-09-22 07:08:10|5589.7|5583.7|5590.4|5584.4|5590.4|5584.4|5589.7|5583.7|0
1632294540000|2021-09-22 07:09:00|||||||||1
1632294580000|2021-09-22 07:09:40|5589.4|5583.4|5589|5583|5589.4|5583.4|5589|5583|1
1632294600000|2021-09-22 07:10:00|5588.9|5582.9|5589|5583|5589.2|5583.2|5588.9|5582.9|0
1632294610000|2021-09-22 07:10:10|5589.5|5583.5|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|0
1632294620000|2021-09-22 07:10:20|5587.9|5581.9|5586.9|5580.9|5587.9|5581.9|5586.9|5580.9|1
1632294630000|2021-09-22 07:10:30|5588.9|5582.9|5587.9|5581.9|5588.9|5582.9|5587.5|5581.5|0
1632294640000|2021-09-22 07:10:40|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|0
1632294660000|2021-09-22 07:11:00|5587.9|5581.9|5588.4|5582.4|5588.4|5582.4|5587.9|5581.9|0
1632294670000|2021-09-22 07:11:10|5588.9|5582.9|5588.9|5582.9|5589.4|5583.4|5588.9|5582.9|0
1632294690000|2021-09-22 07:11:30|5589.4|5583.4|5590.4|5584.4|5590.4|5584.4|5589.4|5583.4|0
1632294720000|2021-09-22 07:12:00|5589.9|5583.9|5588.4|5582.4|5589.9|5583.9|5588.4|5582.4|0
1632294740000|2021-09-22 07:12:20|5588|5582|5587.9|5581.9|5588|5582|5587.9|5581.9|0
1632294750000|2021-09-22 07:12:30|5588.2|5582.2|5588.4|5582.4|5588.4|5582.4|5588.2|5582.2|0
1632294760000|2021-09-22 07:12:40|5588.2|5582.2|5586.2|5580.2|5588.2|5582.2|5586|5580|1
1632294770000|2021-09-22 07:12:50|5586.4|5580.4|5587.2|5581.2|5587.2|5581.2|5586.4|5580.4|0
1632294780000|2021-09-22 07:13:00|5587.4|5581.4|5587.5|5581.5|5587.5|5581.5|5586.9|5580.9|0
1632294790000|2021-09-22 07:13:10|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1632294800000|2021-09-22 07:13:20|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1632294830000|2021-09-22 07:13:50|5586.5|5580.5|5587.2|5581.2|5587.2|5581.2|5586.5|5580.5|1
1632294870000|2021-09-22 07:14:30|5584.4|5578.4|5584.5|5578.5|5584.9|5578.9|5584.4|5578.4|1
1632294880000|2021-09-22 07:14:40|5584.4|5578.4|5585.4|5579.4|5585.4|5579.4|5584.4|5578.4|0
1632294890000|2021-09-22 07:14:50|5585.2|5579.2|5584.4|5578.4|5585.2|5579.2|5584.4|5578.4|0
1632294900000|2021-09-22 07:15:00|5584.9|5578.9|5584.5|5578.5|5585.7|5579.7|5584.4|5578.4|0
1632294910000|2021-09-22 07:15:10|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|0
1632294940000|2021-09-22 07:15:40|5584.7|5578.7|5584.4|5578.4|5584.9|5578.9|5584.4|5578.4|0
1632294960000|2021-09-22 07:16:00|5584.5|5578.5|5585.9|5579.9|5585.9|5579.9|5584.4|5578.4|0
1632294970000|2021-09-22 07:16:10|5584.7|5578.7|5585.4|5579.4|5585.4|5579.4|5584.7|5578.7|2
1632294980000|2021-09-22 07:16:20|5584.9|5578.9|5584.4|5578.4|5584.9|5578.9|5584.4|5578.4|0
1632294990000|2021-09-22 07:16:30|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|5584.5|5578.5|0
1632295000000|2021-09-22 07:16:40|5584.4|5578.4|5584.4|5578.4|5584.9|5578.9|5584.4|5578.4|0
1632295010000|2021-09-22 07:16:50|5584.7|5578.7|5584.9|5578.9|5584.9|5578.9|5584.7|5578.7|0
1632295020000|2021-09-22 07:17:00|5584.4|5578.4|5585.4|5579.4|5585.4|5579.4|5584.4|5578.4|0
1632295060000|2021-09-22 07:17:40|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|2
1632295070000|2021-09-22 07:17:50|5581.1|5575.1|5581.4|5575.4|5581.4|5575.4|5581.1|5575.1|0
1632295080000|2021-09-22 07:18:00|5580.9|5574.9|5581.4|5575.4|5581.4|5575.4|5580.9|5574.9|0
1632295110000|2021-09-22 07:18:30|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|1
1632295120000|2021-09-22 07:18:40|5579.9|5573.9|5579.7|5573.7|5579.9|5573.9|5579.7|5573.7|0
1632295130000|2021-09-22 07:18:50|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1632295140000|2021-09-22 07:19:00|5580.2|5574.2|5578.4|5572.4|5580.2|5574.2|5578.4|5572.4|1
1632295150000|2021-09-22 07:19:10|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1632295160000|2021-09-22 07:19:20|5578.4|5572.4|5577.9|5571.9|5578.4|5572.4|5577.9|5571.9|8
1632295170000|2021-09-22 07:19:30|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|1
1632295180000|2021-09-22 07:19:40|5578.6|5572.6|5578.7|5572.7|5578.7|5572.7|5578.6|5572.6|0
1632295220000|2021-09-22 07:20:20|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|3
1632295240000|2021-09-22 07:20:40|5579.2|5573.2|5579.7|5573.7|5579.7|5573.7|5579.2|5573.2|12
1632295250000|2021-09-22 07:20:50|||||||||3
1632295260000|2021-09-22 07:21:00|5579.2|5573.2|5578.2|5572.2|5579.2|5573.2|5577.7|5571.7|11
1632295270000|2021-09-22 07:21:10|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1632295290000|2021-09-22 07:21:30|5577.4|5571.4|5575.9|5569.9|5577.4|5571.4|5575.4|5569.4|1
1632295320000|2021-09-22 07:22:00|5575.4|5569.4|5574.4|5568.4|5575.4|5569.4|5574.4|5568.4|0
1632295330000|2021-09-22 07:22:10|5574.5|5568.5|5574.9|5568.9|5574.9|5568.9|5574.5|5568.5|0
1632295340000|2021-09-22 07:22:20|5575.4|5569.4|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1632295350000|2021-09-22 07:22:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1632295360000|2021-09-22 07:22:40|5574|5568|5573.5|5567.5|5574|5568|5573.5|5567.5|1
1632295370000|2021-09-22 07:22:50|5573.2|5567.2|5572.2|5566.2|5573.4|5567.4|5572.2|5566.2|0
1632295380000|2021-09-22 07:23:00|5572.4|5566.4|5567.9|5561.9|5572.4|5566.4|5567.5|5561.5|10
1632295390000|2021-09-22 07:23:10|5567.5|5561.5|5567.9|5561.9|5567.9|5561.9|5567.5|5561.5|0
1632295400000|2021-09-22 07:23:20|5568.2|5562.2|5568.9|5562.9|5568.9|5562.9|5568.2|5562.2|4
1632295410000|2021-09-22 07:23:30|5569.2|5563.2|5569.4|5563.4|5569.9|5563.9|5569.2|5563.2|0
1632295430000|2021-09-22 07:23:50|||||||||1
1632295460000|2021-09-22 07:24:20|||||||||1
1632295470000|2021-09-22 07:24:30|5566.9|5560.9|5566.4|5560.4|5566.9|5560.9|5566.4|5560.4|3
1632295480000|2021-09-22 07:24:40|5566.1|5560.1|5569.4|5563.4|5569.4|5563.4|5566.1|5560.1|80
1632295490000|2021-09-22 07:24:50|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|0
1632295500000|2021-09-22 07:25:00|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|24
1632295530000|2021-09-22 07:25:30|5569.5|5563.5|5569.7|5563.7|5569.7|5563.7|5569.4|5563.4|0
1632295540000|2021-09-22 07:25:40|5570.2|5564.2|5569.2|5563.2|5570.2|5564.2|5569.2|5563.2|2
1632295550000|2021-09-22 07:25:50|5568.9|5562.9|5568.7|5562.7|5569.6|5563.6|5568.7|5562.7|1
1632295560000|2021-09-22 07:26:00|5569.1|5563.1|5568.9|5562.9|5569.2|5563.2|5568.9|5562.9|0
1632295570000|2021-09-22 07:26:10|||||||||1
1632295580000|2021-09-22 07:26:20|5569.2|5563.2|5568.4|5562.4|5569.2|5563.2|5568.4|5562.4|1
1632295590000|2021-09-22 07:26:30|5568.7|5562.7|5568.9|5562.9|5568.9|5562.9|5568.7|5562.7|0
1632295610000|2021-09-22 07:26:50|5568|5562|5567.5|5561.5|5568|5562|5567|5561|1
1632295620000|2021-09-22 07:27:00|5566.9|5560.9|5567.9|5561.9|5567.9|5561.9|5566.9|5560.9|0
1632295640000|2021-09-22 07:27:20|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1632295660000|2021-09-22 07:27:40|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|0
1632295670000|2021-09-22 07:27:50|5567.7|5561.7|5567.9|5561.9|5567.9|5561.9|5567.7|5561.7|0
1632295680000|2021-09-22 07:28:00|5568.2|5562.2|5569.7|5563.7|5569.7|5563.7|5568.2|5562.2|0
1632295690000|2021-09-22 07:28:10|5569|5563|5569|5563|5569|5563|5569|5563|0
1632295700000|2021-09-22 07:28:20|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|0
1632295710000|2021-09-22 07:28:30|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1632295750000|2021-09-22 07:29:10|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|0
1632295780000|2021-09-22 07:29:40|5568.5|5562.5|5568.4|5562.4|5568.5|5562.5|5568.4|5562.4|0
1632295810000|2021-09-22 07:30:10|5565.8|5559.8|5567.4|5561.4|5567.4|5561.4|5564.9|5558.9|12
1632295820000|2021-09-22 07:30:20|5567.5|5561.5|5568.4|5562.4|5568.4|5562.4|5567.5|5561.5|10
1632295830000|2021-09-22 07:30:30|5568.9|5562.9|5569.4|5563.4|5569.4|5563.4|5568.9|5562.9|0
1632295840000|2021-09-22 07:30:40|5569|5563|5568.9|5562.9|5569|5563|5568.9|5562.9|0
1632295890000|2021-09-22 07:31:30|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|1
1632295900000|2021-09-22 07:31:40|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|1
1632295920000|2021-09-22 07:32:00|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5
1632295940000|2021-09-22 07:32:20|5570.2|5564.2|5569.7|5563.7|5570.2|5564.2|5569.7|5563.7|0
1632295960000|2021-09-22 07:32:40|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|0
1632295970000|2021-09-22 07:32:50|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|1
1632295990000|2021-09-22 07:33:10|5568.5|5562.5|5568.4|5562.4|5568.5|5562.5|5568.4|5562.4|0
1632296010000|2021-09-22 07:33:30|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|1
1632296020000|2021-09-22 07:33:40|5568.2|5562.2|5567.9|5561.9|5568.4|5562.4|5567.4|5561.4|3
1632296040000|2021-09-22 07:34:00|5567.5|5561.5|5567.4|5561.4|5567.5|5561.5|5567.4|5561.4|0
1632296070000|2021-09-22 07:34:30|5566.9|5560.9|5565.9|5559.9|5566.9|5560.9|5565.9|5559.9|4
1632296080000|2021-09-22 07:34:40|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1632296090000|2021-09-22 07:34:50|5566|5560|5566.4|5560.4|5566.4|5560.4|5566|5560|0
1632296120000|2021-09-22 07:35:20|5566.7|5560.7|5566.9|5560.9|5566.9|5560.9|5566.7|5560.7|0
1632296130000|2021-09-22 07:35:30|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|0
1632296180000|2021-09-22 07:36:20|5567.2|5561.2|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|0
1632296200000|2021-09-22 07:36:40|||||||||1
1632296210000|2021-09-22 07:36:50|5567.5|5561.5|5566.7|5560.7|5567.5|5561.5|5566.7|5560.7|1
1632296220000|2021-09-22 07:37:00|5567.2|5561.2|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|0
1632296270000|2021-09-22 07:37:50|||||||||2
1632296280000|2021-09-22 07:38:00|5567.6|5561.6|5567.2|5561.2|5567.6|5561.6|5567.2|5561.2|8
1632296290000|2021-09-22 07:38:10|5566.2|5560.2|5566.4|5560.4|5566.4|5560.4|5566.2|5560.2|1
1632296300000|2021-09-22 07:38:20|5566|5560|5565.5|5559.5|5566|5560|5565.5|5559.5|2
1632296310000|2021-09-22 07:38:30|5565.4|5559.4|5566.4|5560.4|5566.4|5560.4|5565.4|5559.4|0
1632296320000|2021-09-22 07:38:40|5566.2|5560.2|5567.2|5561.2|5567.2|5561.2|5566.2|5560.2|0
1632296330000|2021-09-22 07:38:50|5566.9|5560.9|5565.4|5559.4|5566.9|5560.9|5565.4|5559.4|0
1632296340000|2021-09-22 07:39:00|||||||||1
1632296360000|2021-09-22 07:39:20|5565|5559|5564.9|5558.9|5565|5559|5564.9|5558.9|3
1632296370000|2021-09-22 07:39:30|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|1
1632296390000|2021-09-22 07:39:50|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|1
1632296410000|2021-09-22 07:40:10|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|0
1632296420000|2021-09-22 07:40:20|||||||||2
1632296430000|2021-09-22 07:40:30|5564.4|5558.4|5559.9|5553.9|5564.4|5558.4|5559.9|5553.9|10
1632296440000|2021-09-22 07:40:40|5558.9|5552.9|5558.4|5552.4|5558.9|5552.9|5558.4|5552.4|1
1632296460000|2021-09-22 07:41:00|5558.9|5552.9|5559.9|5553.9|5559.9|5553.9|5558.9|5552.9|1
1632296470000|2021-09-22 07:41:10|5559.4|5553.4|5560.4|5554.4|5561.2|5555.2|5559.4|5553.4|2
1632296480000|2021-09-22 07:41:20|5560.2|5554.2|5559.4|5553.4|5562.9|5556.9|5559.4|5553.4|6
1632296490000|2021-09-22 07:41:30|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|1
1632296500000|2021-09-22 07:41:40|5560|5554|5559.9|5553.9|5560|5554|5559.9|5553.9|0
1632296510000|2021-09-22 07:41:50|5559.5|5553.5|5560.5|5554.5|5560.5|5554.5|5559.4|5553.4|0
1632296520000|2021-09-22 07:42:00|5560.4|5554.4|5560.1|5554.1|5560.9|5554.9|5559.4|5553.4|0
1632296530000|2021-09-22 07:42:10|5560.7|5554.7|5560.9|5554.9|5560.9|5554.9|5560.4|5554.4|0
1632296540000|2021-09-22 07:42:20|5561.6|5555.6|5561.9|5555.9|5561.9|5555.9|5561.6|5555.6|0
1632296550000|2021-09-22 07:42:30|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1632296560000|2021-09-22 07:42:40|5560.9|5554.9|5561.9|5555.9|5561.9|5555.9|5560.9|5554.9|0
1632296580000|2021-09-22 07:43:00|5561.5|5555.5|5560.9|5554.9|5561.5|5555.5|5560.9|5554.9|0
1632296610000|2021-09-22 07:43:30|5561.4|5555.4|5561.7|5555.7|5561.7|5555.7|5561.4|5555.4|1
1632296620000|2021-09-22 07:43:40|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|0
1632296630000|2021-09-22 07:43:50|5561.5|5555.5|5561.4|5555.4|5561.5|5555.5|5561.4|5555.4|0
1632296640000|2021-09-22 07:44:00|5560.9|5554.9|5561.5|5555.5|5561.5|5555.5|5560.9|5554.9|2
1632296650000|2021-09-22 07:44:10|5561.4|5555.4|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|2
1632296660000|2021-09-22 07:44:20|5561.5|5555.5|5562.4|5556.4|5562.4|5556.4|5561.4|5555.4|3
1632296670000|2021-09-22 07:44:30|5562.7|5556.7|5563.7|5557.7|5563.7|5557.7|5562.7|5556.7|0
1632296680000|2021-09-22 07:44:40|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|0
1632296700000|2021-09-22 07:45:00|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|0
1632296720000|2021-09-22 07:45:20|5564.7|5558.7|5564.9|5558.9|5564.9|5558.9|5564.7|5558.7|1
1632296760000|2021-09-22 07:46:00|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|1
1632296770000|2021-09-22 07:46:10|5564.4|5558.4|5563.9|5557.9|5564.5|5558.5|5563.9|5557.9|0
1632296780000|2021-09-22 07:46:20|5563.5|5557.5|5563.9|5557.9|5563.9|5557.9|5563.2|5557.2|0
1632296790000|2021-09-22 07:46:30|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632296800000|2021-09-22 07:46:40|5563.9|5557.9|5564.4|5558.4|5564.4|5558.4|5563.9|5557.9|0
1632296820000|2021-09-22 07:47:00|5563.9|5557.9|5563.9|5557.9|5564.2|5558.2|5563.4|5557.4|0
1632296850000|2021-09-22 07:47:30|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632296870000|2021-09-22 07:47:50|5563.7|5557.7|5563.9|5557.9|5564.4|5558.4|5563.7|5557.7|0
1632296880000|2021-09-22 07:48:00|5564|5558|5564.4|5558.4|5564.4|5558.4|5563.9|5557.9|0
1632296890000|2021-09-22 07:48:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632296900000|2021-09-22 07:48:20|5563.2|5557.2|5563.9|5557.9|5563.9|5557.9|5562.9|5556.9|0
1632296910000|2021-09-22 07:48:30|5563.4|5557.4|5562.4|5556.4|5563.4|5557.4|5562.4|5556.4|0
1632296930000|2021-09-22 07:48:50|5562|5556|5561.9|5555.9|5562|5556|5561.9|5555.9|1
1632296940000|2021-09-22 07:49:00|5561.6|5555.6|5561.9|5555.9|5561.9|5555.9|5561.2|5555.2|9
1632296970000|2021-09-22 07:49:30|5563.4|5557.4|5563.9|5557.9|5563.9|5557.9|5563.4|5557.4|1
1632296990000|2021-09-22 07:49:50|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|0
1632297040000|2021-09-22 07:50:40|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|2
1632297090000|2021-09-22 07:51:30|5563.6|5557.6|5563.9|5557.9|5563.9|5557.9|5563.6|5557.6|0
1632297100000|2021-09-22 07:51:40|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|8
1632297110000|2021-09-22 07:51:50|5564.5|5558.5|5563.9|5557.9|5564.5|5558.5|5563.4|5557.4|1
1632297120000|2021-09-22 07:52:00|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1632297130000|2021-09-22 07:52:10|5563.2|5557.2|5563.9|5557.9|5563.9|5557.9|5562.9|5556.9|0
1632297140000|2021-09-22 07:52:20|5563.7|5557.7|5563.4|5557.4|5563.7|5557.7|5562.9|5556.9|0
1632297150000|2021-09-22 07:52:30|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|0
1632297160000|2021-09-22 07:52:40|5563.4|5557.4|5563.9|5557.9|5563.9|5557.9|5563.4|5557.4|0
1632297200000|2021-09-22 07:53:20|5563.5|5557.5|5563.7|5557.7|5563.7|5557.7|5563.5|5557.5|1
1632297210000|2021-09-22 07:53:30|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|5563.9|5557.9|0
1632297240000|2021-09-22 07:54:00|5563.7|5557.7|5563|5557|5563.7|5557.7|5563|5557|2
1632297250000|2021-09-22 07:54:10|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|0
1632297260000|2021-09-22 07:54:20|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|0
1632297280000|2021-09-22 07:54:40|5562.9|5556.9|5564.2|5558.2|5564.2|5558.2|5562.9|5556.9|0
1632297290000|2021-09-22 07:54:50|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1632297300000|2021-09-22 07:55:00|5562.9|5556.9|5562.9|5556.9|5563.2|5557.2|5562.9|5556.9|0
1632297310000|2021-09-22 07:55:10|5563.2|5557.2|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|0
1632297320000|2021-09-22 07:55:20|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5562.9|5556.9|0
1632297330000|2021-09-22 07:55:30|5562.9|5556.9|5563.2|5557.2|5563.2|5557.2|5562.9|5556.9|1
1632297340000|2021-09-22 07:55:40|5563.6|5557.6|5563.7|5557.7|5564.1|5558.1|5563.6|5557.6|0
1632297360000|2021-09-22 07:56:00|5563.2|5557.2|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|1
1632297380000|2021-09-22 07:56:20|5564.1|5558.1|5564.2|5558.2|5564.2|5558.2|5563.9|5557.9|0
1632297390000|2021-09-22 07:56:30|5563.9|5557.9|5563.7|5557.7|5563.9|5557.9|5563.7|5557.7|0
1632297410000|2021-09-22 07:56:50|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|0
1632297420000|2021-09-22 07:57:00|5563.7|5557.7|5562.4|5556.4|5563.7|5557.7|5562.4|5556.4|1
1632297430000|2021-09-22 07:57:10|5561.9|5555.9|5561.9|5555.9|5562.4|5556.4|5561.9|5555.9|1
1632297450000|2021-09-22 07:57:30|5561.4|5555.4|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|0
1632297460000|2021-09-22 07:57:40|5561|5555|5559.9|5553.9|5561|5555|5559.9|5553.9|0
1632297480000|2021-09-22 07:58:00|5559.5|5553.5|5559.7|5553.7|5559.9|5553.9|5559.4|5553.4|0
1632297510000|2021-09-22 07:58:30|5559|5553|5559.7|5553.7|5559.7|5553.7|5559|5553|1
1632297530000|2021-09-22 07:58:50|||||||||1
1632297540000|2021-09-22 07:59:00|5559.2|5553.2|5559.2|5553.2|5559.7|5553.7|5559.2|5553.2|2
1632297550000|2021-09-22 07:59:10|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|0
1632297560000|2021-09-22 07:59:20|5560.1|5554.1|5560.2|5554.2|5560.2|5554.2|5559.7|5553.7|1
1632297580000|2021-09-22 07:59:40|5559.7|5553.7|5560.2|5554.2|5560.2|5554.2|5559.2|5553.2|26
1632297590000|2021-09-22 07:59:50|5560.7|5554.7|5560.2|5554.2|5560.7|5554.7|5559.9|5553.9|2
1632297600000|2021-09-22 08:00:00|5559.9|5553.9|5560.6|5554.6|5561|5555|5559.7|5553.7|0
1632297610000|2021-09-22 08:00:10|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1632297620000|2021-09-22 08:00:20|5560.4|5554.4|5560.2|5554.2|5560.6|5554.6|5560.2|5554.2|0
1632297630000|2021-09-22 08:00:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1632297640000|2021-09-22 08:00:40|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|2
1632297650000|2021-09-22 08:00:50|5561.6|5555.6|5562.2|5556.2|5562.7|5556.7|5561.6|5555.6|20
1632297670000|2021-09-22 08:01:10|5562.5|5556.5|5562.2|5556.2|5562.5|5556.5|5562.1|5556.1|7
1632297680000|2021-09-22 08:01:20|5562.6|5556.6|5562.2|5556.2|5562.7|5556.7|5562.2|5556.2|11
1632297700000|2021-09-22 08:01:40|5562.4|5556.4|5563|5557|5563.1|5557.1|5562.4|5556.4|20
1632297710000|2021-09-22 08:01:50|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|0
1632297720000|2021-09-22 08:02:00|5563.1|5557.1|5561.6|5555.6|5563.1|5557.1|5561.6|5555.6|0
1632297730000|2021-09-22 08:02:10|5562.1|5556.1|5561.6|5555.6|5562.1|5556.1|5560.9|5554.9|2
1632297760000|2021-09-22 08:02:40|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1632297790000|2021-09-22 08:03:10|5561.6|5555.6|5560.6|5554.6|5561.6|5555.6|5560.6|5554.6|2
1632297800000|2021-09-22 08:03:20|5560.7|5554.7|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|0
1632297820000|2021-09-22 08:03:40|5559.2|5553.2|5558.1|5552.1|5559.2|5553.2|5558.1|5552.1|0
1632297840000|2021-09-22 08:04:00|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5556.1|5550.1|6
1632297850000|2021-09-22 08:04:10|5557.2|5551.2|5557.1|5551.1|5557.2|5551.2|5557.1|5551.1|0
1632297860000|2021-09-22 08:04:20|5557.5|5551.5|5557.1|5551.1|5557.6|5551.6|5557.1|5551.1|1
1632297870000|2021-09-22 08:04:30|5557.3|5551.3|5556.6|5550.6|5557.3|5551.3|5556.6|5550.6|0
1632297880000|2021-09-22 08:04:40|5557|5551|5557|5551|5557|5551|5557|5551|0
1632297890000|2021-09-22 08:04:50|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1632297900000|2021-09-22 08:05:00|5558|5552|5557.6|5551.6|5558|5552|5557.2|5551.2|0
1632297930000|2021-09-22 08:05:30|5558.5|5552.5|5559|5553|5559|5553|5558.1|5552.1|3
1632297960000|2021-09-22 08:06:00|5559.3|5553.3|5559.5|5553.5|5559.5|5553.5|5559.3|5553.3|0
1632297970000|2021-09-22 08:06:10|5559|5553|5560.1|5554.1|5560.1|5554.1|5559|5553|1
1632297980000|2021-09-22 08:06:20|5560.5|5554.5|5560.6|5554.6|5560.6|5554.6|5560.5|5554.5|0
1632297990000|2021-09-22 08:06:30|5561.1|5555.1|5560.1|5554.1|5561.1|5555.1|5560.1|5554.1|0
1632298010000|2021-09-22 08:06:50|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|0
1632298020000|2021-09-22 08:07:00|5559.2|5553.2|5559.1|5553.1|5559.2|5553.2|5559.1|5553.1|0
1632298060000|2021-09-22 08:07:40|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.5|5553.5|2
1632298100000|2021-09-22 08:08:20|||||||||1
1632298130000|2021-09-22 08:08:50|5558.5|5552.5|5558.7|5552.7|5558.7|5552.7|5558.5|5552.5|2
1632298140000|2021-09-22 08:09:00|5558.6|5552.6|5557.6|5551.6|5558.6|5552.6|5556.6|5550.6|2
1632298180000|2021-09-22 08:09:40|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1632298190000|2021-09-22 08:09:50|5557.6|5551.6|5558.1|5552.1|5558.1|5552.1|5557.6|5551.6|0
1632298200000|2021-09-22 08:10:00|5557.7|5551.7|5557.5|5551.5|5557.7|5551.7|5557.5|5551.5|0
1632298210000|2021-09-22 08:10:10|5559.1|5553.1|5562|5556|5562|5556|5559.1|5553.1|1
1632298220000|2021-09-22 08:10:20|5562.5|5556.5|5564|5558|5564|5558|5562.5|5556.5|0
1632298260000|2021-09-22 08:11:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|3
1632298270000|2021-09-22 08:11:10|5564.8|5558.8|5566.6|5560.6|5566.6|5560.6|5564.8|5558.8|0
1632298310000|2021-09-22 08:11:50|5567|5561|5567.6|5561.6|5567.6|5561.6|5567|5561|1
1632298320000|2021-09-22 08:12:00|5567.5|5561.5|5567.6|5561.6|5567.6|5561.6|5567.5|5561.5|0
1632298330000|2021-09-22 08:12:10|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1632298340000|2021-09-22 08:12:20|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|7
1632298370000|2021-09-22 08:12:50|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|1
1632298410000|2021-09-22 08:13:30|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|0
1632298440000|2021-09-22 08:14:00|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|1
1632298480000|2021-09-22 08:14:40|5567.6|5561.6|5567.6|5561.6|5567.6|5561.6|5567.6|5561.6|0
1632298500000|2021-09-22 08:15:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|0
1632298510000|2021-09-22 08:15:10|5564|5558|5562.6|5556.6|5564|5558|5562.6|5556.6|5
1632298540000|2021-09-22 08:15:40|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1632298550000|2021-09-22 08:15:50|5561.7|5555.7|5561.1|5555.1|5561.7|5555.7|5561.1|5555.1|0
1632298560000|2021-09-22 08:16:00|5560.7|5554.7|5560.6|5554.6|5561.1|5555.1|5560.6|5554.6|0
1632298570000|2021-09-22 08:16:10|5559.5|5553.5|5558.8|5552.8|5559.5|5553.5|5558.5|5552.5|3
1632298580000|2021-09-22 08:16:20|5558.2|5552.2|5557.6|5551.6|5558.2|5552.2|5557.6|5551.6|3
1632298600000|2021-09-22 08:16:40|5555.6|5549.6|5556.1|5550.1|5556.1|5550.1|5555.6|5549.6|1
1632298610000|2021-09-22 08:16:50|||||||||1
1632298620000|2021-09-22 08:17:00|5556.6|5550.6|5555.5|5549.5|5557.6|5551.6|5555.5|5549.5|17
1632298640000|2021-09-22 08:17:20|5553.7|5547.7|5553.5|5547.5|5553.7|5547.7|5553.5|5547.5|9
1632298660000|2021-09-22 08:17:40|5552.2|5546.2|5551.1|5545.1|5552.2|5546.2|5551.1|5545.1|9
1632298670000|2021-09-22 08:17:50|5550.7|5544.7|5550.6|5544.6|5552|5546|5550.6|5544.6|13
1632298680000|2021-09-22 08:18:00|5550.1|5544.1|5553.1|5547.1|5553.1|5547.1|5550.1|5544.1|8
1632298690000|2021-09-22 08:18:10|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5552.6|5546.6|1
1632298700000|2021-09-22 08:18:20|5553|5547|5553|5547|5553|5547|5552.6|5546.6|0
1632298710000|2021-09-22 08:18:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1632298730000|2021-09-22 08:18:50|5553.5|5547.5|5553.6|5547.6|5553.6|5547.6|5553.5|5547.5|0
1632298740000|2021-09-22 08:19:00|5552.7|5546.7|5553.6|5547.6|5553.6|5547.6|5552.7|5546.7|1
1632298760000|2021-09-22 08:19:20|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5552.7|5546.7|0
1632298770000|2021-09-22 08:19:30|5552.7|5546.7|5553.1|5547.1|5553.1|5547.1|5552.7|5546.7|0
1632298780000|2021-09-22 08:19:40|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|0
1632298800000|2021-09-22 08:20:00|5551.7|5545.7|5550|5544|5551.7|5545.7|5550|5544|3
1632298810000|2021-09-22 08:20:10|5550.3|5544.3|5553.2|5547.2|5553.6|5547.6|5549.7|5543.7|35
1632298820000|2021-09-22 08:20:20|5553.1|5547.1|5554.6|5548.6|5554.6|5548.6|5552.6|5546.6|1
1632298860000|2021-09-22 08:21:00|5554.3|5548.3|5553.6|5547.6|5554.3|5548.3|5553.1|5547.1|0
1632298890000|2021-09-22 08:21:30|5551.7|5545.7|5550.6|5544.6|5551.7|5545.7|5550.1|5544.1|1
1632298910000|2021-09-22 08:21:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5
1632298920000|2021-09-22 08:22:00|5549.6|5543.6|5549.6|5543.6|5550|5544|5549.6|5543.6|1
1632298930000|2021-09-22 08:22:10|5550|5544|5549.6|5543.6|5550|5544|5549.6|5543.6|0
1632298950000|2021-09-22 08:22:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1632298980000|2021-09-22 08:23:00|5550.6|5544.6|5552.3|5546.3|5552.3|5546.3|5550.6|5544.6|0
1632298990000|2021-09-22 08:23:10|5552.5|5546.5|5552|5546|5552.5|5546.5|5551.6|5545.6|2
1632299000000|2021-09-22 08:23:20|5552.1|5546.1|5553.6|5547.6|5554|5548|5552.1|5546.1|0
1632299020000|2021-09-22 08:23:40|5554|5548|5554.1|5548.1|5554.2|5548.2|5554|5548|0
1632299040000|2021-09-22 08:24:00|5553.1|5547.1|5552.6|5546.6|5554.1|5548.1|5552.6|5546.6|1
1632299050000|2021-09-22 08:24:10|5553|5547|5553.1|5547.1|5553.1|5547.1|5553|5547|0
1632299060000|2021-09-22 08:24:20|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|0
1632299080000|2021-09-22 08:24:40|5552.7|5546.7|5553.1|5547.1|5553.1|5547.1|5552.7|5546.7|0
1632299090000|2021-09-22 08:24:50|5552.7|5546.7|5552.6|5546.6|5552.7|5546.7|5552.6|5546.6|0
1632299130000|2021-09-22 08:25:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1632299140000|2021-09-22 08:25:40|5552.6|5546.6|5550.6|5544.6|5552.6|5546.6|5550.2|5544.2|2
1632299150000|2021-09-22 08:25:50|5550.2|5544.2|5551.6|5545.6|5551.6|5545.6|5550.2|5544.2|1
1632299170000|2021-09-22 08:26:10|5551.2|5545.2|5550.6|5544.6|5551.2|5545.2|5550.2|5544.2|0
1632299200000|2021-09-22 08:26:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1632299220000|2021-09-22 08:27:00|5549.6|5543.6|5550.1|5544.1|5550.6|5544.6|5549.6|5543.6|1
1632299230000|2021-09-22 08:27:10|5549.7|5543.7|5549.6|5543.6|5550|5544|5549.6|5543.6|11
1632299240000|2021-09-22 08:27:20|5550.5|5544.5|5551.1|5545.1|5551.6|5545.6|5549.6|5543.6|10
1632299250000|2021-09-22 08:27:30|5550.6|5544.6|5551.6|5545.6|5552.2|5546.2|5550.6|5544.6|0
1632299260000|2021-09-22 08:27:40|5552.1|5546.1|5552.6|5546.6|5552.6|5546.6|5552.1|5546.1|0
1632299270000|2021-09-22 08:27:50|5551.6|5545.6|5552.6|5546.6|5552.6|5546.6|5551.6|5545.6|0
1632299280000|2021-09-22 08:28:00|5552.1|5546.1|5551.6|5545.6|5552.1|5546.1|5551.6|5545.6|0
1632299300000|2021-09-22 08:28:20|5551.5|5545.5|5550.5|5544.5|5551.5|5545.5|5550.5|5544.5|6
1632299310000|2021-09-22 08:28:30|5550.6|5544.6|5550.1|5544.1|5550.6|5544.6|5550.1|5544.1|1
1632299320000|2021-09-22 08:28:40|5550.5|5544.5|5550.6|5544.6|5550.6|5544.6|5550.5|5544.5|0
1632299330000|2021-09-22 08:28:50|5550.2|5544.2|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1632299340000|2021-09-22 08:29:00|5550.2|5544.2|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|2
1632299350000|2021-09-22 08:29:10|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1632299360000|2021-09-22 08:29:20|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1632299370000|2021-09-22 08:29:30|5550.2|5544.2|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1632299380000|2021-09-22 08:29:40|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1632299390000|2021-09-22 08:29:50|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1632299410000|2021-09-22 08:30:10|5551|5545|5553.1|5547.1|5553.1|5547.1|5551|5545|1
1632299420000|2021-09-22 08:30:20|5553.2|5547.2|5554.6|5548.6|5554.6|5548.6|5553.2|5547.2|0
1632299430000|2021-09-22 08:30:30|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|1
1632299440000|2021-09-22 08:30:40|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1632299490000|2021-09-22 08:31:30|5554.7|5548.7|5558.6|5552.6|5558.6|5552.6|5554.7|5548.7|3
1632299510000|2021-09-22 08:31:50|5558.2|5552.2|5559.1|5553.1|5559.1|5553.1|5558.1|5552.1|0
1632299570000|2021-09-22 08:32:50|5561.6|5555.6|5562.5|5556.5|5562.5|5556.5|5561.1|5555.1|1
1632299590000|2021-09-22 08:33:10|5563|5557|5563|5557|5563|5557|5563|5557|0
1632299620000|2021-09-22 08:33:40|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|6
1632299630000|2021-09-22 08:33:50|5562.5|5556.5|5563.5|5557.5|5563.5|5557.5|5562.5|5556.5|76
1632299640000|2021-09-22 08:34:00|5563.3|5557.3|5562.1|5556.1|5563.3|5557.3|5562.1|5556.1|6
1632299650000|2021-09-22 08:34:10|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1632299660000|2021-09-22 08:34:20|5562.8|5556.8|5562.6|5556.6|5563|5557|5562.6|5556.6|2
1632299690000|2021-09-22 08:34:50|5563|5557|5563|5557|5563|5557|5563|5557|0
1632299700000|2021-09-22 08:35:00|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|0
1632299760000|2021-09-22 08:36:00|5561.1|5555.1|5560.1|5554.1|5561.1|5555.1|5560.1|5554.1|3
1632299770000|2021-09-22 08:36:10|5559.6|5553.6|5559.1|5553.1|5559.6|5553.6|5559.1|5553.1|0
1632299780000|2021-09-22 08:36:20|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|0
1632299800000|2021-09-22 08:36:40|5560.5|5554.5|5562.5|5556.5|5562.5|5556.5|5560.5|5554.5|2
1632299810000|2021-09-22 08:36:50|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|7
1632299820000|2021-09-22 08:37:00|5564.7|5558.7|5568.1|5562.1|5568.6|5562.6|5564.7|5558.7|28
1632299830000|2021-09-22 08:37:10|5568.2|5562.2|5568.6|5562.6|5568.6|5562.6|5568.2|5562.2|2
1632299840000|2021-09-22 08:37:20|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|3
1632299870000|2021-09-22 08:37:50|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|0
1632299880000|2021-09-22 08:38:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|0
1632299890000|2021-09-22 08:38:10|5568.7|5562.7|5566.1|5560.1|5569.1|5563.1|5566.1|5560.1|5
1632299900000|2021-09-22 08:38:20|5564.6|5558.6|5566.5|5560.5|5566.5|5560.5|5564.6|5558.6|3
1632299910000|2021-09-22 08:38:30|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|0
1632299940000|2021-09-22 08:39:00|5566.1|5560.1|5566.5|5560.5|5566.5|5560.5|5566.1|5560.1|1
1632299950000|2021-09-22 08:39:10|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|74
1632299970000|2021-09-22 08:39:30|5566.1|5560.1|5566.6|5560.6|5566.6|5560.6|5566.1|5560.1|0
1632299980000|2021-09-22 08:39:40|5567.3|5561.3|5567.1|5561.1|5567.6|5561.6|5566.6|5560.6|2
1632299990000|2021-09-22 08:39:50|5567.4|5561.4|5568.6|5562.6|5568.6|5562.6|5567.4|5561.4|2
1632300000000|2021-09-22 08:40:00|5569.1|5563.1|5570.1|5564.1|5570.5|5564.5|5569.1|5563.1|26
1632300010000|2021-09-22 08:40:10|5570.3|5564.3|5570.5|5564.5|5570.5|5564.5|5570.3|5564.3|0
1632300030000|2021-09-22 08:40:30|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|3
1632300040000|2021-09-22 08:40:40|5569|5563|5570.5|5564.5|5570.5|5564.5|5569|5563|1
1632300050000|2021-09-22 08:40:50|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|0
1632300060000|2021-09-22 08:41:00|5569.8|5563.8|5570|5564|5570|5564|5569.8|5563.8|1
1632300080000|2021-09-22 08:41:20|5569.5|5563.5|5567.6|5561.6|5569.5|5563.5|5567.1|5561.1|0
1632300100000|2021-09-22 08:41:40|5568.1|5562.1|5568.6|5562.6|5568.6|5562.6|5568.1|5562.1|0
1632300110000|2021-09-22 08:41:50|5569.3|5563.3|5570|5564|5570|5564|5569.3|5563.3|0
1632300120000|2021-09-22 08:42:00|5569|5563|5567.1|5561.1|5569|5563|5567.1|5561.1|1
1632300140000|2021-09-22 08:42:20|5567.5|5561.5|5568.1|5562.1|5568.1|5562.1|5567.5|5561.5|0
1632300160000|2021-09-22 08:42:40|5567.7|5561.7|5566.6|5560.6|5567.7|5561.7|5566.6|5560.6|0
1632300170000|2021-09-22 08:42:50|5566.9|5560.9|5566.1|5560.1|5566.9|5560.9|5565.6|5559.6|1
1632300180000|2021-09-22 08:43:00|5565.7|5559.7|5565.6|5559.6|5565.7|5559.7|5565.6|5559.6|0
1632300190000|2021-09-22 08:43:10|5566|5560|5567.6|5561.6|5567.6|5561.6|5566|5560|0
1632300200000|2021-09-22 08:43:20|5567.1|5561.1|5567.2|5561.2|5567.6|5561.6|5567.1|5561.1|1
1632300210000|2021-09-22 08:43:30|5567.1|5561.1|5567.6|5561.6|5567.6|5561.6|5567.1|5561.1|1
1632300220000|2021-09-22 08:43:40|5567.1|5561.1|5567.2|5561.2|5567.6|5561.6|5567.1|5561.1|2
1632300230000|2021-09-22 08:43:50|5567.1|5561.1|5567.1|5561.1|5567.6|5561.6|5567.1|5561.1|0
1632300240000|2021-09-22 08:44:00|5566.7|5560.7|5566.6|5560.6|5566.7|5560.7|5566.6|5560.6|2
1632300250000|2021-09-22 08:44:10|5566.2|5560.2|5565.7|5559.7|5566.2|5560.2|5565.7|5559.7|1
1632300260000|2021-09-22 08:44:20|5566|5560|5566.1|5560.1|5566.6|5560.6|5566|5560|0
1632300270000|2021-09-22 08:44:30|5566.6|5560.6|5566.1|5560.1|5566.6|5560.6|5566.1|5560.1|0
1632300290000|2021-09-22 08:44:50|5566.2|5560.2|5568.1|5562.1|5568.1|5562.1|5566.2|5560.2|1
1632300300000|2021-09-22 08:45:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|44
1632300310000|2021-09-22 08:45:10|||||||||5
1632300320000|2021-09-22 08:45:20|||||||||2
1632300330000|2021-09-22 08:45:30|||||||||2
1632300350000|2021-09-22 08:45:50|5568|5562|5568|5562|5568|5562|5568|5562|1
1632300360000|2021-09-22 08:46:00|5567.6|5561.6|5567.2|5561.2|5568|5562|5567.2|5561.2|1
1632300370000|2021-09-22 08:46:10|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|0
1632300380000|2021-09-22 08:46:20|5567.5|5561.5|5567.1|5561.1|5567.5|5561.5|5567.1|5561.1|0
1632300400000|2021-09-22 08:46:40|5567.6|5561.6|5568|5562|5568|5562|5567.6|5561.6|0
1632300410000|2021-09-22 08:46:50|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|3
1632300420000|2021-09-22 08:47:00|5565.6|5559.6|5566.1|5560.1|5566.1|5560.1|5565.6|5559.6|1
1632300430000|2021-09-22 08:47:10|5565.7|5559.7|5566.1|5560.1|5566.1|5560.1|5565.7|5559.7|1
1632300440000|2021-09-22 08:47:20|5566.6|5560.6|5567.5|5561.5|5567.5|5561.5|5566.6|5560.6|5
1632300450000|2021-09-22 08:47:30|5568.1|5562.1|5568|5562|5568.5|5562.5|5568|5562|3
1632300460000|2021-09-22 08:47:40|5567.1|5561.1|5567.6|5561.6|5567.6|5561.6|5567.1|5561.1|1
1632300470000|2021-09-22 08:47:50|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|0
1632300480000|2021-09-22 08:48:00|5567.8|5561.8|5568.1|5562.1|5568.1|5562.1|5567.8|5561.8|0
1632300510000|2021-09-22 08:48:30|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|0
1632300540000|2021-09-22 08:49:00|5568.4|5562.4|5568.1|5562.1|5568.4|5562.4|5568.1|5562.1|3
1632300570000|2021-09-22 08:49:30|5568.5|5562.5|5569.1|5563.1|5569.1|5563.1|5568.5|5562.5|0
1632300590000|2021-09-22 08:49:50|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|1
1632300600000|2021-09-22 08:50:00|5567.9|5561.9|5568.6|5562.6|5568.6|5562.6|5567.9|5561.9|1
1632300610000|2021-09-22 08:50:10|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|0
1632300680000|2021-09-22 08:51:20|5569.5|5563.5|5569.6|5563.6|5569.6|5563.6|5569.5|5563.5|0
1632300700000|2021-09-22 08:51:40|||||||||3
1632300710000|2021-09-22 08:51:50|5569.5|5563.5|5569|5563|5569.5|5563.5|5569|5563|3
1632300720000|2021-09-22 08:52:00|5569.1|5563.1|5569.6|5563.6|5569.6|5563.6|5568.6|5562.6|0
1632300730000|2021-09-22 08:52:10|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|13
1632300760000|2021-09-22 08:52:40|||||||||36
1632300770000|2021-09-22 08:52:50|5569|5563|5569.6|5563.6|5569.6|5563.6|5569|5563|1
1632300780000|2021-09-22 08:53:00|5569.1|5563.1|5569.1|5563.1|5569.6|5563.6|5569.1|5563.1|3
1632300790000|2021-09-22 08:53:10|5569.5|5563.5|5569.1|5563.1|5569.6|5563.6|5569.1|5563.1|3
1632300800000|2021-09-22 08:53:20|5569.7|5563.7|5570.1|5564.1|5570.1|5564.1|5569.7|5563.7|0
1632300840000|2021-09-22 08:54:00|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|5568.6|5562.6|2
1632300880000|2021-09-22 08:54:40|5570|5564|5570|5564|5570.1|5564.1|5569.6|5563.6|0
1632300890000|2021-09-22 08:54:50|5569.6|5563.6|5569.5|5563.5|5570|5564|5569.5|5563.5|1
1632300920000|2021-09-22 08:55:20|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|0
1632300950000|2021-09-22 08:55:50|5570.1|5564.1|5572.5|5566.5|5572.5|5566.5|5570.1|5564.1|4
1632300970000|2021-09-22 08:56:10|5572.8|5566.8|5572.7|5566.7|5573.1|5567.1|5571.7|5565.7|0
1632300980000|2021-09-22 08:56:20|5572.2|5566.2|5575.6|5569.6|5576|5570|5572.1|5566.1|2
1632300990000|2021-09-22 08:56:30|5576|5570|5575.6|5569.6|5576.1|5570.1|5575.6|5569.6|1
1632301000000|2021-09-22 08:56:40|5575.2|5569.2|5575.1|5569.1|5575.6|5569.6|5575.1|5569.1|1
1632301010000|2021-09-22 08:56:50|5575.6|5569.6|5575|5569|5575.6|5569.6|5574.6|5568.6|3
1632301020000|2021-09-22 08:57:00|5575.1|5569.1|5573.2|5567.2|5575.1|5569.1|5573.2|5567.2|3
1632301030000|2021-09-22 08:57:10|5573.1|5567.1|5572.7|5566.7|5573.1|5567.1|5572.7|5566.7|0
1632301060000|2021-09-22 08:57:40|5573.1|5567.1|5573.2|5567.2|5573.2|5567.2|5573.1|5567.1|0
1632301070000|2021-09-22 08:57:50|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|0
1632301090000|2021-09-22 08:58:10|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|1
1632301110000|2021-09-22 08:58:30|5574.1|5568.1|5574.1|5568.1|5574.5|5568.5|5574.1|5568.1|0
1632301120000|2021-09-22 08:58:40|5574.5|5568.5|5575.6|5569.6|5575.6|5569.6|5574.5|5568.5|2
1632301130000|2021-09-22 08:58:50|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|1
1632301140000|2021-09-22 08:59:00|5575.6|5569.6|5578.5|5572.5|5578.5|5572.5|5575.6|5569.6|7
1632301150000|2021-09-22 08:59:10|5578.1|5572.1|5577.7|5571.7|5578.6|5572.6|5577.7|5571.7|1
1632301170000|2021-09-22 08:59:30|5578.1|5572.1|5577.7|5571.7|5578.1|5572.1|5577.7|5571.7|0
1632301180000|2021-09-22 08:59:40|5579.5|5573.5|5583.8|5577.8|5583.8|5577.8|5578.6|5572.6|40
1632301190000|2021-09-22 08:59:50|5585.5|5579.5|5586.5|5580.5|5587.3|5581.3|5585.5|5579.5|20
1632301200000|2021-09-22 09:00:00|5586.8|5580.8|5586.5|5580.5|5586.8|5580.8|5586.5|5580.5|1
1632301220000|2021-09-22 09:00:20|5587.2|5581.2|5587.3|5581.3|5587.3|5581.3|5586.5|5580.5|1
1632301250000|2021-09-22 09:00:50|5589.3|5583.3|5587.5|5581.5|5589.3|5583.3|5587.5|5581.5|14
1632301260000|2021-09-22 09:01:00|5588|5582|5588|5582|5588|5582|5588|5582|0
1632301280000|2021-09-22 09:01:20|5588.3|5582.3|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|95
1632301290000|2021-09-22 09:01:30|5588|5582|5588|5582|5588|5582|5588|5582|2
1632301300000|2021-09-22 09:01:40|5587.5|5581.5|5587|5581|5587.5|5581.5|5587|5581|0
1632301310000|2021-09-22 09:01:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|8
1632301320000|2021-09-22 09:02:00|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|0
1632301340000|2021-09-22 09:02:20|5586|5580|5586|5580|5586|5580|5586|5580|3
1632301370000|2021-09-22 09:02:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1632301380000|2021-09-22 09:03:00|5584.8|5578.8|5585.8|5579.8|5585.8|5579.8|5584.8|5578.8|2
1632301400000|2021-09-22 09:03:20|||||||||1
1632301430000|2021-09-22 09:03:50|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|2
1632301440000|2021-09-22 09:04:00|5586.3|5580.3|5587.8|5581.8|5587.8|5581.8|5586.3|5580.3|2
1632301450000|2021-09-22 09:04:10|5588.3|5582.3|5587.8|5581.8|5588.3|5582.3|5587.8|5581.8|1
1632301460000|2021-09-22 09:04:20|5586.3|5580.3|5584.8|5578.8|5586.3|5580.3|5584.3|5578.3|3
1632301470000|2021-09-22 09:04:30|5583.8|5577.8|5583.3|5577.3|5583.8|5577.8|5583.3|5577.3|1
1632301490000|2021-09-22 09:04:50|5583.7|5577.7|5583.8|5577.8|5583.8|5577.8|5583.7|5577.7|0
1632301500000|2021-09-22 09:05:00|5584.2|5578.2|5584.3|5578.3|5584.3|5578.3|5584.2|5578.2|0
1632301510000|2021-09-22 09:05:10|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|1
1632301540000|2021-09-22 09:05:40|5583.5|5577.5|5583.3|5577.3|5583.5|5577.5|5583.3|5577.3|0
1632301550000|2021-09-22 09:05:50|5583|5577|5581.8|5575.8|5583|5577|5581.8|5575.8|1
1632301610000|2021-09-22 09:06:50|5580.3|5574.3|5579.8|5573.8|5580.3|5574.3|5579.7|5573.7|4
1632301650000|2021-09-22 09:07:30|5580.2|5574.2|5583.8|5577.8|5583.8|5577.8|5580.2|5574.2|8
1632301670000|2021-09-22 09:07:50|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5583.8|5577.8|2
1632301680000|2021-09-22 09:08:00|5584.8|5578.8|5584.3|5578.3|5584.8|5578.8|5584.3|5578.3|0
1632301690000|2021-09-22 09:08:10|5584.7|5578.7|5583.8|5577.8|5584.7|5578.7|5583.3|5577.3|3
1632301700000|2021-09-22 09:08:20|5584.2|5578.2|5583.8|5577.8|5584.2|5578.2|5583.8|5577.8|0
1632301710000|2021-09-22 09:08:30|5584.2|5578.2|5584.3|5578.3|5584.3|5578.3|5584.2|5578.2|0
1632301720000|2021-09-22 09:08:40|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|0
1632301740000|2021-09-22 09:09:00|5584.3|5578.3|5583.3|5577.3|5584.3|5578.3|5583.3|5577.3|1
1632301750000|2021-09-22 09:09:10|5583.7|5577.7|5583.3|5577.3|5583.7|5577.7|5583.3|5577.3|0
1632301770000|2021-09-22 09:09:30|5583|5577|5583|5577|5583|5577|5583|5577|0
1632301780000|2021-09-22 09:09:40|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|0
1632301790000|2021-09-22 09:09:50|5585.8|5579.8|5585.8|5579.8|5586.2|5580.2|5585.8|5579.8|5
1632301800000|2021-09-22 09:10:00|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1632301810000|2021-09-22 09:10:10|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|0
1632301820000|2021-09-22 09:10:20|||||||||1
1632301850000|2021-09-22 09:10:50|5585.5|5579.5|5585.8|5579.8|5585.8|5579.8|5585.3|5579.3|2
1632301860000|2021-09-22 09:11:00|5586.3|5580.3|5586.3|5580.3|5586.3|5580.3|5586.3|5580.3|0
1632301880000|2021-09-22 09:11:20|5585.5|5579.5|5585.8|5579.8|5585.8|5579.8|5585.5|5579.5|4
1632301910000|2021-09-22 09:11:50|5586.2|5580.2|5587.3|5581.3|5587.3|5581.3|5586.2|5580.2|4
1632301920000|2021-09-22 09:12:00|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.3|5581.3|2
1632301930000|2021-09-22 09:12:10|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1632301940000|2021-09-22 09:12:20|5589.3|5583.3|5589.8|5583.8|5589.8|5583.8|5589.3|5583.3|2
1632301960000|2021-09-22 09:12:40|5590.3|5584.3|5590.8|5584.8|5590.8|5584.8|5590.3|5584.3|3
1632301970000|2021-09-22 09:12:50|5591.1|5585.1|5592.3|5586.3|5592.3|5586.3|5591.1|5585.1|2
1632301980000|2021-09-22 09:13:00|5592.2|5586.2|5590.8|5584.8|5592.2|5586.2|5590.8|5584.8|4
1632301990000|2021-09-22 09:13:10|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1632302020000|2021-09-22 09:13:40|5589|5583|5588.7|5582.7|5589|5583|5588.7|5582.7|1
1632302030000|2021-09-22 09:13:50|5590.3|5584.3|5591.3|5585.3|5591.3|5585.3|5590.3|5584.3|1
1632302040000|2021-09-22 09:14:00|5591.2|5585.2|5593.3|5587.3|5593.3|5587.3|5589.3|5583.3|5
1632302050000|2021-09-22 09:14:10|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1632302070000|2021-09-22 09:14:30|5593|5587|5592.8|5586.8|5593.3|5587.3|5592.8|5586.8|1
1632302080000|2021-09-22 09:14:40|5592.3|5586.3|5592.8|5586.8|5593.2|5587.2|5592.3|5586.3|3
1632302090000|2021-09-22 09:14:50|5593|5587|5593.8|5587.8|5593.8|5587.8|5593|5587|0
1632302160000|2021-09-22 09:16:00|5595.2|5589.2|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|5
1632302190000|2021-09-22 09:16:30|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|2
1632302200000|2021-09-22 09:16:40|5593.8|5587.8|5593.2|5587.2|5593.8|5587.8|5593.2|5587.2|3
1632302210000|2021-09-22 09:16:50|5593.7|5587.7|5594.3|5588.3|5594.3|5588.3|5593.7|5587.7|0
1632302220000|2021-09-22 09:17:00|5594.7|5588.7|5595.3|5589.3|5595.3|5589.3|5594.7|5588.7|0
1632302250000|2021-09-22 09:17:30|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5596.2|5590.2|2
1632302280000|2021-09-22 09:18:00|5596.6|5590.6|5596|5590|5596.8|5590.8|5596|5590|3
1632302290000|2021-09-22 09:18:10|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1632302310000|2021-09-22 09:18:30|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632302320000|2021-09-22 09:18:40|5595.5|5589.5|5595.3|5589.3|5595.5|5589.5|5595.3|5589.3|0
1632302330000|2021-09-22 09:18:50|5595.8|5589.8|5595.3|5589.3|5596.2|5590.2|5595.2|5589.2|0
1632302340000|2021-09-22 09:19:00|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632302350000|2021-09-22 09:19:10|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632302360000|2021-09-22 09:19:20|5595.7|5589.7|5595.8|5589.8|5595.8|5589.8|5595.7|5589.7|0
1632302380000|2021-09-22 09:19:40|5599.3|5593.3|5599.7|5593.7|5599.7|5593.7|5599.2|5593.2|6
1632302390000|2021-09-22 09:19:50|5599|5593|5598.3|5592.3|5599|5593|5598.3|5592.3|3
1632302400000|2021-09-22 09:20:00|5598.7|5592.7|5598.3|5592.3|5598.7|5592.7|5598.3|5592.3|0
1632302410000|2021-09-22 09:20:10|||||||||4
1632302420000|2021-09-22 09:20:20|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1632302430000|2021-09-22 09:20:30|5597.8|5591.8|5599.2|5593.2|5599.2|5593.2|5597.8|5591.8|2
1632302440000|2021-09-22 09:20:40|5597.8|5591.8|5601.3|5595.3|5601.3|5595.3|5597.8|5591.8|5
1632302460000|2021-09-22 09:21:00|5601.7|5595.7|5602.2|5596.2|5602.2|5596.2|5601.7|5595.7|0
1632302470000|2021-09-22 09:21:10|5601.7|5595.7|5600.3|5594.3|5601.7|5595.7|5600.3|5594.3|7
1632302490000|2021-09-22 09:21:30|||||||||74
1632302500000|2021-09-22 09:21:40|5600|5594|5599.8|5593.8|5600|5594|5599.8|5593.8|0
1632302520000|2021-09-22 09:22:00|5600.3|5594.3|5598.8|5592.8|5601.3|5595.3|5598.8|5592.8|3
1632302530000|2021-09-22 09:22:10|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|4
1632302540000|2021-09-22 09:22:20|5601.5|5595.5|5600.8|5594.8|5601.5|5595.5|5600.8|5594.8|0
1632302550000|2021-09-22 09:22:30|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1632302580000|2021-09-22 09:23:00|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|4
1632302620000|2021-09-22 09:23:40|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632302640000|2021-09-22 09:24:00|5597.5|5591.5|5597.7|5591.7|5597.8|5591.8|5597.3|5591.3|0
1632302650000|2021-09-22 09:24:10|5597.8|5591.8|5595.3|5589.3|5597.8|5591.8|5595.3|5589.3|3
1632302670000|2021-09-22 09:24:30|5595|5589|5594.8|5588.8|5595|5589|5594.5|5588.5|1
1632302680000|2021-09-22 09:24:40|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|2
1632302700000|2021-09-22 09:25:00|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1632302710000|2021-09-22 09:25:10|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1632302740000|2021-09-22 09:25:40|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|1
1632302780000|2021-09-22 09:26:20|5593.7|5587.7|5593.8|5587.8|5593.8|5587.8|5593.7|5587.7|0
1632302790000|2021-09-22 09:26:30|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|4
1632302810000|2021-09-22 09:26:50|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632302820000|2021-09-22 09:27:00|||||||||1
1632302840000|2021-09-22 09:27:20|5595.7|5589.7|5594.8|5588.8|5595.7|5589.7|5594.8|5588.8|1
1632302850000|2021-09-22 09:27:30|5595.2|5589.2|5595.3|5589.3|5595.3|5589.3|5595.2|5589.2|0
1632302900000|2021-09-22 09:28:20|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|1
1632302930000|2021-09-22 09:28:50|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1632302960000|2021-09-22 09:29:20|5595.2|5589.2|5596.3|5590.3|5596.3|5590.3|5594.8|5588.8|0
1632302970000|2021-09-22 09:29:30|5596.7|5590.7|5597.8|5591.8|5597.8|5591.8|5596.3|5590.3|0
1632302980000|2021-09-22 09:29:40|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632303000000|2021-09-22 09:30:00|5598.7|5592.7|5598.5|5592.5|5598.7|5592.7|5598.5|5592.5|1
1632303010000|2021-09-22 09:30:10|5598.3|5592.3|5595.8|5589.8|5598.3|5592.3|5595.8|5589.8|1
1632303020000|2021-09-22 09:30:20|5596.3|5590.3|5595.8|5589.8|5596.3|5590.3|5595.8|5589.8|0
1632303030000|2021-09-22 09:30:30|5596.2|5590.2|5595.8|5589.8|5596.2|5590.2|5595.8|5589.8|0
1632303040000|2021-09-22 09:30:40|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5596.2|5590.2|0
1632303060000|2021-09-22 09:31:00|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632303080000|2021-09-22 09:31:20|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|1
1632303090000|2021-09-22 09:31:30|5595|5589|5594.3|5588.3|5595|5589|5594.3|5588.3|0
1632303100000|2021-09-22 09:31:40|5593.8|5587.8|5592.3|5586.3|5593.8|5587.8|5592.3|5586.3|1
1632303110000|2021-09-22 09:31:50|||||||||6
1632303120000|2021-09-22 09:32:00|5593.3|5587.3|5593.8|5587.8|5593.8|5587.8|5593.3|5587.3|2
1632303140000|2021-09-22 09:32:20|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|0
1632303150000|2021-09-22 09:32:30|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632303160000|2021-09-22 09:32:40|5593.3|5587.3|5594.3|5588.3|5594.3|5588.3|5593.3|5587.3|0
1632303170000|2021-09-22 09:32:50|5594|5588|5593.8|5587.8|5594|5588|5593.8|5587.8|0
1632303190000|2021-09-22 09:33:10|5593.5|5587.5|5593.3|5587.3|5593.5|5587.5|5593.3|5587.3|0
1632303230000|2021-09-22 09:33:50|5593.7|5587.7|5594.3|5588.3|5594.7|5588.7|5593.7|5587.7|1
1632303240000|2021-09-22 09:34:00|5594.7|5588.7|5593.8|5587.8|5594.8|5588.8|5593.8|5587.8|0
1632303250000|2021-09-22 09:34:10|5594.2|5588.2|5593.3|5587.3|5594.3|5588.3|5593.3|5587.3|0
1632303260000|2021-09-22 09:34:20|5593.7|5587.7|5592.7|5586.7|5593.8|5587.8|5592.7|5586.7|3
1632303270000|2021-09-22 09:34:30|5592.8|5586.8|5590.8|5584.8|5592.8|5586.8|5590.8|5584.8|4
1632303280000|2021-09-22 09:34:40|5590.5|5584.5|5589.8|5583.8|5590.8|5584.8|5589.8|5583.8|0
1632303300000|2021-09-22 09:35:00|5589.5|5583.5|5587.3|5581.3|5589.5|5583.5|5587.3|5581.3|0
1632303310000|2021-09-22 09:35:10|5587.8|5581.8|5588.8|5582.8|5588.8|5582.8|5587.8|5581.8|0
1632303320000|2021-09-22 09:35:20|5588.3|5582.3|5587.8|5581.8|5588.3|5582.3|5587.8|5581.8|0
1632303340000|2021-09-22 09:35:40|5586.8|5580.8|5593.3|5587.3|5593.3|5587.3|5586.8|5580.8|12
1632303350000|2021-09-22 09:35:50|5586|5580|5586.3|5580.3|5586.3|5580.3|5584.3|5578.3|21
1632303360000|2021-09-22 09:36:00|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|0
1632303380000|2021-09-22 09:36:20|5586.3|5580.3|5592.3|5586.3|5592.3|5586.3|5586.3|5580.3|10
1632303420000|2021-09-22 09:37:00|5591.8|5585.8|5593.3|5587.3|5593.3|5587.3|5591.8|5585.8|0
1632303430000|2021-09-22 09:37:10|||||||||1
1632303450000|2021-09-22 09:37:30|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632303460000|2021-09-22 09:37:40|5593.5|5587.5|5592.8|5586.8|5593.5|5587.5|5592.8|5586.8|1
1632303530000|2021-09-22 09:38:50|5593.2|5587.2|5593.3|5587.3|5593.3|5587.3|5593.2|5587.2|0
1632303550000|2021-09-22 09:39:10|5593|5587|5591.8|5585.8|5593|5587|5591.8|5585.8|1
1632303560000|2021-09-22 09:39:20|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|0
1632303570000|2021-09-22 09:39:30|5592.3|5586.3|5592.2|5586.2|5592.3|5586.3|5591.8|5585.8|0
1632303580000|2021-09-22 09:39:40|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|0
1632303600000|2021-09-22 09:40:00|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632303610000|2021-09-22 09:40:10|5591.5|5585.5|5591.8|5585.8|5591.8|5585.8|5591.5|5585.5|0
1632303620000|2021-09-22 09:40:20|5591.3|5585.3|5592|5586|5592.3|5586.3|5591.3|5585.3|0
1632303630000|2021-09-22 09:40:30|5591.8|5585.8|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|0
1632303640000|2021-09-22 09:40:40|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1632303650000|2021-09-22 09:40:50|5592.5|5586.5|5592.3|5586.3|5592.5|5586.5|5592.3|5586.3|0
1632303660000|2021-09-22 09:41:00|5591.8|5585.8|5592.3|5586.3|5592.3|5586.3|5590.8|5584.8|9
1632303670000|2021-09-22 09:41:10|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|0
1632303680000|2021-09-22 09:41:20|5591.5|5585.5|5591.3|5585.3|5591.5|5585.5|5591.3|5585.3|0
1632303740000|2021-09-22 09:42:20|||||||||1
1632303830000|2021-09-22 09:43:50|5591|5585|5590.8|5584.8|5591|5585|5590.8|5584.8|1
1632303900000|2021-09-22 09:45:00|5591.5|5585.5|5591.8|5585.8|5591.8|5585.8|5591.5|5585.5|1
1632303920000|2021-09-22 09:45:20|5592.2|5586.2|5593.3|5587.3|5593.3|5587.3|5592.2|5586.2|1
1632303940000|2021-09-22 09:45:40|5592.7|5586.7|5592.3|5586.3|5593.3|5587.3|5592.3|5586.3|0
1632303950000|2021-09-22 09:45:50|5592.7|5586.7|5593.3|5587.3|5593.3|5587.3|5592.7|5586.7|0
1632303960000|2021-09-22 09:46:00|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|0
1632303990000|2021-09-22 09:46:30|5591.8|5585.8|5591.3|5585.3|5591.8|5585.8|5591.3|5585.3|1
1632304020000|2021-09-22 09:47:00|||||||||3
1632304030000|2021-09-22 09:47:10|||||||||4
1632304040000|2021-09-22 09:47:20|5591.5|5585.5|5592.3|5586.3|5592.3|5586.3|5591.5|5585.5|2
1632304050000|2021-09-22 09:47:30|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|1
1632304110000|2021-09-22 09:48:30|5592.5|5586.5|5592.3|5586.3|5592.5|5586.5|5592.3|5586.3|0
1632304120000|2021-09-22 09:48:40|5592.5|5586.5|5592.8|5586.8|5593.2|5587.2|5592.5|5586.5|2
1632304170000|2021-09-22 09:49:30|5592.5|5586.5|5592.8|5586.8|5592.8|5586.8|5592.3|5586.3|3
1632304180000|2021-09-22 09:49:40|5592.7|5586.7|5592.3|5586.3|5592.8|5586.8|5592.3|5586.3|0
1632304190000|2021-09-22 09:49:50|5592.8|5586.8|5592.8|5586.8|5593.3|5587.3|5592.8|5586.8|1
1632304200000|2021-09-22 09:50:00|5593.3|5587.3|5593|5587|5593.3|5587.3|5593|5587|0
1632304210000|2021-09-22 09:50:10|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|0
1632304230000|2021-09-22 09:50:30|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593|5587|0
1632304240000|2021-09-22 09:50:40|5594.2|5588.2|5593.8|5587.8|5594.7|5588.7|5593.8|5587.8|5
1632304260000|2021-09-22 09:51:00|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|0
1632304270000|2021-09-22 09:51:10|5594.8|5588.8|5595.3|5589.3|5595.3|5589.3|5594.8|5588.8|0
1632304280000|2021-09-22 09:51:20|5596.5|5590.5|5595.8|5589.8|5596.5|5590.5|5595.8|5589.8|3
1632304290000|2021-09-22 09:51:30|5596.8|5590.8|5596.3|5590.3|5596.8|5590.8|5595.8|5589.8|1
1632304300000|2021-09-22 09:51:40|5596|5590|5595.8|5589.8|5596|5590|5595.8|5589.8|0
1632304320000|2021-09-22 09:52:00|5595.5|5589.5|5596.8|5590.8|5596.8|5590.8|5595.5|5589.5|1
1632304340000|2021-09-22 09:52:20|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1632304350000|2021-09-22 09:52:30|5596.7|5590.7|5594.3|5588.3|5596.8|5590.8|5594.3|5588.3|1
1632304360000|2021-09-22 09:52:40|5594.7|5588.7|5593.8|5587.8|5594.7|5588.7|5593.8|5587.8|0
1632304370000|2021-09-22 09:52:50|5595.7|5589.7|5596.3|5590.3|5597|5591|5595.7|5589.7|4
1632304390000|2021-09-22 09:53:10|5596|5590|5595.8|5589.8|5596|5590|5595.8|5589.8|0
1632304410000|2021-09-22 09:53:30|5596.2|5590.2|5599.3|5593.3|5599.3|5593.3|5596.2|5590.2|7
1632304420000|2021-09-22 09:53:40|5599.5|5593.5|5600.5|5594.5|5601.3|5595.3|5599.5|5593.5|5
1632304430000|2021-09-22 09:53:50|5603.7|5597.7|5603|5597|5603.7|5597.7|5603|5597|88
1632304440000|2021-09-22 09:54:00|5602.5|5596.5|5597.3|5591.3|5602.5|5596.5|5596.5|5590.5|51
1632304450000|2021-09-22 09:54:10|5597.5|5591.5|5597.8|5591.8|5597.8|5591.8|5597.5|5591.5|0
1632304500000|2021-09-22 09:55:00|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|1
1632304510000|2021-09-22 09:55:10|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632304520000|2021-09-22 09:55:20|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5597.3|5591.3|2
1632304530000|2021-09-22 09:55:30|5598.3|5592.3|5598.2|5592.2|5598.3|5592.3|5598.2|5592.2|0
1632304540000|2021-09-22 09:55:40|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.3|5591.3|1
1632304570000|2021-09-22 09:56:10|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632304580000|2021-09-22 09:56:20|5597.7|5591.7|5597.8|5591.8|5597.8|5591.8|5597.7|5591.7|0
1632304610000|2021-09-22 09:56:50|5597.4|5591.4|5595.8|5589.8|5597.4|5591.4|5595.8|5589.8|12
1632304620000|2021-09-22 09:57:00|5595.5|5589.5|5595.3|5589.3|5595.5|5589.5|5595.3|5589.3|0
1632304670000|2021-09-22 09:57:50|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632304680000|2021-09-22 09:58:00|||||||||1
1632304690000|2021-09-22 09:58:10|||||||||11
1632304700000|2021-09-22 09:58:20|||||||||3
1632304720000|2021-09-22 09:58:40|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|3
1632304730000|2021-09-22 09:58:50|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|3
1632304740000|2021-09-22 09:59:00|||||||||9
1632304770000|2021-09-22 09:59:30|||||||||1
1632304790000|2021-09-22 09:59:50|||||||||3
1632304800000|2021-09-22 10:00:00|||||||||2
1632304810000|2021-09-22 10:00:10|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|9
1632304830000|2021-09-22 10:00:30|5595.3|5589.3|5595.7|5589.7|5595.7|5589.7|5595.3|5589.3|1
1632304860000|2021-09-22 10:01:00|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|20
1632304870000|2021-09-22 10:01:10|||||||||6
1632304880000|2021-09-22 10:01:20|5591.3|5585.3|5590.8|5584.8|5591.3|5585.3|5590.8|5584.8|26
1632304900000|2021-09-22 10:01:40|5591.2|5585.2|5591.3|5585.3|5591.3|5585.3|5590.8|5584.8|1
1632304910000|2021-09-22 10:01:50|5591.2|5585.2|5590.8|5584.8|5591.2|5585.2|5590.3|5584.3|3
1632304920000|2021-09-22 10:02:00|5591.2|5585.2|5591.3|5585.3|5591.3|5585.3|5591.2|5585.2|0
1632304930000|2021-09-22 10:02:10|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5
1632304940000|2021-09-22 10:02:20|5591.2|5585.2|5591|5585|5591.2|5585.2|5591|5585|0
1632304950000|2021-09-22 10:02:30|5590.8|5584.8|5591.7|5585.7|5591.7|5585.7|5590.5|5584.5|0
1632304970000|2021-09-22 10:02:50|5591.3|5585.3|5588|5582|5591.3|5585.3|5588|5582|2
1632304990000|2021-09-22 10:03:10|5587.5|5581.5|5590.8|5584.8|5590.8|5584.8|5587.5|5581.5|1
1632305010000|2021-09-22 10:03:30|5590.3|5584.3|5589.7|5583.7|5590.7|5584.7|5589.7|5583.7|0
1632305020000|2021-09-22 10:03:40|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|0
1632305030000|2021-09-22 10:03:50|5589.7|5583.7|5590.2|5584.2|5590.2|5584.2|5589.7|5583.7|1
1632305040000|2021-09-22 10:04:00|5589.5|5583.5|5589.2|5583.2|5590.2|5584.2|5589.2|5583.2|1
1632305060000|2021-09-22 10:04:20|5588.3|5582.3|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|0
1632305070000|2021-09-22 10:04:30|5589.7|5583.7|5589.2|5583.2|5589.7|5583.7|5589.2|5583.2|0
1632305080000|2021-09-22 10:04:40|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|9
1632305100000|2021-09-22 10:05:00|5588.8|5582.8|5588.2|5582.2|5589.2|5583.2|5588.2|5582.2|0
1632305110000|2021-09-22 10:05:10|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|0
1632305120000|2021-09-22 10:05:20|||||||||1
1632305170000|2021-09-22 10:06:10|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|1
1632305180000|2021-09-22 10:06:20|5588.3|5582.3|5588.2|5582.2|5588.7|5582.7|5588.2|5582.2|0
1632305190000|2021-09-22 10:06:30|5588.3|5582.3|5587.8|5581.8|5588.7|5582.7|5587.8|5581.8|0
1632305210000|2021-09-22 10:06:50|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1632305230000|2021-09-22 10:07:10|5589.2|5583.2|5590.2|5584.2|5590.2|5584.2|5589.2|5583.2|1
1632305240000|2021-09-22 10:07:20|5589.8|5583.8|5589.7|5583.7|5589.8|5583.8|5589.7|5583.7|0
1632305300000|2021-09-22 10:08:20|5590|5584|5590|5584|5590|5584|5590|5584|0
1632305310000|2021-09-22 10:08:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632305330000|2021-09-22 10:08:50|5588.8|5582.8|5589.2|5583.2|5589.2|5583.2|5588.3|5582.3|3
1632305340000|2021-09-22 10:09:00|5588.8|5582.8|5588.3|5582.3|5588.8|5582.8|5588.2|5582.2|0
1632305360000|2021-09-22 10:09:20|5588.8|5582.8|5588.3|5582.3|5588.8|5582.8|5588.3|5582.3|0
1632305370000|2021-09-22 10:09:30|5589.2|5583.2|5588.2|5582.2|5589.2|5583.2|5588.2|5582.2|0
1632305390000|2021-09-22 10:09:50|5588.3|5582.3|5588.2|5582.2|5588.3|5582.3|5588.2|5582.2|0
1632305400000|2021-09-22 10:10:00|5587.8|5581.8|5588.3|5582.3|5588.7|5582.7|5587.8|5581.8|1
1632305440000|2021-09-22 10:10:40|5587.8|5581.8|5588.3|5582.3|5588.3|5582.3|5587.8|5581.8|8
1632305450000|2021-09-22 10:10:50|5588.8|5582.8|5588.5|5582.5|5588.8|5582.8|5588.5|5582.5|0
1632305460000|2021-09-22 10:11:00|5588.3|5582.3|5588.7|5582.7|5588.7|5582.7|5588.3|5582.3|0
1632305470000|2021-09-22 10:11:10|5588.8|5582.8|5588.3|5582.3|5588.8|5582.8|5588.3|5582.3|8
1632305480000|2021-09-22 10:11:20|5588.7|5582.7|5588.8|5582.8|5588.8|5582.8|5588.7|5582.7|0
1632305490000|2021-09-22 10:11:30|5589.7|5583.7|5589.7|5583.7|5590|5584|5589.7|5583.7|0
1632305520000|2021-09-22 10:12:00|5589.2|5583.2|5588.3|5582.3|5589.2|5583.2|5588.3|5582.3|0
1632305530000|2021-09-22 10:12:10|5588.7|5582.7|5589.2|5583.2|5589.2|5583.2|5588.7|5582.7|0
1632305540000|2021-09-22 10:12:20|5590|5584|5590|5584|5590|5584|5590|5584|0
1632305550000|2021-09-22 10:12:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1632305580000|2021-09-22 10:13:00|5589.8|5583.8|5589.7|5583.7|5589.8|5583.8|5589.7|5583.7|0
1632305600000|2021-09-22 10:13:20|5590|5584|5590.2|5584.2|5590.2|5584.2|5590|5584|0
1632305610000|2021-09-22 10:13:30|5591.2|5585.2|5591.5|5585.5|5591.5|5585.5|5591|5585|2
1632305620000|2021-09-22 10:13:40|5591.7|5585.7|5592.2|5586.2|5592.2|5586.2|5591.7|5585.7|0
1632305630000|2021-09-22 10:13:50|5591.2|5585.2|5591.2|5585.2|5591.7|5585.7|5591.2|5585.2|0
1632305640000|2021-09-22 10:14:00|5591.7|5585.7|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1632305650000|2021-09-22 10:14:10|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1632305660000|2021-09-22 10:14:20|5591.4|5585.4|5589.8|5583.8|5591.4|5585.4|5589.8|5583.8|8
1632305670000|2021-09-22 10:14:30|5590.2|5584.2|5589.8|5583.8|5590.3|5584.3|5589.8|5583.8|0
1632305680000|2021-09-22 10:14:40|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|4
1632305690000|2021-09-22 10:14:50|5587.3|5581.3|5587.3|5581.3|5587.8|5581.8|5587.3|5581.3|56
1632305700000|2021-09-22 10:15:00|5588.3|5582.3|5589.3|5583.3|5589.3|5583.3|5588.3|5582.3|2
1632305730000|2021-09-22 10:15:30|5589|5583|5589.3|5583.3|5589.3|5583.3|5589|5583|0
1632305840000|2021-09-22 10:17:20|5588.8|5582.8|5590.3|5584.3|5590.3|5584.3|5588.8|5582.8|0
1632305870000|2021-09-22 10:17:50|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|0
1632305890000|2021-09-22 10:18:10|5589.3|5583.3|5588.3|5582.3|5589.3|5583.3|5588.3|5582.3|1
1632305920000|2021-09-22 10:18:40|5590.7|5584.7|5591.8|5585.8|5591.8|5585.8|5590.7|5584.7|2
1632305930000|2021-09-22 10:18:50|5591.7|5585.7|5590.8|5584.8|5591.7|5585.7|5590.8|5584.8|0
1632305940000|2021-09-22 10:19:00|5591.2|5585.2|5592.5|5586.5|5592.8|5586.8|5591.2|5585.2|0
1632305950000|2021-09-22 10:19:10|5592.3|5586.3|5590.3|5584.3|5592.3|5586.3|5590.3|5584.3|1
1632305970000|2021-09-22 10:19:30|5589.8|5583.8|5589.3|5583.3|5589.8|5583.8|5589.3|5583.3|0
1632305980000|2021-09-22 10:19:40|5589.2|5583.2|5589.8|5583.8|5589.8|5583.8|5588.8|5582.8|0
1632305990000|2021-09-22 10:19:50|5590|5584|5590.2|5584.2|5590.3|5584.3|5589.8|5583.8|0
1632306000000|2021-09-22 10:20:00|5590.3|5584.3|5590.3|5584.3|5590.8|5584.8|5590.3|5584.3|0
1632306010000|2021-09-22 10:20:10|5590.7|5584.7|5590.8|5584.8|5590.8|5584.8|5590.7|5584.7|0
1632306020000|2021-09-22 10:20:20|5591.8|5585.8|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|1
1632306030000|2021-09-22 10:20:30|5592.7|5586.7|5592.3|5586.3|5592.7|5586.7|5591.8|5585.8|0
1632306040000|2021-09-22 10:20:40|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|0
1632306050000|2021-09-22 10:20:50|5592.7|5586.7|5592.3|5586.3|5592.7|5586.7|5592.3|5586.3|0
1632306070000|2021-09-22 10:21:10|5592.7|5586.7|5592.3|5586.3|5592.7|5586.7|5592.3|5586.3|0
1632306100000|2021-09-22 10:21:40|5592|5586|5592.3|5586.3|5592.3|5586.3|5592|5586|0
1632306110000|2021-09-22 10:21:50|5591.8|5585.8|5591.3|5585.3|5591.8|5585.8|5591.3|5585.3|0
1632306120000|2021-09-22 10:22:00|5590.8|5584.8|5592|5586|5592|5586|5590.8|5584.8|1
1632306130000|2021-09-22 10:22:10|5591.8|5585.8|5592.2|5586.2|5592.7|5586.7|5591.3|5585.3|0
1632306140000|2021-09-22 10:22:20|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|0
1632306170000|2021-09-22 10:22:50|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632306180000|2021-09-22 10:23:00|5591.7|5585.7|5591.8|5585.8|5591.8|5585.8|5591.7|5585.7|0
1632306190000|2021-09-22 10:23:10|5592|5586|5591.3|5585.3|5592|5586|5591.3|5585.3|0
1632306200000|2021-09-22 10:23:20|5590.8|5584.8|5591|5585|5591|5585|5590.8|5584.8|0
1632306210000|2021-09-22 10:23:30|5590.8|5584.8|5591.5|5585.5|5591.8|5585.8|5590.8|5584.8|0
1632306220000|2021-09-22 10:23:40|5591.3|5585.3|5592.7|5586.7|5592.7|5586.7|5591.3|5585.3|0
1632306230000|2021-09-22 10:23:50|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|0
1632306250000|2021-09-22 10:24:10|5592|5586|5592.8|5586.8|5592.8|5586.8|5591.3|5585.3|0
1632306260000|2021-09-22 10:24:20|5593.2|5587.2|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|0
1632306270000|2021-09-22 10:24:30|5593.3|5587.3|5592.8|5586.8|5593.3|5587.3|5592.8|5586.8|1
1632306290000|2021-09-22 10:24:50|5593.3|5587.3|5591|5585|5593.3|5587.3|5591|5585|1
1632306300000|2021-09-22 10:25:00|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632306360000|2021-09-22 10:26:00|||||||||1
1632306390000|2021-09-22 10:26:30|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|1
1632306410000|2021-09-22 10:26:50|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632306430000|2021-09-22 10:27:10|5590.3|5584.3|5589.8|5583.8|5591.5|5585.5|5589.3|5583.3|2
1632306440000|2021-09-22 10:27:20|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|0
1632306450000|2021-09-22 10:27:30|5588.5|5582.5|5588.5|5582.5|5588.8|5582.8|5588.5|5582.5|2
1632306460000|2021-09-22 10:27:40|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1632306470000|2021-09-22 10:27:50|||||||||1
1632306480000|2021-09-22 10:28:00|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1632306500000|2021-09-22 10:28:20|5589.3|5583.3|5588.8|5582.8|5589.3|5583.3|5588.5|5582.5|3
1632306510000|2021-09-22 10:28:30|5589|5583|5589.3|5583.3|5589.3|5583.3|5589|5583|0
1632306520000|2021-09-22 10:28:40|5589.2|5583.2|5589.3|5583.3|5589.3|5583.3|5588.8|5582.8|0
1632306580000|2021-09-22 10:29:40|5589.5|5583.5|5590.7|5584.7|5590.8|5584.8|5589.5|5583.5|1
1632306590000|2021-09-22 10:29:50|5590.3|5584.3|5591.2|5585.2|5591.2|5585.2|5589.8|5583.8|0
1632306600000|2021-09-22 10:30:00|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.8|5584.8|0
1632306610000|2021-09-22 10:30:10|5591.5|5585.5|5591.3|5585.3|5591.5|5585.5|5591.3|5585.3|0
1632306620000|2021-09-22 10:30:20|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632306640000|2021-09-22 10:30:40|5590.8|5584.8|5590.7|5584.7|5590.8|5584.8|5590.3|5584.3|0
1632306650000|2021-09-22 10:30:50|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.3|5584.3|0
1632306690000|2021-09-22 10:31:30|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.3|5584.3|0
1632306700000|2021-09-22 10:31:40|5590.3|5584.3|5590.7|5584.7|5590.7|5584.7|5590.3|5584.3|0
1632306720000|2021-09-22 10:32:00|5591|5585|5591.3|5585.3|5591.8|5585.8|5591|5585|0
1632306730000|2021-09-22 10:32:10|5590.9|5584.9|5591.7|5585.7|5591.7|5585.7|5590.9|5584.9|3
1632306740000|2021-09-22 10:32:20|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632306750000|2021-09-22 10:32:30|5591.3|5585.3|5591.7|5585.7|5591.7|5585.7|5591.3|5585.3|0
1632306760000|2021-09-22 10:32:40|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1632306770000|2021-09-22 10:32:50|5593.9|5587.9|5595.7|5589.7|5595.7|5589.7|5593.3|5587.3|2
1632306840000|2021-09-22 10:34:00|5598.7|5592.7|5598.3|5592.3|5598.7|5592.7|5598.3|5592.3|1
1632306850000|2021-09-22 10:34:10|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|8
1632306870000|2021-09-22 10:34:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|0
1632306880000|2021-09-22 10:34:40|5600.3|5594.3|5600.7|5594.7|5600.7|5594.7|5600.3|5594.3|0
1632306890000|2021-09-22 10:34:50|5600.8|5594.8|5601.2|5595.2|5601.2|5595.2|5600.8|5594.8|0
1632306900000|2021-09-22 10:35:00|||||||||15
1632306910000|2021-09-22 10:35:10|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|0
1632306920000|2021-09-22 10:35:20|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1632306930000|2021-09-22 10:35:30|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|0
1632306940000|2021-09-22 10:35:40|5601.2|5595.2|5603.2|5597.2|5603.2|5597.2|5601.2|5595.2|5
1632306960000|2021-09-22 10:36:00|5601.7|5595.7|5601.8|5595.8|5602.2|5596.2|5601.7|5595.7|4
1632306970000|2021-09-22 10:36:10|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|2
1632306980000|2021-09-22 10:36:20|5602.8|5596.8|5602.8|5596.8|5603.2|5597.2|5602.8|5596.8|0
1632307000000|2021-09-22 10:36:40|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5
1632307010000|2021-09-22 10:36:50|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1632307020000|2021-09-22 10:37:00|5603.2|5597.2|5602.8|5596.8|5603.2|5597.2|5602.8|5596.8|1
1632307040000|2021-09-22 10:37:20|5602.3|5596.3|5602.8|5596.8|5602.8|5596.8|5602.3|5596.3|0
1632307050000|2021-09-22 10:37:30|5603.2|5597.2|5603.3|5597.3|5603.7|5597.7|5603.2|5597.2|1
1632307060000|2021-09-22 10:37:40|5603.5|5597.5|5604.3|5598.3|5604.3|5598.3|5603.5|5597.5|19
1632307070000|2021-09-22 10:37:50|||||||||24
1632307090000|2021-09-22 10:38:10|||||||||13
1632307110000|2021-09-22 10:38:30|||||||||1
1632307120000|2021-09-22 10:38:40|||||||||4
1632307140000|2021-09-22 10:39:00|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|4
1632307150000|2021-09-22 10:39:10|||||||||1
1632307160000|2021-09-22 10:39:20|5604.2|5598.2|5603.8|5597.8|5604.2|5598.2|5603.8|5597.8|2
1632307170000|2021-09-22 10:39:30|||||||||9
1632307180000|2021-09-22 10:39:40|5603.7|5597.7|5602.3|5596.3|5603.7|5597.7|5601.8|5595.8|2
1632307220000|2021-09-22 10:40:20|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.3|5596.3|1
1632307260000|2021-09-22 10:41:00|5603.2|5597.2|5603.3|5597.3|5603.3|5597.3|5603.2|5597.2|0
1632307280000|2021-09-22 10:41:20|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|2
1632307320000|2021-09-22 10:42:00|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632307350000|2021-09-22 10:42:30|5603.3|5597.3|5603.2|5597.2|5603.3|5597.3|5603.2|5597.2|2
1632307360000|2021-09-22 10:42:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|0
1632307370000|2021-09-22 10:42:50|5603.7|5597.7|5602.8|5596.8|5603.8|5597.8|5602.8|5596.8|0
1632307380000|2021-09-22 10:43:00|5602.3|5596.3|5602.8|5596.8|5602.8|5596.8|5602.3|5596.3|0
1632307390000|2021-09-22 10:43:10|5602.5|5596.5|5602.3|5596.3|5602.5|5596.5|5602.3|5596.3|0
1632307400000|2021-09-22 10:43:20|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1632307410000|2021-09-22 10:43:30|5602.3|5596.3|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|1
1632307460000|2021-09-22 10:44:20|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1632307470000|2021-09-22 10:44:30|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|2
1632307490000|2021-09-22 10:44:50|5602.3|5596.3|5602.8|5596.8|5602.8|5596.8|5602.3|5596.3|0
1632307500000|2021-09-22 10:45:00|5602.3|5596.3|5603.3|5597.3|5603.3|5597.3|5602.3|5596.3|1
1632307510000|2021-09-22 10:45:10|5602.8|5596.8|5603.2|5597.2|5603.8|5597.8|5602.5|5596.5|0
1632307520000|2021-09-22 10:45:20|5603.5|5597.5|5604.3|5598.3|5604.3|5598.3|5603.3|5597.3|0
1632307530000|2021-09-22 10:45:30|5603.8|5597.8|5603.7|5597.7|5603.8|5597.8|5603.3|5597.3|12
1632307540000|2021-09-22 10:45:40|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|0
1632307560000|2021-09-22 10:46:00|5603.7|5597.7|5603.7|5597.7|5604|5598|5603.7|5597.7|2
1632307570000|2021-09-22 10:46:10|5604|5598|5603.8|5597.8|5604.3|5598.3|5603.8|5597.8|0
1632307580000|2021-09-22 10:46:20|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|0
1632307600000|2021-09-22 10:46:40|5603.2|5597.2|5602.8|5596.8|5603.2|5597.2|5602.8|5596.8|1
1632307610000|2021-09-22 10:46:50|5603.2|5597.2|5603.7|5597.7|5603.9|5597.9|5603.2|5597.2|2
1632307660000|2021-09-22 10:47:40|5604|5598|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|1
1632307670000|2021-09-22 10:47:50|5602.5|5596.5|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|0
1632307700000|2021-09-22 10:48:20|5602.2|5596.2|5601.8|5595.8|5602.2|5596.2|5601.8|5595.8|2
1632307710000|2021-09-22 10:48:30|5602.3|5596.3|5601.8|5595.8|5602.3|5596.3|5601.8|5595.8|1
1632307730000|2021-09-22 10:48:50|5602.2|5596.2|5602.3|5596.3|5602.3|5596.3|5602.2|5596.2|0
1632307740000|2021-09-22 10:49:00|5601.5|5595.5|5601.8|5595.8|5601.8|5595.8|5601.5|5595.5|1
1632307760000|2021-09-22 10:49:20|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632307790000|2021-09-22 10:49:50|5603|5597|5603.3|5597.3|5603.3|5597.3|5603|5597|0
1632307800000|2021-09-22 10:50:00|5603.7|5597.7|5604.3|5598.3|5604.3|5598.3|5603.7|5597.7|3
1632307830000|2021-09-22 10:50:30|||||||||3
1632307840000|2021-09-22 10:50:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1632307870000|2021-09-22 10:51:10|||||||||1
1632307880000|2021-09-22 10:51:20|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1632307980000|2021-09-22 10:53:00|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1632308020000|2021-09-22 10:53:40|5602.3|5596.3|5601|5595|5602.3|5596.3|5601|5595|5
1632308030000|2021-09-22 10:53:50|5601.3|5595.3|5601.5|5595.5|5601.5|5595.5|5601.3|5595.3|0
1632308040000|2021-09-22 10:54:00|5602.3|5596.3|5601.5|5595.5|5602.3|5596.3|5601.5|5595.5|3
1632308050000|2021-09-22 10:54:10|5602.3|5596.3|5601.3|5595.3|5602.3|5596.3|5600.8|5594.8|4
1632308060000|2021-09-22 10:54:20|5601|5595|5601|5595|5601|5595|5601|5595|2
1632308070000|2021-09-22 10:54:30|5600.5|5594.5|5600.1|5594.1|5600.5|5594.5|5600|5594|2
1632308080000|2021-09-22 10:54:40|5600.3|5594.3|5600.5|5594.5|5600.5|5594.5|5600|5594|0
1632308090000|2021-09-22 10:54:50|5600.1|5594.1|5599.3|5593.3|5600.5|5594.5|5599.3|5593.3|0
1632308100000|2021-09-22 10:55:00|5599|5593|5598.8|5592.8|5599|5593|5598.8|5592.8|0
1632308110000|2021-09-22 10:55:10|5599|5593|5599.5|5593.5|5599.5|5593.5|5599|5593|0
1632308160000|2021-09-22 10:56:00|5599|5593|5599|5593|5599|5593|5599|5593|0
1632308170000|2021-09-22 10:56:10|5598.6|5592.6|5598.5|5592.5|5598.6|5592.6|5598.5|5592.5|0
1632308180000|2021-09-22 10:56:20|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1632308200000|2021-09-22 10:56:40|5597.8|5591.8|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|0
1632308220000|2021-09-22 10:57:00|5598|5592|5598.3|5592.3|5598.3|5592.3|5598|5592|0
1632308240000|2021-09-22 10:57:20|5598|5592|5598|5592|5598|5592|5598|5592|0
1632308250000|2021-09-22 10:57:30|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1632308260000|2021-09-22 10:57:40|5596.5|5590.5|5597.8|5591.8|5597.8|5591.8|5596.5|5590.5|1
1632308270000|2021-09-22 10:57:50|5597.5|5591.5|5597.8|5591.8|5597.8|5591.8|5597.5|5591.5|0
1632308280000|2021-09-22 10:58:00|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|1
1632308310000|2021-09-22 10:58:30|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632308350000|2021-09-22 10:59:10|5597.8|5591.8|5598|5592|5598|5592|5597.8|5591.8|1
1632308360000|2021-09-22 10:59:20|5597.6|5591.6|5598|5592|5598.3|5592.3|5597.6|5591.6|0
1632308370000|2021-09-22 10:59:30|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632308380000|2021-09-22 10:59:40|5596.8|5590.8|5597.2|5591.2|5597.2|5591.2|5596.8|5590.8|0
1632308400000|2021-09-22 11:00:00|5597.3|5591.3|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632308410000|2021-09-22 11:00:10|5597|5591|5596|5590|5597|5591|5596|5590|4
1632308420000|2021-09-22 11:00:20|5594.3|5588.3|5595.8|5589.8|5595.8|5589.8|5594.3|5588.3|3
1632308430000|2021-09-22 11:00:30|5595.7|5589.7|5595|5589|5595.7|5589.7|5595|5589|0
1632308440000|2021-09-22 11:00:40|5593.8|5587.8|5593.5|5587.5|5593.8|5587.8|5593.5|5587.5|0
1632308460000|2021-09-22 11:01:00|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632308470000|2021-09-22 11:01:10|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1632308510000|2021-09-22 11:01:50|5593.8|5587.8|5594.3|5588.3|5594.3|5588.3|5593.8|5587.8|0
1632308520000|2021-09-22 11:02:00|5594.7|5588.7|5594.8|5588.8|5594.8|5588.8|5594.7|5588.7|0
1632308570000|2021-09-22 11:02:50|5595.3|5589.3|5596.3|5590.3|5596.3|5590.3|5595.3|5589.3|0
1632308610000|2021-09-22 11:03:30|5596.5|5590.5|5595.8|5589.8|5596.5|5590.5|5595.8|5589.8|5
1632308620000|2021-09-22 11:03:40|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5595.8|5589.8|0
1632308630000|2021-09-22 11:03:50|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1632308640000|2021-09-22 11:04:00|5595.3|5589.3|5595.8|5589.8|5595.8|5589.8|5595.3|5589.3|0
1632308650000|2021-09-22 11:04:10|5595.3|5589.3|5594.2|5588.2|5595.3|5589.3|5593.8|5587.8|1
1632308660000|2021-09-22 11:04:20|5594.3|5588.3|5594.8|5588.8|5594.8|5588.8|5594.3|5588.3|0
1632308710000|2021-09-22 11:05:10|5595.2|5589.2|5595.3|5589.3|5595.3|5589.3|5595.2|5589.2|0
1632308720000|2021-09-22 11:05:20|5595.7|5589.7|5597.8|5591.8|5597.8|5591.8|5595.7|5589.7|0
1632308750000|2021-09-22 11:05:50|5598.2|5592.2|5598.3|5592.3|5598.3|5592.3|5598.2|5592.2|0
1632308760000|2021-09-22 11:06:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|0
1632308780000|2021-09-22 11:06:20|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|3
1632308790000|2021-09-22 11:06:30|5596.5|5590.5|5595.8|5589.8|5596.5|5590.5|5595.8|5589.8|0
1632308800000|2021-09-22 11:06:40|5595.5|5589.5|5594.8|5588.8|5595.5|5589.5|5594.8|5588.8|0
1632308810000|2021-09-22 11:06:50|5594.5|5588.5|5593.8|5587.8|5594.5|5588.5|5593.8|5587.8|0
1632308820000|2021-09-22 11:07:00|5594.3|5588.3|5594.8|5588.8|5595.3|5589.3|5594.3|5588.3|0
1632308830000|2021-09-22 11:07:10|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5593.8|5587.8|0
1632308860000|2021-09-22 11:07:40|5595|5589|5595.8|5589.8|5596.2|5590.2|5595|5589|2
1632308870000|2021-09-22 11:07:50|5596.3|5590.3|5597|5591|5597.3|5591.3|5595.8|5589.8|0
1632308880000|2021-09-22 11:08:00|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632308890000|2021-09-22 11:08:10|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632308900000|2021-09-22 11:08:20|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632308940000|2021-09-22 11:09:00|5596.3|5590.3|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|1
1632308950000|2021-09-22 11:09:10|5597.2|5591.2|5597.8|5591.8|5597.8|5591.8|5597.2|5591.2|0
1632308960000|2021-09-22 11:09:20|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632308980000|2021-09-22 11:09:40|5597.8|5591.8|5596.8|5590.8|5597.8|5591.8|5596.5|5590.5|2
1632308990000|2021-09-22 11:09:50|5596.5|5590.5|5596.3|5590.3|5596.5|5590.5|5596.3|5590.3|0
1632309030000|2021-09-22 11:10:30|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|1
1632309070000|2021-09-22 11:11:10|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1632309090000|2021-09-22 11:11:30|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632309110000|2021-09-22 11:11:50|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|1
1632309150000|2021-09-22 11:12:30|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632309210000|2021-09-22 11:13:30|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632309240000|2021-09-22 11:14:00|5596.8|5590.8|5596.3|5590.3|5596.8|5590.8|5596.3|5590.3|1
1632309280000|2021-09-22 11:14:40|5596|5590|5595.8|5589.8|5596|5590|5595.8|5589.8|0
1632309290000|2021-09-22 11:14:50|5596.3|5590.3|5597.8|5591.8|5597.8|5591.8|5596.3|5590.3|1
1632309300000|2021-09-22 11:15:00|5598.3|5592.3|5598.8|5592.8|5598.8|5592.8|5598.3|5592.3|0
1632309310000|2021-09-22 11:15:10|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1632309320000|2021-09-22 11:15:20|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|3
1632309330000|2021-09-22 11:15:30|5597.8|5591.8|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|0
1632309340000|2021-09-22 11:15:40|5598.7|5592.7|5598.8|5592.8|5598.8|5592.8|5598.3|5592.3|0
1632309350000|2021-09-22 11:15:50|5598.5|5592.5|5598.3|5592.3|5598.5|5592.5|5598.3|5592.3|0
1632309360000|2021-09-22 11:16:00|5598|5592|5598|5592|5598|5592|5598|5592|1
1632309370000|2021-09-22 11:16:10|5597.8|5591.8|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|0
1632309380000|2021-09-22 11:16:20|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|0
1632309390000|2021-09-22 11:16:30|||||||||1
1632309400000|2021-09-22 11:16:40|5598.3|5592.3|5598.8|5592.8|5598.8|5592.8|5598.3|5592.3|0
1632309410000|2021-09-22 11:16:50|5598.7|5592.7|5598.3|5592.3|5598.7|5592.7|5598.3|5592.3|0
1632309420000|2021-09-22 11:17:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|1
1632309440000|2021-09-22 11:17:20|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1632309470000|2021-09-22 11:17:50|5598.8|5592.8|5598.8|5592.8|5600.3|5594.3|5598.8|5592.8|1
1632309480000|2021-09-22 11:18:00|5599.3|5593.3|5598.3|5592.3|5599.5|5593.5|5597.5|5591.5|9
1632309490000|2021-09-22 11:18:10|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632309560000|2021-09-22 11:19:20|5597|5591|5595.3|5589.3|5597|5591|5595.3|5589.3|1
1632309620000|2021-09-22 11:20:20|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|1
1632309640000|2021-09-22 11:20:40|5597.2|5591.2|5597.3|5591.3|5597.3|5591.3|5597.2|5591.2|0
1632309650000|2021-09-22 11:20:50|5596.8|5590.8|5596.3|5590.3|5596.8|5590.8|5595.8|5589.8|0
1632309680000|2021-09-22 11:21:20|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5596.2|5590.2|0
1632309710000|2021-09-22 11:21:50|5596|5590|5596.3|5590.3|5596.3|5590.3|5595.8|5589.8|0
1632309720000|2021-09-22 11:22:00|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|0
1632309730000|2021-09-22 11:22:10|5596.3|5590.3|5595.8|5589.8|5596.3|5590.3|5595.8|5589.8|0
1632309740000|2021-09-22 11:22:20|5596.2|5590.2|5595.8|5589.8|5596.8|5590.8|5595.8|5589.8|1
1632309750000|2021-09-22 11:22:30|5596.2|5590.2|5596.3|5590.3|5596.3|5590.3|5596.2|5590.2|0
1632309760000|2021-09-22 11:22:40|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.2|5591.2|0
1632309770000|2021-09-22 11:22:50|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632309800000|2021-09-22 11:23:20|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1632309830000|2021-09-22 11:23:50|||||||||1
1632309900000|2021-09-22 11:25:00|5596|5590|5595.8|5589.8|5596|5590|5595.8|5589.8|0
1632309920000|2021-09-22 11:25:20|5596.3|5590.3|5597.8|5591.8|5597.8|5591.8|5596.3|5590.3|3
1632309950000|2021-09-22 11:25:50|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|1
1632309970000|2021-09-22 11:26:10|5597|5591|5595.8|5589.8|5597|5591|5595.8|5589.8|2
1632309990000|2021-09-22 11:26:30|5594.3|5588.3|5595|5589|5595|5589|5594.3|5588.3|5
1632310000000|2021-09-22 11:26:40|5594.2|5588.2|5594.3|5588.3|5594.3|5588.3|5594.2|5588.2|0
1632310030000|2021-09-22 11:27:10|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632310040000|2021-09-22 11:27:20|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|2
1632310050000|2021-09-22 11:27:30|5596.8|5590.8|5598.8|5592.8|5598.8|5592.8|5596.8|5590.8|18
1632310060000|2021-09-22 11:27:40|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632310130000|2021-09-22 11:28:50|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|0
1632310150000|2021-09-22 11:29:10|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1632310170000|2021-09-22 11:29:30|5599|5593|5599|5593|5599|5593|5599|5593|0
1632310180000|2021-09-22 11:29:40|5599.3|5593.3|5598.8|5592.8|5599.3|5593.3|5598.8|5592.8|0
1632310190000|2021-09-22 11:29:50|5599.2|5593.2|5599|5593|5599.3|5593.3|5598.8|5592.8|0
1632310200000|2021-09-22 11:30:00|5598.8|5592.8|5597.8|5591.8|5598.8|5592.8|5597.8|5591.8|1
1632310210000|2021-09-22 11:30:10|5598.2|5592.2|5597.8|5591.8|5598.2|5592.2|5597.8|5591.8|0
1632310220000|2021-09-22 11:30:20|5597.5|5591.5|5597.3|5591.3|5597.5|5591.5|5597.3|5591.3|1
1632310240000|2021-09-22 11:30:40|5598|5592|5599.3|5593.3|5599.3|5593.3|5597.8|5591.8|0
1632310260000|2021-09-22 11:31:00|5600|5594|5600.3|5594.3|5600.3|5594.3|5600|5594|0
1632310270000|2021-09-22 11:31:10|5600.5|5594.5|5601.3|5595.3|5601.3|5595.3|5600.3|5594.3|2
1632310280000|2021-09-22 11:31:20|5601|5595|5601.3|5595.3|5601.8|5595.8|5601|5595|1
1632310290000|2021-09-22 11:31:30|5601.2|5595.2|5600.8|5594.8|5601.2|5595.2|5600.8|5594.8|1
1632310310000|2021-09-22 11:31:50|5600.3|5594.3|5600.3|5594.3|5600.8|5594.8|5600.3|5594.3|2
1632310320000|2021-09-22 11:32:00|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.3|5594.3|0
1632310380000|2021-09-22 11:33:00|||||||||1
1632310400000|2021-09-22 11:33:20|5600.7|5594.7|5600.8|5594.8|5600.8|5594.8|5600.7|5594.7|1
1632310430000|2021-09-22 11:33:50|5601.3|5595.3|5602|5596|5602|5596|5601.3|5595.3|1
1632310440000|2021-09-22 11:34:00|5601.8|5595.8|5602.2|5596.2|5602.2|5596.2|5601.8|5595.8|0
1632310450000|2021-09-22 11:34:10|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1632310460000|2021-09-22 11:34:20|5602.2|5596.2|5602.3|5596.3|5602.3|5596.3|5601.8|5595.8|0
1632310470000|2021-09-22 11:34:30|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1632310480000|2021-09-22 11:34:40|5602.5|5596.5|5602|5596|5602.5|5596.5|5602|5596|0
1632310500000|2021-09-22 11:35:00|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1632310510000|2021-09-22 11:35:10|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|1
1632310560000|2021-09-22 11:36:00|5601.2|5595.2|5601.3|5595.3|5601.7|5595.7|5601.2|5595.2|1
1632310580000|2021-09-22 11:36:20|5601.7|5595.7|5602.2|5596.2|5602.5|5596.5|5601.7|5595.7|0
1632310590000|2021-09-22 11:36:30|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1632310610000|2021-09-22 11:36:50|5600.8|5594.8|5599.8|5593.8|5600.8|5594.8|5599.8|5593.8|3
1632310620000|2021-09-22 11:37:00|5599|5593|5598.8|5592.8|5599.3|5593.3|5598.8|5592.8|2
1632310630000|2021-09-22 11:37:10|5599|5593|5599.3|5593.3|5599.3|5593.3|5598.8|5592.8|0
1632310650000|2021-09-22 11:37:30|5600.5|5594.5|5600.8|5594.8|5600.8|5594.8|5600.5|5594.5|0
1632310700000|2021-09-22 11:38:20|5600.3|5594.3|5599.8|5593.8|5600.3|5594.3|5599.8|5593.8|21
1632310710000|2021-09-22 11:38:30|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|1
1632310720000|2021-09-22 11:38:40|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|0
1632310730000|2021-09-22 11:38:50|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1632310770000|2021-09-22 11:39:30|5599.2|5593.2|5598.2|5592.2|5599.2|5593.2|5598.2|5592.2|2
1632310830000|2021-09-22 11:40:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1632310850000|2021-09-22 11:40:50|5598.4|5592.4|5595.5|5589.5|5598.4|5592.4|5595.5|5589.5|11
1632310860000|2021-09-22 11:41:00|5594.2|5588.2|5592.8|5586.8|5594.2|5588.2|5592.3|5586.3|3
1632310870000|2021-09-22 11:41:10|5593.2|5587.2|5594.8|5588.8|5594.8|5588.8|5593.2|5587.2|6
1632310880000|2021-09-22 11:41:20|5595.2|5589.2|5595.3|5589.3|5595.3|5589.3|5595.2|5589.2|0
1632310940000|2021-09-22 11:42:20|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1632310960000|2021-09-22 11:42:40|5596.2|5590.2|5597|5591|5597|5591|5596.2|5590.2|24
1632310970000|2021-09-22 11:42:50|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|20
1632310980000|2021-09-22 11:43:00|||||||||8
1632311000000|2021-09-22 11:43:20|||||||||19
1632311030000|2021-09-22 11:43:50|5595.8|5589.8|5596.3|5590.3|5596.3|5590.3|5595.7|5589.7|5
1632311040000|2021-09-22 11:44:00|5596.8|5590.8|5596.5|5590.5|5596.8|5590.8|5596.5|5590.5|0
1632311050000|2021-09-22 11:44:10|5596.8|5590.8|5597|5591|5597|5591|5596.8|5590.8|6
1632311060000|2021-09-22 11:44:20|||||||||6
1632311070000|2021-09-22 11:44:30|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632311090000|2021-09-22 11:44:50|5596|5590|5596.2|5590.2|5596.2|5590.2|5595.8|5589.8|1
1632311110000|2021-09-22 11:45:10|5596.7|5590.7|5596.8|5590.8|5596.8|5590.8|5596.7|5590.7|2
1632311130000|2021-09-22 11:45:30|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632311140000|2021-09-22 11:45:40|||||||||2
1632311150000|2021-09-22 11:45:50|||||||||6
1632311160000|2021-09-22 11:46:00|5596.8|5590.8|5597.3|5591.3|5597.3|5591.3|5596.8|5590.8|31
1632311170000|2021-09-22 11:46:10|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|2
1632311190000|2021-09-22 11:46:30|5599.5|5593.5|5602.3|5596.3|5602.3|5596.3|5599.5|5593.5|8
1632311200000|2021-09-22 11:46:40|5602.8|5596.8|5602.5|5596.5|5602.8|5596.8|5602.5|5596.5|0
1632311210000|2021-09-22 11:46:50|5602.8|5596.8|5602.5|5596.5|5602.8|5596.8|5602|5596|0
1632311260000|2021-09-22 11:47:40|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632311270000|2021-09-22 11:47:50|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1632311280000|2021-09-22 11:48:00|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632311310000|2021-09-22 11:48:30|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|1
1632311350000|2021-09-22 11:49:10|5601.8|5595.8|5602.2|5596.2|5602.2|5596.2|5601.8|5595.8|4
1632311360000|2021-09-22 11:49:20|5601.8|5595.8|5602.7|5596.7|5602.7|5596.7|5601.8|5595.8|0
1632311380000|2021-09-22 11:49:40|5603|5597|5601.8|5595.8|5603|5597|5601.8|5595.8|2
1632311420000|2021-09-22 11:50:20|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1632311450000|2021-09-22 11:50:50|||||||||7
1632311460000|2021-09-22 11:51:00|5599.3|5593.3|5599.7|5593.7|5599.7|5593.7|5598.8|5592.8|1
1632311470000|2021-09-22 11:51:10|5599.3|5593.3|5598.8|5592.8|5599.3|5593.3|5598.8|5592.8|17
1632311490000|2021-09-22 11:51:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|2
1632311510000|2021-09-22 11:51:50|5599.7|5593.7|5597.3|5591.3|5599.7|5593.7|5597.3|5591.3|4
1632311590000|2021-09-22 11:53:10|5597.8|5591.8|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|4
1632311630000|2021-09-22 11:53:50|5597.8|5591.8|5595.8|5589.8|5597.8|5591.8|5595.8|5589.8|4
1632311640000|2021-09-22 11:54:00|5596.8|5590.8|5596.8|5590.8|5597.3|5591.3|5596.3|5590.3|2
1632311650000|2021-09-22 11:54:10|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5596.8|5590.8|0
1632311660000|2021-09-22 11:54:20|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1632311680000|2021-09-22 11:54:40|5596.7|5590.7|5597.3|5591.3|5597.3|5591.3|5596.3|5590.3|1
1632311690000|2021-09-22 11:54:50|5596.3|5590.3|5596.8|5590.8|5597.3|5591.3|5596.3|5590.3|2
1632311700000|2021-09-22 11:55:00|5596.5|5590.5|5596.8|5590.8|5596.8|5590.8|5596.5|5590.5|0
1632311710000|2021-09-22 11:55:10|5597.3|5591.3|5599.3|5593.3|5599.3|5593.3|5596.8|5590.8|20
1632311720000|2021-09-22 11:55:20|5599.7|5593.7|5599.3|5593.3|5599.7|5593.7|5598.3|5592.3|2
1632311730000|2021-09-22 11:55:30|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632311740000|2021-09-22 11:55:40|5597.7|5591.7|5596.8|5590.8|5597.7|5591.7|5596.8|5590.8|0
1632311750000|2021-09-22 11:55:50|5597.2|5591.2|5597.3|5591.3|5597.3|5591.3|5597.2|5591.2|0
1632311760000|2021-09-22 11:56:00|5597.7|5591.7|5598|5592|5598.3|5592.3|5597.3|5591.3|0
1632311770000|2021-09-22 11:56:10|5597.3|5591.3|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|2
1632311780000|2021-09-22 11:56:20|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|1
1632311810000|2021-09-22 11:56:50|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632311820000|2021-09-22 11:57:00|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|0
1632311840000|2021-09-22 11:57:20|5597.5|5591.5|5597.3|5591.3|5599.3|5593.3|5597.3|5591.3|6
1632311870000|2021-09-22 11:57:50|5597.2|5591.2|5595.8|5589.8|5597.2|5591.2|5595.8|5589.8|2
1632311880000|2021-09-22 11:58:00|5596.3|5590.3|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|0
1632311890000|2021-09-22 11:58:10|5596.5|5590.5|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|26
1632311900000|2021-09-22 11:58:20|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1632311910000|2021-09-22 11:58:30|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632311920000|2021-09-22 11:58:40|||||||||25
1632311940000|2021-09-22 11:59:00|5597.2|5591.2|5597.3|5591.3|5597.3|5591.3|5597.2|5591.2|0
1632311950000|2021-09-22 11:59:10|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|0
1632311960000|2021-09-22 11:59:20|5596.6|5590.6|5597.3|5591.3|5597.3|5591.3|5596.6|5590.6|1
1632311970000|2021-09-22 11:59:30|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|0
1632312000000|2021-09-22 12:00:00|5598.3|5592.3|5597.8|5591.8|5598.3|5592.3|5597.8|5591.8|3
1632312010000|2021-09-22 12:00:10|5596.7|5590.7|5596.3|5590.3|5596.7|5590.7|5596.3|5590.3|5
1632312030000|2021-09-22 12:00:30|||||||||12
1632312060000|2021-09-22 12:01:00|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5596.8|5590.8|1
1632312070000|2021-09-22 12:01:10|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|11
1632312080000|2021-09-22 12:01:20|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632312090000|2021-09-22 12:01:30|5597.7|5591.7|5597.8|5591.8|5597.8|5591.8|5597.7|5591.7|0
1632312120000|2021-09-22 12:02:00|5598.1|5592.1|5597.8|5591.8|5598.1|5592.1|5597.8|5591.8|7
1632312130000|2021-09-22 12:02:10|5597.5|5591.5|5597.3|5591.3|5597.5|5591.5|5597.3|5591.3|0
1632312140000|2021-09-22 12:02:20|||||||||1
1632312150000|2021-09-22 12:02:30|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1632312170000|2021-09-22 12:02:50|||||||||25
1632312180000|2021-09-22 12:03:00|||||||||9
1632312210000|2021-09-22 12:03:30|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|0
1632312220000|2021-09-22 12:03:40|5598.3|5592.3|5597.8|5591.8|5598.3|5592.3|5597.8|5591.8|2
1632312230000|2021-09-22 12:03:50|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1632312240000|2021-09-22 12:04:00|5598.8|5592.8|5599.3|5593.3|5599.3|5593.3|5598.8|5592.8|3
1632312250000|2021-09-22 12:04:10|5598.5|5592.5|5598.8|5592.8|5598.8|5592.8|5598.5|5592.5|2
1632312260000|2021-09-22 12:04:20|5598.7|5592.7|5597.5|5591.5|5598.7|5592.7|5597.5|5591.5|5
1632312270000|2021-09-22 12:04:30|5597.8|5591.8|5597.5|5591.5|5597.8|5591.8|5597.5|5591.5|0
1632312280000|2021-09-22 12:04:40|5597.8|5591.8|5597.5|5591.5|5597.8|5591.8|5597.5|5591.5|0
1632312290000|2021-09-22 12:04:50|5597.1|5591.1|5597|5591|5597.1|5591.1|5597|5591|0
1632312300000|2021-09-22 12:05:00|||||||||1
1632312310000|2021-09-22 12:05:10|5596.5|5590.5|5595.8|5589.8|5596.5|5590.5|5595.8|5589.8|1
1632312320000|2021-09-22 12:05:20|||||||||1
1632312330000|2021-09-22 12:05:30|||||||||4
1632312340000|2021-09-22 12:05:40|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632312350000|2021-09-22 12:05:50|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|3
1632312360000|2021-09-22 12:06:00|5595.3|5589.3|5593.3|5587.3|5595.7|5589.7|5592.3|5586.3|7
1632312380000|2021-09-22 12:06:20|5593.8|5587.8|5593.3|5587.3|5593.8|5587.8|5593.3|5587.3|2
1632312390000|2021-09-22 12:06:30|5593.2|5587.2|5593.3|5587.3|5593.3|5587.3|5593|5587|4
1632312410000|2021-09-22 12:06:50|5592.2|5586.2|5592.3|5586.3|5592.3|5586.3|5591.3|5585.3|38
1632312430000|2021-09-22 12:07:10|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|2
1632312460000|2021-09-22 12:07:40|5592.2|5586.2|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|0
1632312490000|2021-09-22 12:08:10|5592.2|5586.2|5592.3|5586.3|5592.3|5586.3|5592.2|5586.2|1
1632312500000|2021-09-22 12:08:20|||||||||9
1632312530000|2021-09-22 12:08:50|||||||||3
1632312540000|2021-09-22 12:09:00|5595.8|5589.8|5598.3|5592.3|5598.3|5592.3|5595.8|5589.8|10
1632312560000|2021-09-22 12:09:20|5599.2|5593.2|5598.3|5592.3|5599.2|5593.2|5598.3|5592.3|6
1632312580000|2021-09-22 12:09:40|||||||||1
1632312590000|2021-09-22 12:09:50|5598|5592|5596.7|5590.7|5598.2|5592.2|5596.7|5590.7|9
1632312600000|2021-09-22 12:10:00|5597|5591|5597.2|5591.2|5597.2|5591.2|5597|5591|0
1632312620000|2021-09-22 12:10:20|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|0
1632312630000|2021-09-22 12:10:30|5594.8|5588.8|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|2
1632312640000|2021-09-22 12:10:40|5595.3|5589.3|5593|5587|5595.3|5589.3|5592.8|5586.8|2
1632312650000|2021-09-22 12:10:50|5592.5|5586.5|5592.7|5586.7|5593.8|5587.8|5592.3|5586.3|0
1632312660000|2021-09-22 12:11:00|5592.8|5586.8|5591.8|5585.8|5592.8|5586.8|5591.8|5585.8|0
1632312670000|2021-09-22 12:11:10|5592.2|5586.2|5591.8|5585.8|5592.2|5586.2|5591.8|5585.8|1
1632312680000|2021-09-22 12:11:20|||||||||1
1632312700000|2021-09-22 12:11:40|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632312710000|2021-09-22 12:11:50|5591.8|5585.8|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|0
1632312720000|2021-09-22 12:12:00|5592|5586|5591.8|5585.8|5592|5586|5590.8|5584.8|4
1632312730000|2021-09-22 12:12:10|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|0
1632312740000|2021-09-22 12:12:20|5593|5587|5595.3|5589.3|5595.3|5589.3|5593|5587|1
1632312750000|2021-09-22 12:12:30|5595.8|5589.8|5596.3|5590.3|5596.3|5590.3|5595.3|5589.3|0
1632312760000|2021-09-22 12:12:40|5595.8|5589.8|5595.8|5589.8|5596.2|5590.2|5595.8|5589.8|0
1632312770000|2021-09-22 12:12:50|5596.3|5590.3|5597.7|5591.7|5597.7|5591.7|5596.3|5590.3|0
1632312780000|2021-09-22 12:13:00|5598.2|5592.2|5597.7|5591.7|5598.2|5592.2|5597.2|5591.2|4
1632312790000|2021-09-22 12:13:10|5598.2|5592.2|5597.2|5591.2|5598.2|5592.2|5596.8|5590.8|3
1632312800000|2021-09-22 12:13:20|5597.5|5591.5|5597.7|5591.7|5597.7|5591.7|5597.2|5591.2|1
1632312810000|2021-09-22 12:13:30|5598|5592|5597.7|5591.7|5598|5592|5597.7|5591.7|0
1632312820000|2021-09-22 12:13:40|5598|5592|5597.8|5591.8|5599.2|5593.2|5597.8|5591.8|4
1632312830000|2021-09-22 12:13:50|5597|5591|5597.2|5591.2|5597.3|5591.3|5597|5591|3
1632312840000|2021-09-22 12:14:00|5597.3|5591.3|5596.7|5590.7|5597.8|5591.8|5596.7|5590.7|3
1632312850000|2021-09-22 12:14:10|5596.3|5590.3|5596.7|5590.7|5597.2|5591.2|5596.3|5590.3|1
1632312860000|2021-09-22 12:14:20|5595.7|5589.7|5596.3|5590.3|5596.3|5590.3|5595.7|5589.7|3
1632312870000|2021-09-22 12:14:30|5594.8|5588.8|5593.3|5587.3|5594.8|5588.8|5592.5|5586.5|3
1632312880000|2021-09-22 12:14:40|5593.7|5587.7|5594.8|5588.8|5594.8|5588.8|5593.7|5587.7|1
1632312890000|2021-09-22 12:14:50|5594.7|5588.7|5594.7|5588.7|5595|5589|5594.7|5588.7|2
1632312900000|2021-09-22 12:15:00|5595|5589|5593.8|5587.8|5595|5589|5592.8|5586.8|8
1632312910000|2021-09-22 12:15:10|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1632312920000|2021-09-22 12:15:20|5594.5|5588.5|5597.3|5591.3|5597.3|5591.3|5594.5|5588.5|3
1632312930000|2021-09-22 12:15:30|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|1
1632312940000|2021-09-22 12:15:40|5597.2|5591.2|5595.8|5589.8|5597.2|5591.2|5594.8|5588.8|3
1632312960000|2021-09-22 12:16:00|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|0
1632313000000|2021-09-22 12:16:40|5595.2|5589.2|5594.8|5588.8|5595.3|5589.3|5594.3|5588.3|3
1632313010000|2021-09-22 12:16:50|5594.3|5588.3|5594.8|5588.8|5594.8|5588.8|5594.3|5588.3|1
1632313020000|2021-09-22 12:17:00|5594.3|5588.3|5593.8|5587.8|5594.8|5588.8|5593.8|5587.8|3
1632313030000|2021-09-22 12:17:10|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1632313040000|2021-09-22 12:17:20|5593.8|5587.8|5592.8|5586.8|5593.8|5587.8|5592.8|5586.8|3
1632313050000|2021-09-22 12:17:30|5593.2|5587.2|5593.3|5587.3|5593.3|5587.3|5593.2|5587.2|0
1632313060000|2021-09-22 12:17:40|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|3
1632313070000|2021-09-22 12:17:50|5593.2|5587.2|5593.3|5587.3|5593.5|5587.5|5593.2|5587.2|1
1632313080000|2021-09-22 12:18:00|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1632313100000|2021-09-22 12:18:20|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1632313110000|2021-09-22 12:18:30|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.8|5584.8|7
1632313120000|2021-09-22 12:18:40|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632313130000|2021-09-22 12:18:50|5591.5|5585.5|5591.8|5585.8|5591.8|5585.8|5591.5|5585.5|0
1632313140000|2021-09-22 12:19:00|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|2
1632313150000|2021-09-22 12:19:10|5591.5|5585.5|5591.8|5585.8|5591.8|5585.8|5591.3|5585.3|0
1632313170000|2021-09-22 12:19:30|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|1
1632313180000|2021-09-22 12:19:40|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|2
1632313210000|2021-09-22 12:20:10|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|3
1632313220000|2021-09-22 12:20:20|||||||||5
1632313230000|2021-09-22 12:20:30|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5
1632313240000|2021-09-22 12:20:40|||||||||4
1632313250000|2021-09-22 12:20:50|||||||||4
1632313260000|2021-09-22 12:21:00|||||||||15
1632313270000|2021-09-22 12:21:10|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|10
1632313280000|2021-09-22 12:21:20|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1632313290000|2021-09-22 12:21:30|5591.2|5585.2|5591.3|5585.3|5592|5586|5591.2|5585.2|3
1632313300000|2021-09-22 12:21:40|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1632313310000|2021-09-22 12:21:50|||||||||7
1632313320000|2021-09-22 12:22:00|5591.5|5585.5|5591.2|5585.2|5592.3|5586.3|5591.2|5585.2|1
1632313330000|2021-09-22 12:22:10|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632313340000|2021-09-22 12:22:20|5591.8|5585.8|5591.8|5585.8|5592.2|5586.2|5591.7|5585.7|1
1632313350000|2021-09-22 12:22:30|5591.7|5585.7|5591.3|5585.3|5591.7|5585.7|5591.3|5585.3|0
1632313380000|2021-09-22 12:23:00|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|2
1632313390000|2021-09-22 12:23:10|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1632313400000|2021-09-22 12:23:20|5591.7|5585.7|5592.2|5586.2|5592.2|5586.2|5591.7|5585.7|1
1632313410000|2021-09-22 12:23:30|5592.3|5586.3|5591.7|5585.7|5592.3|5586.3|5591.7|5585.7|3
1632313420000|2021-09-22 12:23:40|5592|5586|5592.2|5586.2|5592.2|5586.2|5592|5586|0
1632313430000|2021-09-22 12:23:50|5591.7|5585.7|5590.5|5584.5|5591.8|5585.8|5590.5|5584.5|5
1632313440000|2021-09-22 12:24:00|5590.3|5584.3|5591.3|5585.3|5592|5586|5590.3|5584.3|2
1632313460000|2021-09-22 12:24:20|5591.7|5585.7|5591.8|5585.8|5591.8|5585.8|5591.7|5585.7|0
1632313490000|2021-09-22 12:24:50|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1632313510000|2021-09-22 12:25:10|5592|5586|5592.3|5586.3|5592.3|5586.3|5592|5586|0
1632313520000|2021-09-22 12:25:20|5591.5|5585.5|5592.3|5586.3|5592.3|5586.3|5591.5|5585.5|2
1632313560000|2021-09-22 12:26:00|||||||||1
1632313570000|2021-09-22 12:26:10|5593.7|5587.7|5595.2|5589.2|5595.3|5589.3|5593.7|5587.7|4
1632313580000|2021-09-22 12:26:20|5595.3|5589.3|5596.3|5590.3|5597|5591|5595.3|5589.3|2
1632313600000|2021-09-22 12:26:40|5596.7|5590.7|5596.3|5590.3|5597.3|5591.3|5595.9|5589.9|2
1632313610000|2021-09-22 12:26:50|5597|5591|5598.3|5592.3|5598.3|5592.3|5597|5591|4
1632313620000|2021-09-22 12:27:00|5598.7|5592.7|5598.7|5592.7|5599|5593|5597.8|5591.8|4
1632313640000|2021-09-22 12:27:20|5598.3|5592.3|5598.7|5592.7|5598.7|5592.7|5598.3|5592.3|0
1632313650000|2021-09-22 12:27:30|5599.2|5593.2|5598.7|5592.7|5599.2|5593.2|5598.7|5592.7|3
1632313660000|2021-09-22 12:27:40|5599.2|5593.2|5598.7|5592.7|5599.2|5593.2|5598.7|5592.7|1
1632313670000|2021-09-22 12:27:50|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|0
1632313680000|2021-09-22 12:28:00|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|2
1632313700000|2021-09-22 12:28:20|5599.2|5593.2|5598.7|5592.7|5599.2|5593.2|5598.7|5592.7|1
1632313710000|2021-09-22 12:28:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|0
1632313720000|2021-09-22 12:28:40|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|1
1632313740000|2021-09-22 12:29:00|||||||||3
1632313750000|2021-09-22 12:29:10|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5598.8|5592.8|4
1632313760000|2021-09-22 12:29:20|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1632313770000|2021-09-22 12:29:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|2
1632313790000|2021-09-22 12:29:50|5598.3|5592.3|5598.7|5592.7|5598.7|5592.7|5598.3|5592.3|2
1632313800000|2021-09-22 12:30:00|||||||||2
1632313820000|2021-09-22 12:30:20|5597.8|5591.8|5596.8|5590.8|5597.8|5591.8|5596.2|5590.2|7
1632313830000|2021-09-22 12:30:30|5596.3|5590.3|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|1
1632313860000|2021-09-22 12:31:00|5597.3|5591.3|5597.2|5591.2|5597.3|5591.3|5597.2|5591.2|0
1632313880000|2021-09-22 12:31:20|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.2|5591.2|0
1632313890000|2021-09-22 12:31:30|5597.2|5591.2|5597.8|5591.8|5598.3|5592.3|5597.2|5591.2|1
1632313900000|2021-09-22 12:31:40|5598.2|5592.2|5597.8|5591.8|5598.2|5592.2|5597.8|5591.8|0
1632313910000|2021-09-22 12:31:50|5597.7|5591.7|5597.8|5591.8|5597.8|5591.8|5597.2|5591.2|0
1632313920000|2021-09-22 12:32:00|5597.2|5591.2|5597.8|5591.8|5598.2|5592.2|5597.2|5591.2|0
1632313940000|2021-09-22 12:32:20|5598.2|5592.2|5597.3|5591.3|5598.2|5592.2|5597.3|5591.3|6
1632313950000|2021-09-22 12:32:30|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|1
1632313960000|2021-09-22 12:32:40|||||||||1
1632313990000|2021-09-22 12:33:10|5599|5593|5599.2|5593.2|5599.2|5593.2|5599|5593|0
1632314000000|2021-09-22 12:33:20|||||||||1
1632314010000|2021-09-22 12:33:30|5601.3|5595.3|5602.3|5596.3|5602.3|5596.3|5601.2|5595.2|6
1632314030000|2021-09-22 12:33:50|5601.8|5595.8|5601.8|5595.8|5602.2|5596.2|5601.3|5595.3|5
1632314040000|2021-09-22 12:34:00|5600.8|5594.8|5602.3|5596.3|5602.3|5596.3|5600.8|5594.8|8
1632314050000|2021-09-22 12:34:10|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|2
1632314060000|2021-09-22 12:34:20|5602.2|5596.2|5601.8|5595.8|5602.3|5596.3|5601.8|5595.8|2
1632314070000|2021-09-22 12:34:30|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632314080000|2021-09-22 12:34:40|5602.7|5596.7|5602.8|5596.8|5603|5597|5602.3|5596.3|14
1632314090000|2021-09-22 12:34:50|5603.9|5597.9|5603.3|5597.3|5604.3|5598.3|5603.3|5597.3|50
1632314100000|2021-09-22 12:35:00|5602.8|5596.8|5603.7|5597.7|5603.7|5597.7|5602.8|5596.8|1
1632314110000|2021-09-22 12:35:10|5604.3|5598.3|5603.8|5597.8|5604.3|5598.3|5603.8|5597.8|3
1632314130000|2021-09-22 12:35:30|5604.2|5598.2|5604.3|5598.3|5604.3|5598.3|5604.2|5598.2|0
1632314140000|2021-09-22 12:35:40|||||||||13
1632314150000|2021-09-22 12:35:50|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|2
1632314160000|2021-09-22 12:36:00|5603.3|5597.3|5604|5598|5604|5598|5603.3|5597.3|3
1632314170000|2021-09-22 12:36:10|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|1
1632314180000|2021-09-22 12:36:20|5602.3|5596.3|5602.7|5596.7|5602.7|5596.7|5602.3|5596.3|1
1632314190000|2021-09-22 12:36:30|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1632314200000|2021-09-22 12:36:40|5602.2|5596.2|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|1
1632314210000|2021-09-22 12:36:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1632314220000|2021-09-22 12:37:00|5602.3|5596.3|5603.7|5597.7|5603.7|5597.7|5602.3|5596.3|5
1632314230000|2021-09-22 12:37:10|||||||||1
1632314250000|2021-09-22 12:37:30|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1632314260000|2021-09-22 12:37:40|5604.3|5598.3|5610|5604|5610|5604|5604.3|5598.3|25
1632314270000|2021-09-22 12:37:50|5611.9|5605.9|5613|5607|5613|5607|5611.7|5605.7|8
1632314280000|2021-09-22 12:38:00|5613.5|5607.5|5612.4|5606.4|5614|5608|5612.4|5606.4|22
1632314290000|2021-09-22 12:38:10|5612.8|5606.8|5612.5|5606.5|5613|5607|5612.5|5606.5|2
1632314300000|2021-09-22 12:38:20|5611.5|5605.5|5610.7|5604.7|5611.5|5605.5|5610.7|5604.7|10
1632314310000|2021-09-22 12:38:30|5611|5605|5609.5|5603.5|5611|5605|5609.5|5603.5|7
1632314320000|2021-09-22 12:38:40|||||||||3
1632314330000|2021-09-22 12:38:50|5610|5604|5610|5604|5610|5604|5610|5604|0
1632314340000|2021-09-22 12:39:00|||||||||1
1632314360000|2021-09-22 12:39:20|5609|5603|5609.5|5603.5|5609.5|5603.5|5608.7|5602.7|10
1632314370000|2021-09-22 12:39:30|5609.9|5603.9|5610|5604|5610|5604|5609.5|5603.5|0
1632314380000|2021-09-22 12:39:40|5609.9|5603.9|5609.5|5603.5|5609.9|5603.9|5609.5|5603.5|2
1632314390000|2021-09-22 12:39:50|5609.9|5603.9|5610|5604|5610|5604|5609.9|5603.9|0
1632314400000|2021-09-22 12:40:00|5609|5603|5609|5603|5609|5603|5609|5603|2
1632314440000|2021-09-22 12:40:40|5610.5|5604.5|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|4
1632314450000|2021-09-22 12:40:50|5610.9|5604.9|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|1
1632314460000|2021-09-22 12:41:00|5610.9|5604.9|5611|5605|5611|5605|5610.5|5604.5|0
1632314470000|2021-09-22 12:41:10|||||||||1
1632314480000|2021-09-22 12:41:20|||||||||1
1632314490000|2021-09-22 12:41:30|||||||||4
1632314510000|2021-09-22 12:41:50|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|6
1632314520000|2021-09-22 12:42:00|5610|5604|5611|5605|5611|5605|5610|5604|19
1632314540000|2021-09-22 12:42:20|5610.9|5604.9|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|10
1632314550000|2021-09-22 12:42:30|5611|5605|5611|5605|5611|5605|5611|5605|4
1632314560000|2021-09-22 12:42:40|5610|5604|5609.5|5603.5|5610.5|5604.5|5609|5603|6
1632314580000|2021-09-22 12:43:00|5611|5605|5612.9|5606.9|5612.9|5606.9|5611|5605|3
1632314590000|2021-09-22 12:43:10|5612.8|5606.8|5611.5|5605.5|5612.8|5606.8|5611.5|5605.5|5
1632314600000|2021-09-22 12:43:20|5611.2|5605.2|5610|5604|5611.5|5605.5|5610|5604|7
1632314610000|2021-09-22 12:43:30|5611|5605|5611.7|5605.7|5611.7|5605.7|5611|5605|6
1632314620000|2021-09-22 12:43:40|5611.8|5605.8|5612|5606|5612.5|5606.5|5611.7|5605.7|3
1632314630000|2021-09-22 12:43:50|5611.7|5605.7|5612.5|5606.5|5613|5607|5611.7|5605.7|5
1632314640000|2021-09-22 12:44:00|5613|5607|5612.5|5606.5|5613|5607|5612|5606|6
1632314660000|2021-09-22 12:44:20|5612.3|5606.3|5608.9|5602.9|5612.3|5606.3|5608.5|5602.5|10
1632314670000|2021-09-22 12:44:30|5608.5|5602.5|5609|5603|5609|5603|5608.5|5602.5|1
1632314680000|2021-09-22 12:44:40|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|4
1632314690000|2021-09-22 12:44:50|5609.7|5603.7|5610.5|5604.5|5611.5|5605.5|5609.7|5603.7|1
1632317400000|2021-09-22 13:30:00|5603.6|5597.6|5618.6|5612.6|5618.6|5612.6|5601.6|5595.6|244
1632317410000|2021-09-22 13:30:10|5619.1|5613.1|5615.1|5609.1|5619.9|5613.9|5612.6|5606.6|138
1632317420000|2021-09-22 13:30:20|5618.6|5612.6|5614.6|5608.6|5621.6|5615.6|5613.9|5607.9|45
1632317430000|2021-09-22 13:30:30|5614.1|5608.1|5631.1|5625.1|5631.4|5625.4|5614.1|5608.1|29
1632317440000|2021-09-22 13:30:40|5632.1|5626.1|5630.6|5624.6|5632.1|5626.1|5629.1|5623.1|58
1632317450000|2021-09-22 13:30:50|5632.1|5626.1|5627.6|5621.6|5632.1|5626.1|5625.2|5619.2|74
1632317460000|2021-09-22 13:31:00|5628.2|5622.2|5627.6|5621.6|5631.1|5625.1|5627.6|5621.6|19
1632317470000|2021-09-22 13:31:10|5626.1|5620.1|5630.1|5624.1|5630.1|5624.1|5626.1|5620.1|31
1632317480000|2021-09-22 13:31:20|5629.1|5623.1|5621.1|5615.1|5629.6|5623.6|5620.6|5614.6|24
1632317490000|2021-09-22 13:31:30|5618.2|5612.2|5619.7|5613.7|5622.6|5616.6|5618.2|5612.2|22
1632317500000|2021-09-22 13:31:40|5620.1|5614.1|5610.2|5604.2|5620.1|5614.1|5610.2|5604.2|25
1632317510000|2021-09-22 13:31:50|5610.6|5604.6|5613.1|5607.1|5613.1|5607.1|5605.6|5599.6|49
1632317520000|2021-09-22 13:32:00|5613.6|5607.6|5617.1|5611.1|5618.1|5612.1|5612.6|5606.6|65
1632317530000|2021-09-22 13:32:10|5617.6|5611.6|5617.1|5611.1|5621.9|5615.9|5617.1|5611.1|29
1632317540000|2021-09-22 13:32:20|5617.6|5611.6|5612.1|5606.1|5617.6|5611.6|5611.6|5605.6|15
1632317550000|2021-09-22 13:32:30|5612.4|5606.4|5610.4|5604.4|5612.6|5606.6|5607.1|5601.1|27
1632317560000|2021-09-22 13:32:40|5610.6|5604.6|5608.4|5602.4|5611.1|5605.1|5608.4|5602.4|28
1632317570000|2021-09-22 13:32:50|5607.1|5601.1|5605.1|5599.1|5609.1|5603.1|5604.9|5598.9|37
1632317580000|2021-09-22 13:33:00|5605.8|5599.8|5608.6|5602.6|5608.6|5602.6|5604.7|5598.7|22
1632317590000|2021-09-22 13:33:10|5607.6|5601.6|5610.6|5604.6|5610.6|5604.6|5607.6|5601.6|7
1632317600000|2021-09-22 13:33:20|5610.4|5604.4|5607.6|5601.6|5610.6|5604.6|5607.6|5601.6|12
1632317610000|2021-09-22 13:33:30|5606.7|5600.7|5600.8|5594.8|5607.2|5601.2|5600.8|5594.8|29
1632317620000|2021-09-22 13:33:40|5600.6|5594.6|5600.1|5594.1|5600.6|5594.6|5598.7|5592.7|21
1632317630000|2021-09-22 13:33:50|5600.4|5594.4|5598.4|5592.4|5600.8|5594.8|5598.4|5592.4|9
1632317640000|2021-09-22 13:34:00|5600.9|5594.9|5603.1|5597.1|5603.1|5597.1|5600.9|5594.9|18
1632317650000|2021-09-22 13:34:10|5604.9|5598.9|5614.2|5608.2|5614.4|5608.4|5604.9|5598.9|24
1632317660000|2021-09-22 13:34:20|5614.1|5608.1|5617.1|5611.1|5619.1|5613.1|5613.6|5607.6|26
1632317670000|2021-09-22 13:34:30|5616.6|5610.6|5614.1|5608.1|5619.6|5613.6|5612.1|5606.1|37
1632317680000|2021-09-22 13:34:40|5613.1|5607.1|5611.4|5605.4|5613.6|5607.6|5610.6|5604.6|23
1632317690000|2021-09-22 13:34:50|5611.1|5605.1|5621.6|5615.6|5622.9|5616.9|5611.1|5605.1|62
1632317700000|2021-09-22 13:35:00|5622.1|5616.1|5626.6|5620.6|5628.4|5622.4|5622.1|5616.1|67
1632317710000|2021-09-22 13:35:10|5625.9|5619.9|5626.7|5620.7|5628.9|5622.9|5625.9|5619.9|25
1632317720000|2021-09-22 13:35:20|5626.6|5620.6|5627.6|5621.6|5629.6|5623.6|5625.9|5619.9|8
1632317730000|2021-09-22 13:35:30|5628.1|5622.1|5627.4|5621.4|5628.1|5622.1|5627.4|5621.4|8
1632317740000|2021-09-22 13:35:40|5627.1|5621.1|5626.1|5620.1|5627.1|5621.1|5625.9|5619.9|2
1632317750000|2021-09-22 13:35:50|5626.6|5620.6|5627.4|5621.4|5627.4|5621.4|5626.6|5620.6|31
1632317760000|2021-09-22 13:36:00|5628.6|5622.6|5628.1|5622.1|5629.6|5623.6|5627.6|5621.6|93
1632317770000|2021-09-22 13:36:10|5627.6|5621.6|5624.9|5618.9|5627.6|5621.6|5624.9|5618.9|163
1632317780000|2021-09-22 13:36:20|5626.1|5620.1|5625.1|5619.1|5626.6|5620.6|5624.1|5618.1|17
1632317790000|2021-09-22 13:36:30|5625.4|5619.4|5625.1|5619.1|5626.1|5620.1|5623.2|5617.2|38
1632317800000|2021-09-22 13:36:40|5625.6|5619.6|5625.1|5619.1|5625.6|5619.6|5623.2|5617.2|120
1632317810000|2021-09-22 13:36:50|5624.6|5618.6|5623.4|5617.4|5624.6|5618.6|5622.7|5616.7|186
1632317820000|2021-09-22 13:37:00|5623.6|5617.6|5625.6|5619.6|5627.6|5621.6|5623.6|5617.6|29
1632317830000|2021-09-22 13:37:10|5625.9|5619.9|5629.1|5623.1|5630.4|5624.4|5625.9|5619.9|35
1632317840000|2021-09-22 13:37:20|5628.6|5622.6|5629.6|5623.6|5629.6|5623.6|5628.6|5622.6|9
1632317850000|2021-09-22 13:37:30|5630.6|5624.6|5631.1|5625.1|5631.1|5625.1|5630.1|5624.1|6
1632317860000|2021-09-22 13:37:40|5630.7|5624.7|5628.1|5622.1|5630.7|5624.7|5627.6|5621.6|11
1632317870000|2021-09-22 13:37:50|5627.6|5621.6|5629.6|5623.6|5630.9|5624.9|5627.6|5621.6|14
1632317880000|2021-09-22 13:38:00|5630.6|5624.6|5630.1|5624.1|5631.1|5625.1|5630.1|5624.1|15
1632317890000|2021-09-22 13:38:10|5631.4|5625.4|5630.1|5624.1|5631.4|5625.4|5629.6|5623.6|9
1632317900000|2021-09-22 13:38:20|5629.7|5623.7|5630.1|5624.1|5630.1|5624.1|5629.7|5623.7|4
1632317910000|2021-09-22 13:38:30|5629.7|5623.7|5629.6|5623.6|5630.1|5624.1|5629.2|5623.2|13
1632317920000|2021-09-22 13:38:40|5629.7|5623.7|5632.1|5626.1|5632.1|5626.1|5625.7|5619.7|57
1632317930000|2021-09-22 13:38:50|5631.7|5625.7|5632.1|5626.1|5632.1|5626.1|5631.1|5625.1|15
1632317940000|2021-09-22 13:39:00|5632.9|5626.9|5639.6|5633.6|5640.1|5634.1|5632.6|5626.6|77
1632317950000|2021-09-22 13:39:10|5641.1|5635.1|5641.6|5635.6|5642.1|5636.1|5640.6|5634.6|48
1632317960000|2021-09-22 13:39:20|5642.6|5636.6|5646.6|5640.6|5647.9|5641.9|5642.6|5636.6|67
1632317970000|2021-09-22 13:39:30|5645.6|5639.6|5639.1|5633.1|5648.4|5642.4|5639.1|5633.1|57
1632317980000|2021-09-22 13:39:40|5639.6|5633.6|5638.1|5632.1|5642.1|5636.1|5638.1|5632.1|19
1632317990000|2021-09-22 13:39:50|5637.6|5631.6|5641.1|5635.1|5642.1|5636.1|5637.1|5631.1|34
1632318000000|2021-09-22 13:40:00|5641.4|5635.4|5648.4|5642.4|5648.4|5642.4|5641.4|5635.4|36
1632318010000|2021-09-22 13:40:10|5648.8|5642.8|5648.6|5642.6|5650.1|5644.1|5648.6|5642.6|26
1632318020000|2021-09-22 13:40:20|5648.2|5642.2|5649.1|5643.1|5649.4|5643.4|5646.1|5640.1|28
1632318030000|2021-09-22 13:40:30|5649.4|5643.4|5646.1|5640.1|5649.9|5643.9|5645.6|5639.6|14
1632318040000|2021-09-22 13:40:40|5645.1|5639.1|5642.1|5636.1|5646.1|5640.1|5639.6|5633.6|26
1632318050000|2021-09-22 13:40:50|5641.9|5635.9|5645.6|5639.6|5646.1|5640.1|5641.6|5635.6|35
1632318060000|2021-09-22 13:41:00|5645.1|5639.1|5646.6|5640.6|5648.1|5642.1|5645.1|5639.1|27
1632318070000|2021-09-22 13:41:10|5646.4|5640.4|5648.6|5642.6|5649.1|5643.1|5646.4|5640.4|41
1632318080000|2021-09-22 13:41:20|5648.2|5642.2|5649.1|5643.1|5649.1|5643.1|5648.2|5642.2|6
1632318090000|2021-09-22 13:41:30|5650.1|5644.1|5652.4|5646.4|5652.4|5646.4|5649.6|5643.6|37
1632318100000|2021-09-22 13:41:40|5652.6|5646.6|5652.6|5646.6|5652.7|5646.7|5652.6|5646.6|17
1632318110000|2021-09-22 13:41:50|5652.1|5646.1|5651.1|5645.1|5654.2|5648.2|5651.1|5645.1|33
1632318120000|2021-09-22 13:42:00|5652.1|5646.1|5646.1|5640.1|5653.1|5647.1|5645.1|5639.1|32
1632318130000|2021-09-22 13:42:10|5645.6|5639.6|5648.1|5642.1|5650.1|5644.1|5645.6|5639.6|20
1632318140000|2021-09-22 13:42:20|5646.1|5640.1|5650.6|5644.6|5650.6|5644.6|5646.1|5640.1|12
1632318150000|2021-09-22 13:42:30|5650.7|5644.7|5653.1|5647.1|5653.1|5647.1|5650.7|5644.7|16
1632318160000|2021-09-22 13:42:40|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|5
1632318170000|2021-09-22 13:42:50|5652.9|5646.9|5659.6|5653.6|5660.4|5654.4|5652.1|5646.1|84
1632318180000|2021-09-22 13:43:00|5659.7|5653.7|5660.4|5654.4|5660.4|5654.4|5659.6|5653.6|31
1632318190000|2021-09-22 13:43:10|5659.1|5653.1|5658.6|5652.6|5660.9|5654.9|5658.2|5652.2|47
1632318200000|2021-09-22 13:43:20|5659.1|5653.1|5659.6|5653.6|5660.4|5654.4|5659.1|5653.1|10
1632318210000|2021-09-22 13:43:30|5659.4|5653.4|5657.6|5651.6|5659.4|5653.4|5656.6|5650.6|19
1632318220000|2021-09-22 13:43:40|5657.2|5651.2|5657.1|5651.1|5658.6|5652.6|5656.6|5650.6|10
1632318230000|2021-09-22 13:43:50|5657.4|5651.4|5656.6|5650.6|5658.6|5652.6|5656.6|5650.6|12
1632318240000|2021-09-22 13:44:00|5657.1|5651.1|5654.6|5648.6|5658.1|5652.1|5654.6|5648.6|20
1632318250000|2021-09-22 13:44:10|5655.1|5649.1|5653.6|5647.6|5656.1|5650.1|5649.9|5643.9|18
1632318260000|2021-09-22 13:44:20|5653.7|5647.7|5655.7|5649.7|5656.6|5650.6|5653.6|5647.6|23
1632318270000|2021-09-22 13:44:30|5655.6|5649.6|5654.1|5648.1|5656.1|5650.1|5653.7|5647.7|25
1632318280000|2021-09-22 13:44:40|5653.2|5647.2|5654.1|5648.1|5654.1|5648.1|5652.1|5646.1|21
1632318290000|2021-09-22 13:44:50|5652.9|5646.9|5655.1|5649.1|5656.1|5650.1|5652.9|5646.9|10
1632318300000|2021-09-22 13:45:00|5654.1|5648.1|5660.7|5654.7|5661.1|5655.1|5653.1|5647.1|89
1632318310000|2021-09-22 13:45:10|5660.6|5654.6|5662.1|5656.1|5662.1|5656.1|5660.3|5654.3|29
1632318320000|2021-09-22 13:45:20|5661.6|5655.6|5661.6|5655.6|5662.2|5656.2|5661.1|5655.1|12
1632318330000|2021-09-22 13:45:30|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|2
1632318340000|2021-09-22 13:45:40|5662.6|5656.6|5661.6|5655.6|5662.6|5656.6|5659.6|5653.6|19
1632318350000|2021-09-22 13:45:50|5662.1|5656.1|5659.6|5653.6|5662.6|5656.6|5659.6|5653.6|26
1632318360000|2021-09-22 13:46:00|5660.6|5654.6|5655.6|5649.6|5661.6|5655.6|5655.4|5649.4|43
1632318370000|2021-09-22 13:46:10|5656|5650|5656.1|5650.1|5658.6|5652.6|5655.7|5649.7|15
1632318380000|2021-09-22 13:46:20|5655.7|5649.7|5655.6|5649.6|5656.6|5650.6|5655.1|5649.1|63
1632318390000|2021-09-22 13:46:30|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|29
1632318400000|2021-09-22 13:46:40|5655.1|5649.1|5652.6|5646.6|5655.1|5649.1|5652.1|5646.1|18
1632318410000|2021-09-22 13:46:50|5651.9|5645.9|5653.6|5647.6|5653.6|5647.6|5651.9|5645.9|3
1632318420000|2021-09-22 13:47:00|5652.1|5646.1|5654.2|5648.2|5654.6|5648.6|5652.1|5646.1|15
1632318430000|2021-09-22 13:47:10|5654.4|5648.4|5653.7|5647.7|5654.6|5648.6|5653.7|5647.7|8
1632318440000|2021-09-22 13:47:20|5654.1|5648.1|5651.6|5645.6|5654.1|5648.1|5651.6|5645.6|103
1632318450000|2021-09-22 13:47:30|5653.6|5647.6|5651.1|5645.1|5653.6|5647.6|5651.1|5645.1|63
1632318460000|2021-09-22 13:47:40|5651.4|5645.4|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|12
1632318470000|2021-09-22 13:47:50|5651.1|5645.1|5650.7|5644.7|5651.1|5645.1|5650.2|5644.2|18
1632318480000|2021-09-22 13:48:00|5651.1|5645.1|5655.1|5649.1|5655.4|5649.4|5651.1|5645.1|31
1632318490000|2021-09-22 13:48:10|5655.2|5649.2|5653.6|5647.6|5655.8|5649.8|5652.6|5646.6|31
1632318500000|2021-09-22 13:48:20|5652.5|5646.5|5649.6|5643.6|5652.5|5646.5|5649.4|5643.4|36
1632318510000|2021-09-22 13:48:30|5648.1|5642.1|5649.6|5643.6|5649.6|5643.6|5648.1|5642.1|12
1632318520000|2021-09-22 13:48:40|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5
1632318530000|2021-09-22 13:48:50|5650.8|5644.8|5645.6|5639.6|5650.8|5644.8|5645.6|5639.6|31
1632318540000|2021-09-22 13:49:00|5645.1|5639.1|5646.6|5640.6|5647.1|5641.1|5645.1|5639.1|34
1632318550000|2021-09-22 13:49:10|5646.9|5640.9|5647.1|5641.1|5648.6|5642.6|5646.6|5640.6|35
1632318560000|2021-09-22 13:49:20|5646.6|5640.6|5645.1|5639.1|5646.6|5640.6|5645.1|5639.1|24
1632318570000|2021-09-22 13:49:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|17
1632318580000|2021-09-22 13:49:40|5642.1|5636.1|5641.1|5635.1|5643.1|5637.1|5640.2|5634.2|27
1632318590000|2021-09-22 13:49:50|5640.9|5634.9|5640.1|5634.1|5641.1|5635.1|5640.1|5634.1|21
1632318600000|2021-09-22 13:50:00|5641.1|5635.1|5643.2|5637.2|5643.6|5637.6|5640.6|5634.6|26
1632318610000|2021-09-22 13:50:10|5643.4|5637.4|5645.1|5639.1|5645.1|5639.1|5643.1|5637.1|6
1632318620000|2021-09-22 13:50:20|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5646.1|5640.1|24
1632318630000|2021-09-22 13:50:30|5648.2|5642.2|5649.1|5643.1|5649.1|5643.1|5648.1|5642.1|31
1632318640000|2021-09-22 13:50:40|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|8
1632318650000|2021-09-22 13:50:50|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|20
1632318660000|2021-09-22 13:51:00|5647.1|5641.1|5648.1|5642.1|5648.6|5642.6|5647.1|5641.1|7
1632318670000|2021-09-22 13:51:10|5649.1|5643.1|5652.6|5646.6|5653.6|5647.6|5648.7|5642.7|28
1632318680000|2021-09-22 13:51:20|5652.4|5646.4|5650.6|5644.6|5652.4|5646.4|5650.1|5644.1|21
1632318690000|2021-09-22 13:51:30|5650.7|5644.7|5651.6|5645.6|5652.1|5646.1|5650.1|5644.1|11
1632318700000|2021-09-22 13:51:40|5651.2|5645.2|5650.6|5644.6|5651.2|5645.2|5650.6|5644.6|10
1632318710000|2021-09-22 13:51:50|5650.1|5644.1|5650.2|5644.2|5650.6|5644.6|5649.1|5643.1|8
1632318720000|2021-09-22 13:52:00|5650.1|5644.1|5647.6|5641.6|5651.1|5645.1|5647.1|5641.1|15
1632318730000|2021-09-22 13:52:10|5647.4|5641.4|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|13
1632318740000|2021-09-22 13:52:20|5647.1|5641.1|5652.6|5646.6|5652.6|5646.6|5647.1|5641.1|8
1632318750000|2021-09-22 13:52:30|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5651.1|5645.1|3
1632318760000|2021-09-22 13:52:40|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|5
1632318770000|2021-09-22 13:52:50|5652.4|5646.4|5652.1|5646.1|5652.8|5646.8|5652.1|5646.1|1
1632318780000|2021-09-22 13:53:00|5652.2|5646.2|5652.1|5646.1|5654.1|5648.1|5651.6|5645.6|28
1632318790000|2021-09-22 13:53:10|5652.4|5646.4|5651.6|5645.6|5653.1|5647.1|5651.1|5645.1|6
1632318800000|2021-09-22 13:53:20|5650.6|5644.6|5647.2|5641.2|5650.6|5644.6|5645.6|5639.6|19
1632318810000|2021-09-22 13:53:30|5647.7|5641.7|5648.2|5642.2|5649.6|5643.6|5647.7|5641.7|5
1632318820000|2021-09-22 13:53:40|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5647.7|5641.7|2
1632318830000|2021-09-22 13:53:50|5647.7|5641.7|5643.6|5637.6|5647.7|5641.7|5643.1|5637.1|123
1632318840000|2021-09-22 13:54:00|5643.2|5637.2|5645.6|5639.6|5645.6|5639.6|5643.2|5637.2|10
1632318850000|2021-09-22 13:54:10|5644.6|5638.6|5641.8|5635.8|5644.6|5638.6|5641.8|5635.8|22
1632318860000|2021-09-22 13:54:20|5641.6|5635.6|5637.6|5631.6|5642.1|5636.1|5637.1|5631.1|23
1632318870000|2021-09-22 13:54:30|5636.5|5630.5|5635.2|5629.2|5636.5|5630.5|5634.7|5628.7|13
1632318880000|2021-09-22 13:54:40|5635.1|5629.1|5633.6|5627.6|5635.1|5629.1|5632.1|5626.1|15
1632318890000|2021-09-22 13:54:50|5630.1|5624.1|5630.6|5624.6|5632.1|5626.1|5630.1|5624.1|14
1632318900000|2021-09-22 13:55:00|5631.1|5625.1|5635.6|5629.6|5636.6|5630.6|5631.1|5625.1|31
1632318910000|2021-09-22 13:55:10|5636.1|5630.1|5632.6|5626.6|5636.1|5630.1|5632.6|5626.6|8
1632318920000|2021-09-22 13:55:20|5633.1|5627.1|5630.6|5624.6|5633.1|5627.1|5630.6|5624.6|3
1632318930000|2021-09-22 13:55:30|5630.2|5624.2|5629.1|5623.1|5630.2|5624.2|5628.6|5622.6|15
1632318940000|2021-09-22 13:55:40|5629.2|5623.2|5625.6|5619.6|5629.6|5623.6|5625.1|5619.1|10
1632318950000|2021-09-22 13:55:50|5626.1|5620.1|5626.1|5620.1|5627.1|5621.1|5626.1|5620.1|5
1632318960000|2021-09-22 13:56:00|5626.4|5620.4|5628.1|5622.1|5628.1|5622.1|5626.4|5620.4|21
1632318970000|2021-09-22 13:56:10|5628.8|5622.8|5628.1|5622.1|5628.8|5622.8|5628.1|5622.1|14
1632318980000|2021-09-22 13:56:20|5630.4|5624.4|5632.4|5626.4|5632.6|5626.6|5630.4|5624.4|16
1632318990000|2021-09-22 13:56:30|5632.6|5626.6|5628.1|5622.1|5632.6|5626.6|5628.1|5622.1|14
1632319000000|2021-09-22 13:56:40|5628.6|5622.6|5628.1|5622.1|5628.6|5622.6|5626.6|5620.6|13
1632319010000|2021-09-22 13:56:50|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|3
1632319020000|2021-09-22 13:57:00|5627.2|5621.2|5627.6|5621.6|5628.1|5622.1|5627.1|5621.1|6
1632319030000|2021-09-22 13:57:10|||||||||1
1632319040000|2021-09-22 13:57:20|5626.7|5620.7|5626.6|5620.6|5626.7|5620.7|5626.1|5620.1|7
1632319050000|2021-09-22 13:57:30|5627.1|5621.1|5625.6|5619.6|5627.1|5621.1|5625.6|5619.6|6
1632319070000|2021-09-22 13:57:50|5624.7|5618.7|5624.1|5618.1|5625.1|5619.1|5623.6|5617.6|8
1632319080000|2021-09-22 13:58:00|5624.4|5618.4|5626.6|5620.6|5627.1|5621.1|5624.1|5618.1|32
1632319090000|2021-09-22 13:58:10|5627.6|5621.6|5622.6|5616.6|5627.6|5621.6|5622.1|5616.1|27
1632319100000|2021-09-22 13:58:20|5623.1|5617.1|5621.2|5615.2|5623.1|5617.1|5621.2|5615.2|4
1632319110000|2021-09-22 13:58:30|5621.7|5615.7|5617.1|5611.1|5622.1|5616.1|5617.1|5611.1|55
1632319120000|2021-09-22 13:58:40|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|3
1632319130000|2021-09-22 13:58:50|5616.7|5610.7|5616.7|5610.7|5617.1|5611.1|5616.7|5610.7|4
1632319140000|2021-09-22 13:59:00|5617.4|5611.4|5615.1|5609.1|5617.4|5611.4|5614.6|5608.6|26
1632319150000|2021-09-22 13:59:10|5614.9|5608.9|5614.1|5608.1|5615.1|5609.1|5613.1|5607.1|26
1632319160000|2021-09-22 13:59:20|5614.6|5608.6|5615.1|5609.1|5615.1|5609.1|5614.6|5608.6|2
1632319170000|2021-09-22 13:59:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.1|5609.1|11
1632319180000|2021-09-22 13:59:40|5615.4|5609.4|5615.1|5609.1|5615.4|5609.4|5615.1|5609.1|7
1632319190000|2021-09-22 13:59:50|5614.2|5608.2|5614.1|5608.1|5614.2|5608.2|5614.1|5608.1|9
1632319200000|2021-09-22 14:00:00|5614.4|5608.4|5614.6|5608.6|5615.1|5609.1|5614.4|5608.4|9
1632319210000|2021-09-22 14:00:10|5614.9|5608.9|5614.1|5608.1|5615.1|5609.1|5614.1|5608.1|7
1632319220000|2021-09-22 14:00:20|5614.2|5608.2|5614.9|5608.9|5615.1|5609.1|5614.2|5608.2|8
1632319230000|2021-09-22 14:00:30|5615.1|5609.1|5613.1|5607.1|5615.1|5609.1|5613.1|5607.1|52
1632319240000|2021-09-22 14:00:40|5613.4|5607.4|5613.1|5607.1|5614.1|5608.1|5613.1|5607.1|36
1632319250000|2021-09-22 14:00:50|5614.1|5608.1|5613.6|5607.6|5614.1|5608.1|5613.6|5607.6|67
1632319260000|2021-09-22 14:01:00|5613.9|5607.9|5613.1|5607.1|5614.1|5608.1|5613.1|5607.1|2
1632319270000|2021-09-22 14:01:10|5613.2|5607.2|5610.6|5604.6|5613.6|5607.6|5610.1|5604.1|50
1632319290000|2021-09-22 14:01:30|5610.9|5604.9|5610.1|5604.1|5611.1|5605.1|5610.1|5604.1|10
1632319300000|2021-09-22 14:01:40|5610.6|5604.6|5611.6|5605.6|5611.6|5605.6|5610.6|5604.6|88
1632319310000|2021-09-22 14:01:50|5612.1|5606.1|5612.1|5606.1|5612.6|5606.6|5611.6|5605.6|9
1632319320000|2021-09-22 14:02:00|5612.4|5606.4|5613.1|5607.1|5613.1|5607.1|5612.4|5606.4|3
1632319330000|2021-09-22 14:02:10|||||||||2
1632319340000|2021-09-22 14:02:20|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|6
1632319350000|2021-09-22 14:02:30|5611.7|5605.7|5611.6|5605.6|5612.1|5606.1|5611.1|5605.1|23
1632319360000|2021-09-22 14:02:40|5611.1|5605.1|5610.6|5604.6|5611.1|5605.1|5610.6|5604.6|8
1632319370000|2021-09-22 14:02:50|5610.2|5604.2|5610.6|5604.6|5610.6|5604.6|5610.2|5604.2|3
1632319380000|2021-09-22 14:03:00|5610.9|5604.9|5610.7|5604.7|5611.1|5605.1|5610.6|5604.6|7
1632319390000|2021-09-22 14:03:10|5611.1|5605.1|5611.1|5605.1|5611.2|5605.2|5610.1|5604.1|8
1632319410000|2021-09-22 14:03:30|5611.6|5605.6|5611.6|5605.6|5612.1|5606.1|5611.6|5605.6|13
1632319420000|2021-09-22 14:03:40|5611.9|5605.9|5610.6|5604.6|5612.6|5606.6|5610.6|5604.6|4
1632319430000|2021-09-22 14:03:50|5609.6|5603.6|5609.6|5603.6|5610.6|5604.6|5609.6|5603.6|3
1632319440000|2021-09-22 14:04:00|5609.1|5603.1|5612.6|5606.6|5614.1|5608.1|5609.1|5603.1|30
1632319450000|2021-09-22 14:04:10|5612.2|5606.2|5611.6|5605.6|5612.2|5606.2|5611.6|5605.6|3
1632319460000|2021-09-22 14:04:20|5611.9|5605.9|5618.1|5612.1|5618.1|5612.1|5611.9|5605.9|11
1632319470000|2021-09-22 14:04:30|5618.2|5612.2|5622.6|5616.6|5623.4|5617.4|5618.1|5612.1|16
1632319480000|2021-09-22 14:04:40|5622.1|5616.1|5621.1|5615.1|5622.6|5616.6|5620.7|5614.7|8
1632319490000|2021-09-22 14:04:50|5620.2|5614.2|5621.1|5615.1|5621.1|5615.1|5620.2|5614.2|10
1632319500000|2021-09-22 14:05:00|5620.7|5614.7|5618.2|5612.2|5620.7|5614.7|5617.7|5611.7|42
1632319510000|2021-09-22 14:05:10|5617.8|5611.8|5619.1|5613.1|5619.1|5613.1|5617.7|5611.7|1
1632319520000|2021-09-22 14:05:20|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5618.6|5612.6|5
1632319530000|2021-09-22 14:05:30|5619.9|5613.9|5623.1|5617.1|5623.4|5617.4|5619.1|5613.1|5
1632319540000|2021-09-22 14:05:40|5622.2|5616.2|5622.1|5616.1|5622.6|5616.6|5622.1|5616.1|8
1632319550000|2021-09-22 14:05:50|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5
1632319560000|2021-09-22 14:06:00|5622.6|5616.6|5622.1|5616.1|5622.6|5616.6|5622.1|5616.1|2
1632319570000|2021-09-22 14:06:10|5622.6|5616.6|5622.7|5616.7|5622.7|5616.7|5622.6|5616.6|0
1632319580000|2021-09-22 14:06:20|5623|5617|5622.7|5616.7|5624.1|5618.1|5622.1|5616.1|15
1632319590000|2021-09-22 14:06:30|||||||||3
1632319600000|2021-09-22 14:06:40|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|1
1632319610000|2021-09-22 14:06:50|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|15
1632319620000|2021-09-22 14:07:00|5622.2|5616.2|5621.1|5615.1|5622.7|5616.7|5621.1|5615.1|6
1632319630000|2021-09-22 14:07:10|5621.2|5615.2|5622.1|5616.1|5622.6|5616.6|5621.2|5615.2|31
1632319640000|2021-09-22 14:07:20|5621.7|5615.7|5622.6|5616.6|5622.8|5616.8|5621.7|5615.7|12
1632319650000|2021-09-22 14:07:30|5623.6|5617.6|5626.6|5620.6|5626.6|5620.6|5623.6|5617.6|13
1632319660000|2021-09-22 14:07:40|5626.9|5620.9|5626.6|5620.6|5627.1|5621.1|5625.1|5619.1|6
1632319670000|2021-09-22 14:07:50|5626.1|5620.1|5624.6|5618.6|5626.1|5620.1|5624.6|5618.6|9
1632319680000|2021-09-22 14:08:00|5624.1|5618.1|5621.6|5615.6|5626.1|5620.1|5621.6|5615.6|20
1632319690000|2021-09-22 14:08:10|5621.2|5615.2|5621.6|5615.6|5621.6|5615.6|5620.7|5614.7|6
1632319700000|2021-09-22 14:08:20|5622.1|5616.1|5621.1|5615.1|5622.6|5616.6|5621.1|5615.1|1
1632319710000|2021-09-22 14:08:30|5620.2|5614.2|5621.1|5615.1|5621.1|5615.1|5620.2|5614.2|12
1632319720000|2021-09-22 14:08:40|5622.1|5616.1|5621.6|5615.6|5622.1|5616.1|5621.1|5615.1|6
1632319740000|2021-09-22 14:09:00|5622.1|5616.1|5622.1|5616.1|5624.6|5618.6|5622.1|5616.1|14
1632319750000|2021-09-22 14:09:10|5622.4|5616.4|5621.7|5615.7|5622.6|5616.6|5621.7|5615.7|2
1632319770000|2021-09-22 14:09:30|5621.2|5615.2|5620.7|5614.7|5621.2|5615.2|5620.2|5614.2|4
1632319780000|2021-09-22 14:09:40|||||||||1
1632319790000|2021-09-22 14:09:50|||||||||1
1632319800000|2021-09-22 14:10:00|5621.1|5615.1|5621.6|5615.6|5622.1|5616.1|5621.1|5615.1|5
1632319810000|2021-09-22 14:10:10|||||||||41
1632319820000|2021-09-22 14:10:20|||||||||20
1632319830000|2021-09-22 14:10:30|5622.4|5616.4|5622.6|5616.6|5623.9|5617.9|5622.1|5616.1|24
1632319840000|2021-09-22 14:10:40|5622.1|5616.1|5621.6|5615.6|5622.1|5616.1|5621.6|5615.6|29
1632319850000|2021-09-22 14:10:50|5621.1|5615.1|5620.7|5614.7|5621.1|5615.1|5620.7|5614.7|1
1632319860000|2021-09-22 14:11:00|5621.1|5615.1|5615.7|5609.7|5621.1|5615.1|5615.7|5609.7|26
1632319870000|2021-09-22 14:11:10|5615.8|5609.8|5619.6|5613.6|5619.6|5613.6|5615.8|5609.8|13
1632319880000|2021-09-22 14:11:20|5620.6|5614.6|5619.6|5613.6|5620.6|5614.6|5618.1|5612.1|13
1632319890000|2021-09-22 14:11:30|5618.6|5612.6|5618.6|5612.6|5619.1|5613.1|5617.7|5611.7|5
1632319900000|2021-09-22 14:11:40|5620.6|5614.6|5622.1|5616.1|5622.1|5616.1|5620.6|5614.6|16
1632319910000|2021-09-22 14:11:50|5621.7|5615.7|5621.7|5615.7|5622.1|5616.1|5621.2|5615.2|5
1632319920000|2021-09-22 14:12:00|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1632319930000|2021-09-22 14:12:10|5620.1|5614.1|5619.6|5613.6|5620.6|5614.6|5617.6|5611.6|8
1632319940000|2021-09-22 14:12:20|5619.2|5613.2|5618.6|5612.6|5619.2|5613.2|5618.1|5612.1|5
1632319950000|2021-09-22 14:12:30|5619.1|5613.1|5618.6|5612.6|5619.1|5613.1|5618.6|5612.6|2
1632319960000|2021-09-22 14:12:40|5619.6|5613.6|5621.1|5615.1|5621.6|5615.6|5619.1|5613.1|21
1632319970000|2021-09-22 14:12:50|5621.4|5615.4|5620.2|5614.2|5622.6|5616.6|5620.2|5614.2|5
1632319980000|2021-09-22 14:13:00|5620.6|5614.6|5618.4|5612.4|5620.6|5614.6|5618.1|5612.1|4
1632319990000|2021-09-22 14:13:10|5618.6|5612.6|5620.6|5614.6|5620.6|5614.6|5618.6|5612.6|1
1632320000000|2021-09-22 14:13:20|5620.9|5614.9|5624.7|5618.7|5625.6|5619.6|5620.9|5614.9|38
1632320010000|2021-09-22 14:13:30|5625.1|5619.1|5622.6|5616.6|5626.6|5620.6|5622.1|5616.1|6
1632320020000|2021-09-22 14:13:40|5622.9|5616.9|5622.6|5616.6|5622.9|5616.9|5621.2|5615.2|5
1632320030000|2021-09-22 14:13:50|5621.7|5615.7|5621.7|5615.7|5622.6|5616.6|5621.7|5615.7|6
1632320040000|2021-09-22 14:14:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5619.6|5613.6|9
1632320050000|2021-09-22 14:14:10|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|2
1632320060000|2021-09-22 14:14:20|5621|5615|5620.6|5614.6|5621|5615|5620.6|5614.6|4
1632320070000|2021-09-22 14:14:30|5621.1|5615.1|5623.4|5617.4|5624.6|5618.6|5621.1|5615.1|4
1632320080000|2021-09-22 14:14:40|5623.6|5617.6|5622.1|5616.1|5624.6|5618.6|5622.1|5616.1|5
1632320090000|2021-09-22 14:14:50|5621.1|5615.1|5620.2|5614.2|5622.1|5616.1|5620.1|5614.1|29
1632320100000|2021-09-22 14:15:00|5620.1|5614.1|5622.6|5616.6|5623.1|5617.1|5620.1|5614.1|23
1632320110000|2021-09-22 14:15:10|5622.1|5616.1|5622.6|5616.6|5623.2|5617.2|5621.6|5615.6|19
1632320120000|2021-09-22 14:15:20|5622.9|5616.9|5623.4|5617.4|5624.1|5618.1|5622.9|5616.9|28
1632320130000|2021-09-22 14:15:30|5623.6|5617.6|5622.1|5616.1|5624.6|5618.6|5621.6|5615.6|9
1632320150000|2021-09-22 14:15:50|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5
1632320160000|2021-09-22 14:16:00|5623.1|5617.1|5624.1|5618.1|5625.1|5619.1|5623.1|5617.1|6
1632320170000|2021-09-22 14:16:10|5624.4|5618.4|5627.1|5621.1|5627.6|5621.6|5624.4|5618.4|9
1632320180000|2021-09-22 14:16:20|5627.4|5621.4|5627.6|5621.6|5627.6|5621.6|5626.6|5620.6|46
1632320190000|2021-09-22 14:16:30|5627.4|5621.4|5625.1|5619.1|5627.4|5621.4|5625.1|5619.1|6
1632320200000|2021-09-22 14:16:40|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.1|5619.1|10
1632320210000|2021-09-22 14:16:50|5625.7|5619.7|5628.1|5622.1|5628.6|5622.6|5625.7|5619.7|8
1632320220000|2021-09-22 14:17:00|5627.6|5621.6|5629.6|5623.6|5629.6|5623.6|5627.6|5621.6|8
1632320230000|2021-09-22 14:17:10|5629.4|5623.4|5629.6|5623.6|5629.6|5623.6|5628.7|5622.7|2
1632320240000|2021-09-22 14:17:20|5629.7|5623.7|5629.2|5623.2|5630.1|5624.1|5628.7|5622.7|8
1632320250000|2021-09-22 14:17:30|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5628.2|5622.2|24
1632320260000|2021-09-22 14:17:40|5628.7|5622.7|5629.6|5623.6|5629.9|5623.9|5628.2|5622.2|9
1632320270000|2021-09-22 14:17:50|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.7|5622.7|1
1632320280000|2021-09-22 14:18:00|5629.6|5623.6|5628.7|5622.7|5630.1|5624.1|5628.3|5622.3|3
1632320290000|2021-09-22 14:18:10|5628.8|5622.8|5629.6|5623.6|5629.6|5623.6|5628.7|5622.7|1
1632320300000|2021-09-22 14:18:20|5628.6|5622.6|5629.1|5623.1|5629.1|5623.1|5628.6|5622.6|2
1632320310000|2021-09-22 14:18:30|5629.6|5623.6|5631.6|5625.6|5631.6|5625.6|5629.2|5623.2|13
1632320320000|2021-09-22 14:18:40|5630.7|5624.7|5630.7|5624.7|5630.9|5624.9|5630.4|5624.4|5
1632320330000|2021-09-22 14:18:50|5631.6|5625.6|5632.4|5626.4|5632.8|5626.8|5631.6|5625.6|2
1632320340000|2021-09-22 14:19:00|5632.6|5626.6|5632.6|5626.6|5633.1|5627.1|5632.1|5626.1|13
1632320350000|2021-09-22 14:19:10|5632.1|5626.1|5633.1|5627.1|5633.1|5627.1|5632.1|5626.1|2
1632320360000|2021-09-22 14:19:20|5632.7|5626.7|5632.6|5626.6|5634.1|5628.1|5632.6|5626.6|6
1632320370000|2021-09-22 14:19:30|5632.9|5626.9|5634.7|5628.7|5635.1|5629.1|5632.9|5626.9|23
1632320380000|2021-09-22 14:19:40|5634.6|5628.6|5636.1|5630.1|5636.1|5630.1|5634.6|5628.6|2
1632320390000|2021-09-22 14:19:50|5635.1|5629.1|5635.7|5629.7|5636.6|5630.6|5635.1|5629.1|5
1632320400000|2021-09-22 14:20:00|5636.1|5630.1|5636.1|5630.1|5637.1|5631.1|5636.1|5630.1|38
1632320410000|2021-09-22 14:20:10|5636.4|5630.4|5638.1|5632.1|5638.1|5632.1|5636.4|5630.4|13
1632320420000|2021-09-22 14:20:20|5637.7|5631.7|5639.2|5633.2|5639.7|5633.7|5637.7|5631.7|27
1632320430000|2021-09-22 14:20:30|5639.1|5633.1|5640.1|5634.1|5640.1|5634.1|5639.1|5633.1|10
1632320440000|2021-09-22 14:20:40|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.6|5633.6|9
1632320450000|2021-09-22 14:20:50|5639.6|5633.6|5639.1|5633.1|5639.6|5633.6|5639.1|5633.1|25
1632320460000|2021-09-22 14:21:00|5639.6|5633.6|5639.1|5633.1|5640.1|5634.1|5639.1|5633.1|14
1632320470000|2021-09-22 14:21:10|5639.6|5633.6|5640.1|5634.1|5640.1|5634.1|5639.6|5633.6|10
1632320480000|2021-09-22 14:21:20|5640.4|5634.4|5640.6|5634.6|5640.6|5634.6|5640.4|5634.4|5
1632320490000|2021-09-22 14:21:30|5640.9|5634.9|5641.4|5635.4|5641.4|5635.4|5640.1|5634.1|29
1632320500000|2021-09-22 14:21:40|5641.9|5635.9|5641.6|5635.6|5642.9|5636.9|5641.1|5635.1|7
1632320510000|2021-09-22 14:21:50|5641.9|5635.9|5641.1|5635.1|5643.1|5637.1|5640.3|5634.3|13
1632320520000|2021-09-22 14:22:00|5642.1|5636.1|5641.6|5635.6|5643.6|5637.6|5641.1|5635.1|7
1632320530000|2021-09-22 14:22:10|5641.1|5635.1|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|1
1632320540000|2021-09-22 14:22:20|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5640.9|5634.9|1
1632320550000|2021-09-22 14:22:30|5642.2|5636.2|5643.1|5637.1|5643.2|5637.2|5642.2|5636.2|2
1632320560000|2021-09-22 14:22:40|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|8
1632320570000|2021-09-22 14:22:50|5644.3|5638.3|5646.1|5640.1|5646.1|5640.1|5644.3|5638.3|17
1632320580000|2021-09-22 14:23:00|5645.1|5639.1|5647.1|5641.1|5647.1|5641.1|5645.1|5639.1|10
1632320590000|2021-09-22 14:23:10|5647.2|5641.2|5647.6|5641.6|5647.9|5641.9|5647.2|5641.2|4
1632320600000|2021-09-22 14:23:20|5647.9|5641.9|5645.7|5639.7|5647.9|5641.9|5645.1|5639.1|22
1632320610000|2021-09-22 14:23:30|5645.3|5639.3|5646.1|5640.1|5646.1|5640.1|5645.1|5639.1|13
1632320620000|2021-09-22 14:23:40|5645.1|5639.1|5646.6|5640.6|5646.6|5640.6|5645.1|5639.1|4
1632320630000|2021-09-22 14:23:50|5647.1|5641.1|5645.6|5639.6|5647.1|5641.1|5645.6|5639.6|5
1632320640000|2021-09-22 14:24:00|5644.1|5638.1|5642.6|5636.6|5644.1|5638.1|5641.4|5635.4|24
1632320650000|2021-09-22 14:24:10|5641.6|5635.6|5641.3|5635.3|5642.1|5636.1|5641.1|5635.1|6
1632320660000|2021-09-22 14:24:20|5641.2|5635.2|5637.5|5631.5|5641.2|5635.2|5636.8|5630.8|20
1632320670000|2021-09-22 14:24:30|5637.3|5631.3|5637.8|5631.8|5638.8|5632.8|5637.3|5631.3|23
1632320680000|2021-09-22 14:24:40|5638.2|5632.2|5639.3|5633.3|5639.3|5633.3|5638.2|5632.2|3
1632320690000|2021-09-22 14:24:50|||||||||6
1632320700000|2021-09-22 14:25:00|5639.6|5633.6|5630.6|5624.6|5639.6|5633.6|5630.6|5624.6|61
1632320710000|2021-09-22 14:25:10|5631.1|5625.1|5629.1|5623.1|5631.5|5625.5|5629.1|5623.1|5
1632320720000|2021-09-22 14:25:20|5629.6|5623.6|5629.8|5623.8|5630.6|5624.6|5629.1|5623.1|3
1632320730000|2021-09-22 14:25:30|5631.1|5625.1|5630.6|5624.6|5632.1|5626.1|5630.6|5624.6|84
1632320740000|2021-09-22 14:25:40|5630.9|5624.9|5631.3|5625.3|5631.6|5625.6|5630.8|5624.8|5
1632320750000|2021-09-22 14:25:50|5630.8|5624.8|5631.3|5625.3|5631.3|5625.3|5630.8|5624.8|7
1632320760000|2021-09-22 14:26:00|5631.6|5625.6|5626.1|5620.1|5631.6|5625.6|5626.1|5620.1|9
1632320770000|2021-09-22 14:26:10|5627.1|5621.1|5625.1|5619.1|5627.1|5621.1|5624.6|5618.6|2
1632320780000|2021-09-22 14:26:20|5625|5619|5627.1|5621.1|5627.1|5621.1|5625|5619|4
1632320790000|2021-09-22 14:26:30|5627.5|5621.5|5628.1|5622.1|5628.1|5622.1|5626.8|5620.8|9
1632320800000|2021-09-22 14:26:40|5628.6|5622.6|5629.3|5623.3|5629.6|5623.6|5628.6|5622.6|4
1632320810000|2021-09-22 14:26:50|5629.1|5623.1|5628.6|5622.6|5629.6|5623.6|5628.6|5622.6|5
1632320820000|2021-09-22 14:27:00|5631.1|5625.1|5628.1|5622.1|5632.1|5626.1|5628.1|5622.1|17
1632320830000|2021-09-22 14:27:10|5629.1|5623.1|5626.1|5620.1|5629.1|5623.1|5626.1|5620.1|3
1632320840000|2021-09-22 14:27:20|5626.6|5620.6|5626.1|5620.1|5627.5|5621.5|5626.1|5620.1|2
1632320850000|2021-09-22 14:27:30|5626.5|5620.5|5625.9|5619.9|5626.5|5620.5|5625|5619|10
1632320860000|2021-09-22 14:27:40|5626.3|5620.3|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|1
1632320870000|2021-09-22 14:27:50|5626|5620|5626.4|5620.4|5626.8|5620.8|5625.9|5619.9|16
1632320880000|2021-09-22 14:28:00|5626|5620|5618.3|5612.3|5626.4|5620.4|5617.4|5611.4|18
1632320890000|2021-09-22 14:28:10|5617.9|5611.9|5617.4|5611.4|5618.3|5612.3|5616.9|5610.9|35
1632320900000|2021-09-22 14:28:20|5618.3|5612.3|5619.4|5613.4|5619.9|5613.9|5618.3|5612.3|55
1632320910000|2021-09-22 14:28:30|5619.9|5613.9|5618.4|5612.4|5619.9|5613.9|5617.4|5611.4|8
1632320920000|2021-09-22 14:28:40|5617.9|5611.9|5618.4|5612.4|5618.8|5612.8|5617.4|5611.4|0
1632320940000|2021-09-22 14:29:00|5618.5|5612.5|5618.4|5612.4|5618.9|5612.9|5618.4|5612.4|16
1632320950000|2021-09-22 14:29:10|5617.4|5611.4|5616.9|5610.9|5617.4|5611.4|5616.9|5610.9|1
1632320960000|2021-09-22 14:29:20|5617.4|5611.4|5617.4|5611.4|5618.4|5612.4|5617.4|5611.4|4
1632320970000|2021-09-22 14:29:30|5616.5|5610.5|5617.5|5611.5|5617.5|5611.5|5616.5|5610.5|22
1632320980000|2021-09-22 14:29:40|||||||||2
1632320990000|2021-09-22 14:29:50|5617.2|5611.2|5616.4|5610.4|5617.2|5611.2|5616.4|5610.4|1
1632321000000|2021-09-22 14:30:00|5615.4|5609.4|5615.9|5609.9|5616.4|5610.4|5614|5608|27
1632321010000|2021-09-22 14:30:10|5615.4|5609.4|5615.9|5609.9|5616.4|5610.4|5615.4|5609.4|0
1632321020000|2021-09-22 14:30:20|5616.3|5610.3|5616.4|5610.4|5616.4|5610.4|5616|5610|1
1632321030000|2021-09-22 14:30:30|5616.8|5610.8|5616.4|5610.4|5616.8|5610.8|5616.4|5610.4|2
1632321040000|2021-09-22 14:30:40|5616.8|5610.8|5619.4|5613.4|5619.9|5613.9|5616.8|5610.8|12
1632321050000|2021-09-22 14:30:50|5619.8|5613.8|5619.9|5613.9|5619.9|5613.9|5619.4|5613.4|26
1632321060000|2021-09-22 14:31:00|5619.3|5613.3|5618.9|5612.9|5619.4|5613.4|5618.9|5612.9|12
1632321070000|2021-09-22 14:31:10|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5616.4|5610.4|20
1632321080000|2021-09-22 14:31:20|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|4
1632321090000|2021-09-22 14:31:30|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|55
1632321100000|2021-09-22 14:31:40|||||||||19
1632321110000|2021-09-22 14:31:50|||||||||2
1632321120000|2021-09-22 14:32:00|5616|5610|5616.4|5610.4|5616.4|5610.4|5616|5610|13
1632321130000|2021-09-22 14:32:10|5617.9|5611.9|5617.9|5611.9|5617.9|5611.9|5617.9|5611.9|1
1632321140000|2021-09-22 14:32:20|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|6
1632321150000|2021-09-22 14:32:30|5617.9|5611.9|5618.4|5612.4|5618.4|5612.4|5617.9|5611.9|5
1632321160000|2021-09-22 14:32:40|5617.8|5611.8|5616.4|5610.4|5617.8|5611.8|5616.4|5610.4|4
1632321170000|2021-09-22 14:32:50|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|1
1632321180000|2021-09-22 14:33:00|5617.9|5611.9|5616.4|5610.4|5617.9|5611.9|5615.9|5609.9|19
1632321190000|2021-09-22 14:33:10|5614.4|5608.4|5614.9|5608.9|5615.4|5609.4|5614.4|5608.4|15
1632321200000|2021-09-22 14:33:20|5615.4|5609.4|5616.4|5610.4|5616.4|5610.4|5615.4|5609.4|4
1632321210000|2021-09-22 14:33:30|5615.9|5609.9|5617.4|5611.4|5617.4|5611.4|5615.9|5609.9|5
1632321220000|2021-09-22 14:33:40|5618.4|5612.4|5618.4|5612.4|5619.3|5613.3|5618.4|5612.4|9
1632321230000|2021-09-22 14:33:50|5618.3|5612.3|5618.9|5612.9|5618.9|5612.9|5617.4|5611.4|8
1632321240000|2021-09-22 14:34:00|5619|5613|5619.9|5613.9|5619.9|5613.9|5619|5613|13
1632321250000|2021-09-22 14:34:10|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|10
1632321260000|2021-09-22 14:34:20|||||||||1
1632321270000|2021-09-22 14:34:30|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|1
1632321280000|2021-09-22 14:34:40|||||||||7
1632321300000|2021-09-22 14:35:00|5625.4|5619.4|5625.9|5619.9|5626.4|5620.4|5623.9|5617.9|23
1632321310000|2021-09-22 14:35:10|5626.4|5620.4|5627.4|5621.4|5627.4|5621.4|5626.4|5620.4|4
1632321320000|2021-09-22 14:35:20|5627|5621|5627.4|5621.4|5627.4|5621.4|5626.9|5620.9|8
1632321330000|2021-09-22 14:35:30|5627.8|5621.8|5626.9|5620.9|5627.9|5621.9|5626.9|5620.9|8
1632321340000|2021-09-22 14:35:40|5627.9|5621.9|5627.4|5621.4|5627.9|5621.9|5627.4|5621.4|7
1632321350000|2021-09-22 14:35:50|5627|5621|5626.9|5620.9|5627|5621|5626.9|5620.9|0
1632321360000|2021-09-22 14:36:00|5624.9|5618.9|5625.9|5619.9|5625.9|5619.9|5624.4|5618.4|12
1632321370000|2021-09-22 14:36:10|5625.8|5619.8|5626.9|5620.9|5626.9|5620.9|5625.8|5619.8|6
1632321380000|2021-09-22 14:36:20|5625.9|5619.9|5624.4|5618.4|5625.9|5619.9|5623.9|5617.9|13
1632321390000|2021-09-22 14:36:30|5624.9|5618.9|5623.9|5617.9|5624.9|5618.9|5623.9|5617.9|12
1632321400000|2021-09-22 14:36:40|5622.9|5616.9|5623.4|5617.4|5623.4|5617.4|5622.9|5616.9|3
1632321410000|2021-09-22 14:36:50|5622.7|5616.7|5623.4|5617.4|5623.8|5617.8|5622.4|5616.4|8
1632321420000|2021-09-22 14:37:00|5623.8|5617.8|5624.9|5618.9|5624.9|5618.9|5623.8|5617.8|2
1632321430000|2021-09-22 14:37:10|5624.4|5618.4|5621.9|5615.9|5624.4|5618.4|5620.9|5614.9|9
1632321440000|2021-09-22 14:37:20|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|2
1632321450000|2021-09-22 14:37:30|5622.8|5616.8|5622.4|5616.4|5622.8|5616.8|5621|5615|10
1632321460000|2021-09-22 14:37:40|5622.8|5616.8|5622.9|5616.9|5622.9|5616.9|5622.4|5616.4|2
1632321470000|2021-09-22 14:37:50|5622.8|5616.8|5622.4|5616.4|5622.9|5616.9|5622.4|5616.4|4
1632321480000|2021-09-22 14:38:00|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1632321490000|2021-09-22 14:38:10|||||||||3
1632321500000|2021-09-22 14:38:20|5624.3|5618.3|5624.9|5618.9|5624.9|5618.9|5623.4|5617.4|8
1632321510000|2021-09-22 14:38:30|5622.9|5616.9|5623.4|5617.4|5623.4|5617.4|5621.9|5615.9|8
1632321520000|2021-09-22 14:38:40|5622.4|5616.4|5624.4|5618.4|5624.4|5618.4|5622.4|5616.4|2
1632321540000|2021-09-22 14:39:00|5624|5618|5623.9|5617.9|5624|5618|5623.9|5617.9|2
1632321550000|2021-09-22 14:39:10|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|1
1632321560000|2021-09-22 14:39:20|5622.9|5616.9|5623.4|5617.4|5623.4|5617.4|5622.4|5616.4|6
1632321570000|2021-09-22 14:39:30|||||||||1
1632321590000|2021-09-22 14:39:50|5622.4|5616.4|5627.4|5621.4|5629.3|5623.3|5621.4|5615.4|19
1632321600000|2021-09-22 14:40:00|5627|5621|5628.9|5622.9|5629.3|5623.3|5627|5621|7
1632321610000|2021-09-22 14:40:10|5629.4|5623.4|5629.9|5623.9|5629.9|5623.9|5629.3|5623.3|30
1632321620000|2021-09-22 14:40:20|||||||||13
1632321630000|2021-09-22 14:40:30|5629.4|5623.4|5629.9|5623.9|5629.9|5623.9|5628.9|5622.9|6
1632321640000|2021-09-22 14:40:40|5629.4|5623.4|5629.9|5623.9|5629.9|5623.9|5629.4|5623.4|9
1632321650000|2021-09-22 14:40:50|||||||||4
1632321660000|2021-09-22 14:41:00|5632.3|5626.3|5632.9|5626.9|5632.9|5626.9|5632.3|5626.3|60
1632321670000|2021-09-22 14:41:10|5632.5|5626.5|5633.9|5627.9|5634.3|5628.3|5632.5|5626.5|9
1632321680000|2021-09-22 14:41:20|5634.3|5628.3|5633.9|5627.9|5634.3|5628.3|5633.9|5627.9|1
1632321700000|2021-09-22 14:41:40|5634.3|5628.3|5634.9|5628.9|5634.9|5628.9|5634.3|5628.3|5
1632321710000|2021-09-22 14:41:50|||||||||1
1632321720000|2021-09-22 14:42:00|||||||||20
1632321730000|2021-09-22 14:42:10|||||||||1
1632321740000|2021-09-22 14:42:20|||||||||5
1632321750000|2021-09-22 14:42:30|||||||||19
1632321760000|2021-09-22 14:42:40|5636.4|5630.4|5637.4|5631.4|5637.4|5631.4|5636.4|5630.4|4
1632321770000|2021-09-22 14:42:50|5636.4|5630.4|5637.4|5631.4|5637.9|5631.9|5636.4|5630.4|3
1632321780000|2021-09-22 14:43:00|5637.9|5631.9|5637.9|5631.9|5638.4|5632.4|5637.8|5631.8|13
1632321790000|2021-09-22 14:43:10|5638|5632|5637.9|5631.9|5638.4|5632.4|5637.9|5631.9|6
1632321800000|2021-09-22 14:43:20|5640.8|5634.8|5637.4|5631.4|5640.8|5634.8|5637.4|5631.4|23
1632321810000|2021-09-22 14:43:30|5636.9|5630.9|5634.9|5628.9|5637.3|5631.3|5634.9|5628.9|6
1632321820000|2021-09-22 14:43:40|5635.4|5629.4|5634.9|5628.9|5635.4|5629.4|5634.9|5628.9|9
1632321830000|2021-09-22 14:43:50|5635.5|5629.5|5635.4|5629.4|5635.9|5629.9|5635|5629|13
1632321840000|2021-09-22 14:44:00|5635|5629|5632.9|5626.9|5635|5629|5632.4|5626.4|2
1632321850000|2021-09-22 14:44:10|5631.5|5625.5|5634.4|5628.4|5635.4|5629.4|5631.5|5625.5|41
1632321860000|2021-09-22 14:44:20|5636.9|5630.9|5636.9|5630.9|5637.9|5631.9|5635.9|5629.9|7
1632321870000|2021-09-22 14:44:30|5637|5631|5638.9|5632.9|5638.9|5632.9|5636.9|5630.9|11
1632321880000|2021-09-22 14:44:40|5638.4|5632.4|5638.4|5632.4|5639.9|5633.9|5638.4|5632.4|6
1632321890000|2021-09-22 14:44:50|5637.5|5631.5|5635.9|5629.9|5637.5|5631.5|5635.4|5629.4|7
1632321900000|2021-09-22 14:45:00|5635.5|5629.5|5634.4|5628.4|5635.5|5629.5|5633.4|5627.4|6
1632321910000|2021-09-22 14:45:10|5633.9|5627.9|5634.9|5628.9|5635.8|5629.8|5633.9|5627.9|6
1632321930000|2021-09-22 14:45:30|5634.8|5628.8|5632.4|5626.4|5634.8|5628.8|5632.4|5626.4|16
1632321940000|2021-09-22 14:45:40|5632.9|5626.9|5631.5|5625.5|5632.9|5626.9|5631.5|5625.5|4
1632321950000|2021-09-22 14:45:50|5631.2|5625.2|5629.4|5623.4|5631.2|5625.2|5629|5623|4
1632321960000|2021-09-22 14:46:00|5628.9|5622.9|5627.9|5621.9|5628.9|5622.9|5627.9|5621.9|5
1632321970000|2021-09-22 14:46:10|5627.5|5621.5|5626.4|5620.4|5627.5|5621.5|5626.4|5620.4|6
1632321980000|2021-09-22 14:46:20|5626.8|5620.8|5626.4|5620.4|5626.8|5620.8|5626.4|5620.4|4
1632321990000|2021-09-22 14:46:30|5626|5620|5624.9|5618.9|5626|5620|5624.4|5618.4|4
1632322000000|2021-09-22 14:46:40|5624.4|5618.4|5622.5|5616.5|5624.9|5618.9|5622.5|5616.5|13
1632322010000|2021-09-22 14:46:50|5622.9|5616.9|5622.9|5616.9|5623|5617|5622.2|5616.2|10
1632322020000|2021-09-22 14:47:00|5623|5617|5623.9|5617.9|5625.4|5619.4|5622.9|5616.9|14
1632322030000|2021-09-22 14:47:10|5623.4|5617.4|5623.9|5617.9|5623.9|5617.9|5622.5|5616.5|5
1632322040000|2021-09-22 14:47:20|5623.4|5617.4|5622.5|5616.5|5623.9|5617.9|5622.5|5616.5|3
1632322050000|2021-09-22 14:47:30|5622.2|5616.2|5622.4|5616.4|5622.4|5616.4|5622.2|5616.2|1
1632322060000|2021-09-22 14:47:40|5621.9|5615.9|5620.9|5614.9|5621.9|5615.9|5620.9|5614.9|3
1632322070000|2021-09-22 14:47:50|5620.4|5614.4|5619.4|5613.4|5620.4|5614.4|5619|5613|8
1632322080000|2021-09-22 14:48:00|5618.4|5612.4|5616.4|5610.4|5618.4|5612.4|5616.4|5610.4|35
1632322090000|2021-09-22 14:48:10|||||||||1
1632322100000|2021-09-22 14:48:20|||||||||1
1632322110000|2021-09-22 14:48:30|5616.3|5610.3|5619.4|5613.4|5619.5|5613.5|5616.3|5610.3|15
1632322120000|2021-09-22 14:48:40|5619|5613|5616.4|5610.4|5619.9|5613.9|5616.4|5610.4|6
1632322130000|2021-09-22 14:48:50|5616.8|5610.8|5616.5|5610.5|5616.8|5610.8|5616.5|5610.5|1
1632322140000|2021-09-22 14:49:00|5616.4|5610.4|5615.9|5609.9|5616.4|5610.4|5615.4|5609.4|23
1632322150000|2021-09-22 14:49:10|5616.4|5610.4|5617.3|5611.3|5617.3|5611.3|5616.4|5610.4|2
1632322160000|2021-09-22 14:49:20|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|5616.4|5610.4|8
1632322170000|2021-09-22 14:49:30|5617.3|5611.3|5615.4|5609.4|5617.3|5611.3|5615.3|5609.3|16
1632322180000|2021-09-22 14:49:40|5614.1|5608.1|5613.4|5607.4|5614.8|5608.8|5613.4|5607.4|17
1632322190000|2021-09-22 14:49:50|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5611.5|5605.5|34
1632322200000|2021-09-22 14:50:00|5612.8|5606.8|5614.4|5608.4|5614.4|5608.4|5612.4|5606.4|9
1632322210000|2021-09-22 14:50:10|5613.4|5607.4|5617.4|5611.4|5617.9|5611.9|5611.9|5605.9|14
1632322220000|2021-09-22 14:50:20|5617|5611|5614.4|5608.4|5617|5611|5614.4|5608.4|5
1632322230000|2021-09-22 14:50:30|5614|5608|5614.9|5608.9|5614.9|5608.9|5614|5608|0
1632322240000|2021-09-22 14:50:40|5615.9|5609.9|5613.5|5607.5|5615.9|5609.9|5613.5|5607.5|17
1632322260000|2021-09-22 14:51:00|5613.9|5607.9|5612.4|5606.4|5613.9|5607.9|5612.4|5606.4|6
1632322270000|2021-09-22 14:51:10|5612|5606|5611.9|5605.9|5612.4|5606.4|5611.9|5605.9|3
1632322280000|2021-09-22 14:51:20|5610.9|5604.9|5611.4|5605.4|5611.4|5605.4|5610.9|5604.9|8
1632322290000|2021-09-22 14:51:30|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|4
1632322300000|2021-09-22 14:51:40|5611.9|5605.9|5610.9|5604.9|5612.4|5606.4|5610.9|5604.9|5
1632322310000|2021-09-22 14:51:50|5609|5603|5607.9|5601.9|5609.9|5603.9|5607.9|5601.9|8
1632322320000|2021-09-22 14:52:00|5607.5|5601.5|5607.9|5601.9|5608.3|5602.3|5606.9|5600.9|35
1632322330000|2021-09-22 14:52:10|5608|5602|5608.4|5602.4|5608.4|5602.4|5608|5602|7
1632322350000|2021-09-22 14:52:30|5608.9|5602.9|5609.4|5603.4|5609.4|5603.4|5608.4|5602.4|3
1632322360000|2021-09-22 14:52:40|5609.8|5603.8|5611.4|5605.4|5611.5|5605.5|5609.8|5603.8|10
1632322370000|2021-09-22 14:52:50|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|4
1632322380000|2021-09-22 14:53:00|5609.7|5603.7|5610.3|5604.3|5610.9|5604.9|5606.9|5600.9|155
1632322390000|2021-09-22 14:53:10|5609.9|5603.9|5608.4|5602.4|5609.9|5603.9|5607.9|5601.9|21
1632322400000|2021-09-22 14:53:20|5608|5602|5607.8|5601.8|5609.1|5603.1|5605.9|5599.9|36
1632322410000|2021-09-22 14:53:30|5607.9|5601.9|5605.9|5599.9|5608.4|5602.4|5605.9|5599.9|42
1632322420000|2021-09-22 14:53:40|5606.4|5600.4|5603.9|5597.9|5606.4|5600.4|5602.9|5596.9|80
1632322430000|2021-09-22 14:53:50|5603.4|5597.4|5601.9|5595.9|5603.4|5597.4|5601.9|5595.9|31
1632322440000|2021-09-22 14:54:00|5602.9|5596.9|5602.4|5596.4|5602.9|5596.9|5602.4|5596.4|109
1632322450000|2021-09-22 14:54:10|5602|5596|5601.9|5595.9|5602.9|5596.9|5601.9|5595.9|87
1632322460000|2021-09-22 14:54:20|||||||||6
1632322470000|2021-09-22 14:54:30|||||||||15
1632322480000|2021-09-22 14:54:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|7
1632322490000|2021-09-22 14:54:50|5597.5|5591.5|5597.9|5591.9|5599.4|5593.4|5597.5|5591.5|13
1632322500000|2021-09-22 14:55:00|5597.5|5591.5|5599|5593|5599.4|5593.4|5596|5590|31
1632322510000|2021-09-22 14:55:10|5599.4|5593.4|5600.4|5594.4|5600.4|5594.4|5598.9|5592.9|3
1632322520000|2021-09-22 14:55:20|5597.3|5591.3|5599.4|5593.4|5599.4|5593.4|5597.3|5591.3|45
1632322530000|2021-09-22 14:55:30|5599.8|5593.8|5601.9|5595.9|5601.9|5595.9|5599.3|5593.3|29
1632322540000|2021-09-22 14:55:40|||||||||18
1632322550000|2021-09-22 14:55:50|5601.4|5595.4|5601.5|5595.5|5601.5|5595.5|5601.4|5595.4|5
1632322560000|2021-09-22 14:56:00|5602.9|5596.9|5601.5|5595.5|5602.9|5596.9|5601.5|5595.5|18
1632322570000|2021-09-22 14:56:10|5601.2|5595.2|5602.4|5596.4|5602.9|5596.9|5601.2|5595.2|8
1632322580000|2021-09-22 14:56:20|5601.9|5595.9|5602.3|5596.3|5602.4|5596.4|5601.9|5595.9|2
1632322590000|2021-09-22 14:56:30|5602.4|5596.4|5600.3|5594.3|5602.9|5596.9|5599.9|5593.9|30
1632322600000|2021-09-22 14:56:40|5599.4|5593.4|5599.4|5593.4|5599.9|5593.9|5598.9|5592.9|24
1632322610000|2021-09-22 14:56:50|5599|5593|5599.4|5593.4|5599.9|5593.9|5599|5593|1
1632322620000|2021-09-22 14:57:00|5599.8|5593.8|5600.3|5594.3|5600.9|5594.9|5599.8|5593.8|5
1632322630000|2021-09-22 14:57:10|5600.4|5594.4|5600.4|5594.4|5600.9|5594.9|5600.4|5594.4|4
1632322640000|2021-09-22 14:57:20|5600|5594|5598.9|5592.9|5600|5594|5598.9|5592.9|8
1632322650000|2021-09-22 14:57:30|5599.9|5593.9|5591.9|5585.9|5599.9|5593.9|5591.9|5585.9|69
1632322660000|2021-09-22 14:57:40|5592.3|5586.3|5595.4|5589.4|5596.4|5590.4|5591.4|5585.4|45
1632322670000|2021-09-22 14:57:50|5592.4|5586.4|5603.4|5597.4|5603.8|5597.8|5591.9|5585.9|64
1632322680000|2021-09-22 14:58:00|5600.7|5594.7|5597.9|5591.9|5600.7|5594.7|5594.4|5588.4|35
1632322690000|2021-09-22 14:58:10|5593.9|5587.9|5591.9|5585.9|5595.4|5589.4|5591.5|5585.5|22
1632322700000|2021-09-22 14:58:20|5592.3|5586.3|5589.4|5583.4|5593.4|5587.4|5587.9|5581.9|18
1632322710000|2021-09-22 14:58:30|5587|5581|5588.4|5582.4|5589.9|5583.9|5587|5581|18
1632322720000|2021-09-22 14:58:40|5587.4|5581.4|5579|5573|5588.8|5582.8|5575|5569|252
1632322730000|2021-09-22 14:58:50|5578.9|5572.9|5575.4|5569.4|5581.5|5575.5|5575.4|5569.4|37
1632322740000|2021-09-22 14:59:00|5575.9|5569.9|5572.5|5566.5|5577.9|5571.9|5572.4|5566.4|55
1632322750000|2021-09-22 14:59:10|5572.4|5566.4|5569.9|5563.9|5574.9|5568.9|5569.7|5563.7|36
1632322760000|2021-09-22 14:59:20|5569.4|5563.4|5569.9|5563.9|5569.9|5563.9|5569|5563|33
1632322770000|2021-09-22 14:59:30|5574.3|5568.3|5576.4|5570.4|5576.4|5570.4|5574.3|5568.3|53
1632322780000|2021-09-22 14:59:40|5575.9|5569.9|5580.4|5574.4|5580.4|5574.4|5575.9|5569.9|21
1632322790000|2021-09-22 14:59:50|5580.5|5574.5|5579.4|5573.4|5580.5|5574.5|5579.4|5573.4|106
1632322800000|2021-09-22 15:00:00|5578.9|5572.9|5577.9|5571.9|5578.9|5572.9|5577.4|5571.4|4
1632322810000|2021-09-22 15:00:10|5577.5|5571.5|5583.3|5577.3|5583.6|5577.6|5577.5|5571.5|22
1632322820000|2021-09-22 15:00:20|5583.4|5577.4|5585.8|5579.8|5585.8|5579.8|5583.3|5577.3|10
1632322830000|2021-09-22 15:00:30|5586.3|5580.3|5582.4|5576.4|5586.8|5580.8|5582.4|5576.4|14
1632322840000|2021-09-22 15:00:40|||||||||31
1632322850000|2021-09-22 15:00:50|5582|5576|5583.9|5577.9|5583.9|5577.9|5580.4|5574.4|18
1632322860000|2021-09-22 15:01:00|5584.4|5578.4|5584.3|5578.3|5584.4|5578.4|5583.9|5577.9|8
1632322870000|2021-09-22 15:01:10|5583.9|5577.9|5583.3|5577.3|5583.9|5577.9|5582.4|5576.4|12
1632322880000|2021-09-22 15:01:20|||||||||5
1632322890000|2021-09-22 15:01:30|5583.4|5577.4|5584.9|5578.9|5584.9|5578.9|5583.4|5577.4|10
1632322900000|2021-09-22 15:01:40|5584|5578|5583.9|5577.9|5584.4|5578.4|5583.9|5577.9|8
1632322910000|2021-09-22 15:01:50|5581.4|5575.4|5583.9|5577.9|5583.9|5577.9|5579.9|5573.9|28
1632322920000|2021-09-22 15:02:00|5577.9|5571.9|5578.9|5572.9|5583.3|5577.3|5576.9|5570.9|203
1632322930000|2021-09-22 15:02:10|5578.4|5572.4|5579.9|5573.9|5579.9|5573.9|5578.4|5572.4|24
1632322940000|2021-09-22 15:02:20|5578.9|5572.9|5579.5|5573.5|5579.9|5573.9|5578.5|5572.5|20
1632322950000|2021-09-22 15:02:30|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|11
1632322960000|2021-09-22 15:02:40|5579.5|5573.5|5573.9|5567.9|5579.5|5573.5|5573.9|5567.9|18
1632322970000|2021-09-22 15:02:50|5574.4|5568.4|5577.4|5571.4|5577.4|5571.4|5574|5568|12
1632322980000|2021-09-22 15:03:00|5576.9|5570.9|5574.4|5568.4|5576.9|5570.9|5572.9|5566.9|30
1632322990000|2021-09-22 15:03:10|5573.4|5567.4|5575.4|5569.4|5575.4|5569.4|5573.4|5567.4|14
1632323000000|2021-09-22 15:03:20|5576.4|5570.4|5579.4|5573.4|5579.9|5573.9|5576.4|5570.4|3
1632323010000|2021-09-22 15:03:30|5579|5573|5580.4|5574.4|5580.9|5574.9|5579|5573|6
1632323020000|2021-09-22 15:03:40|5579.9|5573.9|5581.4|5575.4|5582.9|5576.9|5579.9|5573.9|15
1632323030000|2021-09-22 15:03:50|5580.9|5574.9|5582.4|5576.4|5582.4|5576.4|5579.9|5573.9|6
1632323040000|2021-09-22 15:04:00|5582.3|5576.3|5579.4|5573.4|5582.3|5576.3|5578.9|5572.9|33
1632323050000|2021-09-22 15:04:10|5579|5573|5579.9|5573.9|5579.9|5573.9|5578.9|5572.9|9
1632323060000|2021-09-22 15:04:20|5579.4|5573.4|5578.5|5572.5|5579.5|5573.5|5578.5|5572.5|12
1632323070000|2021-09-22 15:04:30|5578.9|5572.9|5578.5|5572.5|5578.9|5572.9|5578.5|5572.5|2
1632323080000|2021-09-22 15:04:40|5578|5572|5576.4|5570.4|5578.5|5572.5|5574.4|5568.4|37
1632323090000|2021-09-22 15:04:50|5575.9|5569.9|5567.5|5561.5|5576.4|5570.4|5567.5|5561.5|8
1632323100000|2021-09-22 15:05:00|5568|5562|5565.9|5559.9|5569.4|5563.4|5565.9|5559.9|20
1632323110000|2021-09-22 15:05:10|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|52
1632323120000|2021-09-22 15:05:20|5562.5|5556.5|5559.4|5553.4|5563.4|5557.4|5559.3|5553.3|76
1632323130000|2021-09-22 15:05:30|5559|5553|5554.3|5548.3|5560.9|5554.9|5553.8|5547.8|18
1632323140000|2021-09-22 15:05:40|5553.9|5547.9|5551.4|5545.4|5553.9|5547.9|5550.9|5544.9|167
1632323150000|2021-09-22 15:05:50|5551|5545|5543.9|5537.9|5551|5545|5543.9|5537.9|68
1632323160000|2021-09-22 15:06:00|5544.4|5538.4|5544.9|5538.9|5544.9|5538.9|5536.4|5530.4|115
1632323170000|2021-09-22 15:06:10|5540.5|5534.5|5537.5|5531.5|5540.9|5534.9|5537.5|5531.5|14
1632323180000|2021-09-22 15:06:20|5535.3|5529.3|5531.9|5525.9|5535.3|5529.3|5531.9|5525.9|63
1632323190000|2021-09-22 15:06:30|5531.4|5525.4|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|46
1632323200000|2021-09-22 15:06:40|5529.4|5523.4|5523.4|5517.4|5529.4|5523.4|5523.4|5517.4|38
1632323210000|2021-09-22 15:06:50|5524.4|5518.4|5527.4|5521.4|5528.7|5522.7|5523.4|5517.4|65
1632323220000|2021-09-22 15:07:00|5525.9|5519.9|5530.4|5524.4|5530.4|5524.4|5521.4|5515.4|52
1632323230000|2021-09-22 15:07:10|5531.4|5525.4|5530.9|5524.9|5531.9|5525.9|5529.4|5523.4|25
1632323240000|2021-09-22 15:07:20|5531.4|5525.4|5521.3|5515.3|5531.8|5525.8|5521.3|5515.3|22
1632323250000|2021-09-22 15:07:30|5521.8|5515.8|5524.4|5518.4|5524.4|5518.4|5520.9|5514.9|26
1632323260000|2021-09-22 15:07:40|5523.9|5517.9|5524.4|5518.4|5526.5|5520.5|5522.4|5516.4|22
1632323270000|2021-09-22 15:07:50|5523.4|5517.4|5515.4|5509.4|5523.4|5517.4|5515.4|5509.4|15
1632323280000|2021-09-22 15:08:00|5514.9|5508.9|5515.4|5509.4|5519|5513|5512|5506|61
1632323290000|2021-09-22 15:08:10|5509.3|5503.3|5499|5493|5509.4|5503.4|5499|5493|196
1632323300000|2021-09-22 15:08:20|5500|5494|5492.5|5486.5|5500|5494|5492.5|5486.5|97
1632323310000|2021-09-22 15:08:30|5492.4|5486.4|5490|5484|5494.4|5488.4|5488.8|5482.8|67
1632323320000|2021-09-22 15:08:40|5489.7|5483.7|5494.4|5488.4|5499|5493|5488.7|5482.7|73
1632323330000|2021-09-22 15:08:50|5491.5|5485.5|5491.4|5485.4|5492.3|5486.3|5490|5484|20
1632323340000|2021-09-22 15:09:00|5491.1|5485.1|5488.7|5482.7|5494.9|5488.9|5488.5|5482.5|243
1632323350000|2021-09-22 15:09:10|5485.2|5479.2|5484.7|5478.7|5485.3|5479.3|5483.6|5477.6|99
1632323360000|2021-09-22 15:09:20|5483.7|5477.7|5483.8|5477.8|5485.2|5479.2|5483|5477|83
1632323370000|2021-09-22 15:09:30|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5483.5|5477.5|17
1632323380000|2021-09-22 15:09:40|5485.2|5479.2|5482.3|5476.3|5485.2|5479.2|5482.3|5476.3|68
1632323390000|2021-09-22 15:09:50|5481.3|5475.3|5479.3|5473.3|5481.3|5475.3|5477.8|5471.8|50
1632323400000|2021-09-22 15:10:00|5479.2|5473.2|5479.3|5473.3|5481.2|5475.2|5479.2|5473.2|68
1632323410000|2021-09-22 15:10:10|5479.2|5473.2|5477.3|5471.3|5481.2|5475.2|5477.3|5471.3|36
1632323420000|2021-09-22 15:10:20|5477.2|5471.2|5477.7|5471.7|5478.2|5472.2|5476.5|5470.5|24
1632323430000|2021-09-22 15:10:30|5478.3|5472.3|5480.2|5474.2|5480.2|5474.2|5476.3|5470.3|67
1632323440000|2021-09-22 15:10:40|5480|5474|5478.2|5472.2|5480|5474|5478.2|5472.2|29
1632323450000|2021-09-22 15:10:50|5477.8|5471.8|5476.7|5470.7|5478.2|5472.2|5476.2|5470.2|17
1632323460000|2021-09-22 15:11:00|5477|5471|5478.2|5472.2|5481.2|5475.2|5476.7|5470.7|35
1632323470000|2021-09-22 15:11:10|5480.3|5474.3|5466.8|5460.8|5480.7|5474.7|5466.8|5460.8|45
1632323480000|2021-09-22 15:11:20|5467.2|5461.2|5454.7|5448.7|5467.7|5461.7|5448.2|5442.2|283
1632323490000|2021-09-22 15:11:30|5454.8|5448.8|5459.7|5453.7|5459.7|5453.7|5448.7|5442.7|72
1632323500000|2021-09-22 15:11:40|5460.2|5454.2|5455.7|5449.7|5463.2|5457.2|5451.2|5445.2|93
1632323510000|2021-09-22 15:11:50|5456|5450|5447.8|5441.8|5456.8|5450.8|5447.8|5441.8|67
1632323520000|2021-09-22 15:12:00|5447.2|5441.2|5442.8|5436.8|5448.7|5442.7|5442.8|5436.8|114
1632323530000|2021-09-22 15:12:10|5443.7|5437.7|5445.2|5439.2|5445.2|5439.2|5443.2|5437.2|49
1632323540000|2021-09-22 15:12:20|5444.2|5438.2|5451|5445|5451.7|5445.7|5444.2|5438.2|56
1632323550000|2021-09-22 15:12:30|5450.7|5444.7|5448.7|5442.7|5450.7|5444.7|5446.3|5440.3|80
1632323560000|2021-09-22 15:12:40|5448.2|5442.2|5446.7|5440.7|5449.2|5443.2|5446.7|5440.7|35
1632323570000|2021-09-22 15:12:50|5447.7|5441.7|5447.7|5441.7|5451.2|5445.2|5443.3|5437.3|80
1632323580000|2021-09-22 15:13:00|5447.2|5441.2|5455.2|5449.2|5455.3|5449.3|5447.2|5441.2|67
1632323590000|2021-09-22 15:13:10|5455.3|5449.3|5459.7|5453.7|5461.8|5455.8|5454.7|5448.7|56
1632323600000|2021-09-22 15:13:20|5458.7|5452.7|5463.2|5457.2|5463.2|5457.2|5458.7|5452.7|22
1632323610000|2021-09-22 15:13:30|5463|5457|5464.2|5458.2|5472.7|5466.7|5462.7|5456.7|34
1632323620000|2021-09-22 15:13:40|5463.7|5457.7|5472.2|5466.2|5473.8|5467.8|5463|5457|73
1632323630000|2021-09-22 15:13:50|5472|5466|5466.2|5460.2|5472|5466|5466|5460|122
1632323640000|2021-09-22 15:14:00|5465.7|5459.7|5465.2|5459.2|5467.2|5461.2|5465.2|5459.2|24
1632323650000|2021-09-22 15:14:10|5465.7|5459.7|5469.7|5463.7|5469.7|5463.7|5465.7|5459.7|20
1632323660000|2021-09-22 15:14:20|5469.3|5463.3|5470.7|5464.7|5470.7|5464.7|5468.7|5462.7|9
1632323670000|2021-09-22 15:14:30|5472.3|5466.3|5479.7|5473.7|5484.8|5478.8|5471.7|5465.7|120
1632323680000|2021-09-22 15:14:40|5479.4|5473.4|5482.9|5476.9|5484.6|5478.6|5479.4|5473.4|58
1632323690000|2021-09-22 15:14:50|5483|5477|5482.9|5476.9|5485.9|5479.9|5482.4|5476.4|77
1632323700000|2021-09-22 15:15:00|5483|5477|5485.9|5479.9|5485.9|5479.9|5482|5476|42
1632323710000|2021-09-22 15:15:10|5485.6|5479.6|5487|5481|5487.4|5481.4|5485.4|5479.4|36
1632323720000|2021-09-22 15:15:20|5486.8|5480.8|5489.5|5483.5|5491.9|5485.9|5486.4|5480.4|32
1632323730000|2021-09-22 15:15:30|5489.4|5483.4|5508.4|5502.4|5508.4|5502.4|5489.4|5483.4|100
1632323740000|2021-09-22 15:15:40|5507.8|5501.8|5508.9|5502.9|5510.9|5504.9|5507.4|5501.4|43
1632323750000|2021-09-22 15:15:50|5506|5500|5507.4|5501.4|5507.9|5501.9|5498|5492|86
1632323760000|2021-09-22 15:16:00|5509.4|5503.4|5503.9|5497.9|5510.9|5504.9|5503.4|5497.4|63
1632323770000|2021-09-22 15:16:10|5504.3|5498.3|5500.4|5494.4|5504.4|5498.4|5499.4|5493.4|51
1632323780000|2021-09-22 15:16:20|5499.9|5493.9|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|7
1632323790000|2021-09-22 15:16:30|5500.4|5494.4|5497.9|5491.9|5500.4|5494.4|5496.9|5490.9|18
1632323800000|2021-09-22 15:16:40|5499.4|5493.4|5496.9|5490.9|5499.4|5493.4|5496.2|5490.2|11
1632323810000|2021-09-22 15:16:50|5496.4|5490.4|5491.4|5485.4|5496.4|5490.4|5491.3|5485.3|27
1632323820000|2021-09-22 15:17:00|5491.9|5485.9|5494.8|5488.8|5494.8|5488.8|5491.4|5485.4|19
1632323830000|2021-09-22 15:17:10|5495.8|5489.8|5494|5488|5498.4|5492.4|5490|5484|23
1632323840000|2021-09-22 15:17:20|5493|5487|5496.8|5490.8|5496.9|5490.9|5492.4|5486.4|61
1632323850000|2021-09-22 15:17:30|5496.9|5490.9|5498.4|5492.4|5498.9|5492.9|5496.9|5490.9|8
1632323860000|2021-09-22 15:17:40|5498.8|5492.8|5506.5|5500.5|5506.5|5500.5|5498.8|5492.8|21
1632323870000|2021-09-22 15:17:50|5506|5500|5507.4|5501.4|5507.9|5501.9|5504|5498|28
1632323880000|2021-09-22 15:18:00|5508.5|5502.5|5509.4|5503.4|5509.4|5503.4|5508|5502|28
1632323890000|2021-09-22 15:18:10|5508.9|5502.9|5499.4|5493.4|5508.9|5502.9|5499.4|5493.4|33
1632323900000|2021-09-22 15:18:20|5499.8|5493.8|5501.4|5495.4|5501.4|5495.4|5499.8|5493.8|12
1632323910000|2021-09-22 15:18:30|5501.8|5495.8|5501.9|5495.9|5502.4|5496.4|5494.5|5488.5|23
1632323920000|2021-09-22 15:18:40|5501.4|5495.4|5506.3|5500.3|5506.4|5500.4|5500.4|5494.4|15
1632323930000|2021-09-22 15:18:50|5505.9|5499.9|5498.4|5492.4|5505.9|5499.9|5497.4|5491.4|11
1632323940000|2021-09-22 15:19:00|5496.9|5490.9|5498.9|5492.9|5498.9|5492.9|5496|5490|23
1632323950000|2021-09-22 15:19:10|5498.5|5492.5|5499.9|5493.9|5500.9|5494.9|5498.5|5492.5|3
1632323960000|2021-09-22 15:19:20|5500.9|5494.9|5501|5495|5501.4|5495.4|5498.9|5492.9|13
1632323970000|2021-09-22 15:19:30|5500.9|5494.9|5501.9|5495.9|5502.4|5496.4|5498.9|5492.9|59
1632323980000|2021-09-22 15:19:40|5502.8|5496.8|5504.4|5498.4|5504.9|5498.9|5500.9|5494.9|19
1632323990000|2021-09-22 15:19:50|5506.8|5500.8|5506.9|5500.9|5508.4|5502.4|5506.8|5500.8|8
1632324000000|2021-09-22 15:20:00|5507.4|5501.4|5509.6|5503.6|5509.6|5503.6|5505.9|5499.9|21
1632324010000|2021-09-22 15:20:10|5509.5|5503.5|5511.9|5505.9|5513.3|5507.3|5509.4|5503.4|23
1632324020000|2021-09-22 15:20:20|5511.8|5505.8|5512.4|5506.4|5512.9|5506.9|5511.4|5505.4|5
1632324030000|2021-09-22 15:20:30|5512|5506|5508|5502|5512.4|5506.4|5508|5502|14
1632324040000|2021-09-22 15:20:40|5509.4|5503.4|5508.9|5502.9|5509.9|5503.9|5508.5|5502.5|32
1632324050000|2021-09-22 15:20:50|5504.9|5498.9|5501.4|5495.4|5504.9|5498.9|5501.4|5495.4|15
1632324060000|2021-09-22 15:21:00|5500.9|5494.9|5494.2|5488.2|5500.9|5494.9|5494.2|5488.2|20
1632324070000|2021-09-22 15:21:10|5494|5488|5494.4|5488.4|5496.9|5490.9|5494|5488|36
1632324080000|2021-09-22 15:21:20|5494.9|5488.9|5495.9|5489.9|5496.9|5490.9|5494.4|5488.4|43
1632324090000|2021-09-22 15:21:30|5497.9|5491.9|5502.3|5496.3|5502.3|5496.3|5497.9|5491.9|11
1632324100000|2021-09-22 15:21:40|5501.9|5495.9|5501.8|5495.8|5501.9|5495.9|5501.5|5495.5|4
1632324110000|2021-09-22 15:21:50|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1632324120000|2021-09-22 15:22:00|5502.3|5496.3|5503.4|5497.4|5503.4|5497.4|5500.9|5494.9|14
1632324130000|2021-09-22 15:22:10|5502.9|5496.9|5500.4|5494.4|5502.9|5496.9|5500.4|5494.4|4
1632324140000|2021-09-22 15:22:20|5500|5494|5497.9|5491.9|5500|5494|5497.9|5491.9|5
1632324150000|2021-09-22 15:22:30|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|4
1632324160000|2021-09-22 15:22:40|5497.5|5491.5|5498|5492|5498.9|5492.9|5497.5|5491.5|7
1632324170000|2021-09-22 15:22:50|5497.5|5491.5|5497.5|5491.5|5498|5492|5497.5|5491.5|2
1632324180000|2021-09-22 15:23:00|5497|5491|5503.5|5497.5|5503.9|5497.9|5497|5491|12
1632324190000|2021-09-22 15:23:10|5503.2|5497.2|5495.4|5489.4|5503.9|5497.9|5495.4|5489.4|45
1632324200000|2021-09-22 15:23:20|5495|5489|5495|5489|5495|5489|5494|5488|7
1632324210000|2021-09-22 15:23:30|5494.7|5488.7|5502.5|5496.5|5502.5|5496.5|5489.4|5483.4|90
1632324220000|2021-09-22 15:23:40|5501.5|5495.5|5499.8|5493.8|5501.5|5495.5|5499.4|5493.4|7
1632324230000|2021-09-22 15:23:50|5501.4|5495.4|5504.4|5498.4|5504.9|5498.9|5499.4|5493.4|12
1632324240000|2021-09-22 15:24:00|5504|5498|5502.4|5496.4|5504|5498|5501.4|5495.4|7
1632324250000|2021-09-22 15:24:10|5502|5496|5496.9|5490.9|5502|5496|5496.9|5490.9|5
1632324260000|2021-09-22 15:24:20|5497.3|5491.3|5495.9|5489.9|5498.4|5492.4|5495.9|5489.9|11
1632324270000|2021-09-22 15:24:30|5501.4|5495.4|5502.2|5496.2|5502.9|5496.9|5501.4|5495.4|13
1632324280000|2021-09-22 15:24:40|5501.4|5495.4|5499|5493|5502.4|5496.4|5499|5493|7
1632324290000|2021-09-22 15:24:50|5499.4|5493.4|5500.4|5494.4|5501|5495|5499.4|5493.4|20
1632324300000|2021-09-22 15:25:00|5500.9|5494.9|5503.9|5497.9|5503.9|5497.9|5500.9|5494.9|4
1632324310000|2021-09-22 15:25:10|5503.5|5497.5|5503.4|5497.4|5503.9|5497.9|5503.4|5497.4|8
1632324320000|2021-09-22 15:25:20|5503.5|5497.5|5505.4|5499.4|5505.9|5499.9|5503.5|5497.5|18
1632324330000|2021-09-22 15:25:30|5505|5499|5504.9|5498.9|5505.4|5499.4|5503.9|5497.9|1
1632324340000|2021-09-22 15:25:40|5506.9|5500.9|5506.4|5500.4|5506.9|5500.9|5506|5500|14
1632324350000|2021-09-22 15:25:50|5506|5500|5506.5|5500.5|5506.5|5500.5|5506|5500|26
1632324360000|2021-09-22 15:26:00|5506.9|5500.9|5506|5500|5506.9|5500.9|5506|5500|81
1632324370000|2021-09-22 15:26:10|5506.9|5500.9|5512.5|5506.5|5513.4|5507.4|5506.9|5500.9|32
1632324380000|2021-09-22 15:26:20|5512.4|5506.4|5511.4|5505.4|5513.5|5507.5|5511.4|5505.4|20
1632324390000|2021-09-22 15:26:30|5511|5505|5517.9|5511.9|5520.4|5514.4|5510.4|5504.4|34
1632324400000|2021-09-22 15:26:40|5518.3|5512.3|5531.8|5525.8|5531.8|5525.8|5516.4|5510.4|33
1632324410000|2021-09-22 15:26:50|5531.4|5525.4|5529.9|5523.9|5532|5526|5526.5|5520.5|45
1632324420000|2021-09-22 15:27:00|5528.5|5522.5|5525.9|5519.9|5528.9|5522.9|5525|5519|28
1632324430000|2021-09-22 15:27:10|5524.4|5518.4|5519.9|5513.9|5529.4|5523.4|5518.2|5512.2|49
1632324440000|2021-09-22 15:27:20|5520.4|5514.4|5518.4|5512.4|5522.5|5516.5|5517.8|5511.8|61
1632324450000|2021-09-22 15:27:30|5517.9|5511.9|5514.4|5508.4|5518.4|5512.4|5511.9|5505.9|38
1632324460000|2021-09-22 15:27:40|5514.9|5508.9|5523.4|5517.4|5523.4|5517.4|5514.9|5508.9|93
1632324470000|2021-09-22 15:27:50|5524.9|5518.9|5522.4|5516.4|5524.9|5518.9|5522.4|5516.4|50
1632324480000|2021-09-22 15:28:00|5517.3|5511.3|5517.9|5511.9|5519|5513|5513.8|5507.8|47
1632324490000|2021-09-22 15:28:10|5518.4|5512.4|5518.4|5512.4|5518.9|5512.9|5517.4|5511.4|5
1632324500000|2021-09-22 15:28:20|5518|5512|5514.9|5508.9|5518|5512|5514.9|5508.9|2
1632324510000|2021-09-22 15:28:30|5513.9|5507.9|5512.9|5506.9|5513.9|5507.9|5511.9|5505.9|9
1632324520000|2021-09-22 15:28:40|5513.4|5507.4|5513.4|5507.4|5514.4|5508.4|5512|5506|8
1632324530000|2021-09-22 15:28:50|5506.8|5500.8|5510.4|5504.4|5510.4|5504.4|5506.8|5500.8|9
1632324540000|2021-09-22 15:29:00|5510.9|5504.9|5511.9|5505.9|5512.4|5506.4|5510.9|5504.9|12
1632324550000|2021-09-22 15:29:10|5511.4|5505.4|5511.9|5505.9|5511.9|5505.9|5511.4|5505.4|6
1632324560000|2021-09-22 15:29:20|5512.4|5506.4|5512.9|5506.9|5513.5|5507.5|5511.9|5505.9|5
1632324570000|2021-09-22 15:29:30|5512.4|5506.4|5513.4|5507.4|5513.9|5507.9|5511.4|5505.4|11
1632324580000|2021-09-22 15:29:40|5512.9|5506.9|5514.4|5508.4|5514.4|5508.4|5512.9|5506.9|18
1632324590000|2021-09-22 15:29:50|5509.9|5503.9|5511.9|5505.9|5513.4|5507.4|5509.9|5503.9|16
1632324600000|2021-09-22 15:30:00|5511.4|5505.4|5508|5502|5511.4|5505.4|5507.9|5501.9|9
1632324610000|2021-09-22 15:30:10|5504.4|5498.4|5505.8|5499.8|5505.9|5499.9|5504.4|5498.4|31
1632324620000|2021-09-22 15:30:20|5505.9|5499.9|5507.4|5501.4|5507.4|5501.4|5505.5|5499.5|3
1632324630000|2021-09-22 15:30:30|5507.9|5501.9|5506.9|5500.9|5507.9|5501.9|5506.9|5500.9|2
1632324640000|2021-09-22 15:30:40|5507.4|5501.4|5502.5|5496.5|5509.3|5503.3|5502.3|5496.3|87
1632324650000|2021-09-22 15:30:50|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5501.4|5495.4|75
1632324660000|2021-09-22 15:31:00|5501.8|5495.8|5503.4|5497.4|5503.4|5497.4|5501.4|5495.4|4
1632324670000|2021-09-22 15:31:10|5505.4|5499.4|5505|5499|5505.4|5499.4|5505|5499|1
1632324680000|2021-09-22 15:31:20|5504.6|5498.6|5501.9|5495.9|5504.6|5498.6|5499.5|5493.5|20
1632324690000|2021-09-22 15:31:30|5501.4|5495.4|5495.3|5489.3|5501.4|5495.4|5494.9|5488.9|14
1632324700000|2021-09-22 15:31:40|5495.4|5489.4|5494.9|5488.9|5495.4|5489.4|5493.9|5487.9|55
1632324710000|2021-09-22 15:31:50|5495|5489|5495.9|5489.9|5495.9|5489.9|5494.4|5488.4|41
1632324720000|2021-09-22 15:32:00|5492|5486|5489.5|5483.5|5492|5486|5489|5483|69
1632324730000|2021-09-22 15:32:10|5489.9|5483.9|5488.4|5482.4|5492.5|5486.5|5488.4|5482.4|42
1632324740000|2021-09-22 15:32:20|5488.9|5482.9|5488.4|5482.4|5488.9|5482.9|5487.9|5481.9|36
1632324750000|2021-09-22 15:32:30|5486|5480|5486|5480|5486|5480|5486|5480|94
1632324760000|2021-09-22 15:32:40|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|187
1632324770000|2021-09-22 15:32:50|5484.3|5478.3|5482.7|5476.7|5484.7|5478.7|5480|5474|165
1632324780000|2021-09-22 15:33:00|5485.7|5479.7|5485.8|5479.8|5486.2|5480.2|5484.7|5478.7|32
1632324790000|2021-09-22 15:33:10|5480.2|5474.2|5478|5472|5480.8|5474.8|5476.8|5470.8|66
1632324800000|2021-09-22 15:33:20|5478.2|5472.2|5479.2|5473.2|5480.7|5474.7|5478|5472|13
1632324810000|2021-09-22 15:33:30|5479.5|5473.5|5475.3|5469.3|5480.2|5474.2|5475.3|5469.3|17
1632324820000|2021-09-22 15:33:40|5475.8|5469.8|5475.8|5469.8|5477.3|5471.3|5475.3|5469.3|83
1632324830000|2021-09-22 15:33:50|5476.3|5470.3|5476.7|5470.7|5476.7|5470.7|5475.3|5469.3|11
1632324840000|2021-09-22 15:34:00|5477.2|5471.2|5476.2|5470.2|5477.2|5471.2|5475.2|5469.2|42
1632324850000|2021-09-22 15:34:10|5476.7|5470.7|5480.2|5474.2|5485.8|5479.8|5476.7|5470.7|33
1632324860000|2021-09-22 15:34:20|5479.8|5473.8|5481.2|5475.2|5481.2|5475.2|5477.7|5471.7|11
1632324870000|2021-09-22 15:34:30|5481.5|5475.5|5483.5|5477.5|5483.7|5477.7|5481.5|5475.5|2
1632324880000|2021-09-22 15:34:40|5483.2|5477.2|5483.2|5477.2|5483.7|5477.7|5482.2|5476.2|3
1632324890000|2021-09-22 15:34:50|5483.8|5477.8|5487.2|5481.2|5487.2|5481.2|5483.7|5477.7|6
1632324900000|2021-09-22 15:35:00|5486.8|5480.8|5488.7|5482.7|5488.7|5482.7|5486.7|5480.7|6
1632324910000|2021-09-22 15:35:10|5488.2|5482.2|5489.9|5483.9|5489.9|5483.9|5488.2|5482.2|7
1632324920000|2021-09-22 15:35:20|5489.7|5483.7|5494.8|5488.8|5496.7|5490.7|5489.7|5483.7|31
1632324930000|2021-09-22 15:35:30|5494.5|5488.5|5492.8|5486.8|5494.5|5488.5|5491.7|5485.7|10
1632324950000|2021-09-22 15:35:50|5493.2|5487.2|5489.7|5483.7|5493.2|5487.2|5489.7|5483.7|15
1632324960000|2021-09-22 15:36:00|5488.2|5482.2|5491.7|5485.7|5491.7|5485.7|5488.2|5482.2|23
1632324970000|2021-09-22 15:36:10|5491.3|5485.3|5490.8|5484.8|5492.2|5486.2|5490.7|5484.7|7
1632324980000|2021-09-22 15:36:20|5490.7|5484.7|5490.7|5484.7|5491.7|5485.7|5490.7|5484.7|10
1632324990000|2021-09-22 15:36:30|5490.2|5484.2|5492.7|5486.7|5492.7|5486.7|5490.2|5484.2|11
1632325000000|2021-09-22 15:36:40|5492.2|5486.2|5494|5488|5494|5488|5492.2|5486.2|17
1632325010000|2021-09-22 15:36:50|5495|5489|5492.2|5486.2|5495.2|5489.2|5491.7|5485.7|34
1632325020000|2021-09-22 15:37:00|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|6
1632325030000|2021-09-22 15:37:10|5492.8|5486.8|5492.2|5486.2|5492.8|5486.8|5491.7|5485.7|6
1632325040000|2021-09-22 15:37:20|5491.7|5485.7|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|5
1632325050000|2021-09-22 15:37:30|5492.7|5486.7|5494.2|5488.2|5494.2|5488.2|5492.7|5486.7|10
1632325060000|2021-09-22 15:37:40|5493.2|5487.2|5496.7|5490.7|5499.7|5493.7|5493.2|5487.2|27
1632325070000|2021-09-22 15:37:50|5498.2|5492.2|5497.8|5491.8|5498.2|5492.2|5497.8|5491.8|5
1632325080000|2021-09-22 15:38:00|5497.7|5491.7|5495.7|5489.7|5499.6|5493.6|5495.7|5489.7|11
1632325090000|2021-09-22 15:38:10|5495.3|5489.3|5494.2|5488.2|5495.3|5489.3|5494.2|5488.2|1
1632325100000|2021-09-22 15:38:20|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|2
1632325110000|2021-09-22 15:38:30|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5496.5|5490.5|7
1632325120000|2021-09-22 15:38:40|5497|5491|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|2
1632325130000|2021-09-22 15:38:50|5497.2|5491.2|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|2
1632325140000|2021-09-22 15:39:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|2
1632325150000|2021-09-22 15:39:10|5496.7|5490.7|5503.8|5497.8|5504.2|5498.2|5493.8|5487.8|22
1632325160000|2021-09-22 15:39:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|79
1632325170000|2021-09-22 15:39:30|5498.2|5492.2|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|20
1632325180000|2021-09-22 15:39:40|5498.3|5492.3|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|3
1632325190000|2021-09-22 15:39:50|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|6
1632325200000|2021-09-22 15:40:00|5500.5|5494.5|5499.7|5493.7|5500.5|5494.5|5499.2|5493.2|8
1632325210000|2021-09-22 15:40:10|5499.3|5493.3|5501.2|5495.2|5501.2|5495.2|5499.2|5493.2|12
1632325220000|2021-09-22 15:40:20|5501.7|5495.7|5503.7|5497.7|5503.7|5497.7|5501.7|5495.7|5
1632325230000|2021-09-22 15:40:30|5503.3|5497.3|5504.2|5498.2|5504.7|5498.7|5503.3|5497.3|5
1632325240000|2021-09-22 15:40:40|5504.5|5498.5|5510.3|5504.3|5511|5505|5504.5|5498.5|18
1632325250000|2021-09-22 15:40:50|5504.7|5498.7|5503.2|5497.2|5504.7|5498.7|5503.2|5497.2|35
1632325260000|2021-09-22 15:41:00|5503.7|5497.7|5505.2|5499.2|5505.2|5499.2|5503.7|5497.7|11
1632325270000|2021-09-22 15:41:10|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|1
1632325280000|2021-09-22 15:41:20|5505.7|5499.7|5506.7|5500.7|5507.3|5501.3|5505.7|5499.7|28
1632325290000|2021-09-22 15:41:30|5506.3|5500.3|5507.2|5501.2|5507.2|5501.2|5506.3|5500.3|1
1632325300000|2021-09-22 15:41:40|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1632325310000|2021-09-22 15:41:50|5506.3|5500.3|5503.2|5497.2|5506.7|5500.7|5503.2|5497.2|5
1632325320000|2021-09-22 15:42:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|129
1632325330000|2021-09-22 15:42:10|5496.2|5490.2|5493.2|5487.2|5496.2|5490.2|5492.5|5486.5|22
1632325340000|2021-09-22 15:42:20|5493|5487|5493|5487|5493|5487|5493|5487|16
1632325350000|2021-09-22 15:42:30|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|4
1632325360000|2021-09-22 15:42:40|5492|5486|5490.7|5484.7|5492|5486|5490.7|5484.7|12
1632325370000|2021-09-22 15:42:50|5489.8|5483.8|5489.7|5483.7|5489.8|5483.8|5489.7|5483.7|3
1632325380000|2021-09-22 15:43:00|5489.8|5483.8|5491.8|5485.8|5492.2|5486.2|5489.8|5483.8|3
1632325390000|2021-09-22 15:43:10|5492.5|5486.5|5488|5482|5492.5|5486.5|5488|5482|62
1632325400000|2021-09-22 15:43:20|5487.9|5481.9|5487.5|5481.5|5487.9|5481.9|5487.2|5481.2|43
1632325410000|2021-09-22 15:43:30|5485.3|5479.3|5484.7|5478.7|5485.3|5479.3|5484.7|5478.7|83
1632325420000|2021-09-22 15:43:40|5484.2|5478.2|5480.7|5474.7|5484.2|5478.2|5478.5|5472.5|37
1632325430000|2021-09-22 15:43:50|5481.2|5475.2|5478.2|5472.2|5481.2|5475.2|5477.3|5471.3|24
1632325440000|2021-09-22 15:44:00|5481.2|5475.2|5486.7|5480.7|5486.7|5480.7|5481.2|5475.2|26
1632325450000|2021-09-22 15:44:10|5487.2|5481.2|5488.7|5482.7|5488.7|5482.7|5487.2|5481.2|7
1632325460000|2021-09-22 15:44:20|5489|5483|5489.7|5483.7|5490.7|5484.7|5489|5483|6
1632325470000|2021-09-22 15:44:30|5490.2|5484.2|5491.2|5485.2|5491.2|5485.2|5490.2|5484.2|2
1632325480000|2021-09-22 15:44:40|5490.2|5484.2|5491.7|5485.7|5491.7|5485.7|5490.2|5484.2|6
1632325490000|2021-09-22 15:44:50|5489.3|5483.3|5490.7|5484.7|5490.7|5484.7|5488.7|5482.7|7
1632325500000|2021-09-22 15:45:00|5492.7|5486.7|5489.7|5483.7|5492.7|5486.7|5489.7|5483.7|6
1632325520000|2021-09-22 15:45:20|5489.3|5483.3|5486.7|5480.7|5489.7|5483.7|5486.2|5480.2|6
1632325530000|2021-09-22 15:45:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|2
1632325540000|2021-09-22 15:45:40|5487.7|5481.7|5488.2|5482.2|5488.2|5482.2|5487.7|5481.7|18
1632325550000|2021-09-22 15:45:50|5489.2|5483.2|5490.7|5484.7|5491.7|5485.7|5489.2|5483.2|13
1632325560000|2021-09-22 15:46:00|5490.3|5484.3|5492|5486|5493.5|5487.5|5490.3|5484.3|18
1632325570000|2021-09-22 15:46:10|5491.7|5485.7|5490.7|5484.7|5491.7|5485.7|5490.7|5484.7|3
1632325580000|2021-09-22 15:46:20|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|0
1632325590000|2021-09-22 15:46:30|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|7
1632325600000|2021-09-22 15:46:40|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|4
1632325610000|2021-09-22 15:46:50|5489.5|5483.5|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|11
1632325620000|2021-09-22 15:47:00|5490|5484|5490.2|5484.2|5490.2|5484.2|5490|5484|6
1632325630000|2021-09-22 15:47:10|5491.5|5485.5|5491.7|5485.7|5491.8|5485.8|5491.5|5485.5|26
1632325640000|2021-09-22 15:47:20|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5491|5485|2
1632325650000|2021-09-22 15:47:30|5491.5|5485.5|5491.2|5485.2|5491.5|5485.5|5490.7|5484.7|3
1632325660000|2021-09-22 15:47:40|5491.7|5485.7|5491.7|5485.7|5492|5486|5491.7|5485.7|11
1632325670000|2021-09-22 15:47:50|5491.2|5485.2|5491.2|5485.2|5491.3|5485.3|5490.7|5484.7|3
1632325680000|2021-09-22 15:48:00|5491.5|5485.5|5491.7|5485.7|5491.7|5485.7|5491.5|5485.5|0
1632325690000|2021-09-22 15:48:10|5490.7|5484.7|5492.7|5486.7|5492.7|5486.7|5490.2|5484.2|7
1632325710000|2021-09-22 15:48:30|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|2
1632325720000|2021-09-22 15:48:40|||||||||1
1632325730000|2021-09-22 15:48:50|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|1
1632325740000|2021-09-22 15:49:00|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|5
1632325750000|2021-09-22 15:49:10|5490.7|5484.7|5495.7|5489.7|5495.7|5489.7|5490.7|5484.7|19
1632325760000|2021-09-22 15:49:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|10
1632325770000|2021-09-22 15:49:30|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5
1632325800000|2021-09-22 15:50:00|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|6
1632325810000|2021-09-22 15:50:10|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1632325820000|2021-09-22 15:50:20|5495.5|5489.5|5496.2|5490.2|5496.2|5490.2|5495.5|5489.5|16
1632325830000|2021-09-22 15:50:30|5496.5|5490.5|5501.7|5495.7|5501.7|5495.7|5496.5|5490.5|24
1632325840000|2021-09-22 15:50:40|5502|5496|5502.7|5496.7|5502.7|5496.7|5502|5496|2
1632325850000|2021-09-22 15:50:50|5502.3|5496.3|5502.7|5496.7|5502.7|5496.7|5501.2|5495.2|25
1632325860000|2021-09-22 15:51:00|5503.2|5497.2|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|8
1632325870000|2021-09-22 15:51:10|5501.8|5495.8|5500.9|5494.9|5502.7|5496.7|5500.9|5494.9|6
1632325880000|2021-09-22 15:51:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|3
1632325900000|2021-09-22 15:51:40|5500|5494|5499.2|5493.2|5500.5|5494.5|5499.2|5493.2|7
1632325910000|2021-09-22 15:51:50|5498.5|5492.5|5496.7|5490.7|5498.7|5492.7|5496.7|5490.7|19
1632325920000|2021-09-22 15:52:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1632325930000|2021-09-22 15:52:10|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5
1632325940000|2021-09-22 15:52:20|5496.2|5490.2|5493.8|5487.8|5496.2|5490.2|5493.8|5487.8|2
1632325950000|2021-09-22 15:52:30|5492.5|5486.5|5494.7|5488.7|5494.7|5488.7|5492.5|5486.5|15
1632325960000|2021-09-22 15:52:40|5494.3|5488.3|5495.7|5489.7|5495.7|5489.7|5494.2|5488.2|3
1632325970000|2021-09-22 15:52:50|5495.3|5489.3|5494.7|5488.7|5495.3|5489.3|5494.2|5488.2|10
1632325980000|2021-09-22 15:53:00|5494|5488|5491.7|5485.7|5494|5488|5491.7|5485.7|11
1632326000000|2021-09-22 15:53:20|5493.2|5487.2|5494.7|5488.7|5494.7|5488.7|5493.2|5487.2|14
1632326010000|2021-09-22 15:53:30|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1632326020000|2021-09-22 15:53:40|5493.3|5487.3|5494.7|5488.7|5494.8|5488.8|5493.2|5487.2|3
1632326030000|2021-09-22 15:53:50|5496.5|5490.5|5497.2|5491.2|5497.2|5491.2|5495.7|5489.7|7
1632326040000|2021-09-22 15:54:00|5497|5491|5497.2|5491.2|5497.2|5491.2|5497|5491|5
1632326050000|2021-09-22 15:54:10|5496.7|5490.7|5493.7|5487.7|5497.2|5491.2|5493.2|5487.2|7
1632326060000|2021-09-22 15:54:20|5492.8|5486.8|5492.5|5486.5|5492.8|5486.8|5492.2|5486.2|8
1632326070000|2021-09-22 15:54:30|5492.7|5486.7|5495.2|5489.2|5495.2|5489.2|5492.7|5486.7|13
1632326080000|2021-09-22 15:54:40|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494|5488|8
1632326090000|2021-09-22 15:54:50|5495|5489|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|0
1632326100000|2021-09-22 15:55:00|5495.3|5489.3|5495.8|5489.8|5495.8|5489.8|5495.3|5489.3|1
1632326110000|2021-09-22 15:55:10|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.5|5490.5|1
1632326120000|2021-09-22 15:55:20|5496.8|5490.8|5497.3|5491.3|5497.3|5491.3|5496.8|5490.8|6
1632326130000|2021-09-22 15:55:30|||||||||8
1632326140000|2021-09-22 15:55:40|||||||||8
1632326150000|2021-09-22 15:55:50|5498.2|5492.2|5497.8|5491.8|5498.2|5492.2|5497.8|5491.8|5
1632326160000|2021-09-22 15:56:00|5497.2|5491.2|5498.2|5492.2|5498.2|5492.2|5497.2|5491.2|9
1632326170000|2021-09-22 15:56:10|5497.8|5491.8|5500.2|5494.2|5500.2|5494.2|5497.2|5491.2|209
1632326180000|2021-09-22 15:56:20|5501.3|5495.3|5503.2|5497.2|5503.2|5497.2|5501.3|5495.3|252
1632326190000|2021-09-22 15:56:30|5504.3|5498.3|5505.7|5499.7|5507.8|5501.8|5504.3|5498.3|27
1632326200000|2021-09-22 15:56:40|5507.2|5501.2|5508.7|5502.7|5508.7|5502.7|5507.2|5501.2|10
1632326210000|2021-09-22 15:56:50|5507.7|5501.7|5512.2|5506.2|5512.2|5506.2|5507.7|5501.7|13
1632326220000|2021-09-22 15:57:00|5512|5506|5512.2|5506.2|5514|5508|5511.7|5505.7|24
1632326230000|2021-09-22 15:57:10|5512.7|5506.7|5513.8|5507.8|5514.2|5508.2|5512.2|5506.2|13
1632326240000|2021-09-22 15:57:20|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5513.2|5507.2|33
1632326250000|2021-09-22 15:57:30|5513.7|5507.7|5516.7|5510.7|5516.7|5510.7|5513.7|5507.7|21
1632326260000|2021-09-22 15:57:40|5516.2|5510.2|5512.2|5506.2|5518.3|5512.3|5510.8|5504.8|146
1632326270000|2021-09-22 15:57:50|5512|5506|5511.7|5505.7|5512|5506|5511.7|5505.7|1
1632326280000|2021-09-22 15:58:00|5511.3|5505.3|5509.2|5503.2|5511.3|5505.3|5509.2|5503.2|35
1632326300000|2021-09-22 15:58:20|5508.3|5502.3|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|11
1632326310000|2021-09-22 15:58:30|5509.2|5503.2|5509.7|5503.7|5509.7|5503.7|5509.2|5503.2|2
1632326320000|2021-09-22 15:58:40|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|11
1632326340000|2021-09-22 15:59:00|5506.3|5500.3|5507.7|5501.7|5509.2|5503.2|5506.3|5500.3|14
1632326350000|2021-09-22 15:59:10|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1632326360000|2021-09-22 15:59:20|5506.7|5500.7|5507|5501|5507.2|5501.2|5506.7|5500.7|8
1632326370000|2021-09-22 15:59:30|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5506.2|5500.2|4
1632326380000|2021-09-22 15:59:40|5507.5|5501.5|5509.2|5503.2|5509.2|5503.2|5507.5|5501.5|18
1632326390000|2021-09-22 15:59:50|||||||||2
1632326400000|2021-09-22 16:00:00|5508.8|5502.8|5504.7|5498.7|5508.8|5502.8|5504.7|5498.7|9
1632326410000|2021-09-22 16:00:10|5502.7|5496.7|5504.7|5498.7|5505.2|5499.2|5502.7|5496.7|16
1632326420000|2021-09-22 16:00:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5
1632326430000|2021-09-22 16:00:30|5504.7|5498.7|5509.7|5503.7|5510.8|5504.8|5504.7|5498.7|16
1632326440000|2021-09-22 16:00:40|5509.2|5503.2|5513.2|5507.2|5513.2|5507.2|5509.2|5503.2|4
1632326450000|2021-09-22 16:00:50|5512.8|5506.8|5514|5508|5514|5508|5512.2|5506.2|18
1632326460000|2021-09-22 16:01:00|5514.2|5508.2|5517.3|5511.3|5517.8|5511.8|5514.2|5508.2|67
1632326470000|2021-09-22 16:01:10|5516|5510|5510.2|5504.2|5516.2|5510.2|5510.2|5504.2|17
1632326480000|2021-09-22 16:01:20|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|4
1632326500000|2021-09-22 16:01:40|5509.2|5503.2|5507.2|5501.2|5509.2|5503.2|5507.2|5501.2|4
1632326510000|2021-09-22 16:01:50|5507.5|5501.5|5506.2|5500.2|5507.5|5501.5|5506.2|5500.2|1
1632326520000|2021-09-22 16:02:00|5507.5|5501.5|5502.7|5496.7|5507.7|5501.7|5502.7|5496.7|6
1632326530000|2021-09-22 16:02:10|5503.8|5497.8|5504.2|5498.2|5504.3|5498.3|5503.8|5497.8|8
1632326540000|2021-09-22 16:02:20|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5503.7|5497.7|20
1632326550000|2021-09-22 16:02:30|5503.7|5497.7|5505.2|5499.2|5505.2|5499.2|5503.2|5497.2|3
1632326560000|2021-09-22 16:02:40|5500.5|5494.5|5500.5|5494.5|5501|5495|5500.5|5494.5|8
1632326570000|2021-09-22 16:02:50|5500.9|5494.9|5501|5495|5501|5495|5500.9|5494.9|6
1632326580000|2021-09-22 16:03:00|5500.5|5494.5|5500.5|5494.5|5501|5495|5500.5|5494.5|58
1632326590000|2021-09-22 16:03:10|||||||||4
1632326600000|2021-09-22 16:03:20|||||||||1
1632326610000|2021-09-22 16:03:30|5500.4|5494.4|5499.7|5493.7|5500.4|5494.4|5499.7|5493.7|60
1632326620000|2021-09-22 16:03:40|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|4
1632326630000|2021-09-22 16:03:50|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|16
1632326640000|2021-09-22 16:04:00|5499.5|5493.5|5500.5|5494.5|5500.5|5494.5|5499.5|5493.5|6
1632326650000|2021-09-22 16:04:10|5501|5495|5501|5495|5501|5495|5501|5495|5
1632326660000|2021-09-22 16:04:20|5504.7|5498.7|5503.5|5497.5|5504.8|5498.8|5503.2|5497.2|14
1632326670000|2021-09-22 16:04:30|5503.7|5497.7|5501.7|5495.7|5503.7|5497.7|5501.3|5495.3|15
1632326680000|2021-09-22 16:04:40|5501.2|5495.2|5502.7|5496.7|5502.8|5496.8|5500.7|5494.7|8
1632326690000|2021-09-22 16:04:50|5502.2|5496.2|5503.2|5497.2|5503.7|5497.7|5501.8|5495.8|8
1632326700000|2021-09-22 16:05:00|5504|5498|5504.2|5498.2|5504.2|5498.2|5504|5498|4
1632326710000|2021-09-22 16:05:10|5504.5|5498.5|5502.2|5496.2|5504.7|5498.7|5502.2|5496.2|8
1632326720000|2021-09-22 16:05:20|5502.3|5496.3|5502.2|5496.2|5502.7|5496.7|5501.7|5495.7|6
1632326730000|2021-09-22 16:05:30|5501.2|5495.2|5495.7|5489.7|5501.2|5495.2|5495.7|5489.7|70
1632326740000|2021-09-22 16:05:40|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|4
1632326750000|2021-09-22 16:05:50|5494.2|5488.2|5496.7|5490.7|5496.7|5490.7|5493.7|5487.7|17
1632326760000|2021-09-22 16:06:00|5497|5491|5500.7|5494.7|5500.7|5494.7|5497|5491|2
1632326770000|2021-09-22 16:06:10|5500.2|5494.2|5498.7|5492.7|5500.2|5494.2|5498.2|5492.2|3
1632326780000|2021-09-22 16:06:20|5499.2|5493.2|5500.2|5494.2|5500.4|5494.4|5499.2|5493.2|2
1632326790000|2021-09-22 16:06:30|5499.8|5493.8|5501.7|5495.7|5501.7|5495.7|5499.7|5493.7|9
1632326800000|2021-09-22 16:06:40|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|9
1632326810000|2021-09-22 16:06:50|5499.5|5493.5|5499.2|5493.2|5499.5|5493.5|5499.2|5493.2|2
1632326820000|2021-09-22 16:07:00|5498.8|5492.8|5504.7|5498.7|5504.7|5498.7|5498.7|5492.7|9
1632326830000|2021-09-22 16:07:10|5504.8|5498.8|5506.7|5500.7|5506.7|5500.7|5504.7|5498.7|0
1632326850000|2021-09-22 16:07:30|5506.5|5500.5|5504.7|5498.7|5506.5|5500.5|5504.2|5498.2|3
1632326870000|2021-09-22 16:07:50|||||||||1
1632326880000|2021-09-22 16:08:00|5505.2|5499.2|5504.8|5498.8|5505.2|5499.2|5504.8|5498.8|0
1632326890000|2021-09-22 16:08:10|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|0
1632326900000|2021-09-22 16:08:20|5506.8|5500.8|5510.2|5504.2|5510.2|5504.2|5506.8|5500.8|8
1632326910000|2021-09-22 16:08:30|5507.2|5501.2|5508.7|5502.7|5508.8|5502.8|5503.2|5497.2|29
1632326930000|2021-09-22 16:08:50|5508.2|5502.2|5507.7|5501.7|5508.2|5502.2|5506.3|5500.3|47
1632326940000|2021-09-22 16:09:00|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|2
1632326950000|2021-09-22 16:09:10|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5506.2|5500.2|18
1632326960000|2021-09-22 16:09:20|5507.7|5501.7|5507.7|5501.7|5508.3|5502.3|5507.7|5501.7|1
1632326970000|2021-09-22 16:09:30|5508.2|5502.2|5507.5|5501.5|5508.2|5502.2|5507.2|5501.2|0
1632326980000|2021-09-22 16:09:40|5507.7|5501.7|5509.2|5503.2|5509.2|5503.2|5507.2|5501.2|3
1632326990000|2021-09-22 16:09:50|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5510.2|5504.2|4
1632327000000|2021-09-22 16:10:00|5511.3|5505.3|5510.7|5504.7|5511.3|5505.3|5510.7|5504.7|1
1632327010000|2021-09-22 16:10:10|5510.2|5504.2|5512.2|5506.2|5512.2|5506.2|5509.7|5503.7|5
1632327020000|2021-09-22 16:10:20|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|0
1632327040000|2021-09-22 16:10:40|5512.7|5506.7|5510.8|5504.8|5512.7|5506.7|5510.7|5504.7|5
1632327050000|2021-09-22 16:10:50|5510.7|5504.7|5511.3|5505.3|5511.5|5505.5|5510.7|5504.7|1
1632327060000|2021-09-22 16:11:00|5511.2|5505.2|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|1
1632327070000|2021-09-22 16:11:10|5511.3|5505.3|5510.2|5504.2|5511.3|5505.3|5510.2|5504.2|1
1632327080000|2021-09-22 16:11:20|5509.8|5503.8|5514.7|5508.7|5514.7|5508.7|5509.7|5503.7|10
1632327090000|2021-09-22 16:11:30|5515|5509|5513.7|5507.7|5515.2|5509.2|5512.7|5506.7|3
1632327100000|2021-09-22 16:11:40|5514|5508|5515.7|5509.7|5515.8|5509.8|5512.7|5506.7|6
1632327110000|2021-09-22 16:11:50|5516.2|5510.2|5515.7|5509.7|5518.2|5512.2|5515.2|5509.2|20
1632327120000|2021-09-22 16:12:00|5515.3|5509.3|5515.7|5509.7|5517.2|5511.2|5514.8|5508.8|8
1632327130000|2021-09-22 16:12:10|5517.7|5511.7|5518.2|5512.2|5519.2|5513.2|5517.7|5511.7|57
1632327140000|2021-09-22 16:12:20|5521.3|5515.3|5529.7|5523.7|5532.2|5526.2|5521.2|5515.2|40
1632327150000|2021-09-22 16:12:30|5532.7|5526.7|5530.2|5524.2|5532.7|5526.7|5528.7|5522.7|38
1632327160000|2021-09-22 16:12:40|5529.7|5523.7|5533.7|5527.7|5534.7|5528.7|5529.7|5523.7|77
1632327170000|2021-09-22 16:12:50|5532.2|5526.2|5529.8|5523.8|5532.2|5526.2|5529.8|5523.8|11
1632327180000|2021-09-22 16:13:00|5530.1|5524.1|5529.5|5523.5|5531.7|5525.7|5529.5|5523.5|27
1632327190000|2021-09-22 16:13:10|5529.8|5523.8|5541.7|5535.7|5542.2|5536.2|5529.3|5523.3|49
1632327200000|2021-09-22 16:13:20|5543.2|5537.2|5549.2|5543.2|5549.7|5543.7|5543.2|5537.2|79
1632327210000|2021-09-22 16:13:30|5549.7|5543.7|5561.7|5555.7|5563.2|5557.2|5547.7|5541.7|62
1632327220000|2021-09-22 16:13:40|5562.3|5556.3|5565.9|5559.9|5566.7|5560.7|5560.8|5554.8|78
1632327230000|2021-09-22 16:13:50|5566.2|5560.2|5571.7|5565.7|5571.7|5565.7|5565.2|5559.2|55
1632327240000|2021-09-22 16:14:00|5571.2|5565.2|5561.2|5555.2|5572.2|5566.2|5558.7|5552.7|51
1632327250000|2021-09-22 16:14:10|5560.8|5554.8|5563.2|5557.2|5567.5|5561.5|5559.7|5553.7|73
1632327260000|2021-09-22 16:14:20|5568.5|5562.5|5569.2|5563.2|5570.3|5564.3|5567.7|5561.7|33
1632327270000|2021-09-22 16:14:30|5569.7|5563.7|5567.2|5561.2|5570.2|5564.2|5567|5561|64
1632327280000|2021-09-22 16:14:40|5565.2|5559.2|5564.2|5558.2|5565.2|5559.2|5564.2|5558.2|55
1632327290000|2021-09-22 16:14:50|5563.2|5557.2|5561.7|5555.7|5566.7|5560.7|5561.7|5555.7|46
1632327300000|2021-09-22 16:15:00|5562|5556|5563.2|5557.2|5565.2|5559.2|5562|5556|15
1632327310000|2021-09-22 16:15:10|5563.7|5557.7|5561.2|5555.2|5563.7|5557.7|5560.7|5554.7|7
1632327320000|2021-09-22 16:15:20|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|6
1632327330000|2021-09-22 16:15:30|5559.2|5553.2|5560.2|5554.2|5560.2|5554.2|5558.7|5552.7|6
1632327350000|2021-09-22 16:15:50|5559.2|5553.2|5559.7|5553.7|5559.7|5553.7|5559.2|5553.2|3
1632327360000|2021-09-22 16:16:00|5566.2|5560.2|5567.7|5561.7|5568.8|5562.8|5566.2|5560.2|13
1632327370000|2021-09-22 16:16:10|5567.3|5561.3|5572|5566|5573|5567|5567.3|5561.3|136
1632327380000|2021-09-22 16:16:20|5572.4|5566.4|5573.2|5567.2|5573.5|5567.5|5570.2|5564.2|14
1632327390000|2021-09-22 16:16:30|5571.2|5565.2|5563.7|5557.7|5571.2|5565.2|5563.7|5557.7|54
1632327400000|2021-09-22 16:16:40|5563.8|5557.8|5563.7|5557.7|5563.8|5557.8|5563.7|5557.7|6
1632327410000|2021-09-22 16:16:50|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|6
1632327420000|2021-09-22 16:17:00|5566.2|5560.2|5566.2|5560.2|5566.7|5560.7|5564.7|5558.7|19
1632327430000|2021-09-22 16:17:10|5566.5|5560.5|5568.2|5562.2|5568.2|5562.2|5566.5|5560.5|5
1632327440000|2021-09-22 16:17:20|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|16
1632327450000|2021-09-22 16:17:30|5569.2|5563.2|5571.7|5565.7|5571.7|5565.7|5569.2|5563.2|9
1632327460000|2021-09-22 16:17:40|5573.5|5567.5|5574.5|5568.5|5574.7|5568.7|5573.5|5567.5|4
1632327470000|2021-09-22 16:17:50|5574.2|5568.2|5575.7|5569.7|5575.7|5569.7|5574.2|5568.2|8
1632327480000|2021-09-22 16:18:00|5574.7|5568.7|5575.7|5569.7|5576.5|5570.5|5574.7|5568.7|12
1632327490000|2021-09-22 16:18:10|5576.2|5570.2|5569|5563|5576.2|5570.2|5568.2|5562.2|28
1632327500000|2021-09-22 16:18:20|5569.5|5563.5|5569.2|5563.2|5570.2|5564.2|5569.2|5563.2|6
1632327510000|2021-09-22 16:18:30|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|77
1632327520000|2021-09-22 16:18:40|5569|5563|5570.2|5564.2|5570.2|5564.2|5569|5563|8
1632327530000|2021-09-22 16:18:50|5571.2|5565.2|5572.7|5566.7|5573|5567|5571.2|5565.2|13
1632327540000|2021-09-22 16:19:00|5572.3|5566.3|5567.2|5561.2|5572.3|5566.3|5567.2|5561.2|8
1632327550000|2021-09-22 16:19:10|5566.7|5560.7|5566.2|5560.2|5567.2|5561.2|5566.2|5560.2|9
1632327560000|2021-09-22 16:19:20|5564.7|5558.7|5563.2|5557.2|5564.7|5558.7|5563.2|5557.2|9
1632327570000|2021-09-22 16:19:30|5562.8|5556.8|5560.7|5554.7|5562.8|5556.8|5560.2|5554.2|17
1632327580000|2021-09-22 16:19:40|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|25
1632327590000|2021-09-22 16:19:50|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5
1632327600000|2021-09-22 16:20:00|5556.8|5550.8|5557.2|5551.2|5557.7|5551.7|5556.8|5550.8|9
1632327610000|2021-09-22 16:20:10|5556.8|5550.8|5556.2|5550.2|5556.8|5550.8|5556.2|5550.2|3
1632327620000|2021-09-22 16:20:20|5557|5551|5552.2|5546.2|5557.7|5551.7|5552.2|5546.2|148
1632327630000|2021-09-22 16:20:30|5552.5|5546.5|5551.8|5545.8|5552.7|5546.7|5551.8|5545.8|4
1632327640000|2021-09-22 16:20:40|5554.2|5548.2|5551.2|5545.2|5554.2|5548.2|5550.2|5544.2|25
1632327650000|2021-09-22 16:20:50|5551.7|5545.7|5552|5546|5552|5546|5551.7|5545.7|0
1632327660000|2021-09-22 16:21:00|5551.7|5545.7|5554.2|5548.2|5554.2|5548.2|5551.7|5545.7|2
1632327670000|2021-09-22 16:21:10|5553.8|5547.8|5553.7|5547.7|5553.8|5547.8|5553.7|5547.7|0
1632327680000|2021-09-22 16:21:20|5553.2|5547.2|5550.7|5544.7|5553.2|5547.2|5550.7|5544.7|4
1632327690000|2021-09-22 16:21:30|5551.7|5545.7|5554|5548|5554|5548|5551.2|5545.2|7
1632327700000|2021-09-22 16:21:40|5554.7|5548.7|5555|5549|5555|5549|5554.5|5548.5|2
1632327710000|2021-09-22 16:21:50|5557.2|5551.2|5556.2|5550.2|5557.7|5551.7|5556.2|5550.2|30
1632327720000|2021-09-22 16:22:00|||||||||1
1632327730000|2021-09-22 16:22:10|||||||||1
1632327740000|2021-09-22 16:22:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|2
1632327770000|2021-09-22 16:22:50|5563.2|5557.2|5566.8|5560.8|5566.8|5560.8|5563.2|5557.2|10
1632327780000|2021-09-22 16:23:00|5564.7|5558.7|5562.8|5556.8|5564.7|5558.7|5562.8|5556.8|7
1632327790000|2021-09-22 16:23:10|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5559.5|5553.5|14
1632327800000|2021-09-22 16:23:20|5560.3|5554.3|5559.7|5553.7|5560.3|5554.3|5559.7|5553.7|0
1632327810000|2021-09-22 16:23:30|5558.7|5552.7|5558.8|5552.8|5559.8|5553.8|5558.7|5552.7|2
1632327820000|2021-09-22 16:23:40|5558.7|5552.7|5559.7|5553.7|5559.7|5553.7|5558.2|5552.2|2
1632327830000|2021-09-22 16:23:50|5559.2|5553.2|5561.2|5555.2|5562.5|5556.5|5559.2|5553.2|12
1632327840000|2021-09-22 16:24:00|5561.7|5555.7|5561.2|5555.2|5561.7|5555.7|5561.2|5555.2|2
1632327850000|2021-09-22 16:24:10|5561.7|5555.7|5562|5556|5562.5|5556.5|5561.7|5555.7|4
1632327860000|2021-09-22 16:24:20|5562.5|5556.5|5562.7|5556.7|5563|5557|5562.5|5556.5|16
1632327870000|2021-09-22 16:24:30|5562.5|5556.5|5563.5|5557.5|5563.5|5557.5|5562.5|5556.5|0
1632327880000|2021-09-22 16:24:40|5563.9|5557.9|5564|5558|5564|5558|5563.9|5557.9|0
1632327900000|2021-09-22 16:25:00|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|3
1632327910000|2021-09-22 16:25:10|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|4
1632327920000|2021-09-22 16:25:20|5561.2|5555.2|5563.2|5557.2|5563.2|5557.2|5561.2|5555.2|24
1632327930000|2021-09-22 16:25:30|5562.7|5556.7|5562.2|5556.2|5562.7|5556.7|5562.2|5556.2|8
1632327940000|2021-09-22 16:25:40|5563.2|5557.2|5564|5558|5564|5558|5563.2|5557.2|2
1632327950000|2021-09-22 16:25:50|5563.8|5557.8|5563.7|5557.7|5564.3|5558.3|5563.7|5557.7|0
1632327960000|2021-09-22 16:26:00|5563.2|5557.2|5561.7|5555.7|5563.7|5557.7|5561.7|5555.7|8
1632327980000|2021-09-22 16:26:20|5562|5556|5561.7|5555.7|5562.7|5556.7|5561.7|5555.7|26
1632327990000|2021-09-22 16:26:30|5561.2|5555.2|5562.2|5556.2|5562.2|5556.2|5561.2|5555.2|4
1632328000000|2021-09-22 16:26:40|5561.7|5555.7|5566.8|5560.8|5568.2|5562.2|5561.7|5555.7|9
1632328010000|2021-09-22 16:26:50|5572.3|5566.3|5574|5568|5575.5|5569.5|5568.7|5562.7|35
1632328020000|2021-09-22 16:27:00|5574.2|5568.2|5568.7|5562.7|5574.2|5568.2|5568.7|5562.7|14
1632328030000|2021-09-22 16:27:10|5568.3|5562.3|5568.7|5562.7|5568.7|5562.7|5568.2|5562.2|1
1632328040000|2021-09-22 16:27:20|5568.2|5562.2|5566.2|5560.2|5568.2|5562.2|5566.2|5560.2|5
1632328050000|2021-09-22 16:27:30|5565.2|5559.2|5562.2|5556.2|5566.2|5560.2|5562.2|5556.2|3
1632328060000|2021-09-22 16:27:40|5561.8|5555.8|5561.7|5555.7|5561.8|5555.8|5561.7|5555.7|0
1632328070000|2021-09-22 16:27:50|5561.2|5555.2|5561.7|5555.7|5561.7|5555.7|5561.2|5555.2|6
1632328080000|2021-09-22 16:28:00|5561.3|5555.3|5567.2|5561.2|5567.2|5561.2|5561.3|5555.3|30
1632328090000|2021-09-22 16:28:10|5566.8|5560.8|5563.2|5557.2|5566.8|5560.8|5563.2|5557.2|4
1632328100000|2021-09-22 16:28:20|5562.7|5556.7|5561.2|5555.2|5562.7|5556.7|5561.2|5555.2|6
1632328110000|2021-09-22 16:28:30|5563.7|5557.7|5565.7|5559.7|5567.7|5561.7|5562.8|5556.8|15
1632328120000|2021-09-22 16:28:40|5564.8|5558.8|5568.2|5562.2|5568.5|5562.5|5564.2|5558.2|8
1632328130000|2021-09-22 16:28:50|5568.7|5562.7|5570.2|5564.2|5571.7|5565.7|5568.2|5562.2|7
1632328140000|2021-09-22 16:29:00|5569.3|5563.3|5568.2|5562.2|5569.3|5563.3|5568.2|5562.2|0
1632328150000|2021-09-22 16:29:10|5566.2|5560.2|5565.7|5559.7|5566.2|5560.2|5565.7|5559.7|2
1632328160000|2021-09-22 16:29:20|5565.2|5559.2|5568.2|5562.2|5568.7|5562.7|5565.2|5559.2|5
1632328170000|2021-09-22 16:29:30|5568.5|5562.5|5571|5565|5571|5565|5568.5|5562.5|6
1632328180000|2021-09-22 16:29:40|5570.7|5564.7|5570.2|5564.2|5570.7|5564.7|5570.2|5564.2|14
1632328190000|2021-09-22 16:29:50|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|12
1632328200000|2021-09-22 16:30:00|5567.7|5561.7|5562.8|5556.8|5568.2|5562.2|5562.8|5556.8|16
1632328210000|2021-09-22 16:30:10|5569.5|5563.5|5574.7|5568.7|5574.7|5568.7|5569.5|5563.5|6
1632328220000|2021-09-22 16:30:20|5575.8|5569.8|5575.5|5569.5|5575.8|5569.8|5575.5|5569.5|61
1632328230000|2021-09-22 16:30:30|5574.7|5568.7|5575|5569|5576|5570|5573.2|5567.2|61
1632328240000|2021-09-22 16:30:40|5574.3|5568.3|5584.2|5578.2|5584.7|5578.7|5572.5|5566.5|66
1632328250000|2021-09-22 16:30:50|5584|5578|5584.7|5578.7|5586|5580|5583.3|5577.3|33
1632328260000|2021-09-22 16:31:00|5584.5|5578.5|5592.9|5586.9|5593.9|5587.9|5583.2|5577.2|23
1632328270000|2021-09-22 16:31:10|5593.9|5587.9|5594.9|5588.9|5594.9|5588.9|5592.9|5586.9|41
1632328280000|2021-09-22 16:31:20|5596.8|5590.8|5596.9|5590.9|5602.4|5596.4|5596.6|5590.6|20
1632328290000|2021-09-22 16:31:30|5597.3|5591.3|5596.8|5590.8|5602.9|5596.9|5596.6|5590.6|36
1632328300000|2021-09-22 16:31:40|5597.9|5591.9|5598.4|5592.4|5598.5|5592.5|5597.4|5591.4|24
1632328310000|2021-09-22 16:31:50|5597.9|5591.9|5600.9|5594.9|5601.4|5595.4|5597.4|5591.4|18
1632328320000|2021-09-22 16:32:00|5600.4|5594.4|5599.4|5593.4|5600.4|5594.4|5599.4|5593.4|12
1632328330000|2021-09-22 16:32:10|5597.4|5591.4|5596.8|5590.8|5599.4|5593.4|5596.8|5590.8|17
1632328340000|2021-09-22 16:32:20|||||||||2
1632328350000|2021-09-22 16:32:30|5596.6|5590.6|5604.4|5598.4|5604.4|5598.4|5595.9|5589.9|52
1632328360000|2021-09-22 16:32:40|5607.4|5601.4|5613.4|5607.4|5613.4|5607.4|5603.3|5597.3|34
1632328370000|2021-09-22 16:32:50|5612.9|5606.9|5621.5|5615.5|5622.4|5616.4|5612.9|5606.9|83
1632328380000|2021-09-22 16:33:00|5622|5616|5623.4|5617.4|5624.9|5618.9|5621.9|5615.9|68
1632328390000|2021-09-22 16:33:10|5624.9|5618.9|5626.9|5620.9|5630.3|5624.3|5624.9|5618.9|53
1632328400000|2021-09-22 16:33:20|5625|5619|5631.5|5625.5|5632.4|5626.4|5625|5619|80
1632328410000|2021-09-22 16:33:30|5631.4|5625.4|5631.4|5625.4|5633.9|5627.9|5630.4|5624.4|61
1632328420000|2021-09-22 16:33:40|5631.9|5625.9|5627.4|5621.4|5632.4|5626.4|5627.4|5621.4|7
1632328430000|2021-09-22 16:33:50|5627.5|5621.5|5630.4|5624.4|5630.9|5624.9|5627.4|5621.4|21
1632328440000|2021-09-22 16:34:00|5631.6|5625.6|5630.3|5624.3|5632.4|5626.4|5630.3|5624.3|47
1632328450000|2021-09-22 16:34:10|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5629.9|5623.9|44
1632328460000|2021-09-22 16:34:20|5633.4|5627.4|5634.4|5628.4|5635.4|5629.4|5631|5625|36
1632328470000|2021-09-22 16:34:30|5634.5|5628.5|5641.8|5635.8|5641.8|5635.8|5634.5|5628.5|39
1632328480000|2021-09-22 16:34:40|5641.4|5635.4|5638.9|5632.9|5642.1|5636.1|5638.9|5632.9|23
1632328490000|2021-09-22 16:34:50|5638.4|5632.4|5637.9|5631.9|5639.4|5633.4|5635.4|5629.4|38
1632328500000|2021-09-22 16:35:00|5637.8|5631.8|5634.4|5628.4|5638.4|5632.4|5634.4|5628.4|48
1632328510000|2021-09-22 16:35:10|5635.5|5629.5|5632.9|5626.9|5635.5|5629.5|5632.9|5626.9|29
1632328520000|2021-09-22 16:35:20|5630.4|5624.4|5624.9|5618.9|5630.4|5624.4|5624.4|5618.4|29
1632328530000|2021-09-22 16:35:30|5624.4|5618.4|5621.9|5615.9|5624.4|5618.4|5621.9|5615.9|15
1632328540000|2021-09-22 16:35:40|5622|5616|5620.9|5614.9|5622.9|5616.9|5620.9|5614.9|9
1632328550000|2021-09-22 16:35:50|5621|5615|5621.4|5615.4|5621.4|5615.4|5620.9|5614.9|8
1632328560000|2021-09-22 16:36:00|5623.8|5617.8|5620.9|5614.9|5623.9|5617.9|5620.4|5614.4|7
1632328570000|2021-09-22 16:36:10|5626.6|5620.6|5636.4|5630.4|5636.4|5630.4|5626.6|5620.6|54
1632328580000|2021-09-22 16:36:20|5636|5630|5641.5|5635.5|5643.3|5637.3|5636|5630|46
1632328590000|2021-09-22 16:36:30|5641|5635|5636.4|5630.4|5641|5635|5635.9|5629.9|13
1632328600000|2021-09-22 16:36:40|5635.9|5629.9|5634.9|5628.9|5637.4|5631.4|5634.9|5628.9|8
1632328610000|2021-09-22 16:36:50|5635.4|5629.4|5637.4|5631.4|5637.4|5631.4|5635.4|5629.4|8
1632328620000|2021-09-22 16:37:00|5636.9|5630.9|5629|5623|5636.9|5630.9|5629|5623|16
1632328630000|2021-09-22 16:37:10|5628|5622|5631.4|5625.4|5631.9|5625.9|5626.9|5620.9|12
1632328640000|2021-09-22 16:37:20|5631.9|5625.9|5629.4|5623.4|5633.9|5627.9|5629.4|5623.4|6
1632328650000|2021-09-22 16:37:30|5634.4|5628.4|5635.4|5629.4|5636.4|5630.4|5634.4|5628.4|11
1632328660000|2021-09-22 16:37:40|5635.9|5629.9|5639.9|5633.9|5640.9|5634.9|5635.9|5629.9|28
1632328670000|2021-09-22 16:37:50|5640.3|5634.3|5638.4|5632.4|5640.4|5634.4|5635.9|5629.9|14
1632328680000|2021-09-22 16:38:00|5638|5632|5640.9|5634.9|5641.9|5635.9|5635.9|5629.9|22
1632328690000|2021-09-22 16:38:10|5641.9|5635.9|5640.5|5634.5|5641.9|5635.9|5637.4|5631.4|35
1632328700000|2021-09-22 16:38:20|5640.4|5634.4|5638.8|5632.8|5642.8|5636.8|5638.8|5632.8|13
1632328710000|2021-09-22 16:38:30|5637.9|5631.9|5633.9|5627.9|5637.9|5631.9|5633.9|5627.9|13
1632328720000|2021-09-22 16:38:40|5634.3|5628.3|5630.3|5624.3|5634.4|5628.4|5630.3|5624.3|14
1632328730000|2021-09-22 16:38:50|5630.8|5624.8|5630.3|5624.3|5630.8|5624.8|5630.3|5624.3|5
1632328740000|2021-09-22 16:39:00|5629.9|5623.9|5627.4|5621.4|5629.9|5623.9|5627.4|5621.4|6
1632328750000|2021-09-22 16:39:10|5631.4|5625.4|5631.4|5625.4|5631.9|5625.9|5631.3|5625.3|17
1632328760000|2021-09-22 16:39:20|5631.9|5625.9|5633.9|5627.9|5635.4|5629.4|5631.9|5625.9|5
1632328770000|2021-09-22 16:39:30|5633.4|5627.4|5626.5|5620.5|5633.4|5627.4|5626.5|5620.5|33
1632328780000|2021-09-22 16:39:40|5626.9|5620.9|5625.4|5619.4|5626.9|5620.9|5625.4|5619.4|4
1632328790000|2021-09-22 16:39:50|5625.3|5619.3|5622.4|5616.4|5625.3|5619.3|5622.4|5616.4|2
1632328800000|2021-09-22 16:40:00|5622.9|5616.9|5625.4|5619.4|5625.4|5619.4|5622.9|5616.9|4
1632328810000|2021-09-22 16:40:10|5625.3|5619.3|5624.9|5618.9|5625.3|5619.3|5622.9|5616.9|9
1632328820000|2021-09-22 16:40:20|5623.3|5617.3|5623.9|5617.9|5625.9|5619.9|5623.3|5617.3|9
1632328830000|2021-09-22 16:40:30|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|7
1632328840000|2021-09-22 16:40:40|5621.2|5615.2|5621.5|5615.5|5621.5|5615.5|5621|5615|0
1632328850000|2021-09-22 16:40:50|5619.4|5613.4|5618.4|5612.4|5619.9|5613.9|5617.3|5611.3|19
1632328860000|2021-09-22 16:41:00|5618.9|5612.9|5620.4|5614.4|5620.4|5614.4|5618.9|5612.9|13
1632328890000|2021-09-22 16:41:30|5620.8|5614.8|5623.4|5617.4|5623.9|5617.9|5620.8|5614.8|13
1632328910000|2021-09-22 16:41:50|5623.5|5617.5|5622.5|5616.5|5623.9|5617.9|5622.5|5616.5|1
1632328920000|2021-09-22 16:42:00|5622.4|5616.4|5626.9|5620.9|5626.9|5620.9|5622.4|5616.4|6
1632328930000|2021-09-22 16:42:10|5626.8|5620.8|5627.3|5621.3|5627.3|5621.3|5626.8|5620.8|1
1632328950000|2021-09-22 16:42:30|5625.9|5619.9|5626.3|5620.3|5626.3|5620.3|5625.9|5619.9|4
1632328960000|2021-09-22 16:42:40|5625.9|5619.9|5625|5619|5625.9|5619.9|5625|5619|3
1632328970000|2021-09-22 16:42:50|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|0
1632328980000|2021-09-22 16:43:00|5625.2|5619.2|5622.4|5616.4|5625.9|5619.9|5621.9|5615.9|3
1632328990000|2021-09-22 16:43:10|5622.9|5616.9|5621.9|5615.9|5622.9|5616.9|5621.9|5615.9|9
1632329000000|2021-09-22 16:43:20|5622.3|5616.3|5623.9|5617.9|5623.9|5617.9|5622.3|5616.3|1
1632329010000|2021-09-22 16:43:30|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|3
1632329020000|2021-09-22 16:43:40|||||||||3
1632329030000|2021-09-22 16:43:50|5622.3|5616.3|5622.9|5616.9|5622.9|5616.9|5622.3|5616.3|1
1632329040000|2021-09-22 16:44:00|5621.4|5615.4|5619.9|5613.9|5621.4|5615.4|5619.9|5613.9|9
1632329060000|2021-09-22 16:44:20|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|2
1632329070000|2021-09-22 16:44:30|5622.3|5616.3|5621.4|5615.4|5622.5|5616.5|5621.4|5615.4|2
1632329080000|2021-09-22 16:44:40|5621.8|5615.8|5621.4|5615.4|5621.9|5615.9|5621.4|5615.4|0
1632329090000|2021-09-22 16:44:50|5621.8|5615.8|5621.4|5615.4|5621.8|5615.8|5621.4|5615.4|2
1632329100000|2021-09-22 16:45:00|5621.8|5615.8|5626.4|5620.4|5626.9|5620.9|5621.8|5615.8|4
1632329110000|2021-09-22 16:45:10|5629.4|5623.4|5630.3|5624.3|5630.3|5624.3|5629.4|5623.4|19
1632329120000|2021-09-22 16:45:20|5629.9|5623.9|5630.3|5624.3|5630.3|5624.3|5629.9|5623.9|1
1632329130000|2021-09-22 16:45:30|5630.6|5624.6|5627.9|5621.9|5630.8|5624.8|5627.9|5621.9|20
1632329140000|2021-09-22 16:45:40|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5
1632329150000|2021-09-22 16:45:50|5625.4|5619.4|5625.8|5619.8|5625.8|5619.8|5625.4|5619.4|6
1632329160000|2021-09-22 16:46:00|5626.3|5620.3|5623.3|5617.3|5626.3|5620.3|5623.3|5617.3|9
1632329190000|2021-09-22 16:46:30|5623.4|5617.4|5624.5|5618.5|5626.1|5620.1|5622.9|5616.9|26
1632329200000|2021-09-22 16:46:40|5628|5622|5631.3|5625.3|5631.3|5625.3|5628|5622|11
1632329210000|2021-09-22 16:46:50|5630.9|5624.9|5631.3|5625.3|5631.8|5625.8|5630.9|5624.9|7
1632329220000|2021-09-22 16:47:00|5631.8|5625.8|5632.8|5626.8|5635.4|5629.4|5631.8|5625.8|20
1632329230000|2021-09-22 16:47:10|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|2
1632329240000|2021-09-22 16:47:20|5634.8|5628.8|5634.9|5628.9|5634.9|5628.9|5634.3|5628.3|5
1632329250000|2021-09-22 16:47:30|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|3
1632329260000|2021-09-22 16:47:40|5637.6|5631.6|5637.3|5631.3|5637.6|5631.6|5636.9|5630.9|3
1632329270000|2021-09-22 16:47:50|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5634.9|5628.9|26
1632329280000|2021-09-22 16:48:00|5636.9|5630.9|5634.9|5628.9|5636.9|5630.9|5634.9|5628.9|6
1632329290000|2021-09-22 16:48:10|5635|5629|5635.4|5629.4|5635.4|5629.4|5635|5629|0
1632329300000|2021-09-22 16:48:20|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|7
1632329310000|2021-09-22 16:48:30|5636.9|5630.9|5636.4|5630.4|5636.9|5630.9|5635.9|5629.9|2
1632329320000|2021-09-22 16:48:40|5636.8|5630.8|5634.9|5628.9|5637.8|5631.8|5634.9|5628.9|17
1632329330000|2021-09-22 16:48:50|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|6
1632329340000|2021-09-22 16:49:00|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|16
1632329350000|2021-09-22 16:49:10|||||||||20
1632329360000|2021-09-22 16:49:20|5634.8|5628.8|5634.9|5628.9|5634.9|5628.9|5634.8|5628.8|3
1632329370000|2021-09-22 16:49:30|5634|5628|5629.9|5623.9|5634|5628|5629.9|5623.9|4
1632329380000|2021-09-22 16:49:40|5629.8|5623.8|5628.4|5622.4|5629.8|5623.8|5628.4|5622.4|2
1632329390000|2021-09-22 16:49:50|5628|5622|5626.4|5620.4|5628|5622|5626.4|5620.4|2
1632329400000|2021-09-22 16:50:00|5626|5620|5629.4|5623.4|5629.9|5623.9|5625.9|5619.9|7
1632329430000|2021-09-22 16:50:30|||||||||1
1632329440000|2021-09-22 16:50:40|5628.5|5622.5|5628.9|5622.9|5628.9|5622.9|5628.4|5622.4|4
1632329450000|2021-09-22 16:50:50|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|4
1632329460000|2021-09-22 16:51:00|||||||||1
1632329470000|2021-09-22 16:51:10|5630.9|5624.9|5632.4|5626.4|5632.4|5626.4|5630.4|5624.4|3
1632329480000|2021-09-22 16:51:20|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|4
1632329490000|2021-09-22 16:51:30|5630.4|5624.4|5625.5|5619.5|5630.4|5624.4|5625.5|5619.5|8
1632329500000|2021-09-22 16:51:40|5625.2|5619.2|5625.5|5619.5|5626.3|5620.3|5625.2|5619.2|3
1632329510000|2021-09-22 16:51:50|5625|5619|5624.9|5618.9|5625.8|5619.8|5624.9|5618.9|2
1632329520000|2021-09-22 16:52:00|5624.8|5618.8|5625.8|5619.8|5626.3|5620.3|5624.8|5618.8|9
1632329530000|2021-09-22 16:52:10|5626.3|5620.3|5631.4|5625.4|5631.9|5625.9|5626.3|5620.3|28
1632329540000|2021-09-22 16:52:20|5632.9|5626.9|5632.9|5626.9|5633.9|5627.9|5631.9|5625.9|7
1632329550000|2021-09-22 16:52:30|5633.4|5627.4|5632.4|5626.4|5633.4|5627.4|5631.4|5625.4|5
1632329560000|2021-09-22 16:52:40|5632.9|5626.9|5634.9|5628.9|5635.3|5629.3|5632.9|5626.9|5
1632329570000|2021-09-22 16:52:50|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|9
1632329580000|2021-09-22 16:53:00|5634.9|5628.9|5632.4|5626.4|5634.9|5628.9|5631.9|5625.9|16
1632329590000|2021-09-22 16:53:10|5632.1|5626.1|5632.3|5626.3|5632.3|5626.3|5631.9|5625.9|0
1632329600000|2021-09-22 16:53:20|5632.4|5626.4|5631.8|5625.8|5632.4|5626.4|5631.8|5625.8|1
1632329610000|2021-09-22 16:53:30|5630.6|5624.6|5641.4|5635.4|5641.4|5635.4|5630.4|5624.4|93
1632329620000|2021-09-22 16:53:40|5641.8|5635.8|5642.4|5636.4|5642.4|5636.4|5641.8|5635.8|12
1632329630000|2021-09-22 16:53:50|5643.3|5637.3|5641.3|5635.3|5643.3|5637.3|5641.1|5635.1|7
1632329640000|2021-09-22 16:54:00|5641.6|5635.6|5641.3|5635.3|5642.3|5636.3|5641.3|5635.3|12
1632329650000|2021-09-22 16:54:10|5641.8|5635.8|5645.1|5639.1|5646.6|5640.6|5641.8|5635.8|47
1632329660000|2021-09-22 16:54:20|5644.8|5638.8|5650.1|5644.1|5650.6|5644.6|5644.5|5638.5|42
1632329670000|2021-09-22 16:54:30|5649.6|5643.6|5641.6|5635.6|5649.6|5643.6|5640.6|5634.6|26
1632329680000|2021-09-22 16:54:40|5641.1|5635.1|5642.1|5636.1|5642.1|5636.1|5640.1|5634.1|4
1632329690000|2021-09-22 16:54:50|5642.5|5636.5|5642.1|5636.1|5643.6|5637.6|5642.1|5636.1|5
1632329700000|2021-09-22 16:55:00|5641.8|5635.8|5643.1|5637.1|5643.1|5637.1|5641.6|5635.6|8
1632329710000|2021-09-22 16:55:10|5643.8|5637.8|5648.6|5642.6|5650.1|5644.1|5643.8|5637.8|15
1632329720000|2021-09-22 16:55:20|5649.1|5643.1|5649.6|5643.6|5650.3|5644.3|5649.1|5643.1|3
1632329730000|2021-09-22 16:55:30|5649.1|5643.1|5653.1|5647.1|5653.1|5647.1|5649.1|5643.1|36
1632329740000|2021-09-22 16:55:40|5652.8|5646.8|5652.1|5646.1|5653.6|5647.6|5652.1|5646.1|24
1632329750000|2021-09-22 16:55:50|5652.5|5646.5|5649.1|5643.1|5652.5|5646.5|5649.1|5643.1|11
1632329760000|2021-09-22 16:56:00|5649.6|5643.6|5649.3|5643.3|5650.6|5644.6|5649.1|5643.1|8
1632329770000|2021-09-22 16:56:10|5649.1|5643.1|5648.1|5642.1|5649.1|5643.1|5648.1|5642.1|4
1632329780000|2021-09-22 16:56:20|5648.5|5642.5|5649.1|5643.1|5649.6|5643.6|5648.1|5642.1|4
1632329790000|2021-09-22 16:56:30|5648.6|5642.6|5647.6|5641.6|5648.6|5642.6|5646.5|5640.5|5
1632329800000|2021-09-22 16:56:40|5647.3|5641.3|5644.1|5638.1|5647.3|5641.3|5644.1|5638.1|4
1632329810000|2021-09-22 16:56:50|5644.6|5638.6|5647.1|5641.1|5647.1|5641.1|5644.6|5638.6|7
1632329820000|2021-09-22 16:57:00|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5643.6|5637.6|1
1632329830000|2021-09-22 16:57:10|5646.1|5640.1|5645.6|5639.6|5647.6|5641.6|5645.6|5639.6|21
1632329840000|2021-09-22 16:57:20|5646.1|5640.1|5648.6|5642.6|5648.6|5642.6|5646.1|5640.1|12
1632329850000|2021-09-22 16:57:30|5648.3|5642.3|5647.6|5641.6|5648.3|5642.3|5647.6|5641.6|8
1632329860000|2021-09-22 16:57:40|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5647.6|5641.6|2
1632329870000|2021-09-22 16:57:50|5647.6|5641.6|5647.6|5641.6|5648|5642|5647.6|5641.6|3
1632329880000|2021-09-22 16:58:00|5648.1|5642.1|5644.1|5638.1|5648.1|5642.1|5644.1|5638.1|11
1632329890000|2021-09-22 16:58:10|5643.6|5637.6|5644.6|5638.6|5644.6|5638.6|5643.6|5637.6|0
1632329900000|2021-09-22 16:58:20|||||||||8
1632329910000|2021-09-22 16:58:30|5645.6|5639.6|5644.6|5638.6|5645.6|5639.6|5644.6|5638.6|4
1632329920000|2021-09-22 16:58:40|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.5|5637.5|8
1632329930000|2021-09-22 16:58:50|5643.5|5637.5|5642.6|5636.6|5643.5|5637.5|5642.1|5636.1|6
1632329940000|2021-09-22 16:59:00|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|6
1632329950000|2021-09-22 16:59:10|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|8
1632329960000|2021-09-22 16:59:20|5643|5637|5643.6|5637.6|5643.6|5637.6|5642.6|5636.6|2
1632329970000|2021-09-22 16:59:30|5642.1|5636.1|5642.5|5636.5|5642.6|5636.6|5642.1|5636.1|5
1632329980000|2021-09-22 16:59:40|5642.3|5636.3|5643.1|5637.1|5643.6|5637.6|5641.1|5635.1|10
1632329990000|2021-09-22 16:59:50|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|2
1632330000000|2021-09-22 17:00:00|5642.1|5636.1|5641.9|5635.9|5642.4|5636.4|5641.1|5635.1|6
1632330020000|2021-09-22 17:00:20|5642.3|5636.3|5642.4|5636.4|5642.9|5636.9|5642.3|5636.3|12
1632330030000|2021-09-22 17:00:30|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.4|5636.4|5
1632330040000|2021-09-22 17:00:40|5641.5|5635.5|5640.6|5634.6|5641.5|5635.5|5640.6|5634.6|16
1632330050000|2021-09-22 17:00:50|5640.9|5634.9|5639.4|5633.4|5641.4|5635.4|5636.9|5630.9|20
1632330060000|2021-09-22 17:01:00|5639.8|5633.8|5638.8|5632.8|5640.9|5634.9|5638.8|5632.8|13
1632330070000|2021-09-22 17:01:10|5638.9|5632.9|5635.9|5629.9|5638.9|5632.9|5635.9|5629.9|22
1632330080000|2021-09-22 17:01:20|5636.1|5630.1|5636.4|5630.4|5636.4|5630.4|5635.6|5629.6|11
1632330090000|2021-09-22 17:01:30|5636.6|5630.6|5635.6|5629.6|5636.6|5630.6|5635.6|5629.6|21
1632330100000|2021-09-22 17:01:40|5635.2|5629.2|5627.8|5621.8|5635.2|5629.2|5627.8|5621.8|15
1632330110000|2021-09-22 17:01:50|5627.9|5621.9|5626.9|5620.9|5627.9|5621.9|5626.9|5620.9|15
1632330120000|2021-09-22 17:02:00|5627.9|5621.9|5626.4|5620.4|5627.9|5621.9|5626.4|5620.4|10
1632330130000|2021-09-22 17:02:10|5626.1|5620.1|5625.9|5619.9|5626.9|5620.9|5624.2|5618.2|11
1632330140000|2021-09-22 17:02:20|5625.4|5619.4|5623.4|5617.4|5625.4|5619.4|5623.3|5617.3|8
1632330150000|2021-09-22 17:02:30|5623.1|5617.1|5624.9|5618.9|5624.9|5618.9|5623.1|5617.1|10
1632330160000|2021-09-22 17:02:40|5623.9|5617.9|5623.4|5617.4|5623.9|5617.9|5623.4|5617.4|9
1632330170000|2021-09-22 17:02:50|5622.9|5616.9|5622.6|5616.6|5622.9|5616.9|5622.4|5616.4|3
1632330180000|2021-09-22 17:03:00|5621.8|5615.8|5618.6|5612.6|5622.6|5616.6|5618.6|5612.6|14
1632330190000|2021-09-22 17:03:10|5616.1|5610.1|5612.6|5606.6|5617.9|5611.9|5612.6|5606.6|49
1632330200000|2021-09-22 17:03:20|5614.9|5608.9|5614.6|5608.6|5617.4|5611.4|5613.9|5607.9|24
1632330210000|2021-09-22 17:03:30|5614.9|5608.9|5614.4|5608.4|5614.9|5608.9|5614.4|5608.4|8
1632330220000|2021-09-22 17:03:40|5614.1|5608.1|5614.4|5608.4|5614.4|5608.4|5614.1|5608.1|7
1632330230000|2021-09-22 17:03:50|5618.4|5612.4|5618.8|5612.8|5618.8|5612.8|5618.4|5612.4|3
1632330240000|2021-09-22 17:04:00|5621.4|5615.4|5620.6|5614.6|5621.4|5615.4|5620.6|5614.6|2
1632330250000|2021-09-22 17:04:10|5621.4|5615.4|5622.4|5616.4|5622.9|5616.9|5621.4|5615.4|0
1632330260000|2021-09-22 17:04:20|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|0
1632330270000|2021-09-22 17:04:30|5622.4|5616.4|5622.4|5616.4|5622.9|5616.9|5622.4|5616.4|0
1632330280000|2021-09-22 17:04:40|5621.6|5615.6|5623.9|5617.9|5623.9|5617.9|5621.6|5615.6|0
1632330290000|2021-09-22 17:04:50|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|0
1632330300000|2021-09-22 17:05:00|5623.9|5617.9|5624.4|5618.4|5624.4|5618.4|5623.4|5617.4|2
1632330310000|2021-09-22 17:05:10|5623.6|5617.6|5621.4|5615.4|5623.6|5617.6|5620.4|5614.4|7
1632330320000|2021-09-22 17:05:20|5622.4|5616.4|5621.4|5615.4|5622.4|5616.4|5621.4|5615.4|11
1632330330000|2021-09-22 17:05:30|5621.9|5615.9|5623.3|5617.3|5623.3|5617.3|5621.4|5615.4|1
1632330340000|2021-09-22 17:05:40|5623.1|5617.1|5620.9|5614.9|5623.1|5617.1|5620.9|5614.9|4
1632330360000|2021-09-22 17:06:00|5621.1|5615.1|5622.4|5616.4|5622.4|5616.4|5621.1|5615.1|3
1632330370000|2021-09-22 17:06:10|5622.6|5616.6|5622.4|5616.4|5623.1|5617.1|5622.4|5616.4|2
1632330380000|2021-09-22 17:06:20|5622.7|5616.7|5622.9|5616.9|5622.9|5616.9|5622.7|5616.7|6
1632330390000|2021-09-22 17:06:30|5622.6|5616.6|5623.4|5617.4|5623.4|5617.4|5622.6|5616.6|5
1632330400000|2021-09-22 17:06:40|5623.1|5617.1|5623.9|5617.9|5624.4|5618.4|5622.4|5616.4|21
1632330410000|2021-09-22 17:06:50|5624.4|5618.4|5624.8|5618.8|5624.9|5618.9|5624.4|5618.4|3
1632330420000|2021-09-22 17:07:00|5624.9|5618.9|5620.9|5614.9|5624.9|5618.9|5620.9|5614.9|10
1632330430000|2021-09-22 17:07:10|5621.3|5615.3|5619.9|5613.9|5621.3|5615.3|5619.9|5613.9|2
1632330440000|2021-09-22 17:07:20|5621.8|5615.8|5620.9|5614.9|5621.8|5615.8|5620.9|5614.9|5
1632330450000|2021-09-22 17:07:30|5621.4|5615.4|5621.4|5615.4|5621.9|5615.9|5621.4|5615.4|2
1632330460000|2021-09-22 17:07:40|5620.9|5614.9|5622.4|5616.4|5622.4|5616.4|5620.9|5614.9|5
1632330480000|2021-09-22 17:08:00|5622.1|5616.1|5619.9|5613.9|5622.1|5616.1|5618.9|5612.9|7
1632330490000|2021-09-22 17:08:10|5620.4|5614.4|5622.4|5616.4|5622.4|5616.4|5620.4|5614.4|5
1632330500000|2021-09-22 17:08:20|5624.6|5618.6|5623.4|5617.4|5624.6|5618.6|5623.4|5617.4|3
1632330510000|2021-09-22 17:08:30|5623.8|5617.8|5623.4|5617.4|5623.9|5617.9|5623.4|5617.4|0
1632330520000|2021-09-22 17:08:40|5624.4|5618.4|5623.9|5617.9|5624.4|5618.4|5623.9|5617.9|1
1632330530000|2021-09-22 17:08:50|5623.4|5617.4|5622.9|5616.9|5623.4|5617.4|5622.9|5616.9|0
1632330540000|2021-09-22 17:09:00|5623.3|5617.3|5623.4|5617.4|5623.4|5617.4|5622.4|5616.4|3
1632330550000|2021-09-22 17:09:10|5622.4|5616.4|5623.9|5617.9|5623.9|5617.9|5622.4|5616.4|0
1632330570000|2021-09-22 17:09:30|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|4
1632330580000|2021-09-22 17:09:40|5623.9|5617.9|5624.3|5618.3|5624.3|5618.3|5623.9|5617.9|2
1632330590000|2021-09-22 17:09:50|5625.4|5619.4|5625.9|5619.9|5625.9|5619.9|5625.4|5619.4|1
1632330600000|2021-09-22 17:10:00|5626.4|5620.4|5624.9|5618.9|5626.4|5620.4|5624.9|5618.9|70
1632330610000|2021-09-22 17:10:10|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|2
1632330620000|2021-09-22 17:10:20|5625.1|5619.1|5623.9|5617.9|5625.1|5619.1|5623.8|5617.8|9
1632330630000|2021-09-22 17:10:30|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5623.8|5617.8|5
1632330640000|2021-09-22 17:10:40|5624.1|5618.1|5623.8|5617.8|5624.1|5618.1|5623.8|5617.8|1
1632330650000|2021-09-22 17:10:50|5623.9|5617.9|5623.4|5617.4|5623.9|5617.9|5623.4|5617.4|3
1632330660000|2021-09-22 17:11:00|5623.3|5617.3|5621.4|5615.4|5623.3|5617.3|5621.4|5615.4|5
1632330670000|2021-09-22 17:11:10|5621.8|5615.8|5622.4|5616.4|5622.4|5616.4|5621.4|5615.4|0
1632330680000|2021-09-22 17:11:20|5622.1|5616.1|5622.4|5616.4|5622.4|5616.4|5621.9|5615.9|1
1632330690000|2021-09-22 17:11:30|5622.3|5616.3|5621.4|5615.4|5622.3|5616.3|5621.4|5615.4|1
1632330700000|2021-09-22 17:11:40|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5621.9|5615.9|5
1632330720000|2021-09-22 17:12:00|||||||||1
1632330730000|2021-09-22 17:12:10|5621.9|5615.9|5620.9|5614.9|5621.9|5615.9|5620.6|5614.6|8
1632330740000|2021-09-22 17:12:20|5620.6|5614.6|5619.9|5613.9|5620.9|5614.9|5619.9|5613.9|1
1632330750000|2021-09-22 17:12:30|5619.4|5613.4|5619.9|5613.9|5619.9|5613.9|5619.4|5613.4|0
1632330760000|2021-09-22 17:12:40|5618.5|5612.5|5618.9|5612.9|5618.9|5612.9|5618.5|5612.5|7
1632330770000|2021-09-22 17:12:50|5618.6|5612.6|5618.4|5612.4|5619.4|5613.4|5616.9|5610.9|10
1632330780000|2021-09-22 17:13:00|5618.1|5612.1|5618.4|5612.4|5619.3|5613.3|5617.9|5611.9|5
1632330790000|2021-09-22 17:13:10|5617.9|5611.9|5617.8|5611.8|5617.9|5611.9|5617.8|5611.8|1
1632330800000|2021-09-22 17:13:20|5617.4|5611.4|5619.4|5613.4|5619.4|5613.4|5617.4|5611.4|1
1632330810000|2021-09-22 17:13:30|5619.9|5613.9|5617.9|5611.9|5619.9|5613.9|5617.9|5611.9|4
1632330820000|2021-09-22 17:13:40|||||||||16
1632330830000|2021-09-22 17:13:50|||||||||12
1632330840000|2021-09-22 17:14:00|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|20
1632330850000|2021-09-22 17:14:10|||||||||9
1632330860000|2021-09-22 17:14:20|5619.1|5613.1|5619.6|5613.6|5619.9|5613.9|5619.1|5613.1|13
1632330870000|2021-09-22 17:14:30|5619.2|5613.2|5619.9|5613.9|5619.9|5613.9|5619.1|5613.1|2
1632330880000|2021-09-22 17:14:40|5623.6|5617.6|5624.4|5618.4|5624.4|5618.4|5623.1|5617.1|13
1632330890000|2021-09-22 17:14:50|5624.1|5618.1|5623.9|5617.9|5624.1|5618.1|5623.9|5617.9|0
1632330900000|2021-09-22 17:15:00|5622.8|5616.8|5623.3|5617.3|5623.4|5617.4|5622.4|5616.4|3
1632330910000|2021-09-22 17:15:10|5623.1|5617.1|5623.4|5617.4|5623.4|5617.4|5622.9|5616.9|1
1632330920000|2021-09-22 17:15:20|5622.8|5616.8|5622.9|5616.9|5623.4|5617.4|5622.4|5616.4|1
1632330930000|2021-09-22 17:15:30|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5622.4|5616.4|7
1632330940000|2021-09-22 17:15:40|5623.9|5617.9|5625.9|5619.9|5625.9|5619.9|5623.9|5617.9|17
1632330950000|2021-09-22 17:15:50|||||||||18
1632330960000|2021-09-22 17:16:00|5626.1|5620.1|5626.4|5620.4|5626.4|5620.4|5626.1|5620.1|3
1632330970000|2021-09-22 17:16:10|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|6
1632330980000|2021-09-22 17:16:20|||||||||7
1632330990000|2021-09-22 17:16:30|||||||||5
1632331000000|2021-09-22 17:16:40|||||||||8
1632331010000|2021-09-22 17:16:50|||||||||3
1632331020000|2021-09-22 17:17:00|5625.4|5619.4|5625.9|5619.9|5625.9|5619.9|5625.4|5619.4|4
1632331030000|2021-09-22 17:17:10|5626.1|5620.1|5626.4|5620.4|5626.4|5620.4|5626.1|5620.1|1
1632331060000|2021-09-22 17:17:40|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5625.4|5619.4|11
1632331070000|2021-09-22 17:17:50|5625.9|5619.9|5623.9|5617.9|5625.9|5619.9|5623.4|5617.4|7
1632331080000|2021-09-22 17:18:00|5623.4|5617.4|5623.9|5617.9|5623.9|5617.9|5623.1|5617.1|2
1632331090000|2021-09-22 17:18:10|||||||||6
1632331100000|2021-09-22 17:18:20|||||||||7
1632331110000|2021-09-22 17:18:30|||||||||10
1632331120000|2021-09-22 17:18:40|||||||||9
1632331130000|2021-09-22 17:18:50|||||||||2
1632331140000|2021-09-22 17:19:00|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5621.9|5615.9|7
1632331150000|2021-09-22 17:19:10|5620.9|5614.9|5621.4|5615.4|5621.4|5615.4|5620.9|5614.9|2
1632331160000|2021-09-22 17:19:20|5621.8|5615.8|5621.4|5615.4|5621.8|5615.8|5621.4|5615.4|1
1632331180000|2021-09-22 17:19:40|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|0
1632331200000|2021-09-22 17:20:00|5621.3|5615.3|5623.9|5617.9|5623.9|5617.9|5621.3|5615.3|8
1632331210000|2021-09-22 17:20:10|5623.8|5617.8|5623.8|5617.8|5623.9|5617.9|5623.8|5617.8|5
1632331220000|2021-09-22 17:20:20|5623.9|5617.9|5626.6|5620.6|5626.9|5620.9|5623.9|5617.9|20
1632331230000|2021-09-22 17:20:30|5626.4|5620.4|5628.4|5622.4|5628.4|5622.4|5626.4|5620.4|3
1632331240000|2021-09-22 17:20:40|5628.9|5622.9|5628.4|5622.4|5628.9|5622.9|5628.4|5622.4|2
1632331250000|2021-09-22 17:20:50|5628.9|5622.9|5629.9|5623.9|5630.4|5624.4|5628.9|5622.9|10
1632331260000|2021-09-22 17:21:00|5630.1|5624.1|5630.4|5624.4|5630.9|5624.9|5629.9|5623.9|5
1632331280000|2021-09-22 17:21:20|5629.9|5623.9|5629.4|5623.4|5630.4|5624.4|5629.4|5623.4|10
1632331290000|2021-09-22 17:21:30|5629.6|5623.6|5629.3|5623.3|5630.3|5624.3|5629.3|5623.3|4
1632331300000|2021-09-22 17:21:40|5629.7|5623.7|5629.4|5623.4|5630.4|5624.4|5629.4|5623.4|3
1632331310000|2021-09-22 17:21:50|5629.6|5623.6|5629.9|5623.9|5629.9|5623.9|5629.4|5623.4|1
1632331320000|2021-09-22 17:22:00|5630.4|5624.4|5632.4|5626.4|5632.4|5626.4|5629.8|5623.8|5
1632331330000|2021-09-22 17:22:10|5632.9|5626.9|5634.9|5628.9|5634.9|5628.9|5632.9|5626.9|4
1632331340000|2021-09-22 17:22:20|5636.4|5630.4|5636.4|5630.4|5637.9|5631.9|5635.9|5629.9|5
1632331350000|2021-09-22 17:22:30|5636.6|5630.6|5637.9|5631.9|5637.9|5631.9|5636.4|5630.4|11
1632331360000|2021-09-22 17:22:40|5638.4|5632.4|5639.4|5633.4|5639.4|5633.4|5637.9|5631.9|3
1632331370000|2021-09-22 17:22:50|5640.8|5634.8|5640.9|5634.9|5641.9|5635.9|5639.4|5633.4|31
1632331380000|2021-09-22 17:23:00|5640.8|5634.8|5639.9|5633.9|5641.9|5635.9|5639.9|5633.9|17
1632331390000|2021-09-22 17:23:10|5640.4|5634.4|5640.9|5634.9|5641.8|5635.8|5640.4|5634.4|7
1632331400000|2021-09-22 17:23:20|5641.4|5635.4|5640.9|5634.9|5641.8|5635.8|5640.6|5634.6|17
1632331410000|2021-09-22 17:23:30|||||||||5
1632331420000|2021-09-22 17:23:40|||||||||2
1632331430000|2021-09-22 17:23:50|||||||||6
1632331440000|2021-09-22 17:24:00|5640.6|5634.6|5640.9|5634.9|5640.9|5634.9|5640.6|5634.6|5
1632331460000|2021-09-22 17:24:20|5641.1|5635.1|5641.6|5635.6|5641.9|5635.9|5640.9|5634.9|4
1632331470000|2021-09-22 17:24:30|5640.4|5634.4|5640.9|5634.9|5641.1|5635.1|5640.4|5634.4|3
1632331480000|2021-09-22 17:24:40|5640.6|5634.6|5640.4|5634.4|5640.6|5634.6|5640.4|5634.4|2
1632331490000|2021-09-22 17:24:50|5640.6|5634.6|5638.9|5632.9|5640.6|5634.6|5637.6|5631.6|6
1632331500000|2021-09-22 17:25:00|5638.4|5632.4|5640.4|5634.4|5640.4|5634.4|5637.9|5631.9|4
1632331520000|2021-09-22 17:25:20|5640.1|5634.1|5639.9|5633.9|5640.1|5634.1|5639.9|5633.9|1
1632331540000|2021-09-22 17:25:40|5639.8|5633.8|5635.4|5629.4|5639.9|5633.9|5635.4|5629.4|14
1632331550000|2021-09-22 17:25:50|5635.1|5629.1|5636.4|5630.4|5636.9|5630.9|5634.9|5628.9|3
1632331560000|2021-09-22 17:26:00|5634.1|5628.1|5633.4|5627.4|5634.1|5628.1|5631.4|5625.4|22
1632331570000|2021-09-22 17:26:10|5632.4|5626.4|5634.1|5628.1|5634.8|5628.8|5632.4|5626.4|5
1632331580000|2021-09-22 17:26:20|5634.3|5628.3|5635.6|5629.6|5635.6|5629.6|5634.3|5628.3|3
1632331590000|2021-09-22 17:26:30|5635.4|5629.4|5633.9|5627.9|5635.4|5629.4|5633.9|5627.9|1
1632331600000|2021-09-22 17:26:40|5632.4|5626.4|5636.3|5630.3|5636.3|5630.3|5631.9|5625.9|11
1632331610000|2021-09-22 17:26:50|5636.4|5630.4|5636.9|5630.9|5636.9|5630.9|5634.9|5628.9|8
1632331620000|2021-09-22 17:27:00|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|3
1632331640000|2021-09-22 17:27:20|5637.1|5631.1|5636.9|5630.9|5637.1|5631.1|5636.9|5630.9|2
1632331650000|2021-09-22 17:27:30|5637.8|5631.8|5637.9|5631.9|5638.6|5632.6|5637.8|5631.8|6
1632331660000|2021-09-22 17:27:40|5637.6|5631.6|5633.9|5627.9|5637.6|5631.6|5632.9|5626.9|19
1632331670000|2021-09-22 17:27:50|5634.4|5628.4|5635.9|5629.9|5635.9|5629.9|5632.9|5626.9|24
1632331680000|2021-09-22 17:28:00|5635.6|5629.6|5636.4|5630.4|5636.4|5630.4|5635.1|5629.1|13
1632331690000|2021-09-22 17:28:10|5636.1|5630.1|5636.4|5630.4|5636.4|5630.4|5636.1|5630.1|1
1632331700000|2021-09-22 17:28:20|||||||||9
1632331710000|2021-09-22 17:28:30|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|5
1632331720000|2021-09-22 17:28:40|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|8
1632331730000|2021-09-22 17:28:50|5637.8|5631.8|5637.6|5631.6|5638.4|5632.4|5637.6|5631.6|7
1632331740000|2021-09-22 17:29:00|5637.4|5631.4|5639.9|5633.9|5639.9|5633.9|5637.4|5631.4|9
1632331750000|2021-09-22 17:29:10|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|2
1632331760000|2021-09-22 17:29:20|5639.4|5633.4|5638.4|5632.4|5639.9|5633.9|5638.4|5632.4|6
1632331770000|2021-09-22 17:29:30|5639.3|5633.3|5638.4|5632.4|5639.4|5633.4|5638.4|5632.4|1
1632331780000|2021-09-22 17:29:40|5640.4|5634.4|5639.9|5633.9|5641.9|5635.9|5638.9|5632.9|29
1632331790000|2021-09-22 17:29:50|5638.9|5632.9|5637.9|5631.9|5643.9|5637.9|5637.9|5631.9|38
1632331800000|2021-09-22 17:30:00|5637.6|5631.6|5636.3|5630.3|5639.8|5633.8|5634.1|5628.1|50
1632331810000|2021-09-22 17:30:10|5636.4|5630.4|5638.4|5632.4|5638.4|5632.4|5636.4|5630.4|6
1632331820000|2021-09-22 17:30:20|5638.1|5632.1|5638.4|5632.4|5638.4|5632.4|5637.7|5631.7|0
1632331850000|2021-09-22 17:30:50|5638.8|5632.8|5638.6|5632.6|5638.9|5632.9|5638.1|5632.1|7
1632331860000|2021-09-22 17:31:00|5638.2|5632.2|5638.1|5632.1|5638.2|5632.2|5638.1|5632.1|23
1632331870000|2021-09-22 17:31:10|5638.6|5632.6|5636.4|5630.4|5638.6|5632.6|5636.4|5630.4|13
1632331880000|2021-09-22 17:31:20|5636.8|5630.8|5634.1|5628.1|5637.4|5631.4|5633.5|5627.5|36
1632331890000|2021-09-22 17:31:30|5634.6|5628.6|5634.4|5628.4|5634.6|5628.6|5634.1|5628.1|3
1632331910000|2021-09-22 17:31:50|5634.8|5628.8|5635.6|5629.6|5635.6|5629.6|5634.8|5628.8|0
1632331920000|2021-09-22 17:32:00|5635.4|5629.4|5637.4|5631.4|5637.4|5631.4|5635.4|5629.4|2
1632331930000|2021-09-22 17:32:10|5637.9|5631.9|5633.4|5627.4|5637.9|5631.9|5633.4|5627.4|8
1632331940000|2021-09-22 17:32:20|5633.8|5627.8|5632.4|5626.4|5633.9|5627.9|5631.9|5625.9|7
1632331950000|2021-09-22 17:32:30|5632.1|5626.1|5632.4|5626.4|5632.4|5626.4|5632.1|5626.1|2
1632331960000|2021-09-22 17:32:40|5632.8|5626.8|5632.9|5626.9|5632.9|5626.9|5632.4|5626.4|3
1632331970000|2021-09-22 17:32:50|5633.3|5627.3|5632.4|5626.4|5633.4|5627.4|5632.4|5626.4|4
1632331980000|2021-09-22 17:33:00|5632.1|5626.1|5632.4|5626.4|5632.4|5626.4|5632.1|5626.1|2
1632331990000|2021-09-22 17:33:10|5632.9|5626.9|5632.9|5626.9|5633.3|5627.3|5632.9|5626.9|0
1632332000000|2021-09-22 17:33:20|5633.3|5627.3|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|4
1632332010000|2021-09-22 17:33:30|5633.1|5627.1|5633.9|5627.9|5633.9|5627.9|5632.9|5626.9|4
1632332020000|2021-09-22 17:33:40|||||||||5
1632332040000|2021-09-22 17:34:00|5633.4|5627.4|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|3
1632332050000|2021-09-22 17:34:10|||||||||2
1632332060000|2021-09-22 17:34:20|5632.5|5626.5|5632.9|5626.9|5633.1|5627.1|5632.1|5626.1|8
1632332070000|2021-09-22 17:34:30|5633.4|5627.4|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|2
1632332080000|2021-09-22 17:34:40|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|3
1632332090000|2021-09-22 17:34:50|5631.9|5625.9|5630.3|5624.3|5631.9|5625.9|5630.3|5624.3|50
1632332100000|2021-09-22 17:35:00|5627.9|5621.9|5628.8|5622.8|5628.8|5622.8|5627.6|5621.6|14
1632332110000|2021-09-22 17:35:10|5628.9|5622.9|5628.4|5622.4|5628.9|5622.9|5628.1|5622.1|5
1632332120000|2021-09-22 17:35:20|5628.6|5622.6|5628.9|5622.9|5628.9|5622.9|5628.6|5622.6|4
1632332130000|2021-09-22 17:35:30|5628.6|5622.6|5628.9|5622.9|5628.9|5622.9|5628.6|5622.6|1
1632332150000|2021-09-22 17:35:50|5628.8|5622.8|5626.9|5620.9|5628.9|5622.9|5626.6|5620.6|7
1632332160000|2021-09-22 17:36:00|5627.9|5621.9|5627.4|5621.4|5627.9|5621.9|5627.4|5621.4|5
1632332170000|2021-09-22 17:36:10|5626.9|5620.9|5625.4|5619.4|5626.9|5620.9|5624.4|5618.4|13
1632332180000|2021-09-22 17:36:20|5625.1|5619.1|5623.4|5617.4|5625.4|5619.4|5622.3|5616.3|12
1632332190000|2021-09-22 17:36:30|5623.1|5617.1|5621.6|5615.6|5623.1|5617.1|5621.6|5615.6|11
1632332200000|2021-09-22 17:36:40|5621.2|5615.2|5621.6|5615.6|5621.9|5615.9|5621.2|5615.2|6
1632332210000|2021-09-22 17:36:50|5621.4|5615.4|5622.4|5616.4|5622.4|5616.4|5621.1|5615.1|11
1632332220000|2021-09-22 17:37:00|5621.9|5615.9|5620.9|5614.9|5622.4|5616.4|5620.9|5614.9|16
1632332230000|2021-09-22 17:37:10|||||||||5
1632332240000|2021-09-22 17:37:20|||||||||25
1632332250000|2021-09-22 17:37:30|5619.9|5613.9|5618.9|5612.9|5619.9|5613.9|5618.9|5612.9|6
1632332260000|2021-09-22 17:37:40|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5617.7|5611.7|3
1632332270000|2021-09-22 17:37:50|5618.8|5612.8|5618.9|5612.9|5618.9|5612.9|5618.8|5612.8|1
1632332280000|2021-09-22 17:38:00|5620.1|5614.1|5619.9|5613.9|5620.1|5614.1|5619.8|5613.8|2
1632332300000|2021-09-22 17:38:20|5620.6|5614.6|5623.9|5617.9|5624.8|5618.8|5620.6|5614.6|22
1632332310000|2021-09-22 17:38:30|5624.3|5618.3|5624.4|5618.4|5624.4|5618.4|5623.9|5617.9|2
1632332320000|2021-09-22 17:38:40|5624.1|5618.1|5623.9|5617.9|5624.1|5618.1|5623.9|5617.9|2
1632332330000|2021-09-22 17:38:50|5623.8|5617.8|5623.9|5617.9|5624.4|5618.4|5623.8|5617.8|3
1632332340000|2021-09-22 17:39:00|5624.2|5618.2|5626.4|5620.4|5626.4|5620.4|5624.2|5618.2|10
1632332350000|2021-09-22 17:39:10|5625.9|5619.9|5624.9|5618.9|5626.4|5620.4|5624.9|5618.9|1
1632332360000|2021-09-22 17:39:20|5624.4|5618.4|5625.4|5619.4|5625.4|5619.4|5624.4|5618.4|6
1632332370000|2021-09-22 17:39:30|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|1
1632332380000|2021-09-22 17:39:40|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5624.9|5618.9|2
1632332390000|2021-09-22 17:39:50|5625.9|5619.9|5623.4|5617.4|5625.9|5619.9|5623.4|5617.4|12
1632332400000|2021-09-22 17:40:00|5622.9|5616.9|5623.9|5617.9|5624.4|5618.4|5622.9|5616.9|6
1632332410000|2021-09-22 17:40:10|5624.8|5618.8|5625.9|5619.9|5625.9|5619.9|5624.8|5618.8|3
1632332440000|2021-09-22 17:40:40|5626.9|5620.9|5626.4|5620.4|5627.4|5621.4|5625.9|5619.9|11
1632332450000|2021-09-22 17:40:50|5626.1|5620.1|5625.6|5619.6|5626.1|5620.1|5625.4|5619.4|3
1632332460000|2021-09-22 17:41:00|5625.4|5619.4|5625.9|5619.9|5626.8|5620.8|5624.9|5618.9|7
1632332470000|2021-09-22 17:41:10|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|3
1632332480000|2021-09-22 17:41:20|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5624.9|5618.9|8
1632332490000|2021-09-22 17:41:30|5625.9|5619.9|5627.9|5621.9|5627.9|5621.9|5625.9|5619.9|7
1632332500000|2021-09-22 17:41:40|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|5626.9|5620.9|3
1632332510000|2021-09-22 17:41:50|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1632332520000|2021-09-22 17:42:00|5625.9|5619.9|5629.4|5623.4|5629.4|5623.4|5625.9|5619.9|12
1632332530000|2021-09-22 17:42:10|5628.9|5622.9|5628.4|5622.4|5628.9|5622.9|5628.4|5622.4|0
1632332540000|2021-09-22 17:42:20|5628.9|5622.9|5629.4|5623.4|5630.4|5624.4|5628.9|5622.9|30
1632332550000|2021-09-22 17:42:30|5629.6|5623.6|5630.4|5624.4|5630.4|5624.4|5629.4|5623.4|23
1632332560000|2021-09-22 17:42:40|5631.9|5625.9|5630.8|5624.8|5631.9|5625.9|5630.4|5624.4|12
1632332570000|2021-09-22 17:42:50|5630.6|5624.6|5630.9|5624.9|5630.9|5624.9|5629.4|5623.4|5
1632332580000|2021-09-22 17:43:00|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|3
1632332590000|2021-09-22 17:43:10|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|8
1632332610000|2021-09-22 17:43:30|5631.8|5625.8|5630.4|5624.4|5631.8|5625.8|5630.4|5624.4|4
1632332620000|2021-09-22 17:43:40|5630.9|5624.9|5629.9|5623.9|5630.9|5624.9|5629.9|5623.9|2
1632332630000|2021-09-22 17:43:50|5630.9|5624.9|5633.9|5627.9|5634.1|5628.1|5630.9|5624.9|89
1632332640000|2021-09-22 17:44:00|5632.9|5626.9|5631.9|5625.9|5632.9|5626.9|5631.9|5625.9|5
1632332650000|2021-09-22 17:44:10|5632.6|5626.6|5629.4|5623.4|5632.9|5626.9|5629.4|5623.4|9
1632332660000|2021-09-22 17:44:20|5628.9|5622.9|5630.1|5624.1|5630.4|5624.4|5628.9|5622.9|2
1632332670000|2021-09-22 17:44:30|5629.9|5623.9|5630.8|5624.8|5630.9|5624.9|5629.9|5623.9|7
1632332680000|2021-09-22 17:44:40|5630.9|5624.9|5631.4|5625.4|5631.4|5625.4|5630.9|5624.9|8
1632332690000|2021-09-22 17:44:50|5631.1|5625.1|5633.4|5627.4|5633.4|5627.4|5630.9|5624.9|16
1632332700000|2021-09-22 17:45:00|5632.9|5626.9|5631.4|5625.4|5633.4|5627.4|5630.9|5624.9|22
1632332710000|2021-09-22 17:45:10|5631.1|5625.1|5630.9|5624.9|5631.4|5625.4|5630.9|5624.9|0
1632332720000|2021-09-22 17:45:20|5631.4|5625.4|5630.9|5624.9|5631.4|5625.4|5630.9|5624.9|2
1632332730000|2021-09-22 17:45:30|5630.8|5624.8|5629.4|5623.4|5630.9|5624.9|5628.7|5622.7|12
1632332740000|2021-09-22 17:45:40|5629.9|5623.9|5628.9|5622.9|5629.9|5623.9|5628.9|5622.9|0
1632332750000|2021-09-22 17:45:50|5629.1|5623.1|5629.4|5623.4|5629.4|5623.4|5629.1|5623.1|3
1632332760000|2021-09-22 17:46:00|5629.3|5623.3|5627.4|5621.4|5629.3|5623.3|5626.4|5620.4|11
1632332770000|2021-09-22 17:46:10|||||||||1
1632332780000|2021-09-22 17:46:20|||||||||1
1632332790000|2021-09-22 17:46:30|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.3|5614.3|11
1632332800000|2021-09-22 17:46:40|5620.4|5614.4|5621.1|5615.1|5621.1|5615.1|5619.4|5613.4|20
1632332810000|2021-09-22 17:46:50|5624.8|5618.8|5623.4|5617.4|5625.4|5619.4|5623.4|5617.4|12
1632332820000|2021-09-22 17:47:00|5623.9|5617.9|5628.6|5622.6|5628.6|5622.6|5623.9|5617.9|27
1632332830000|2021-09-22 17:47:10|5628.2|5622.2|5626.4|5620.4|5628.2|5622.2|5626.3|5620.3|10
1632332840000|2021-09-22 17:47:20|5626.6|5620.6|5626.9|5620.9|5627.4|5621.4|5626.6|5620.6|8
1632332850000|2021-09-22 17:47:30|5627.3|5621.3|5626.6|5620.6|5627.9|5621.9|5626.6|5620.6|24
1632332860000|2021-09-22 17:47:40|5626.1|5620.1|5627.1|5621.1|5627.1|5621.1|5626.1|5620.1|17
1632332870000|2021-09-22 17:47:50|5627.9|5621.9|5627.9|5621.9|5628.8|5622.8|5627.9|5621.9|11
1632332880000|2021-09-22 17:48:00|5628.3|5622.3|5630.1|5624.1|5631.4|5625.4|5627.9|5621.9|41
1632332890000|2021-09-22 17:48:10|5628.1|5622.1|5625.9|5619.9|5628.4|5622.4|5625.9|5619.9|3
1632332900000|2021-09-22 17:48:20|5626.3|5620.3|5626.1|5620.1|5626.6|5620.6|5624.9|5618.9|1
1632332910000|2021-09-22 17:48:30|5626.6|5620.6|5626.6|5620.6|5626.9|5620.9|5626.6|5620.6|5
1632332920000|2021-09-22 17:48:40|5626.9|5620.9|5625.4|5619.4|5626.9|5620.9|5625.4|5619.4|3
1632332930000|2021-09-22 17:48:50|5625.8|5619.8|5626.1|5620.1|5626.1|5620.1|5625.4|5619.4|0
1632332940000|2021-09-22 17:49:00|5626.9|5620.9|5625.9|5619.9|5626.9|5620.9|5625.9|5619.9|4
1632332950000|2021-09-22 17:49:10|5626.6|5620.6|5626.1|5620.1|5626.6|5620.6|5625.9|5619.9|2
1632332960000|2021-09-22 17:49:20|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5625.3|5619.3|5
1632332980000|2021-09-22 17:49:40|||||||||1
1632332990000|2021-09-22 17:49:50|5625.6|5619.6|5625.9|5619.9|5625.9|5619.9|5625.6|5619.6|0
1632333000000|2021-09-22 17:50:00|5627.9|5621.9|5628.4|5622.4|5628.4|5622.4|5627.9|5621.9|20
1632333010000|2021-09-22 17:50:10|5627.9|5621.9|5631.4|5625.4|5631.4|5625.4|5627.9|5621.9|13
1632333020000|2021-09-22 17:50:20|5630.6|5624.6|5630.9|5624.9|5631.3|5625.3|5629.9|5623.9|10
1632333030000|2021-09-22 17:50:30|5630.1|5624.1|5629.9|5623.9|5630.1|5624.1|5629.9|5623.9|16
1632333040000|2021-09-22 17:50:40|||||||||1
1632333050000|2021-09-22 17:50:50|5629.1|5623.1|5630.1|5624.1|5630.1|5624.1|5629.1|5623.1|11
1632333060000|2021-09-22 17:51:00|5628.9|5622.9|5629.6|5623.6|5629.6|5623.6|5628.9|5622.9|5
1632333070000|2021-09-22 17:51:10|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1632333080000|2021-09-22 17:51:20|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|0
1632333090000|2021-09-22 17:51:30|5629.8|5623.8|5629.9|5623.9|5629.9|5623.9|5629.8|5623.8|3
1632333100000|2021-09-22 17:51:40|5626.9|5620.9|5627.4|5621.4|5627.4|5621.4|5626.4|5620.4|9
1632333110000|2021-09-22 17:51:50|5627.1|5621.1|5624.9|5618.9|5627.6|5621.6|5624.9|5618.9|11
1632333120000|2021-09-22 17:52:00|5624.6|5618.6|5626.4|5620.4|5626.4|5620.4|5624.1|5618.1|26
1632333130000|2021-09-22 17:52:10|5626.9|5620.9|5624.4|5618.4|5626.9|5620.9|5623.6|5617.6|10
1632333140000|2021-09-22 17:52:20|5624.8|5618.8|5624.9|5618.9|5624.9|5618.9|5623.4|5617.4|4
1632333150000|2021-09-22 17:52:30|5625.1|5619.1|5625.9|5619.9|5626.4|5620.4|5625.1|5619.1|1
1632333160000|2021-09-22 17:52:40|5626.3|5620.3|5627.4|5621.4|5627.4|5621.4|5626.3|5620.3|19
1632333170000|2021-09-22 17:52:50|5627.8|5621.8|5628.9|5622.9|5628.9|5622.9|5627.4|5621.4|5
1632333180000|2021-09-22 17:53:00|||||||||27
1632333190000|2021-09-22 17:53:10|5630.4|5624.4|5629.9|5623.9|5630.4|5624.4|5629.9|5623.9|11
1632333200000|2021-09-22 17:53:20|5631.9|5625.9|5631.9|5625.9|5632.4|5626.4|5631.9|5625.9|4
1632333210000|2021-09-22 17:53:30|5631.4|5625.4|5633.4|5627.4|5633.8|5627.8|5631.4|5625.4|4
1632333220000|2021-09-22 17:53:40|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5632.9|5626.9|3
1632333230000|2021-09-22 17:53:50|5633.9|5627.9|5634.9|5628.9|5635.6|5629.6|5633.2|5627.2|51
1632333240000|2021-09-22 17:54:00|5635.4|5629.4|5633.9|5627.9|5636.4|5630.4|5633.9|5627.9|10
1632333250000|2021-09-22 17:54:10|5634.1|5628.1|5633.9|5627.9|5634.4|5628.4|5633.9|5627.9|1
1632333260000|2021-09-22 17:54:20|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|1
1632333270000|2021-09-22 17:54:30|5633.9|5627.9|5633.4|5627.4|5633.9|5627.9|5633.4|5627.4|9
1632333280000|2021-09-22 17:54:40|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|0
1632333290000|2021-09-22 17:54:50|5633.4|5627.4|5633.6|5627.6|5633.6|5627.6|5633.4|5627.4|2
1632333300000|2021-09-22 17:55:00|5632.9|5626.9|5631.9|5625.9|5632.9|5626.9|5631.9|5625.9|6
1632333310000|2021-09-22 17:55:10|5632.3|5626.3|5632.4|5626.4|5632.4|5626.4|5632.3|5626.3|3
1632333320000|2021-09-22 17:55:20|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1632333330000|2021-09-22 17:55:30|||||||||1
1632333340000|2021-09-22 17:55:40|5632.4|5626.4|5632.9|5626.9|5632.9|5626.9|5631.9|5625.9|18
1632333350000|2021-09-22 17:55:50|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1632333360000|2021-09-22 17:56:00|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|1
1632333400000|2021-09-22 17:56:40|||||||||3
1632333410000|2021-09-22 17:56:50|5633.9|5627.9|5633.9|5627.9|5634.1|5628.1|5633.9|5627.9|5
1632333430000|2021-09-22 17:57:10|5633.6|5627.6|5633.6|5627.6|5633.9|5627.9|5633.6|5627.6|1
1632333440000|2021-09-22 17:57:20|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|4
1632333450000|2021-09-22 17:57:30|5631.9|5625.9|5633.6|5627.6|5633.6|5627.6|5631.9|5625.9|7
1632333460000|2021-09-22 17:57:40|5633.9|5627.9|5631.9|5625.9|5633.9|5627.9|5631.9|5625.9|8
1632333470000|2021-09-22 17:57:50|||||||||11
1632333480000|2021-09-22 17:58:00|||||||||3
1632333490000|2021-09-22 17:58:10|||||||||11
1632333500000|2021-09-22 17:58:20|||||||||8
1632333510000|2021-09-22 17:58:30|5630.4|5624.4|5629.6|5623.6|5630.4|5624.4|5629.6|5623.6|15
1632333520000|2021-09-22 17:58:40|||||||||3
1632333530000|2021-09-22 17:58:50|5629.9|5623.9|5630.9|5624.9|5630.9|5624.9|5629.9|5623.9|4
1632333540000|2021-09-22 17:59:00|5630.8|5624.8|5629.4|5623.4|5630.9|5624.9|5629.1|5623.1|2
1632333550000|2021-09-22 17:59:10|5629.2|5623.2|5628.4|5622.4|5629.2|5623.2|5628.4|5622.4|2
1632333560000|2021-09-22 17:59:20|5627.9|5621.9|5627.4|5621.4|5627.9|5621.9|5627.4|5621.4|3
1632333570000|2021-09-22 17:59:30|5627.8|5621.8|5627.4|5621.4|5628.4|5622.4|5626.9|5620.9|4
1632333590000|2021-09-22 17:59:50|5626.9|5620.9|5625.9|5619.9|5626.9|5620.9|5625.4|5619.4|162
1632333600000|2021-09-22 18:00:00|5625.8|5619.8|5625.9|5619.9|5627.4|5621.4|5625.4|5619.4|7
1632333610000|2021-09-22 18:00:10|5626.4|5620.4|5627.4|5621.4|5629.9|5623.9|5625.4|5619.4|32
1632333620000|2021-09-22 18:00:20|5628.4|5622.4|5629.1|5623.1|5630.3|5624.3|5628.4|5622.4|22
1632333630000|2021-09-22 18:00:30|5628.9|5622.9|5630.9|5624.9|5630.9|5624.9|5628.9|5622.9|9
1632333640000|2021-09-22 18:00:40|||||||||52
1632333650000|2021-09-22 18:00:50|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|33
1632333660000|2021-09-22 18:01:00|5633.4|5627.4|5633.9|5627.9|5633.9|5627.9|5633.4|5627.4|52
1632333670000|2021-09-22 18:01:10|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|6
1632333680000|2021-09-22 18:01:20|5632.3|5626.3|5632.4|5626.4|5632.4|5626.4|5632.3|5626.3|1
1632333690000|2021-09-22 18:01:30|5632.9|5626.9|5633.3|5627.3|5633.3|5627.3|5632.4|5626.4|1
1632333700000|2021-09-22 18:01:40|5633.4|5627.4|5633.9|5627.9|5633.9|5627.9|5633.1|5627.1|23
1632333710000|2021-09-22 18:01:50|||||||||17
1632333720000|2021-09-22 18:02:00|5633.1|5627.1|5632.1|5626.1|5633.1|5627.1|5632.1|5626.1|74
1632333730000|2021-09-22 18:02:10|5632.6|5626.6|5629.6|5623.6|5632.6|5626.6|5629.6|5623.6|3
1632333740000|2021-09-22 18:02:20|5629.4|5623.4|5629.9|5623.9|5630.8|5624.8|5628.9|5622.9|3
1632333750000|2021-09-22 18:02:30|5628.9|5622.9|5629.4|5623.4|5629.9|5623.9|5628.9|5622.9|3
1632333760000|2021-09-22 18:02:40|5629.8|5623.8|5628.4|5622.4|5629.8|5623.8|5628.4|5622.4|3
1632333770000|2021-09-22 18:02:50|5628.6|5622.6|5628.6|5622.6|5629.4|5623.4|5628.6|5622.6|1
1632333780000|2021-09-22 18:03:00|5626.6|5620.6|5628.4|5622.4|5628.4|5622.4|5626.6|5620.6|5
1632333790000|2021-09-22 18:03:10|5628.1|5622.1|5628.9|5622.9|5628.9|5622.9|5628.1|5622.1|1
1632333800000|2021-09-22 18:03:20|5628.8|5622.8|5628.4|5622.4|5628.8|5622.8|5628.4|5622.4|1
1632333810000|2021-09-22 18:03:30|5627.9|5621.9|5628.9|5622.9|5628.9|5622.9|5627.6|5621.6|2
1632333820000|2021-09-22 18:03:40|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|3
1632333830000|2021-09-22 18:03:50|5629.2|5623.2|5629.6|5623.6|5629.6|5623.6|5629.1|5623.1|4
1632333840000|2021-09-22 18:04:00|5630.4|5624.4|5630.9|5624.9|5631.9|5625.9|5630.4|5624.4|12
1632333850000|2021-09-22 18:04:10|5631.3|5625.3|5631.4|5625.4|5631.4|5625.4|5631.3|5625.3|0
1632333860000|2021-09-22 18:04:20|5631.1|5625.1|5630.4|5624.4|5631.1|5625.1|5630.4|5624.4|11
1632333870000|2021-09-22 18:04:30|5630.8|5624.8|5630.9|5624.9|5631.4|5625.4|5630.8|5624.8|2
1632333880000|2021-09-22 18:04:40|5629.6|5623.6|5626.4|5620.4|5629.9|5623.9|5626.4|5620.4|19
1632333890000|2021-09-22 18:04:50|5626.8|5620.8|5629.1|5623.1|5629.1|5623.1|5626.8|5620.8|6
1632333900000|2021-09-22 18:05:00|5627.4|5621.4|5631.9|5625.9|5631.9|5625.9|5627.4|5621.4|14
1632333910000|2021-09-22 18:05:10|5630.9|5624.9|5631.4|5625.4|5631.4|5625.4|5630.9|5624.9|4
1632333920000|2021-09-22 18:05:20|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.8|5625.8|9
1632333930000|2021-09-22 18:05:30|5632.3|5626.3|5631.9|5625.9|5632.3|5626.3|5631.9|5625.9|30
1632333940000|2021-09-22 18:05:40|5631.1|5625.1|5631.4|5625.4|5631.4|5625.4|5630.9|5624.9|5
1632333950000|2021-09-22 18:05:50|5630.9|5624.9|5631.1|5625.1|5631.4|5625.4|5630.9|5624.9|10
1632333960000|2021-09-22 18:06:00|5630.9|5624.9|5632.9|5626.9|5632.9|5626.9|5630.9|5624.9|27
1632333970000|2021-09-22 18:06:10|5632.8|5626.8|5632.9|5626.9|5632.9|5626.9|5632.8|5626.8|47
1632333980000|2021-09-22 18:06:20|5633.3|5627.3|5634.8|5628.8|5634.8|5628.8|5633.3|5627.3|69
1632333990000|2021-09-22 18:06:30|||||||||28
1632334000000|2021-09-22 18:06:40|||||||||3
1632334010000|2021-09-22 18:06:50|5633.9|5627.9|5633.6|5627.6|5634.1|5628.1|5633.1|5627.1|12
1632334020000|2021-09-22 18:07:00|5633.9|5627.9|5638.1|5632.1|5639.2|5633.2|5633.9|5627.9|49
1632334030000|2021-09-22 18:07:10|5638.4|5632.4|5638.4|5632.4|5638.9|5632.9|5638.4|5632.4|10
1632334040000|2021-09-22 18:07:20|5637.9|5631.9|5641.4|5635.4|5641.4|5635.4|5637.9|5631.9|20
1632334050000|2021-09-22 18:07:30|5640.9|5634.9|5640.6|5634.6|5641.9|5635.9|5640.2|5634.2|31
1632334060000|2021-09-22 18:07:40|5640.2|5634.2|5641.9|5635.9|5644.1|5638.1|5640.1|5634.1|18
1632334070000|2021-09-22 18:07:50|5641.6|5635.6|5642.4|5636.4|5643.3|5637.3|5641.6|5635.6|5
1632334080000|2021-09-22 18:08:00|5641.9|5635.9|5642.4|5636.4|5642.9|5636.9|5641.9|5635.9|1
1632334090000|2021-09-22 18:08:10|5642.1|5636.1|5641.4|5635.4|5642.4|5636.4|5641.4|5635.4|4
1632334100000|2021-09-22 18:08:20|5641.1|5635.1|5640.4|5634.4|5641.4|5635.4|5640.4|5634.4|2
1632334110000|2021-09-22 18:08:30|5640.1|5634.1|5639.9|5633.9|5640.1|5634.1|5639.9|5633.9|0
1632334120000|2021-09-22 18:08:40|5640.3|5634.3|5639.9|5633.9|5640.6|5634.6|5639.8|5633.8|24
1632334130000|2021-09-22 18:08:50|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|3
1632334140000|2021-09-22 18:09:00|5641.4|5635.4|5642.4|5636.4|5642.9|5636.9|5641.4|5635.4|9
1632334150000|2021-09-22 18:09:10|||||||||2
1632334160000|2021-09-22 18:09:20|5641.1|5635.1|5642.4|5636.4|5642.4|5636.4|5641.1|5635.1|9
1632334170000|2021-09-22 18:09:30|5642.9|5636.9|5641.9|5635.9|5642.9|5636.9|5641.9|5635.9|39
1632334190000|2021-09-22 18:09:50|5641.6|5635.6|5640.6|5634.6|5642.4|5636.4|5640.6|5634.6|4
1632334200000|2021-09-22 18:10:00|5639.9|5633.9|5642.9|5636.9|5642.9|5636.9|5639.9|5633.9|16
1632334210000|2021-09-22 18:10:10|5642.4|5636.4|5640.9|5634.9|5642.9|5636.9|5640.4|5634.4|17
1632334220000|2021-09-22 18:10:20|5639.9|5633.9|5639.8|5633.8|5639.9|5633.9|5639.8|5633.8|7
1632334230000|2021-09-22 18:10:30|5637.4|5631.4|5637.3|5631.3|5637.4|5631.4|5636.4|5630.4|12
1632334240000|2021-09-22 18:10:40|5636.9|5630.9|5636.3|5630.3|5637.4|5631.4|5636.3|5630.3|5
1632334250000|2021-09-22 18:10:50|5635.4|5629.4|5636.3|5630.3|5636.4|5630.4|5635.1|5629.1|8
1632334260000|2021-09-22 18:11:00|5635.8|5629.8|5635.4|5629.4|5635.8|5629.8|5635.4|5629.4|13
1632334270000|2021-09-22 18:11:10|5634.9|5628.9|5635.8|5629.8|5635.8|5629.8|5634.9|5628.9|14
1632334280000|2021-09-22 18:11:20|5635.9|5629.9|5636.3|5630.3|5636.6|5630.6|5635.9|5629.9|3
1632334290000|2021-09-22 18:11:30|5635.9|5629.9|5634.1|5628.1|5635.9|5629.9|5633.4|5627.4|14
1632334300000|2021-09-22 18:11:40|5634.2|5628.2|5635.9|5629.9|5635.9|5629.9|5634.1|5628.1|11
1632334310000|2021-09-22 18:11:50|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5635.9|5629.9|33
1632334320000|2021-09-22 18:12:00|5636.8|5630.8|5638.8|5632.8|5638.8|5632.8|5636.8|5630.8|42
1632334330000|2021-09-22 18:12:10|5637.9|5631.9|5635.3|5629.3|5637.9|5631.9|5635.3|5629.3|11
1632334340000|2021-09-22 18:12:20|5635.4|5629.4|5635.3|5629.3|5636.3|5630.3|5634.3|5628.3|30
1632334350000|2021-09-22 18:12:30|5635.9|5629.9|5634.9|5628.9|5636.4|5630.4|5634.4|5628.4|62
1632334360000|2021-09-22 18:12:40|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.3|5628.3|44
1632334370000|2021-09-22 18:12:50|5634.9|5628.9|5633.3|5627.3|5634.9|5628.9|5633.3|5627.3|32
1632334380000|2021-09-22 18:13:00|5633.4|5627.4|5634.1|5628.1|5635.1|5629.1|5633.4|5627.4|33
1632334390000|2021-09-22 18:13:10|5633.9|5627.9|5632.9|5626.9|5633.9|5627.9|5632.9|5626.9|16
1632334400000|2021-09-22 18:13:20|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|25
1632334410000|2021-09-22 18:13:30|5632.6|5626.6|5632.6|5626.6|5633.1|5627.1|5632.6|5626.6|43
1632334420000|2021-09-22 18:13:40|5632.9|5626.9|5633.1|5627.1|5633.4|5627.4|5632.9|5626.9|16
1632334430000|2021-09-22 18:13:50|5635.8|5629.8|5637.9|5631.9|5639.9|5633.9|5634.1|5628.1|59
1632334440000|2021-09-22 18:14:00|5638.6|5632.6|5639.4|5633.4|5641.9|5635.9|5638.6|5632.6|309
1632334450000|2021-09-22 18:14:10|5639.6|5633.6|5638.9|5632.9|5641.9|5635.9|5638.9|5632.9|185
1632334460000|2021-09-22 18:14:20|5639.3|5633.3|5641.3|5635.3|5641.8|5635.8|5638.9|5632.9|109
1632334470000|2021-09-22 18:14:30|5641.8|5635.8|5639.9|5633.9|5641.8|5635.8|5639.8|5633.8|128
1632334480000|2021-09-22 18:14:40|5639.8|5633.8|5640.8|5634.8|5641.3|5635.3|5639.8|5633.8|180
1632334490000|2021-09-22 18:14:50|5640.9|5634.9|5640.8|5634.8|5641.8|5635.8|5639.3|5633.3|150
1632334500000|2021-09-22 18:15:00|5641.3|5635.3|5642.9|5636.9|5645.3|5639.3|5640.9|5634.9|302
1632334510000|2021-09-22 18:15:10|5643.2|5637.2|5644.9|5638.9|5645.1|5639.1|5640.4|5634.4|59
1632334520000|2021-09-22 18:15:20|5645.1|5639.1|5643.9|5637.9|5645.1|5639.1|5642.9|5636.9|9
1632334530000|2021-09-22 18:15:30|5642.9|5636.9|5640.9|5634.9|5642.9|5636.9|5640.9|5634.9|41
1632334540000|2021-09-22 18:15:40|5640.1|5634.1|5639.9|5633.9|5640.1|5634.1|5639.9|5633.9|4
1632334550000|2021-09-22 18:15:50|5640.1|5634.1|5639.9|5633.9|5640.1|5634.1|5639.9|5633.9|2
1632334560000|2021-09-22 18:16:00|5640.9|5634.9|5640.9|5634.9|5641.6|5635.6|5640.3|5634.3|20
1632334570000|2021-09-22 18:16:10|5641.4|5635.4|5640.4|5634.4|5641.4|5635.4|5640.4|5634.4|2
1632334580000|2021-09-22 18:16:20|5640.9|5634.9|5639.9|5633.9|5640.9|5634.9|5639.8|5633.8|12
1632334600000|2021-09-22 18:16:40|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5
1632334610000|2021-09-22 18:16:50|5640.8|5634.8|5640.9|5634.9|5640.9|5634.9|5640.8|5634.8|0
1632334620000|2021-09-22 18:17:00|5640.8|5634.8|5640.9|5634.9|5640.9|5634.9|5640.8|5634.8|15
1632334630000|2021-09-22 18:17:10|||||||||5
1632334640000|2021-09-22 18:17:20|5641.1|5635.1|5643.3|5637.3|5643.3|5637.3|5641.1|5635.1|2
1632334650000|2021-09-22 18:17:30|5643.4|5637.4|5641.9|5635.9|5643.4|5637.4|5641.1|5635.1|40
1632334660000|2021-09-22 18:17:40|||||||||2
1632334670000|2021-09-22 18:17:50|5641.4|5635.4|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|0
1632334680000|2021-09-22 18:18:00|5641.3|5635.3|5640.3|5634.3|5641.3|5635.3|5638.9|5632.9|4
1632334690000|2021-09-22 18:18:10|5640.4|5634.4|5640.3|5634.3|5640.4|5634.4|5639.9|5633.9|6
1632334700000|2021-09-22 18:18:20|5639.9|5633.9|5637.9|5631.9|5639.9|5633.9|5637.9|5631.9|4
1632334710000|2021-09-22 18:18:30|5638.9|5632.9|5636.3|5630.3|5638.9|5632.9|5636.3|5630.3|8
1632334720000|2021-09-22 18:18:40|5635.9|5629.9|5636.9|5630.9|5636.9|5630.9|5635.9|5629.9|2
1632334730000|2021-09-22 18:18:50|5636.8|5630.8|5636.9|5630.9|5636.9|5630.9|5636.8|5630.8|2
1632334740000|2021-09-22 18:19:00|5636.8|5630.8|5636.9|5630.9|5636.9|5630.9|5636.8|5630.8|3
1632334750000|2021-09-22 18:19:10|5635.9|5629.9|5635.8|5629.8|5635.9|5629.9|5635.8|5629.8|23
1632334760000|2021-09-22 18:19:20|5635.9|5629.9|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|18
1632334770000|2021-09-22 18:19:30|5635.9|5629.9|5636.6|5630.6|5636.9|5630.9|5635.9|5629.9|36
1632334780000|2021-09-22 18:19:40|5637.4|5631.4|5637.9|5631.9|5637.9|5631.9|5636.6|5630.6|5
1632334790000|2021-09-22 18:19:50|5637.6|5631.6|5637.9|5631.9|5638.4|5632.4|5637.1|5631.1|89
1632355200000|2021-09-23 00:00:00|5650.3|5644.3|5641.3|5635.3|5651.4|5645.4|5640.1|5634.1|27
1632355210000|2021-09-23 00:00:10|5640.9|5634.9|5648.3|5642.3|5648.3|5642.3|5639.4|5633.4|5
1632355220000|2021-09-23 00:00:20|5650.8|5644.8|5651.1|5645.1|5651.1|5645.1|5645.9|5639.9|26
1632355230000|2021-09-23 00:00:30|5651.8|5645.8|5651.9|5645.9|5652.3|5646.3|5651.2|5645.2|8
1632355240000|2021-09-23 00:00:40|5650.9|5644.9|5649.8|5643.8|5652.3|5646.3|5649.8|5643.8|18
1632355250000|2021-09-23 00:00:50|5651.9|5645.9|5649.4|5643.4|5652.8|5646.8|5649.4|5643.4|16
1632355260000|2021-09-23 00:01:00|5649.2|5643.2|5644.9|5638.9|5649.2|5643.2|5640.1|5634.1|18
1632355270000|2021-09-23 00:01:10|5644.4|5638.4|5642.4|5636.4|5644.4|5638.4|5641.4|5635.4|10
1632355280000|2021-09-23 00:01:20|5643.4|5637.4|5638.4|5632.4|5643.9|5637.9|5637.4|5631.4|37
1632355290000|2021-09-23 00:01:30|5637.2|5631.2|5640.1|5634.1|5640.4|5634.4|5636.9|5630.9|8
1632355300000|2021-09-23 00:01:40|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5639.9|5633.9|0
1632355310000|2021-09-23 00:01:50|5641.3|5635.3|5640.4|5634.4|5641.3|5635.3|5640.4|5634.4|2
1632355320000|2021-09-23 00:02:00|5641.2|5635.2|5639.9|5633.9|5641.8|5635.8|5638.9|5632.9|9
1632355330000|2021-09-23 00:02:10|5639.4|5633.4|5636.9|5630.9|5639.4|5633.4|5636.9|5630.9|22
1632355340000|2021-09-23 00:02:20|5637.7|5631.7|5638.4|5632.4|5638.4|5632.4|5637.7|5631.7|2
1632355350000|2021-09-23 00:02:30|5640.4|5634.4|5640.8|5634.8|5640.8|5634.8|5640.4|5634.4|4
1632355360000|2021-09-23 00:02:40|5640.9|5634.9|5638.5|5632.5|5641.2|5635.2|5637.4|5631.4|3
1632355370000|2021-09-23 00:02:50|5637.8|5631.8|5638.4|5632.4|5638.4|5632.4|5637.8|5631.8|20
1632355380000|2021-09-23 00:03:00|5638.8|5632.8|5634.9|5628.9|5639.7|5633.7|5634.9|5628.9|7
1632355390000|2021-09-23 00:03:10|5635.3|5629.3|5633.9|5627.9|5637.4|5631.4|5629.9|5623.9|3
1632355400000|2021-09-23 00:03:20|5635.3|5629.3|5629.4|5623.4|5635.3|5629.3|5628.9|5622.9|5
1632355420000|2021-09-23 00:03:40|5628.9|5622.9|5629.4|5623.4|5629.4|5623.4|5628.9|5622.9|1
1632355430000|2021-09-23 00:03:50|5630.3|5624.3|5629.9|5623.9|5630.3|5624.3|5629.9|5623.9|2
1632355440000|2021-09-23 00:04:00|5629.8|5623.8|5624.4|5618.4|5629.8|5623.8|5624.4|5618.4|10
1632355450000|2021-09-23 00:04:10|5625.4|5619.4|5626.1|5620.1|5626.4|5620.4|5623.9|5617.9|5
1632355460000|2021-09-23 00:04:20|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1632355470000|2021-09-23 00:04:30|5626.1|5620.1|5625.4|5619.4|5626.6|5620.6|5625.4|5619.4|0
1632355480000|2021-09-23 00:04:40|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|0
1632355490000|2021-09-23 00:04:50|5626.2|5620.2|5626.3|5620.3|5627.1|5621.1|5626.2|5620.2|0
1632355500000|2021-09-23 00:05:00|5626.6|5620.6|5624.4|5618.4|5626.6|5620.6|5622.9|5616.9|22
1632355510000|2021-09-23 00:05:10|5624.8|5618.8|5620.9|5614.9|5624.8|5618.8|5620.9|5614.9|8
1632355520000|2021-09-23 00:05:20|5621.3|5615.3|5621.3|5615.3|5622.3|5616.3|5621.3|5615.3|2
1632355530000|2021-09-23 00:05:30|5621.7|5615.7|5621.8|5615.8|5621.8|5615.8|5621.7|5615.7|0
1632355550000|2021-09-23 00:05:50|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|3
1632355560000|2021-09-23 00:06:00|||||||||2
1632355580000|2021-09-23 00:06:20|5622.8|5616.8|5625.4|5619.4|5625.4|5619.4|5622.3|5616.3|9
1632355590000|2021-09-23 00:06:30|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.4|5619.4|2
1632355600000|2021-09-23 00:06:40|5625.8|5619.8|5624.9|5618.9|5625.8|5619.8|5624.9|5618.9|4
1632355610000|2021-09-23 00:06:50|5625.4|5619.4|5624.9|5618.9|5625.4|5619.4|5624.9|5618.9|2
1632355620000|2021-09-23 00:07:00|5623.9|5617.9|5621.4|5615.4|5623.9|5617.9|5621.4|5615.4|3
1632355630000|2021-09-23 00:07:10|5621.7|5615.7|5624.9|5618.9|5624.9|5618.9|5621.7|5615.7|1
1632355640000|2021-09-23 00:07:20|5625.7|5619.7|5623.8|5617.8|5625.7|5619.7|5623.8|5617.8|1
1632355660000|2021-09-23 00:07:40|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|0
1632355670000|2021-09-23 00:07:50|5624.2|5618.2|5624.4|5618.4|5624.9|5618.9|5623.8|5617.8|2
1632355680000|2021-09-23 00:08:00|5623.9|5617.9|5621.9|5615.9|5623.9|5617.9|5621.9|5615.9|2
1632355690000|2021-09-23 00:08:10|5621.3|5615.3|5622.9|5616.9|5622.9|5616.9|5621.3|5615.3|3
1632355700000|2021-09-23 00:08:20|5622.8|5616.8|5622.4|5616.4|5622.8|5616.8|5622.4|5616.4|0
1632355710000|2021-09-23 00:08:30|5622.9|5616.9|5623.9|5617.9|5623.9|5617.9|5622.9|5616.9|0
1632355720000|2021-09-23 00:08:40|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|1
1632355730000|2021-09-23 00:08:50|5624.4|5618.4|5625.1|5619.1|5625.3|5619.3|5624.4|5618.4|0
1632355740000|2021-09-23 00:09:00|5624.9|5618.9|5622.9|5616.9|5624.9|5618.9|5620.8|5614.8|6
1632355750000|2021-09-23 00:09:10|5620.9|5614.9|5621.9|5615.9|5622.9|5616.9|5620.9|5614.9|4
1632355760000|2021-09-23 00:09:20|5621.8|5615.8|5618.4|5612.4|5621.9|5615.9|5618.4|5612.4|4
1632355770000|2021-09-23 00:09:30|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|1
1632355780000|2021-09-23 00:09:40|5618.4|5612.4|5618.9|5612.9|5618.9|5612.9|5618.4|5612.4|2
1632355790000|2021-09-23 00:09:50|5619.3|5613.3|5618.9|5612.9|5619.3|5613.3|5618.8|5612.8|0
1632355800000|2021-09-23 00:10:00|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|0
1632355820000|2021-09-23 00:10:20|5618.9|5612.9|5619.4|5613.4|5619.4|5613.4|5618.9|5612.9|0
1632355850000|2021-09-23 00:10:50|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|2
1632355860000|2021-09-23 00:11:00|5620.9|5614.9|5621.4|5615.4|5621.4|5615.4|5620.9|5614.9|0
1632355880000|2021-09-23 00:11:20|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|2
1632355890000|2021-09-23 00:11:30|5624.3|5618.3|5624.9|5618.9|5624.9|5618.9|5623.9|5617.9|0
1632355920000|2021-09-23 00:12:00|5624.7|5618.7|5620.9|5614.9|5624.7|5618.7|5620.9|5614.9|14
1632355930000|2021-09-23 00:12:10|5620.6|5614.6|5620.9|5614.9|5620.9|5614.9|5620.1|5614.1|2
1632355940000|2021-09-23 00:12:20|5621.1|5615.1|5622.4|5616.4|5622.6|5616.6|5621.1|5615.1|1
1632355980000|2021-09-23 00:13:00|5623.5|5617.5|5624.4|5618.4|5624.4|5618.4|5623.5|5617.5|0
1632356020000|2021-09-23 00:13:40|5623.4|5617.4|5623.6|5617.6|5623.6|5617.6|5623.4|5617.4|1
1632356030000|2021-09-23 00:13:50|5623.4|5617.4|5623.6|5617.6|5623.9|5617.9|5623.4|5617.4|0
1632356040000|2021-09-23 00:14:00|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5621.9|5615.9|4
1632356050000|2021-09-23 00:14:10|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|2
1632356060000|2021-09-23 00:14:20|5624.8|5618.8|5624.4|5618.4|5624.9|5618.9|5624.4|5618.4|1
1632356080000|2021-09-23 00:14:40|||||||||1
1632356090000|2021-09-23 00:14:50|5624.1|5618.1|5625.6|5619.6|5625.6|5619.6|5623.9|5617.9|2
1632356100000|2021-09-23 00:15:00|5625.4|5619.4|5625.9|5619.9|5625.9|5619.9|5624.9|5618.9|2
1632356110000|2021-09-23 00:15:10|5625.8|5619.8|5625.4|5619.4|5625.8|5619.8|5625.4|5619.4|0
1632356130000|2021-09-23 00:15:30|5625.9|5619.9|5626.4|5620.4|5626.4|5620.4|5625.9|5619.9|2
1632356140000|2021-09-23 00:15:40|5626.9|5620.9|5627.9|5621.9|5627.9|5621.9|5626.9|5620.9|2
1632356150000|2021-09-23 00:15:50|5628.3|5622.3|5627.4|5621.4|5628.3|5622.3|5627.4|5621.4|1
1632356190000|2021-09-23 00:16:30|5629.1|5623.1|5630.6|5624.6|5630.6|5624.6|5629.1|5623.1|1
1632356210000|2021-09-23 00:16:50|5629.9|5623.9|5629.4|5623.4|5630.3|5624.3|5629.4|5623.4|0
1632356220000|2021-09-23 00:17:00|5628.9|5622.9|5630.1|5624.1|5630.1|5624.1|5628.4|5622.4|2
1632356230000|2021-09-23 00:17:10|5631.1|5625.1|5631.8|5625.8|5631.9|5625.9|5631.1|5625.1|4
1632356240000|2021-09-23 00:17:20|5631.9|5625.9|5633.9|5627.9|5633.9|5627.9|5631.8|5625.8|5
1632356260000|2021-09-23 00:17:40|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1632356270000|2021-09-23 00:17:50|5633.1|5627.1|5634.6|5628.6|5634.9|5628.9|5633.1|5627.1|8
1632356280000|2021-09-23 00:18:00|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|1
1632356300000|2021-09-23 00:18:20|5633.6|5627.6|5633.6|5627.6|5633.9|5627.9|5633.6|5627.6|0
1632356320000|2021-09-23 00:18:40|5633.7|5627.7|5634.4|5628.4|5634.8|5628.8|5633.7|5627.7|8
1632356340000|2021-09-23 00:19:00|5634.1|5628.1|5634.4|5628.4|5634.4|5628.4|5634.1|5628.1|5
1632356350000|2021-09-23 00:19:10|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1632356360000|2021-09-23 00:19:20|5634.4|5628.4|5634.1|5628.1|5634.6|5628.6|5634.1|5628.1|14
1632356370000|2021-09-23 00:19:30|5636.1|5630.1|5635.1|5629.1|5636.1|5630.1|5634.8|5628.8|7
1632356400000|2021-09-23 00:20:00|5635.6|5629.6|5633.9|5627.9|5635.6|5629.6|5633.9|5627.9|6
1632356410000|2021-09-23 00:20:10|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|1
1632356420000|2021-09-23 00:20:20|5633.1|5627.1|5632.9|5626.9|5633.1|5627.1|5632.9|5626.9|0
1632356440000|2021-09-23 00:20:40|5633.4|5627.4|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|1
1632356450000|2021-09-23 00:20:50|5633.1|5627.1|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|2
1632356460000|2021-09-23 00:21:00|5633.1|5627.1|5633.4|5627.4|5633.4|5627.4|5633.1|5627.1|1
1632356470000|2021-09-23 00:21:10|5634|5628|5637.9|5631.9|5637.9|5631.9|5634|5628|50
1632356480000|2021-09-23 00:21:20|5637.7|5631.7|5637.4|5631.4|5638.4|5632.4|5636.6|5630.6|10
1632356490000|2021-09-23 00:21:30|5637.8|5631.8|5637.9|5631.9|5637.9|5631.9|5637.8|5631.8|0
1632356500000|2021-09-23 00:21:40|5638.1|5632.1|5638.6|5632.6|5638.6|5632.6|5638.1|5632.1|1
1632356510000|2021-09-23 00:21:50|||||||||4
1632356520000|2021-09-23 00:22:00|5639.1|5633.1|5638.9|5632.9|5639.1|5633.1|5638.9|5632.9|5
1632356530000|2021-09-23 00:22:10|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|3
1632356540000|2021-09-23 00:22:20|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|2
1632356560000|2021-09-23 00:22:40|5638.6|5632.6|5639.1|5633.1|5639.1|5633.1|5638.6|5632.6|0
1632356570000|2021-09-23 00:22:50|5638.7|5632.7|5638.6|5632.6|5638.7|5632.7|5638.6|5632.6|0
1632356580000|2021-09-23 00:23:00|5638.2|5632.2|5638.6|5632.6|5638.6|5632.6|5637.1|5631.1|6
1632356590000|2021-09-23 00:23:10|5638.9|5632.9|5639.6|5633.6|5639.6|5633.6|5638.9|5632.9|0
1632356600000|2021-09-23 00:23:20|5639.9|5633.9|5638.4|5632.4|5639.9|5633.9|5638.4|5632.4|2
1632356610000|2021-09-23 00:23:30|5638.8|5632.8|5639.1|5633.1|5639.1|5633.1|5638.8|5632.8|0
1632356620000|2021-09-23 00:23:40|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|3
1632356630000|2021-09-23 00:23:50|5639.2|5633.2|5638.9|5632.9|5639.2|5633.2|5638.9|5632.9|0
1632356640000|2021-09-23 00:24:00|5638.4|5632.4|5635.9|5629.9|5639.1|5633.1|5634.9|5628.9|4
1632356650000|2021-09-23 00:24:10|5636.7|5630.7|5639.1|5633.1|5639.1|5633.1|5636.7|5630.7|2
1632356660000|2021-09-23 00:24:20|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1632356670000|2021-09-23 00:24:30|5639.9|5633.9|5640.1|5634.1|5640.1|5634.1|5639.9|5633.9|12
1632356680000|2021-09-23 00:24:40|5640.4|5634.4|5641.1|5635.1|5641.1|5635.1|5640.4|5634.4|5
1632356690000|2021-09-23 00:24:50|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|1
1632356700000|2021-09-23 00:25:00|5640.9|5634.9|5641.1|5635.1|5641.1|5635.1|5640.9|5634.9|0
1632356710000|2021-09-23 00:25:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|4
1632356720000|2021-09-23 00:25:20|5643.9|5637.9|5640.1|5634.1|5643.9|5637.9|5640.1|5634.1|31
1632356730000|2021-09-23 00:25:30|5639.9|5633.9|5641.6|5635.6|5642.1|5636.1|5638.9|5632.9|3
1632356740000|2021-09-23 00:25:40|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1632356750000|2021-09-23 00:25:50|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|0
1632356760000|2021-09-23 00:26:00|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|1
1632356770000|2021-09-23 00:26:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1632356780000|2021-09-23 00:26:20|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1632356810000|2021-09-23 00:26:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|3
1632356820000|2021-09-23 00:27:00|||||||||2
1632356830000|2021-09-23 00:27:10|5639.9|5633.9|5639.7|5633.7|5639.9|5633.9|5637.4|5631.4|4
1632356840000|2021-09-23 00:27:20|5640.1|5634.1|5637.9|5631.9|5640.1|5634.1|5637.9|5631.9|1
1632356850000|2021-09-23 00:27:30|5639.5|5633.5|5639.3|5633.3|5639.6|5633.6|5639.3|5633.3|5
1632356860000|2021-09-23 00:27:40|5639.8|5633.8|5640.1|5634.1|5640.6|5634.6|5639.8|5633.8|0
1632356870000|2021-09-23 00:27:50|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1632356880000|2021-09-23 00:28:00|5639.2|5633.2|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|2
1632356890000|2021-09-23 00:28:10|5640.1|5634.1|5639.7|5633.7|5640.1|5634.1|5639.7|5633.7|3
1632356900000|2021-09-23 00:28:20|5638.9|5632.9|5638.4|5632.4|5638.9|5632.9|5638.1|5632.1|0
1632356910000|2021-09-23 00:28:30|5638.3|5632.3|5637.4|5631.4|5638.3|5632.3|5636.9|5630.9|4
1632356920000|2021-09-23 00:28:40|5638.1|5632.1|5637.9|5631.9|5638.4|5632.4|5637.9|5631.9|3
1632356930000|2021-09-23 00:28:50|5637.4|5631.4|5637.9|5631.9|5638.7|5632.7|5637.4|5631.4|4
1632356940000|2021-09-23 00:29:00|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5636.9|5630.9|6
1632356990000|2021-09-23 00:29:50|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|2
1632357000000|2021-09-23 00:30:00|5637.4|5631.4|5637.1|5631.1|5637.6|5631.6|5634.4|5628.4|12
1632357010000|2021-09-23 00:30:10|5637.4|5631.4|5637.6|5631.6|5637.6|5631.6|5636.4|5630.4|2
1632357030000|2021-09-23 00:30:30|5639.6|5633.6|5640.1|5634.1|5640.1|5634.1|5638.9|5632.9|1
1632357040000|2021-09-23 00:30:40|5638.9|5632.9|5639.9|5633.9|5639.9|5633.9|5638.4|5632.4|2
1632357050000|2021-09-23 00:30:50|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1632357060000|2021-09-23 00:31:00|5639.2|5633.2|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|1
1632357070000|2021-09-23 00:31:10|5639|5633|5641.1|5635.1|5641.6|5635.6|5639|5633|3
1632357080000|2021-09-23 00:31:20|5641.6|5635.6|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|1
1632357090000|2021-09-23 00:31:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|7
1632357100000|2021-09-23 00:31:40|5640.1|5634.1|5639.2|5633.2|5640.1|5634.1|5639.2|5633.2|0
1632357110000|2021-09-23 00:31:50|5639.6|5633.6|5640.7|5634.7|5640.7|5634.7|5639.6|5633.6|10
1632357120000|2021-09-23 00:32:00|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|6
1632357130000|2021-09-23 00:32:10|5639.8|5633.8|5637.6|5631.6|5639.8|5633.8|5637.6|5631.6|0
1632357150000|2021-09-23 00:32:30|5638.1|5632.1|5640.1|5634.1|5640.1|5634.1|5638.1|5632.1|5
1632357160000|2021-09-23 00:32:40|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1632357170000|2021-09-23 00:32:50|5640|5634|5640.1|5634.1|5640.1|5634.1|5640|5634|4
1632357190000|2021-09-23 00:33:10|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1632357200000|2021-09-23 00:33:20|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|9
1632357230000|2021-09-23 00:33:50|5639.7|5633.7|5639.6|5633.6|5639.7|5633.7|5639.6|5633.6|1
1632357250000|2021-09-23 00:34:10|||||||||1
1632357260000|2021-09-23 00:34:20|5639.4|5633.4|5638.4|5632.4|5639.4|5633.4|5638.4|5632.4|4
1632357270000|2021-09-23 00:34:30|5640.6|5634.6|5638.9|5632.9|5640.6|5634.6|5638.9|5632.9|4
1632357290000|2021-09-23 00:34:50|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1632357300000|2021-09-23 00:35:00|5637.9|5631.9|5639.2|5633.2|5639.6|5633.6|5637.6|5631.6|2
1632357310000|2021-09-23 00:35:10|5639.6|5633.6|5639.9|5633.9|5640.1|5634.1|5639.6|5633.6|1
1632357320000|2021-09-23 00:35:20|||||||||1
1632357330000|2021-09-23 00:35:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1632357350000|2021-09-23 00:35:50|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1632357360000|2021-09-23 00:36:00|5639.9|5633.9|5638.9|5632.9|5639.9|5633.9|5638.9|5632.9|2
1632357390000|2021-09-23 00:36:30|5639.4|5633.4|5639.1|5633.1|5639.6|5633.6|5638.9|5632.9|2
1632357400000|2021-09-23 00:36:40|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|5636.6|5630.6|5
1632357410000|2021-09-23 00:36:50|5638.3|5632.3|5638.6|5632.6|5638.6|5632.6|5638.3|5632.3|0
1632357440000|2021-09-23 00:37:20|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|3
1632357450000|2021-09-23 00:37:30|5639.9|5633.9|5639.4|5633.4|5639.9|5633.9|5639.4|5633.4|0
1632357460000|2021-09-23 00:37:40|5639.9|5633.9|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|1
1632357470000|2021-09-23 00:37:50|5640.1|5634.1|5639.6|5633.6|5640.1|5634.1|5639.6|5633.6|0
1632357520000|2021-09-23 00:38:40|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1632357530000|2021-09-23 00:38:50|5639.4|5633.4|5640.6|5634.6|5640.6|5634.6|5639.4|5633.4|3
1632357540000|2021-09-23 00:39:00|5640.2|5634.2|5638.7|5632.7|5640.2|5634.2|5638.7|5632.7|1
1632357550000|2021-09-23 00:39:10|5638.2|5632.2|5640.2|5634.2|5640.2|5634.2|5637.7|5631.7|4
1632357560000|2021-09-23 00:39:20|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1632357570000|2021-09-23 00:39:30|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1632357580000|2021-09-23 00:39:40|5638.9|5632.9|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|0
1632357600000|2021-09-23 00:40:00|5638.7|5632.7|5638.2|5632.2|5638.7|5632.7|5638.2|5632.2|0
1632357620000|2021-09-23 00:40:20|5640.1|5634.1|5639.1|5633.1|5640.1|5634.1|5638.6|5632.6|2
1632357650000|2021-09-23 00:40:50|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1632357660000|2021-09-23 00:41:00|5638.2|5632.2|5638.1|5632.1|5638.2|5632.2|5638.1|5632.1|1
1632357670000|2021-09-23 00:41:10|5638.2|5632.2|5640.2|5634.2|5640.2|5634.2|5638.2|5632.2|0
1632357680000|2021-09-23 00:41:20|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1632357690000|2021-09-23 00:41:30|5639.2|5633.2|5638.9|5632.9|5639.2|5633.2|5638.9|5632.9|1
1632357700000|2021-09-23 00:41:40|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1632357730000|2021-09-23 00:42:10|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1632357770000|2021-09-23 00:42:50|5639.4|5633.4|5639.1|5633.1|5639.4|5633.4|5639.1|5633.1|1
1632357800000|2021-09-23 00:43:20|5639.4|5633.4|5639.1|5633.1|5639.4|5633.4|5639.1|5633.1|0
1632357820000|2021-09-23 00:43:40|5639.4|5633.4|5639.1|5633.1|5639.4|5633.4|5639.1|5633.1|0
1632357850000|2021-09-23 00:44:10|5638.9|5632.9|5639.1|5633.1|5639.1|5633.1|5638.9|5632.9|0
1632357860000|2021-09-23 00:44:20|5639.8|5633.8|5640.1|5634.1|5640.1|5634.1|5639.8|5633.8|0
1632357880000|2021-09-23 00:44:40|5639.1|5633.1|5638.6|5632.6|5639.1|5633.1|5638.6|5632.6|1
1632357890000|2021-09-23 00:44:50|||||||||1
1632357900000|2021-09-23 00:45:00|5638.9|5632.9|5640.2|5634.2|5640.2|5634.2|5638.9|5632.9|4
1632357910000|2021-09-23 00:45:10|5639.6|5633.6|5639.7|5633.7|5639.7|5633.7|5639.6|5633.6|0
1632357920000|2021-09-23 00:45:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1632357930000|2021-09-23 00:45:30|5640.6|5634.6|5640.7|5634.7|5640.7|5634.7|5640.6|5634.6|0
1632357940000|2021-09-23 00:45:40|5640.6|5634.6|5638.4|5632.4|5640.6|5634.6|5638.4|5632.4|0
1632357950000|2021-09-23 00:45:50|5638.8|5632.8|5639.7|5633.7|5639.7|5633.7|5638.8|5632.8|0
1632357960000|2021-09-23 00:46:00|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|1
1632357970000|2021-09-23 00:46:10|5638.9|5632.9|5639.6|5633.6|5639.6|5633.6|5638.9|5632.9|0
1632357990000|2021-09-23 00:46:30|5639.9|5633.9|5640.7|5634.7|5640.7|5634.7|5639.9|5633.9|2
1632358000000|2021-09-23 00:46:40|5640.1|5634.1|5639.6|5633.6|5640.1|5634.1|5639.6|5633.6|0
1632358010000|2021-09-23 00:46:50|5639.9|5633.9|5639.6|5633.6|5639.9|5633.9|5639.6|5633.6|0
1632358020000|2021-09-23 00:47:00|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1632358030000|2021-09-23 00:47:10|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|1
1632358040000|2021-09-23 00:47:20|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1632358130000|2021-09-23 00:48:50|5638.9|5632.9|5638.7|5632.7|5638.9|5632.9|5638.7|5632.7|18
1632358140000|2021-09-23 00:49:00|5638.6|5632.6|5639.1|5633.1|5639.1|5633.1|5638.6|5632.6|0
1632358150000|2021-09-23 00:49:10|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|1
1632358190000|2021-09-23 00:49:50|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|2
1632358200000|2021-09-23 00:50:00|5639.2|5633.2|5640.9|5634.9|5643.4|5637.4|5639.2|5633.2|20
1632358210000|2021-09-23 00:50:10|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|1
1632358220000|2021-09-23 00:50:20|5642|5636|5642.1|5636.1|5642.1|5636.1|5642|5636|1
1632358230000|2021-09-23 00:50:30|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1632358250000|2021-09-23 00:50:50|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|0
1632358310000|2021-09-23 00:51:50|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|0
1632358320000|2021-09-23 00:52:00|5638.6|5632.6|5637.4|5631.4|5638.6|5632.6|5637.4|5631.4|11
1632358330000|2021-09-23 00:52:10|5637.9|5631.9|5637.4|5631.4|5637.9|5631.9|5637.4|5631.4|0
1632358450000|2021-09-23 00:54:10|5636.9|5630.9|5637.4|5631.4|5637.4|5631.4|5636.9|5630.9|0
1632358500000|2021-09-23 00:55:00|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|0
1632358550000|2021-09-23 00:55:50|5636.8|5630.8|5636.4|5630.4|5636.8|5630.8|5636.4|5630.4|1
1632358600000|2021-09-23 00:56:40|5637|5631|5639.1|5633.1|5639.1|5633.1|5637|5631|2
1632358610000|2021-09-23 00:56:50|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|7
1632358620000|2021-09-23 00:57:00|5639.4|5633.4|5637.8|5631.8|5639.4|5633.4|5637.4|5631.4|2
1632358630000|2021-09-23 00:57:10|5638.1|5632.1|5638.4|5632.4|5638.4|5632.4|5638.1|5632.1|0
1632358640000|2021-09-23 00:57:20|5638.8|5632.8|5639.1|5633.1|5639.1|5633.1|5638.8|5632.8|0
1632358650000|2021-09-23 00:57:30|5638.9|5632.9|5637.9|5631.9|5638.9|5632.9|5637.9|5631.9|2
1632358660000|2021-09-23 00:57:40|5638.4|5632.4|5639.9|5633.9|5639.9|5633.9|5638.4|5632.4|14
1632358670000|2021-09-23 00:57:50|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|1
1632358680000|2021-09-23 00:58:00|5639.8|5633.8|5638.9|5632.9|5639.8|5633.8|5638.9|5632.9|0
1632358690000|2021-09-23 00:58:10|5638.6|5632.6|5637.9|5631.9|5638.6|5632.6|5637.9|5631.9|0
1632358700000|2021-09-23 00:58:20|5638.4|5632.4|5637.9|5631.9|5638.4|5632.4|5637.9|5631.9|0
1632358730000|2021-09-23 00:58:50|5638.8|5632.8|5638.4|5632.4|5638.8|5632.8|5638.4|5632.4|6
1632358740000|2021-09-23 00:59:00|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5638.4|5632.4|0
1632358750000|2021-09-23 00:59:10|5638.9|5632.9|5639.3|5633.3|5639.3|5633.3|5638.4|5632.4|0
1632358770000|2021-09-23 00:59:30|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1632358780000|2021-09-23 00:59:40|5638.4|5632.4|5638.8|5632.8|5638.8|5632.8|5638.4|5632.4|0
1632358790000|2021-09-23 00:59:50|5637.9|5631.9|5637.4|5631.4|5637.9|5631.9|5637.4|5631.4|0
1632358800000|2021-09-23 01:00:00|5637.3|5631.3|5636.9|5630.9|5637.4|5631.4|5635.9|5629.9|1
1632358810000|2021-09-23 01:00:10|5637.4|5631.4|5637.9|5631.9|5639.3|5633.3|5637.4|5631.4|3
1632358820000|2021-09-23 01:00:20|5638.8|5632.8|5636.4|5630.4|5638.8|5632.8|5636.4|5630.4|7
1632358830000|2021-09-23 01:00:30|5634.9|5628.9|5634.9|5628.9|5635.4|5629.4|5634.9|5628.9|4
1632358840000|2021-09-23 01:00:40|5631.4|5625.4|5634.9|5628.9|5635.4|5629.4|5631.4|5625.4|9
1632358850000|2021-09-23 01:00:50|5634.4|5628.4|5632.9|5626.9|5634.4|5628.4|5632.4|5626.4|4
1632358860000|2021-09-23 01:01:00|5631.9|5625.9|5631.9|5625.9|5632.4|5626.4|5630.9|5624.9|6
1632358870000|2021-09-23 01:01:10|5632.4|5626.4|5631.1|5625.1|5632.9|5626.9|5631.1|5625.1|0
1632358880000|2021-09-23 01:01:20|5631.6|5625.6|5631.1|5625.1|5632.4|5626.4|5631.1|5625.1|2
1632358890000|2021-09-23 01:01:30|5630.6|5624.6|5629.9|5623.9|5630.6|5624.6|5628.9|5622.9|0
1632358900000|2021-09-23 01:01:40|5630.4|5624.4|5628.9|5622.9|5630.4|5624.4|5628.9|5622.9|0
1632358910000|2021-09-23 01:01:50|5629.1|5623.1|5629.9|5623.9|5629.9|5623.9|5629.1|5623.1|0
1632358920000|2021-09-23 01:02:00|5629.4|5623.4|5628.6|5622.6|5629.4|5623.4|5627.9|5621.9|0
1632358930000|2021-09-23 01:02:10|5628.4|5622.4|5628.7|5622.7|5629.4|5623.4|5628.4|5622.4|0
1632358940000|2021-09-23 01:02:20|5628.9|5622.9|5628.1|5622.1|5628.9|5622.9|5628.1|5622.1|0
1632358950000|2021-09-23 01:02:30|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1632358960000|2021-09-23 01:02:40|5627.6|5621.6|5626.9|5620.9|5627.6|5621.6|5625.9|5619.9|3
1632358970000|2021-09-23 01:02:50|5627.3|5621.3|5627.4|5621.4|5627.4|5621.4|5627.3|5621.3|0
1632358980000|2021-09-23 01:03:00|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|0
1632358990000|2021-09-23 01:03:10|5627.3|5621.3|5627.9|5621.9|5628.9|5622.9|5626.4|5620.4|0
1632359000000|2021-09-23 01:03:20|5627.6|5621.6|5627.9|5621.9|5628.4|5622.4|5627.4|5621.4|0
1632359010000|2021-09-23 01:03:30|5627.4|5621.4|5627.6|5621.6|5627.9|5621.9|5627.4|5621.4|0
1632359020000|2021-09-23 01:03:40|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|5626.9|5620.9|0
1632359030000|2021-09-23 01:03:50|5626.4|5620.4|5627.9|5621.9|5627.9|5621.9|5625.9|5619.9|1
1632359040000|2021-09-23 01:04:00|5628.3|5622.3|5628.4|5622.4|5628.4|5622.4|5628.3|5622.3|0
1632359050000|2021-09-23 01:04:10|5627.9|5621.9|5628.4|5622.4|5628.4|5622.4|5627.9|5621.9|0
1632359060000|2021-09-23 01:04:20|5627.9|5621.9|5628.4|5622.4|5628.4|5622.4|5627.9|5621.9|0
1632359070000|2021-09-23 01:04:30|5628.1|5622.1|5627.9|5621.9|5628.1|5622.1|5627.9|5621.9|0
1632359080000|2021-09-23 01:04:40|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5627.9|5621.9|2
1632359090000|2021-09-23 01:04:50|5628.8|5622.8|5628.9|5622.9|5629.4|5623.4|5628.8|5622.8|0
1632359100000|2021-09-23 01:05:00|5629.4|5623.4|5630.3|5624.3|5630.9|5624.9|5628.9|5622.9|2
1632359120000|2021-09-23 01:05:20|5630.7|5624.7|5628.8|5622.8|5630.7|5624.7|5628.8|5622.8|6
1632359130000|2021-09-23 01:05:30|5628.9|5622.9|5629.9|5623.9|5630.3|5624.3|5628.6|5622.6|2
1632359140000|2021-09-23 01:05:40|5629.8|5623.8|5628.8|5622.8|5629.8|5623.8|5628.8|5622.8|0
1632359150000|2021-09-23 01:05:50|5628.9|5622.9|5627.9|5621.9|5628.9|5622.9|5627.9|5621.9|0
1632359160000|2021-09-23 01:06:00|5626.9|5620.9|5623.9|5617.9|5627.4|5621.4|5623.9|5617.9|6
1632359170000|2021-09-23 01:06:10|5624.9|5618.9|5623.9|5617.9|5624.9|5618.9|5621.9|5615.9|3
1632359180000|2021-09-23 01:06:20|5621.9|5615.9|5625.4|5619.4|5625.9|5619.9|5621.9|5615.9|13
1632359190000|2021-09-23 01:06:30|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5624.9|5618.9|4
1632359200000|2021-09-23 01:06:40|5625.1|5619.1|5623.4|5617.4|5625.1|5619.1|5623.4|5617.4|0
1632359210000|2021-09-23 01:06:50|5623.8|5617.8|5623.9|5617.9|5623.9|5617.9|5623.8|5617.8|0
1632359220000|2021-09-23 01:07:00|5624.3|5618.3|5623.9|5617.9|5624.3|5618.3|5623.9|5617.9|0
1632359230000|2021-09-23 01:07:10|5624.3|5618.3|5625.4|5619.4|5625.4|5619.4|5624.3|5618.3|2
1632359240000|2021-09-23 01:07:20|5625.9|5619.9|5626.4|5620.4|5626.9|5620.9|5625.8|5619.8|1
1632359250000|2021-09-23 01:07:30|5626.9|5620.9|5626.4|5620.4|5627.4|5621.4|5625.9|5619.9|1
1632359260000|2021-09-23 01:07:40|5625.9|5619.9|5627.3|5621.3|5627.3|5621.3|5625.9|5619.9|0
1632359270000|2021-09-23 01:07:50|5627.4|5621.4|5624.9|5618.9|5627.4|5621.4|5624.9|5618.9|1
1632359280000|2021-09-23 01:08:00|5624.4|5618.4|5623.4|5617.4|5624.9|5618.9|5623.4|5617.4|1
1632359290000|2021-09-23 01:08:10|5622.9|5616.9|5621.9|5615.9|5622.9|5616.9|5621.9|5615.9|2
1632359300000|2021-09-23 01:08:20|5622.4|5616.4|5621.9|5615.9|5622.4|5616.4|5621.9|5615.9|0
1632359310000|2021-09-23 01:08:30|5622.4|5616.4|5623.9|5617.9|5624.4|5618.4|5622.4|5616.4|2
1632359320000|2021-09-23 01:08:40|5623.6|5617.6|5623.9|5617.9|5623.9|5617.9|5622.9|5616.9|1
1632359330000|2021-09-23 01:08:50|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5623.2|5617.2|1
1632359340000|2021-09-23 01:09:00|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5623.9|5617.9|0
1632359350000|2021-09-23 01:09:10|5624.8|5618.8|5624.9|5618.9|5624.9|5618.9|5624.8|5618.8|0
1632359410000|2021-09-23 01:10:10|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1632359420000|2021-09-23 01:10:20|5624.4|5618.4|5623.9|5617.9|5625.3|5619.3|5623.9|5617.9|0
1632359440000|2021-09-23 01:10:40|5624.1|5618.1|5624.4|5618.4|5624.4|5618.4|5624.1|5618.1|0
1632359450000|2021-09-23 01:10:50|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1632359470000|2021-09-23 01:11:10|5623.6|5617.6|5621.9|5615.9|5623.6|5617.6|5621.9|5615.9|0
1632359480000|2021-09-23 01:11:20|5621.6|5615.6|5622.4|5616.4|5622.4|5616.4|5621.4|5615.4|0
1632359500000|2021-09-23 01:11:40|5621.9|5615.9|5622.4|5616.4|5622.4|5616.4|5621.9|5615.9|0
1632359510000|2021-09-23 01:11:50|5622.3|5616.3|5623.9|5617.9|5623.9|5617.9|5622.3|5616.3|0
1632359520000|2021-09-23 01:12:00|5623.4|5617.4|5622.9|5616.9|5623.4|5617.4|5622.9|5616.9|0
1632359530000|2021-09-23 01:12:10|5623.3|5617.3|5622.9|5616.9|5623.4|5617.4|5622.9|5616.9|0
1632359550000|2021-09-23 01:12:30|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|0
1632359560000|2021-09-23 01:12:40|5622.9|5616.9|5621.9|5615.9|5622.9|5616.9|5621.9|5615.9|0
1632359580000|2021-09-23 01:13:00|5622.3|5616.3|5622.9|5616.9|5622.9|5616.9|5622.1|5616.1|0
1632359590000|2021-09-23 01:13:10|5623.1|5617.1|5622.4|5616.4|5623.1|5617.1|5622.4|5616.4|3
1632359600000|2021-09-23 01:13:20|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|0
1632359610000|2021-09-23 01:13:30|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5621.9|5615.9|3
1632359620000|2021-09-23 01:13:40|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|2
1632359630000|2021-09-23 01:13:50|5622.1|5616.1|5621.4|5615.4|5622.4|5616.4|5621.4|5615.4|1
1632359640000|2021-09-23 01:14:00|5621.9|5615.9|5622.8|5616.8|5622.9|5616.9|5621.9|5615.9|2
1632359650000|2021-09-23 01:14:10|5622.1|5616.1|5623.4|5617.4|5623.4|5617.4|5622.1|5616.1|2
1632359660000|2021-09-23 01:14:20|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|1
1632359670000|2021-09-23 01:14:30|5622.6|5616.6|5624.4|5618.4|5624.4|5618.4|5622.6|5616.6|2
1632359690000|2021-09-23 01:14:50|5623.9|5617.9|5629.3|5623.3|5629.3|5623.3|5623.9|5617.9|6
1632359700000|2021-09-23 01:15:00|5628.9|5622.9|5626.9|5620.9|5628.9|5622.9|5626.9|5620.9|1
1632359710000|2021-09-23 01:15:10|5627.4|5621.4|5628.9|5622.9|5630.9|5624.9|5626.9|5620.9|9
1632359720000|2021-09-23 01:15:20|5629.7|5623.7|5630.9|5624.9|5633.4|5627.4|5629.7|5623.7|18
1632359730000|2021-09-23 01:15:30|5631.4|5625.4|5629.9|5623.9|5631.4|5625.4|5629.9|5623.9|0
1632359740000|2021-09-23 01:15:40|5630.4|5624.4|5632.3|5626.3|5633.4|5627.4|5630.4|5624.4|20
1632359750000|2021-09-23 01:15:50|5632.4|5626.4|5632.9|5626.9|5632.9|5626.9|5632.4|5626.4|0
1632359760000|2021-09-23 01:16:00|5632.2|5626.2|5632.4|5626.4|5632.4|5626.4|5631.9|5625.9|4
1632359770000|2021-09-23 01:16:10|5633.4|5627.4|5637.9|5631.9|5638.4|5632.4|5633.4|5627.4|20
1632359780000|2021-09-23 01:16:20|5639.4|5633.4|5639.8|5633.8|5640.3|5634.3|5639.4|5633.4|53
1632359790000|2021-09-23 01:16:30|5640.3|5634.3|5639.8|5633.8|5640.3|5634.3|5639.8|5633.8|2
1632359800000|2021-09-23 01:16:40|5639.9|5633.9|5640.3|5634.3|5640.3|5634.3|5639.8|5633.8|0
1632359810000|2021-09-23 01:16:50|5642.6|5636.6|5646.4|5640.4|5648.4|5642.4|5642.6|5636.6|30
1632359820000|2021-09-23 01:17:00|5646.3|5640.3|5644.9|5638.9|5646.3|5640.3|5644.9|5638.9|0
1632359830000|2021-09-23 01:17:10|5644.4|5638.4|5643.4|5637.4|5644.4|5638.4|5643.4|5637.4|1
1632359840000|2021-09-23 01:17:20|5643.1|5637.1|5640.1|5634.1|5643.1|5637.1|5640.1|5634.1|4
1632359850000|2021-09-23 01:17:30|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|1
1632359870000|2021-09-23 01:17:50|5642.3|5636.3|5647.4|5641.4|5647.4|5641.4|5642.3|5636.3|19
1632359880000|2021-09-23 01:18:00|5646.4|5640.4|5643.2|5637.2|5646.4|5640.4|5643.2|5637.2|1
1632359890000|2021-09-23 01:18:10|5643.7|5637.7|5642.4|5636.4|5643.8|5637.8|5642.4|5636.4|0
1632359910000|2021-09-23 01:18:30|5642.3|5636.3|5642.3|5636.3|5643.7|5637.7|5642.3|5636.3|1
1632359920000|2021-09-23 01:18:40|5641.9|5635.9|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|1
1632359930000|2021-09-23 01:18:50|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1632359940000|2021-09-23 01:19:00|5644.9|5638.9|5647.4|5641.4|5647.9|5641.9|5644.9|5638.9|10
1632359950000|2021-09-23 01:19:10|5647.9|5641.9|5649.9|5643.9|5649.9|5643.9|5647.4|5641.4|12
1632359960000|2021-09-23 01:19:20|5649.6|5643.6|5650.4|5644.4|5650.7|5644.7|5647.8|5641.8|4
1632359970000|2021-09-23 01:19:30|||||||||4
1632359980000|2021-09-23 01:19:40|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|1
1632360000000|2021-09-23 01:20:00|5647.9|5641.9|5648.4|5642.4|5648.9|5642.9|5647.9|5641.9|4
1632360010000|2021-09-23 01:20:10|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632360040000|2021-09-23 01:20:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1632360050000|2021-09-23 01:20:50|5647.8|5641.8|5648.9|5642.9|5648.9|5642.9|5647.8|5641.8|1
1632360060000|2021-09-23 01:21:00|5649.9|5643.9|5650.4|5644.4|5650.9|5644.9|5649.9|5643.9|6
1632360070000|2021-09-23 01:21:10|5650.8|5644.8|5649.9|5643.9|5650.9|5644.9|5649.9|5643.9|2
1632360080000|2021-09-23 01:21:20|5647.9|5641.9|5648.4|5642.4|5649.1|5643.1|5647.9|5641.9|1
1632360090000|2021-09-23 01:21:30|5649.2|5643.2|5651.9|5645.9|5651.9|5645.9|5646.4|5640.4|4
1632360100000|2021-09-23 01:21:40|5652.2|5646.2|5649.9|5643.9|5652.2|5646.2|5649.9|5643.9|5
1632360110000|2021-09-23 01:21:50|5650.3|5644.3|5649.9|5643.9|5650.9|5644.9|5649.9|5643.9|1
1632360120000|2021-09-23 01:22:00|5650.3|5644.3|5650.9|5644.9|5651.6|5645.6|5650.3|5644.3|0
1632360130000|2021-09-23 01:22:10|5651.3|5645.3|5650.9|5644.9|5651.3|5645.3|5650.9|5644.9|9
1632360140000|2021-09-23 01:22:20|||||||||1
1632360150000|2021-09-23 01:22:30|||||||||1
1632360170000|2021-09-23 01:22:50|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632360180000|2021-09-23 01:23:00|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|2
1632360190000|2021-09-23 01:23:10|5648.3|5642.3|5647.4|5641.4|5648.3|5642.3|5647.4|5641.4|1
1632360200000|2021-09-23 01:23:20|5647.9|5641.9|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|1
1632360210000|2021-09-23 01:23:30|5647.3|5641.3|5645.9|5639.9|5647.3|5641.3|5645.9|5639.9|2
1632360220000|2021-09-23 01:23:40|5645.6|5639.6|5645.4|5639.4|5645.6|5639.6|5645.4|5639.4|0
1632360250000|2021-09-23 01:24:10|5645.1|5639.1|5645.4|5639.4|5645.6|5639.6|5645.1|5639.1|1
1632360260000|2021-09-23 01:24:20|5645.9|5639.9|5646.4|5640.4|5646.4|5640.4|5645.9|5639.9|3
1632360270000|2021-09-23 01:24:30|5646.9|5640.9|5648.4|5642.4|5648.4|5642.4|5646.9|5640.9|1
1632360280000|2021-09-23 01:24:40|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1632360290000|2021-09-23 01:24:50|5647.9|5641.9|5648.4|5642.4|5648.4|5642.4|5647.9|5641.9|0
1632360300000|2021-09-23 01:25:00|5648.3|5642.3|5647.9|5641.9|5648.3|5642.3|5647.9|5641.9|0
1632360320000|2021-09-23 01:25:20|5647.6|5641.6|5647.4|5641.4|5647.6|5641.6|5647.4|5641.4|0
1632360340000|2021-09-23 01:25:40|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632360360000|2021-09-23 01:26:00|5645.9|5639.9|5644.9|5638.9|5645.9|5639.9|5644.6|5638.6|3
1632360370000|2021-09-23 01:26:10|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1632360380000|2021-09-23 01:26:20|5644.4|5638.4|5644.1|5638.1|5644.4|5638.4|5643.6|5637.6|0
1632360390000|2021-09-23 01:26:30|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|0
1632360400000|2021-09-23 01:26:40|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|1
1632360410000|2021-09-23 01:26:50|5643.4|5637.4|5642.6|5636.6|5643.4|5637.4|5642.6|5636.6|0
1632360420000|2021-09-23 01:27:00|5641.9|5635.9|5641.6|5635.6|5641.9|5635.9|5641.6|5635.6|0
1632360450000|2021-09-23 01:27:30|5640.4|5634.4|5640.9|5634.9|5641.4|5635.4|5640.4|5634.4|0
1632360460000|2021-09-23 01:27:40|5641.4|5635.4|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|1
1632360470000|2021-09-23 01:27:50|5640.6|5634.6|5639.9|5633.9|5640.6|5634.6|5638.9|5632.9|3
1632360480000|2021-09-23 01:28:00|5640.8|5634.8|5641.4|5635.4|5641.4|5635.4|5640.4|5634.4|5
1632360550000|2021-09-23 01:29:10|5641.9|5635.9|5643.9|5637.9|5643.9|5637.9|5641.9|5635.9|4
1632360560000|2021-09-23 01:29:20|5644.4|5638.4|5647.9|5641.9|5648.4|5642.4|5644.4|5638.4|3
1632360570000|2021-09-23 01:29:30|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1632360580000|2021-09-23 01:29:40|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1632360590000|2021-09-23 01:29:50|5648.1|5642.1|5648.9|5642.9|5648.9|5642.9|5648.1|5642.1|0
1632360600000|2021-09-23 01:30:00|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1632360610000|2021-09-23 01:30:10|5649.9|5643.9|5649.8|5643.8|5649.9|5643.9|5649.4|5643.4|1
1632360620000|2021-09-23 01:30:20|5649.9|5643.9|5650.1|5644.1|5650.9|5644.9|5649.9|5643.9|1
1632360630000|2021-09-23 01:30:30|5649.9|5643.9|5649.9|5643.9|5651.4|5645.4|5649.6|5643.6|1
1632360640000|2021-09-23 01:30:40|5650.1|5644.1|5649.8|5643.8|5650.9|5644.9|5649.8|5643.8|4
1632360650000|2021-09-23 01:30:50|5649.4|5643.4|5647.4|5641.4|5649.9|5643.9|5646.4|5640.4|4
1632360660000|2021-09-23 01:31:00|5647.8|5641.8|5647.4|5641.4|5647.8|5641.8|5647.4|5641.4|1
1632360670000|2021-09-23 01:31:10|5647.8|5641.8|5647.4|5641.4|5647.8|5641.8|5647.4|5641.4|10
1632360680000|2021-09-23 01:31:20|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1632360690000|2021-09-23 01:31:30|5646.6|5640.6|5646.4|5640.4|5646.6|5640.6|5646.4|5640.4|1
1632360710000|2021-09-23 01:31:50|5647.5|5641.5|5647.9|5641.9|5647.9|5641.9|5647.5|5641.5|8
1632360720000|2021-09-23 01:32:00|5648.7|5642.7|5650.4|5644.4|5650.4|5644.4|5648.7|5642.7|17
1632360730000|2021-09-23 01:32:10|5649.8|5643.8|5650.4|5644.4|5650.4|5644.4|5649.4|5643.4|2
1632360740000|2021-09-23 01:32:20|5650.9|5644.9|5651.6|5645.6|5651.7|5645.7|5650.9|5644.9|0
1632360750000|2021-09-23 01:32:30|5651.7|5645.7|5652.4|5646.4|5652.4|5646.4|5651.7|5645.7|1
1632360770000|2021-09-23 01:32:50|5653.9|5647.9|5653.8|5647.8|5653.9|5647.9|5653.8|5647.8|12
1632360780000|2021-09-23 01:33:00|5652.9|5646.9|5654.4|5648.4|5654.9|5648.9|5652.9|5646.9|13
1632360790000|2021-09-23 01:33:10|5653.9|5647.9|5653.9|5647.9|5654.4|5648.4|5653.9|5647.9|0
1632360800000|2021-09-23 01:33:20|5654.4|5648.4|5654.9|5648.9|5654.9|5648.9|5654.4|5648.4|5
1632360810000|2021-09-23 01:33:30|5654.6|5648.6|5654.4|5648.4|5654.6|5648.6|5654.4|5648.4|21
1632360860000|2021-09-23 01:34:20|5654.3|5648.3|5652.9|5646.9|5654.3|5648.3|5652.9|5646.9|3
1632360870000|2021-09-23 01:34:30|5653.4|5647.4|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|0
1632360880000|2021-09-23 01:34:40|5653.3|5647.3|5653.9|5647.9|5653.9|5647.9|5653.3|5647.3|1
1632360890000|2021-09-23 01:34:50|5653.4|5647.4|5651.4|5645.4|5653.4|5647.4|5651.4|5645.4|4
1632360900000|2021-09-23 01:35:00|5653.3|5647.3|5653.4|5647.4|5653.4|5647.4|5653.3|5647.3|6
1632360910000|2021-09-23 01:35:10|5651.4|5645.4|5649.4|5643.4|5651.4|5645.4|5649.4|5643.4|6
1632360930000|2021-09-23 01:35:30|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|1
1632360940000|2021-09-23 01:35:40|5649.9|5643.9|5649.9|5643.9|5650.9|5644.9|5649.9|5643.9|2
1632360950000|2021-09-23 01:35:50|5650.4|5644.4|5649.9|5643.9|5650.9|5644.9|5649.9|5643.9|1
1632360960000|2021-09-23 01:36:00|5651.4|5645.4|5652.9|5646.9|5653.9|5647.9|5651.4|5645.4|6
1632360970000|2021-09-23 01:36:10|5653.4|5647.4|5653.9|5647.9|5653.9|5647.9|5653.4|5647.4|1
1632360980000|2021-09-23 01:36:20|5653.8|5647.8|5653.4|5647.4|5653.8|5647.8|5651.9|5645.9|1
1632361000000|2021-09-23 01:36:40|5653.8|5647.8|5653.9|5647.9|5653.9|5647.9|5653.8|5647.8|0
1632361020000|2021-09-23 01:37:00|5654.3|5648.3|5654.4|5648.4|5654.4|5648.4|5654.3|5648.3|0
1632361030000|2021-09-23 01:37:10|5654.1|5648.1|5653.9|5647.9|5654.1|5648.1|5653.9|5647.9|0
1632361060000|2021-09-23 01:37:40|5653.6|5647.6|5653.4|5647.4|5653.8|5647.8|5653.4|5647.4|1
1632361070000|2021-09-23 01:37:50|||||||||1
1632361080000|2021-09-23 01:38:00|5653.8|5647.8|5653.4|5647.4|5653.9|5647.9|5653.4|5647.4|0
1632361100000|2021-09-23 01:38:20|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1632361110000|2021-09-23 01:38:30|||||||||2
1632361120000|2021-09-23 01:38:40|5650.9|5644.9|5650.8|5644.8|5650.9|5644.9|5650.8|5644.8|1
1632361130000|2021-09-23 01:38:50|5650.9|5644.9|5651.4|5645.4|5651.4|5645.4|5650.9|5644.9|0
1632361140000|2021-09-23 01:39:00|5651.9|5645.9|5651.4|5645.4|5651.9|5645.9|5651.4|5645.4|0
1632361150000|2021-09-23 01:39:10|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|2
1632361160000|2021-09-23 01:39:20|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|0
1632361180000|2021-09-23 01:39:40|5651.1|5645.1|5651.9|5645.9|5651.9|5645.9|5650.9|5644.9|1
1632361190000|2021-09-23 01:39:50|5652.3|5646.3|5652.9|5646.9|5653.4|5647.4|5652.3|5646.3|0
1632361200000|2021-09-23 01:40:00|5653.4|5647.4|5654.9|5648.9|5654.9|5648.9|5652.9|5646.9|2
1632361210000|2021-09-23 01:40:10|5654.4|5648.4|5653.9|5647.9|5654.9|5648.9|5653.4|5647.4|11
1632361220000|2021-09-23 01:40:20|5653.6|5647.6|5652.9|5646.9|5653.6|5647.6|5652.9|5646.9|0
1632361230000|2021-09-23 01:40:30|5652.4|5646.4|5653.4|5647.4|5653.4|5647.4|5650.9|5644.9|2
1632361240000|2021-09-23 01:40:40|5653.9|5647.9|5652.9|5646.9|5653.9|5647.9|5652.1|5646.1|5
1632361250000|2021-09-23 01:40:50|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1632361260000|2021-09-23 01:41:00|5653.8|5647.8|5653.4|5647.4|5653.9|5647.9|5653.4|5647.4|0
1632361280000|2021-09-23 01:41:20|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1632361290000|2021-09-23 01:41:30|5652.9|5646.9|5653.4|5647.4|5653.4|5647.4|5652.9|5646.9|3
1632361300000|2021-09-23 01:41:40|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1632361310000|2021-09-23 01:41:50|5653.6|5647.6|5653.4|5647.4|5653.6|5647.6|5653.4|5647.4|0
1632361340000|2021-09-23 01:42:20|5653.1|5647.1|5652.9|5646.9|5653.1|5647.1|5652.9|5646.9|0
1632361350000|2021-09-23 01:42:30|5653.4|5647.4|5653.6|5647.6|5653.6|5647.6|5653.4|5647.4|1
1632361370000|2021-09-23 01:42:50|5653.1|5647.1|5654.1|5648.1|5654.1|5648.1|5653.1|5647.1|1
1632361380000|2021-09-23 01:43:00|5654.2|5648.2|5654.4|5648.4|5654.9|5648.9|5654.2|5648.2|26
1632361410000|2021-09-23 01:43:30|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|8
1632361420000|2021-09-23 01:43:40|5654.3|5648.3|5654.4|5648.4|5654.4|5648.4|5654.3|5648.3|0
1632361440000|2021-09-23 01:44:00|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|0
1632361450000|2021-09-23 01:44:10|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|1
1632361480000|2021-09-23 01:44:40|5654.8|5648.8|5654.9|5648.9|5654.9|5648.9|5654.4|5648.4|1
1632361500000|2021-09-23 01:45:00|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|23
1632361560000|2021-09-23 01:46:00|5654.1|5648.1|5652.4|5646.4|5654.1|5648.1|5652.4|5646.4|8
1632361580000|2021-09-23 01:46:20|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1632361590000|2021-09-23 01:46:30|5653.3|5647.3|5653.4|5647.4|5653.4|5647.4|5653.3|5647.3|0
1632361610000|2021-09-23 01:46:50|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|1
1632361620000|2021-09-23 01:47:00|5652.2|5646.2|5652.9|5646.9|5653.4|5647.4|5652.2|5646.2|2
1632361640000|2021-09-23 01:47:20|5653.4|5647.4|5653.4|5647.4|5653.9|5647.9|5653.4|5647.4|0
1632361650000|2021-09-23 01:47:30|5653.6|5647.6|5653.4|5647.4|5653.9|5647.9|5653.4|5647.4|0
1632361670000|2021-09-23 01:47:50|5653|5647|5653.1|5647.1|5653.1|5647.1|5651.9|5645.9|2
1632361680000|2021-09-23 01:48:00|5652.9|5646.9|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|0
1632361690000|2021-09-23 01:48:10|5652.6|5646.6|5653.4|5647.4|5653.4|5647.4|5652.1|5646.1|1
1632361700000|2021-09-23 01:48:20|5653.1|5647.1|5652.9|5646.9|5653.1|5647.1|5652.9|5646.9|1
1632361710000|2021-09-23 01:48:30|5652.4|5646.4|5651.9|5645.9|5652.4|5646.4|5651.9|5645.9|6
1632361720000|2021-09-23 01:48:40|5651.4|5645.4|5649.9|5643.9|5651.4|5645.4|5649.9|5643.9|6
1632361730000|2021-09-23 01:48:50|5649.4|5643.4|5649.4|5643.4|5649.8|5643.8|5649.4|5643.4|4
1632361740000|2021-09-23 01:49:00|5649.1|5643.1|5648.4|5642.4|5649.1|5643.1|5648.4|5642.4|1
1632361750000|2021-09-23 01:49:10|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632361760000|2021-09-23 01:49:20|5648.2|5642.2|5647.4|5641.4|5649.4|5643.4|5647.2|5641.2|5
1632361770000|2021-09-23 01:49:30|5647.8|5641.8|5647.9|5641.9|5647.9|5641.9|5647.8|5641.8|0
1632361780000|2021-09-23 01:49:40|5647.6|5641.6|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|0
1632361800000|2021-09-23 01:50:00|5647.1|5641.1|5646.4|5640.4|5647.1|5641.1|5645.9|5639.9|1
1632361810000|2021-09-23 01:50:10|5646.1|5640.1|5646.9|5640.9|5646.9|5640.9|5645.9|5639.9|1
1632361830000|2021-09-23 01:50:30|5646.4|5640.4|5646.8|5640.8|5646.8|5640.8|5646.4|5640.4|0
1632361840000|2021-09-23 01:50:40|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1632361850000|2021-09-23 01:50:50|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1632361860000|2021-09-23 01:51:00|5647.1|5641.1|5646.4|5640.4|5647.1|5641.1|5646.4|5640.4|2
1632361870000|2021-09-23 01:51:10|5646.1|5640.1|5643.4|5637.4|5646.1|5640.1|5643.4|5637.4|2
1632361900000|2021-09-23 01:51:40|5643.6|5637.6|5643.9|5637.9|5643.9|5637.9|5643.6|5637.6|0
1632361910000|2021-09-23 01:51:50|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|0
1632361920000|2021-09-23 01:52:00|5644.1|5638.1|5641.8|5635.8|5644.1|5638.1|5641.4|5635.4|1
1632361930000|2021-09-23 01:52:10|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.4|5635.4|0
1632361940000|2021-09-23 01:52:20|5641.6|5635.6|5641.9|5635.9|5641.9|5635.9|5641.6|5635.6|0
1632361950000|2021-09-23 01:52:30|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|1
1632361960000|2021-09-23 01:52:40|5642.9|5636.9|5643.4|5637.4|5643.4|5637.4|5642.9|5636.9|0
1632361990000|2021-09-23 01:53:10|5643.1|5637.1|5643.4|5637.4|5643.4|5637.4|5643.1|5637.1|0
1632362000000|2021-09-23 01:53:20|5642.9|5636.9|5643.4|5637.4|5643.4|5637.4|5642.9|5636.9|0
1632362030000|2021-09-23 01:53:50|5643.1|5637.1|5643.3|5637.3|5643.3|5637.3|5643.1|5637.1|0
1632362040000|2021-09-23 01:54:00|5643.4|5637.4|5642.9|5636.9|5643.4|5637.4|5641.4|5635.4|2
1632362050000|2021-09-23 01:54:10|5643.4|5637.4|5644.4|5638.4|5644.9|5638.9|5643.4|5637.4|1
1632362060000|2021-09-23 01:54:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1632362150000|2021-09-23 01:55:50|5643.4|5637.4|5643.9|5637.9|5643.9|5637.9|5643.1|5637.1|1
1632362160000|2021-09-23 01:56:00|5644.6|5638.6|5644.4|5638.4|5644.6|5638.6|5644.4|5638.4|0
1632362170000|2021-09-23 01:56:10|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|0
1632362180000|2021-09-23 01:56:20|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|1
1632362210000|2021-09-23 01:56:50|5645.1|5639.1|5644.9|5638.9|5645.1|5639.1|5644.9|5638.9|1
1632362220000|2021-09-23 01:57:00|5644.4|5638.4|5643.8|5637.8|5644.4|5638.4|5643.4|5637.4|0
1632362230000|2021-09-23 01:57:10|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1632362240000|2021-09-23 01:57:20|5643.6|5637.6|5643.8|5637.8|5643.9|5637.9|5642.9|5636.9|0
1632362250000|2021-09-23 01:57:30|5643.9|5637.9|5642.9|5636.9|5643.9|5637.9|5642.4|5636.4|0
1632362260000|2021-09-23 01:57:40|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1632362270000|2021-09-23 01:57:50|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|0
1632362280000|2021-09-23 01:58:00|5642.9|5636.9|5643.8|5637.8|5643.8|5637.8|5642.9|5636.9|0
1632362290000|2021-09-23 01:58:10|5644.2|5638.2|5644.8|5638.8|5644.8|5638.8|5644.2|5638.2|0
1632362310000|2021-09-23 01:58:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1632362320000|2021-09-23 01:58:40|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1632362340000|2021-09-23 01:59:00|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1632362350000|2021-09-23 01:59:10|5642.6|5636.6|5643.3|5637.3|5643.3|5637.3|5642.6|5636.6|0
1632362360000|2021-09-23 01:59:20|5642.9|5636.9|5643.8|5637.8|5643.8|5637.8|5642.9|5636.9|0
1632362370000|2021-09-23 01:59:30|5643.9|5637.9|5644.3|5638.3|5644.3|5638.3|5643.9|5637.9|0
1632362380000|2021-09-23 01:59:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1632362390000|2021-09-23 01:59:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1632362400000|2021-09-23 02:00:00|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1632362410000|2021-09-23 02:00:10|5644.8|5638.8|5644.4|5638.4|5644.8|5638.8|5644.4|5638.4|0
1632362420000|2021-09-23 02:00:20|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1632362430000|2021-09-23 02:00:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1632362470000|2021-09-23 02:01:10|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1632362480000|2021-09-23 02:01:20|5643.9|5637.9|5644.3|5638.3|5644.3|5638.3|5643.9|5637.9|0
1632362490000|2021-09-23 02:01:30|5643.9|5637.9|5643.8|5637.8|5643.9|5637.9|5643.8|5637.8|0
1632362500000|2021-09-23 02:01:40|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1632362510000|2021-09-23 02:01:50|5642.9|5636.9|5640.9|5634.9|5642.9|5636.9|5640.9|5634.9|2
1632362520000|2021-09-23 02:02:00|5641.4|5635.4|5640.4|5634.4|5641.4|5635.4|5639.9|5633.9|1
1632362530000|2021-09-23 02:02:10|5640.8|5634.8|5640.9|5634.9|5640.9|5634.9|5640.8|5634.8|1
1632362540000|2021-09-23 02:02:20|5641.3|5635.3|5640.4|5634.4|5641.8|5635.8|5640.4|5634.4|1
1632362550000|2021-09-23 02:02:30|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|0
1632362560000|2021-09-23 02:02:40|5640.8|5634.8|5640.9|5634.9|5640.9|5634.9|5640.4|5634.4|0
1632362570000|2021-09-23 02:02:50|5640.4|5634.4|5639.9|5633.9|5640.4|5634.4|5639.9|5633.9|0
1632362580000|2021-09-23 02:03:00|5639.6|5633.6|5639.9|5633.9|5640.4|5634.4|5638.9|5632.9|0
1632362590000|2021-09-23 02:03:10|5640.1|5634.1|5639.8|5633.8|5640.4|5634.4|5639.8|5633.8|1
1632362600000|2021-09-23 02:03:20|5639.9|5633.9|5639.9|5633.9|5640.4|5634.4|5639.9|5633.9|0
1632362610000|2021-09-23 02:03:30|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|0
1632362630000|2021-09-23 02:03:50|5638.9|5632.9|5639.4|5633.4|5639.4|5633.4|5638.9|5632.9|0
1632362640000|2021-09-23 02:04:00|5639.1|5633.1|5638.9|5632.9|5639.1|5633.1|5638.9|5632.9|4
1632362650000|2021-09-23 02:04:10|||||||||11
1632362660000|2021-09-23 02:04:20|5638.6|5632.6|5637.4|5631.4|5638.6|5632.6|5637.4|5631.4|2
1632362670000|2021-09-23 02:04:30|5637.1|5631.1|5636.9|5630.9|5637.4|5631.4|5636.9|5630.9|4
1632362680000|2021-09-23 02:04:40|||||||||1
1632362700000|2021-09-23 02:05:00|5636.2|5630.2|5635.4|5629.4|5636.2|5630.2|5634.9|5628.9|7
1632362710000|2021-09-23 02:05:10|5635.3|5629.3|5634.4|5628.4|5635.3|5629.3|5634.4|5628.4|0
1632362730000|2021-09-23 02:05:30|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|0
1632362740000|2021-09-23 02:05:40|5633.9|5627.9|5633.4|5627.4|5633.9|5627.9|5632.3|5626.3|0
1632362790000|2021-09-23 02:06:30|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|2
1632362800000|2021-09-23 02:06:40|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|1
1632362810000|2021-09-23 02:06:50|5630.3|5624.3|5633.4|5627.4|5633.4|5627.4|5630.3|5624.3|1
1632362820000|2021-09-23 02:07:00|5633.9|5627.9|5634.4|5628.4|5635.4|5629.4|5633.9|5627.9|1
1632362830000|2021-09-23 02:07:10|5634.1|5628.1|5634.9|5628.9|5634.9|5628.9|5633.4|5627.4|3
1632362840000|2021-09-23 02:07:20|5634.2|5628.2|5635.4|5629.4|5635.4|5629.4|5634.2|5628.2|1
1632362850000|2021-09-23 02:07:30|5636.4|5630.4|5636.9|5630.9|5636.9|5630.9|5635.9|5629.9|0
1632362860000|2021-09-23 02:07:40|5636.6|5630.6|5636.4|5630.4|5636.9|5630.9|5636.4|5630.4|0
1632362870000|2021-09-23 02:07:50|5635.9|5629.9|5635.3|5629.3|5635.9|5629.9|5635.1|5629.1|0
1632362880000|2021-09-23 02:08:00|5635.4|5629.4|5633.9|5627.9|5635.4|5629.4|5633.9|5627.9|0
1632362890000|2021-09-23 02:08:10|5632.9|5626.9|5632.8|5626.8|5633.9|5627.9|5632.4|5626.4|0
1632362900000|2021-09-23 02:08:20|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|0
1632362910000|2021-09-23 02:08:30|5632.4|5626.4|5631.9|5625.9|5632.4|5626.4|5631.9|5625.9|0
1632362920000|2021-09-23 02:08:40|5627.9|5621.9|5627.4|5621.4|5627.9|5621.9|5627.4|5621.4|5
1632362930000|2021-09-23 02:08:50|5627.9|5621.9|5628.4|5622.4|5628.4|5622.4|5627.9|5621.9|2
1632362940000|2021-09-23 02:09:00|5628.9|5622.9|5630.4|5624.4|5630.4|5624.4|5628.9|5622.9|3
1632362950000|2021-09-23 02:09:10|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|2
1632362960000|2021-09-23 02:09:20|5629.2|5623.2|5629.9|5623.9|5629.9|5623.9|5629.2|5623.2|0
1632363000000|2021-09-23 02:10:00|5630.3|5624.3|5630.4|5624.4|5630.4|5624.4|5629.9|5623.9|0
1632363030000|2021-09-23 02:10:30|||||||||1
1632363050000|2021-09-23 02:10:50|5631.4|5625.4|5632.4|5626.4|5632.9|5626.9|5631.4|5625.4|7
1632363060000|2021-09-23 02:11:00|5631.3|5625.3|5630.9|5624.9|5631.9|5625.9|5630.9|5624.9|1
1632363070000|2021-09-23 02:11:10|5631.8|5625.8|5633.4|5627.4|5633.4|5627.4|5630.9|5624.9|0
1632363080000|2021-09-23 02:11:20|5632.3|5626.3|5627.4|5621.4|5632.3|5626.3|5627.4|5621.4|8
1632363090000|2021-09-23 02:11:30|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|2
1632363110000|2021-09-23 02:11:50|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|4
1632363120000|2021-09-23 02:12:00|5625.6|5619.6|5625.9|5619.9|5626.4|5620.4|5624.9|5618.9|0
1632363140000|2021-09-23 02:12:20|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|0
1632363150000|2021-09-23 02:12:30|5626.9|5620.9|5626.4|5620.4|5626.9|5620.9|5626.4|5620.4|0
1632363160000|2021-09-23 02:12:40|5626.8|5620.8|5627.4|5621.4|5627.9|5621.9|5626.8|5620.8|0
1632363180000|2021-09-23 02:13:00|5627.8|5621.8|5628.8|5622.8|5628.8|5622.8|5627.8|5621.8|0
1632363190000|2021-09-23 02:13:10|5628.9|5622.9|5628.4|5622.4|5628.9|5622.9|5628.4|5622.4|0
1632363200000|2021-09-23 02:13:20|5628.1|5622.1|5627.4|5621.4|5628.1|5622.1|5627.4|5621.4|0
1632363230000|2021-09-23 02:13:50|5627.1|5621.1|5627.4|5621.4|5627.6|5621.6|5627.1|5621.1|1
1632363240000|2021-09-23 02:14:00|5627.1|5621.1|5627.8|5621.8|5627.8|5621.8|5626.9|5620.9|0
1632363250000|2021-09-23 02:14:10|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1632363270000|2021-09-23 02:14:30|5628.9|5622.9|5630.4|5624.4|5630.4|5624.4|5628.9|5622.9|1
1632363280000|2021-09-23 02:14:40|5629.9|5623.9|5629.4|5623.4|5629.9|5623.9|5629.4|5623.4|0
1632363290000|2021-09-23 02:14:50|5629.9|5623.9|5630.9|5624.9|5630.9|5624.9|5629.9|5623.9|0
1632363300000|2021-09-23 02:15:00|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1632363340000|2021-09-23 02:15:40|5632.3|5626.3|5630.9|5624.9|5632.3|5626.3|5630.9|5624.9|0
1632363350000|2021-09-23 02:15:50|5630.4|5624.4|5629.9|5623.9|5630.9|5624.9|5629.9|5623.9|0
1632363380000|2021-09-23 02:16:20|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|0
1632363390000|2021-09-23 02:16:30|5629.9|5623.9|5630.1|5624.1|5630.1|5624.1|5629.9|5623.9|0
1632363400000|2021-09-23 02:16:40|5629.9|5623.9|5630.3|5624.3|5630.3|5624.3|5629.9|5623.9|0
1632363410000|2021-09-23 02:16:50|5630.1|5624.1|5630.4|5624.4|5630.4|5624.4|5629.9|5623.9|0
1632363430000|2021-09-23 02:17:10|5629.9|5623.9|5630.3|5624.3|5630.3|5624.3|5629.9|5623.9|0
1632363450000|2021-09-23 02:17:30|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1632363460000|2021-09-23 02:17:40|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|0
1632363470000|2021-09-23 02:17:50|5629.9|5623.9|5629.9|5623.9|5630.4|5624.4|5629.9|5623.9|0
1632363490000|2021-09-23 02:18:10|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|4
1632363500000|2021-09-23 02:18:20|5633.1|5627.1|5633.4|5627.4|5633.4|5627.4|5633.1|5627.1|0
1632363510000|2021-09-23 02:18:30|5633.6|5627.6|5634.3|5628.3|5634.3|5628.3|5633.6|5627.6|2
1632363520000|2021-09-23 02:18:40|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|0
1632363530000|2021-09-23 02:18:50|5633.9|5627.9|5634.4|5628.4|5634.4|5628.4|5633.9|5627.9|0
1632363540000|2021-09-23 02:19:00|5634.8|5628.8|5635.9|5629.9|5635.9|5629.9|5634.8|5628.8|2
1632363550000|2021-09-23 02:19:10|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|1
1632363570000|2021-09-23 02:19:30|5637.3|5631.3|5637.9|5631.9|5638.4|5632.4|5637.3|5631.3|1
1632363580000|2021-09-23 02:19:40|5638.4|5632.4|5637.9|5631.9|5638.4|5632.4|5637.9|5631.9|0
1632363590000|2021-09-23 02:19:50|5636.6|5630.6|5636.4|5630.4|5636.6|5630.6|5636.4|5630.4|0
1632363600000|2021-09-23 02:20:00|5636.1|5630.1|5635.9|5629.9|5636.1|5630.1|5634.9|5628.9|2
1632363610000|2021-09-23 02:20:10|5635.4|5629.4|5636.4|5630.4|5636.4|5630.4|5635.4|5629.4|1
1632363640000|2021-09-23 02:20:40|5636.9|5630.9|5636.9|5630.9|5637.4|5631.4|5636.3|5630.3|1
1632363650000|2021-09-23 02:20:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1632363660000|2021-09-23 02:21:00|5636.9|5630.9|5634.8|5628.8|5636.9|5630.9|5634.4|5628.4|0
1632363670000|2021-09-23 02:21:10|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1632363740000|2021-09-23 02:22:20|5633.8|5627.8|5633.4|5627.4|5635.3|5629.3|5633.4|5627.4|1
1632363750000|2021-09-23 02:22:30|5633.1|5627.1|5632.7|5626.7|5633.9|5627.9|5632.7|5626.7|0
1632363760000|2021-09-23 02:22:40|5632.4|5626.4|5632.1|5626.1|5632.4|5626.4|5632.1|5626.1|0
1632363770000|2021-09-23 02:22:50|5630.4|5624.4|5630.4|5624.4|5630.9|5624.9|5630.4|5624.4|6
1632363780000|2021-09-23 02:23:00|5630.9|5624.9|5631.9|5625.9|5631.9|5625.9|5630.9|5624.9|0
1632363800000|2021-09-23 02:23:20|5631.8|5625.8|5631.4|5625.4|5631.9|5625.9|5630.8|5624.8|0
1632363820000|2021-09-23 02:23:40|5632.4|5626.4|5630.9|5624.9|5632.4|5626.4|5630.9|5624.9|0
1632363840000|2021-09-23 02:24:00|5631.4|5625.4|5631.9|5625.9|5631.9|5625.9|5631.4|5625.4|0
1632363850000|2021-09-23 02:24:10|5631.6|5625.6|5630.9|5624.9|5631.6|5625.6|5630.9|5624.9|0
1632363910000|2021-09-23 02:25:10|5630.4|5624.4|5630.9|5624.9|5630.9|5624.9|5630.4|5624.4|1
1632363920000|2021-09-23 02:25:20|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|0
1632363940000|2021-09-23 02:25:40|5631.1|5625.1|5630.9|5624.9|5631.1|5625.1|5630.9|5624.9|0
1632363950000|2021-09-23 02:25:50|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|1
1632363960000|2021-09-23 02:26:00|5632.4|5626.4|5632.4|5626.4|5632.9|5626.9|5632.4|5626.4|0
1632363970000|2021-09-23 02:26:10|5632.1|5626.1|5631.4|5625.4|5632.1|5626.1|5631.4|5625.4|0
1632363980000|2021-09-23 02:26:20|5631.9|5625.9|5632.9|5626.9|5632.9|5626.9|5631.9|5625.9|0
1632363990000|2021-09-23 02:26:30|5632.1|5626.1|5630.9|5624.9|5632.1|5626.1|5630.9|5624.9|1
1632364000000|2021-09-23 02:26:40|5631.4|5625.4|5630.9|5624.9|5631.4|5625.4|5630.9|5624.9|0
1632364010000|2021-09-23 02:26:50|5631.5|5625.5|5633.9|5627.9|5634.8|5628.8|5630.9|5624.9|3
1632364020000|2021-09-23 02:27:00|5634.3|5628.3|5636.2|5630.2|5636.2|5630.2|5634.3|5628.3|1
1632364030000|2021-09-23 02:27:10|5636.8|5630.8|5636.4|5630.4|5636.8|5630.8|5635.9|5629.9|1
1632364040000|2021-09-23 02:27:20|5637.2|5631.2|5635.9|5629.9|5637.2|5631.2|5635.9|5629.9|3
1632364070000|2021-09-23 02:27:50|5635.2|5629.2|5635.6|5629.6|5635.6|5629.6|5635.2|5629.2|1
1632364080000|2021-09-23 02:28:00|5635.1|5629.1|5636.9|5630.9|5636.9|5630.9|5635.1|5629.1|2
1632364090000|2021-09-23 02:28:10|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|0
1632364170000|2021-09-23 02:29:30|5636.4|5630.4|5638.3|5632.3|5638.3|5632.3|5636.4|5630.4|0
1632364180000|2021-09-23 02:29:40|5638.4|5632.4|5639.1|5633.1|5639.1|5633.1|5638.4|5632.4|0
1632364190000|2021-09-23 02:29:50|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|0
1632364200000|2021-09-23 02:30:00|5638.6|5632.6|5638.6|5632.6|5639.1|5633.1|5638.6|5632.6|2
1632364210000|2021-09-23 02:30:10|5638.9|5632.9|5638.6|5632.6|5638.9|5632.9|5638.6|5632.6|0
1632364260000|2021-09-23 02:31:00|5639.1|5633.1|5639.4|5633.4|5639.4|5633.4|5639.1|5633.1|1
1632364270000|2021-09-23 02:31:10|5641.7|5635.7|5643.9|5637.9|5643.9|5637.9|5641.7|5635.7|6
1632364280000|2021-09-23 02:31:20|5643.6|5637.6|5642.9|5636.9|5643.6|5637.6|5642.4|5636.4|0
1632364290000|2021-09-23 02:31:30|5643.4|5637.4|5642.4|5636.4|5643.4|5637.4|5642.4|5636.4|0
1632364300000|2021-09-23 02:31:40|5642.9|5636.9|5644.4|5638.4|5644.9|5638.9|5642.4|5636.4|1
1632364310000|2021-09-23 02:31:50|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|1
1632364320000|2021-09-23 02:32:00|5642.8|5636.8|5642.6|5636.6|5642.9|5636.9|5641.9|5635.9|1
1632364330000|2021-09-23 02:32:10|5642.9|5636.9|5643.9|5637.9|5644.3|5638.3|5642.9|5636.9|0
1632364340000|2021-09-23 02:32:20|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|0
1632364350000|2021-09-23 02:32:30|5644.4|5638.4|5643.9|5637.9|5644.9|5638.9|5643.9|5637.9|0
1632364360000|2021-09-23 02:32:40|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1632364370000|2021-09-23 02:32:50|5643.9|5637.9|5643.4|5637.4|5643.9|5637.9|5642.9|5636.9|1
1632364380000|2021-09-23 02:33:00|5643.8|5637.8|5642.9|5636.9|5643.9|5637.9|5642.9|5636.9|0
1632364390000|2021-09-23 02:33:10|5643.3|5637.3|5643.4|5637.4|5643.4|5637.4|5643.3|5637.3|0
1632364400000|2021-09-23 02:33:20|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1632364410000|2021-09-23 02:33:30|5642.4|5636.4|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|0
1632364420000|2021-09-23 02:33:40|5641.7|5635.7|5640.9|5634.9|5641.7|5635.7|5640.9|5634.9|2
1632364430000|2021-09-23 02:33:50|5640.6|5634.6|5640.1|5634.1|5640.9|5634.9|5639.9|5633.9|0
1632364440000|2021-09-23 02:34:00|5639.9|5633.9|5641.9|5635.9|5641.9|5635.9|5639.9|5633.9|1
1632364450000|2021-09-23 02:34:10|5641.4|5635.4|5641.1|5635.1|5641.4|5635.4|5640.9|5634.9|0
1632364460000|2021-09-23 02:34:20|5641.4|5635.4|5646.6|5640.6|5646.6|5640.6|5641.4|5635.4|4
1632364470000|2021-09-23 02:34:30|5644.9|5638.9|5645.8|5639.8|5645.8|5639.8|5642.4|5636.4|27
1632364480000|2021-09-23 02:34:40|5645.4|5639.4|5644.8|5638.8|5645.4|5639.4|5642.9|5636.9|5
1632364490000|2021-09-23 02:34:50|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1632364500000|2021-09-23 02:35:00|5645.9|5639.9|5646.6|5640.6|5646.6|5640.6|5645.9|5639.9|1
1632364510000|2021-09-23 02:35:10|5647.7|5641.7|5648.9|5642.9|5648.9|5642.9|5647.7|5641.7|4
1632364520000|2021-09-23 02:35:20|5649.4|5643.4|5650.9|5644.9|5650.9|5644.9|5649.4|5643.4|23
1632364530000|2021-09-23 02:35:30|5649.9|5643.9|5650.9|5644.9|5650.9|5644.9|5649.9|5643.9|5
1632364540000|2021-09-23 02:35:40|5651.1|5645.1|5651.9|5645.9|5651.9|5645.9|5650.9|5644.9|1
1632364550000|2021-09-23 02:35:50|5652.1|5646.1|5651.9|5645.9|5652.4|5646.4|5651.1|5645.1|1
1632364560000|2021-09-23 02:36:00|5651.6|5645.6|5652.4|5646.4|5652.9|5646.9|5651.6|5645.6|0
1632364570000|2021-09-23 02:36:10|5652.9|5646.9|5652.4|5646.4|5653.4|5647.4|5652.4|5646.4|1
1632364580000|2021-09-23 02:36:20|5652.8|5646.8|5652.9|5646.9|5653.3|5647.3|5652.4|5646.4|0
1632364590000|2021-09-23 02:36:30|5653.3|5647.3|5653.4|5647.4|5653.9|5647.9|5653.3|5647.3|0
1632364600000|2021-09-23 02:36:40|5653.6|5647.6|5653.4|5647.4|5654.4|5648.4|5653.4|5647.4|0
1632364610000|2021-09-23 02:36:50|5653.6|5647.6|5653.1|5647.1|5653.9|5647.9|5653.1|5647.1|0
1632364620000|2021-09-23 02:37:00|5653.4|5647.4|5653.1|5647.1|5653.9|5647.9|5653.1|5647.1|1
1632364630000|2021-09-23 02:37:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1632364640000|2021-09-23 02:37:20|5652.2|5646.2|5651.4|5645.4|5652.2|5646.2|5649.9|5643.9|0
1632364650000|2021-09-23 02:37:30|5651.3|5645.3|5651.9|5645.9|5651.9|5645.9|5649.4|5643.4|0
1632364660000|2021-09-23 02:37:40|5651.4|5645.4|5649.9|5643.9|5651.4|5645.4|5649.9|5643.9|0
1632364670000|2021-09-23 02:37:50|5650.3|5644.3|5650.4|5644.4|5650.4|5644.4|5650.1|5644.1|1
1632364680000|2021-09-23 02:38:00|5650.1|5644.1|5649.4|5643.4|5650.9|5644.9|5649.4|5643.4|0
1632364690000|2021-09-23 02:38:10|5649.1|5643.1|5648.9|5642.9|5649.1|5643.1|5646.9|5640.9|4
1632364700000|2021-09-23 02:38:20|5648.6|5642.6|5646.9|5640.9|5648.6|5642.6|5646.9|5640.9|1
1632364710000|2021-09-23 02:38:30|5647.4|5641.4|5647.4|5641.4|5647.9|5641.9|5646.9|5640.9|0
1632364720000|2021-09-23 02:38:40|5647.1|5641.1|5646.4|5640.4|5647.4|5641.4|5646.4|5640.4|0
1632364730000|2021-09-23 02:38:50|5645.9|5639.9|5645.6|5639.6|5645.9|5639.9|5645.6|5639.6|0
1632364740000|2021-09-23 02:39:00|5645.3|5639.3|5645.4|5639.4|5645.9|5639.9|5644.9|5638.9|1
1632364750000|2021-09-23 02:39:10|5645.3|5639.3|5644.9|5638.9|5645.3|5639.3|5644.9|5638.9|1
1632364770000|2021-09-23 02:39:30|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.1|5638.1|2
1632364790000|2021-09-23 02:39:50|5643.4|5637.4|5642.1|5636.1|5643.4|5637.4|5642.1|5636.1|1
1632364800000|2021-09-23 02:40:00|5642.4|5636.4|5644.9|5638.9|5645.3|5639.3|5642.4|5636.4|3
1632364810000|2021-09-23 02:40:10|5643.4|5637.4|5643.9|5637.9|5643.9|5637.9|5643.4|5637.4|0
1632364820000|2021-09-23 02:40:20|5643.4|5637.4|5644.4|5638.4|5644.4|5638.4|5643.4|5637.4|0
1632364830000|2021-09-23 02:40:30|5644.1|5638.1|5640.9|5634.9|5644.1|5638.1|5639.6|5633.6|3
1632364840000|2021-09-23 02:40:40|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1632364850000|2021-09-23 02:40:50|5639.9|5633.9|5638.6|5632.6|5639.9|5633.9|5638.6|5632.6|1
1632364870000|2021-09-23 02:41:10|5638.2|5632.2|5639.9|5633.9|5639.9|5633.9|5638.1|5632.1|0
1632364880000|2021-09-23 02:41:20|5639.4|5633.4|5639.1|5633.1|5639.4|5633.4|5639.1|5633.1|0
1632364900000|2021-09-23 02:41:40|5638.7|5632.7|5639.9|5633.9|5639.9|5633.9|5638.6|5632.6|1
1632364920000|2021-09-23 02:42:00|5638.5|5632.5|5637.6|5631.6|5639.4|5633.4|5637.6|5631.6|6
1632364930000|2021-09-23 02:42:10|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|0
1632364940000|2021-09-23 02:42:20|5637.8|5631.8|5637.9|5631.9|5637.9|5631.9|5637.8|5631.8|0
1632364950000|2021-09-23 02:42:30|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|4
1632364960000|2021-09-23 02:42:40|5638.6|5632.6|5638.4|5632.4|5638.6|5632.6|5638.4|5632.4|0
1632364970000|2021-09-23 02:42:50|5637.9|5631.9|5637.1|5631.1|5637.9|5631.9|5637.1|5631.1|2
1632364980000|2021-09-23 02:43:00|5637.6|5631.6|5639.4|5633.4|5639.4|5633.4|5637.6|5631.6|0
1632364990000|2021-09-23 02:43:10|5639.9|5633.9|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|0
1632365010000|2021-09-23 02:43:30|5640.8|5634.8|5641.3|5635.3|5641.4|5635.4|5640.6|5634.6|1
1632365020000|2021-09-23 02:43:40|5641.4|5635.4|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|0
1632365030000|2021-09-23 02:43:50|5641.9|5635.9|5642.4|5636.4|5642.4|5636.4|5641.8|5635.8|1
1632365040000|2021-09-23 02:44:00|5642.9|5636.9|5644.9|5638.9|5644.9|5638.9|5641.4|5635.4|6
1632365050000|2021-09-23 02:44:10|5644.1|5638.1|5643.9|5637.9|5644.1|5638.1|5643.4|5637.4|0
1632365060000|2021-09-23 02:44:20|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1632365070000|2021-09-23 02:44:30|5643.4|5637.4|5644.9|5638.9|5644.9|5638.9|5643.4|5637.4|0
1632365080000|2021-09-23 02:44:40|5644.7|5638.7|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|0
1632365090000|2021-09-23 02:44:50|5644.9|5638.9|5643.4|5637.4|5645.7|5639.7|5643.4|5637.4|1
1632365100000|2021-09-23 02:45:00|5642.9|5636.9|5642.6|5636.6|5643.4|5637.4|5642.6|5636.6|0
1632365110000|2021-09-23 02:45:10|5642.9|5636.9|5642.9|5636.9|5643.4|5637.4|5642.9|5636.9|0
1632365130000|2021-09-23 02:45:30|5643.3|5637.3|5644.9|5638.9|5644.9|5638.9|5643.3|5637.3|2
1632365140000|2021-09-23 02:45:40|5645.4|5639.4|5645.9|5639.9|5646.4|5640.4|5645.4|5639.4|0
1632365150000|2021-09-23 02:45:50|5645.3|5639.3|5645.9|5639.9|5645.9|5639.9|5645.3|5639.3|0
1632365160000|2021-09-23 02:46:00|5645.6|5639.6|5644.9|5638.9|5645.6|5639.6|5644.9|5638.9|0
1632365180000|2021-09-23 02:46:20|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|0
1632365190000|2021-09-23 02:46:30|5645.3|5639.3|5644.9|5638.9|5645.3|5639.3|5644.9|5638.9|0
1632365210000|2021-09-23 02:46:50|5644.4|5638.4|5642.4|5636.4|5644.4|5638.4|5641.9|5635.9|1
1632365220000|2021-09-23 02:47:00|5642.9|5636.9|5644.3|5638.3|5644.3|5638.3|5642.9|5636.9|0
1632365230000|2021-09-23 02:47:10|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|0
1632365240000|2021-09-23 02:47:20|5644.9|5638.9|5644.1|5638.1|5644.9|5638.9|5644.1|5638.1|0
1632365250000|2021-09-23 02:47:30|5643.9|5637.9|5644.4|5638.4|5644.9|5638.9|5643.9|5637.9|1
1632365260000|2021-09-23 02:47:40|5644.1|5638.1|5643.3|5637.3|5644.1|5638.1|5643.3|5637.3|0
1632365280000|2021-09-23 02:48:00|5643.4|5637.4|5644.3|5638.3|5644.3|5638.3|5643.4|5637.4|0
1632365290000|2021-09-23 02:48:10|5644.1|5638.1|5643.4|5637.4|5644.1|5638.1|5643.4|5637.4|0
1632365300000|2021-09-23 02:48:20|5643.1|5637.1|5642.9|5636.9|5643.1|5637.1|5641.6|5635.6|1
1632365310000|2021-09-23 02:48:30|5643.3|5637.3|5642.9|5636.9|5643.4|5637.4|5642.9|5636.9|0
1632365320000|2021-09-23 02:48:40|5643.3|5637.3|5643.9|5637.9|5643.9|5637.9|5643.3|5637.3|0
1632365330000|2021-09-23 02:48:50|5643.4|5637.4|5643.1|5637.1|5643.4|5637.4|5643.1|5637.1|0
1632365340000|2021-09-23 02:49:00|5642.9|5636.9|5644.4|5638.4|5644.4|5638.4|5642.9|5636.9|2
1632365370000|2021-09-23 02:49:30|5646.4|5640.4|5645.9|5639.9|5646.4|5640.4|5645.9|5639.9|3
1632365380000|2021-09-23 02:49:40|5645.3|5639.3|5647.4|5641.4|5647.4|5641.4|5645.3|5639.3|6
1632365400000|2021-09-23 02:50:00|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632365450000|2021-09-23 02:50:50|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|1
1632365460000|2021-09-23 02:51:00|5651.4|5645.4|5649.4|5643.4|5651.4|5645.4|5649.4|5643.4|10
1632365470000|2021-09-23 02:51:10|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632365490000|2021-09-23 02:51:30|5649.3|5643.3|5649.4|5643.4|5649.4|5643.4|5648.4|5642.4|0
1632365510000|2021-09-23 02:51:50|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|0
1632365520000|2021-09-23 02:52:00|5649.6|5643.6|5649.9|5643.9|5649.9|5643.9|5649.6|5643.6|0
1632365530000|2021-09-23 02:52:10|5650.3|5644.3|5652.4|5646.4|5652.4|5646.4|5650.3|5644.3|0
1632365550000|2021-09-23 02:52:30|5652.9|5646.9|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|1
1632365560000|2021-09-23 02:52:40|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|0
1632365580000|2021-09-23 02:53:00|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1632365600000|2021-09-23 02:53:20|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1632365610000|2021-09-23 02:53:30|5652.8|5646.8|5652.9|5646.9|5652.9|5646.9|5652.4|5646.4|0
1632365620000|2021-09-23 02:53:40|5652.6|5646.6|5651.9|5645.9|5652.6|5646.6|5651.9|5645.9|0
1632365630000|2021-09-23 02:53:50|5651.6|5645.6|5651.9|5645.9|5651.9|5645.9|5651.6|5645.6|1
1632365640000|2021-09-23 02:54:00|5652.3|5646.3|5652.9|5646.9|5652.9|5646.9|5651.9|5645.9|1
1632365660000|2021-09-23 02:54:20|5653.9|5647.9|5654.1|5648.1|5654.3|5648.3|5653.8|5647.8|1
1632365670000|2021-09-23 02:54:30|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1632365690000|2021-09-23 02:54:50|5653.4|5647.4|5653.9|5647.9|5653.9|5647.9|5652.8|5646.8|0
1632365700000|2021-09-23 02:55:00|5653.4|5647.4|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|0
1632365720000|2021-09-23 02:55:20|5652.8|5646.8|5652.4|5646.4|5652.8|5646.8|5652.3|5646.3|0
1632365730000|2021-09-23 02:55:30|5652.8|5646.8|5653.4|5647.4|5653.4|5647.4|5652.8|5646.8|2
1632365750000|2021-09-23 02:55:50|5652.9|5646.9|5652.8|5646.8|5653.4|5647.4|5652.8|5646.8|0
1632365760000|2021-09-23 02:56:00|5652.9|5646.9|5652.3|5646.3|5652.9|5646.9|5652.3|5646.3|0
1632365770000|2021-09-23 02:56:10|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|0
1632365780000|2021-09-23 02:56:20|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|1
1632365790000|2021-09-23 02:56:30|5651.6|5645.6|5650.9|5644.9|5651.6|5645.6|5650.9|5644.9|0
1632365800000|2021-09-23 02:56:40|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632365870000|2021-09-23 02:57:50|5649.9|5643.9|5650.3|5644.3|5650.3|5644.3|5649.9|5643.9|0
1632365880000|2021-09-23 02:58:00|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632365890000|2021-09-23 02:58:10|5650.9|5644.9|5648.9|5642.9|5651.4|5645.4|5648.9|5642.9|5
1632365900000|2021-09-23 02:58:20|5648.6|5642.6|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|0
1632365920000|2021-09-23 02:58:40|5648.2|5642.2|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1632365930000|2021-09-23 02:58:50|5649.9|5643.9|5649.9|5643.9|5650.4|5644.4|5649.9|5643.9|5
1632365940000|2021-09-23 02:59:00|5650.4|5644.4|5650.3|5644.3|5650.8|5644.8|5649.4|5643.4|1
1632365950000|2021-09-23 02:59:10|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|0
1632365960000|2021-09-23 02:59:20|5648.9|5642.9|5648.4|5642.4|5648.9|5642.9|5648.4|5642.4|10
1632365970000|2021-09-23 02:59:30|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|1
1632365980000|2021-09-23 02:59:40|5648.1|5642.1|5648.4|5642.4|5648.4|5642.4|5648.1|5642.1|0
1632366010000|2021-09-23 03:00:10|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632366030000|2021-09-23 03:00:30|5646.9|5640.9|5644.1|5638.1|5646.9|5640.9|5644.1|5638.1|3
1632366040000|2021-09-23 03:00:40|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1632366050000|2021-09-23 03:00:50|5643.8|5637.8|5645.9|5639.9|5645.9|5639.9|5643.8|5637.8|3
1632366060000|2021-09-23 03:01:00|5646.3|5640.3|5647.6|5641.6|5647.6|5641.6|5645.9|5639.9|1
1632366070000|2021-09-23 03:01:10|5647.4|5641.4|5646.3|5640.3|5647.4|5641.4|5645.9|5639.9|2
1632366080000|2021-09-23 03:01:20|5646.7|5640.7|5646.9|5640.9|5646.9|5640.9|5646.3|5640.3|0
1632366100000|2021-09-23 03:01:40|5647.3|5641.3|5648.4|5642.4|5648.4|5642.4|5647.3|5641.3|0
1632366120000|2021-09-23 03:02:00|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632366130000|2021-09-23 03:02:10|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1632366140000|2021-09-23 03:02:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|2
1632366150000|2021-09-23 03:02:30|5650.8|5644.8|5650.4|5644.4|5650.9|5644.9|5650.4|5644.4|0
1632366160000|2021-09-23 03:02:40|5649.9|5643.9|5649.9|5643.9|5650.4|5644.4|5649.9|5643.9|0
1632366170000|2021-09-23 03:02:50|5650.1|5644.1|5649.9|5643.9|5650.1|5644.1|5649.9|5643.9|0
1632366190000|2021-09-23 03:03:10|5650.3|5644.3|5650.4|5644.4|5650.4|5644.4|5650.3|5644.3|0
1632366200000|2021-09-23 03:03:20|5650.9|5644.9|5650.4|5644.4|5650.9|5644.9|5650.4|5644.4|0
1632366210000|2021-09-23 03:03:30|5650.1|5644.1|5648.4|5642.4|5650.1|5644.1|5648.4|5642.4|0
1632366220000|2021-09-23 03:03:40|5648.3|5642.3|5648.4|5642.4|5648.4|5642.4|5647.9|5641.9|0
1632366230000|2021-09-23 03:03:50|5647.9|5641.9|5648.4|5642.4|5648.4|5642.4|5647.9|5641.9|0
1632366240000|2021-09-23 03:04:00|5648.9|5642.9|5649.9|5643.9|5649.9|5643.9|5648.4|5642.4|2
1632366250000|2021-09-23 03:04:10|5648.3|5642.3|5648.4|5642.4|5648.4|5642.4|5648.3|5642.3|2
1632366260000|2021-09-23 03:04:20|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632366270000|2021-09-23 03:04:30|5647.6|5641.6|5647.9|5641.9|5647.9|5641.9|5647.4|5641.4|0
1632366290000|2021-09-23 03:04:50|5649.4|5643.4|5648.9|5642.9|5649.4|5643.4|5648.9|5642.9|0
1632366300000|2021-09-23 03:05:00|5649.4|5643.4|5649.6|5643.6|5649.9|5643.9|5649.4|5643.4|1
1632366320000|2021-09-23 03:05:20|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1632366340000|2021-09-23 03:05:40|5649.1|5643.1|5648.9|5642.9|5649.1|5643.1|5648.9|5642.9|0
1632366350000|2021-09-23 03:05:50|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1632366400000|2021-09-23 03:06:40|5648.8|5642.8|5649.4|5643.4|5649.4|5643.4|5648.8|5642.8|0
1632366410000|2021-09-23 03:06:50|5649.8|5643.8|5649.9|5643.9|5650.4|5644.4|5649.8|5643.8|1
1632366420000|2021-09-23 03:07:00|5650.4|5644.4|5649.9|5643.9|5650.4|5644.4|5649.9|5643.9|0
1632366430000|2021-09-23 03:07:10|5650.4|5644.4|5651.4|5645.4|5651.4|5645.4|5650.4|5644.4|2
1632366440000|2021-09-23 03:07:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632366450000|2021-09-23 03:07:30|5650.1|5644.1|5649.9|5643.9|5650.1|5644.1|5649.9|5643.9|0
1632366460000|2021-09-23 03:07:40|5650.4|5644.4|5650.9|5644.9|5650.9|5644.9|5650.4|5644.4|0
1632366470000|2021-09-23 03:07:50|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632366480000|2021-09-23 03:08:00|5649.9|5643.9|5649.9|5643.9|5650.4|5644.4|5649.9|5643.9|0
1632366490000|2021-09-23 03:08:10|5649.6|5643.6|5648.3|5642.3|5649.6|5643.6|5648.3|5642.3|0
1632366510000|2021-09-23 03:08:30|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|0
1632366520000|2021-09-23 03:08:40|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1632366550000|2021-09-23 03:09:10|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632366570000|2021-09-23 03:09:30|5648.6|5642.6|5648.8|5642.8|5648.8|5642.8|5648.4|5642.4|0
1632366580000|2021-09-23 03:09:40|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632366620000|2021-09-23 03:10:20|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1632366630000|2021-09-23 03:10:30|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1632366640000|2021-09-23 03:10:40|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1632366650000|2021-09-23 03:10:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1632366660000|2021-09-23 03:11:00|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|0
1632366670000|2021-09-23 03:11:10|5650.6|5644.6|5650.9|5644.9|5650.9|5644.9|5650.6|5644.6|0
1632366700000|2021-09-23 03:11:40|5650.6|5644.6|5650.4|5644.4|5650.6|5644.6|5650.4|5644.4|2
1632366710000|2021-09-23 03:11:50|5648.4|5642.4|5648.4|5642.4|5648.9|5642.9|5648.4|5642.4|1
1632366730000|2021-09-23 03:12:10|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632366740000|2021-09-23 03:12:20|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1632366750000|2021-09-23 03:12:30|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|1
1632366760000|2021-09-23 03:12:40|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1632366790000|2021-09-23 03:13:10|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1632366810000|2021-09-23 03:13:30|5648.9|5642.9|5649.9|5643.9|5649.9|5643.9|5648.9|5642.9|0
1632366820000|2021-09-23 03:13:40|5650.4|5644.4|5650.4|5644.4|5650.9|5644.9|5650.4|5644.4|0
1632366830000|2021-09-23 03:13:50|5650.8|5644.8|5648.9|5642.9|5650.8|5644.8|5648.9|5642.9|1
1632366890000|2021-09-23 03:14:50|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|1
1632366900000|2021-09-23 03:15:00|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|0
1632366910000|2021-09-23 03:15:10|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1632366960000|2021-09-23 03:16:00|5646.3|5640.3|5645.9|5639.9|5646.3|5640.3|5645.9|5639.9|6
1632366990000|2021-09-23 03:16:30|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|0
1632367000000|2021-09-23 03:16:40|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1632367010000|2021-09-23 03:16:50|5647.1|5641.1|5647.4|5641.4|5647.4|5641.4|5647.1|5641.1|0
1632367020000|2021-09-23 03:17:00|5647.8|5641.8|5647.9|5641.9|5647.9|5641.9|5647.8|5641.8|0
1632367030000|2021-09-23 03:17:10|5648.4|5642.4|5649.9|5643.9|5649.9|5643.9|5648.4|5642.4|0
1632367040000|2021-09-23 03:17:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1632367050000|2021-09-23 03:17:30|5650.9|5644.9|5651.4|5645.4|5651.4|5645.4|5650.9|5644.9|1
1632367070000|2021-09-23 03:17:50|5652.1|5646.1|5651.9|5645.9|5652.4|5646.4|5651.9|5645.9|5
1632367090000|2021-09-23 03:18:10|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1632367100000|2021-09-23 03:18:20|5652.4|5646.4|5651.9|5645.9|5652.4|5646.4|5650.9|5644.9|0
1632367110000|2021-09-23 03:18:30|5651.6|5645.6|5650.9|5644.9|5651.6|5645.6|5650.9|5644.9|0
1632367120000|2021-09-23 03:18:40|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|1
1632367130000|2021-09-23 03:18:50|5652.9|5646.9|5652.4|5646.4|5652.9|5646.9|5651.9|5645.9|4
1632367140000|2021-09-23 03:19:00|5652.6|5646.6|5652.9|5646.9|5652.9|5646.9|5652.6|5646.6|2
1632367160000|2021-09-23 03:19:20|5653.4|5647.4|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|0
1632367170000|2021-09-23 03:19:30|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|0
1632367180000|2021-09-23 03:19:40|5652.9|5646.9|5653.4|5647.4|5653.4|5647.4|5652.9|5646.9|0
1632367190000|2021-09-23 03:19:50|5653.8|5647.8|5653.9|5647.9|5654.9|5648.9|5653.6|5647.6|11
1632367200000|2021-09-23 03:20:00|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|12
1632367230000|2021-09-23 03:20:30|5654.2|5648.2|5654.4|5648.4|5654.4|5648.4|5654.2|5648.2|0
1632367240000|2021-09-23 03:20:40|5654.8|5648.8|5654.4|5648.4|5654.9|5648.9|5654.4|5648.4|1
1632367250000|2021-09-23 03:20:50|5654.9|5648.9|5658.4|5652.4|5658.8|5652.8|5654.9|5648.9|2
1632367260000|2021-09-23 03:21:00|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.3|5652.3|0
1632367270000|2021-09-23 03:21:10|5657.9|5651.9|5657.9|5651.9|5658.9|5652.9|5657.9|5651.9|1
1632367280000|2021-09-23 03:21:20|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|0
1632367290000|2021-09-23 03:21:30|5659.9|5653.9|5659.9|5653.9|5660.4|5654.4|5659.6|5653.6|2
1632367310000|2021-09-23 03:21:50|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1632367320000|2021-09-23 03:22:00|5659.8|5653.8|5659.9|5653.9|5659.9|5653.9|5659.8|5653.8|0
1632367330000|2021-09-23 03:22:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|4
1632367340000|2021-09-23 03:22:20|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1632367350000|2021-09-23 03:22:30|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.2|5654.2|1
1632367360000|2021-09-23 03:22:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|1
1632367370000|2021-09-23 03:22:50|5660.1|5654.1|5659.4|5653.4|5660.1|5654.1|5659.4|5653.4|0
1632367380000|2021-09-23 03:23:00|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|0
1632367390000|2021-09-23 03:23:10|5659.3|5653.3|5659.4|5653.4|5659.4|5653.4|5659.3|5653.3|0
1632367420000|2021-09-23 03:23:40|5659.9|5653.9|5659.4|5653.4|5660.4|5654.4|5659.4|5653.4|7
1632367500000|2021-09-23 03:25:00|5659.1|5653.1|5659.4|5653.4|5659.9|5653.9|5659.1|5653.1|1
1632367510000|2021-09-23 03:25:10|5659.8|5653.8|5660.1|5654.1|5660.4|5654.4|5659.8|5653.8|5
1632367520000|2021-09-23 03:25:20|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.4|5655.4|3
1632367530000|2021-09-23 03:25:30|5663.9|5657.9|5664.3|5658.3|5664.3|5658.3|5663.9|5657.9|2
1632367540000|2021-09-23 03:25:40|5664.1|5658.1|5664.4|5658.4|5664.4|5658.4|5663.9|5657.9|0
1632367550000|2021-09-23 03:25:50|5664.9|5658.9|5664.4|5658.4|5664.9|5658.9|5664.4|5658.4|15
1632367560000|2021-09-23 03:26:00|5663.9|5657.9|5665.9|5659.9|5665.9|5659.9|5663.9|5657.9|3
1632367570000|2021-09-23 03:26:10|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|3
1632367580000|2021-09-23 03:26:20|5666.1|5660.1|5665.9|5659.9|5666.7|5660.7|5665.9|5659.9|1
1632367590000|2021-09-23 03:26:30|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1632367600000|2021-09-23 03:26:40|5665.9|5659.9|5667.3|5661.3|5667.3|5661.3|5665.9|5659.9|0
1632367610000|2021-09-23 03:26:50|5667.4|5661.4|5667.4|5661.4|5668.8|5662.8|5667.4|5661.4|3
1632367620000|2021-09-23 03:27:00|5667.9|5661.9|5667.9|5661.9|5670.3|5664.3|5667.9|5661.9|9
1632367630000|2021-09-23 03:27:10|5667.4|5661.4|5668.4|5662.4|5668.4|5662.4|5667.4|5661.4|2
1632367640000|2021-09-23 03:27:20|5668.9|5662.9|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|2
1632367650000|2021-09-23 03:27:30|5669.3|5663.3|5669.9|5663.9|5669.9|5663.9|5669.3|5663.3|0
1632367660000|2021-09-23 03:27:40|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5669.9|5663.9|1
1632367670000|2021-09-23 03:27:50|5670.9|5664.9|5671.4|5665.4|5671.8|5665.8|5670.9|5664.9|1
1632367680000|2021-09-23 03:28:00|5671.9|5665.9|5671.4|5665.4|5671.9|5665.9|5671.4|5665.4|1
1632367690000|2021-09-23 03:28:10|5671.8|5665.8|5671.1|5665.1|5671.9|5665.9|5670.9|5664.9|1
1632367700000|2021-09-23 03:28:20|5671.4|5665.4|5668.9|5662.9|5671.4|5665.4|5668.9|5662.9|28
1632367710000|2021-09-23 03:28:30|5668.8|5662.8|5667.9|5661.9|5668.8|5662.8|5667.4|5661.4|0
1632367720000|2021-09-23 03:28:40|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1632367730000|2021-09-23 03:28:50|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|2
1632367740000|2021-09-23 03:29:00|5667.9|5661.9|5667.4|5661.4|5668.7|5662.7|5666.9|5660.9|2
1632367760000|2021-09-23 03:29:20|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|3
1632367770000|2021-09-23 03:29:30|5667.4|5661.4|5668.4|5662.4|5668.4|5662.4|5667.4|5661.4|0
1632367790000|2021-09-23 03:29:50|5669.1|5663.1|5669.4|5663.4|5669.4|5663.4|5669.1|5663.1|0
1632367800000|2021-09-23 03:30:00|5668.9|5662.9|5666.9|5660.9|5668.9|5662.9|5666.9|5660.9|4
1632367810000|2021-09-23 03:30:10|||||||||1
1632367820000|2021-09-23 03:30:20|5664.9|5658.9|5664.4|5658.4|5664.9|5658.9|5664.4|5658.4|3
1632367830000|2021-09-23 03:30:30|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1632367840000|2021-09-23 03:30:40|5664|5658|5664|5658|5664|5658|5664|5658|0
1632367870000|2021-09-23 03:31:10|5661.5|5655.5|5660.5|5654.5|5661.5|5655.5|5660.5|5654.5|5
1632367880000|2021-09-23 03:31:20|5661|5655|5661|5655|5661|5655|5661|5655|2
1632367890000|2021-09-23 03:31:30|5661.7|5655.7|5660.5|5654.5|5661.7|5655.7|5660.5|5654.5|2
1632367910000|2021-09-23 03:31:50|5660|5654|5660|5654|5660|5654|5660|5654|0
1632367920000|2021-09-23 03:32:00|5659.5|5653.5|5657.8|5651.8|5659.5|5653.5|5657.8|5651.8|0
1632367930000|2021-09-23 03:32:10|5658|5652|5658.5|5652.5|5659|5653|5658|5652|2
1632367940000|2021-09-23 03:32:20|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|4
1632367950000|2021-09-23 03:32:30|5660|5654|5661|5655|5661|5655|5660|5654|4
1632367960000|2021-09-23 03:32:40|5661.5|5655.5|5659.5|5653.5|5661.5|5655.5|5659.5|5653.5|1
1632367990000|2021-09-23 03:33:10|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|4
1632368000000|2021-09-23 03:33:20|5661.8|5655.8|5660|5654|5661.8|5655.8|5660|5654|1
1632368020000|2021-09-23 03:33:40|5660.7|5654.7|5661|5655|5661|5655|5660.6|5654.6|0
1632368030000|2021-09-23 03:33:50|5660.5|5654.5|5661|5655|5661|5655|5660.5|5654.5|0
1632368040000|2021-09-23 03:34:00|5660.5|5654.5|5661|5655|5661|5655|5660.5|5654.5|4
1632368050000|2021-09-23 03:34:10|5662|5656|5661.8|5655.8|5662|5656|5661.5|5655.5|2
1632368060000|2021-09-23 03:34:20|5661.5|5655.5|5661|5655|5661.5|5655.5|5661|5655|3
1632368090000|2021-09-23 03:34:50|5662|5656|5663|5657|5663|5657|5662|5656|1
1632368100000|2021-09-23 03:35:00|5664|5658|5664|5658|5664|5658|5664|5658|10
1632368110000|2021-09-23 03:35:10|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632368230000|2021-09-23 03:37:10|5664|5658|5664.5|5658.5|5664.5|5658.5|5664|5658|0
1632368240000|2021-09-23 03:37:20|5664.1|5658.1|5664|5658|5664.1|5658.1|5663.5|5657.5|0
1632368260000|2021-09-23 03:37:40|5664.3|5658.3|5664.5|5658.5|5664.5|5658.5|5664.3|5658.3|1
1632368270000|2021-09-23 03:37:50|5664|5658|5664|5658|5664|5658|5664|5658|0
1632368300000|2021-09-23 03:38:20|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1632368310000|2021-09-23 03:38:30|5664|5658|5663.5|5657.5|5664.1|5658.1|5663.5|5657.5|0
1632368330000|2021-09-23 03:38:50|5663.6|5657.6|5660.5|5654.5|5663.6|5657.6|5660.1|5654.1|9
1632368340000|2021-09-23 03:39:00|5661|5655|5662|5656|5662|5656|5661|5655|2
1632368360000|2021-09-23 03:39:20|5661.2|5655.2|5662|5656|5662|5656|5661.2|5655.2|1
1632368380000|2021-09-23 03:39:40|5661.5|5655.5|5661.3|5655.3|5661.5|5655.5|5661|5655|0
1632368390000|2021-09-23 03:39:50|5661.5|5655.5|5662.5|5656.5|5662.5|5656.5|5661.5|5655.5|0
1632368400000|2021-09-23 03:40:00|||||||||2
1632368430000|2021-09-23 03:40:30|5662.8|5656.8|5663.5|5657.5|5663.5|5657.5|5662.8|5656.8|0
1632368590000|2021-09-23 03:43:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1632368660000|2021-09-23 03:44:20|||||||||1
1632368700000|2021-09-23 03:45:00|5663|5657|5663|5657|5663|5657|5663|5657|0
1632368730000|2021-09-23 03:45:30|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|0
1632368740000|2021-09-23 03:45:40|5662.3|5656.3|5662.1|5656.1|5662.3|5656.3|5662.1|5656.1|0
1632368760000|2021-09-23 03:46:00|5662.5|5656.5|5663.5|5657.5|5664.1|5658.1|5662.5|5656.5|4
1632368800000|2021-09-23 03:46:40|5664|5658|5664|5658|5664|5658|5664|5658|0
1632368820000|2021-09-23 03:47:00|5664.1|5658.1|5664.5|5658.5|5664.5|5658.5|5664.1|5658.1|0
1632368850000|2021-09-23 03:47:30|5664.6|5658.6|5665|5659|5665|5659|5664.6|5658.6|1
1632368860000|2021-09-23 03:47:40|5664.2|5658.2|5665|5659|5665|5659|5664.2|5658.2|1
1632368880000|2021-09-23 03:48:00|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1632368920000|2021-09-23 03:48:40|5664.1|5658.1|5663|5657|5664.1|5658.1|5663|5657|1
1632368940000|2021-09-23 03:49:00|5664|5658|5663.1|5657.1|5665|5659|5663|5657|4
1632368950000|2021-09-23 03:49:10|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632368970000|2021-09-23 03:49:30|5663.1|5657.1|5664|5658|5664.5|5658.5|5663.1|5657.1|1
1632369020000|2021-09-23 03:50:20|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632369130000|2021-09-23 03:52:10|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|1
1632369180000|2021-09-23 03:53:00|5664.6|5658.6|5664.5|5658.5|5664.6|5658.6|5664.5|5658.5|2
1632369200000|2021-09-23 03:53:20|5665|5659|5665|5659|5665.5|5659.5|5665|5659|0
1632369210000|2021-09-23 03:53:30|5665.5|5659.5|5665|5659|5665.5|5659.5|5665|5659|0
1632369260000|2021-09-23 03:54:20|5665.5|5659.5|5666.5|5660.5|5666.5|5660.5|5665.5|5659.5|1
1632369330000|2021-09-23 03:55:30|5666.1|5660.1|5665|5659|5666.1|5660.1|5665|5659|3
1632369340000|2021-09-23 03:55:40|5665.7|5659.7|5666.5|5660.5|5666.5|5660.5|5665.7|5659.7|0
1632369360000|2021-09-23 03:56:00|5665.6|5659.6|5666|5660|5666|5660|5665.1|5659.1|1
1632369430000|2021-09-23 03:57:10|5665.6|5659.6|5666|5660|5666|5660|5665.1|5659.1|2
1632369440000|2021-09-23 03:57:20|5665.6|5659.6|5664.7|5658.7|5666|5660|5664.7|5658.7|0
1632369450000|2021-09-23 03:57:30|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1632369490000|2021-09-23 03:58:10|5664.9|5658.9|5666.5|5660.5|5666.5|5660.5|5664.9|5658.9|1
1632369600000|2021-09-23 04:00:00|5666|5660|5665.1|5659.1|5666|5660|5665.1|5659.1|1
1632369610000|2021-09-23 04:00:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1632369620000|2021-09-23 04:00:20|5665|5659|5665.1|5659.1|5665.1|5659.1|5665|5659|0
1632369640000|2021-09-23 04:00:40|5664.1|5658.1|5663.6|5657.6|5664.1|5658.1|5663.6|5657.6|0
1632369650000|2021-09-23 04:00:50|5663.2|5657.2|5663.1|5657.1|5663.2|5657.2|5663.1|5657.1|0
1632369670000|2021-09-23 04:01:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1632369690000|2021-09-23 04:01:30|5664|5658|5664|5658|5664|5658|5664|5658|0
1632369770000|2021-09-23 04:02:50|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632369800000|2021-09-23 04:03:20|5663.8|5657.8|5664|5658|5664|5658|5663.8|5657.8|0
1632369840000|2021-09-23 04:04:00|||||||||1
1632369860000|2021-09-23 04:04:20|||||||||1
1632369870000|2021-09-23 04:04:30|5663.6|5657.6|5664|5658|5664|5658|5663.6|5657.6|1
1632369960000|2021-09-23 04:06:00|5664.4|5658.4|5665|5659|5665.8|5659.8|5664.4|5658.4|3
1632369970000|2021-09-23 04:06:10|5664|5658|5664|5658|5664|5658|5664|5658|0
1632370020000|2021-09-23 04:07:00|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1632370030000|2021-09-23 04:07:10|||||||||1
1632370070000|2021-09-23 04:07:50|5663.2|5657.2|5663.5|5657.5|5663.5|5657.5|5663.2|5657.2|6
1632370120000|2021-09-23 04:08:40|5663|5657|5663|5657|5663|5657|5663|5657|0
1632370180000|2021-09-23 04:09:40|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|1
1632370200000|2021-09-23 04:10:00|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|6
1632370210000|2021-09-23 04:10:10|5662|5656|5662.1|5656.1|5662.1|5656.1|5662|5656|1
1632370220000|2021-09-23 04:10:20|||||||||1
1632370360000|2021-09-23 04:12:40|5662|5656|5662|5656|5662|5656|5662|5656|5
1632370370000|2021-09-23 04:12:50|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|8
1632370380000|2021-09-23 04:13:00|||||||||1
1632370430000|2021-09-23 04:13:50|||||||||1
1632370440000|2021-09-23 04:14:00|||||||||1
1632370470000|2021-09-23 04:14:30|||||||||3
1632370490000|2021-09-23 04:14:50|||||||||1
1632370610000|2021-09-23 04:16:50|||||||||1
1632370650000|2021-09-23 04:17:30|5662|5656|5661.6|5655.6|5662|5656|5661.6|5655.6|2
1632370660000|2021-09-23 04:17:40|5661.2|5655.2|5661.1|5655.1|5661.2|5655.2|5661.1|5655.1|0
1632370670000|2021-09-23 04:17:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|1
1632370680000|2021-09-23 04:18:00|5661.2|5655.2|5662|5656|5662|5656|5661.1|5655.1|1
1632370690000|2021-09-23 04:18:10|5662.1|5656.1|5662.5|5656.5|5662.5|5656.5|5662.1|5656.1|1
1632370710000|2021-09-23 04:18:30|||||||||5
1632370720000|2021-09-23 04:18:40|||||||||1
1632370750000|2021-09-23 04:19:10|5662.8|5656.8|5663.5|5657.5|5663.5|5657.5|5662.8|5656.8|0
1632370780000|2021-09-23 04:19:40|5663.8|5657.8|5664|5658|5664|5658|5663.5|5657.5|0
1632370800000|2021-09-23 04:20:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632370810000|2021-09-23 04:20:10|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|1
1632370830000|2021-09-23 04:20:30|5664|5658|5664|5658|5664|5658|5664|5658|0
1632370910000|2021-09-23 04:21:50|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.1|5657.1|9
1632370980000|2021-09-23 04:23:00|5663.1|5657.1|5663|5657|5663.1|5657.1|5663|5657|0
1632371170000|2021-09-23 04:26:10|5664|5658|5664|5658|5664|5658|5664|5658|5
1632371200000|2021-09-23 04:26:40|5665|5659|5665|5659|5665|5659|5665|5659|2
1632371240000|2021-09-23 04:27:20|5665.2|5659.2|5665.5|5659.5|5665.5|5659.5|5665.2|5659.2|1
1632371280000|2021-09-23 04:28:00|5665|5659|5664|5658|5665|5659|5664|5658|0
1632371310000|2021-09-23 04:28:30|5663.6|5657.6|5664|5658|5664|5658|5663.6|5657.6|0
1632371340000|2021-09-23 04:29:00|5663.6|5657.6|5664.1|5658.1|5664.1|5658.1|5663.1|5657.1|1
1632371350000|2021-09-23 04:29:10|5664|5658|5664|5658|5664|5658|5664|5658|3
1632371400000|2021-09-23 04:30:00|5663.6|5657.6|5664|5658|5664.5|5658.5|5663.6|5657.6|0
1632371440000|2021-09-23 04:30:40|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632371450000|2021-09-23 04:30:50|5663|5657|5663|5657|5663|5657|5663|5657|0
1632371460000|2021-09-23 04:31:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|1
1632371470000|2021-09-23 04:31:10|5663.8|5657.8|5663.5|5657.5|5663.8|5657.8|5663.5|5657.5|0
1632371480000|2021-09-23 04:31:20|5664|5658|5664|5658|5664|5658|5664|5658|0
1632371490000|2021-09-23 04:31:30|5663.6|5657.6|5663.5|5657.5|5663.6|5657.6|5663.5|5657.5|0
1632371500000|2021-09-23 04:31:40|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1632371520000|2021-09-23 04:32:00|5664|5658|5664|5658|5664|5658|5664|5658|0
1632371560000|2021-09-23 04:32:40|5663.6|5657.6|5663.5|5657.5|5663.6|5657.6|5663.5|5657.5|0
1632371570000|2021-09-23 04:32:50|||||||||1
1632371590000|2021-09-23 04:33:10|5663.1|5657.1|5663|5657|5663.1|5657.1|5663|5657|0
1632371670000|2021-09-23 04:34:30|5662.2|5656.2|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|3
1632371710000|2021-09-23 04:35:10|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|1
1632371720000|2021-09-23 04:35:20|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1632371750000|2021-09-23 04:35:50|5662.7|5656.7|5662.6|5656.6|5662.7|5656.7|5662.6|5656.6|0
1632371810000|2021-09-23 04:36:50|||||||||1
1632371850000|2021-09-23 04:37:30|5663|5657|5663.3|5657.3|5663.3|5657.3|5663|5657|0
1632371860000|2021-09-23 04:37:40|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5663.1|5657.1|0
1632372050000|2021-09-23 04:40:50|5663|5657|5663|5657|5663|5657|5663|5657|0
1632372120000|2021-09-23 04:42:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1632372150000|2021-09-23 04:42:30|5663.1|5657.1|5662.5|5656.5|5663.1|5657.1|5662.5|5656.5|0
1632372190000|2021-09-23 04:43:10|5662.8|5656.8|5663|5657|5663|5657|5662.8|5656.8|0
1632372220000|2021-09-23 04:43:40|5662.5|5656.5|5663|5657|5663|5657|5662.5|5656.5|0
1632372230000|2021-09-23 04:43:50|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|1
1632372250000|2021-09-23 04:44:10|5663|5657|5663|5657|5663|5657|5663|5657|0
1632372300000|2021-09-23 04:45:00|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1632372320000|2021-09-23 04:45:20|5662.8|5656.8|5663|5657|5663|5657|5662.8|5656.8|0
1632372470000|2021-09-23 04:47:50|5663.2|5657.2|5663.5|5657.5|5664|5658|5663.2|5657.2|3
1632372490000|2021-09-23 04:48:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1632372510000|2021-09-23 04:48:30|5663.5|5657.5|5664|5658|5664|5658|5663.5|5657.5|0
1632372780000|2021-09-23 04:53:00|5665.1|5659.1|5665.5|5659.5|5665.5|5659.5|5665.1|5659.1|2
1632372850000|2021-09-23 04:54:10|5666|5660|5665|5659|5666|5660|5665|5659|0
1632372860000|2021-09-23 04:54:20|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1632372880000|2021-09-23 04:54:40|5666|5660|5665|5659|5666|5660|5665|5659|0
1632372910000|2021-09-23 04:55:10|5665.1|5659.1|5665|5659|5665.3|5659.3|5665|5659|0
1632372920000|2021-09-23 04:55:20|5665.5|5659.5|5665|5659|5665.5|5659.5|5665|5659|0
1632372930000|2021-09-23 04:55:30|5665.1|5659.1|5665|5659|5665.1|5659.1|5665|5659|0
1632372940000|2021-09-23 04:55:40|5665.1|5659.1|5665.6|5659.6|5665.6|5659.6|5665|5659|0
1632372960000|2021-09-23 04:56:00|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1632373020000|2021-09-23 04:57:00|5665|5659|5664.5|5658.5|5665.5|5659.5|5664.5|5658.5|0
1632373030000|2021-09-23 04:57:10|5665|5659|5665|5659|5665|5659|5665|5659|0
1632373050000|2021-09-23 04:57:30|||||||||1
1632373120000|2021-09-23 04:58:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1632373200000|2021-09-23 05:00:00|5664|5658|5664|5658|5664|5658|5664|5658|0
1632373210000|2021-09-23 05:00:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1632373220000|2021-09-23 05:00:20|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1632373280000|2021-09-23 05:01:20|5664.1|5658.1|5664.3|5658.3|5664.3|5658.3|5664.1|5658.1|9
1632373290000|2021-09-23 05:01:30|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1632373300000|2021-09-23 05:01:40|5664.6|5658.6|5664.5|5658.5|5664.6|5658.6|5664.5|5658.5|0
1632373320000|2021-09-23 05:02:00|5664.1|5658.1|5664.5|5658.5|5664.5|5658.5|5664.1|5658.1|1
1632373350000|2021-09-23 05:02:30|5666|5660|5666|5660|5666|5660|5666|5660|1
1632373370000|2021-09-23 05:02:50|5665.5|5659.5|5666.3|5660.3|5666.3|5660.3|5665.5|5659.5|1
1632373380000|2021-09-23 05:03:00|5666.5|5660.5|5669|5663|5669|5663|5666.5|5660.5|4
1632373410000|2021-09-23 05:03:30|5668.6|5662.6|5667.1|5661.1|5668.6|5662.6|5667.1|5661.1|0
1632373440000|2021-09-23 05:04:00|5666.7|5660.7|5666.6|5660.6|5666.7|5660.7|5666.6|5660.6|0
1632373470000|2021-09-23 05:04:30|5666.4|5660.4|5667.1|5661.1|5667.1|5661.1|5666.4|5660.4|1
1632373500000|2021-09-23 05:05:00|5666.7|5660.7|5666.6|5660.6|5666.7|5660.7|5666.6|5660.6|0
1632373550000|2021-09-23 05:05:50|5666.2|5660.2|5666.1|5660.1|5666.2|5660.2|5666.1|5660.1|0
1632373580000|2021-09-23 05:06:20|5666|5660|5666|5660|5666|5660|5666|5660|1
1632373590000|2021-09-23 05:06:30|5664.5|5658.5|5665|5659|5665|5659|5664.5|5658.5|1
1632373600000|2021-09-23 05:06:40|5664.2|5658.2|5664|5658|5664.2|5658.2|5664|5658|1
1632373610000|2021-09-23 05:06:50|5665|5659|5665.5|5659.5|5665.5|5659.5|5665|5659|1
1632373620000|2021-09-23 05:07:00|5665.8|5659.8|5666|5660|5666|5660|5665.3|5659.3|3
1632373650000|2021-09-23 05:07:30|5666.1|5660.1|5667.5|5661.5|5667.5|5661.5|5666.1|5660.1|0
1632373690000|2021-09-23 05:08:10|5667.1|5661.1|5667|5661|5667.1|5661.1|5667|5661|0
1632373730000|2021-09-23 05:08:50|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1632373740000|2021-09-23 05:09:00|5667|5661|5666|5660|5667|5661|5666|5660|0
1632373780000|2021-09-23 05:09:40|5665.6|5659.6|5666.5|5660.5|5666.5|5660.5|5665.1|5659.1|3
1632373790000|2021-09-23 05:09:50|5666.3|5660.3|5666|5660|5666.3|5660.3|5666|5660|5
1632373910000|2021-09-23 05:11:50|5665.8|5659.8|5666|5660|5666|5660|5665.8|5659.8|0
1632373920000|2021-09-23 05:12:00|5665.6|5659.6|5665.5|5659.5|5665.6|5659.6|5665.5|5659.5|0
1632373970000|2021-09-23 05:12:50|5665.1|5659.1|5665|5659|5665.1|5659.1|5665|5659|0
1632374000000|2021-09-23 05:13:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1632374010000|2021-09-23 05:13:30|5664.5|5658.5|5666|5660|5666|5660|5664.5|5658.5|0
1632374020000|2021-09-23 05:13:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|1
1632374040000|2021-09-23 05:14:00|5665|5659|5663.6|5657.6|5665|5659|5663.6|5657.6|0
1632374050000|2021-09-23 05:14:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1632374100000|2021-09-23 05:15:00|5663.7|5657.7|5665.1|5659.1|5665.5|5659.5|5663.6|5657.6|9
1632374170000|2021-09-23 05:16:10|5664.7|5658.7|5665.1|5659.1|5665.1|5659.1|5664.7|5658.7|0
1632374200000|2021-09-23 05:16:40|5663.7|5657.7|5665.5|5659.5|5665.5|5659.5|5663.7|5657.7|1
1632374210000|2021-09-23 05:16:50|5665.8|5659.8|5666|5660|5666|5660|5665.5|5659.5|0
1632374350000|2021-09-23 05:19:10|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|2
1632374360000|2021-09-23 05:19:20|5665|5659|5667|5661|5667|5661|5665|5659|1
1632374400000|2021-09-23 05:20:00|5667.5|5661.5|5668.1|5662.1|5668.1|5662.1|5667.5|5661.5|1
1632374450000|2021-09-23 05:20:50|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1632374470000|2021-09-23 05:21:10|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|1
1632374480000|2021-09-23 05:21:20|5665.6|5659.6|5665.5|5659.5|5665.6|5659.6|5665.5|5659.5|0
1632374500000|2021-09-23 05:21:40|5665|5659|5665|5659|5665|5659|5665|5659|0
1632374520000|2021-09-23 05:22:00|5665.5|5659.5|5665.1|5659.1|5665.5|5659.5|5665.1|5659.1|1
1632374610000|2021-09-23 05:23:30|5664.5|5658.5|5663.1|5657.1|5664.5|5658.5|5663.1|5657.1|2
1632374680000|2021-09-23 05:24:40|||||||||1
1632374740000|2021-09-23 05:25:40|||||||||1
1632374790000|2021-09-23 05:26:30|||||||||4
1632374800000|2021-09-23 05:26:40|5662.5|5656.5|5662|5656|5662.5|5656.5|5662|5656|1
1632374820000|2021-09-23 05:27:00|5662.3|5656.3|5662.6|5656.6|5662.6|5656.6|5662.3|5656.3|2
1632374860000|2021-09-23 05:27:40|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1632374910000|2021-09-23 05:28:30|5663|5657|5663.5|5657.5|5663.5|5657.5|5663|5657|1
1632374940000|2021-09-23 05:29:00|5663.8|5657.8|5664.5|5658.5|5664.5|5658.5|5663.8|5657.8|0
1632374950000|2021-09-23 05:29:10|5664.8|5658.8|5665|5659|5666|5660|5664.8|5658.8|0
1632374960000|2021-09-23 05:29:20|5664.6|5658.6|5665|5659|5665|5659|5664.1|5658.1|1
1632374980000|2021-09-23 05:29:40|5665.5|5659.5|5666.5|5660.5|5666.5|5660.5|5665.5|5659.5|0
1632375000000|2021-09-23 05:30:00|5665|5659|5669|5663|5669.5|5663.5|5665|5659|4
1632375010000|2021-09-23 05:30:10|5669.5|5663.5|5674.5|5668.5|5674.5|5668.5|5669.5|5663.5|6
1632375020000|2021-09-23 05:30:20|5678.3|5672.3|5678|5672|5678.5|5672.5|5678|5672|5
1632375030000|2021-09-23 05:30:30|5677.5|5671.5|5677|5671|5677.8|5671.8|5677|5671|4
1632375040000|2021-09-23 05:30:40|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677|5671|4
1632375050000|2021-09-23 05:30:50|5678|5672|5678|5672|5678|5672|5678|5672|0
1632375060000|2021-09-23 05:31:00|5678.3|5672.3|5678|5672|5678.3|5672.3|5678|5672|1
1632375070000|2021-09-23 05:31:10|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|1
1632375080000|2021-09-23 05:31:20|5677|5671|5678|5672|5678|5672|5676.5|5670.5|1
1632375090000|2021-09-23 05:31:30|5677.6|5671.6|5677.5|5671.5|5677.6|5671.6|5677.5|5671.5|0
1632375110000|2021-09-23 05:31:50|5677|5671|5676.5|5670.5|5677|5671|5676.5|5670.5|0
1632375120000|2021-09-23 05:32:00|5677|5671|5677.5|5671.5|5677.5|5671.5|5676.6|5670.6|1
1632375130000|2021-09-23 05:32:10|5678.5|5672.5|5680|5674|5680.5|5674.5|5678.5|5672.5|18
1632375140000|2021-09-23 05:32:20|5680.3|5674.3|5680|5674|5680.5|5674.5|5680|5674|0
1632375150000|2021-09-23 05:32:30|5680.1|5674.1|5680|5674|5680.3|5674.3|5680|5674|0
1632375160000|2021-09-23 05:32:40|5680.5|5674.5|5680.1|5674.1|5680.5|5674.5|5679.6|5673.6|6
1632375170000|2021-09-23 05:32:50|5680.5|5674.5|5679.5|5673.5|5681.5|5675.5|5679.5|5673.5|2
1632375180000|2021-09-23 05:33:00|5680.5|5674.5|5680|5674|5680.5|5674.5|5679.5|5673.5|1
1632375190000|2021-09-23 05:33:10|5680.3|5674.3|5680|5674|5680.5|5674.5|5680|5674|0
1632375200000|2021-09-23 05:33:20|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632375210000|2021-09-23 05:33:30|5679.6|5673.6|5679.5|5673.5|5679.6|5673.6|5679.5|5673.5|3
1632375220000|2021-09-23 05:33:40|5678.8|5672.8|5679.1|5673.1|5679.1|5673.1|5678.8|5672.8|1
1632375230000|2021-09-23 05:33:50|||||||||1
1632375240000|2021-09-23 05:34:00|5679.5|5673.5|5681.5|5675.5|5681.5|5675.5|5679.5|5673.5|5
1632375250000|2021-09-23 05:34:10|5681|5675|5680|5674|5681|5675|5680|5674|0
1632375260000|2021-09-23 05:34:20|5680.2|5674.2|5681|5675|5681|5675|5680.2|5674.2|2
1632375270000|2021-09-23 05:34:30|5681.1|5675.1|5680.5|5674.5|5681.1|5675.1|5680.5|5674.5|3
1632375280000|2021-09-23 05:34:40|5680|5674|5679.1|5673.1|5680|5674|5679|5673|5
1632375290000|2021-09-23 05:34:50|5679.5|5673.5|5679.1|5673.1|5679.5|5673.5|5679.1|5673.1|0
1632375300000|2021-09-23 05:35:00|5679.5|5673.5|5680.5|5674.5|5680.5|5674.5|5679.5|5673.5|0
1632375310000|2021-09-23 05:35:10|5680.1|5674.1|5680|5674|5680.1|5674.1|5680|5674|0
1632375320000|2021-09-23 05:35:20|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1632375330000|2021-09-23 05:35:30|5679|5673|5679.1|5673.1|5679.5|5673.5|5679|5673|1
1632375340000|2021-09-23 05:35:40|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.1|5673.1|0
1632375380000|2021-09-23 05:36:20|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1632375390000|2021-09-23 05:36:30|5679.5|5673.5|5679.1|5673.1|5679.5|5673.5|5679.1|5673.1|0
1632375400000|2021-09-23 05:36:40|5678.7|5672.7|5678.5|5672.5|5678.7|5672.7|5678|5672|0
1632375410000|2021-09-23 05:36:50|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1632375420000|2021-09-23 05:37:00|5677|5671|5677.5|5671.5|5677.5|5671.5|5677|5671|2
1632375430000|2021-09-23 05:37:10|5678|5672|5677.5|5671.5|5678|5672|5677.5|5671.5|0
1632375440000|2021-09-23 05:37:20|5677.1|5671.1|5678|5672|5678|5672|5677.1|5671.1|1
1632375450000|2021-09-23 05:37:30|5677.6|5671.6|5677|5671|5678|5672|5677|5671|1
1632375460000|2021-09-23 05:37:40|5676.6|5670.6|5674.5|5668.5|5676.6|5670.6|5673.5|5667.5|8
1632375470000|2021-09-23 05:37:50|5675|5669|5675|5669|5675|5669|5675|5669|0
1632375480000|2021-09-23 05:38:00|5674.6|5668.6|5674.5|5668.5|5674.6|5668.6|5674.5|5668.5|0
1632375500000|2021-09-23 05:38:20|5674.1|5668.1|5673.5|5667.5|5674.1|5668.1|5673.5|5667.5|0
1632375510000|2021-09-23 05:38:30|5673.8|5667.8|5673.5|5667.5|5674|5668|5673.5|5667.5|0
1632375530000|2021-09-23 05:38:50|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|10
1632375540000|2021-09-23 05:39:00|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.1|5666.1|0
1632375550000|2021-09-23 05:39:10|5673|5667|5673.6|5667.6|5674|5668|5672.8|5666.8|0
1632375560000|2021-09-23 05:39:20|5672.5|5666.5|5673.5|5667.5|5673.5|5667.5|5672|5666|1
1632375570000|2021-09-23 05:39:30|5673|5667|5672.5|5666.5|5673|5667|5672.5|5666.5|0
1632375580000|2021-09-23 05:39:40|5673.2|5667.2|5672.5|5666.5|5673.2|5667.2|5672.5|5666.5|1
1632375590000|2021-09-23 05:39:50|5673|5667|5674.3|5668.3|5674.3|5668.3|5673|5667|1
1632375600000|2021-09-23 05:40:00|5674.5|5668.5|5676|5670|5676|5670|5674.5|5668.5|1
1632375610000|2021-09-23 05:40:10|5676.5|5670.5|5677.5|5671.5|5677.5|5671.5|5676.5|5670.5|10
1632375620000|2021-09-23 05:40:20|5678.5|5672.5|5678|5672|5679|5673|5678|5672|1
1632375630000|2021-09-23 05:40:30|5677.6|5671.6|5677.5|5671.5|5677.6|5671.6|5677.5|5671.5|1
1632375640000|2021-09-23 05:40:40|5677.8|5671.8|5678|5672|5678|5672|5677.8|5671.8|0
1632375660000|2021-09-23 05:41:00|5678.1|5672.1|5678.5|5672.5|5678.5|5672.5|5678.1|5672.1|0
1632375670000|2021-09-23 05:41:10|5678|5672|5678.5|5672.5|5678.5|5672.5|5678|5672|0
1632375680000|2021-09-23 05:41:20|5678|5672|5677|5671|5678|5672|5676.5|5670.5|1
1632375690000|2021-09-23 05:41:30|5676.8|5670.8|5676|5670|5676.8|5670.8|5676|5670|0
1632375700000|2021-09-23 05:41:40|5676.3|5670.3|5676.5|5670.5|5676.5|5670.5|5676.3|5670.3|0
1632375720000|2021-09-23 05:42:00|5676|5670|5676.5|5670.5|5676.5|5670.5|5676|5670|0
1632375730000|2021-09-23 05:42:10|5676|5670|5675.5|5669.5|5676|5670|5675.5|5669.5|0
1632375750000|2021-09-23 05:42:30|5675|5669|5674.5|5668.5|5675|5669|5674.3|5668.3|2
1632375760000|2021-09-23 05:42:40|5673.7|5667.7|5675.3|5669.3|5675.3|5669.3|5673.5|5667.5|2
1632375770000|2021-09-23 05:42:50|5675.1|5669.1|5676|5670|5676|5670|5674.5|5668.5|0
1632375780000|2021-09-23 05:43:00|5676.5|5670.5|5677|5671|5677|5671|5676.5|5670.5|0
1632375800000|2021-09-23 05:43:20|5678|5672|5678|5672|5678|5672|5678|5672|0
1632375810000|2021-09-23 05:43:30|5677|5671|5677.5|5671.5|5677.5|5671.5|5677|5671|0
1632375820000|2021-09-23 05:43:40|5677.6|5671.6|5678.5|5672.5|5679|5673|5677.6|5671.6|1
1632375830000|2021-09-23 05:43:50|||||||||2
1632375840000|2021-09-23 05:44:00|5678.1|5672.1|5678|5672|5678.1|5672.1|5678|5672|0
1632375850000|2021-09-23 05:44:10|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|0
1632375860000|2021-09-23 05:44:20|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|0
1632375870000|2021-09-23 05:44:30|5676.8|5670.8|5678.5|5672.5|5678.5|5672.5|5676.5|5670.5|0
1632375880000|2021-09-23 05:44:40|5677.5|5671.5|5676.5|5670.5|5677.5|5671.5|5676.5|5670.5|0
1632375890000|2021-09-23 05:44:50|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|0
1632375900000|2021-09-23 05:45:00|5677.8|5671.8|5680|5674|5680|5674|5677.8|5671.8|1
1632375910000|2021-09-23 05:45:10|5679.5|5673.5|5679|5673|5680|5674|5678.5|5672.5|0
1632375920000|2021-09-23 05:45:20|5679.5|5673.5|5679.5|5673.5|5680|5674|5679.1|5673.1|0
1632375950000|2021-09-23 05:45:50|5679.8|5673.8|5680|5674|5680|5674|5679.8|5673.8|2
1632375970000|2021-09-23 05:46:10|5679.6|5673.6|5679.1|5673.1|5679.6|5673.6|5679.1|5673.1|0
1632375980000|2021-09-23 05:46:20|5679|5673|5679|5673|5679|5673|5679|5673|0
1632376000000|2021-09-23 05:46:40|5679.3|5673.3|5679|5673|5679.3|5673.3|5679|5673|0
1632376010000|2021-09-23 05:46:50|5678.6|5672.6|5678.8|5672.8|5678.8|5672.8|5678.5|5672.5|0
1632376020000|2021-09-23 05:47:00|5679|5673|5681|5675|5681.5|5675.5|5679|5673|19
1632376040000|2021-09-23 05:47:20|5680.6|5674.6|5681|5675|5681|5675|5680.5|5674.5|0
1632376050000|2021-09-23 05:47:30|5680.5|5674.5|5680|5674|5681|5675|5680|5674|0
1632376070000|2021-09-23 05:47:50|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|1
1632376080000|2021-09-23 05:48:00|5680.1|5674.1|5680|5674|5680.1|5674.1|5680|5674|0
1632376140000|2021-09-23 05:49:00|5680.5|5674.5|5680|5674|5680.5|5674.5|5680|5674|0
1632376160000|2021-09-23 05:49:20|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632376170000|2021-09-23 05:49:30|||||||||1
1632376200000|2021-09-23 05:50:00|5680|5674|5678.5|5672.5|5680|5674|5678.5|5672.5|0
1632376210000|2021-09-23 05:50:10|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|1
1632376230000|2021-09-23 05:50:30|5679.8|5673.8|5680|5674|5680.8|5674.8|5679.5|5673.5|2
1632376240000|2021-09-23 05:50:40|5680.5|5674.5|5682|5676|5682|5676|5680.5|5674.5|1
1632376250000|2021-09-23 05:50:50|5681.8|5675.8|5681.5|5675.5|5682.5|5676.5|5681.5|5675.5|0
1632376260000|2021-09-23 05:51:00|5681.6|5675.6|5681.5|5675.5|5681.6|5675.6|5681|5675|1
1632376270000|2021-09-23 05:51:10|5681.8|5675.8|5681|5675|5682|5676|5681|5675|2
1632376280000|2021-09-23 05:51:20|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|0
1632376290000|2021-09-23 05:51:30|5680.1|5674.1|5678.5|5672.5|5680.1|5674.1|5678.5|5672.5|1
1632376300000|2021-09-23 05:51:40|5678.1|5672.1|5677|5671|5678.1|5672.1|5677|5671|1
1632376320000|2021-09-23 05:52:00|5676.6|5670.6|5678|5672|5678.5|5672.5|5676.5|5670.5|3
1632376330000|2021-09-23 05:52:10|5677.6|5671.6|5678|5672|5678|5672|5677.5|5671.5|0
1632376340000|2021-09-23 05:52:20|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678|5672|0
1632376350000|2021-09-23 05:52:30|5677.7|5671.7|5677|5671|5677.7|5671.7|5677|5671|1
1632376360000|2021-09-23 05:52:40|5676.5|5670.5|5674.6|5668.6|5676.5|5670.5|5674.6|5668.6|1
1632376370000|2021-09-23 05:52:50|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|4
1632376380000|2021-09-23 05:53:00|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|0
1632376390000|2021-09-23 05:53:10|5675.5|5669.5|5674.1|5668.1|5675.5|5669.5|5674.1|5668.1|2
1632376400000|2021-09-23 05:53:20|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1632376410000|2021-09-23 05:53:30|5674.8|5668.8|5677|5671|5677.5|5671.5|5674.8|5668.8|3
1632376430000|2021-09-23 05:53:50|5676.6|5670.6|5676|5670|5676.6|5670.6|5676|5670|0
1632376440000|2021-09-23 05:54:00|5676.3|5670.3|5676.5|5670.5|5676.8|5670.8|5676.3|5670.3|0
1632376450000|2021-09-23 05:54:10|5676|5670|5676|5670|5676|5670|5676|5670|0
1632376460000|2021-09-23 05:54:20|5675.1|5669.1|5675|5669|5675.1|5669.1|5674.5|5668.5|1
1632376480000|2021-09-23 05:54:40|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1632376490000|2021-09-23 05:54:50|5675|5669|5675|5669|5675|5669|5675|5669|1
1632376500000|2021-09-23 05:55:00|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675|5669|0
1632376520000|2021-09-23 05:55:20|5677|5671|5677|5671|5677|5671|5677|5671|2
1632376530000|2021-09-23 05:55:30|5676.6|5670.6|5676.5|5670.5|5676.6|5670.6|5676.5|5670.5|0
1632376550000|2021-09-23 05:55:50|5676.8|5670.8|5678.1|5672.1|5678.1|5672.1|5676.8|5670.8|1
1632376560000|2021-09-23 05:56:00|5678|5672|5678|5672|5678.5|5672.5|5678|5672|0
1632376570000|2021-09-23 05:56:10|5680|5674|5680|5674|5680.5|5674.5|5680|5674|2
1632376580000|2021-09-23 05:56:20|5679.5|5673.5|5678|5672|5679.5|5673.5|5678|5672|8
1632376590000|2021-09-23 05:56:30|5678.5|5672.5|5679|5673|5679|5673|5678.5|5672.5|10
1632376600000|2021-09-23 05:56:40|5678|5672|5680.5|5674.5|5680.5|5674.5|5678|5672|0
1632376610000|2021-09-23 05:56:50|5680.8|5674.8|5681|5675|5681|5675|5680.8|5674.8|0
1632376670000|2021-09-23 05:57:50|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|0
1632376680000|2021-09-23 05:58:00|5681|5675|5681|5675|5681|5675|5681|5675|0
1632376740000|2021-09-23 05:59:00|5681.5|5675.5|5682|5676|5682|5676|5681.5|5675.5|0
1632376760000|2021-09-23 05:59:20|5681.5|5675.5|5681.5|5675.5|5682|5676|5681|5675|0
1632376790000|2021-09-23 05:59:50|5681.1|5675.1|5681.5|5675.5|5681.5|5675.5|5681|5675|0
1632376800000|2021-09-23 06:00:00|5681.8|5675.8|5682.5|5676.5|5682.5|5676.5|5681.8|5675.8|0
1632376810000|2021-09-23 06:00:10|5682.1|5676.1|5682|5676|5682.1|5676.1|5682|5676|0
1632376820000|2021-09-23 06:00:20|5681.6|5675.6|5681.5|5675.5|5681.6|5675.6|5681.5|5675.5|0
1632376830000|2021-09-23 06:00:30|5682|5676|5682|5676|5682|5676|5682|5676|0
1632376860000|2021-09-23 06:01:00|5682.3|5676.3|5682|5676|5682.3|5676.3|5682|5676|0
1632376890000|2021-09-23 06:01:30|5682.3|5676.3|5682|5676|5682.3|5676.3|5682|5676|0
1632376910000|2021-09-23 06:01:50|5683|5677|5681.5|5675.5|5683|5677|5681.5|5675.5|6
1632376920000|2021-09-23 06:02:00|5682|5676|5682|5676|5682|5676|5681.5|5675.5|0
1632376930000|2021-09-23 06:02:10|5682.5|5676.5|5682|5676|5683|5677|5682|5676|0
1632376940000|2021-09-23 06:02:20|5682.3|5676.3|5682|5676|5682.3|5676.3|5682|5676|0
1632376950000|2021-09-23 06:02:30|5681.6|5675.6|5681.5|5675.5|5681.6|5675.6|5681.5|5675.5|0
1632376960000|2021-09-23 06:02:40|5682|5676|5682|5676|5682.5|5676.5|5681.5|5675.5|0
1632376970000|2021-09-23 06:02:50|5681.5|5675.5|5682|5676|5682.2|5676.2|5681.1|5675.1|8
1632376980000|2021-09-23 06:03:00|5683|5677|5683|5677|5683|5677|5683|5677|0
1632377010000|2021-09-23 06:03:30|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1632377020000|2021-09-23 06:03:40|5682.1|5676.1|5682|5676|5682.1|5676.1|5682|5676|0
1632377030000|2021-09-23 06:03:50|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5
1632377040000|2021-09-23 06:04:00|5683|5677|5682.5|5676.5|5683|5677|5682.5|5676.5|1
1632377090000|2021-09-23 06:04:50|5683|5677|5682.5|5676.5|5683|5677|5682.5|5676.5|0
1632377100000|2021-09-23 06:05:00|5682|5676|5682.5|5676.5|5682.5|5676.5|5682|5676|1
1632377110000|2021-09-23 06:05:10|5682.1|5676.1|5680.5|5674.5|5682.1|5676.1|5680.5|5674.5|12
1632377120000|2021-09-23 06:05:20|5680|5674|5680.5|5674.5|5680.5|5674.5|5680|5674|2
1632377130000|2021-09-23 06:05:30|5677.5|5671.5|5679.3|5673.3|5679.5|5673.5|5677.5|5671.5|5
1632377140000|2021-09-23 06:05:40|5679.5|5673.5|5678|5672|5679.5|5673.5|5678|5672|0
1632377150000|2021-09-23 06:05:50|5677.6|5671.6|5677.5|5671.5|5677.6|5671.6|5677.5|5671.5|0
1632377160000|2021-09-23 06:06:00|5678|5672|5678|5672|5678|5672|5677.5|5671.5|0
1632377190000|2021-09-23 06:06:30|5677.6|5671.6|5677.5|5671.5|5677.6|5671.6|5677.5|5671.5|0
1632377210000|2021-09-23 06:06:50|5677.1|5671.1|5676|5670|5677.1|5671.1|5676|5670|0
1632377220000|2021-09-23 06:07:00|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.1|5669.1|0
1632377230000|2021-09-23 06:07:10|5677|5671|5677|5671|5677|5671|5677|5671|1
1632377250000|2021-09-23 06:07:30|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|0
1632377260000|2021-09-23 06:07:40|5677|5671|5677|5671|5677|5671|5677|5671|0
1632377280000|2021-09-23 06:08:00|5676.5|5670.5|5676|5670|5676.5|5670.5|5675.5|5669.5|0
1632377290000|2021-09-23 06:08:10|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676|5670|0
1632377320000|2021-09-23 06:08:40|5676.1|5670.1|5676|5670|5676.1|5670.1|5676|5670|1
1632377330000|2021-09-23 06:08:50|5675|5669|5675|5669|5675|5669|5675|5669|0
1632377340000|2021-09-23 06:09:00|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1632377350000|2021-09-23 06:09:10|5674|5668|5674|5668|5674|5668|5673.5|5667.5|0
1632377370000|2021-09-23 06:09:30|5673.5|5667.5|5674|5668|5674|5668|5673.5|5667.5|0
1632377390000|2021-09-23 06:09:50|5674.5|5668.5|5674.6|5668.6|5675|5669|5674.5|5668.5|0
1632377400000|2021-09-23 06:10:00|5674.5|5668.5|5674|5668|5674.5|5668.5|5674|5668|0
1632377410000|2021-09-23 06:10:10|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|0
1632377420000|2021-09-23 06:10:20|5674.6|5668.6|5674.5|5668.5|5674.6|5668.6|5674.5|5668.5|0
1632377450000|2021-09-23 06:10:50|5674.8|5668.8|5677.5|5671.5|5677.5|5671.5|5674.8|5668.8|1
1632377460000|2021-09-23 06:11:00|5677.1|5671.1|5676.5|5670.5|5677.1|5671.1|5676.1|5670.1|0
1632377470000|2021-09-23 06:11:10|5676|5670|5678|5672|5678|5672|5676|5670|1
1632377480000|2021-09-23 06:11:20|5678.5|5672.5|5679|5673|5679|5673|5678.5|5672.5|0
1632377500000|2021-09-23 06:11:40|||||||||1
1632377510000|2021-09-23 06:11:50|5677.5|5671.5|5678|5672|5678|5672|5677.5|5671.5|0
1632377520000|2021-09-23 06:12:00|5678.5|5672.5|5678|5672|5678.5|5672.5|5677.5|5671.5|0
1632377530000|2021-09-23 06:12:10|5677.5|5671.5|5678|5672|5678|5672|5677|5671|0
1632377550000|2021-09-23 06:12:30|5678.1|5672.1|5679.5|5673.5|5679.5|5673.5|5678.1|5672.1|0
1632377570000|2021-09-23 06:12:50|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|2
1632377580000|2021-09-23 06:13:00|5682|5676|5682|5676|5682.3|5676.3|5682|5676|0
1632377610000|2021-09-23 06:13:30|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|0
1632377640000|2021-09-23 06:14:00|5682.2|5676.2|5683|5677|5683|5677|5682|5676|3
1632377650000|2021-09-23 06:14:10|5682.5|5676.5|5682.5|5676.5|5684|5678|5682.5|5676.5|5
1632377680000|2021-09-23 06:14:40|5682|5676|5683|5677|5683|5677|5682|5676|0
1632377700000|2021-09-23 06:15:00|5683.3|5677.3|5684|5678|5684.1|5678.1|5683|5677|5
1632377720000|2021-09-23 06:15:20|5683.6|5677.6|5683.5|5677.5|5684|5678|5683.5|5677.5|0
1632377750000|2021-09-23 06:15:50|5683.1|5677.1|5683|5677|5683.1|5677.1|5683|5677|0
1632377790000|2021-09-23 06:16:30|5683.3|5677.3|5683|5677|5683.5|5677.5|5683|5677|0
1632377820000|2021-09-23 06:17:00|5682.6|5676.6|5681.5|5675.5|5682.6|5676.6|5681|5675|3
1632377830000|2021-09-23 06:17:10|5681.8|5675.8|5683|5677|5683|5677|5681.8|5675.8|0
1632377850000|2021-09-23 06:17:30|5683.5|5677.5|5684.5|5678.5|5684.5|5678.5|5683|5677|0
1632377860000|2021-09-23 06:17:40|5684.3|5678.3|5683.5|5677.5|5684.3|5678.3|5683.5|5677.5|1
1632377870000|2021-09-23 06:17:50|5683|5677|5684|5678|5684|5678|5683|5677|1
1632377880000|2021-09-23 06:18:00|5683|5677|5683|5677|5683|5677|5683|5677|0
1632377890000|2021-09-23 06:18:10|5683.5|5677.5|5683.5|5677.5|5684|5678|5683.5|5677.5|0
1632377900000|2021-09-23 06:18:20|5684|5678|5684|5678|5684.5|5678.5|5684|5678|1
1632377910000|2021-09-23 06:18:30|5683.5|5677.5|5684|5678|5684|5678|5683.5|5677.5|0
1632377930000|2021-09-23 06:18:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|1
1632377940000|2021-09-23 06:19:00|5684|5678|5684|5678|5684|5678|5684|5678|0
1632377950000|2021-09-23 06:19:10|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|1
1632377970000|2021-09-23 06:19:30|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1632377980000|2021-09-23 06:19:40|5684|5678|5684|5678|5684.3|5678.3|5684|5678|0
1632377990000|2021-09-23 06:19:50|5683.6|5677.6|5683.5|5677.5|5683.6|5677.6|5683.5|5677.5|0
1632378000000|2021-09-23 06:20:00|5683.8|5677.8|5682.5|5676.5|5684|5678|5682.5|5676.5|0
1632378020000|2021-09-23 06:20:20|5682.8|5676.8|5683|5677|5684.1|5678.1|5682.8|5676.8|1
1632378030000|2021-09-23 06:20:30|5683.1|5677.1|5683|5677|5683.1|5677.1|5683|5677|0
1632378040000|2021-09-23 06:20:40|5683.5|5677.5|5683|5677|5683.5|5677.5|5683|5677|0
1632378070000|2021-09-23 06:21:10|5683.5|5677.5|5683|5677|5683.5|5677.5|5683|5677|0
1632378090000|2021-09-23 06:21:30|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1632378110000|2021-09-23 06:21:50|5682|5676|5682|5676|5682|5676|5682|5676|1
1632378150000|2021-09-23 06:22:30|5681.6|5675.6|5682.1|5676.1|5682.1|5676.1|5681.6|5675.6|0
1632378160000|2021-09-23 06:22:40|5682.3|5676.3|5684|5678|5684|5678|5682.3|5676.3|1
1632378170000|2021-09-23 06:22:50|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|0
1632378180000|2021-09-23 06:23:00|5682.5|5676.5|5682.1|5676.1|5682.5|5676.5|5682.1|5676.1|0
1632378190000|2021-09-23 06:23:10|5682|5676|5683|5677|5683|5677|5682|5676|1
1632378200000|2021-09-23 06:23:20|5682.6|5676.6|5683|5677|5683|5677|5682.5|5676.5|0
1632378210000|2021-09-23 06:23:30|5682.8|5676.8|5683|5677|5683|5677|5682.5|5676.5|0
1632378220000|2021-09-23 06:23:40|5684.6|5678.6|5684.5|5678.5|5684.6|5678.6|5684.5|5678.5|1
1632378230000|2021-09-23 06:23:50|5685|5679|5684|5678|5685|5679|5684|5678|0
1632378240000|2021-09-23 06:24:00|5684.5|5678.5|5685|5679|5685|5679|5684.5|5678.5|1
1632378250000|2021-09-23 06:24:10|5684|5678|5683.5|5677.5|5684|5678|5683.3|5677.3|1
1632378260000|2021-09-23 06:24:20|5684|5678|5684|5678|5684|5678|5684|5678|0
1632378270000|2021-09-23 06:24:30|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1632378280000|2021-09-23 06:24:40|5683.8|5677.8|5683.5|5677.5|5683.8|5677.8|5683.5|5677.5|0
1632378290000|2021-09-23 06:24:50|5684|5678|5684.8|5678.8|5684.8|5678.8|5683.5|5677.5|4
1632378300000|2021-09-23 06:25:00|5684.5|5678.5|5684.5|5678.5|5684.8|5678.8|5683|5677|2
1632378310000|2021-09-23 06:25:10|5684|5678|5685|5679|5685|5679|5684|5678|0
1632378320000|2021-09-23 06:25:20|5685.3|5679.3|5685.5|5679.5|5685.5|5679.5|5684.8|5678.8|0
1632378340000|2021-09-23 06:25:40|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|0
1632378360000|2021-09-23 06:26:00|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|0
1632378370000|2021-09-23 06:26:10|5684.8|5678.8|5687.8|5681.8|5687.8|5681.8|5684.8|5678.8|5
1632378380000|2021-09-23 06:26:20|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|3
1632378390000|2021-09-23 06:26:30|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|22
1632378410000|2021-09-23 06:26:50|5689|5683|5688|5682|5689|5683|5688|5682|3
1632378420000|2021-09-23 06:27:00|5688.3|5682.3|5688|5682|5688.5|5682.5|5687.7|5681.7|2
1632378440000|2021-09-23 06:27:20|5688.5|5682.5|5688.1|5682.1|5688.5|5682.5|5688.1|5682.1|0
1632378450000|2021-09-23 06:27:30|5688|5682|5688|5682|5688|5682|5688|5682|0
1632378460000|2021-09-23 06:27:40|5689|5683|5689|5683|5689|5683|5689|5683|0
1632378470000|2021-09-23 06:27:50|5688.6|5682.6|5687|5681|5688.6|5682.6|5687|5681|2
1632378480000|2021-09-23 06:28:00|5686.6|5680.6|5686.5|5680.5|5687|5681|5686.5|5680.5|0
1632378490000|2021-09-23 06:28:10|5687|5681|5688|5682|5688|5682|5687|5681|1
1632378510000|2021-09-23 06:28:30|5687.5|5681.5|5687.5|5681.5|5688|5682|5687.5|5681.5|0
1632378530000|2021-09-23 06:28:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1632378540000|2021-09-23 06:29:00|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1632378550000|2021-09-23 06:29:10|5687|5681|5687.6|5681.6|5687.6|5681.6|5687|5681|0
1632378560000|2021-09-23 06:29:20|5688|5682|5689.5|5683.5|5689.5|5683.5|5688|5682|0
1632378580000|2021-09-23 06:29:40|5689.3|5683.3|5687.5|5681.5|5689.5|5683.5|5687.3|5681.3|5
1632378590000|2021-09-23 06:29:50|5688|5682|5688|5682|5688|5682|5688|5682|0
1632378600000|2021-09-23 06:30:00|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687|5681|0
1632378610000|2021-09-23 06:30:10|5688|5682|5689|5683|5689|5683|5687.5|5681.5|1
1632378620000|2021-09-23 06:30:20|5688.5|5682.5|5689|5683|5689|5683|5688.5|5682.5|0
1632378640000|2021-09-23 06:30:40|5688|5682|5688|5682|5688|5682|5688|5682|1
1632378650000|2021-09-23 06:30:50|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1632378660000|2021-09-23 06:31:00|5688.1|5682.1|5688|5682|5688.5|5682.5|5688|5682|1
1632378670000|2021-09-23 06:31:10|5688.1|5682.1|5689|5683|5689|5683|5688.1|5682.1|0
1632378690000|2021-09-23 06:31:30|5688.6|5682.6|5689|5683|5689|5683|5688.5|5682.5|0
1632378700000|2021-09-23 06:31:40|5688.6|5682.6|5687.5|5681.5|5688.6|5682.6|5687.5|5681.5|1
1632378720000|2021-09-23 06:32:00|5687|5681|5686.5|5680.5|5687|5681|5686|5680|1
1632378730000|2021-09-23 06:32:10|5686.8|5680.8|5687|5681|5687|5681|5686.5|5680.5|0
1632378740000|2021-09-23 06:32:20|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|0
1632378750000|2021-09-23 06:32:30|5687.3|5681.3|5688|5682|5688|5682|5687.3|5681.3|0
1632378760000|2021-09-23 06:32:40|5688.3|5682.3|5689|5683|5689|5683|5688.3|5682.3|0
1632378770000|2021-09-23 06:32:50|5688.5|5682.5|5688.8|5682.8|5688.8|5682.8|5688.5|5682.5|1
1632378780000|2021-09-23 06:33:00|5689|5683|5689|5683|5689|5683|5688|5682|1
1632378790000|2021-09-23 06:33:10|5689.3|5683.3|5689|5683|5689.3|5683.3|5689|5683|0
1632378800000|2021-09-23 06:33:20|5689.3|5683.3|5688.5|5682.5|5689.3|5683.3|5688.5|5682.5|0
1632378830000|2021-09-23 06:33:50|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.5|5682.5|1
1632378850000|2021-09-23 06:34:10|5689|5683|5689|5683|5689|5683|5689|5683|0
1632378860000|2021-09-23 06:34:20|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|0
1632378870000|2021-09-23 06:34:30|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.3|5683.3|0
1632378890000|2021-09-23 06:34:50|5689.1|5683.1|5689.3|5683.3|5689.3|5683.3|5688.6|5682.6|1
1632378900000|2021-09-23 06:35:00|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1632378940000|2021-09-23 06:35:40|5689.8|5683.8|5690.3|5684.3|5690.3|5684.3|5689.8|5683.8|1
1632378950000|2021-09-23 06:35:50|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1632378960000|2021-09-23 06:36:00|5691|5685|5690.5|5684.5|5691|5685|5690.5|5684.5|11
1632378970000|2021-09-23 06:36:10|5692|5686|5690.5|5684.5|5692|5686|5690.5|5684.5|4
1632378980000|2021-09-23 06:36:20|5691|5685|5692.5|5686.5|5694|5688|5691|5685|7
1632378990000|2021-09-23 06:36:30|5693|5687|5692.5|5686.5|5693|5687|5692.5|5686.5|0
1632379000000|2021-09-23 06:36:40|5692.8|5686.8|5693|5687|5693|5687|5692.8|5686.8|0
1632379010000|2021-09-23 06:36:50|5691.5|5685.5|5692|5686|5692|5686|5691.5|5685.5|5
1632379020000|2021-09-23 06:37:00|5692.5|5686.5|5693.5|5687.5|5693.5|5687.5|5692.5|5686.5|0
1632379030000|2021-09-23 06:37:10|||||||||1
1632379040000|2021-09-23 06:37:20|5694|5688|5694|5688|5694|5688|5694|5688|0
1632379050000|2021-09-23 06:37:30|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|0
1632379070000|2021-09-23 06:37:50|5694.1|5688.1|5694|5688|5694.5|5688.5|5694|5688|5
1632379080000|2021-09-23 06:38:00|5693.6|5687.6|5693.5|5687.5|5693.6|5687.6|5693.5|5687.5|0
1632379090000|2021-09-23 06:38:10|5694|5688|5694|5688|5694|5688|5694|5688|1
1632379100000|2021-09-23 06:38:20|5693|5687|5693|5687|5693|5687|5693|5687|1
1632379110000|2021-09-23 06:38:30|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|1
1632379120000|2021-09-23 06:38:40|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|0
1632379130000|2021-09-23 06:38:50|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1632379140000|2021-09-23 06:39:00|5693.1|5687.1|5693|5687|5693.5|5687.5|5692|5686|3
1632379150000|2021-09-23 06:39:10|5692.6|5686.6|5691.5|5685.5|5692.8|5686.8|5691.5|5685.5|1
1632379160000|2021-09-23 06:39:20|5690|5684|5692|5686|5692|5686|5690|5684|2
1632379190000|2021-09-23 06:39:50|5691.6|5685.6|5690|5684|5691.6|5685.6|5690|5684|4
1632379200000|2021-09-23 06:40:00|5690.5|5684.5|5691.5|5685.5|5691.5|5685.5|5690.5|5684.5|0
1632379210000|2021-09-23 06:40:10|5691.8|5685.8|5691.5|5685.5|5692|5686|5691.5|5685.5|0
1632379220000|2021-09-23 06:40:20|5691.1|5685.1|5688.6|5682.6|5691.1|5685.1|5688.6|5682.6|1
1632379230000|2021-09-23 06:40:30|5688.5|5682.5|5689.5|5683.5|5690|5684|5688.3|5682.3|1
1632379240000|2021-09-23 06:40:40|5689|5683|5689|5683|5689|5683|5689|5683|0
1632379250000|2021-09-23 06:40:50|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1632379260000|2021-09-23 06:41:00|5689.1|5683.1|5689|5683|5689.1|5683.1|5689|5683|0
1632379300000|2021-09-23 06:41:40|5688|5682|5688|5682|5688|5682|5688|5682|2
1632379310000|2021-09-23 06:41:50|5687.5|5681.5|5688.5|5682.5|5688.5|5682.5|5687.5|5681.5|0
1632379320000|2021-09-23 06:42:00|5689|5683|5689.5|5683.5|5689.5|5683.5|5689|5683|1
1632379330000|2021-09-23 06:42:10|5689.1|5683.1|5688.5|5682.5|5689.1|5683.1|5688.5|5682.5|2
1632379340000|2021-09-23 06:42:20|5689|5683|5688.6|5682.6|5689|5683|5688.6|5682.6|0
1632379350000|2021-09-23 06:42:30|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1632379360000|2021-09-23 06:42:40|5688.1|5682.1|5688|5682|5688.5|5682.5|5688|5682|0
1632379370000|2021-09-23 06:42:50|5687.5|5681.5|5687.7|5681.7|5687.7|5681.7|5687.5|5681.5|0
1632379380000|2021-09-23 06:43:00|5688|5682|5688.5|5682.5|5688.5|5682.5|5688|5682|0
1632379390000|2021-09-23 06:43:10|5687|5681|5685|5679|5687|5681|5685|5679|1
1632379400000|2021-09-23 06:43:20|5684.6|5678.6|5685|5679|5685|5679|5684.6|5678.6|0
1632379410000|2021-09-23 06:43:30|5684.6|5678.6|5684.5|5678.5|5684.8|5678.8|5683.5|5677.5|0
1632379420000|2021-09-23 06:43:40|5684|5678|5684|5678|5684|5678|5684|5678|0
1632379430000|2021-09-23 06:43:50|5683.5|5677.5|5683|5677|5683.5|5677.5|5683|5677|0
1632379440000|2021-09-23 06:44:00|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1632379450000|2021-09-23 06:44:10|5684|5678|5684.5|5678.5|5684.5|5678.5|5684|5678|2
1632379460000|2021-09-23 06:44:20|5684.1|5678.1|5684|5678|5684.1|5678.1|5684|5678|0
1632379470000|2021-09-23 06:44:30|5684.1|5678.1|5685|5679|5685.5|5679.5|5684.1|5678.1|2
1632379480000|2021-09-23 06:44:40|5684.5|5678.5|5683.1|5677.1|5684.5|5678.5|5683.1|5677.1|1
1632379490000|2021-09-23 06:44:50|5683|5677|5683|5677|5684|5678|5683|5677|2
1632379500000|2021-09-23 06:45:00|5683.5|5677.5|5685|5679|5685|5679|5683.5|5677.5|2
1632379520000|2021-09-23 06:45:20|5685.5|5679.5|5686|5680|5686|5680|5685|5679|1
1632379530000|2021-09-23 06:45:30|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|0
1632379540000|2021-09-23 06:45:40|5684.5|5678.5|5685.5|5679.5|5685.5|5679.5|5684.5|5678.5|0
1632379560000|2021-09-23 06:46:00|5685|5679|5683.8|5677.8|5686|5680|5683.8|5677.8|3
1632379570000|2021-09-23 06:46:10|5683|5677|5683.5|5677.5|5684|5678|5683|5677|0
1632379580000|2021-09-23 06:46:20|5683.1|5677.1|5683|5677|5683.5|5677.5|5683|5677|0
1632379590000|2021-09-23 06:46:30|5682|5676|5683.5|5677.5|5683.5|5677.5|5682|5676|1
1632379600000|2021-09-23 06:46:40|5683|5677|5682|5676|5683.5|5677.5|5682|5676|0
1632379610000|2021-09-23 06:46:50|5682.5|5676.5|5682|5676|5682.5|5676.5|5681.1|5675.1|0
1632379620000|2021-09-23 06:47:00|5682.3|5676.3|5684|5678|5684|5678|5682.3|5676.3|1
1632379630000|2021-09-23 06:47:10|5683|5677|5683|5677|5683|5677|5682.6|5676.6|3
1632379640000|2021-09-23 06:47:20|5684|5678|5684.1|5678.1|5684.3|5678.3|5683.1|5677.1|3
1632379650000|2021-09-23 06:47:30|5684|5678|5684|5678|5684|5678|5684|5678|0
1632379660000|2021-09-23 06:47:40|5684.7|5678.7|5686|5680|5686|5680|5684.7|5678.7|0
1632379670000|2021-09-23 06:47:50|5685.5|5679.5|5684|5678|5685.5|5679.5|5684|5678|1
1632379680000|2021-09-23 06:48:00|5684.3|5678.3|5684.5|5678.5|5684.5|5678.5|5684.3|5678.3|0
1632379700000|2021-09-23 06:48:20|5684|5678|5684|5678|5684|5678|5683.5|5677.5|2
1632379710000|2021-09-23 06:48:30|5683.6|5677.6|5682.8|5676.8|5683.6|5677.6|5682.5|5676.5|0
1632379720000|2021-09-23 06:48:40|5683|5677|5683.5|5677.5|5683.5|5677.5|5682.8|5676.8|0
1632379730000|2021-09-23 06:48:50|5684|5678|5683.5|5677.5|5684.1|5678.1|5683|5677|2
1632379740000|2021-09-23 06:49:00|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684|5678|0
1632379750000|2021-09-23 06:49:10|5685|5679|5685.5|5679.5|5685.5|5679.5|5685|5679|1
1632379760000|2021-09-23 06:49:20|5685.8|5679.8|5687.5|5681.5|5687.5|5681.5|5685.8|5679.8|4
1632379790000|2021-09-23 06:49:50|5687|5681|5687|5681|5687|5681|5686|5680|2
1632379800000|2021-09-23 06:50:00|5687.5|5681.5|5689|5683|5689|5683|5687.5|5681.5|0
1632379820000|2021-09-23 06:50:20|5688.8|5682.8|5689.5|5683.5|5689.5|5683.5|5688.8|5682.8|2
1632379830000|2021-09-23 06:50:30|5690|5684|5690|5684|5690|5684|5690|5684|0
1632379840000|2021-09-23 06:50:40|5689.6|5683.6|5689.5|5683.5|5689.6|5683.6|5689.5|5683.5|0
1632379850000|2021-09-23 06:50:50|5689.6|5683.6|5691|5685|5691|5685|5689.6|5683.6|5
1632379860000|2021-09-23 06:51:00|5691.3|5685.3|5690|5684|5691.5|5685.5|5689|5683|9
1632379870000|2021-09-23 06:51:10|5690.3|5684.3|5690|5684|5690.3|5684.3|5688.5|5682.5|4
1632379880000|2021-09-23 06:51:20|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1632379890000|2021-09-23 06:51:30|5690|5684|5691|5685|5691.1|5685.1|5690|5684|5
1632379900000|2021-09-23 06:51:40|5691.6|5685.6|5695.5|5689.5|5695.7|5689.7|5691.5|5685.5|24
1632379910000|2021-09-23 06:51:50|5696.8|5690.8|5697|5691|5697.5|5691.5|5695.8|5689.8|7
1632379920000|2021-09-23 06:52:00|5698|5692|5698|5692|5698|5692|5698|5692|5
1632379940000|2021-09-23 06:52:20|5698.5|5692.5|5699|5693|5699|5693|5698.5|5692.5|8
1632379950000|2021-09-23 06:52:30|5699.5|5693.5|5698.5|5692.5|5699.5|5693.5|5698.5|5692.5|3
1632379970000|2021-09-23 06:52:50|5698|5692|5697.8|5691.8|5698|5692|5697.8|5691.8|0
1632379980000|2021-09-23 06:53:00|5698.5|5692.5|5697.5|5691.5|5698.5|5692.5|5697.5|5691.5|0
1632379990000|2021-09-23 06:53:10|5696.8|5690.8|5697.3|5691.3|5697.5|5691.5|5696.8|5690.8|4
1632380000000|2021-09-23 06:53:20|5697.2|5691.2|5696.5|5690.5|5697.2|5691.2|5696.5|5690.5|2
1632380010000|2021-09-23 06:53:30|5696.1|5690.1|5693.5|5687.5|5696.1|5690.1|5693|5687|8
1632380030000|2021-09-23 06:53:50|5693|5687|5693|5687|5693|5687|5693|5687|0
1632380040000|2021-09-23 06:54:00|5693.5|5687.5|5694.5|5688.5|5694.6|5688.6|5693.1|5687.1|10
1632380050000|2021-09-23 06:54:10|5695|5689|5695|5689|5695.5|5689.5|5695|5689|0
1632380060000|2021-09-23 06:54:20|5695.1|5689.1|5696|5690|5696.5|5690.5|5695|5689|1
1632380070000|2021-09-23 06:54:30|5695.6|5689.6|5695|5689|5695.6|5689.6|5695|5689|0
1632380080000|2021-09-23 06:54:40|5694.6|5688.6|5695|5689|5695|5689|5694.5|5688.5|0
1632380090000|2021-09-23 06:54:50|5695.3|5689.3|5697.8|5691.8|5697.8|5691.8|5695.3|5689.3|0
1632380100000|2021-09-23 06:55:00|5698|5692|5696.5|5690.5|5698|5692|5696.5|5690.5|0
1632380110000|2021-09-23 06:55:10|5697|5691|5697.5|5691.5|5697.5|5691.5|5697|5691|0
1632380120000|2021-09-23 06:55:20|5698|5692|5697.5|5691.5|5699|5693|5697.5|5691.5|0
1632380130000|2021-09-23 06:55:30|5697.8|5691.8|5697.5|5691.5|5698|5692|5697.5|5691.5|0
1632380140000|2021-09-23 06:55:40|5697|5691|5696.5|5690.5|5697|5691|5696.5|5690.5|1
1632380150000|2021-09-23 06:55:50|5696|5690|5696|5690|5696|5690|5696|5690|1
1632380160000|2021-09-23 06:56:00|5696.3|5690.3|5698|5692|5698|5692|5696.3|5690.3|18
1632380190000|2021-09-23 06:56:30|5697.6|5691.6|5697.5|5691.5|5697.6|5691.6|5697.5|5691.5|3
1632380200000|2021-09-23 06:56:40|||||||||1
1632380210000|2021-09-23 06:56:50|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1632380220000|2021-09-23 06:57:00|5697|5691|5697|5691|5697|5691|5697|5691|1
1632380250000|2021-09-23 06:57:30|5697.5|5691.5|5696|5690|5697.5|5691.5|5696|5690|6
1632380260000|2021-09-23 06:57:40|5694.5|5688.5|5693|5687|5694.5|5688.5|5693|5687|5
1632380270000|2021-09-23 06:57:50|5692.8|5686.8|5694.3|5688.3|5694.3|5688.3|5692.5|5686.5|10
1632380280000|2021-09-23 06:58:00|5694|5688|5694|5688|5694.3|5688.3|5694|5688|0
1632380290000|2021-09-23 06:58:10|5694.3|5688.3|5693|5687|5694.3|5688.3|5693|5687|0
1632380300000|2021-09-23 06:58:20|5693.3|5687.3|5693.5|5687.5|5693.5|5687.5|5693.3|5687.3|0
1632380310000|2021-09-23 06:58:30|5694.8|5688.8|5696|5690|5696|5690|5694.8|5688.8|0
1632380320000|2021-09-23 06:58:40|5696.3|5690.3|5697.5|5691.5|5697.5|5691.5|5694.5|5688.5|0
1632380330000|2021-09-23 06:58:50|5697|5691|5697|5691|5697|5691|5697|5691|0
1632380340000|2021-09-23 06:59:00|5697.1|5691.1|5697|5691|5697.5|5691.5|5696.5|5690.5|0
1632380350000|2021-09-23 06:59:10|5696.6|5690.6|5697.1|5691.1|5697.1|5691.1|5696.5|5690.5|0
1632380360000|2021-09-23 06:59:20|5697|5691|5699.5|5693.5|5699.5|5693.5|5697|5691|1
1632380370000|2021-09-23 06:59:30|5698.5|5692.5|5699.5|5693.5|5699.5|5693.5|5698.5|5692.5|0
1632380380000|2021-09-23 06:59:40|5699.1|5693.1|5699|5693|5699.1|5693.1|5699|5693|0
1632380390000|2021-09-23 06:59:50|5699.5|5693.5|5699.5|5693.5|5700.3|5694.3|5699.5|5693.5|0
1632380400000|2021-09-23 07:00:00|5699|5693|5698|5692|5699.5|5693.5|5698|5692|0
1632380420000|2021-09-23 07:00:20|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|0
1632380430000|2021-09-23 07:00:30|5698|5692|5698.3|5692.3|5698.3|5692.3|5697.5|5691.5|0
1632380440000|2021-09-23 07:00:40|5698.5|5692.5|5697.5|5691.5|5698.5|5692.5|5697.5|5691.5|1
1632380460000|2021-09-23 07:01:00|5697.1|5691.1|5696.5|5690.5|5697.1|5691.1|5696|5690|0
1632380480000|2021-09-23 07:01:20|5696.8|5690.8|5697|5691|5697|5691|5696.8|5690.8|0
1632380490000|2021-09-23 07:01:30|5697.3|5691.3|5696.8|5690.8|5697.3|5691.3|5696.3|5690.3|4
1632380500000|2021-09-23 07:01:40|5696.5|5690.5|5696|5690|5696.5|5690.5|5696|5690|0
1632380510000|2021-09-23 07:01:50|5696.3|5690.3|5696.8|5690.8|5697.3|5691.3|5696.3|5690.3|0
1632380530000|2021-09-23 07:02:10|5696|5690|5695.5|5689.5|5696.3|5690.3|5695.5|5689.5|0
1632380550000|2021-09-23 07:02:30|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|1
1632380560000|2021-09-23 07:02:40|5694.5|5688.5|5695|5689|5695|5689|5694.5|5688.5|3
1632380570000|2021-09-23 07:02:50|5698|5692|5697|5691|5698|5692|5696.5|5690.5|25
1632380580000|2021-09-23 07:03:00|5696.6|5690.6|5696.5|5690.5|5696.6|5690.6|5696.5|5690.5|0
1632380590000|2021-09-23 07:03:10|5696|5690|5699.5|5693.5|5699.5|5693.5|5696|5690|2
1632380600000|2021-09-23 07:03:20|5699.8|5693.8|5700.3|5694.3|5700.3|5694.3|5699.8|5693.8|0
1632380610000|2021-09-23 07:03:30|5700|5694|5700|5694|5700|5694|5700|5694|0
1632380630000|2021-09-23 07:03:50|||||||||1
1632380640000|2021-09-23 07:04:00|5699.8|5693.8|5700|5694|5700|5694|5699.8|5693.8|1
1632380650000|2021-09-23 07:04:10|5699.5|5693.5|5699|5693|5699.5|5693.5|5699|5693|0
1632380660000|2021-09-23 07:04:20|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1632380720000|2021-09-23 07:05:20|5698.1|5692.1|5698.5|5692.5|5698.5|5692.5|5698.1|5692.1|1
1632380740000|2021-09-23 07:05:40|||||||||1
1632380760000|2021-09-23 07:06:00|5698.6|5692.6|5698.5|5692.5|5698.6|5692.6|5698.1|5692.1|3
1632380790000|2021-09-23 07:06:30|5698.1|5692.1|5698.5|5692.5|5698.5|5692.5|5698.1|5692.1|1
1632380800000|2021-09-23 07:06:40|5699|5693|5695.5|5689.5|5699|5693|5695.5|5689.5|7
1632380810000|2021-09-23 07:06:50|5695.1|5689.1|5696.5|5690.5|5696.5|5690.5|5695|5689|1
1632380820000|2021-09-23 07:07:00|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|1
1632380830000|2021-09-23 07:07:10|5695|5689|5693|5687|5695|5689|5693|5687|1
1632380840000|2021-09-23 07:07:20|5692.6|5686.6|5691.5|5685.5|5692.6|5686.6|5691.5|5685.5|0
1632380860000|2021-09-23 07:07:40|5691|5685|5691.8|5685.8|5691.8|5685.8|5691|5685|1
1632380880000|2021-09-23 07:08:00|5692|5686|5692|5686|5692|5686|5692|5686|0
1632380890000|2021-09-23 07:08:10|5691.6|5685.6|5690.5|5684.5|5691.6|5685.6|5690.5|5684.5|0
1632380900000|2021-09-23 07:08:20|5690.1|5684.1|5690|5684|5690.1|5684.1|5690|5684|0
1632380910000|2021-09-23 07:08:30|5690.6|5684.6|5692|5686|5692.5|5686.5|5690.6|5684.6|2
1632380930000|2021-09-23 07:08:50|5691.3|5685.3|5692|5686|5693|5687|5691.3|5685.3|2
1632380940000|2021-09-23 07:09:00|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1632380960000|2021-09-23 07:09:20|5692|5686|5691.1|5685.1|5692|5686|5691.1|5685.1|0
1632380970000|2021-09-23 07:09:30|5691|5685|5690.5|5684.5|5691|5685|5690.5|5684.5|0
1632380990000|2021-09-23 07:09:50|5690.1|5684.1|5690|5684|5691.5|5685.5|5690|5684|4
1632381000000|2021-09-23 07:10:00|5690.5|5684.5|5692.5|5686.5|5692.5|5686.5|5690.5|5684.5|0
1632381020000|2021-09-23 07:10:20|5690.6|5684.6|5690|5684|5690.6|5684.6|5690|5684|1
1632381030000|2021-09-23 07:10:30|5689.5|5683.5|5689.5|5683.5|5690.3|5684.3|5689.5|5683.5|0
1632381040000|2021-09-23 07:10:40|5689|5683|5688.5|5682.5|5689|5683|5688.5|5682.5|0
1632381050000|2021-09-23 07:10:50|5688.1|5682.1|5687.5|5681.5|5688.1|5682.1|5687.5|5681.5|1
1632381060000|2021-09-23 07:11:00|5687|5681|5687.3|5681.3|5687.3|5681.3|5687|5681|0
1632381070000|2021-09-23 07:11:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1632381080000|2021-09-23 07:11:20|5687.1|5681.1|5687|5681|5687.5|5681.5|5687|5681|2
1632381090000|2021-09-23 07:11:30|5685.8|5679.8|5687.5|5681.5|5687.5|5681.5|5685|5679|5
1632381100000|2021-09-23 07:11:40|5686|5680|5687.5|5681.5|5687.5|5681.5|5686|5680|0
1632381110000|2021-09-23 07:11:50|5687|5681|5684.1|5678.1|5687.5|5681.5|5683.6|5677.6|4
1632381120000|2021-09-23 07:12:00|5684|5678|5684.5|5678.5|5684.5|5678.5|5683.3|5677.3|1
1632381130000|2021-09-23 07:12:10|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1632381140000|2021-09-23 07:12:20|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|0
1632381170000|2021-09-23 07:12:50|5683.3|5677.3|5683.6|5677.6|5683.6|5677.6|5683.1|5677.1|1
1632381180000|2021-09-23 07:13:00|5684|5678|5684.5|5678.5|5684.5|5678.5|5684|5678|5
1632381200000|2021-09-23 07:13:20|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1632381210000|2021-09-23 07:13:30|5684|5678|5683|5677|5684|5678|5682.1|5676.1|1
1632381220000|2021-09-23 07:13:40|5682.3|5676.3|5683.3|5677.3|5683.3|5677.3|5682.3|5676.3|1
1632381230000|2021-09-23 07:13:50|5683.5|5677.5|5684|5678|5684.5|5678.5|5683.5|5677.5|0
1632381240000|2021-09-23 07:14:00|5683.5|5677.5|5684|5678|5684|5678|5683.5|5677.5|0
1632381250000|2021-09-23 07:14:10|5683.1|5677.1|5683.6|5677.6|5683.6|5677.6|5683.1|5677.1|0
1632381260000|2021-09-23 07:14:20|5684|5678|5683|5677|5684|5678|5683|5677|0
1632381270000|2021-09-23 07:14:30|5682.3|5676.3|5678.1|5672.1|5683.5|5677.5|5678.1|5672.1|3
1632381280000|2021-09-23 07:14:40|5678.6|5672.6|5679|5673|5679|5673|5678.6|5672.6|0
1632381300000|2021-09-23 07:15:00|5678.6|5672.6|5679|5673|5679|5673|5678.1|5672.1|0
1632381320000|2021-09-23 07:15:20|5678.1|5672.1|5679.8|5673.8|5679.8|5673.8|5677.6|5671.6|3
1632381330000|2021-09-23 07:15:30|5680|5674|5682.5|5676.5|5682.5|5676.5|5680|5674|2
1632381340000|2021-09-23 07:15:40|5683.5|5677.5|5684|5678|5684|5678|5683.5|5677.5|4
1632381360000|2021-09-23 07:16:00|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1632381390000|2021-09-23 07:16:30|5683.3|5677.3|5683.5|5677.5|5683.5|5677.5|5683.3|5677.3|0
1632381410000|2021-09-23 07:16:50|5683|5677|5683|5677|5683|5677|5683|5677|1
1632381420000|2021-09-23 07:17:00|5682.5|5676.5|5681.6|5675.6|5682.5|5676.5|5681.1|5675.1|2
1632381470000|2021-09-23 07:17:50|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5681.1|5675.1|1
1632381510000|2021-09-23 07:18:30|5681.3|5675.3|5681.6|5675.6|5681.6|5675.6|5681.3|5675.3|1
1632381520000|2021-09-23 07:18:40|5682|5676|5682|5676|5682|5676|5682|5676|0
1632381530000|2021-09-23 07:18:50|5681.6|5675.6|5682|5676|5682|5676|5681.6|5675.6|0
1632381540000|2021-09-23 07:19:00|5682.3|5676.3|5683.5|5677.5|5683.5|5677.5|5682.3|5676.3|2
1632381560000|2021-09-23 07:19:20|5683|5677|5683|5677|5683|5677|5683|5677|0
1632381570000|2021-09-23 07:19:30|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1632381620000|2021-09-23 07:20:20|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1632381630000|2021-09-23 07:20:30|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1632381650000|2021-09-23 07:20:50|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|0
1632381670000|2021-09-23 07:21:10|5680|5674|5677.1|5671.1|5680|5674|5677.1|5671.1|2
1632381680000|2021-09-23 07:21:20|5678.2|5672.2|5678.5|5672.5|5678.5|5672.5|5678.2|5672.2|3
1632381690000|2021-09-23 07:21:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1632381700000|2021-09-23 07:21:40|5679|5673|5679|5673|5679|5673|5679|5673|0
1632381720000|2021-09-23 07:22:00|5678|5672|5677.6|5671.6|5678.5|5672.5|5677.6|5671.6|4
1632381740000|2021-09-23 07:22:20|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|0
1632381750000|2021-09-23 07:22:30|5678.8|5672.8|5677.6|5671.6|5679|5673|5677.6|5671.6|1
1632381840000|2021-09-23 07:24:00|5679|5673|5678.5|5672.5|5679|5673|5678.5|5672.5|1
1632381850000|2021-09-23 07:24:10|5678.8|5672.8|5679.5|5673.5|5679.5|5673.5|5678.8|5672.8|0
1632381870000|2021-09-23 07:24:30|5679|5673|5679|5673|5679|5673|5679|5673|6
1632381880000|2021-09-23 07:24:40|5679.3|5673.3|5679.5|5673.5|5679.5|5673.5|5679.3|5673.3|0
1632381890000|2021-09-23 07:24:50|5679|5673|5679|5673|5679|5673|5679|5673|0
1632381900000|2021-09-23 07:25:00|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|1
1632381970000|2021-09-23 07:26:10|5679|5673|5679.3|5673.3|5679.3|5673.3|5679|5673|0
1632381990000|2021-09-23 07:26:30|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632382030000|2021-09-23 07:27:10|5679.3|5673.3|5679.5|5673.5|5679.5|5673.5|5679|5673|3
1632382040000|2021-09-23 07:27:20|5679|5673|5679|5673|5679|5673|5679|5673|0
1632382050000|2021-09-23 07:27:30|5678.5|5672.5|5678|5672|5678.5|5672.5|5678|5672|1
1632382060000|2021-09-23 07:27:40|||||||||2
1632382100000|2021-09-23 07:28:20|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|2
1632382110000|2021-09-23 07:28:30|||||||||2
1632382120000|2021-09-23 07:28:40|5674.1|5668.1|5673|5667|5674.1|5668.1|5673|5667|5
1632382130000|2021-09-23 07:28:50|5673.1|5667.1|5673.5|5667.5|5673.5|5667.5|5673.1|5667.1|1
1632382170000|2021-09-23 07:29:30|5674|5668|5674|5668|5674|5668|5674|5668|1
1632382190000|2021-09-23 07:29:50|5673.6|5667.6|5673.5|5667.5|5673.6|5667.6|5673.5|5667.5|0
1632382200000|2021-09-23 07:30:00|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5670|5664|6
1632382210000|2021-09-23 07:30:10|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.1|5666.1|0
1632382220000|2021-09-23 07:30:20|5672.8|5666.8|5674|5668|5674|5668|5672.8|5666.8|0
1632382230000|2021-09-23 07:30:30|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|0
1632382240000|2021-09-23 07:30:40|5674|5668|5674.5|5668.5|5674.5|5668.5|5674|5668|0
1632382260000|2021-09-23 07:31:00|5674.8|5668.8|5677.5|5671.5|5677.5|5671.5|5674.8|5668.8|1
1632382270000|2021-09-23 07:31:10|5677|5671|5677|5671|5677|5671|5677|5671|2
1632382300000|2021-09-23 07:31:40|5677.3|5671.3|5679.5|5673.5|5679.5|5673.5|5677.3|5671.3|4
1632382310000|2021-09-23 07:31:50|||||||||1
1632382330000|2021-09-23 07:32:10|5679.8|5673.8|5680|5674|5680|5674|5679.8|5673.8|1
1632382340000|2021-09-23 07:32:20|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|17
1632382380000|2021-09-23 07:33:00|5680|5674|5680|5674|5680|5674|5680|5674|7
1632382390000|2021-09-23 07:33:10|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1632382400000|2021-09-23 07:33:20|5678.5|5672.5|5679|5673|5679|5673|5678|5672|1
1632382420000|2021-09-23 07:33:40|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|0
1632382430000|2021-09-23 07:33:50|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|4
1632382440000|2021-09-23 07:34:00|5677|5671|5677.5|5671.5|5677.5|5671.5|5677|5671|1
1632382450000|2021-09-23 07:34:10|5677|5671|5677|5671|5677|5671|5677|5671|0
1632382460000|2021-09-23 07:34:20|5677.5|5671.5|5677|5671|5677.5|5671.5|5677|5671|0
1632382500000|2021-09-23 07:35:00|5677.5|5671.5|5678.6|5672.6|5678.6|5672.6|5677.5|5671.5|0
1632382510000|2021-09-23 07:35:10|5676.8|5670.8|5677|5671|5677|5671|5676.8|5670.8|5
1632382520000|2021-09-23 07:35:20|5677.5|5671.5|5677|5671|5677.5|5671.5|5677|5671|0
1632382530000|2021-09-23 07:35:30|5679.5|5673.5|5680.6|5674.6|5680.7|5674.7|5679.5|5673.5|5
1632382550000|2021-09-23 07:35:50|5679.8|5673.8|5679.3|5673.3|5679.8|5673.8|5679.3|5673.3|3
1632382560000|2021-09-23 07:36:00|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632382600000|2021-09-23 07:36:40|5680|5674|5681.3|5675.3|5681.3|5675.3|5680|5674|7
1632382610000|2021-09-23 07:36:50|5681|5675|5681|5675|5681|5675|5681|5675|4
1632382650000|2021-09-23 07:37:30|5682|5676|5684.5|5678.5|5684.5|5678.5|5682|5676|1
1632382660000|2021-09-23 07:37:40|5684|5678|5688|5682|5688|5682|5684|5678|13
1632382670000|2021-09-23 07:37:50|5688.5|5682.5|5690|5684|5690|5684|5688.5|5682.5|2
1632382690000|2021-09-23 07:38:10|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1632382710000|2021-09-23 07:38:30|5690|5684|5690|5684|5690|5684|5690|5684|0
1632382720000|2021-09-23 07:38:40|5690.5|5684.5|5691|5685|5691|5685|5690.5|5684.5|1
1632382730000|2021-09-23 07:38:50|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1632382740000|2021-09-23 07:39:00|5691|5685|5691.5|5685.5|5692|5686|5691|5685|5
1632382750000|2021-09-23 07:39:10|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|0
1632382760000|2021-09-23 07:39:20|5692|5686|5692|5686|5692|5686|5692|5686|0
1632382770000|2021-09-23 07:39:30|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1632382790000|2021-09-23 07:39:50|5693|5687|5692.8|5686.8|5693|5687|5692.6|5686.6|2
1632382800000|2021-09-23 07:40:00|5693|5687|5692.5|5686.5|5693|5687|5692|5686|5
1632382810000|2021-09-23 07:40:10|5694|5688|5694.6|5688.6|5695|5689|5694|5688|2
1632382820000|2021-09-23 07:40:20|5694.3|5688.3|5696|5690|5696|5690|5694.3|5688.3|6
1632382870000|2021-09-23 07:41:10|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1632382880000|2021-09-23 07:41:20|5695.1|5689.1|5695|5689|5695.1|5689.1|5695|5689|0
1632382890000|2021-09-23 07:41:30|5695.3|5689.3|5695.5|5689.5|5696|5690|5695.3|5689.3|6
1632382910000|2021-09-23 07:41:50|||||||||2
1632382920000|2021-09-23 07:42:00|5695|5689|5694.6|5688.6|5695.5|5689.5|5694.6|5688.6|3
1632382930000|2021-09-23 07:42:10|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|0
1632382940000|2021-09-23 07:42:20|5694.3|5688.3|5694.5|5688.5|5694.5|5688.5|5694.3|5688.3|0
1632382950000|2021-09-23 07:42:30|5694.1|5688.1|5694|5688|5694.1|5688.1|5693.5|5687.5|5
1632382960000|2021-09-23 07:42:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1632382980000|2021-09-23 07:43:00|5693.8|5687.8|5693.6|5687.6|5694|5688|5693.6|5687.6|0
1632382990000|2021-09-23 07:43:10|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1632383000000|2021-09-23 07:43:20|5694.8|5688.8|5696.5|5690.5|5696.5|5690.5|5694.8|5688.8|1
1632383010000|2021-09-23 07:43:30|5697|5691|5697|5691|5697|5691|5696.6|5690.6|2
1632383020000|2021-09-23 07:43:40|5697.1|5691.1|5697.8|5691.8|5697.8|5691.8|5697.1|5691.1|3
1632383030000|2021-09-23 07:43:50|5698|5692|5700|5694|5700|5694|5698|5692|12
1632383050000|2021-09-23 07:44:10|5699.5|5693.5|5699.8|5693.8|5700|5694|5699.5|5693.5|0
1632383060000|2021-09-23 07:44:20|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1632383070000|2021-09-23 07:44:30|5699.9|5693.9|5700.5|5694.5|5700.5|5694.5|5699.9|5693.9|2
1632383090000|2021-09-23 07:44:50|5701.1|5695.1|5702.1|5696.1|5702.1|5696.1|5701.1|5695.1|3
1632383100000|2021-09-23 07:45:00|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|39
1632383110000|2021-09-23 07:45:10|||||||||2
1632383120000|2021-09-23 07:45:20|5704|5698|5704|5698|5704|5698|5704|5698|61
1632383130000|2021-09-23 07:45:30|||||||||7
1632383140000|2021-09-23 07:45:40|||||||||2
1632383150000|2021-09-23 07:45:50|5703.5|5697.5|5703|5697|5703.5|5697.5|5702.5|5696.5|6
1632383160000|2021-09-23 07:46:00|5702.6|5696.6|5702.5|5696.5|5702.8|5696.8|5702.5|5696.5|0
1632383170000|2021-09-23 07:46:10|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|1
1632383180000|2021-09-23 07:46:20|5703|5697|5703|5697|5703|5697|5703|5697|3
1632383190000|2021-09-23 07:46:30|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1632383210000|2021-09-23 07:46:50|5702|5696|5702|5696|5702|5696|5701.1|5695.1|8
1632383220000|2021-09-23 07:47:00|5702.5|5696.5|5703|5697|5703|5697|5702.5|5696.5|2
1632383230000|2021-09-23 07:47:10|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|0
1632383270000|2021-09-23 07:47:50|5704|5698|5703|5697|5704|5698|5702.5|5696.5|4
1632383280000|2021-09-23 07:48:00|5702.5|5696.5|5703|5697|5703|5697|5702.5|5696.5|4
1632383290000|2021-09-23 07:48:10|5701|5695|5702|5696|5702|5696|5701|5695|18
1632383310000|2021-09-23 07:48:30|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|40
1632383320000|2021-09-23 07:48:40|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|1
1632383340000|2021-09-23 07:49:00|5713|5707|5713|5707|5713.5|5707.5|5712.5|5706.5|13
1632383350000|2021-09-23 07:49:10|5712.8|5706.8|5712|5706|5712.8|5706.8|5712|5706|1
1632383360000|2021-09-23 07:49:20|5711.6|5705.6|5712|5706|5713|5707|5711.5|5705.5|4
1632383370000|2021-09-23 07:49:30|5712.8|5706.8|5713|5707|5713|5707|5712.5|5706.5|11
1632383380000|2021-09-23 07:49:40|5712.1|5706.1|5713.1|5707.1|5714|5708|5712.1|5706.1|23
1632383390000|2021-09-23 07:49:50|5713.8|5707.8|5713.8|5707.8|5714|5708|5713.8|5707.8|3
1632383400000|2021-09-23 07:50:00|5714|5708|5715|5709|5715|5709|5714|5708|7
1632383420000|2021-09-23 07:50:20|5716.8|5710.8|5717|5711|5717.1|5711.1|5716.8|5710.8|33
1632383430000|2021-09-23 07:50:30|5716.3|5710.3|5717.1|5711.1|5717.1|5711.1|5716|5710|3
1632383450000|2021-09-23 07:50:50|5717.8|5711.8|5716.6|5710.6|5717.8|5711.8|5716.6|5710.6|13
1632383460000|2021-09-23 07:51:00|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|9
1632383470000|2021-09-23 07:51:10|5717|5711|5716|5710|5717.1|5711.1|5716|5710|15
1632383480000|2021-09-23 07:51:20|5715.5|5709.5|5716|5710|5716|5710|5715.5|5709.5|1
1632383490000|2021-09-23 07:51:30|5715.6|5709.6|5716|5710|5716|5710|5715.6|5709.6|0
1632383500000|2021-09-23 07:51:40|5715|5709|5714.5|5708.5|5715|5709|5714.5|5708.5|5
1632383510000|2021-09-23 07:51:50|5715|5709|5714.6|5708.6|5715|5709|5714.6|5708.6|0
1632383520000|2021-09-23 07:52:00|5714.5|5708.5|5714.3|5708.3|5714.5|5708.5|5714.1|5708.1|0
1632383530000|2021-09-23 07:52:10|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.3|5708.3|6
1632383540000|2021-09-23 07:52:20|5714.1|5708.1|5714|5708|5714.1|5708.1|5714|5708|0
1632383580000|2021-09-23 07:53:00|||||||||1
1632383590000|2021-09-23 07:53:10|||||||||1
1632383610000|2021-09-23 07:53:30|||||||||6
1632383620000|2021-09-23 07:53:40|||||||||1
1632383630000|2021-09-23 07:53:50|||||||||2
1632383640000|2021-09-23 07:54:00|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5
1632383650000|2021-09-23 07:54:10|5710.8|5704.8|5710|5704|5710.8|5704.8|5709.1|5703.1|5
1632383660000|2021-09-23 07:54:20|5709.6|5703.6|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|0
1632383670000|2021-09-23 07:54:30|||||||||3
1632383680000|2021-09-23 07:54:40|5708.1|5702.1|5708|5702|5708.6|5702.6|5707.4|5701.4|1
1632383690000|2021-09-23 07:54:50|5708.1|5702.1|5707.6|5701.6|5708.1|5702.1|5707.6|5701.6|0
1632383700000|2021-09-23 07:55:00|5707.8|5701.8|5711.5|5705.5|5711.5|5705.5|5707.8|5701.8|4
1632383730000|2021-09-23 07:55:30|5710.4|5704.4|5711.5|5705.5|5711.5|5705.5|5710.4|5704.4|1
1632383740000|2021-09-23 07:55:40|5710.5|5704.5|5709.6|5703.6|5710.5|5704.5|5709.3|5703.3|0
1632383750000|2021-09-23 07:55:50|5709.3|5703.3|5709.1|5703.1|5709.3|5703.3|5708.6|5702.6|0
1632383760000|2021-09-23 07:56:00|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1632383790000|2021-09-23 07:56:30|5708.1|5702.1|5707.6|5701.6|5708.1|5702.1|5707.6|5701.6|1
1632383800000|2021-09-23 07:56:40|5707.1|5701.1|5706|5700|5707.1|5701.1|5706|5700|0
1632383810000|2021-09-23 07:56:50|5705.8|5699.8|5705.5|5699.5|5705.8|5699.8|5705|5699|5
1632383820000|2021-09-23 07:57:00|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.5|5700.5|1
1632383830000|2021-09-23 07:57:10|5706.5|5700.5|5706.8|5700.8|5706.8|5700.8|5706.5|5700.5|0
1632383840000|2021-09-23 07:57:20|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|1
1632383850000|2021-09-23 07:57:30|5707.3|5701.3|5706.6|5700.6|5707.8|5701.8|5706.6|5700.6|0
1632383860000|2021-09-23 07:57:40|5706.3|5700.3|5707.1|5701.1|5707.5|5701.5|5706.3|5700.3|1
1632383870000|2021-09-23 07:57:50|5707|5701|5708|5702|5708|5702|5706.5|5700.5|4
1632383890000|2021-09-23 07:58:10|5708.8|5702.8|5709|5703|5709|5703|5708.8|5702.8|1
1632383900000|2021-09-23 07:58:20|5708.5|5702.5|5709.5|5703.5|5709.5|5703.5|5708.5|5702.5|1
1632383910000|2021-09-23 07:58:30|5709.1|5703.1|5708.8|5702.8|5709.1|5703.1|5708.6|5702.6|0
1632383920000|2021-09-23 07:58:40|5709|5703|5708.5|5702.5|5709|5703|5708.5|5702.5|0
1632383930000|2021-09-23 07:58:50|5709|5703|5709|5703|5709|5703|5709|5703|0
1632383940000|2021-09-23 07:59:00|5708.5|5702.5|5709.5|5703.5|5709.5|5703.5|5708.5|5702.5|2
1632383950000|2021-09-23 07:59:10|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|1
1632383960000|2021-09-23 07:59:20|5709|5703|5709|5703|5709|5703|5709|5703|0
1632383970000|2021-09-23 07:59:30|5709.3|5703.3|5709.5|5703.5|5709.5|5703.5|5709.3|5703.3|1
1632383980000|2021-09-23 07:59:40|5709.8|5703.8|5710|5704|5710|5704|5709.8|5703.8|0
1632384000000|2021-09-23 08:00:00|5709.3|5703.3|5708.6|5702.6|5709.3|5703.3|5708.5|5702.5|28
1632384010000|2021-09-23 08:00:10|5708.1|5702.1|5708.5|5702.5|5709|5703|5708|5702|1
1632384020000|2021-09-23 08:00:20|5708.8|5702.8|5709|5703|5709|5703|5708.8|5702.8|0
1632384030000|2021-09-23 08:00:30|5708.6|5702.6|5709|5703|5709|5703|5708.6|5702.6|0
1632384060000|2021-09-23 08:01:00|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|3
1632384070000|2021-09-23 08:01:10|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|3
1632384080000|2021-09-23 08:01:20|5709|5703|5708.5|5702.5|5709|5703|5708.5|5702.5|1
1632384090000|2021-09-23 08:01:30|5708.1|5702.1|5706.8|5700.8|5708.1|5702.1|5706.5|5700.5|2
1632384100000|2021-09-23 08:01:40|5707.3|5701.3|5707.5|5701.5|5707.5|5701.5|5707.3|5701.3|0
1632384110000|2021-09-23 08:01:50|5707.1|5701.1|5707.3|5701.3|5707.3|5701.3|5707|5701|0
1632384120000|2021-09-23 08:02:00|5707.5|5701.5|5706.5|5700.5|5707.5|5701.5|5706.5|5700.5|1
1632384130000|2021-09-23 08:02:10|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|1
1632384150000|2021-09-23 08:02:30|5707.1|5701.1|5707|5701|5707.1|5701.1|5707|5701|0
1632384160000|2021-09-23 08:02:40|5707.3|5701.3|5707|5701|5707.5|5701.5|5707|5701|1
1632384170000|2021-09-23 08:02:50|5707.5|5701.5|5708.5|5702.5|5709|5703|5707.5|5701.5|0
1632384180000|2021-09-23 08:03:00|5708.8|5702.8|5708.5|5702.5|5709|5703|5708.5|5702.5|0
1632384190000|2021-09-23 08:03:10|||||||||1
1632384200000|2021-09-23 08:03:20|5707|5701|5705.1|5699.1|5707|5701|5705|5699|14
1632384210000|2021-09-23 08:03:30|5704.8|5698.8|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|1
1632384230000|2021-09-23 08:03:50|5704.6|5698.6|5705.6|5699.6|5705.6|5699.6|5704.6|5698.6|1
1632384240000|2021-09-23 08:04:00|5704.5|5698.5|5705.1|5699.1|5705.1|5699.1|5704.5|5698.5|2
1632384250000|2021-09-23 08:04:10|5705.6|5699.6|5706|5700|5706|5700|5705.6|5699.6|0
1632384290000|2021-09-23 08:04:50|5706.5|5700.5|5708|5702|5708|5702|5706.5|5700.5|1
1632384300000|2021-09-23 08:05:00|5708.3|5702.3|5708.5|5702.5|5709|5703|5708.3|5702.3|0
1632384310000|2021-09-23 08:05:10|5708.8|5702.8|5708.5|5702.5|5708.8|5702.8|5707.6|5701.6|0
1632384350000|2021-09-23 08:05:50|5708.8|5702.8|5709.5|5703.5|5709.5|5703.5|5708.8|5702.8|100
1632384360000|2021-09-23 08:06:00|5709|5703|5708|5702|5709|5703|5708|5702|6
1632384370000|2021-09-23 08:06:10|5708.1|5702.1|5709.5|5703.5|5710|5704|5708.1|5702.1|24
1632384380000|2021-09-23 08:06:20|5709.1|5703.1|5709.5|5703.5|5709.5|5703.5|5709.1|5703.1|0
1632384400000|2021-09-23 08:06:40|5709.1|5703.1|5708.5|5702.5|5709.1|5703.1|5708.5|5702.5|0
1632384430000|2021-09-23 08:07:10|5708.1|5702.1|5708|5702|5708.1|5702.1|5708|5702|0
1632384440000|2021-09-23 08:07:20|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|1
1632384460000|2021-09-23 08:07:40|5709|5703|5707.3|5701.3|5709|5703|5707.1|5701.1|0
1632384470000|2021-09-23 08:07:50|5707|5701|5706|5700|5707|5701|5706|5700|0
1632384480000|2021-09-23 08:08:00|5706.3|5700.3|5708.5|5702.5|5710|5704|5706.3|5700.3|6
1632384490000|2021-09-23 08:08:10|5709.5|5703.5|5709|5703|5710|5704|5708.6|5702.6|18
1632384510000|2021-09-23 08:08:30|5708.8|5702.8|5708|5702|5708.8|5702.8|5708|5702|0
1632384540000|2021-09-23 08:09:00|5708.1|5702.1|5707|5701|5708.1|5702.1|5707|5701|2
1632384550000|2021-09-23 08:09:10|5706.3|5700.3|5708|5702|5708|5702|5706.3|5700.3|11
1632384560000|2021-09-23 08:09:20|5707.6|5701.6|5707|5701|5707.6|5701.6|5707|5701|0
1632384590000|2021-09-23 08:09:50|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1632384600000|2021-09-23 08:10:00|5706.8|5700.8|5706.5|5700.5|5707|5701|5706.5|5700.5|1
1632384610000|2021-09-23 08:10:10|5706.1|5700.1|5706|5700|5706.1|5700.1|5706|5700|0
1632384620000|2021-09-23 08:10:20|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|1
1632384630000|2021-09-23 08:10:30|5705.1|5699.1|5710|5704|5710|5704|5705|5699|4
1632384640000|2021-09-23 08:10:40|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|0
1632384670000|2021-09-23 08:11:10|5710|5704|5710|5704|5710|5704|5710|5704|0
1632384680000|2021-09-23 08:11:20|5709.6|5703.6|5709|5703|5709.6|5703.6|5709|5703|1
1632384700000|2021-09-23 08:11:40|5708.6|5702.6|5709|5703|5709|5703|5708.6|5702.6|0
1632384710000|2021-09-23 08:11:50|5709.3|5703.3|5708|5702|5709.5|5703.5|5708|5702|3
1632384730000|2021-09-23 08:12:10|5707.6|5701.6|5709.5|5703.5|5709.5|5703.5|5707.6|5701.6|1
1632384770000|2021-09-23 08:12:50|5709|5703|5709|5703|5709|5703|5709|5703|0
1632384780000|2021-09-23 08:13:00|5708.5|5702.5|5709|5703|5709|5703|5708.5|5702.5|1
1632384790000|2021-09-23 08:13:10|5709.3|5703.3|5709.5|5703.5|5709.5|5703.5|5709.3|5703.3|0
1632384810000|2021-09-23 08:13:30|5709|5703|5709|5703|5709|5703|5709|5703|0
1632384830000|2021-09-23 08:13:50|5708.1|5702.1|5708.5|5702.5|5708.5|5702.5|5708.1|5702.1|1
1632384840000|2021-09-23 08:14:00|5708.3|5702.3|5710|5704|5710|5704|5708|5702|6
1632384850000|2021-09-23 08:14:10|5709.6|5703.6|5709.5|5703.5|5710|5704|5709.5|5703.5|5
1632384890000|2021-09-23 08:14:50|5709|5703|5709|5703|5709|5703|5709|5703|0
1632384900000|2021-09-23 08:15:00|5709.3|5703.3|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|2
1632384910000|2021-09-23 08:15:10|5710|5704|5710|5704|5710|5704|5710|5704|0
1632384920000|2021-09-23 08:15:20|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|0
1632384930000|2021-09-23 08:15:30|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1632384950000|2021-09-23 08:15:50|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|0
1632384960000|2021-09-23 08:16:00|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|3
1632384990000|2021-09-23 08:16:30|5709|5703|5708.5|5702.5|5709|5703|5708.5|5702.5|2
1632385030000|2021-09-23 08:17:10|5708|5702|5708|5702|5708|5702|5708|5702|0
1632385080000|2021-09-23 08:18:00|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|8
1632385090000|2021-09-23 08:18:10|||||||||30
1632385110000|2021-09-23 08:18:30|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|0
1632385140000|2021-09-23 08:19:00|5709.5|5703.5|5709.3|5703.3|5710|5704|5709.3|5703.3|7
1632385150000|2021-09-23 08:19:10|5709.1|5703.1|5709|5703|5709.5|5703.5|5709|5703|0
1632385200000|2021-09-23 08:20:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709|5703|5
1632385210000|2021-09-23 08:20:10|5709|5703|5709|5703|5709|5703|5709|5703|1
1632385230000|2021-09-23 08:20:30|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1632385240000|2021-09-23 08:20:40|5708.6|5702.6|5708.8|5702.8|5709|5703|5708.5|5702.5|3
1632385250000|2021-09-23 08:20:50|5708.6|5702.6|5709|5703|5709.2|5703.2|5708.5|5702.5|1
1632385260000|2021-09-23 08:21:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|0
1632385300000|2021-09-23 08:21:40|5710|5704|5710|5704|5710|5704|5710|5704|0
1632385310000|2021-09-23 08:21:50|||||||||2
1632385320000|2021-09-23 08:22:00|||||||||10
1632385340000|2021-09-23 08:22:20|||||||||1
1632385380000|2021-09-23 08:23:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|4
1632385390000|2021-09-23 08:23:10|5709|5703|5709|5703|5709|5703|5709|5703|0
1632385410000|2021-09-23 08:23:30|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1632385430000|2021-09-23 08:23:50|5710|5704|5710|5704|5710|5704|5710|5704|0
1632385440000|2021-09-23 08:24:00|5709.5|5703.5|5709|5703|5709.5|5703.5|5709|5703|6
1632385450000|2021-09-23 08:24:10|5709.3|5703.3|5709.5|5703.5|5709.5|5703.5|5709.3|5703.3|0
1632385500000|2021-09-23 08:25:00|||||||||1
1632385520000|2021-09-23 08:25:20|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|3
1632385560000|2021-09-23 08:26:00|||||||||1
1632385600000|2021-09-23 08:26:40|5710|5704|5710|5704|5710|5704|5710|5704|1
1632385620000|2021-09-23 08:27:00|||||||||10
1632385680000|2021-09-23 08:28:00|||||||||4
1632385690000|2021-09-23 08:28:10|5709|5703|5709|5703|5709|5703|5709|5703|13
1632385700000|2021-09-23 08:28:20|5708.6|5702.6|5709|5703|5709|5703|5708|5702|5
1632385720000|2021-09-23 08:28:40|5709.1|5703.1|5709.5|5703.5|5709.5|5703.5|5709.1|5703.1|0
1632385740000|2021-09-23 08:29:00|5709.1|5703.1|5709.5|5703.5|5709.5|5703.5|5709.1|5703.1|1
1632385760000|2021-09-23 08:29:20|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|0
1632385770000|2021-09-23 08:29:30|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1632385780000|2021-09-23 08:29:40|5709|5703|5708|5702|5709|5703|5708|5702|1
1632385790000|2021-09-23 08:29:50|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.5|5703.5|3
1632385800000|2021-09-23 08:30:00|5709.5|5703.5|5708.3|5702.3|5709.5|5703.5|5708|5702|12
1632385810000|2021-09-23 08:30:10|5708.5|5702.5|5708.5|5702.5|5709|5703|5708.5|5702.5|0
1632385820000|2021-09-23 08:30:20|5709|5703|5709|5703|5709|5703|5708.5|5702.5|0
1632385830000|2021-09-23 08:30:30|5708.5|5702.5|5709|5703|5709.3|5703.3|5708.5|5702.5|0
1632385860000|2021-09-23 08:31:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|0
1632385870000|2021-09-23 08:31:10|||||||||1
1632385890000|2021-09-23 08:31:30|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|0
1632385900000|2021-09-23 08:31:40|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|0
1632385920000|2021-09-23 08:32:00|5709.8|5703.8|5710|5704|5710|5704|5709.8|5703.8|1
1632385950000|2021-09-23 08:32:30|5709.5|5703.5|5709|5703|5709.5|5703.5|5709|5703|1
1632385960000|2021-09-23 08:32:40|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1632385970000|2021-09-23 08:32:50|5709.8|5703.8|5710.5|5704.5|5710.5|5704.5|5709.8|5703.8|3
1632385980000|2021-09-23 08:33:00|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|4
1632385990000|2021-09-23 08:33:10|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1632386000000|2021-09-23 08:33:20|5712.5|5706.5|5713.1|5707.1|5714.3|5708.3|5712|5706|12
1632386010000|2021-09-23 08:33:30|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|0
1632386020000|2021-09-23 08:33:40|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632386040000|2021-09-23 08:34:00|5713.1|5707.1|5712.6|5706.6|5713.1|5707.1|5712.6|5706.6|2
1632386050000|2021-09-23 08:34:10|5713|5707|5713.1|5707.1|5713.1|5707.1|5712.6|5706.6|0
1632386060000|2021-09-23 08:34:20|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632386070000|2021-09-23 08:34:30|5713.1|5707.1|5712.3|5706.3|5713.1|5707.1|5712.3|5706.3|0
1632386080000|2021-09-23 08:34:40|5712.1|5706.1|5716.5|5710.5|5717|5711|5711|5705|7
1632386130000|2021-09-23 08:35:30|5716|5710|5716|5710|5716|5710|5716|5710|0
1632386140000|2021-09-23 08:35:40|5720.5|5714.5|5721.5|5715.5|5721.5|5715.5|5720.5|5714.5|12
1632386160000|2021-09-23 08:36:00|5721|5715|5721|5715|5721|5715|5721|5715|0
1632386190000|2021-09-23 08:36:30|5721.3|5715.3|5722|5716|5722|5716|5721.3|5715.3|2
1632386210000|2021-09-23 08:36:50|5720.5|5714.5|5720.5|5714.5|5720.8|5714.8|5720.5|5714.5|80
1632386220000|2021-09-23 08:37:00|5720.8|5714.8|5721|5715|5721|5715|5720.8|5714.8|2
1632386230000|2021-09-23 08:37:10|5721.5|5715.5|5721.5|5715.5|5722|5716|5721.5|5715.5|3
1632386240000|2021-09-23 08:37:20|5722.5|5716.5|5722|5716|5722.5|5716.5|5722|5716|9
1632386250000|2021-09-23 08:37:30|5721.5|5715.5|5721|5715|5721.5|5715.5|5721|5715|0
1632386270000|2021-09-23 08:37:50|||||||||1
1632386280000|2021-09-23 08:38:00|5720|5714|5719.1|5713.1|5720|5714|5719.1|5713.1|3
1632386290000|2021-09-23 08:38:10|5719|5713|5718|5712|5719|5713|5718|5712|1
1632386300000|2021-09-23 08:38:20|5717.5|5711.5|5718|5712|5718|5712|5717.5|5711.5|1
1632386320000|2021-09-23 08:38:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1632386340000|2021-09-23 08:39:00|5717.7|5711.7|5717.3|5711.3|5717.7|5711.7|5717.3|5711.3|3
1632386380000|2021-09-23 08:39:40|5717|5711|5717|5711|5717|5711|5717|5711|0
1632386390000|2021-09-23 08:39:50|5716.5|5710.5|5715.5|5709.5|5716.5|5710.5|5715.5|5709.5|8
1632386450000|2021-09-23 08:40:50|||||||||4
1632386480000|2021-09-23 08:41:20|5715|5709|5715|5709|5715|5709|5715|5709|0
1632386500000|2021-09-23 08:41:40|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5713|5707|8
1632386510000|2021-09-23 08:41:50|5715|5709|5715|5709|5715|5709|5715|5709|0
1632386520000|2021-09-23 08:42:00|5714|5708|5714|5708|5714|5708|5714|5708|2
1632386570000|2021-09-23 08:42:50|5712|5706|5712.5|5706.5|5713|5707|5712|5706|14
1632386600000|2021-09-23 08:43:20|5714.5|5708.5|5714|5708|5714.5|5708.5|5714|5708|2
1632386610000|2021-09-23 08:43:30|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1632386620000|2021-09-23 08:43:40|5714|5708|5714|5708|5714|5708|5714|5708|0
1632386640000|2021-09-23 08:44:00|5714.3|5708.3|5713|5707|5714.3|5708.3|5713|5707|2
1632386650000|2021-09-23 08:44:10|5711|5705|5711|5705|5711.3|5705.3|5711|5705|2
1632386660000|2021-09-23 08:44:20|5712|5706|5712|5706|5712|5706|5712|5706|2
1632386680000|2021-09-23 08:44:40|5712.3|5706.3|5712.5|5706.5|5712.5|5706.5|5712.3|5706.3|0
1632386690000|2021-09-23 08:44:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|1
1632386700000|2021-09-23 08:45:00|5713|5707|5712|5706|5713.7|5707.7|5712|5706|0
1632386720000|2021-09-23 08:45:20|5712.3|5706.3|5712.5|5706.5|5712.5|5706.5|5712.3|5706.3|1
1632386750000|2021-09-23 08:45:50|5712.8|5706.8|5714|5708|5714|5708|5712.5|5706.5|2
1632386760000|2021-09-23 08:46:00|5715|5709|5714.6|5708.6|5715.5|5709.5|5714.5|5708.5|11
1632386770000|2021-09-23 08:46:10|5714.5|5708.5|5715|5709|5715|5709|5714.5|5708.5|1
1632386780000|2021-09-23 08:46:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715|5709|0
1632386790000|2021-09-23 08:46:30|5715|5709|5715|5709|5715|5709|5715|5709|0
1632386810000|2021-09-23 08:46:50|5716.5|5710.5|5716|5710|5716.5|5710.5|5716|5710|3
1632386820000|2021-09-23 08:47:00|5717|5711|5715|5709|5717|5711|5715|5709|4
1632386830000|2021-09-23 08:47:10|||||||||1
1632386860000|2021-09-23 08:47:40|5716.6|5710.6|5717|5711|5717|5711|5716.5|5710.5|1
1632386870000|2021-09-23 08:47:50|5718|5712|5717.5|5711.5|5718|5712|5717.5|5711.5|0
1632386880000|2021-09-23 08:48:00|5718|5712|5717|5711|5718|5712|5717|5711|0
1632386890000|2021-09-23 08:48:10|5717.5|5711.5|5717|5711|5717.5|5711.5|5716.5|5710.5|1
1632386900000|2021-09-23 08:48:20|5716|5710|5716|5710|5716|5710|5716|5710|2
1632386910000|2021-09-23 08:48:30|5716.3|5710.3|5717.5|5711.5|5717.5|5711.5|5716.3|5710.3|1
1632386920000|2021-09-23 08:48:40|5717.1|5711.1|5716.5|5710.5|5717.1|5711.1|5716.5|5710.5|1
1632386930000|2021-09-23 08:48:50|5713.6|5707.6|5713.5|5707.5|5713.6|5707.6|5713.5|5707.5|1
1632386940000|2021-09-23 08:49:00|5712.5|5706.5|5713|5707|5713.2|5707.2|5712.5|5706.5|3
1632386950000|2021-09-23 08:49:10|5712.5|5706.5|5713|5707|5713|5707|5712.5|5706.5|1
1632386970000|2021-09-23 08:49:30|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|2
1632386980000|2021-09-23 08:49:40|5713.5|5707.5|5714|5708|5714|5708|5713|5707|0
1632386990000|2021-09-23 08:49:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632387000000|2021-09-23 08:50:00|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|2
1632387030000|2021-09-23 08:50:30|5712|5706|5712|5706|5712|5706|5712|5706|0
1632387060000|2021-09-23 08:51:00|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1632387090000|2021-09-23 08:51:30|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|2
1632387110000|2021-09-23 08:51:50|5712|5706|5712|5706|5712|5706|5712|5706|11
1632387160000|2021-09-23 08:52:40|5713|5707|5713|5707|5713|5707|5713|5707|1
1632387170000|2021-09-23 08:52:50|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|2
1632387180000|2021-09-23 08:53:00|5712.8|5706.8|5713|5707|5713|5707|5712.8|5706.8|0
1632387200000|2021-09-23 08:53:20|5711.8|5705.8|5711.6|5705.6|5711.8|5705.8|5711.6|5705.6|1
1632387210000|2021-09-23 08:53:30|5711.5|5705.5|5712|5706|5712|5706|5711.5|5705.5|0
1632387220000|2021-09-23 08:53:40|5712.5|5706.5|5713.5|5707.5|5713.5|5707.5|5712.5|5706.5|0
1632387230000|2021-09-23 08:53:50|5713.8|5707.8|5713.5|5707.5|5713.8|5707.8|5713.5|5707.5|1
1632387240000|2021-09-23 08:54:00|5712.5|5706.5|5711.5|5705.5|5712.5|5706.5|5711.5|5705.5|2
1632387260000|2021-09-23 08:54:20|5711.8|5705.8|5712|5706|5712|5706|5711.8|5705.8|1
1632387270000|2021-09-23 08:54:30|5711.8|5705.8|5711.3|5705.3|5711.8|5705.8|5711|5705|3
1632387280000|2021-09-23 08:54:40|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1632387290000|2021-09-23 08:54:50|||||||||1
1632387300000|2021-09-23 08:55:00|5711.8|5705.8|5711.5|5705.5|5711.8|5705.8|5711.5|5705.5|1
1632387310000|2021-09-23 08:55:10|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|2
1632387320000|2021-09-23 08:55:20|5711.8|5705.8|5711|5705|5711.8|5705.8|5710.7|5704.7|5
1632387340000|2021-09-23 08:55:40|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1632387350000|2021-09-23 08:55:50|5711|5705|5711|5705|5711|5705|5711|5705|1
1632387360000|2021-09-23 08:56:00|5711.5|5705.5|5711|5705|5711.8|5705.8|5711|5705|2
1632387380000|2021-09-23 08:56:20|5711.3|5705.3|5711.5|5705.5|5711.5|5705.5|5711.3|5705.3|3
1632387390000|2021-09-23 08:56:30|5711|5705|5711|5705|5711|5705|5711|5705|0
1632387400000|2021-09-23 08:56:40|5711.3|5705.3|5711.5|5705.5|5711.8|5705.8|5711.3|5705.3|1
1632387420000|2021-09-23 08:57:00|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|1
1632387430000|2021-09-23 08:57:10|5710.8|5704.8|5711.5|5705.5|5711.5|5705.5|5710.5|5704.5|0
1632387440000|2021-09-23 08:57:20|5711|5705|5711.5|5705.5|5711.5|5705.5|5711|5705|1
1632387450000|2021-09-23 08:57:30|||||||||1
1632387460000|2021-09-23 08:57:40|5711.8|5705.8|5712|5706|5712|5706|5711.8|5705.8|0
1632387470000|2021-09-23 08:57:50|5712.5|5706.5|5713|5707|5713|5707|5712|5706|4
1632387480000|2021-09-23 08:58:00|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632387490000|2021-09-23 08:58:10|5714|5708|5715|5709|5715|5709|5714|5708|2
1632387500000|2021-09-23 08:58:20|5716|5710|5715.5|5709.5|5716|5710|5715.5|5709.5|3
1632387520000|2021-09-23 08:58:40|5716|5710|5716|5710|5716|5710|5716|5710|1
1632387540000|2021-09-23 08:59:00|5716.3|5710.3|5716|5710|5716.5|5710.5|5716|5710|2
1632387550000|2021-09-23 08:59:10|||||||||18
1632387580000|2021-09-23 08:59:40|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|14
1632387590000|2021-09-23 08:59:50|5716|5710|5716|5710|5716|5710|5716|5710|2
1632387600000|2021-09-23 09:00:00|5715.6|5709.6|5715.5|5709.5|5715.8|5709.8|5715.5|5709.5|3
1632387610000|2021-09-23 09:00:10|5715|5709|5715|5709|5715|5709|5715|5709|0
1632387620000|2021-09-23 09:00:20|5714.8|5708.8|5714.5|5708.5|5714.8|5708.8|5714.5|5708.5|3
1632387640000|2021-09-23 09:00:40|5714.1|5708.1|5714|5708|5714.1|5708.1|5713.5|5707.5|1
1632387650000|2021-09-23 09:00:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632387670000|2021-09-23 09:01:10|5713.8|5707.8|5713.5|5707.5|5714|5708|5713.5|5707.5|1
1632387690000|2021-09-23 09:01:30|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|0
1632387700000|2021-09-23 09:01:40|5713|5707|5710.3|5704.3|5713|5707|5709.5|5703.5|6
1632387710000|2021-09-23 09:01:50|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710|5704|1
1632387720000|2021-09-23 09:02:00|5711.2|5705.2|5711.5|5705.5|5712|5706|5710.6|5704.6|1
1632387730000|2021-09-23 09:02:10|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|2
1632387740000|2021-09-23 09:02:20|5713|5707|5713.5|5707.5|5714|5708|5713|5707|2
1632387750000|2021-09-23 09:02:30|5713.8|5707.8|5714.5|5708.5|5714.5|5708.5|5713.8|5707.8|11
1632387770000|2021-09-23 09:02:50|5713.5|5707.5|5717|5711|5717|5711|5713.5|5707.5|3
1632387780000|2021-09-23 09:03:00|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632387800000|2021-09-23 09:03:20|5717|5711|5717|5711|5717|5711|5717|5711|0
1632387810000|2021-09-23 09:03:30|5716.5|5710.5|5717.5|5711.5|5717.5|5711.5|5716.5|5710.5|5
1632387840000|2021-09-23 09:04:00|5717|5711|5716|5710|5717|5711|5716|5710|4
1632387860000|2021-09-23 09:04:20|5716.1|5710.1|5717.5|5711.5|5717.5|5711.5|5716.1|5710.1|3
1632387890000|2021-09-23 09:04:50|5717|5711|5717|5711|5717|5711|5717|5711|0
1632387900000|2021-09-23 09:05:00|5717.1|5711.1|5718|5712|5718|5712|5717.1|5711.1|5
1632387910000|2021-09-23 09:05:10|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717|5711|0
1632387930000|2021-09-23 09:05:30|5718|5712|5718.5|5712.5|5718.5|5712.5|5718|5712|0
1632387950000|2021-09-23 09:05:50|5718|5712|5718.5|5712.5|5718.5|5712.5|5718|5712|0
1632387960000|2021-09-23 09:06:00|5717.5|5711.5|5717.1|5711.1|5717.5|5711.5|5717.1|5711.1|1
1632387970000|2021-09-23 09:06:10|5717|5711|5716.5|5710.5|5717|5711|5716.5|5710.5|1
1632387980000|2021-09-23 09:06:20|5717|5711|5717|5711|5717|5711|5717|5711|0
1632388000000|2021-09-23 09:06:40|5717.3|5711.3|5720|5714|5720|5714|5717.3|5711.3|4
1632388010000|2021-09-23 09:06:50|5720.9|5714.9|5719.5|5713.5|5720.9|5714.9|5719.5|5713.5|42
1632388030000|2021-09-23 09:07:10|5718.5|5712.5|5717.5|5711.5|5718.5|5712.5|5717.5|5711.5|2
1632388040000|2021-09-23 09:07:20|5716.8|5710.8|5716.5|5710.5|5716.8|5710.8|5716.5|5710.5|2
1632388050000|2021-09-23 09:07:30|5716.3|5710.3|5715.5|5709.5|5716.3|5710.3|5715.5|5709.5|4
1632388060000|2021-09-23 09:07:40|5715.1|5709.1|5715|5709|5715.1|5709.1|5715|5709|1
1632388070000|2021-09-23 09:07:50|5713.6|5707.6|5713.1|5707.1|5713.6|5707.6|5713|5707|5
1632388080000|2021-09-23 09:08:00|5713|5707|5713|5707|5713|5707|5713|5707|0
1632388090000|2021-09-23 09:08:10|5712|5706|5710.5|5704.5|5712|5706|5710.5|5704.5|8
1632388100000|2021-09-23 09:08:20|5710.1|5704.1|5710.5|5704.5|5710.5|5704.5|5710.1|5704.1|3
1632388120000|2021-09-23 09:08:40|5711|5705|5715|5709|5715.2|5709.2|5711|5705|3
1632388130000|2021-09-23 09:08:50|5715.5|5709.5|5717|5711|5718|5712|5715|5709|1
1632388140000|2021-09-23 09:09:00|5717.5|5711.5|5721|5715|5721|5715|5717.5|5711.5|4
1632388150000|2021-09-23 09:09:10|5721.5|5715.5|5721|5715|5721.5|5715.5|5721|5715|0
1632388160000|2021-09-23 09:09:20|5720.5|5714.5|5720|5714|5720.5|5714.5|5719.5|5713.5|1
1632388180000|2021-09-23 09:09:40|5719.8|5713.8|5718.5|5712.5|5719.8|5713.8|5718|5712|1
1632388190000|2021-09-23 09:09:50|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|0
1632388200000|2021-09-23 09:10:00|5721|5715|5722.5|5716.5|5723|5717|5720.6|5714.6|3
1632388210000|2021-09-23 09:10:10|5722|5716|5721.5|5715.5|5722|5716|5721.5|5715.5|22
1632388220000|2021-09-23 09:10:20|5721|5715|5722|5716|5722|5716|5721|5715|0
1632388230000|2021-09-23 09:10:30|5721.5|5715.5|5722|5716|5722|5716|5721.5|5715.5|0
1632388240000|2021-09-23 09:10:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1632388250000|2021-09-23 09:10:50|5721.5|5715.5|5720.5|5714.5|5721.5|5715.5|5720.5|5714.5|3
1632388260000|2021-09-23 09:11:00|5720.1|5714.1|5720.5|5714.5|5721|5715|5720.1|5714.1|0
1632388270000|2021-09-23 09:11:10|5721|5715|5721|5715|5721|5715|5720.5|5714.5|0
1632388280000|2021-09-23 09:11:20|5720.6|5714.6|5721|5715|5721|5715|5720.5|5714.5|0
1632388290000|2021-09-23 09:11:30|5720.6|5714.6|5720.5|5714.5|5721|5715|5720.5|5714.5|0
1632388300000|2021-09-23 09:11:40|5720.1|5714.1|5720.5|5714.5|5720.5|5714.5|5720.1|5714.1|1
1632388310000|2021-09-23 09:11:50|5720.8|5714.8|5720.5|5714.5|5721|5715|5720.5|5714.5|0
1632388340000|2021-09-23 09:12:20|5720|5714|5720.5|5714.5|5720.5|5714.5|5720|5714|2
1632388350000|2021-09-23 09:12:30|5721|5715|5721|5715|5721|5715|5721|5715|0
1632388360000|2021-09-23 09:12:40|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|0
1632388370000|2021-09-23 09:12:50|5721.3|5715.3|5721.5|5715.5|5721.5|5715.5|5721.3|5715.3|0
1632388390000|2021-09-23 09:13:10|5721|5715|5721.5|5715.5|5721.5|5715.5|5721|5715|3
1632388410000|2021-09-23 09:13:30|5722|5716|5723|5717|5723|5717|5722|5716|7
1632388420000|2021-09-23 09:13:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|2
1632388440000|2021-09-23 09:14:00|||||||||14
1632388470000|2021-09-23 09:14:30|5722.8|5716.8|5722.5|5716.5|5722.8|5716.8|5722.5|5716.5|0
1632388480000|2021-09-23 09:14:40|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|3
1632388490000|2021-09-23 09:14:50|5721.4|5715.4|5722|5716|5722|5716|5721.4|5715.4|4
1632388500000|2021-09-23 09:15:00|5722.5|5716.5|5722|5716|5722.5|5716.5|5722|5716|0
1632388510000|2021-09-23 09:15:10|5721.6|5715.6|5721|5715|5721.6|5715.6|5721|5715|0
1632388520000|2021-09-23 09:15:20|5721.7|5715.7|5720.5|5714.5|5721.7|5715.7|5720|5714|1
1632388540000|2021-09-23 09:15:40|5721|5715|5721|5715|5721|5715|5721|5715|0
1632388550000|2021-09-23 09:15:50|5721.7|5715.7|5727|5721|5727.5|5721.5|5721.7|5715.7|51
1632388560000|2021-09-23 09:16:00|5727.3|5721.3|5728|5722|5728|5722|5727.3|5721.3|1
1632388570000|2021-09-23 09:16:10|5728.3|5722.3|5729|5723|5729|5723|5728.3|5722.3|3
1632388580000|2021-09-23 09:16:20|5728.3|5722.3|5727.8|5721.8|5728.3|5722.3|5727.5|5721.5|2
1632388600000|2021-09-23 09:16:40|5727.5|5721.5|5730|5724|5730.5|5724.5|5727.5|5721.5|11
1632388610000|2021-09-23 09:16:50|||||||||1
1632388620000|2021-09-23 09:17:00|5729|5723|5730|5724|5730|5724|5729|5723|6
1632388630000|2021-09-23 09:17:10|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|2
1632388640000|2021-09-23 09:17:20|5730.8|5724.8|5730|5724|5730.8|5724.8|5730|5724|77
1632388650000|2021-09-23 09:17:30|5729|5723|5729.8|5723.8|5730|5724|5729|5723|3
1632388660000|2021-09-23 09:17:40|5730|5724|5730|5724|5730|5724|5730|5724|0
1632388670000|2021-09-23 09:17:50|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1632388680000|2021-09-23 09:18:00|5729|5723|5729.5|5723.5|5729.5|5723.5|5729|5723|1
1632388690000|2021-09-23 09:18:10|5729.1|5723.1|5729.5|5723.5|5729.6|5723.6|5729.1|5723.1|2
1632388700000|2021-09-23 09:18:20|5729.8|5723.8|5730|5724|5730|5724|5729.8|5723.8|0
1632388710000|2021-09-23 09:18:30|5732|5726|5731.5|5725.5|5732|5726|5730.5|5724.5|6
1632388720000|2021-09-23 09:18:40|5731.3|5725.3|5731|5725|5731.3|5725.3|5731|5725|2
1632388740000|2021-09-23 09:19:00|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731|5725|4
1632388750000|2021-09-23 09:19:10|5731.1|5725.1|5730.8|5724.8|5731.1|5725.1|5730.8|5724.8|0
1632388760000|2021-09-23 09:19:20|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|0
1632388770000|2021-09-23 09:19:30|5729.8|5723.8|5730.3|5724.3|5730.3|5724.3|5729.8|5723.8|2
1632388780000|2021-09-23 09:19:40|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|1
1632388790000|2021-09-23 09:19:50|5729.5|5723.5|5733|5727|5733|5727|5729.5|5723.5|13
1632388800000|2021-09-23 09:20:00|5733.5|5727.5|5733.5|5727.5|5734.5|5728.5|5733.5|5727.5|21
1632388850000|2021-09-23 09:20:50|5733.8|5727.8|5734|5728|5734|5728|5733.8|5727.8|1
1632388870000|2021-09-23 09:21:10|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|1
1632388880000|2021-09-23 09:21:20|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632388900000|2021-09-23 09:21:40|5734|5728|5733.8|5727.8|5734|5728|5733.8|5727.8|1
1632388910000|2021-09-23 09:21:50|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|4
1632388920000|2021-09-23 09:22:00|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632388960000|2021-09-23 09:22:40|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632389000000|2021-09-23 09:23:20|5733.5|5727.5|5733.3|5727.3|5733.5|5727.5|5733.3|5727.3|0
1632389040000|2021-09-23 09:24:00|5731.5|5725.5|5733|5727|5733.1|5727.1|5731.5|5725.5|8
1632389050000|2021-09-23 09:24:10|||||||||7
1632389060000|2021-09-23 09:24:20|5731.5|5725.5|5732.8|5726.8|5733|5727|5731.5|5725.5|15
1632389070000|2021-09-23 09:24:30|5731|5725|5729.8|5723.8|5731|5725|5729.5|5723.5|10
1632389080000|2021-09-23 09:24:40|5730.5|5724.5|5730|5724|5730.8|5724.8|5729.6|5723.6|3
1632389090000|2021-09-23 09:24:50|5730.3|5724.3|5729.8|5723.8|5730.3|5724.3|5729.8|5723.8|4
1632389100000|2021-09-23 09:25:00|5730.1|5724.1|5730.5|5724.5|5730.8|5724.8|5730.1|5724.1|3
1632389110000|2021-09-23 09:25:10|5730.8|5724.8|5731.3|5725.3|5731.3|5725.3|5730.8|5724.8|2
1632389120000|2021-09-23 09:25:20|5731.7|5725.7|5731.8|5725.8|5731.8|5725.8|5731.7|5725.7|0
1632389130000|2021-09-23 09:25:30|5730.8|5724.8|5731.8|5725.8|5731.8|5725.8|5730.8|5724.8|18
1632389140000|2021-09-23 09:25:40|||||||||1
1632389150000|2021-09-23 09:25:50|||||||||2
1632389160000|2021-09-23 09:26:00|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|1
1632389170000|2021-09-23 09:26:10|5732|5726|5731.8|5725.8|5732.8|5726.8|5731.8|5725.8|2
1632389180000|2021-09-23 09:26:20|5732.3|5726.3|5732.8|5726.8|5732.8|5726.8|5732.3|5726.3|0
1632389220000|2021-09-23 09:27:00|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632389230000|2021-09-23 09:27:10|||||||||2
1632389250000|2021-09-23 09:27:30|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|2
1632389260000|2021-09-23 09:27:40|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|1
1632389270000|2021-09-23 09:27:50|||||||||1
1632389280000|2021-09-23 09:28:00|5732|5726|5732|5726|5732|5726|5732|5726|1
1632389290000|2021-09-23 09:28:10|5731|5725|5731|5725|5731|5725|5731|5725|2
1632389300000|2021-09-23 09:28:20|5730.5|5724.5|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|0
1632389310000|2021-09-23 09:28:30|5731.8|5725.8|5731.5|5725.5|5731.8|5725.8|5731.5|5725.5|1
1632389320000|2021-09-23 09:28:40|5731.8|5725.8|5732|5726|5732.7|5726.7|5731.8|5725.8|1
1632389330000|2021-09-23 09:28:50|5732.3|5726.3|5732|5726|5732.8|5726.8|5732|5726|1
1632389340000|2021-09-23 09:29:00|5731.7|5725.7|5731|5725|5731.7|5725.7|5731|5725|1
1632389350000|2021-09-23 09:29:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1632389360000|2021-09-23 09:29:20|5731|5725|5731|5725|5731|5725|5731|5725|1
1632389370000|2021-09-23 09:29:30|5731.3|5725.3|5731|5725|5731.3|5725.3|5731|5725|1
1632389380000|2021-09-23 09:29:40|5731.3|5725.3|5730.5|5724.5|5731.3|5725.3|5730.5|5724.5|1
1632389390000|2021-09-23 09:29:50|5731.5|5725.5|5731|5725|5731.5|5725.5|5730.5|5724.5|1
1632389400000|2021-09-23 09:30:00|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|1
1632389410000|2021-09-23 09:30:10|5731.3|5725.3|5730|5724|5731.3|5725.3|5727.1|5721.1|5
1632389420000|2021-09-23 09:30:20|5729.6|5723.6|5729.8|5723.8|5730|5724|5728.5|5722.5|5
1632389430000|2021-09-23 09:30:30|5730.8|5724.8|5730.5|5724.5|5731|5725|5730.5|5724.5|35
1632389440000|2021-09-23 09:30:40|5730.8|5724.8|5730.5|5724.5|5731|5725|5730.5|5724.5|1
1632389450000|2021-09-23 09:30:50|5731|5725|5731|5725|5731|5725|5731|5725|1
1632389460000|2021-09-23 09:31:00|5731.3|5725.3|5730.3|5724.3|5731.5|5725.5|5730|5724|3
1632389470000|2021-09-23 09:31:10|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|2
1632389480000|2021-09-23 09:31:20|5731.2|5725.2|5731.5|5725.5|5731.5|5725.5|5731.2|5725.2|0
1632389490000|2021-09-23 09:31:30|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|2
1632389500000|2021-09-23 09:31:40|5730.2|5724.2|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1632389510000|2021-09-23 09:31:50|5730.8|5724.8|5731|5725|5731|5725|5730.8|5724.8|0
1632389520000|2021-09-23 09:32:00|5731.5|5725.5|5729.5|5723.5|5731.5|5725.5|5729.5|5723.5|3
1632389530000|2021-09-23 09:32:10|5730.5|5724.5|5729.5|5723.5|5730.5|5724.5|5729.5|5723.5|1
1632389540000|2021-09-23 09:32:20|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632389550000|2021-09-23 09:32:30|5730.1|5724.1|5730|5724|5730.1|5724.1|5730|5724|1
1632389560000|2021-09-23 09:32:40|5730.3|5724.3|5730|5724|5730.3|5724.3|5730|5724|1
1632389570000|2021-09-23 09:32:50|5730.3|5724.3|5728.8|5722.8|5730.3|5724.3|5727.3|5721.3|8
1632389580000|2021-09-23 09:33:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|0
1632389590000|2021-09-23 09:33:10|5730.3|5724.3|5730.5|5724.5|5730.5|5724.5|5730.3|5724.3|2
1632389600000|2021-09-23 09:33:20|5731|5725|5730.2|5724.2|5731|5725|5729.8|5723.8|1
1632389610000|2021-09-23 09:33:30|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|1
1632389620000|2021-09-23 09:33:40|5730.7|5724.7|5732|5726|5732|5726|5730.7|5724.7|0
1632389630000|2021-09-23 09:33:50|5732.5|5726.5|5732.5|5726.5|5733|5727|5732|5726|1
1632389640000|2021-09-23 09:34:00|5732.8|5726.8|5731.8|5725.8|5732.8|5726.8|5731.8|5725.8|2
1632389650000|2021-09-23 09:34:10|5731.6|5725.6|5731|5725|5731.6|5725.6|5731|5725|0
1632389660000|2021-09-23 09:34:20|5731.3|5725.3|5731|5725|5732|5726|5731|5725|1
1632389670000|2021-09-23 09:34:30|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632389680000|2021-09-23 09:34:40|5731|5725|5731.3|5725.3|5731.3|5725.3|5731|5725|1
1632389690000|2021-09-23 09:34:50|5731.7|5725.7|5729|5723|5731.7|5725.7|5728|5722|4
1632389700000|2021-09-23 09:35:00|5728.5|5722.5|5728.5|5722.5|5729|5723|5728.5|5722.5|2
1632389710000|2021-09-23 09:35:10|5728.3|5722.3|5727.5|5721.5|5728.3|5722.3|5727.5|5721.5|1
1632389720000|2021-09-23 09:35:20|5727.8|5721.8|5727.5|5721.5|5728|5722|5727.5|5721.5|0
1632389730000|2021-09-23 09:35:30|5727.8|5721.8|5728|5722|5728|5722|5727.8|5721.8|0
1632389740000|2021-09-23 09:35:40|5728.3|5722.3|5728|5722|5728.3|5722.3|5728|5722|1
1632389750000|2021-09-23 09:35:50|5728.3|5722.3|5728.8|5722.8|5728.8|5722.8|5728.3|5722.3|1
1632389760000|2021-09-23 09:36:00|||||||||2
1632389770000|2021-09-23 09:36:10|5729.1|5723.1|5729.5|5723.5|5729.5|5723.5|5729.1|5723.1|1
1632389780000|2021-09-23 09:36:20|5729.8|5723.8|5730|5724|5730|5724|5729.8|5723.8|0
1632389790000|2021-09-23 09:36:30|||||||||1
1632389800000|2021-09-23 09:36:40|||||||||1
1632389810000|2021-09-23 09:36:50|||||||||4
1632389820000|2021-09-23 09:37:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|3
1632389830000|2021-09-23 09:37:10|5728.8|5722.8|5729.5|5723.5|5729.5|5723.5|5728.8|5722.8|2
1632389840000|2021-09-23 09:37:20|5729.1|5723.1|5730|5724|5730|5724|5729.1|5723.1|1
1632389850000|2021-09-23 09:37:30|5731|5725|5731|5725|5731|5725|5731|5725|8
1632389860000|2021-09-23 09:37:40|5731.5|5725.5|5732.3|5726.3|5732.5|5726.5|5731.3|5725.3|2
1632389870000|2021-09-23 09:37:50|5732.8|5726.8|5735.5|5729.5|5735.5|5729.5|5732.3|5726.3|23
1632389880000|2021-09-23 09:38:00|||||||||1
1632389900000|2021-09-23 09:38:20|||||||||1
1632389910000|2021-09-23 09:38:30|5735|5729|5735|5729|5735|5729|5735|5729|0
1632389920000|2021-09-23 09:38:40|||||||||6
1632389930000|2021-09-23 09:38:50|||||||||5
1632389940000|2021-09-23 09:39:00|5735.5|5729.5|5735.5|5729.5|5736.3|5730.3|5735|5729|2
1632389950000|2021-09-23 09:39:10|5735.1|5729.1|5735|5729|5735.1|5729.1|5735|5729|0
1632389990000|2021-09-23 09:39:50|||||||||1
1632390000000|2021-09-23 09:40:00|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|1
1632390010000|2021-09-23 09:40:10|5736|5730|5735.3|5729.3|5736|5730|5735.3|5729.3|1
1632390020000|2021-09-23 09:40:20|5736|5730|5736|5730|5736|5730|5736|5730|2
1632390030000|2021-09-23 09:40:30|||||||||1
1632390040000|2021-09-23 09:40:40|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|3
1632390050000|2021-09-23 09:40:50|5736|5730|5736|5730|5736|5730|5736|5730|4
1632390060000|2021-09-23 09:41:00|||||||||2
1632390080000|2021-09-23 09:41:20|5736.5|5730.5|5736.3|5730.3|5736.5|5730.5|5736.3|5730.3|27
1632390110000|2021-09-23 09:41:50|5738|5732|5737.5|5731.5|5738|5732|5737.5|5731.5|3
1632390120000|2021-09-23 09:42:00|5738|5732|5740|5734|5740|5734|5738|5732|5
1632390140000|2021-09-23 09:42:20|5740.8|5734.8|5742|5736|5742.3|5736.3|5740.8|5734.8|17
1632390150000|2021-09-23 09:42:30|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|8
1632390160000|2021-09-23 09:42:40|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|21
1632390180000|2021-09-23 09:43:00|5742.1|5736.1|5740|5734|5742.1|5736.1|5740|5734|1
1632390190000|2021-09-23 09:43:10|5739|5733|5741|5735|5742|5736|5739|5733|91
1632390200000|2021-09-23 09:43:20|5741.3|5735.3|5741.8|5735.8|5741.8|5735.8|5741.3|5735.3|0
1632390210000|2021-09-23 09:43:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|10
1632390220000|2021-09-23 09:43:40|5734|5728|5734.5|5728.5|5734.5|5728.5|5733.5|5727.5|2
1632390230000|2021-09-23 09:43:50|5734.3|5728.3|5733|5727|5734.3|5728.3|5733|5727|3
1632390240000|2021-09-23 09:44:00|||||||||2
1632390250000|2021-09-23 09:44:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733|5727|22
1632390270000|2021-09-23 09:44:30|5733.8|5727.8|5733.8|5727.8|5734.3|5728.3|5733.8|5727.8|2
1632390290000|2021-09-23 09:44:50|5731.8|5725.8|5731.5|5725.5|5731.8|5725.8|5731.5|5725.5|1
1632390300000|2021-09-23 09:45:00|5732|5726|5732.5|5726.5|5732.5|5726.5|5731.5|5725.5|0
1632390310000|2021-09-23 09:45:10|5731|5725|5731|5725|5731|5725|5731|5725|2
1632390320000|2021-09-23 09:45:20|5731.3|5725.3|5732|5726|5732|5726|5731.3|5725.3|1
1632390330000|2021-09-23 09:45:30|5732.3|5726.3|5732.5|5726.5|5732.5|5726.5|5732.3|5726.3|0
1632390340000|2021-09-23 09:45:40|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|0
1632390350000|2021-09-23 09:45:50|||||||||1
1632390360000|2021-09-23 09:46:00|5733|5727|5733|5727|5733|5727|5733|5727|0
1632390370000|2021-09-23 09:46:10|5730|5724|5730.3|5724.3|5730.5|5724.5|5730|5724|2
1632390380000|2021-09-23 09:46:20|5730.5|5724.5|5730.5|5724.5|5731|5725|5730|5724|2
1632390390000|2021-09-23 09:46:30|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1632390400000|2021-09-23 09:46:40|5731|5725|5732|5726|5732|5726|5731|5725|0
1632390410000|2021-09-23 09:46:50|5731.8|5725.8|5729|5723|5731.8|5725.8|5728.5|5722.5|4
1632390420000|2021-09-23 09:47:00|5729.1|5723.1|5729|5723|5729.5|5723.5|5729|5723|1
1632390430000|2021-09-23 09:47:10|5729.1|5723.1|5729.5|5723.5|5729.6|5723.6|5729.1|5723.1|0
1632390440000|2021-09-23 09:47:20|5729.8|5723.8|5730|5724|5730.1|5724.1|5729.8|5723.8|1
1632390450000|2021-09-23 09:47:30|5729.5|5723.5|5729|5723|5729.5|5723.5|5729|5723|4
1632390460000|2021-09-23 09:47:40|5729.3|5723.3|5727.5|5721.5|5729.5|5723.5|5727.5|5721.5|2
1632390470000|2021-09-23 09:47:50|5727.8|5721.8|5728.5|5722.5|5728.5|5722.5|5727.8|5721.8|0
1632390480000|2021-09-23 09:48:00|5727.8|5721.8|5727.5|5721.5|5727.8|5721.8|5727.5|5721.5|1
1632390490000|2021-09-23 09:48:10|5728.2|5722.2|5729|5723|5729|5723|5728.2|5722.2|1
1632390500000|2021-09-23 09:48:20|5730|5724|5729.6|5723.6|5730|5724|5729|5723|2
1632390510000|2021-09-23 09:48:30|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|1
1632390520000|2021-09-23 09:48:40|5730.5|5724.5|5731.1|5725.1|5731.1|5725.1|5730.5|5724.5|1
1632390530000|2021-09-23 09:48:50|5731|5725|5732|5726|5732|5726|5731|5725|3
1632390540000|2021-09-23 09:49:00|5731.6|5725.6|5732.5|5726.5|5732.8|5726.8|5731.5|5725.5|1
1632390560000|2021-09-23 09:49:20|5732.8|5726.8|5732.5|5726.5|5732.8|5726.8|5732.5|5726.5|1
1632390570000|2021-09-23 09:49:30|5733|5727|5733.1|5727.1|5733.1|5727.1|5733|5727|0
1632390600000|2021-09-23 09:50:00|5733|5727|5730|5724|5733|5727|5729.5|5723.5|3
1632390610000|2021-09-23 09:50:10|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632390620000|2021-09-23 09:50:20|5730.8|5724.8|5730|5724|5730.8|5724.8|5730|5724|2
1632390630000|2021-09-23 09:50:30|5730.3|5724.3|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1632390640000|2021-09-23 09:50:40|5731|5725|5731|5725|5731|5725|5731|5725|0
1632390650000|2021-09-23 09:50:50|5731.1|5725.1|5731.5|5725.5|5731.5|5725.5|5731.1|5725.1|2
1632390660000|2021-09-23 09:51:00|5730.6|5724.6|5730.5|5724.5|5730.8|5724.8|5730|5724|3
1632390670000|2021-09-23 09:51:10|5731|5725|5731|5725|5731|5725|5731|5725|0
1632390680000|2021-09-23 09:51:20|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|2
1632390690000|2021-09-23 09:51:30|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5730.5|5724.5|2
1632390700000|2021-09-23 09:51:40|5731|5725|5731|5725|5731|5725|5730|5724|1
1632390710000|2021-09-23 09:51:50|5730.8|5724.8|5729|5723|5732|5726|5729|5723|2
1632390720000|2021-09-23 09:52:00|5728.5|5722.5|5729.5|5723.5|5729.5|5723.5|5728.5|5722.5|0
1632390730000|2021-09-23 09:52:10|5729.6|5723.6|5730|5724|5730|5724|5729.6|5723.6|1
1632390740000|2021-09-23 09:52:20|5730.3|5724.3|5731.3|5725.3|5731.3|5725.3|5730.3|5724.3|1
1632390750000|2021-09-23 09:52:30|5730|5724|5730.5|5724.5|5730.7|5724.7|5729.5|5723.5|2
1632390760000|2021-09-23 09:52:40|5730.8|5724.8|5731.5|5725.5|5731.5|5725.5|5730.8|5724.8|1
1632390770000|2021-09-23 09:52:50|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|2
1632390780000|2021-09-23 09:53:00|5732|5726|5732|5726|5732|5726|5732|5726|0
1632390790000|2021-09-23 09:53:10|||||||||1
1632390800000|2021-09-23 09:53:20|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|1
1632390810000|2021-09-23 09:53:30|5732.7|5726.7|5730.5|5724.5|5732.7|5726.7|5730|5724|2
1632390820000|2021-09-23 09:53:40|5731|5725|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|0
1632390830000|2021-09-23 09:53:50|5731.8|5725.8|5732|5726|5732|5726|5731.8|5725.8|1
1632390840000|2021-09-23 09:54:00|5731.7|5725.7|5728|5722|5731.7|5725.7|5728|5722|6
1632390850000|2021-09-23 09:54:10|5728.5|5722.5|5729|5723|5729|5723|5728.5|5722.5|0
1632390860000|2021-09-23 09:54:20|5729.3|5723.3|5729.5|5723.5|5730|5724|5729.3|5723.3|1
1632390870000|2021-09-23 09:54:30|5729.8|5723.8|5730|5724|5730|5724|5729.5|5723.5|2
1632390880000|2021-09-23 09:54:40|5730.5|5724.5|5730|5724|5731|5725|5730|5724|1
1632390890000|2021-09-23 09:54:50|5729.1|5723.1|5730|5724|5730.5|5724.5|5729|5723|2
1632390910000|2021-09-23 09:55:10|5729.5|5723.5|5729.5|5723.5|5730|5724|5729.5|5723.5|1
1632390920000|2021-09-23 09:55:20|5730|5724|5730|5724|5730|5724|5730|5724|2
1632390930000|2021-09-23 09:55:30|5730.5|5724.5|5730.5|5724.5|5730.8|5724.8|5730|5724|2
1632390940000|2021-09-23 09:55:40|5730|5724|5730|5724|5730|5724|5730|5724|1
1632390950000|2021-09-23 09:55:50|5730.5|5724.5|5730.5|5724.5|5731|5725|5730.5|5724.5|1
1632390960000|2021-09-23 09:56:00|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730|5724|1
1632390970000|2021-09-23 09:56:10|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730|5724|4
1632390980000|2021-09-23 09:56:20|5731|5725|5730|5724|5731|5725|5730|5724|1
1632390990000|2021-09-23 09:56:30|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632391000000|2021-09-23 09:56:40|5730.8|5724.8|5731|5725|5731|5725|5730.8|5724.8|1
1632391010000|2021-09-23 09:56:50|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|3
1632391020000|2021-09-23 09:57:00|5731.5|5725.5|5730.5|5724.5|5731.5|5725.5|5730.5|5724.5|2
1632391030000|2021-09-23 09:57:10|5730.8|5724.8|5731.5|5725.5|5731.5|5725.5|5730|5724|1
1632391040000|2021-09-23 09:57:20|||||||||1
1632391050000|2021-09-23 09:57:30|5732|5726|5732.3|5726.3|5732.3|5726.3|5732|5726|2
1632391060000|2021-09-23 09:57:40|5732.7|5726.7|5732.3|5726.3|5732.7|5726.7|5732.3|5726.3|1
1632391070000|2021-09-23 09:57:50|5732.8|5726.8|5731|5725|5732.8|5726.8|5730.5|5724.5|2
1632391080000|2021-09-23 09:58:00|5730.8|5724.8|5730|5724|5731|5725|5730|5724|1
1632391090000|2021-09-23 09:58:10|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|1
1632391100000|2021-09-23 09:58:20|5730|5724|5731.5|5725.5|5731.5|5725.5|5729.5|5723.5|1
1632391110000|2021-09-23 09:58:30|5731.3|5725.3|5731.8|5725.8|5731.8|5725.8|5731.3|5725.3|2
1632391120000|2021-09-23 09:58:40|5732.3|5726.3|5732.8|5726.8|5732.8|5726.8|5731.8|5725.8|0
1632391140000|2021-09-23 09:59:00|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|2
1632391150000|2021-09-23 09:59:10|5731|5725|5731|5725|5731|5725|5731|5725|1
1632391160000|2021-09-23 09:59:20|5731.5|5725.5|5732.3|5726.3|5732.3|5726.3|5731.5|5725.5|10
1632391170000|2021-09-23 09:59:30|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|0
1632391200000|2021-09-23 10:00:00|5731.8|5725.8|5732.3|5726.3|5732.3|5726.3|5731.8|5725.8|2
1632391210000|2021-09-23 10:00:10|5732.7|5726.7|5732.8|5726.8|5732.8|5726.8|5732.7|5726.7|0
1632391230000|2021-09-23 10:00:30|5733.2|5727.2|5733.5|5727.5|5733.5|5727.5|5733.2|5727.2|1
1632391250000|2021-09-23 10:00:50|5732|5726|5732|5726|5732|5726|5732|5726|2
1632391260000|2021-09-23 10:01:00|5732.3|5726.3|5732.5|5726.5|5732.5|5726.5|5732|5726|0
1632391270000|2021-09-23 10:01:10|5731|5725|5731|5725|5731|5725|5731|5725|1
1632391280000|2021-09-23 10:01:20|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|0
1632391290000|2021-09-23 10:01:30|5732.1|5726.1|5732.5|5726.5|5732.5|5726.5|5732.1|5726.1|1
1632391300000|2021-09-23 10:01:40|5733|5727|5733.5|5727.5|5733.5|5727.5|5732.5|5726.5|1
1632391310000|2021-09-23 10:01:50|5734|5728|5734|5728|5734|5728|5734|5728|0
1632391320000|2021-09-23 10:02:00|5733|5727|5731|5725|5733|5727|5730.7|5724.7|8
1632391330000|2021-09-23 10:02:10|5731.5|5725.5|5732.5|5726.5|5732.5|5726.5|5731.5|5725.5|0
1632391340000|2021-09-23 10:02:20|5732.8|5726.8|5732|5726|5732.8|5726.8|5732|5726|2
1632391350000|2021-09-23 10:02:30|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|2
1632391360000|2021-09-23 10:02:40|5732.1|5726.1|5733.5|5727.5|5733.5|5727.5|5732.1|5726.1|0
1632391440000|2021-09-23 10:04:00|5734|5728|5736|5730|5737|5731|5734|5728|29
1632391450000|2021-09-23 10:04:10|5735.3|5729.3|5735|5729|5736|5730|5735|5729|0
1632391460000|2021-09-23 10:04:20|5734.5|5728.5|5734|5728|5734.6|5728.6|5734|5728|2
1632391470000|2021-09-23 10:04:30|5733.6|5727.6|5731.5|5725.5|5733.6|5727.6|5731.5|5725.5|6
1632391480000|2021-09-23 10:04:40|5731.8|5725.8|5733.5|5727.5|5733.5|5727.5|5731.8|5725.8|0
1632391490000|2021-09-23 10:04:50|5734|5728|5734|5728|5734.1|5728.1|5733.8|5727.8|3
1632391500000|2021-09-23 10:05:00|5731.5|5725.5|5732|5726|5732|5726|5731|5725|3
1632391510000|2021-09-23 10:05:10|5732.5|5726.5|5732|5726|5732.8|5726.8|5732|5726|2
1632391520000|2021-09-23 10:05:20|5732.3|5726.3|5732.5|5726.5|5732.5|5726.5|5732.3|5726.3|0
1632391530000|2021-09-23 10:05:30|5732.8|5726.8|5731|5725|5732.8|5726.8|5731|5725|1
1632391540000|2021-09-23 10:05:40|5731.5|5725.5|5732.5|5726.5|5732.5|5726.5|5731|5725|1
1632391550000|2021-09-23 10:05:50|5733|5727|5731|5725|5733|5727|5731|5725|2
1632391560000|2021-09-23 10:06:00|5731.5|5725.5|5729.5|5723.5|5731.8|5725.8|5729.5|5723.5|4
1632391570000|2021-09-23 10:06:10|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|4
1632391580000|2021-09-23 10:06:20|5729.1|5723.1|5729|5723|5729.5|5723.5|5729|5723|1
1632391590000|2021-09-23 10:06:30|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|1
1632391600000|2021-09-23 10:06:40|5729.6|5723.6|5729.5|5723.5|5729.6|5723.6|5729.5|5723.5|4
1632391610000|2021-09-23 10:06:50|5730|5724|5729.5|5723.5|5731|5725|5729|5723|4
1632391620000|2021-09-23 10:07:00|5729.8|5723.8|5730|5724|5730|5724|5729.8|5723.8|1
1632391630000|2021-09-23 10:07:10|5729.7|5723.7|5730|5724|5730|5724|5729.7|5723.7|3
1632391640000|2021-09-23 10:07:20|5729|5723|5729.8|5723.8|5729.8|5723.8|5729|5723|2
1632391650000|2021-09-23 10:07:30|5730.3|5724.3|5730.7|5724.7|5730.8|5724.8|5730.3|5724.3|2
1632391660000|2021-09-23 10:07:40|5730.8|5724.8|5729.5|5723.5|5731.3|5725.3|5729.5|5723.5|1
1632391670000|2021-09-23 10:07:50|5729.8|5723.8|5729.5|5723.5|5729.8|5723.8|5729.5|5723.5|3
1632391680000|2021-09-23 10:08:00|5729.8|5723.8|5730.3|5724.3|5730.3|5724.3|5729.8|5723.8|11
1632391690000|2021-09-23 10:08:10|5730.7|5724.7|5732.5|5726.5|5732.5|5726.5|5730.7|5724.7|3
1632391700000|2021-09-23 10:08:20|5732.1|5726.1|5733|5727|5733|5727|5732.1|5726.1|0
1632391750000|2021-09-23 10:09:10|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|4
1632391760000|2021-09-23 10:09:20|5731.1|5725.1|5730.5|5724.5|5731.1|5725.1|5730|5724|8
1632391770000|2021-09-23 10:09:30|5730.8|5724.8|5731.5|5725.5|5731.5|5725.5|5730.8|5724.8|1
1632391780000|2021-09-23 10:09:40|5731.1|5725.1|5729.5|5723.5|5731.1|5725.1|5729.5|5723.5|2
1632391790000|2021-09-23 10:09:50|5729.8|5723.8|5730.5|5724.5|5730.5|5724.5|5729.8|5723.8|1
1632391800000|2021-09-23 10:10:00|5731|5725|5732|5726|5732|5726|5731|5725|2
1632391810000|2021-09-23 10:10:10|||||||||2
1632391820000|2021-09-23 10:10:20|5732.3|5726.3|5733|5727|5733|5727|5732.3|5726.3|0
1632391830000|2021-09-23 10:10:30|5732|5726|5732|5726|5732|5726|5732|5726|1
1632391840000|2021-09-23 10:10:40|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1632391850000|2021-09-23 10:10:50|5733|5727|5730.3|5724.3|5733|5727|5730|5724|2
1632391860000|2021-09-23 10:11:00|5730.5|5724.5|5728|5722|5730.5|5724.5|5727.5|5721.5|8
1632391870000|2021-09-23 10:11:10|5726.5|5720.5|5728.5|5722.5|5728.5|5722.5|5726.1|5720.1|4
1632391880000|2021-09-23 10:11:20|5728.8|5722.8|5730|5724|5730|5724|5728.8|5722.8|2
1632391890000|2021-09-23 10:11:30|5730.5|5724.5|5726.5|5720.5|5730.5|5724.5|5726.5|5720.5|5
1632391900000|2021-09-23 10:11:40|5726.8|5720.8|5723|5717|5728|5722|5723|5717|16
1632391910000|2021-09-23 10:11:50|5722.7|5716.7|5722|5716|5724.5|5718.5|5722|5716|12
1632391920000|2021-09-23 10:12:00|5722.3|5716.3|5721.5|5715.5|5722.5|5716.5|5719|5713|17
1632391930000|2021-09-23 10:12:10|5722|5716|5722|5716|5722.8|5716.8|5722|5716|2
1632391940000|2021-09-23 10:12:20|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|2
1632391950000|2021-09-23 10:12:30|5722.5|5716.5|5721.5|5715.5|5723|5717|5721.5|5715.5|7
1632391960000|2021-09-23 10:12:40|5721.8|5715.8|5721|5715|5721.8|5715.8|5721|5715|2
1632391970000|2021-09-23 10:12:50|5720|5714|5720|5714|5720|5714|5720|5714|11
1632391980000|2021-09-23 10:13:00|5715.3|5709.3|5711|5705|5715.3|5709.3|5709.5|5703.5|25
1632391990000|2021-09-23 10:13:10|5711.1|5705.1|5713|5707|5715.2|5709.2|5711.1|5705.1|9
1632392000000|2021-09-23 10:13:20|5711.5|5705.5|5709.5|5703.5|5711.5|5705.5|5709.5|5703.5|4
1632392010000|2021-09-23 10:13:30|5710|5704|5711.5|5705.5|5712.5|5706.5|5710|5704|5
1632392020000|2021-09-23 10:13:40|5712|5706|5714.5|5708.5|5715|5709|5712|5706|4
1632392030000|2021-09-23 10:13:50|5714|5708|5715.5|5709.5|5715.5|5709.5|5714|5708|1
1632392040000|2021-09-23 10:14:00|5712.5|5706.5|5710|5704|5712.5|5706.5|5710|5704|7
1632392050000|2021-09-23 10:14:10|5713|5707|5711.5|5705.5|5713.5|5707.5|5711|5705|5
1632392060000|2021-09-23 10:14:20|5711.8|5705.8|5711.5|5705.5|5712.8|5706.8|5711.5|5705.5|9
1632392070000|2021-09-23 10:14:30|5712.2|5706.2|5712.5|5706.5|5712.5|5706.5|5712|5706|1
1632392080000|2021-09-23 10:14:40|5713|5707|5712.6|5706.6|5713|5707|5712.6|5706.6|6
1632392090000|2021-09-23 10:14:50|5713|5707|5713.1|5707.1|5713.5|5707.5|5713|5707|3
1632392110000|2021-09-23 10:15:10|5713|5707|5711|5705|5713|5707|5711|5705|3
1632392120000|2021-09-23 10:15:20|5711.5|5705.5|5710.5|5704.5|5711.5|5705.5|5710.5|5704.5|1
1632392130000|2021-09-23 10:15:30|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|5
1632392140000|2021-09-23 10:15:40|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709|5703|6
1632392150000|2021-09-23 10:15:50|5709.3|5703.3|5710|5704|5710|5704|5709.3|5703.3|0
1632392160000|2021-09-23 10:16:00|5710.5|5704.5|5710|5704|5710.5|5704.5|5710|5704|0
1632392170000|2021-09-23 10:16:10|5710.1|5704.1|5710|5704|5710.1|5704.1|5710|5704|2
1632392180000|2021-09-23 10:16:20|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1632392200000|2021-09-23 10:16:40|5710|5704|5709.5|5703.5|5710|5704|5709.1|5703.1|2
1632392210000|2021-09-23 10:16:50|5710|5704|5710|5704|5710|5704|5710|5704|3
1632392220000|2021-09-23 10:17:00|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632392230000|2021-09-23 10:17:10|5709.4|5703.4|5710|5704|5710|5704|5709.4|5703.4|2
1632392240000|2021-09-23 10:17:20|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|0
1632392250000|2021-09-23 10:17:30|5709.8|5703.8|5709.6|5703.6|5709.8|5703.8|5709.6|5703.6|0
1632392260000|2021-09-23 10:17:40|5709.1|5703.1|5709.6|5703.6|5709.6|5703.6|5709.1|5703.1|1
1632392280000|2021-09-23 10:18:00|5710|5704|5712|5706|5712.1|5706.1|5710|5704|11
1632392290000|2021-09-23 10:18:10|5710.5|5704.5|5710|5704|5710.5|5704.5|5710|5704|9
1632392300000|2021-09-23 10:18:20|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632392320000|2021-09-23 10:18:40|5711|5705|5711|5705|5711|5705|5711|5705|0
1632392330000|2021-09-23 10:18:50|5710.6|5704.6|5709.5|5703.5|5710.6|5704.6|5709.5|5703.5|1
1632392340000|2021-09-23 10:19:00|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|2
1632392360000|2021-09-23 10:19:20|5709.1|5703.1|5709.5|5703.5|5709.5|5703.5|5709.1|5703.1|1
1632392380000|2021-09-23 10:19:40|5709.1|5703.1|5709|5703|5709.1|5703.1|5709|5703|10
1632392390000|2021-09-23 10:19:50|||||||||4
1632392410000|2021-09-23 10:20:10|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|6
1632392420000|2021-09-23 10:20:20|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|0
1632392430000|2021-09-23 10:20:30|5710.5|5704.5|5711|5705|5711.5|5705.5|5710.5|5704.5|1
1632392440000|2021-09-23 10:20:40|5711.3|5705.3|5711|5705|5712|5706|5711|5705|3
1632392460000|2021-09-23 10:21:00|5710.5|5704.5|5709|5703|5710.5|5704.5|5709|5703|5
1632392480000|2021-09-23 10:21:20|||||||||5
1632392490000|2021-09-23 10:21:30|5707|5701|5707|5701|5707.5|5701.5|5707|5701|28
1632392500000|2021-09-23 10:21:40|5706.6|5700.6|5707|5701|5707|5701|5706.5|5700.5|1
1632392510000|2021-09-23 10:21:50|5706.8|5700.8|5706|5700|5706.8|5700.8|5706|5700|2
1632392540000|2021-09-23 10:22:20|||||||||4
1632392560000|2021-09-23 10:22:40|||||||||5
1632392570000|2021-09-23 10:22:50|5707|5701|5707.5|5701.5|5707.5|5701.5|5707|5701|9
1632392580000|2021-09-23 10:23:00|5707|5701|5707|5701|5707|5701|5707|5701|2
1632392590000|2021-09-23 10:23:10|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1632392610000|2021-09-23 10:23:30|5706|5700|5707|5701|5707|5701|5706|5700|4
1632392640000|2021-09-23 10:24:00|5706.6|5700.6|5706.5|5700.5|5706.6|5700.6|5706.5|5700.5|3
1632392670000|2021-09-23 10:24:30|5704.6|5698.6|5704.5|5698.5|5704.6|5698.6|5704.3|5698.3|2
1632392680000|2021-09-23 10:24:40|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|0
1632392700000|2021-09-23 10:25:00|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1632392720000|2021-09-23 10:25:20|5705|5699|5705|5699|5705|5699|5705|5699|3
1632392730000|2021-09-23 10:25:30|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|2
1632392740000|2021-09-23 10:25:40|5704.3|5698.3|5704.6|5698.6|5704.6|5698.6|5704.3|5698.3|25
1632392750000|2021-09-23 10:25:50|5702.1|5696.1|5701|5695|5702.1|5696.1|5701|5695|26
1632392760000|2021-09-23 10:26:00|5700.8|5694.8|5697.6|5691.6|5700.8|5694.8|5697.3|5691.3|12
1632392770000|2021-09-23 10:26:10|5697.5|5691.5|5698|5692|5698|5692|5697.5|5691.5|1
1632392800000|2021-09-23 10:26:40|5700|5694|5701|5695|5701|5695|5700|5694|2
1632392820000|2021-09-23 10:27:00|5701.3|5695.3|5700.5|5694.5|5701.3|5695.3|5700.5|5694.5|0
1632392830000|2021-09-23 10:27:10|5701|5695|5701|5695|5701|5695|5701|5695|0
1632392840000|2021-09-23 10:27:20|5701.3|5695.3|5701.5|5695.5|5701.5|5695.5|5701.3|5695.3|0
1632392850000|2021-09-23 10:27:30|5701.1|5695.1|5701|5695|5701.1|5695.1|5701|5695|0
1632392860000|2021-09-23 10:27:40|5700.8|5694.8|5700.5|5694.5|5700.8|5694.8|5700.5|5694.5|0
1632392870000|2021-09-23 10:27:50|5701|5695|5700.5|5694.5|5701|5695|5700.5|5694.5|1
1632392880000|2021-09-23 10:28:00|5700.8|5694.8|5701|5695|5701|5695|5700.8|5694.8|0
1632392890000|2021-09-23 10:28:10|5700.6|5694.6|5700.5|5694.5|5700.6|5694.6|5700.5|5694.5|0
1632392910000|2021-09-23 10:28:30|5700.8|5694.8|5700.5|5694.5|5701|5695|5700.5|5694.5|0
1632392940000|2021-09-23 10:29:00|5700.1|5694.1|5700|5694|5700.5|5694.5|5700|5694|1
1632392950000|2021-09-23 10:29:10|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|1
1632392970000|2021-09-23 10:29:30|5700.3|5694.3|5702.5|5696.5|5702.5|5696.5|5700.3|5694.3|1
1632392980000|2021-09-23 10:29:40|5701.8|5695.8|5698.1|5692.1|5701.8|5695.8|5698.1|5692.1|4
1632392990000|2021-09-23 10:29:50|5698|5692|5697.5|5691.5|5698|5692|5697.5|5691.5|0
1632393000000|2021-09-23 10:30:00|5697.1|5691.1|5700.5|5694.5|5700.5|5694.5|5697.1|5691.1|1
1632393040000|2021-09-23 10:30:40|5701|5695|5702.5|5696.5|5703.5|5697.5|5701|5695|0
1632393050000|2021-09-23 10:30:50|5700.5|5694.5|5701|5695|5701|5695|5700.5|5694.5|1
1632393060000|2021-09-23 10:31:00|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1632393070000|2021-09-23 10:31:10|5702.5|5696.5|5700.5|5694.5|5702.5|5696.5|5700.5|5694.5|4
1632393080000|2021-09-23 10:31:20|5701|5695|5701|5695|5701|5695|5701|5695|0
1632393090000|2021-09-23 10:31:30|5700.5|5694.5|5700.5|5694.5|5701|5695|5700.1|5694.1|1
1632393100000|2021-09-23 10:31:40|5701|5695|5701|5695|5701|5695|5701|5695|1
1632393110000|2021-09-23 10:31:50|5700.6|5694.6|5700.5|5694.5|5700.6|5694.6|5700.5|5694.5|0
1632393120000|2021-09-23 10:32:00|5700.1|5694.1|5700.3|5694.3|5700.3|5694.3|5700|5694|0
1632393130000|2021-09-23 10:32:10|5700.5|5694.5|5700.5|5694.5|5701.1|5695.1|5700.5|5694.5|0
1632393140000|2021-09-23 10:32:20|5700.8|5694.8|5701|5695|5701|5695|5700.8|5694.8|0
1632393150000|2021-09-23 10:32:30|5701.5|5695.5|5702.5|5696.5|5702.5|5696.5|5700.5|5694.5|0
1632393160000|2021-09-23 10:32:40|5702|5696|5701.3|5695.3|5702|5696|5701.1|5695.1|0
1632393170000|2021-09-23 10:32:50|5701.5|5695.5|5700.1|5694.1|5701.5|5695.5|5700.1|5694.1|1
1632393180000|2021-09-23 10:33:00|5700|5694|5700.5|5694.5|5700.5|5694.5|5700|5694|0
1632393200000|2021-09-23 10:33:20|5700|5694|5700|5694|5700|5694|5700|5694|0
1632393210000|2021-09-23 10:33:30|5701.3|5695.3|5701.5|5695.5|5701.5|5695.5|5700.5|5694.5|2
1632393220000|2021-09-23 10:33:40|5701.8|5695.8|5702|5696|5702.1|5696.1|5701.6|5695.6|0
1632393230000|2021-09-23 10:33:50|5701.5|5695.5|5700|5694|5701.5|5695.5|5700|5694|1
1632393240000|2021-09-23 10:34:00|5700.5|5694.5|5701|5695|5701|5695|5700.5|5694.5|0
1632393250000|2021-09-23 10:34:10|5700.5|5694.5|5700.5|5694.5|5701|5695|5700.5|5694.5|0
1632393260000|2021-09-23 10:34:20|5700.1|5694.1|5700|5694|5700.1|5694.1|5700|5694|0
1632393270000|2021-09-23 10:34:30|5700.1|5694.1|5700.5|5694.5|5700.5|5694.5|5700|5694|0
1632393280000|2021-09-23 10:34:40|5702|5696|5702|5696|5702|5696|5702|5696|0
1632393290000|2021-09-23 10:34:50|5702.5|5696.5|5703.5|5697.5|5703.5|5697.5|5702.5|5696.5|1
1632393330000|2021-09-23 10:35:30|5703|5697|5703|5697|5703|5697|5703|5697|0
1632393350000|2021-09-23 10:35:50|5702.6|5696.6|5702.3|5696.3|5702.6|5696.6|5702.1|5696.1|0
1632393360000|2021-09-23 10:36:00|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|0
1632393380000|2021-09-23 10:36:20|5702.3|5696.3|5702.5|5696.5|5702.5|5696.5|5702|5696|0
1632393390000|2021-09-23 10:36:30|5702|5696|5704|5698|5704|5698|5702|5696|0
1632393400000|2021-09-23 10:36:40|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1632393410000|2021-09-23 10:36:50|5703.1|5697.1|5700|5694|5703.1|5697.1|5700|5694|5
1632393420000|2021-09-23 10:37:00|5701|5695|5701.5|5695.5|5702|5696|5700.5|5694.5|1
1632393440000|2021-09-23 10:37:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1632393480000|2021-09-23 10:38:00|5702|5696|5702|5696|5702|5696|5702|5696|1
1632393490000|2021-09-23 10:38:10|5701.8|5695.8|5701.5|5695.5|5701.8|5695.8|5701.5|5695.5|1
1632393500000|2021-09-23 10:38:20|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|1
1632393510000|2021-09-23 10:38:30|5700.8|5694.8|5701.5|5695.5|5701.5|5695.5|5700.8|5694.8|0
1632393570000|2021-09-23 10:39:30|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|1
1632393580000|2021-09-23 10:39:40|5703.1|5697.1|5704.5|5698.5|5704.5|5698.5|5703|5697|3
1632393590000|2021-09-23 10:39:50|5705|5699|5705|5699|5705|5699|5705|5699|1
1632393600000|2021-09-23 10:40:00|||||||||1
1632393610000|2021-09-23 10:40:10|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704|5698|1
1632393620000|2021-09-23 10:40:20|5705|5699|5704.5|5698.5|5705|5699|5704.5|5698.5|0
1632393630000|2021-09-23 10:40:30|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|0
1632393640000|2021-09-23 10:40:40|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|2
1632393660000|2021-09-23 10:41:00|5706.5|5700.5|5708|5702|5708|5702|5706.5|5700.5|2
1632393670000|2021-09-23 10:41:10|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|0
1632393680000|2021-09-23 10:41:20|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|1
1632393690000|2021-09-23 10:41:30|5706.8|5700.8|5707|5701|5707|5701|5706.8|5700.8|0
1632393700000|2021-09-23 10:41:40|5706|5700|5706.5|5700.5|5706.5|5700.5|5706|5700|1
1632393720000|2021-09-23 10:42:00|5706.6|5700.6|5710|5704|5710|5704|5706.6|5700.6|5
1632393730000|2021-09-23 10:42:10|5709.3|5703.3|5709|5703|5709.3|5703.3|5709|5703|0
1632393740000|2021-09-23 10:42:20|5707.8|5701.8|5707|5701|5707.8|5701.8|5707|5701|0
1632393750000|2021-09-23 10:42:30|5707.6|5701.6|5706.5|5700.5|5707.8|5701.8|5706.5|5700.5|0
1632393780000|2021-09-23 10:43:00|5707|5701|5707|5701|5707|5701|5707|5701|0
1632393810000|2021-09-23 10:43:30|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1632393840000|2021-09-23 10:44:00|||||||||1
1632393870000|2021-09-23 10:44:30|5707|5701|5707|5701|5707.5|5701.5|5707|5701|0
1632393880000|2021-09-23 10:44:40|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707|5701|0
1632393890000|2021-09-23 10:44:50|5707.8|5701.8|5708|5702|5708|5702|5707.8|5701.8|0
1632393900000|2021-09-23 10:45:00|5708.1|5702.1|5706|5700|5709|5703|5706|5700|3
1632393910000|2021-09-23 10:45:10|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1632393930000|2021-09-23 10:45:30|5706.1|5700.1|5704.5|5698.5|5706.1|5700.1|5704.5|5698.5|0
1632393940000|2021-09-23 10:45:40|5705|5699|5704|5698|5705|5699|5704|5698|0
1632393950000|2021-09-23 10:45:50|5704.5|5698.5|5704|5698|5704.5|5698.5|5703.6|5697.6|0
1632393960000|2021-09-23 10:46:00|5703.3|5697.3|5704|5698|5704.5|5698.5|5703|5697|1
1632393970000|2021-09-23 10:46:10|5704.3|5698.3|5710|5704|5710.6|5704.6|5704.3|5698.3|1
1632393980000|2021-09-23 10:46:20|5709.5|5703.5|5709|5703|5713.5|5707.5|5709|5703|8
1632393990000|2021-09-23 10:46:30|5708.5|5702.5|5708|5702|5708.5|5702.5|5707.5|5701.5|0
1632394000000|2021-09-23 10:46:40|5707.6|5701.6|5707|5701|5707.6|5701.6|5707|5701|0
1632394010000|2021-09-23 10:46:50|5706.5|5700.5|5706.5|5700.5|5707|5701|5706.5|5700.5|0
1632394020000|2021-09-23 10:47:00|5705.8|5699.8|5706|5700|5706|5700|5705.8|5699.8|4
1632394040000|2021-09-23 10:47:20|5706.5|5700.5|5708|5702|5708|5702|5706.5|5700.5|0
1632394050000|2021-09-23 10:47:30|5707.5|5701.5|5708|5702|5708|5702|5707.5|5701.5|1
1632394060000|2021-09-23 10:47:40|5707.8|5701.8|5712|5706|5712.5|5706.5|5707.5|5701.5|5
1632394070000|2021-09-23 10:47:50|5710.5|5704.5|5712|5706|5712|5706|5710.5|5704.5|0
1632394080000|2021-09-23 10:48:00|5711.3|5705.3|5710|5704|5711.6|5705.6|5710|5704|0
1632394090000|2021-09-23 10:48:10|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632394110000|2021-09-23 10:48:30|5710.8|5704.8|5711|5705|5711|5705|5710.8|5704.8|0
1632394120000|2021-09-23 10:48:40|5709.5|5703.5|5708|5702|5709.5|5703.5|5708|5702|3
1632394130000|2021-09-23 10:48:50|5707.6|5701.6|5707.5|5701.5|5707.6|5701.6|5707.5|5701.5|0
1632394140000|2021-09-23 10:49:00|5707|5701|5707|5701|5707|5701|5707|5701|0
1632394170000|2021-09-23 10:49:30|5706.5|5700.5|5706|5700|5706.5|5700.5|5706|5700|0
1632394180000|2021-09-23 10:49:40|5706.5|5700.5|5706.6|5700.6|5706.6|5700.6|5706.5|5700.5|1
1632394190000|2021-09-23 10:49:50|5706.8|5700.8|5707|5701|5707|5701|5706.8|5700.8|0
1632394200000|2021-09-23 10:50:00|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1632394210000|2021-09-23 10:50:10|5707.8|5701.8|5707|5701|5708|5702|5707|5701|0
1632394220000|2021-09-23 10:50:20|5706.5|5700.5|5706|5700|5706.5|5700.5|5706|5700|0
1632394230000|2021-09-23 10:50:30|5705.5|5699.5|5705.6|5699.6|5706|5700|5705.5|5699.5|0
1632394240000|2021-09-23 10:50:40|5705.5|5699.5|5705|5699|5705.5|5699.5|5705|5699|0
1632394250000|2021-09-23 10:50:50|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1632394260000|2021-09-23 10:51:00|5705.8|5699.8|5705.5|5699.5|5706|5700|5705.5|5699.5|0
1632394270000|2021-09-23 10:51:10|5705.8|5699.8|5706|5700|5706|5700|5705.8|5699.8|0
1632394310000|2021-09-23 10:51:50|5705.5|5699.5|5705|5699|5705.5|5699.5|5705|5699|1
1632394320000|2021-09-23 10:52:00|5704.5|5698.5|5702.5|5696.5|5704.5|5698.5|5702.5|5696.5|2
1632394330000|2021-09-23 10:52:10|5702.1|5696.1|5702|5696|5702.1|5696.1|5702|5696|0
1632394340000|2021-09-23 10:52:20|5702.5|5696.5|5703|5697|5704.1|5698.1|5702.5|5696.5|1
1632394350000|2021-09-23 10:52:30|5703.3|5697.3|5704|5698|5704|5698|5703.3|5697.3|0
1632394380000|2021-09-23 10:53:00|5704.3|5698.3|5704|5698|5705|5699|5704|5698|0
1632394430000|2021-09-23 10:53:50|5704.6|5698.6|5704.8|5698.8|5705|5699|5704.5|5698.5|1
1632394440000|2021-09-23 10:54:00|5705|5699|5705.3|5699.3|5706|5700|5705|5699|2
1632394450000|2021-09-23 10:54:10|5705.5|5699.5|5705|5699|5705.5|5699.5|5705|5699|0
1632394470000|2021-09-23 10:54:30|5704.6|5698.6|5703.5|5697.5|5704.6|5698.6|5703.5|5697.5|0
1632394490000|2021-09-23 10:54:50|5704|5698|5704|5698|5704|5698|5704|5698|0
1632394500000|2021-09-23 10:55:00|5703.5|5697.5|5704|5698|5704|5698|5703.5|5697.5|0
1632394520000|2021-09-23 10:55:20|||||||||1
1632394540000|2021-09-23 10:55:40|5703.6|5697.6|5703.3|5697.3|5703.6|5697.6|5703|5697|0
1632394550000|2021-09-23 10:55:50|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1632394560000|2021-09-23 10:56:00|5704.3|5698.3|5704|5698|5705|5699|5704|5698|0
1632394570000|2021-09-23 10:56:10|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|0
1632394610000|2021-09-23 10:56:50|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1632394640000|2021-09-23 10:57:20|5704|5698|5704.3|5698.3|5704.3|5698.3|5704|5698|2
1632394650000|2021-09-23 10:57:30|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1632394670000|2021-09-23 10:57:50|5704.3|5698.3|5704|5698|5704.3|5698.3|5704|5698|0
1632394680000|2021-09-23 10:58:00|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|0
1632394690000|2021-09-23 10:58:10|5702.8|5696.8|5703|5697|5703|5697|5702.8|5696.8|1
1632394700000|2021-09-23 10:58:20|5702.6|5696.6|5702.5|5696.5|5702.6|5696.6|5702.5|5696.5|0
1632394720000|2021-09-23 10:58:40|5702.1|5696.1|5703.5|5697.5|5703.5|5697.5|5702|5696|2
1632394740000|2021-09-23 10:59:00|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1632394780000|2021-09-23 10:59:40|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|0
1632394800000|2021-09-23 11:00:00|5703|5697|5703.6|5697.6|5704.5|5698.5|5703|5697|0
1632394810000|2021-09-23 11:00:10|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|1
1632394820000|2021-09-23 11:00:20|5703.3|5697.3|5703|5697|5703.5|5697.5|5703|5697|0
1632394830000|2021-09-23 11:00:30|5702.3|5696.3|5703.5|5697.5|5703.5|5697.5|5702.3|5696.3|3
1632394850000|2021-09-23 11:00:50|5703.8|5697.8|5704|5698|5704|5698|5703.8|5697.8|0
1632394860000|2021-09-23 11:01:00|||||||||7
1632394870000|2021-09-23 11:01:10|||||||||1
1632394890000|2021-09-23 11:01:30|||||||||1
1632394920000|2021-09-23 11:02:00|||||||||1
1632394930000|2021-09-23 11:02:10|||||||||1
1632394940000|2021-09-23 11:02:20|||||||||2
1632395030000|2021-09-23 11:03:50|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|1
1632395070000|2021-09-23 11:04:30|5704.1|5698.1|5704|5698|5704.1|5698.1|5704|5698|1
1632395080000|2021-09-23 11:04:40|5704.3|5698.3|5704.5|5698.5|5704.5|5698.5|5704.3|5698.3|0
1632395100000|2021-09-23 11:05:00|||||||||1
1632395110000|2021-09-23 11:05:10|5704.1|5698.1|5704.5|5698.5|5704.5|5698.5|5704.1|5698.1|0
1632395130000|2021-09-23 11:05:30|5704.8|5698.8|5705|5699|5705|5699|5704.5|5698.5|1
1632395160000|2021-09-23 11:06:00|5705.5|5699.5|5704.5|5698.5|5705.5|5699.5|5704.5|5698.5|1
1632395200000|2021-09-23 11:06:40|5706.1|5700.1|5706.5|5700.5|5706.5|5700.5|5706|5700|13
1632395210000|2021-09-23 11:06:50|5707|5701|5708|5702|5708.5|5702.5|5707|5701|13
1632395220000|2021-09-23 11:07:00|5707|5701|5708|5702|5708|5702|5707|5701|3
1632395230000|2021-09-23 11:07:10|5708.3|5702.3|5708.5|5702.5|5708.5|5702.5|5708.3|5702.3|0
1632395250000|2021-09-23 11:07:30|5707.6|5701.6|5708|5702|5708|5702|5707.6|5701.6|2
1632395260000|2021-09-23 11:07:40|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1632395270000|2021-09-23 11:07:50|5707.1|5701.1|5708|5702|5708|5702|5707.1|5701.1|0
1632395280000|2021-09-23 11:08:00|5707.6|5701.6|5707.1|5701.1|5707.6|5701.6|5707|5701|0
1632395310000|2021-09-23 11:08:30|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|0
1632395320000|2021-09-23 11:08:40|5707.5|5701.5|5706.6|5700.6|5709|5703|5706.6|5700.6|5
1632395330000|2021-09-23 11:08:50|5706.5|5700.5|5708|5702|5708.1|5702.1|5706.5|5700.5|7
1632395340000|2021-09-23 11:09:00|5707.6|5701.6|5706.5|5700.5|5708|5702|5706.5|5700.5|0
1632395360000|2021-09-23 11:09:20|5707|5701|5707|5701|5707|5701|5707|5701|1
1632395400000|2021-09-23 11:10:00|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|2
1632395410000|2021-09-23 11:10:10|5706.8|5700.8|5707.5|5701.5|5707.5|5701.5|5706.8|5700.8|1
1632395420000|2021-09-23 11:10:20|5707.1|5701.1|5707|5701|5707.1|5701.1|5707|5701|0
1632395430000|2021-09-23 11:10:30|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|23
1632395450000|2021-09-23 11:10:50|5704.1|5698.1|5704|5698|5704.1|5698.1|5704|5698|1
1632395460000|2021-09-23 11:11:00|5702|5696|5702|5696|5702|5696|5702|5696|4
1632395470000|2021-09-23 11:11:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1632395490000|2021-09-23 11:11:30|5702.8|5696.8|5703|5697|5703|5697|5702.8|5696.8|0
1632395510000|2021-09-23 11:11:50|5702.6|5696.6|5703|5697|5703|5697|5702.5|5696.5|0
1632395520000|2021-09-23 11:12:00|5702|5696|5702.5|5696.5|5703|5697|5702|5696|4
1632395530000|2021-09-23 11:12:10|5702.3|5696.3|5702.5|5696.5|5702.5|5696.5|5702.3|5696.3|1
1632395540000|2021-09-23 11:12:20|5702.1|5696.1|5702|5696|5702.1|5696.1|5702|5696|0
1632395550000|2021-09-23 11:12:30|5702.3|5696.3|5698|5692|5702.5|5696.5|5697.6|5691.6|10
1632395560000|2021-09-23 11:12:40|5697.8|5691.8|5697.1|5691.1|5697.8|5691.8|5697.1|5691.1|1
1632395570000|2021-09-23 11:12:50|5696.8|5690.8|5695.5|5689.5|5696.8|5690.8|5695.5|5689.5|10
1632395580000|2021-09-23 11:13:00|5695.8|5689.8|5695.5|5689.5|5696|5690|5695.5|5689.5|1
1632395590000|2021-09-23 11:13:10|5694.4|5688.4|5693.5|5687.5|5694.4|5688.4|5693.5|5687.5|4
1632395610000|2021-09-23 11:13:30|5693.1|5687.1|5692|5686|5694|5688|5692|5686|4
1632395620000|2021-09-23 11:13:40|5692.5|5686.5|5693|5687|5693|5687|5692.5|5686.5|10
1632395630000|2021-09-23 11:13:50|5692.6|5686.6|5693.5|5687.5|5693.5|5687.5|5692|5686|11
1632395640000|2021-09-23 11:14:00|5693|5687|5693.5|5687.5|5693.5|5687.5|5693|5687|3
1632395670000|2021-09-23 11:14:30|5693|5687|5692.5|5686.5|5693.5|5687.5|5692.5|5686.5|2
1632395680000|2021-09-23 11:14:40|5692|5686|5692.5|5686.5|5692.5|5686.5|5692|5686|0
1632395690000|2021-09-23 11:14:50|5692.1|5686.1|5692.1|5686.1|5693|5687|5691|5685|5
1632395700000|2021-09-23 11:15:00|5692|5686|5689.3|5683.3|5692|5686|5688.8|5682.8|9
1632395710000|2021-09-23 11:15:10|5689.8|5683.8|5691.5|5685.5|5691.5|5685.5|5689.8|5683.8|3
1632395720000|2021-09-23 11:15:20|5692|5686|5693|5687|5693|5687|5692|5686|2
1632395730000|2021-09-23 11:15:30|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|6
1632395740000|2021-09-23 11:15:40|5693.1|5687.1|5692|5686|5693.1|5687.1|5692|5686|2
1632395760000|2021-09-23 11:16:00|5692.5|5686.5|5691.5|5685.5|5692.5|5686.5|5691.5|5685.5|1
1632395770000|2021-09-23 11:16:10|5691|5685|5691|5685|5691|5685|5690.8|5684.8|0
1632395780000|2021-09-23 11:16:20|5690.6|5684.6|5691.5|5685.5|5691.5|5685.5|5690.5|5684.5|2
1632395790000|2021-09-23 11:16:30|5692|5686|5692|5686|5692|5686|5692|5686|1
1632395800000|2021-09-23 11:16:40|5691.8|5685.8|5691|5685|5691.8|5685.8|5690.5|5684.5|2
1632395810000|2021-09-23 11:16:50|5691.3|5685.3|5692|5686|5692|5686|5691.3|5685.3|1
1632395820000|2021-09-23 11:17:00|5693|5687|5692|5686|5693|5687|5692|5686|1
1632395860000|2021-09-23 11:17:40|5691.6|5685.6|5691.5|5685.5|5691.6|5685.6|5691.5|5685.5|0
1632395870000|2021-09-23 11:17:50|||||||||1
1632395880000|2021-09-23 11:18:00|5690|5684|5690|5684|5690|5684|5690|5684|4
1632395920000|2021-09-23 11:18:40|5689.6|5683.6|5689.1|5683.1|5689.6|5683.6|5689.1|5683.1|0
1632395930000|2021-09-23 11:18:50|5689|5683|5689|5683|5689|5683|5689|5683|0
1632395940000|2021-09-23 11:19:00|5688.8|5682.8|5688|5682|5688.8|5682.8|5688|5682|2
1632395950000|2021-09-23 11:19:10|5689|5683|5689|5683|5689|5683|5689|5683|2
1632395960000|2021-09-23 11:19:20|5688.6|5682.6|5688.6|5682.6|5688.8|5682.8|5688.6|5682.6|1
1632395970000|2021-09-23 11:19:30|5688.5|5682.5|5691|5685|5691|5685|5688.5|5682.5|1
1632395980000|2021-09-23 11:19:40|||||||||2
1632396030000|2021-09-23 11:20:30|5691.5|5685.5|5692|5686|5692|5686|5691.5|5685.5|0
1632396040000|2021-09-23 11:20:40|5691.6|5685.6|5691.5|5685.5|5691.6|5685.6|5691.5|5685.5|0
1632396070000|2021-09-23 11:21:10|5691.6|5685.6|5692|5686|5692|5686|5691.6|5685.6|0
1632396080000|2021-09-23 11:21:20|5691.8|5685.8|5691.5|5685.5|5691.8|5685.8|5691.5|5685.5|0
1632396100000|2021-09-23 11:21:40|5693|5687|5693|5687|5693|5687|5693|5687|3
1632396110000|2021-09-23 11:21:50|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|2
1632396130000|2021-09-23 11:22:10|5694|5688|5693.5|5687.5|5694|5688|5693.5|5687.5|0
1632396150000|2021-09-23 11:22:30|5694|5688|5694|5688|5694|5688|5694|5688|0
1632396160000|2021-09-23 11:22:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1632396210000|2021-09-23 11:23:30|5693|5687|5693.5|5687.5|5693.6|5687.6|5693|5687|7
1632396220000|2021-09-23 11:23:40|5693.8|5687.8|5693.5|5687.5|5693.8|5687.8|5693.5|5687.5|0
1632396230000|2021-09-23 11:23:50|5694|5688|5693.5|5687.5|5694|5688|5693.5|5687.5|0
1632396240000|2021-09-23 11:24:00|5693.8|5687.8|5693.5|5687.5|5693.8|5687.8|5693.5|5687.5|0
1632396260000|2021-09-23 11:24:20|5693|5687|5693|5687|5693|5687|5693|5687|0
1632396280000|2021-09-23 11:24:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|3
1632396310000|2021-09-23 11:25:10|5694|5688|5694|5688|5694|5688|5694|5688|0
1632396320000|2021-09-23 11:25:20|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|2
1632396350000|2021-09-23 11:25:50|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.1|5687.1|3
1632396360000|2021-09-23 11:26:00|5693|5687|5693|5687|5693|5687|5693|5687|2
1632396370000|2021-09-23 11:26:10|||||||||5
1632396380000|2021-09-23 11:26:20|||||||||5
1632396390000|2021-09-23 11:26:30|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|19
1632396400000|2021-09-23 11:26:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|2
1632396420000|2021-09-23 11:27:00|5693|5687|5693|5687|5693|5687|5693|5687|6
1632396440000|2021-09-23 11:27:20|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|6
1632396450000|2021-09-23 11:27:30|5693|5687|5691|5685|5693|5687|5691|5685|6
1632396460000|2021-09-23 11:27:40|5690.3|5684.3|5690.8|5684.8|5691|5685|5690.3|5684.3|2
1632396470000|2021-09-23 11:27:50|||||||||1
1632396480000|2021-09-23 11:28:00|5690.7|5684.7|5691|5685|5691|5685|5690.7|5684.7|1
1632396500000|2021-09-23 11:28:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.5|5685.5|1
1632396510000|2021-09-23 11:28:30|5691.5|5685.5|5691.5|5685.5|5691.8|5685.8|5691.5|5685.5|0
1632396520000|2021-09-23 11:28:40|5691.9|5685.9|5691.5|5685.5|5692|5686|5691|5685|1
1632396540000|2021-09-23 11:29:00|5693|5687|5693.5|5687.5|5693.5|5687.5|5693|5687|1
1632396550000|2021-09-23 11:29:10|5693.3|5687.3|5694|5688|5694|5688|5693.3|5687.3|0
1632396560000|2021-09-23 11:29:20|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|1
1632396570000|2021-09-23 11:29:30|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1632396580000|2021-09-23 11:29:40|5692.8|5686.8|5692.5|5686.5|5693|5687|5692.5|5686.5|0
1632396590000|2021-09-23 11:29:50|5692.3|5686.3|5693|5687|5693|5687|5691.5|5685.5|2
1632396600000|2021-09-23 11:30:00|5692.8|5686.8|5691.5|5685.5|5693|5687|5691.5|5685.5|0
1632396610000|2021-09-23 11:30:10|5691|5685|5691|5685|5691|5685|5691|5685|0
1632396620000|2021-09-23 11:30:20|5691.8|5685.8|5693|5687|5693|5687|5691.5|5685.5|1
1632396640000|2021-09-23 11:30:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|1
1632396650000|2021-09-23 11:30:50|5694|5688|5694|5688|5694|5688|5694|5688|0
1632396660000|2021-09-23 11:31:00|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1632396680000|2021-09-23 11:31:20|5693|5687|5694|5688|5694|5688|5692|5686|1
1632396690000|2021-09-23 11:31:30|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|0
1632396700000|2021-09-23 11:31:40|5694|5688|5693.6|5687.6|5694|5688|5693.6|5687.6|0
1632396720000|2021-09-23 11:32:00|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|3
1632396760000|2021-09-23 11:32:40|5694.1|5688.1|5694|5688|5694.5|5688.5|5694|5688|1
1632396780000|2021-09-23 11:33:00|5693.8|5687.8|5694|5688|5694|5688|5692.5|5686.5|0
1632396860000|2021-09-23 11:34:20|5695.1|5689.1|5694.5|5688.5|5695.1|5689.1|5694.5|5688.5|1
1632396870000|2021-09-23 11:34:30|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|2
1632396880000|2021-09-23 11:34:40|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.1|5689.1|2
1632396920000|2021-09-23 11:35:20|5696|5690|5696.5|5690.5|5696.5|5690.5|5695.5|5689.5|11
1632396940000|2021-09-23 11:35:40|5697|5691|5697.3|5691.3|5697.3|5691.3|5697|5691|4
1632396950000|2021-09-23 11:35:50|5697|5691|5696.5|5690.5|5697|5691|5696.5|5690.5|1
1632396960000|2021-09-23 11:36:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1632396970000|2021-09-23 11:36:10|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|0
1632396980000|2021-09-23 11:36:20|5696.8|5690.8|5696.8|5690.8|5697|5691|5696.8|5690.8|0
1632397010000|2021-09-23 11:36:50|5696.5|5690.5|5696.5|5690.5|5697|5691|5696.5|5690.5|0
1632397030000|2021-09-23 11:37:10|5697|5691|5696.8|5690.8|5697|5691|5696.5|5690.5|0
1632397050000|2021-09-23 11:37:30|5697|5691|5697|5691|5697|5691|5697|5691|0
1632397090000|2021-09-23 11:38:10|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1632397110000|2021-09-23 11:38:30|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|0
1632397120000|2021-09-23 11:38:40|5696.8|5690.8|5697.3|5691.3|5697.3|5691.3|5696.8|5690.8|2
1632397130000|2021-09-23 11:38:50|5697.7|5691.7|5696.5|5690.5|5697.8|5691.8|5696|5690|7
1632397140000|2021-09-23 11:39:00|5696|5690|5695|5689|5696.5|5690.5|5695|5689|0
1632397160000|2021-09-23 11:39:20|5695.3|5689.3|5694|5688|5695.3|5689.3|5694|5688|1
1632397170000|2021-09-23 11:39:30|5694.6|5688.6|5694.5|5688.5|5695.5|5689.5|5694.3|5688.3|0
1632397180000|2021-09-23 11:39:40|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|2
1632397230000|2021-09-23 11:40:30|5691.5|5685.5|5691.6|5685.6|5692|5686|5691.5|5685.5|2
1632397240000|2021-09-23 11:40:40|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1632397250000|2021-09-23 11:40:50|5691.8|5685.8|5692.5|5686.5|5692.5|5686.5|5691.8|5685.8|2
1632397260000|2021-09-23 11:41:00|||||||||5
1632397270000|2021-09-23 11:41:10|5692.1|5686.1|5692|5686|5692.1|5686.1|5692|5686|1
1632397280000|2021-09-23 11:41:20|5691.6|5685.6|5692|5686|5692|5686|5691.5|5685.5|202
1632397290000|2021-09-23 11:41:30|5691.5|5685.5|5692|5686|5692.5|5686.5|5691.5|5685.5|0
1632397320000|2021-09-23 11:42:00|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1632397330000|2021-09-23 11:42:10|||||||||2
1632397340000|2021-09-23 11:42:20|5691.1|5685.1|5691|5685|5691.3|5685.3|5691|5685|2
1632397350000|2021-09-23 11:42:30|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1632397360000|2021-09-23 11:42:40|5691|5685|5691|5685|5691|5685|5691|5685|0
1632397370000|2021-09-23 11:42:50|5690.7|5684.7|5691|5685|5691|5685|5690.7|5684.7|3
1632397400000|2021-09-23 11:43:20|5691.8|5685.8|5691.5|5685.5|5691.8|5685.8|5691.5|5685.5|1
1632397420000|2021-09-23 11:43:40|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|0
1632397430000|2021-09-23 11:43:50|5690.5|5684.5|5690|5684|5690.5|5684.5|5690|5684|3
1632397440000|2021-09-23 11:44:00|5690.3|5684.3|5690|5684|5691.5|5685.5|5690|5684|13
1632397450000|2021-09-23 11:44:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690|5684|0
1632397460000|2021-09-23 11:44:20|5690|5684|5690.3|5684.3|5690.3|5684.3|5690|5684|1
1632397470000|2021-09-23 11:44:30|5689.1|5683.1|5688|5682|5689.1|5683.1|5688|5682|3
1632397480000|2021-09-23 11:44:40|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|3
1632397490000|2021-09-23 11:44:50|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|5
1632397500000|2021-09-23 11:45:00|||||||||2
1632397510000|2021-09-23 11:45:10|5691.8|5685.8|5691.5|5685.5|5691.8|5685.8|5691.5|5685.5|0
1632397520000|2021-09-23 11:45:20|5691|5685|5691|5685|5691|5685|5691|5685|6
1632397530000|2021-09-23 11:45:30|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1632397540000|2021-09-23 11:45:40|5689.6|5683.6|5689|5683|5689.6|5683.6|5689|5683|5
1632397550000|2021-09-23 11:45:50|5688.6|5682.6|5689|5683|5689|5683|5688.5|5682.5|3
1632397560000|2021-09-23 11:46:00|5689.5|5683.5|5688|5682|5689.5|5683.5|5688|5682|2
1632397570000|2021-09-23 11:46:10|5689|5683|5689|5683|5689|5683|5689|5683|0
1632397610000|2021-09-23 11:46:50|5689.6|5683.6|5689.5|5683.5|5689.6|5683.6|5689.5|5683.5|9
1632397620000|2021-09-23 11:47:00|5689.8|5683.8|5692|5686|5692.1|5686.1|5689.5|5683.5|65
1632397630000|2021-09-23 11:47:10|5692.3|5686.3|5692|5686|5692.7|5686.7|5692|5686|11
1632397640000|2021-09-23 11:47:20|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|0
1632397660000|2021-09-23 11:47:40|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1632397670000|2021-09-23 11:47:50|5693.5|5687.5|5693.5|5687.5|5693.8|5687.8|5693.5|5687.5|0
1632397680000|2021-09-23 11:48:00|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1632397740000|2021-09-23 11:49:00|5694|5688|5693|5687|5694|5688|5693|5687|1
1632397750000|2021-09-23 11:49:10|5691|5685|5691|5685|5691|5685|5691|5685|3
1632397800000|2021-09-23 11:50:00|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|11
1632397810000|2021-09-23 11:50:10|5690|5684|5690|5684|5690|5684|5690|5684|1
1632397880000|2021-09-23 11:51:20|||||||||2
1632397890000|2021-09-23 11:51:30|||||||||2
1632397930000|2021-09-23 11:52:10|5690.5|5684.5|5691|5685|5691|5685|5690.5|5684.5|2
1632397950000|2021-09-23 11:52:30|||||||||3
1632397960000|2021-09-23 11:52:40|||||||||1
1632397980000|2021-09-23 11:53:00|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|2
1632397990000|2021-09-23 11:53:10|5690.1|5684.1|5690|5684|5690.1|5684.1|5689|5683|2
1632398010000|2021-09-23 11:53:30|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|1
1632398020000|2021-09-23 11:53:40|||||||||1
1632398060000|2021-09-23 11:54:20|5691|5685|5690.5|5684.5|5691|5685|5690.5|5684.5|29
1632398090000|2021-09-23 11:54:50|||||||||2
1632398100000|2021-09-23 11:55:00|5691.5|5685.5|5693.8|5687.8|5693.8|5687.8|5691.5|5685.5|35
1632398110000|2021-09-23 11:55:10|5693.3|5687.3|5694.5|5688.5|5694.5|5688.5|5693.3|5687.3|0
1632398120000|2021-09-23 11:55:20|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|0
1632398130000|2021-09-23 11:55:30|5694|5688|5694.3|5688.3|5694.3|5688.3|5694|5688|0
1632398140000|2021-09-23 11:55:40|5694|5688|5694|5688|5694|5688|5694|5688|0
1632398190000|2021-09-23 11:56:30|5694.3|5688.3|5695|5689|5695|5689|5694.3|5688.3|2
1632398200000|2021-09-23 11:56:40|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.3|5689.3|2
1632398210000|2021-09-23 11:56:50|5696|5690|5695|5689|5696.3|5690.3|5695|5689|2
1632398220000|2021-09-23 11:57:00|5694.5|5688.5|5699|5693|5699.5|5693.5|5694.5|5688.5|11
1632398230000|2021-09-23 11:57:10|5698.5|5692.5|5698.5|5692.5|5699.5|5693.5|5698.5|5692.5|1
1632398240000|2021-09-23 11:57:20|||||||||1
1632398250000|2021-09-23 11:57:30|5699|5693|5699|5693|5699|5693|5699|5693|0
1632398280000|2021-09-23 11:58:00|5698.8|5692.8|5698.5|5692.5|5698.8|5692.8|5698.5|5692.5|6
1632398290000|2021-09-23 11:58:10|5698.1|5692.1|5698|5692|5698.1|5692.1|5698|5692|0
1632398330000|2021-09-23 11:58:50|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1632398340000|2021-09-23 11:59:00|5699|5693|5699|5693|5699|5693|5699|5693|11
1632398390000|2021-09-23 11:59:50|5701|5695|5701|5695|5701|5695|5701|5695|2
1632398400000|2021-09-23 12:00:00|5701.8|5695.8|5702|5696|5703|5697|5701.5|5695.5|10
1632398410000|2021-09-23 12:00:10|5703|5697|5703.5|5697.5|5704|5698|5703|5697|7
1632398420000|2021-09-23 12:00:20|5703.6|5697.6|5704.5|5698.5|5704.5|5698.5|5703.5|5697.5|12
1632398440000|2021-09-23 12:00:40|5701.3|5695.3|5701.5|5695.5|5701.5|5695.5|5701.3|5695.3|1
1632398450000|2021-09-23 12:00:50|5701.8|5695.8|5700.8|5694.8|5702|5696|5700.8|5694.8|2
1632398460000|2021-09-23 12:01:00|5701|5695|5700|5694|5701.5|5695.5|5700|5694|0
1632398470000|2021-09-23 12:01:10|5700.5|5694.5|5700|5694|5700.5|5694.5|5700|5694|0
1632398480000|2021-09-23 12:01:20|5699.5|5693.5|5699|5693|5699.5|5693.5|5699|5693|1
1632398490000|2021-09-23 12:01:30|5698.6|5692.6|5698.5|5692.5|5699.7|5693.7|5698.5|5692.5|1
1632398500000|2021-09-23 12:01:40|5699|5693|5698.5|5692.5|5699|5693|5698.5|5692.5|0
1632398570000|2021-09-23 12:02:50|5698.8|5692.8|5699|5693|5699|5693|5698.8|5692.8|0
1632398580000|2021-09-23 12:03:00|5700|5694|5700.5|5694.5|5701|5695|5699.5|5693.5|7
1632398590000|2021-09-23 12:03:10|5701|5695|5700.5|5694.5|5701|5695|5700|5694|6
1632398600000|2021-09-23 12:03:20|5700.1|5694.1|5701|5695|5701|5695|5700.1|5694.1|0
1632398610000|2021-09-23 12:03:30|5702|5696|5700.1|5694.1|5703.5|5697.5|5700.1|5694.1|7
1632398620000|2021-09-23 12:03:40|5700.5|5694.5|5701|5695|5701|5695|5700.5|5694.5|0
1632398630000|2021-09-23 12:03:50|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|4
1632398640000|2021-09-23 12:04:00|5700.1|5694.1|5700.5|5694.5|5700.5|5694.5|5699.1|5693.1|0
1632398660000|2021-09-23 12:04:20|5700.8|5694.8|5700.1|5694.1|5701|5695|5700.1|5694.1|1
1632398670000|2021-09-23 12:04:30|5700|5694|5699.1|5693.1|5700|5694|5699.1|5693.1|2
1632398680000|2021-09-23 12:04:40|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1632398700000|2021-09-23 12:05:00|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|2
1632398750000|2021-09-23 12:05:50|5698|5692|5700|5694|5700.3|5694.3|5698|5692|10
1632398760000|2021-09-23 12:06:00|5699.6|5693.6|5699|5693|5699.6|5693.6|5699|5693|3
1632398770000|2021-09-23 12:06:10|||||||||3
1632398780000|2021-09-23 12:06:20|5699.5|5693.5|5700.5|5694.5|5700.5|5694.5|5699.5|5693.5|1
1632398790000|2021-09-23 12:06:30|5700.6|5694.6|5700.5|5694.5|5700.8|5694.8|5700.5|5694.5|0
1632398810000|2021-09-23 12:06:50|5701|5695|5700.5|5694.5|5701|5695|5700.5|5694.5|0
1632398820000|2021-09-23 12:07:00|5700|5694|5700|5694|5700.5|5694.5|5700|5694|15
1632398830000|2021-09-23 12:07:10|5700.5|5694.5|5701.5|5695.5|5701.5|5695.5|5700.5|5694.5|3
1632398840000|2021-09-23 12:07:20|5701.1|5695.1|5700.5|5694.5|5701.6|5695.6|5700.5|5694.5|5
1632398850000|2021-09-23 12:07:30|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|1
1632398860000|2021-09-23 12:07:40|5701.1|5695.1|5702|5696|5702|5696|5701|5695|6
1632398870000|2021-09-23 12:07:50|5701.5|5695.5|5701.5|5695.5|5702|5696|5701.5|5695.5|0
1632398890000|2021-09-23 12:08:10|5701.1|5695.1|5701|5695|5701.5|5695.5|5701|5695|1
1632398900000|2021-09-23 12:08:20|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|2
1632398910000|2021-09-23 12:08:30|5701.5|5695.5|5703.5|5697.5|5703.5|5697.5|5701.5|5695.5|5
1632398920000|2021-09-23 12:08:40|5704|5698|5703.5|5697.5|5704|5698|5703.5|5697.5|1
1632398930000|2021-09-23 12:08:50|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|2
1632398950000|2021-09-23 12:09:10|5702.8|5696.8|5702.5|5696.5|5703|5697|5702.5|5696.5|2
1632398960000|2021-09-23 12:09:20|5702|5696|5702.5|5696.5|5702.5|5696.5|5702|5696|2
1632398970000|2021-09-23 12:09:30|5702|5696|5702|5696|5702|5696|5702|5696|0
1632398990000|2021-09-23 12:09:50|5701.5|5695.5|5701.8|5695.8|5701.8|5695.8|5701.5|5695.5|2
1632399000000|2021-09-23 12:10:00|5702|5696|5702.5|5696.5|5702.5|5696.5|5701.5|5695.5|1
1632399010000|2021-09-23 12:10:10|5701.8|5695.8|5700.5|5694.5|5701.8|5695.8|5700|5694|27
1632399030000|2021-09-23 12:10:30|5701|5695|5701|5695|5701|5695|5701|5695|0
1632399040000|2021-09-23 12:10:40|5701.5|5695.5|5700.5|5694.5|5701.5|5695.5|5700.5|5694.5|2
1632399050000|2021-09-23 12:10:50|5700|5694|5700|5694|5700|5694|5700|5694|1
1632399060000|2021-09-23 12:11:00|5700.5|5694.5|5700.1|5694.1|5700.5|5694.5|5700.1|5694.1|1
1632399070000|2021-09-23 12:11:10|5700|5694|5698.5|5692.5|5700|5694|5696.6|5690.6|13
1632399080000|2021-09-23 12:11:20|5698.8|5692.8|5699|5693|5699|5693|5698.8|5692.8|0
1632399090000|2021-09-23 12:11:30|5699.3|5693.3|5699|5693|5699.5|5693.5|5699|5693|2
1632399100000|2021-09-23 12:11:40|5698.8|5692.8|5698|5692|5698.8|5692.8|5698|5692|1
1632399110000|2021-09-23 12:11:50|5698.3|5692.3|5698.5|5692.5|5698.5|5692.5|5698.3|5692.3|0
1632399120000|2021-09-23 12:12:00|5698.3|5692.3|5700.5|5694.5|5700.5|5694.5|5698.3|5692.3|10
1632399130000|2021-09-23 12:12:10|5701|5695|5700.5|5694.5|5701|5695|5700.5|5694.5|0
1632399140000|2021-09-23 12:12:20|5701|5695|5699.5|5693.5|5701|5695|5699.5|5693.5|4
1632399150000|2021-09-23 12:12:30|5700.5|5694.5|5702|5696|5702|5696|5700.5|5694.5|13
1632399160000|2021-09-23 12:12:40|5701.5|5695.5|5701|5695|5701.5|5695.5|5700.3|5694.3|0
1632399170000|2021-09-23 12:12:50|5701.5|5695.5|5700.5|5694.5|5701.5|5695.5|5700.5|5694.5|1
1632399180000|2021-09-23 12:13:00|5700|5694|5701|5695|5701.3|5695.3|5698.5|5692.5|34
1632399190000|2021-09-23 12:13:10|5701.3|5695.3|5701|5695|5701.5|5695.5|5700|5694|0
1632399200000|2021-09-23 12:13:20|5701.3|5695.3|5701.5|5695.5|5701.5|5695.5|5701.3|5695.3|0
1632399220000|2021-09-23 12:13:40|5702|5696|5701|5695|5702|5696|5701|5695|3
1632399230000|2021-09-23 12:13:50|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|0
1632399240000|2021-09-23 12:14:00|5701.5|5695.5|5700|5694|5701.5|5695.5|5700|5694|6
1632399250000|2021-09-23 12:14:10|5699.1|5693.1|5699|5693|5699.5|5693.5|5699|5693|0
1632399260000|2021-09-23 12:14:20|5698.3|5692.3|5697.1|5691.1|5698.5|5692.5|5697.1|5691.1|2
1632399270000|2021-09-23 12:14:30|5696.8|5690.8|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|2
1632399280000|2021-09-23 12:14:40|5697|5691|5697|5691|5697|5691|5697|5691|0
1632399290000|2021-09-23 12:14:50|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|4
1632399300000|2021-09-23 12:15:00|5694|5688|5693.1|5687.1|5694.1|5688.1|5693.1|5687.1|7
1632399310000|2021-09-23 12:15:10|5692.8|5686.8|5693.1|5687.1|5693.1|5687.1|5692.8|5686.8|4
1632399330000|2021-09-23 12:15:30|5692.6|5686.6|5693.1|5687.1|5693.1|5687.1|5692.6|5686.6|0
1632399350000|2021-09-23 12:15:50|5693.5|5687.5|5694.3|5688.3|5694.8|5688.8|5693.5|5687.5|1
1632399360000|2021-09-23 12:16:00|5694.8|5688.8|5695.5|5689.5|5695.8|5689.8|5694.8|5688.8|2
1632399370000|2021-09-23 12:16:10|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|1
1632399380000|2021-09-23 12:16:20|5695.1|5689.1|5695|5689|5695.1|5689.1|5695|5689|0
1632399390000|2021-09-23 12:16:30|5695.3|5689.3|5695.5|5689.5|5695.5|5689.5|5695|5689|0
1632399400000|2021-09-23 12:16:40|5695.1|5689.1|5695.5|5689.5|5695.5|5689.5|5695|5689|0
1632399410000|2021-09-23 12:16:50|5694|5688|5693.1|5687.1|5694|5688|5693.1|5687.1|20
1632399420000|2021-09-23 12:17:00|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|0
1632399430000|2021-09-23 12:17:10|5693|5687|5693.1|5687.1|5693.5|5687.5|5693|5687|3
1632399440000|2021-09-23 12:17:20|5693.5|5687.5|5693.1|5687.1|5693.5|5687.5|5693.1|5687.1|0
1632399450000|2021-09-23 12:17:30|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.1|5686.1|0
1632399470000|2021-09-23 12:17:50|5692.1|5686.1|5691.5|5685.5|5692.1|5686.1|5690.5|5684.5|7
1632399480000|2021-09-23 12:18:00|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|9
1632399500000|2021-09-23 12:18:20|5691.1|5685.1|5691.5|5685.5|5691.5|5685.5|5691.1|5685.1|2
1632399540000|2021-09-23 12:19:00|5691.1|5685.1|5691.3|5685.3|5691.3|5685.3|5691.1|5685.1|0
1632399550000|2021-09-23 12:19:10|5691.5|5685.5|5692|5686|5692|5686|5691.5|5685.5|0
1632399570000|2021-09-23 12:19:30|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|1
1632399630000|2021-09-23 12:20:30|5691.1|5685.1|5691|5685|5691.1|5685.1|5691|5685|0
1632399660000|2021-09-23 12:21:00|5693|5687|5692|5686|5693|5687|5692|5686|13
1632399670000|2021-09-23 12:21:10|5692.5|5686.5|5693.5|5687.5|5693.5|5687.5|5692.5|5686.5|3
1632399680000|2021-09-23 12:21:20|5693.8|5687.8|5695|5689|5695|5689|5693.8|5687.8|1
1632399700000|2021-09-23 12:21:40|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1632399710000|2021-09-23 12:21:50|5695|5689|5695|5689|5695|5689|5695|5689|1
1632399720000|2021-09-23 12:22:00|5694.6|5688.6|5693.5|5687.5|5694.6|5688.6|5692|5686|15
1632399740000|2021-09-23 12:22:20|5694|5688|5694|5688|5694|5688|5693.5|5687.5|1
1632399760000|2021-09-23 12:22:40|5693.6|5687.6|5693.5|5687.5|5693.6|5687.6|5693.5|5687.5|0
1632399780000|2021-09-23 12:23:00|5692.5|5686.5|5693|5687|5693|5687|5692.5|5686.5|1
1632399790000|2021-09-23 12:23:10|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1632399800000|2021-09-23 12:23:20|5692.1|5686.1|5692|5686|5692.1|5686.1|5692|5686|0
1632399810000|2021-09-23 12:23:30|5691.8|5685.8|5691|5685|5691.8|5685.8|5691|5685|3
1632399840000|2021-09-23 12:24:00|||||||||2
1632399890000|2021-09-23 12:24:50|5690.8|5684.8|5691|5685|5691|5685|5690.8|5684.8|2
1632399900000|2021-09-23 12:25:00|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5689.6|5683.6|6
1632399910000|2021-09-23 12:25:10|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|4
1632399920000|2021-09-23 12:25:20|5689.6|5683.6|5690.5|5684.5|5690.5|5684.5|5689.6|5683.6|5
1632399940000|2021-09-23 12:25:40|5691.6|5685.6|5690.1|5684.1|5693.6|5687.6|5690.1|5684.1|6
1632399950000|2021-09-23 12:25:50|5688.6|5682.6|5690.1|5684.1|5690.6|5684.6|5688.6|5682.6|3
1632399960000|2021-09-23 12:26:00|5690.5|5684.5|5690.5|5684.5|5690.6|5684.6|5689.4|5683.4|2
1632399990000|2021-09-23 12:26:30|5690|5684|5690.5|5684.5|5690.5|5684.5|5690|5684|2
1632400000000|2021-09-23 12:26:40|5690.6|5684.6|5692|5686|5692|5686|5690.6|5684.6|1
1632400010000|2021-09-23 12:26:50|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1632400020000|2021-09-23 12:27:00|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|1
1632400040000|2021-09-23 12:27:20|5692.5|5686.5|5693|5687|5693|5687|5692.5|5686.5|0
1632400050000|2021-09-23 12:27:30|5693.6|5687.6|5696|5690|5696|5690|5693.6|5687.6|4
1632400060000|2021-09-23 12:27:40|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1632400070000|2021-09-23 12:27:50|5695.8|5689.8|5696|5690|5696|5690|5695.8|5689.8|2
1632400080000|2021-09-23 12:28:00|5697.3|5691.3|5697.5|5691.5|5697.5|5691.5|5697.3|5691.3|0
1632400110000|2021-09-23 12:28:30|5697|5691|5697|5691|5697|5691|5697|5691|0
1632400120000|2021-09-23 12:28:40|||||||||1
1632400130000|2021-09-23 12:28:50|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|1
1632400150000|2021-09-23 12:29:10|5696.1|5690.1|5696|5690|5696.1|5690.1|5696|5690|1
1632400160000|2021-09-23 12:29:20|5696.3|5690.3|5698|5692|5699.1|5693.1|5696.3|5690.3|4
1632400170000|2021-09-23 12:29:30|5697.5|5691.5|5698|5692|5698|5692|5697|5691|2
1632400180000|2021-09-23 12:29:40|5698.7|5692.7|5699|5693|5699|5693|5698.7|5692.7|0
1632400190000|2021-09-23 12:29:50|5699.3|5693.3|5699.5|5693.5|5699.5|5693.5|5699|5693|1
1632400210000|2021-09-23 12:30:10|5699|5693|5699.5|5693.5|5699.5|5693.5|5699|5693|2
1632400230000|2021-09-23 12:30:30|5699.8|5693.8|5699.5|5693.5|5699.8|5693.8|5699.5|5693.5|1
1632400240000|2021-09-23 12:30:40|5699|5693|5699|5693|5699|5693|5699|5693|4
1632400250000|2021-09-23 12:30:50|5699.3|5693.3|5699.5|5693.5|5699.5|5693.5|5699.3|5693.3|0
1632400260000|2021-09-23 12:31:00|5699.8|5693.8|5700|5694|5700|5694|5699.8|5693.8|2
1632400270000|2021-09-23 12:31:10|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|0
1632400300000|2021-09-23 12:31:40|||||||||4
1632400320000|2021-09-23 12:32:00|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|1
1632400330000|2021-09-23 12:32:10|5701.6|5695.6|5702.5|5696.5|5703|5697|5701|5695|5
1632400340000|2021-09-23 12:32:20|5703|5697|5703|5697|5703|5697|5702.6|5696.6|2
1632400350000|2021-09-23 12:32:30|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1632400360000|2021-09-23 12:32:40|5704|5698|5705|5699|5705|5699|5704|5698|2
1632400370000|2021-09-23 12:32:50|5704.5|5698.5|5703.5|5697.5|5705|5699|5703|5697|12
1632400380000|2021-09-23 12:33:00|5703.1|5697.1|5705|5699|5705|5699|5703|5697|2
1632400400000|2021-09-23 12:33:20|5704|5698|5703.6|5697.6|5704|5698|5703.6|5697.6|9
1632400410000|2021-09-23 12:33:30|5703.5|5697.5|5703|5697|5703.5|5697.5|5702.5|5696.5|2
1632400420000|2021-09-23 12:33:40|5703.3|5697.3|5704|5698|5704.5|5698.5|5703.3|5697.3|0
1632400430000|2021-09-23 12:33:50|5703.8|5697.8|5703.8|5697.8|5703.8|5697.8|5703.5|5697.5|0
1632400440000|2021-09-23 12:34:00|5703.5|5697.5|5704|5698|5704|5698|5703.5|5697.5|0
1632400450000|2021-09-23 12:34:10|5702.8|5696.8|5702.5|5696.5|5703|5697|5702.5|5696.5|13
1632400460000|2021-09-23 12:34:20|5702.8|5696.8|5704|5698|5704.6|5698.6|5702.8|5696.8|5
1632400470000|2021-09-23 12:34:30|5703.6|5697.6|5701.3|5695.3|5704|5698|5701.3|5695.3|4
1632400480000|2021-09-23 12:34:40|5701.5|5695.5|5699|5693|5701.5|5695.5|5699|5693|15
1632400490000|2021-09-23 12:34:50|5701|5695|5701.8|5695.8|5701.8|5695.8|5701|5695|5
1632400500000|2021-09-23 12:35:00|5702|5696|5703|5697|5703|5697|5702|5696|0
1632400510000|2021-09-23 12:35:10|5702.8|5696.8|5704|5698|5704|5698|5702.8|5696.8|11
1632400520000|2021-09-23 12:35:20|5703.5|5697.5|5703|5697|5704.5|5698.5|5703|5697|9
1632400530000|2021-09-23 12:35:30|5702.5|5696.5|5704.5|5698.5|5704.5|5698.5|5702.5|5696.5|11
1632400540000|2021-09-23 12:35:40|5704.1|5698.1|5705|5699|5705|5699|5703|5697|11
1632400550000|2021-09-23 12:35:50|5704.6|5698.6|5704|5698|5704.6|5698.6|5704|5698|3
1632400560000|2021-09-23 12:36:00|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|6
1632400570000|2021-09-23 12:36:10|5703.8|5697.8|5704|5698|5704|5698|5703.5|5697.5|28
1632400580000|2021-09-23 12:36:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1632400590000|2021-09-23 12:36:30|5703.8|5697.8|5704|5698|5704|5698|5703.8|5697.8|0
1632400600000|2021-09-23 12:36:40|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|5
1632400610000|2021-09-23 12:36:50|5703.8|5697.8|5704|5698|5704|5698|5703.8|5697.8|0
1632400620000|2021-09-23 12:37:00|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|2
1632400630000|2021-09-23 12:37:10|5704.6|5698.6|5704|5698|5704.6|5698.6|5704|5698|1
1632400650000|2021-09-23 12:37:30|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|1
1632400660000|2021-09-23 12:37:40|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1632400670000|2021-09-23 12:37:50|5705|5699|5704|5698|5705|5699|5704|5698|3
1632400690000|2021-09-23 12:38:10|5703.3|5697.3|5703.5|5697.5|5703.5|5697.5|5703|5697|2
1632400700000|2021-09-23 12:38:20|5704|5698|5704|5698|5704.5|5698.5|5704|5698|0
1632400710000|2021-09-23 12:38:30|5704.3|5698.3|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1632400720000|2021-09-23 12:38:40|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1632400730000|2021-09-23 12:38:50|5704.1|5698.1|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1632400740000|2021-09-23 12:39:00|5705|5699|5705|5699|5705|5699|5705|5699|10
1632400750000|2021-09-23 12:39:10|||||||||5
1632400760000|2021-09-23 12:39:20|5704|5698|5705|5699|5705|5699|5704|5698|9
1632400790000|2021-09-23 12:39:50|5704.5|5698.5|5704.5|5698.5|5705|5699|5704.5|5698.5|16
1632400800000|2021-09-23 12:40:00|5705|5699|5705|5699|5705|5699|5704.5|5698.5|0
1632400810000|2021-09-23 12:40:10|||||||||2
1632400820000|2021-09-23 12:40:20|||||||||2
1632400840000|2021-09-23 12:40:40|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|3
1632400850000|2021-09-23 12:40:50|5704.1|5698.1|5705|5699|5705|5699|5704|5698|0
1632400860000|2021-09-23 12:41:00|5704.6|5698.6|5704.5|5698.5|5705|5699|5704.1|5698.1|1
1632400880000|2021-09-23 12:41:20|5705|5699|5705|5699|5705|5699|5705|5699|2
1632400900000|2021-09-23 12:41:40|||||||||3
1632400910000|2021-09-23 12:41:50|||||||||5
1632400920000|2021-09-23 12:42:00|||||||||1
1632400930000|2021-09-23 12:42:10|||||||||1
1632400940000|2021-09-23 12:42:20|||||||||3
1632400960000|2021-09-23 12:42:40|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|158
1632400970000|2021-09-23 12:42:50|5704.8|5698.8|5704.5|5698.5|5705|5699|5704.5|5698.5|0
1632400980000|2021-09-23 12:43:00|5705|5699|5705|5699|5705|5699|5705|5699|16
1632401000000|2021-09-23 12:43:20|||||||||1
1632401010000|2021-09-23 12:43:30|5704.3|5698.3|5703.2|5697.2|5704.3|5698.3|5703.2|5697.2|4
1632401020000|2021-09-23 12:43:40|5703.5|5697.5|5703.5|5697.5|5703.6|5697.6|5703.1|5697.1|27
1632401030000|2021-09-23 12:43:50|5703.8|5697.8|5703.5|5697.5|5704|5698|5703.5|5697.5|0
1632401040000|2021-09-23 12:44:00|5703.3|5697.3|5702.6|5696.6|5703.3|5697.3|5702.6|5696.6|2
1632401050000|2021-09-23 12:44:10|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1632401060000|2021-09-23 12:44:20|5703.1|5697.1|5700|5694|5703.1|5697.1|5700|5694|2
1632401070000|2021-09-23 12:44:30|5699.5|5693.5|5698|5692|5702.3|5696.3|5698|5692|25
1632401080000|2021-09-23 12:44:40|5697.6|5691.6|5697.5|5691.5|5697.6|5691.6|5697.5|5691.5|5
1632401090000|2021-09-23 12:44:50|5697|5691|5698|5692|5698|5692|5697|5691|20
1632403800000|2021-09-23 13:30:00|5687|5681|5679|5673|5689|5683|5678.8|5672.8|275
1632403810000|2021-09-23 13:30:10|5679.7|5673.7|5677.7|5671.7|5683|5677|5676|5670|106
1632403820000|2021-09-23 13:30:20|5677.3|5671.3|5689|5683|5690.5|5684.5|5675.6|5669.6|113
1632403830000|2021-09-23 13:30:30|5688.8|5682.8|5681.5|5675.5|5689|5683|5680.5|5674.5|14
1632403840000|2021-09-23 13:30:40|5681.1|5675.1|5678|5672|5681.1|5675.1|5676|5670|26
1632403850000|2021-09-23 13:30:50|5678.3|5672.3|5684|5678|5685.5|5679.5|5678.3|5672.3|32
1632403860000|2021-09-23 13:31:00|5683|5677|5672|5666|5683|5677|5672|5666|62
1632403870000|2021-09-23 13:31:10|5671.6|5665.6|5671.5|5665.5|5673.5|5667.5|5671.5|5665.5|16
1632403880000|2021-09-23 13:31:20|5672.3|5666.3|5684|5678|5687.5|5681.5|5672.3|5666.3|42
1632403890000|2021-09-23 13:31:30|5684.5|5678.5|5691.5|5685.5|5694|5688|5683|5677|22
1632403900000|2021-09-23 13:31:40|5691.8|5685.8|5692|5686|5697.6|5691.6|5691.6|5685.6|35
1632403910000|2021-09-23 13:31:50|5692.8|5686.8|5689|5683|5692.8|5686.8|5689|5683|17
1632403920000|2021-09-23 13:32:00|5688.6|5682.6|5685.5|5679.5|5688.6|5682.6|5680.8|5674.8|40
1632403930000|2021-09-23 13:32:10|5683.6|5677.6|5678|5672|5683.6|5677.6|5677.3|5671.3|27
1632403940000|2021-09-23 13:32:20|5678.5|5672.5|5678|5672|5678.8|5672.8|5678|5672|15
1632403950000|2021-09-23 13:32:30|5676.8|5670.8|5685|5679|5686|5680|5676.8|5670.8|38
1632403960000|2021-09-23 13:32:40|5684.5|5678.5|5680.5|5674.5|5684.5|5678.5|5679.5|5673.5|12
1632403970000|2021-09-23 13:32:50|5681|5675|5678|5672|5681|5675|5678|5672|10
1632403980000|2021-09-23 13:33:00|5677.8|5671.8|5674.5|5668.5|5678.2|5672.2|5672.8|5666.8|62
1632403990000|2021-09-23 13:33:10|5677.5|5671.5|5671.7|5665.7|5677.5|5671.5|5671.3|5665.3|81
1632404000000|2021-09-23 13:33:20|5671.5|5665.5|5670|5664|5671.5|5665.5|5669.8|5663.8|20
1632404010000|2021-09-23 13:33:30|5669|5663|5667|5661|5669|5663|5667|5661|11
1632404020000|2021-09-23 13:33:40|5666.8|5660.8|5664.5|5658.5|5666.8|5660.8|5664|5658|37
1632404030000|2021-09-23 13:33:50|5664.1|5658.1|5665|5659|5666|5660|5662.5|5656.5|38
1632404040000|2021-09-23 13:34:00|5666|5660|5663.5|5657.5|5666|5660|5663.5|5657.5|25
1632404050000|2021-09-23 13:34:10|5664|5658|5663.5|5657.5|5664|5658|5660.8|5654.8|12
1632404060000|2021-09-23 13:34:20|5663|5657|5662.5|5656.5|5663|5657|5661.6|5655.6|6
1632404070000|2021-09-23 13:34:30|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|33
1632404080000|2021-09-23 13:34:40|5658.6|5652.6|5659.5|5653.5|5661.6|5655.6|5658|5652|28
1632404090000|2021-09-23 13:34:50|5660.2|5654.2|5656|5650|5660.2|5654.2|5656|5650|11
1632404100000|2021-09-23 13:35:00|5656.8|5650.8|5650.5|5644.5|5656.8|5650.8|5650|5644|23
1632404110000|2021-09-23 13:35:10|5650.8|5644.8|5654|5648|5654|5648|5650.8|5644.8|37
1632404120000|2021-09-23 13:35:20|5653.5|5647.5|5653.1|5647.1|5654.5|5648.5|5652.1|5646.1|12
1632404130000|2021-09-23 13:35:30|5654|5648|5654.5|5648.5|5657.5|5651.5|5654|5648|19
1632404140000|2021-09-23 13:35:40|5654.1|5648.1|5650.1|5644.1|5654.5|5648.5|5650.1|5644.1|10
1632404150000|2021-09-23 13:35:50|5649.6|5643.6|5653|5647|5653.1|5647.1|5648.6|5642.6|18
1632404160000|2021-09-23 13:36:00|5653.5|5647.5|5653|5647|5655|5649|5652.5|5646.5|3
1632404170000|2021-09-23 13:36:10|5652.5|5646.5|5647.6|5641.6|5652.5|5646.5|5647.6|5641.6|14
1632404180000|2021-09-23 13:36:20|5649.5|5643.5|5648.5|5642.5|5650.5|5644.5|5647.8|5641.8|16
1632404190000|2021-09-23 13:36:30|5648.1|5642.1|5648.6|5642.6|5650|5644|5648.1|5642.1|9
1632404200000|2021-09-23 13:36:40|5647.6|5641.6|5645.5|5639.5|5648|5642|5644.5|5638.5|46
1632404210000|2021-09-23 13:36:50|5644.8|5638.8|5648|5642|5648|5642|5642.5|5636.5|42
1632404220000|2021-09-23 13:37:00|5646.5|5640.5|5647.1|5641.1|5647.8|5641.8|5644.3|5638.3|10
1632404230000|2021-09-23 13:37:10|5646.6|5640.6|5646.5|5640.5|5648|5642|5645|5639|40
1632404240000|2021-09-23 13:37:20|5646|5640|5644.1|5638.1|5646|5640|5643.5|5637.5|13
1632404250000|2021-09-23 13:37:30|5645.1|5639.1|5649.5|5643.5|5649.5|5643.5|5643.1|5637.1|23
1632404260000|2021-09-23 13:37:40|5649.8|5643.8|5654|5648|5654|5648|5649.8|5643.8|11
1632404270000|2021-09-23 13:37:50|5655.8|5649.8|5659|5653|5660|5654|5654.6|5648.6|27
1632404280000|2021-09-23 13:38:00|5659.8|5653.8|5663|5657|5664|5658|5659.3|5653.3|73
1632404290000|2021-09-23 13:38:10|5663.5|5657.5|5663.5|5657.5|5664.8|5658.8|5663.1|5657.1|31
1632404300000|2021-09-23 13:38:20|5665|5659|5668|5662|5669|5663|5665|5659|32
1632404310000|2021-09-23 13:38:30|5667.6|5661.6|5673.5|5667.5|5676.5|5670.5|5664|5658|20
1632404320000|2021-09-23 13:38:40|5673|5667|5676|5670|5676|5670|5672.5|5666.5|8
1632404330000|2021-09-23 13:38:50|5678|5672|5681|5675|5682|5676|5676|5670|65
1632404340000|2021-09-23 13:39:00|5681.5|5675.5|5684.5|5678.5|5685.3|5679.3|5680.5|5674.5|24
1632404350000|2021-09-23 13:39:10|5684.3|5678.3|5685.8|5679.8|5687|5681|5683|5677|19
1632404360000|2021-09-23 13:39:20|5686.3|5680.3|5685.5|5679.5|5686.3|5680.3|5685|5679|18
1632404370000|2021-09-23 13:39:30|5686|5680|5684.5|5678.5|5687|5681|5684.1|5678.1|29
1632404380000|2021-09-23 13:39:40|5684.1|5678.1|5684.5|5678.5|5684.5|5678.5|5680.6|5674.6|25
1632404390000|2021-09-23 13:39:50|5684|5678|5682|5676|5685|5679|5681.6|5675.6|9
1632404400000|2021-09-23 13:40:00|5682.5|5676.5|5672|5666|5682.5|5676.5|5671.5|5665.5|34
1632404410000|2021-09-23 13:40:10|5672.3|5666.3|5672|5666|5673.5|5667.5|5670.5|5664.5|30
1632404420000|2021-09-23 13:40:20|5671.6|5665.6|5668.5|5662.5|5672.5|5666.5|5668.5|5662.5|325
1632404430000|2021-09-23 13:40:30|5669|5663|5671.5|5665.5|5671.5|5665.5|5668.5|5662.5|6
1632404440000|2021-09-23 13:40:40|5670.5|5664.5|5671|5665|5671.5|5665.5|5670.5|5664.5|72
1632404450000|2021-09-23 13:40:50|5669.5|5663.5|5667|5661|5669.5|5663.5|5666.5|5660.5|26
1632404460000|2021-09-23 13:41:00|5670|5664|5671|5665|5671.5|5665.5|5669|5663|22
1632404470000|2021-09-23 13:41:10|5670.5|5664.5|5669.5|5663.5|5675.5|5669.5|5669.5|5663.5|14
1632404480000|2021-09-23 13:41:20|5670.7|5664.7|5668.5|5662.5|5671|5665|5668|5662|7
1632404490000|2021-09-23 13:41:30|5668.8|5662.8|5673|5667|5673|5667|5668.5|5662.5|31
1632404500000|2021-09-23 13:41:40|5673.1|5667.1|5671.6|5665.6|5674.5|5668.5|5671.6|5665.6|26
1632404510000|2021-09-23 13:41:50|5673|5667|5667|5661|5675|5669|5667|5661|16
1632404520000|2021-09-23 13:42:00|5666.5|5660.5|5666.5|5660.5|5668.5|5662.5|5666|5660|24
1632404530000|2021-09-23 13:42:10|5666|5660|5667|5661|5667.6|5661.6|5666|5660|20
1632404540000|2021-09-23 13:42:20|5666.1|5660.1|5666|5660|5666.1|5660.1|5666|5660|16
1632404550000|2021-09-23 13:42:30|5667|5661|5666.5|5660.5|5667|5661|5666.1|5660.1|6
1632404560000|2021-09-23 13:42:40|5667|5661|5671|5665|5671.1|5665.1|5667|5661|11
1632404570000|2021-09-23 13:42:50|5671.5|5665.5|5666|5660|5671.5|5665.5|5666|5660|10
1632404580000|2021-09-23 13:43:00|5667|5661|5671.5|5665.5|5671.5|5665.5|5667|5661|7
1632404590000|2021-09-23 13:43:10|5671|5665|5672|5666|5673|5667|5669|5663|6
1632404600000|2021-09-23 13:43:20|5671.6|5665.6|5667.5|5661.5|5671.8|5665.8|5667.5|5661.5|4
1632404610000|2021-09-23 13:43:30|5667.9|5661.9|5679.5|5673.5|5679.5|5673.5|5667.9|5661.9|11
1632404620000|2021-09-23 13:43:40|5680.5|5674.5|5678|5672|5680.5|5674.5|5677.8|5671.8|9
1632404630000|2021-09-23 13:43:50|5677.8|5671.8|5680.5|5674.5|5680.5|5674.5|5677.3|5671.3|9
1632404640000|2021-09-23 13:44:00|5680.6|5674.6|5687|5681|5688.8|5682.8|5680.5|5674.5|35
1632404650000|2021-09-23 13:44:10|5687.3|5681.3|5684|5678|5688.5|5682.5|5684|5678|8
1632404660000|2021-09-23 13:44:20|5683.5|5677.5|5685|5679|5688|5682|5683.5|5677.5|21
1632404670000|2021-09-23 13:44:30|5685.5|5679.5|5685.1|5679.1|5687.5|5681.5|5683.5|5677.5|6
1632404680000|2021-09-23 13:44:40|5685.5|5679.5|5685|5679|5686.5|5680.5|5685|5679|6
1632404690000|2021-09-23 13:44:50|5684.8|5678.8|5690|5684|5690|5684|5684|5678|16
1632404700000|2021-09-23 13:45:00|5689.8|5683.8|5687|5681|5690|5684|5680|5674|49
1632404710000|2021-09-23 13:45:10|5686.5|5680.5|5689.5|5683.5|5690|5684|5686.5|5680.5|14
1632404720000|2021-09-23 13:45:20|5688.6|5682.6|5689.5|5683.5|5690|5684|5688.5|5682.5|15
1632404730000|2021-09-23 13:45:30|5690|5684|5689.5|5683.5|5690.5|5684.5|5689.5|5683.5|15
1632404740000|2021-09-23 13:45:40|5690.2|5684.2|5689.5|5683.5|5690.8|5684.8|5688|5682|15
1632404750000|2021-09-23 13:45:50|5690.5|5684.5|5689.5|5683.5|5691|5685|5688.5|5682.5|17
1632404760000|2021-09-23 13:46:00|5686.5|5680.5|5691|5685|5691|5685|5686.5|5680.5|15
1632404770000|2021-09-23 13:46:10|5689.4|5683.4|5691|5685|5691|5685|5688.5|5682.5|11
1632404780000|2021-09-23 13:46:20|5690.8|5684.8|5690.5|5684.5|5691|5685|5690.5|5684.5|15
1632404790000|2021-09-23 13:46:30|5690.8|5684.8|5689.3|5683.3|5691|5685|5688.5|5682.5|12
1632404800000|2021-09-23 13:46:40|5690|5684|5687.3|5681.3|5690|5684|5687|5681|5
1632404810000|2021-09-23 13:46:50|5687.5|5681.5|5685.5|5679.5|5688|5682|5684.5|5678.5|15
1632404820000|2021-09-23 13:47:00|5685|5679|5683.5|5677.5|5685|5679|5682.5|5676.5|34
1632404830000|2021-09-23 13:47:10|5683.1|5677.1|5681.1|5675.1|5683.5|5677.5|5681.1|5675.1|9
1632404840000|2021-09-23 13:47:20|5681|5675|5681.1|5675.1|5681.6|5675.6|5679.1|5673.1|12
1632404850000|2021-09-23 13:47:30|5681.6|5675.6|5681.6|5675.6|5685|5679|5681.6|5675.6|21
1632404860000|2021-09-23 13:47:40|5680.5|5674.5|5679|5673|5680.5|5674.5|5679|5673|10
1632404870000|2021-09-23 13:47:50|5679.3|5673.3|5677.5|5671.5|5680|5674|5677.1|5671.1|3
1632404880000|2021-09-23 13:48:00|5677|5671|5678.5|5672.5|5678.5|5672.5|5675.5|5669.5|118
1632404890000|2021-09-23 13:48:10|5678.8|5672.8|5676|5670|5679|5673|5675|5669|13
1632404900000|2021-09-23 13:48:20|5675.6|5669.6|5677|5671|5677|5671|5675|5669|28
1632404910000|2021-09-23 13:48:30|5676.3|5670.3|5676.5|5670.5|5676.8|5670.8|5676.3|5670.3|1
1632404920000|2021-09-23 13:48:40|5677|5671|5676.5|5670.5|5677|5671|5676.5|5670.5|27
1632404930000|2021-09-23 13:48:50|5676.8|5670.8|5673.5|5667.5|5677|5671|5673.5|5667.5|79
1632404940000|2021-09-23 13:49:00|5671|5665|5675|5669|5675|5669|5671|5665|21
1632404950000|2021-09-23 13:49:10|5675.8|5669.8|5675.3|5669.3|5676.5|5670.5|5675.3|5669.3|107
1632404960000|2021-09-23 13:49:20|5675.5|5669.5|5675|5669|5675.5|5669.5|5674.7|5668.7|13
1632404970000|2021-09-23 13:49:30|5676.3|5670.3|5677|5671|5677|5671|5676.3|5670.3|15
1632404980000|2021-09-23 13:49:40|5676|5670|5683.1|5677.1|5684|5678|5675.6|5669.6|15
1632404990000|2021-09-23 13:49:50|5683.5|5677.5|5682|5676|5684|5678|5682|5676|12
1632405000000|2021-09-23 13:50:00|5682.5|5676.5|5684|5678|5684|5678|5679.1|5673.1|13
1632405010000|2021-09-23 13:50:10|5681|5675|5687|5681|5687.5|5681.5|5681|5675|23
1632405020000|2021-09-23 13:50:20|5686|5680|5680|5674|5686|5680|5680|5674|8
1632405030000|2021-09-23 13:50:30|5680.3|5674.3|5681.8|5675.8|5682|5676|5679|5673|5
1632405040000|2021-09-23 13:50:40|5682.3|5676.3|5683|5677|5685|5679|5682.3|5676.3|10
1632405050000|2021-09-23 13:50:50|5682.6|5676.6|5682|5676|5682.6|5676.6|5681|5675|2
1632405060000|2021-09-23 13:51:00|5684|5678|5687.1|5681.1|5687.1|5681.1|5682.5|5676.5|13
1632405070000|2021-09-23 13:51:10|5686.7|5680.7|5688|5682|5688|5682|5685.5|5679.5|11
1632405080000|2021-09-23 13:51:20|5686.9|5680.9|5685.5|5679.5|5686.9|5680.9|5685|5679|6
1632405090000|2021-09-23 13:51:30|5686.2|5680.2|5688.5|5682.5|5688.5|5682.5|5686.2|5680.2|1
1632405100000|2021-09-23 13:51:40|5687.5|5681.5|5686.6|5680.6|5687.5|5681.5|5686.6|5680.6|3
1632405110000|2021-09-23 13:51:50|5692|5686|5691.5|5685.5|5693.5|5687.5|5690|5684|43
1632405120000|2021-09-23 13:52:00|5691.1|5685.1|5692.5|5686.5|5693|5687|5690.5|5684.5|21
1632405130000|2021-09-23 13:52:10|5693|5687|5693|5687|5693|5687|5693|5687|2
1632405140000|2021-09-23 13:52:20|5693.5|5687.5|5691.5|5685.5|5694.3|5688.3|5691.5|5685.5|7
1632405150000|2021-09-23 13:52:30|5692|5686|5692|5686|5692|5686|5691.5|5685.5|4
1632405160000|2021-09-23 13:52:40|5692.3|5686.3|5694|5688|5694|5688|5692.3|5686.3|11
1632405170000|2021-09-23 13:52:50|5694.3|5688.3|5696|5690|5696.1|5690.1|5694.3|5688.3|20
1632405180000|2021-09-23 13:53:00|5695.6|5689.6|5695|5689|5696|5690|5692.5|5686.5|44
1632405190000|2021-09-23 13:53:10|5696.1|5690.1|5696|5690|5696.1|5690.1|5695.5|5689.5|16
1632405200000|2021-09-23 13:53:20|5695.6|5689.6|5696|5690|5696|5690|5694.8|5688.8|14
1632405210000|2021-09-23 13:53:30|5698.5|5692.5|5700.8|5694.8|5701|5695|5698.5|5692.5|9
1632405220000|2021-09-23 13:53:40|5698.6|5692.6|5700.3|5694.3|5703.1|5697.1|5698.5|5692.5|17
1632405230000|2021-09-23 13:53:50|5700.5|5694.5|5700|5694|5701.5|5695.5|5699|5693|22
1632405240000|2021-09-23 13:54:00|5699.5|5693.5|5700|5694|5702|5696|5699.4|5693.4|25
1632405250000|2021-09-23 13:54:10|5700.5|5694.5|5696.5|5690.5|5700.5|5694.5|5696.5|5690.5|2
1632405260000|2021-09-23 13:54:20|5695.3|5689.3|5694.1|5688.1|5695.3|5689.3|5693.6|5687.6|7
1632405270000|2021-09-23 13:54:30|5694.5|5688.5|5691.5|5685.5|5696|5690|5691.5|5685.5|12
1632405280000|2021-09-23 13:54:40|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|4
1632405290000|2021-09-23 13:54:50|5691.6|5685.6|5694.5|5688.5|5696|5690|5691.5|5685.5|109
1632405300000|2021-09-23 13:55:00|5694.1|5688.1|5691.5|5685.5|5694.6|5688.6|5691|5685|8
1632405310000|2021-09-23 13:55:10|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|4
1632405330000|2021-09-23 13:55:30|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|3
1632405340000|2021-09-23 13:55:40|5691.8|5685.8|5687.1|5681.1|5693|5687|5687.1|5681.1|10
1632405350000|2021-09-23 13:55:50|5686.6|5680.6|5688.5|5682.5|5690|5684|5686.6|5680.6|7
1632405360000|2021-09-23 13:56:00|5689.5|5683.5|5689|5683|5689.5|5683.5|5688.5|5682.5|1
1632405370000|2021-09-23 13:56:10|5689.5|5683.5|5688.5|5682.5|5689.8|5683.8|5688.5|5682.5|3
1632405380000|2021-09-23 13:56:20|5690.1|5684.1|5689|5683|5690.5|5684.5|5689|5683|9
1632405390000|2021-09-23 13:56:30|5688|5682|5694|5688|5694|5688|5687.6|5681.6|11
1632405400000|2021-09-23 13:56:40|5694.3|5688.3|5695|5689|5695.5|5689.5|5694.1|5688.1|10
1632405410000|2021-09-23 13:56:50|5694.6|5688.6|5694.6|5688.6|5695|5689|5694.6|5688.6|3
1632405420000|2021-09-23 13:57:00|||||||||1
1632405430000|2021-09-23 13:57:10|5695|5689|5695.5|5689.5|5698.5|5692.5|5695|5689|13
1632405440000|2021-09-23 13:57:20|5696|5690|5698.5|5692.5|5698.5|5692.5|5696|5690|7
1632405450000|2021-09-23 13:57:30|5698.8|5692.8|5696.5|5690.5|5699|5693|5696.5|5690.5|7
1632405460000|2021-09-23 13:57:40|5696.8|5690.8|5698.5|5692.5|5698.5|5692.5|5696.8|5690.8|3
1632405470000|2021-09-23 13:57:50|5698|5692|5697|5691|5698|5692|5697|5691|4
1632405480000|2021-09-23 13:58:00|5700|5694|5700.6|5694.6|5701|5695|5700|5694|7
1632405490000|2021-09-23 13:58:10|5701|5695|5701|5695|5701|5695|5701|5695|3
1632405500000|2021-09-23 13:58:20|5700.6|5694.6|5701|5695|5701|5695|5700.6|5694.6|5
1632405510000|2021-09-23 13:58:30|5700.1|5694.1|5697|5691|5700.1|5694.1|5696.6|5690.6|3
1632405520000|2021-09-23 13:58:40|5696.6|5690.6|5697.1|5691.1|5698|5692|5696.6|5690.6|2
1632405530000|2021-09-23 13:58:50|5697.5|5691.5|5699|5693|5699|5693|5697.5|5691.5|27
1632405540000|2021-09-23 13:59:00|5699.1|5693.1|5699.6|5693.6|5700.5|5694.5|5699.1|5693.1|6
1632405550000|2021-09-23 13:59:10|5698|5692|5696|5690|5698|5692|5696|5690|3
1632405560000|2021-09-23 13:59:20|5696.5|5690.5|5695|5689|5696.5|5690.5|5694.7|5688.7|8
1632405570000|2021-09-23 13:59:30|5696.5|5690.5|5695.5|5689.5|5696.5|5690.5|5695|5689|6
1632405580000|2021-09-23 13:59:40|5696|5690|5698.5|5692.5|5699.1|5693.1|5695.5|5689.5|8
1632405590000|2021-09-23 13:59:50|5697.6|5691.6|5696.3|5690.3|5698.3|5692.3|5693.5|5687.5|8
1632405600000|2021-09-23 14:00:00|5696.5|5690.5|5696.5|5690.5|5696.8|5690.8|5696.5|5690.5|1
1632405610000|2021-09-23 14:00:10|5698|5692|5698|5692|5698|5692|5698|5692|4
1632405620000|2021-09-23 14:00:20|5697.5|5691.5|5696.5|5690.5|5698|5692|5696.3|5690.3|12
1632405630000|2021-09-23 14:00:30|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|1
1632405640000|2021-09-23 14:00:40|5695|5689|5695.5|5689.5|5695.5|5689.5|5695|5689|1
1632405650000|2021-09-23 14:00:50|5695.8|5689.8|5690.5|5684.5|5696|5690|5690.5|5684.5|13
1632405660000|2021-09-23 14:01:00|5692|5686|5691.5|5685.5|5693.6|5687.6|5691.5|5685.5|7
1632405670000|2021-09-23 14:01:10|5690.8|5684.8|5691.5|5685.5|5691.5|5685.5|5690.8|5684.8|5
1632405680000|2021-09-23 14:01:20|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|2
1632405690000|2021-09-23 14:01:30|5691.3|5685.3|5692.5|5686.5|5693|5687|5691|5685|10
1632405700000|2021-09-23 14:01:40|5692.8|5686.8|5695.5|5689.5|5695.5|5689.5|5692.5|5686.5|5
1632405710000|2021-09-23 14:01:50|5697|5691|5696.5|5690.5|5697|5691|5695.5|5689.5|35
1632405720000|2021-09-23 14:02:00|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5694.5|5688.5|14
1632405730000|2021-09-23 14:02:10|5696.8|5690.8|5696.6|5690.6|5697|5691|5696|5690|9
1632405740000|2021-09-23 14:02:20|5696.5|5690.5|5697|5691|5697|5691|5696.5|5690.5|9
1632405750000|2021-09-23 14:02:30|5698|5692|5698|5692|5698|5692|5698|5692|8
1632405760000|2021-09-23 14:02:40|5697.5|5691.5|5696|5690|5697.5|5691.5|5696|5690|9
1632405770000|2021-09-23 14:02:50|5694.5|5688.5|5693|5687|5695.5|5689.5|5692|5686|14
1632405780000|2021-09-23 14:03:00|5693.5|5687.5|5689.1|5683.1|5693.5|5687.5|5689|5683|26
1632405790000|2021-09-23 14:03:10|5691|5685|5693.5|5687.5|5693.5|5687.5|5690.5|5684.5|8
1632405800000|2021-09-23 14:03:20|5693|5687|5694.5|5688.5|5695.5|5689.5|5693|5687|21
1632405810000|2021-09-23 14:03:30|5693.5|5687.5|5692.5|5686.5|5694.5|5688.5|5692.5|5686.5|5
1632405820000|2021-09-23 14:03:40|5692.1|5686.1|5694|5688|5694|5688|5691.5|5685.5|14
1632405830000|2021-09-23 14:03:50|5694.5|5688.5|5690.6|5684.6|5694.5|5688.5|5689.3|5683.3|7
1632405840000|2021-09-23 14:04:00|5690.5|5684.5|5690.5|5684.5|5692|5686|5689.5|5683.5|5
1632405850000|2021-09-23 14:04:10|5691.5|5685.5|5690.5|5684.5|5691.5|5685.5|5690.5|5684.5|0
1632405860000|2021-09-23 14:04:20|5689.8|5683.8|5685.5|5679.5|5689.8|5683.8|5685|5679|7
1632405870000|2021-09-23 14:04:30|5685.1|5679.1|5685.5|5679.5|5687.3|5681.3|5685.1|5679.1|3
1632405880000|2021-09-23 14:04:40|5685.1|5679.1|5683|5677|5685.1|5679.1|5683|5677|4
1632405890000|2021-09-23 14:04:50|5682.8|5676.8|5685|5679|5686|5680|5682.8|5676.8|45
1632405900000|2021-09-23 14:05:00|5685.5|5679.5|5687.5|5681.5|5688|5682|5685.5|5679.5|8
1632405910000|2021-09-23 14:05:10|5687.1|5681.1|5685.1|5679.1|5687.1|5681.1|5684|5678|3
1632405920000|2021-09-23 14:05:20|5685.5|5679.5|5685|5679|5685.5|5679.5|5684.8|5678.8|3
1632405930000|2021-09-23 14:05:30|5685.5|5679.5|5686|5680|5686.5|5680.5|5685.5|5679.5|4
1632405940000|2021-09-23 14:05:40|5685.5|5679.5|5685|5679|5685.5|5679.5|5685|5679|1
1632405950000|2021-09-23 14:05:50|5685.3|5679.3|5686.5|5680.5|5686.5|5680.5|5685|5679|3
1632405960000|2021-09-23 14:06:00|5687|5681|5685.5|5679.5|5687|5681|5685|5679|2
1632405970000|2021-09-23 14:06:10|5685|5679|5684.5|5678.5|5685|5679|5684|5678|5
1632405980000|2021-09-23 14:06:20|5685|5679|5684.5|5678.5|5685|5679|5684.5|5678.5|4
1632405990000|2021-09-23 14:06:30|5685|5679|5685|5679|5685|5679|5683|5677|12
1632406000000|2021-09-23 14:06:40|5684.1|5678.1|5684.5|5678.5|5684.5|5678.5|5684|5678|6
1632406010000|2021-09-23 14:06:50|5684.1|5678.1|5684|5678|5684.1|5678.1|5683.8|5677.8|2
1632406020000|2021-09-23 14:07:00|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|8
1632406030000|2021-09-23 14:07:10|5684|5678|5679|5673|5684|5678|5679|5673|5
1632406040000|2021-09-23 14:07:20|5678.6|5672.6|5677.5|5671.5|5678.6|5672.6|5676.5|5670.5|5
1632406050000|2021-09-23 14:07:30|5678|5672|5681.5|5675.5|5681.5|5675.5|5678|5672|6
1632406060000|2021-09-23 14:07:40|5681|5675|5676.5|5670.5|5681|5675|5676.5|5670.5|3
1632406070000|2021-09-23 14:07:50|5679|5673|5678.5|5672.5|5679|5673|5678|5672|3
1632406080000|2021-09-23 14:08:00|5679|5673|5678.5|5672.5|5679|5673|5678.5|5672.5|1
1632406090000|2021-09-23 14:08:10|5678.1|5672.1|5678.5|5672.5|5679.5|5673.5|5678.1|5672.1|2
1632406100000|2021-09-23 14:08:20|5678.1|5672.1|5676.8|5670.8|5678.1|5672.1|5676|5670|7
1632406110000|2021-09-23 14:08:30|5677|5671|5677.5|5671.5|5678|5672|5677|5671|1
1632406120000|2021-09-23 14:08:40|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677.8|5671.8|0
1632406130000|2021-09-23 14:08:50|5678.8|5672.8|5679.5|5673.5|5679.5|5673.5|5677.5|5671.5|5
1632406140000|2021-09-23 14:09:00|5680|5674|5680.5|5674.5|5680.5|5674.5|5679.1|5673.1|5
1632406150000|2021-09-23 14:09:10|5681.3|5675.3|5681|5675|5681.8|5675.8|5681|5675|6
1632406160000|2021-09-23 14:09:20|5680|5674|5677.5|5671.5|5680|5674|5677.5|5671.5|3
1632406170000|2021-09-23 14:09:30|5677|5671|5676|5670|5677|5671|5675.8|5669.8|9
1632406180000|2021-09-23 14:09:40|||||||||2
1632406190000|2021-09-23 14:09:50|5675.7|5669.7|5674.8|5668.8|5675.7|5669.7|5672.5|5666.5|15
1632406200000|2021-09-23 14:10:00|5675|5669|5679|5673|5680|5674|5675|5669|9
1632406210000|2021-09-23 14:10:10|5679.1|5673.1|5681.5|5675.5|5682|5676|5679.1|5673.1|8
1632406220000|2021-09-23 14:10:20|5683.1|5677.1|5681|5675|5683.1|5677.1|5681|5675|6
1632406230000|2021-09-23 14:10:30|5682.5|5676.5|5681.5|5675.5|5682.5|5676.5|5681.5|5675.5|4
1632406240000|2021-09-23 14:10:40|5681|5675|5680.5|5674.5|5681|5675|5680.5|5674.5|4
1632406250000|2021-09-23 14:10:50|5681|5675|5678|5672|5681|5675|5678|5672|7
1632406260000|2021-09-23 14:11:00|5679|5673|5675.5|5669.5|5679|5673|5674|5668|10
1632406270000|2021-09-23 14:11:10|5675.3|5669.3|5675|5669|5675.3|5669.3|5675|5669|1
1632406280000|2021-09-23 14:11:20|5673.5|5667.5|5671.5|5665.5|5673.5|5667.5|5671.1|5665.1|7
1632406290000|2021-09-23 14:11:30|5673|5667|5671|5665|5673|5667|5671|5665|9
1632406300000|2021-09-23 14:11:40|5667.5|5661.5|5667.5|5661.5|5668.5|5662.5|5666.5|5660.5|14
1632406310000|2021-09-23 14:11:50|5667.2|5661.2|5666.5|5660.5|5667.2|5661.2|5666.1|5660.1|8
1632406320000|2021-09-23 14:12:00|5666.1|5660.1|5665|5659|5667|5661|5665|5659|9
1632406330000|2021-09-23 14:12:10|5665.5|5659.5|5664.5|5658.5|5665.5|5659.5|5664.5|5658.5|4
1632406340000|2021-09-23 14:12:20|5664.1|5658.1|5663.5|5657.5|5664.1|5658.1|5663.5|5657.5|0
1632406350000|2021-09-23 14:12:30|5664.5|5658.5|5665.5|5659.5|5665.5|5659.5|5664.5|5658.5|6
1632406360000|2021-09-23 14:12:40|5665.6|5659.6|5666|5660|5666.6|5660.6|5665|5659|3
1632406370000|2021-09-23 14:12:50|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|2
1632406380000|2021-09-23 14:13:00|5668.5|5662.5|5668|5662|5668.5|5662.5|5668|5662|7
1632406390000|2021-09-23 14:13:10|5668.1|5662.1|5662.2|5656.2|5669.5|5663.5|5662.2|5656.2|16
1632406400000|2021-09-23 14:13:20|5662.3|5656.3|5663.5|5657.5|5663.5|5657.5|5662.3|5656.3|3
1632406410000|2021-09-23 14:13:30|5665|5659|5665.5|5659.5|5665.5|5659.5|5665|5659|4
1632406420000|2021-09-23 14:13:40|5665.8|5659.8|5663.5|5657.5|5667.1|5661.1|5662.6|5656.6|6
1632406430000|2021-09-23 14:13:50|5663.1|5657.1|5664.5|5658.5|5664.5|5658.5|5662|5656|0
1632406440000|2021-09-23 14:14:00|5665.1|5659.1|5666|5660|5667|5661|5665.1|5659.1|8
1632406450000|2021-09-23 14:14:10|5666.3|5660.3|5666.6|5660.6|5667.6|5661.6|5666.3|5660.3|8
1632406460000|2021-09-23 14:14:20|5667|5661|5666.6|5660.6|5667.1|5661.1|5666.6|5660.6|3
1632406470000|2021-09-23 14:14:30|5667.1|5661.1|5668|5662|5668|5662|5667.1|5661.1|0
1632406480000|2021-09-23 14:14:40|5668.3|5662.3|5668.6|5662.6|5669.5|5663.5|5668.1|5662.1|14
1632406490000|2021-09-23 14:14:50|5668.5|5662.5|5667.5|5661.5|5668.6|5662.6|5666|5660|9
1632406500000|2021-09-23 14:15:00|5668.5|5662.5|5673.1|5667.1|5673.5|5667.5|5668.5|5662.5|11
1632406510000|2021-09-23 14:15:10|5672.3|5666.3|5671|5665|5672.3|5666.3|5670.6|5664.6|16
1632406520000|2021-09-23 14:15:20|5670.6|5664.6|5671.5|5665.5|5671.5|5665.5|5670.1|5664.1|5
1632406530000|2021-09-23 14:15:30|5671.3|5665.3|5671.5|5665.5|5672|5666|5670.6|5664.6|9
1632406540000|2021-09-23 14:15:40|5671.1|5665.1|5671.5|5665.5|5672|5666|5671|5665|6
1632406550000|2021-09-23 14:15:50|5671|5665|5671|5665|5671|5665|5670.6|5664.6|4
1632406560000|2021-09-23 14:16:00|5671.5|5665.5|5664.7|5658.7|5671.5|5665.5|5663.8|5657.8|22
1632406570000|2021-09-23 14:16:10|5663.5|5657.5|5661.5|5655.5|5663.5|5657.5|5661.5|5655.5|8
1632406580000|2021-09-23 14:16:20|5661.2|5655.2|5664|5658|5664|5658|5661.1|5655.1|8
1632406590000|2021-09-23 14:16:30|5663.8|5657.8|5663.1|5657.1|5663.8|5657.8|5663.1|5657.1|1
1632406600000|2021-09-23 14:16:40|5663.5|5657.5|5662.6|5656.6|5663.5|5657.5|5662.6|5656.6|3
1632406610000|2021-09-23 14:16:50|5663.1|5657.1|5663.5|5657.5|5663.5|5657.5|5662.8|5656.8|6
1632406620000|2021-09-23 14:17:00|||||||||9
1632406630000|2021-09-23 14:17:10|5664.5|5658.5|5666.5|5660.5|5666.5|5660.5|5664.5|5658.5|2
1632406640000|2021-09-23 14:17:20|5668.3|5662.3|5669.1|5663.1|5670|5664|5668.3|5662.3|6
1632406650000|2021-09-23 14:17:30|5669.5|5663.5|5669.5|5663.5|5670|5664|5669|5663|5
1632406660000|2021-09-23 14:17:40|5669.1|5663.1|5669.6|5663.6|5671|5665|5669|5663|3
1632406670000|2021-09-23 14:17:50|5666.6|5660.6|5668.5|5662.5|5668.5|5662.5|5666.5|5660.5|7
1632406680000|2021-09-23 14:18:00|5668.1|5662.1|5667.5|5661.5|5668.1|5662.1|5666|5660|8
1632406690000|2021-09-23 14:18:10|5667|5661|5667|5661|5667|5661|5666.5|5660.5|3
1632406700000|2021-09-23 14:18:20|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|6
1632406710000|2021-09-23 14:18:30|5667.1|5661.1|5667.5|5661.5|5667.5|5661.5|5666.6|5660.6|4
1632406720000|2021-09-23 14:18:40|5668.8|5662.8|5669.1|5663.1|5669.5|5663.5|5668.8|5662.8|0
1632406730000|2021-09-23 14:18:50|5669|5663|5667.8|5661.8|5669.5|5663.5|5666.6|5660.6|8
1632406740000|2021-09-23 14:19:00|5667.5|5661.5|5670|5664|5670|5664|5667.5|5661.5|5
1632406750000|2021-09-23 14:19:10|5669.6|5663.6|5670|5664|5670|5664|5669.5|5663.5|1
1632406760000|2021-09-23 14:19:20|5669.3|5663.3|5669.5|5663.5|5669.5|5663.5|5669.3|5663.3|1
1632406770000|2021-09-23 14:19:30|5669|5663|5667|5661|5669|5663|5667|5661|4
1632406780000|2021-09-23 14:19:40|5664.1|5658.1|5664|5658|5665|5659|5663.5|5657.5|9
1632406790000|2021-09-23 14:19:50|5664.1|5658.1|5667|5661|5667|5661|5664.1|5658.1|1
1632406800000|2021-09-23 14:20:00|5666.8|5660.8|5665.5|5659.5|5667|5661|5665.5|5659.5|22
1632406810000|2021-09-23 14:20:10|5666|5660|5667|5661|5667.5|5661.5|5665.5|5659.5|4
1632406820000|2021-09-23 14:20:20|5666.6|5660.6|5668|5662|5668|5662|5666.5|5660.5|1
1632406830000|2021-09-23 14:20:30|5667.6|5661.6|5666.5|5660.5|5667.6|5661.6|5666.5|5660.5|6
1632406840000|2021-09-23 14:20:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|1
1632406850000|2021-09-23 14:20:50|5665.1|5659.1|5666|5660|5666.5|5660.5|5665|5659|4
1632406860000|2021-09-23 14:21:00|5666.3|5660.3|5666.5|5660.5|5666.5|5660.5|5666|5660|3
1632406870000|2021-09-23 14:21:10|5666.1|5660.1|5667|5661|5667.5|5661.5|5666|5660|2
1632406880000|2021-09-23 14:21:20|5666.8|5660.8|5667.3|5661.3|5667.5|5661.5|5666.8|5660.8|0
1632406890000|2021-09-23 14:21:30|5667.5|5661.5|5667.5|5661.5|5667.6|5661.6|5667|5661|0
1632406900000|2021-09-23 14:21:40|5667|5661|5666.5|5660.5|5667|5661|5666.5|5660.5|1
1632406910000|2021-09-23 14:21:50|5666|5660|5666.6|5660.6|5667|5661|5666|5660|0
1632406920000|2021-09-23 14:22:00|5666.5|5660.5|5671.5|5665.5|5671.5|5665.5|5666.5|5660.5|8
1632406930000|2021-09-23 14:22:10|5670|5664|5671.5|5665.5|5671.5|5665.5|5670|5664|3
1632406940000|2021-09-23 14:22:20|5671|5665|5671|5665|5671|5665|5671|5665|0
1632406950000|2021-09-23 14:22:30|5671.3|5665.3|5671|5665|5671.7|5665.7|5671|5665|2
1632406960000|2021-09-23 14:22:40|5670.1|5664.1|5669.5|5663.5|5670.1|5664.1|5669.5|5663.5|2
1632406970000|2021-09-23 14:22:50|5670|5664|5670.5|5664.5|5670.5|5664.5|5670|5664|4
1632406980000|2021-09-23 14:23:00|5669.5|5663.5|5669.8|5663.8|5669.8|5663.8|5669.5|5663.5|0
1632406990000|2021-09-23 14:23:10|5670|5664|5670|5664|5670|5664|5670|5664|0
1632407010000|2021-09-23 14:23:30|5667.5|5661.5|5668.6|5662.6|5670|5664|5666.6|5660.6|14
1632407020000|2021-09-23 14:23:40|5668|5662|5668.5|5662.5|5669.5|5663.5|5668|5662|4
1632407030000|2021-09-23 14:23:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.5|5662.5|1
1632407040000|2021-09-23 14:24:00|5668.5|5662.5|5666.5|5660.5|5668.5|5662.5|5666.5|5660.5|1
1632407050000|2021-09-23 14:24:10|5667|5661|5667.3|5661.3|5667.3|5661.3|5665.5|5659.5|6
1632407060000|2021-09-23 14:24:20|5667|5661|5667.3|5661.3|5667.3|5661.3|5667|5661|0
1632407070000|2021-09-23 14:24:30|5668.5|5662.5|5668.3|5662.3|5668.5|5662.5|5667.8|5661.8|2
1632407080000|2021-09-23 14:24:40|5667|5661|5668|5662|5668.5|5662.5|5667|5661|8
1632407090000|2021-09-23 14:24:50|5668.1|5662.1|5668.5|5662.5|5668.5|5662.5|5668|5662|1
1632407100000|2021-09-23 14:25:00|5668.8|5662.8|5668.5|5662.5|5668.8|5662.8|5668.5|5662.5|0
1632407110000|2021-09-23 14:25:10|5668.1|5662.1|5667|5661|5668.1|5662.1|5667|5661|2
1632407120000|2021-09-23 14:25:20|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|3
1632407130000|2021-09-23 14:25:30|5667|5661|5665.5|5659.5|5667|5661|5665.5|5659.5|2
1632407140000|2021-09-23 14:25:40|5665.8|5659.8|5665.6|5659.6|5666|5660|5665.6|5659.6|0
1632407160000|2021-09-23 14:26:00|5665.5|5659.5|5666|5660|5666|5660|5665|5659|3
1632407170000|2021-09-23 14:26:10|||||||||4
1632407180000|2021-09-23 14:26:20|5665|5659|5666|5660|5666|5660|5665|5659|2
1632407190000|2021-09-23 14:26:30|||||||||3
1632407200000|2021-09-23 14:26:40|5665.5|5659.5|5665.5|5659.5|5666|5660|5665.5|5659.5|7
1632407210000|2021-09-23 14:26:50|5666|5660|5666|5660|5666|5660|5665.1|5659.1|6
1632407220000|2021-09-23 14:27:00|5669.8|5663.8|5672|5666|5672|5666|5669.8|5663.8|27
1632407230000|2021-09-23 14:27:10|5671.3|5665.3|5671.5|5665.5|5671.5|5665.5|5671|5665|5
1632407240000|2021-09-23 14:27:20|5670|5664|5669|5663|5670|5664|5668.5|5662.5|8
1632407250000|2021-09-23 14:27:30|5668.5|5662.5|5669.1|5663.1|5670|5664|5668.5|5662.5|3
1632407260000|2021-09-23 14:27:40|5669|5663|5669.5|5663.5|5670|5664|5669|5663|5
1632407270000|2021-09-23 14:27:50|5669|5663|5669.5|5663.5|5669.5|5663.5|5669|5663|1
1632407280000|2021-09-23 14:28:00|5669|5663|5668.5|5662.5|5669.5|5663.5|5668.5|5662.5|8
1632407290000|2021-09-23 14:28:10|5668|5662|5666.5|5660.5|5668|5662|5666.5|5660.5|2
1632407300000|2021-09-23 14:28:20|5666|5660|5666.5|5660.5|5667|5661|5666|5660|2
1632407310000|2021-09-23 14:28:30|5666.6|5660.6|5665.5|5659.5|5667|5661|5665.5|5659.5|3
1632407320000|2021-09-23 14:28:40|5665|5659|5665.5|5659.5|5665.5|5659.5|5665|5659|1
1632407330000|2021-09-23 14:28:50|5665.8|5659.8|5665|5659|5666|5660|5665|5659|1
1632407340000|2021-09-23 14:29:00|5663.6|5657.6|5663.6|5657.6|5664|5658|5663.6|5657.6|11
1632407350000|2021-09-23 14:29:10|5665.5|5659.5|5664.5|5658.5|5665.5|5659.5|5664.5|5658.5|8
1632407360000|2021-09-23 14:29:20|5664.3|5658.3|5664.5|5658.5|5665|5659|5663|5657|5
1632407370000|2021-09-23 14:29:30|5664.6|5658.6|5665.2|5659.2|5665.5|5659.5|5664.6|5658.6|0
1632407380000|2021-09-23 14:29:40|5665.5|5659.5|5664.5|5658.5|5665.5|5659.5|5664.1|5658.1|1
1632407390000|2021-09-23 14:29:50|5665|5659|5664|5658|5665.5|5659.5|5664|5658|0
1632407400000|2021-09-23 14:30:00|5663.6|5657.6|5665.5|5659.5|5665.5|5659.5|5663.5|5657.5|101
1632407410000|2021-09-23 14:30:10|5665.8|5659.8|5665.8|5659.8|5666|5660|5665.5|5659.5|3
1632407420000|2021-09-23 14:30:20|5665.6|5659.6|5668|5662|5668|5662|5665.5|5659.5|15
1632407430000|2021-09-23 14:30:30|5666.8|5660.8|5667.2|5661.2|5668.7|5662.7|5666.5|5660.5|118
1632407440000|2021-09-23 14:30:40|5666.5|5660.5|5666.5|5660.5|5667.5|5661.5|5666.4|5660.4|8
1632407450000|2021-09-23 14:30:50|5667|5661|5667.5|5661.5|5667.5|5661.5|5667|5661|12
1632407460000|2021-09-23 14:31:00|5667.1|5661.1|5665.6|5659.6|5667.1|5661.1|5665.6|5659.6|103
1632407470000|2021-09-23 14:31:10|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|4
1632407480000|2021-09-23 14:31:20|5664.6|5658.6|5665.5|5659.5|5665.5|5659.5|5664.6|5658.6|2
1632407490000|2021-09-23 14:31:30|5665|5659|5666.1|5660.1|5666.1|5660.1|5665|5659|5
1632407500000|2021-09-23 14:31:40|5667|5661|5667.1|5661.1|5667.5|5661.5|5667|5661|2
1632407510000|2021-09-23 14:31:50|5667.5|5661.5|5666.6|5660.6|5667.5|5661.5|5666.6|5660.6|6
1632407520000|2021-09-23 14:32:00|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|1
1632407530000|2021-09-23 14:32:10|5665.5|5659.5|5666.5|5660.5|5666.5|5660.5|5665.1|5659.1|6
1632407540000|2021-09-23 14:32:20|||||||||123
1632407550000|2021-09-23 14:32:30|5667|5661|5667|5661|5667|5661|5667|5661|4
1632407560000|2021-09-23 14:32:40|5666.6|5660.6|5665.3|5659.3|5666.6|5660.6|5665|5659|16
1632407570000|2021-09-23 14:32:50|5665.5|5659.5|5666|5660|5666|5660|5665.5|5659.5|0
1632407580000|2021-09-23 14:33:00|5666.3|5660.3|5666.5|5660.5|5667.5|5661.5|5665.5|5659.5|12
1632407590000|2021-09-23 14:33:10|5666.1|5660.1|5666|5660|5666.3|5660.3|5665.5|5659.5|4
1632407600000|2021-09-23 14:33:20|5665.5|5659.5|5665.3|5659.3|5666.5|5660.5|5665.3|5659.3|2
1632407610000|2021-09-23 14:33:30|5665|5659|5666.5|5660.5|5666.5|5660.5|5665|5659|25
1632407620000|2021-09-23 14:33:40|5665.5|5659.5|5666|5660|5666.5|5660.5|5665.5|5659.5|4
1632407630000|2021-09-23 14:33:50|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5665.5|5659.5|4
1632407640000|2021-09-23 14:34:00|5666.8|5660.8|5668.5|5662.5|5669.5|5663.5|5666.8|5660.8|21
1632407650000|2021-09-23 14:34:10|5669|5663|5668.5|5662.5|5669|5663|5668|5662|5
1632407660000|2021-09-23 14:34:20|5668|5662|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|1
1632407670000|2021-09-23 14:34:30|5667.1|5661.1|5667.3|5661.3|5667.3|5661.3|5667|5661|4
1632407680000|2021-09-23 14:34:40|5667.8|5661.8|5668.5|5662.5|5668.6|5662.6|5667.8|5661.8|2
1632407690000|2021-09-23 14:34:50|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667|5661|8
1632407700000|2021-09-23 14:35:00|5667.1|5661.1|5666.5|5660.5|5667.1|5661.1|5666.5|5660.5|5
1632407710000|2021-09-23 14:35:10|5666.8|5660.8|5667|5661|5667|5661|5666.8|5660.8|0
1632407720000|2021-09-23 14:35:20|5667.1|5661.1|5672|5666|5672|5666|5667.1|5661.1|13
1632407730000|2021-09-23 14:35:30|5671|5665|5671.5|5665.5|5671.5|5665.5|5671|5665|2
1632407740000|2021-09-23 14:35:40|5672|5666|5675|5669|5675.3|5669.3|5671|5665|16
1632407750000|2021-09-23 14:35:50|5676|5670|5679|5673|5680|5674|5676|5670|18
1632407760000|2021-09-23 14:36:00|5677.5|5671.5|5676.5|5670.5|5678.8|5672.8|5676.5|5670.5|11
1632407770000|2021-09-23 14:36:10|5677|5671|5677|5671|5677|5671|5677|5671|0
1632407780000|2021-09-23 14:36:20|5676.6|5670.6|5676.5|5670.5|5676.6|5670.6|5676.5|5670.5|0
1632407790000|2021-09-23 14:36:30|||||||||8
1632407810000|2021-09-23 14:36:50|5676.8|5670.8|5676.5|5670.5|5676.8|5670.8|5676.5|5670.5|0
1632407820000|2021-09-23 14:37:00|5676|5670|5674.5|5668.5|5676|5670|5674.5|5668.5|3
1632407830000|2021-09-23 14:37:10|5673.6|5667.6|5675.5|5669.5|5677|5671|5673.5|5667.5|233
1632407840000|2021-09-23 14:37:20|5675.1|5669.1|5675|5669|5675.5|5669.5|5675|5669|70
1632407850000|2021-09-23 14:37:30|5674.6|5668.6|5674|5668|5675|5669|5674|5668|7
1632407860000|2021-09-23 14:37:40|5674.5|5668.5|5674.5|5668.5|5675.5|5669.5|5674|5668|6
1632407870000|2021-09-23 14:37:50|5675.5|5669.5|5675|5669|5675.5|5669.5|5674|5668|7
1632407880000|2021-09-23 14:38:00|5675.3|5669.3|5676.5|5670.5|5677.5|5671.5|5675.3|5669.3|5
1632407890000|2021-09-23 14:38:10|5677|5671|5681.5|5675.5|5682|5676|5676.5|5670.5|7
1632407900000|2021-09-23 14:38:20|5682|5676|5679.5|5673.5|5682.5|5676.5|5679.5|5673.5|19
1632407910000|2021-09-23 14:38:30|5679.8|5673.8|5679.5|5673.5|5680.5|5674.5|5679|5673|11
1632407920000|2021-09-23 14:38:40|||||||||3
1632407930000|2021-09-23 14:38:50|5679|5673|5678.5|5672.5|5679|5673|5678.5|5672.5|8
1632407940000|2021-09-23 14:39:00|5678.1|5672.1|5678.5|5672.5|5679|5673|5677.5|5671.5|10
1632407950000|2021-09-23 14:39:10|5678.1|5672.1|5677.5|5671.5|5678.1|5672.1|5677.5|5671.5|1
1632407960000|2021-09-23 14:39:20|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|4
1632407970000|2021-09-23 14:39:30|5677|5671|5677|5671|5677|5671|5676.5|5670.5|1
1632407980000|2021-09-23 14:39:40|5676.6|5670.6|5674.5|5668.5|5677.5|5671.5|5674.5|5668.5|10
1632407990000|2021-09-23 14:39:50|5674.6|5668.6|5677.3|5671.3|5677.3|5671.3|5674.5|5668.5|6
1632408000000|2021-09-23 14:40:00|5677.5|5671.5|5679.2|5673.2|5679.6|5673.6|5677|5671|14
1632408010000|2021-09-23 14:40:10|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1632408020000|2021-09-23 14:40:20|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632408030000|2021-09-23 14:40:30|5679|5673|5677.5|5671.5|5679|5673|5677|5671|7
1632408040000|2021-09-23 14:40:40|5677|5671|5677.5|5671.5|5677.5|5671.5|5677|5671|11
1632408060000|2021-09-23 14:41:00|5677|5671|5677.5|5671.5|5678|5672|5677|5671|4
1632408070000|2021-09-23 14:41:10|5677.8|5671.8|5677.5|5671.5|5677.8|5671.8|5676.8|5670.8|3
1632408080000|2021-09-23 14:41:20|5677.1|5671.1|5677.5|5671.5|5677.5|5671.5|5676.5|5670.5|1
1632408090000|2021-09-23 14:41:30|5677.1|5671.1|5678.5|5672.5|5678.5|5672.5|5677.1|5671.1|3
1632408100000|2021-09-23 14:41:40|5679.3|5673.3|5678.5|5672.5|5679.3|5673.3|5678.5|5672.5|7
1632408110000|2021-09-23 14:41:50|5679|5673|5676.5|5670.5|5679|5673|5676.5|5670.5|3
1632408120000|2021-09-23 14:42:00|5676.1|5670.1|5676.5|5670.5|5676.5|5670.5|5675.5|5669.5|3
1632408140000|2021-09-23 14:42:20|5677|5671|5676.5|5670.5|5677|5671|5675|5669|10
1632408150000|2021-09-23 14:42:30|5676.1|5670.1|5676.8|5670.8|5676.8|5670.8|5676|5670|5
1632408160000|2021-09-23 14:42:40|5676.5|5670.5|5676.8|5670.8|5677.2|5671.2|5676.5|5670.5|12
1632408170000|2021-09-23 14:42:50|5677.2|5671.2|5682.5|5676.5|5682.5|5676.5|5677.2|5671.2|15
1632408180000|2021-09-23 14:43:00|5681.5|5675.5|5679.5|5673.5|5681.5|5675.5|5679.5|5673.5|21
1632408190000|2021-09-23 14:43:10|5680.1|5674.1|5678.5|5672.5|5680.1|5674.1|5678.5|5672.5|3
1632408200000|2021-09-23 14:43:20|||||||||2
1632408210000|2021-09-23 14:43:30|||||||||3
1632408220000|2021-09-23 14:43:40|5679|5673|5679.5|5673.5|5679.5|5673.5|5679|5673|2
1632408230000|2021-09-23 14:43:50|5679|5673|5679.5|5673.5|5679.5|5673.5|5679|5673|1
1632408240000|2021-09-23 14:44:00|5679|5673|5680.5|5674.5|5682|5676|5677.6|5671.6|17
1632408250000|2021-09-23 14:44:10|5681|5675|5680.5|5674.5|5681.5|5675.5|5680.5|5674.5|0
1632408260000|2021-09-23 14:44:20|5680.1|5674.1|5679|5673|5680.5|5674.5|5679|5673|2
1632408270000|2021-09-23 14:44:30|5679.3|5673.3|5680.5|5674.5|5680.5|5674.5|5679.3|5673.3|1
1632408280000|2021-09-23 14:44:40|5680.1|5674.1|5678.5|5672.5|5680.1|5674.1|5677.5|5671.5|8
1632408290000|2021-09-23 14:44:50|5678.1|5672.1|5678|5672|5678.1|5672.1|5678|5672|0
1632408300000|2021-09-23 14:45:00|5677|5671|5674.6|5668.6|5677|5671|5674.6|5668.6|10
1632408310000|2021-09-23 14:45:10|5674.3|5668.3|5675|5669|5675|5669|5674.3|5668.3|20
1632408320000|2021-09-23 14:45:20|5676.5|5670.5|5676.6|5670.6|5677.8|5671.8|5676|5670|7
1632408330000|2021-09-23 14:45:30|5676.5|5670.5|5677|5671|5677|5671|5676.5|5670.5|0
1632408340000|2021-09-23 14:45:40|5674.1|5668.1|5675|5669|5675|5669|5674.1|5668.1|17
1632408350000|2021-09-23 14:45:50|5675.1|5669.1|5675|5669|5676|5670|5675|5669|3
1632408360000|2021-09-23 14:46:00|5674.1|5668.1|5674.6|5668.6|5674.6|5668.6|5674.1|5668.1|10
1632408370000|2021-09-23 14:46:10|||||||||1
1632408380000|2021-09-23 14:46:20|5675|5669|5675|5669|5675|5669|5675|5669|1
1632408390000|2021-09-23 14:46:30|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|11
1632408400000|2021-09-23 14:46:40|5675|5669|5675.1|5669.1|5676|5670|5674.6|5668.6|25
1632408410000|2021-09-23 14:46:50|5674.8|5668.8|5675.5|5669.5|5675.5|5669.5|5674.8|5668.8|0
1632408420000|2021-09-23 14:47:00|5675.8|5669.8|5680.5|5674.5|5681|5675|5675.8|5669.8|8
1632408430000|2021-09-23 14:47:10|5679.5|5673.5|5680.5|5674.5|5681|5675|5679.5|5673.5|0
1632408440000|2021-09-23 14:47:20|5679.8|5673.8|5678.5|5672.5|5680|5674|5678.5|5672.5|75
1632408460000|2021-09-23 14:47:40|5678|5672|5677|5671|5678|5672|5677|5671|74
1632408470000|2021-09-23 14:47:50|5677.8|5671.8|5677.1|5671.1|5677.8|5671.8|5677.1|5671.1|2
1632408480000|2021-09-23 14:48:00|5677|5671|5675.5|5669.5|5677.5|5671.5|5675.1|5669.1|11
1632408490000|2021-09-23 14:48:10|5675.6|5669.6|5674.1|5668.1|5675.6|5669.6|5674.1|5668.1|11
1632408500000|2021-09-23 14:48:20|5675.1|5669.1|5674.3|5668.3|5675.1|5669.1|5674.1|5668.1|3
1632408510000|2021-09-23 14:48:30|5674.1|5668.1|5674.6|5668.6|5675.1|5669.1|5674.1|5668.1|3
1632408520000|2021-09-23 14:48:40|5675.8|5669.8|5677|5671|5677.3|5671.3|5675.8|5669.8|14
1632408530000|2021-09-23 14:48:50|5677.3|5671.3|5680.5|5674.5|5680.5|5674.5|5677.3|5671.3|16
1632408540000|2021-09-23 14:49:00|5683|5677|5686|5680|5686.5|5680.5|5680.5|5674.5|80
1632408550000|2021-09-23 14:49:10|5685|5679|5685.5|5679.5|5685.5|5679.5|5685|5679|13
1632408560000|2021-09-23 14:49:20|5685|5679|5681|5675|5685|5679|5681|5675|5
1632408570000|2021-09-23 14:49:30|5680.5|5674.5|5685|5679|5685.5|5679.5|5680.5|5674.5|16
1632408580000|2021-09-23 14:49:40|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5683.4|5677.4|3
1632408590000|2021-09-23 14:49:50|5684|5678|5685.5|5679.5|5685.5|5679.5|5683.5|5677.5|1
1632408600000|2021-09-23 14:50:00|||||||||1
1632408610000|2021-09-23 14:50:10|5685|5679|5684|5678|5685|5679|5684|5678|13
1632408620000|2021-09-23 14:50:20|5685|5679|5685|5679|5685.5|5679.5|5684|5678|5
1632408630000|2021-09-23 14:50:30|5686|5680|5686|5680|5686|5680|5685.8|5679.8|10
1632408640000|2021-09-23 14:50:40|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|31
1632408650000|2021-09-23 14:50:50|5685.8|5679.8|5685.5|5679.5|5686|5680|5685.5|5679.5|3
1632408660000|2021-09-23 14:51:00|5685.8|5679.8|5687.8|5681.8|5688.3|5682.3|5685.8|5679.8|9
1632408670000|2021-09-23 14:51:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|3
1632408680000|2021-09-23 14:51:20|5687|5681|5687.5|5681.5|5687.6|5681.6|5687|5681|0
1632408690000|2021-09-23 14:51:30|5687.1|5681.1|5686.5|5680.5|5687.1|5681.1|5686.5|5680.5|5
1632408700000|2021-09-23 14:51:40|5686|5680|5687.5|5681.5|5687.5|5681.5|5686|5680|4
1632408710000|2021-09-23 14:51:50|5687|5681|5690.3|5684.3|5690.3|5684.3|5687|5681|8
1632408720000|2021-09-23 14:52:00|5690.8|5684.8|5690.3|5684.3|5690.8|5684.8|5690|5684|3
1632408730000|2021-09-23 14:52:10|5690|5684|5689.5|5683.5|5690.3|5684.3|5689|5683|5
1632408750000|2021-09-23 14:52:30|5690.2|5684.2|5684|5678|5690.2|5684.2|5683.5|5677.5|23
1632408760000|2021-09-23 14:52:40|5684.5|5678.5|5683.5|5677.5|5684.5|5678.5|5683.5|5677.5|2
1632408770000|2021-09-23 14:52:50|5682.5|5676.5|5682.5|5676.5|5682.8|5676.8|5682.5|5676.5|3
1632408780000|2021-09-23 14:53:00|5682.1|5676.1|5687.5|5681.5|5687.5|5681.5|5681.5|5675.5|12
1632408790000|2021-09-23 14:53:10|5689|5683|5688|5682|5689|5683|5688|5682|11
1632408810000|2021-09-23 14:53:30|5687|5681|5687|5681|5687|5681|5687|5681|108
1632408820000|2021-09-23 14:53:40|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|4
1632408830000|2021-09-23 14:53:50|5688.3|5682.3|5689|5683|5689|5683|5688|5682|7
1632408840000|2021-09-23 14:54:00|5688.5|5682.5|5687|5681|5689.1|5683.1|5687|5681|7
1632408850000|2021-09-23 14:54:10|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.1|5680.1|1
1632408860000|2021-09-23 14:54:20|5686|5680|5683.5|5677.5|5686.1|5680.1|5683|5677|8
1632408870000|2021-09-23 14:54:30|5683.8|5677.8|5684|5678|5684|5678|5683.8|5677.8|2
1632408880000|2021-09-23 14:54:40|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1632408890000|2021-09-23 14:54:50|5682.5|5676.5|5682.5|5676.5|5683|5677|5682|5676|7
1632408900000|2021-09-23 14:55:00|5682|5676|5682.5|5676.5|5682.5|5676.5|5681.5|5675.5|6
1632408910000|2021-09-23 14:55:10|5681.6|5675.6|5681.5|5675.5|5681.8|5675.8|5681|5675|2
1632408920000|2021-09-23 14:55:20|5681|5675|5682.3|5676.3|5682.3|5676.3|5681|5675|1
1632408930000|2021-09-23 14:55:30|5682.5|5676.5|5682.5|5676.5|5684.6|5678.6|5682.5|5676.5|4
1632408940000|2021-09-23 14:55:40|5683|5677|5683.5|5677.5|5684|5678|5682.5|5676.5|2
1632408950000|2021-09-23 14:55:50|5683.3|5677.3|5684|5678|5684|5678|5682.5|5676.5|0
1632408960000|2021-09-23 14:56:00|5685|5679|5684.5|5678.5|5685|5679|5684.1|5678.1|3
1632408970000|2021-09-23 14:56:10|5684.1|5678.1|5683|5677|5684.1|5678.1|5683|5677|1
1632408980000|2021-09-23 14:56:20|5680.5|5674.5|5680.5|5674.5|5681|5675|5680|5674|2
1632408990000|2021-09-23 14:56:30|5679.5|5673.5|5676.3|5670.3|5679.5|5673.5|5676|5670|7
1632409000000|2021-09-23 14:56:40|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.1|5670.1|1
1632409010000|2021-09-23 14:56:50|5676.1|5670.1|5676|5670|5676.5|5670.5|5676|5670|6
1632409020000|2021-09-23 14:57:00|5676.5|5670.5|5679.5|5673.5|5679.5|5673.5|5676.5|5670.5|7
1632409030000|2021-09-23 14:57:10|5679|5673|5678.3|5672.3|5679|5673|5678.3|5672.3|5
1632409040000|2021-09-23 14:57:20|5678.5|5672.5|5678.3|5672.3|5678.5|5672.5|5678.3|5672.3|1
1632409050000|2021-09-23 14:57:30|5677.3|5671.3|5677.6|5671.6|5677.6|5671.6|5677|5671|15
1632409060000|2021-09-23 14:57:40|5677.5|5671.5|5682|5676|5684.5|5678.5|5677.5|5671.5|31
1632409070000|2021-09-23 14:57:50|5682.5|5676.5|5680.5|5674.5|5683|5677|5680.1|5674.1|4
1632409080000|2021-09-23 14:58:00|5680.6|5674.6|5680.5|5674.5|5681.5|5675.5|5680.3|5674.3|2
1632409110000|2021-09-23 14:58:30|5680.1|5674.1|5679|5673|5680.5|5674.5|5679|5673|5
1632409120000|2021-09-23 14:58:40|5679.3|5673.3|5678.5|5672.5|5680|5674|5678.5|5672.5|4
1632409130000|2021-09-23 14:58:50|5678.1|5672.1|5676.6|5670.6|5678.5|5672.5|5676.6|5670.6|7
1632409140000|2021-09-23 14:59:00|5677|5671|5677.5|5671.5|5677.5|5671.5|5676.6|5670.6|7
1632409150000|2021-09-23 14:59:10|5677.1|5671.1|5675.5|5669.5|5677.1|5671.1|5675.5|5669.5|14
1632409160000|2021-09-23 14:59:20|5675|5669|5675.8|5669.8|5675.8|5669.8|5675|5669|4
1632409170000|2021-09-23 14:59:30|5675.5|5669.5|5675.5|5669.5|5675.8|5669.8|5674.5|5668.5|2
1632409180000|2021-09-23 14:59:40|5676|5670|5676.5|5670.5|5676.5|5670.5|5676|5670|0
1632409190000|2021-09-23 14:59:50|5676|5670|5677.5|5671.5|5677.5|5671.5|5676|5670|1
1632409200000|2021-09-23 15:00:00|5677.6|5671.6|5681.5|5675.5|5682.5|5676.5|5677.6|5671.6|8
1632409210000|2021-09-23 15:00:10|5681.1|5675.1|5679.5|5673.5|5681.5|5675.5|5679.5|5673.5|3
1632409220000|2021-09-23 15:00:20|5678.5|5672.5|5677.6|5671.6|5678.5|5672.5|5677.5|5671.5|1
1632409230000|2021-09-23 15:00:30|5677.5|5671.5|5679.3|5673.3|5679.3|5673.3|5677.5|5671.5|1
1632409240000|2021-09-23 15:00:40|5679|5673|5677|5671|5679|5673|5677|5671|3
1632409250000|2021-09-23 15:00:50|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|5677|5671|0
1632409260000|2021-09-23 15:01:00|5678|5672|5681.5|5675.5|5681.5|5675.5|5678|5672|7
1632409270000|2021-09-23 15:01:10|5681|5675|5680.5|5674.5|5681|5675|5680.5|5674.5|0
1632409280000|2021-09-23 15:01:20|5680.1|5674.1|5680|5674|5680.1|5674.1|5680|5674|1
1632409290000|2021-09-23 15:01:30|5678|5672|5676.5|5670.5|5678|5672|5676.5|5670.5|5
1632409300000|2021-09-23 15:01:40|5676.1|5670.1|5676|5670|5676.1|5670.1|5676|5670|4
1632409310000|2021-09-23 15:01:50|5677.8|5671.8|5678|5672|5678|5672|5677.8|5671.8|7
1632409320000|2021-09-23 15:02:00|5677.5|5671.5|5677|5671|5678.5|5672.5|5677|5671|6
1632409330000|2021-09-23 15:02:10|5677.3|5671.3|5677.5|5671.5|5679|5673|5676.5|5670.5|2
1632409340000|2021-09-23 15:02:20|5676.8|5670.8|5675.6|5669.6|5677.3|5671.3|5675.6|5669.6|3
1632409350000|2021-09-23 15:02:30|5675.3|5669.3|5675|5669|5675.6|5669.6|5675|5669|1
1632409360000|2021-09-23 15:02:40|5674.5|5668.5|5674|5668|5674.5|5668.5|5673.5|5667.5|2
1632409370000|2021-09-23 15:02:50|5674.3|5668.3|5672.3|5666.3|5674.3|5668.3|5672.3|5666.3|1
1632409380000|2021-09-23 15:03:00|5671.5|5665.5|5675|5669|5675|5669|5671.5|5665.5|4
1632409390000|2021-09-23 15:03:10|5674|5668|5674|5668|5674|5668|5674|5668|1
1632409400000|2021-09-23 15:03:20|5674.5|5668.5|5673|5667|5674.5|5668.5|5672.6|5666.6|4
1632409410000|2021-09-23 15:03:30|5672.6|5666.6|5673|5667|5674|5668|5672.5|5666.5|2
1632409420000|2021-09-23 15:03:40|5673.3|5667.3|5673.5|5667.5|5673.5|5667.5|5673.3|5667.3|0
1632409430000|2021-09-23 15:03:50|||||||||1
1632409440000|2021-09-23 15:04:00|5674|5668|5676.6|5670.6|5677.1|5671.1|5674|5668|10
1632409450000|2021-09-23 15:04:10|5677.5|5671.5|5677|5671|5677.5|5671.5|5677|5671|1
1632409460000|2021-09-23 15:04:20|5676.1|5670.1|5677.5|5671.5|5677.5|5671.5|5676.1|5670.1|3
1632409470000|2021-09-23 15:04:30|5677.3|5671.3|5683.6|5677.6|5683.6|5677.6|5677.3|5671.3|46
1632409480000|2021-09-23 15:04:40|5684|5678|5681.1|5675.1|5684|5678|5681|5675|7
1632409490000|2021-09-23 15:04:50|5681.3|5675.3|5679|5673|5681.3|5675.3|5679|5673|2
1632409500000|2021-09-23 15:05:00|5678.5|5672.5|5679|5673|5679|5673|5678.5|5672.5|1
1632409510000|2021-09-23 15:05:10|5680|5674|5680.5|5674.5|5680.5|5674.5|5679.5|5673.5|2
1632409520000|2021-09-23 15:05:20|5678.5|5672.5|5679.5|5673.5|5680.5|5674.5|5678.5|5672.5|8
1632409530000|2021-09-23 15:05:30|5681.5|5675.5|5680.5|5674.5|5682.5|5676.5|5680.5|5674.5|1
1632409540000|2021-09-23 15:05:40|5680.8|5674.8|5679.5|5673.5|5681|5675|5679.5|5673.5|1
1632409550000|2021-09-23 15:05:50|5680|5674|5678|5672|5680|5674|5677.5|5671.5|8
1632409560000|2021-09-23 15:06:00|5678.5|5672.5|5678.5|5672.5|5678.8|5672.8|5678|5672|13
1632409570000|2021-09-23 15:06:10|5678|5672|5673|5667|5678|5672|5673|5667|8
1632409580000|2021-09-23 15:06:20|5672.3|5666.3|5670|5664|5672.3|5666.3|5670|5664|15
1632409590000|2021-09-23 15:06:30|5669.7|5663.7|5667.6|5661.6|5670|5664|5667.5|5661.5|15
1632409600000|2021-09-23 15:06:40|5667.2|5661.2|5668.5|5662.5|5668.5|5662.5|5667.2|5661.2|4
1632409610000|2021-09-23 15:06:50|5668.1|5662.1|5668|5662|5668.5|5662.5|5667|5661|48
1632409620000|2021-09-23 15:07:00|5668.7|5662.7|5669.5|5663.5|5669.5|5663.5|5668.5|5662.5|18
1632409630000|2021-09-23 15:07:10|||||||||9
1632409640000|2021-09-23 15:07:20|||||||||5
1632409650000|2021-09-23 15:07:30|5669|5663|5672.5|5666.5|5672.5|5666.5|5669|5663|3
1632409660000|2021-09-23 15:07:40|5672.3|5666.3|5671.6|5665.6|5673|5667|5671.6|5665.6|7
1632409670000|2021-09-23 15:07:50|5672.1|5666.1|5669.5|5663.5|5672.1|5666.1|5669.5|5663.5|45
1632409680000|2021-09-23 15:08:00|5669.8|5663.8|5668.5|5662.5|5669.8|5663.8|5668.5|5662.5|13
1632409690000|2021-09-23 15:08:10|5668.1|5662.1|5669.3|5663.3|5669.3|5663.3|5668.1|5662.1|1
1632409700000|2021-09-23 15:08:20|5669.5|5663.5|5668.5|5662.5|5669.5|5663.5|5668.3|5662.3|9
1632409710000|2021-09-23 15:08:30|5669|5663|5667.5|5661.5|5669.5|5663.5|5667.5|5661.5|13
1632409720000|2021-09-23 15:08:40|5667.8|5661.8|5666.5|5660.5|5668|5662|5666|5660|17
1632409730000|2021-09-23 15:08:50|5667|5661|5667.5|5661.5|5669.5|5663.5|5667|5661|16
1632409740000|2021-09-23 15:09:00|5668|5662|5667|5661|5668.5|5662.5|5666.1|5660.1|6
1632409750000|2021-09-23 15:09:10|5666.5|5660.5|5667.5|5661.5|5667.5|5661.5|5666.5|5660.5|3
1632409760000|2021-09-23 15:09:20|5667|5661|5667|5661|5667.5|5661.5|5666.5|5660.5|4
1632409770000|2021-09-23 15:09:30|5666.5|5660.5|5666.5|5660.5|5667|5661|5666.5|5660.5|2
1632409780000|2021-09-23 15:09:40|5667|5661|5668.3|5662.3|5669.1|5663.1|5666|5660|6
1632409790000|2021-09-23 15:09:50|5668|5662|5668.8|5662.8|5669.5|5663.5|5668|5662|4
1632409800000|2021-09-23 15:10:00|5669|5663|5667|5661|5670|5664|5666.1|5660.1|10
1632409810000|2021-09-23 15:10:10|5666.5|5660.5|5666|5660|5667|5661|5666|5660|13
1632409820000|2021-09-23 15:10:20|5666.5|5660.5|5666.5|5660.5|5666.6|5660.6|5666|5660|7
1632409830000|2021-09-23 15:10:30|5666|5660|5666|5660|5666|5660|5666|5660|1
1632409840000|2021-09-23 15:10:40|5667.5|5661.5|5668|5662|5668|5662|5667.5|5661.5|5
1632409850000|2021-09-23 15:10:50|5667.5|5661.5|5667|5661|5667.5|5661.5|5667|5661|3
1632409860000|2021-09-23 15:11:00|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5666|5660|45
1632409870000|2021-09-23 15:11:10|5667|5661|5667|5661|5667|5661|5666|5660|3
1632409880000|2021-09-23 15:11:20|5666.5|5660.5|5667|5661|5667|5661|5666.5|5660.5|1
1632409890000|2021-09-23 15:11:30|5666.8|5660.8|5667.5|5661.5|5667.5|5661.5|5666.5|5660.5|5
1632409900000|2021-09-23 15:11:40|5667|5661|5667.5|5661.5|5667.6|5661.6|5667|5661|1
1632409910000|2021-09-23 15:11:50|5667|5661|5667|5661|5667.5|5661.5|5666|5660|4
1632409920000|2021-09-23 15:12:00|5666|5660|5666.5|5660.5|5666.5|5660.5|5665.8|5659.8|10
1632409930000|2021-09-23 15:12:10|5666|5660|5666|5660|5666.5|5660.5|5666|5660|0
1632409940000|2021-09-23 15:12:20|5666.1|5660.1|5668|5662|5668|5662|5666.1|5660.1|2
1632409950000|2021-09-23 15:12:30|5667.3|5661.3|5668.5|5662.5|5668.5|5662.5|5666.5|5660.5|5
1632409960000|2021-09-23 15:12:40|5666.6|5660.6|5667.5|5661.5|5667.5|5661.5|5665.1|5659.1|10
1632409970000|2021-09-23 15:12:50|||||||||1
1632409980000|2021-09-23 15:13:00|5668.5|5662.5|5668|5662|5669|5663|5667.5|5661.5|5
1632409990000|2021-09-23 15:13:10|5667.6|5661.6|5668.5|5662.5|5668.5|5662.5|5667.5|5661.5|1
1632410000000|2021-09-23 15:13:20|5669|5663|5669.3|5663.3|5669.3|5663.3|5669|5663|10
1632410010000|2021-09-23 15:13:30|5669|5663|5670|5664|5670|5664|5669|5663|2
1632410020000|2021-09-23 15:13:40|5669.5|5663.5|5671.5|5665.5|5671.5|5665.5|5669.5|5663.5|31
1632410030000|2021-09-23 15:13:50|5672.5|5666.5|5670.5|5664.5|5672.5|5666.5|5670.5|5664.5|1
1632410040000|2021-09-23 15:14:00|5670.1|5664.1|5671.5|5665.5|5673.1|5667.1|5670.1|5664.1|6
1632410050000|2021-09-23 15:14:10|5672.5|5666.5|5673|5667|5673.5|5667.5|5672.5|5666.5|2
1632410060000|2021-09-23 15:14:20|5673.5|5667.5|5673|5667|5674.2|5668.2|5673|5667|3
1632410070000|2021-09-23 15:14:30|5672.8|5666.8|5670.6|5664.6|5672.8|5666.8|5670.1|5664.1|5
1632410080000|2021-09-23 15:14:40|5670.3|5664.3|5670.1|5664.1|5670.6|5664.6|5670.1|5664.1|0
1632410090000|2021-09-23 15:14:50|5670|5664|5666.5|5660.5|5670|5664|5666|5660|48
1632410100000|2021-09-23 15:15:00|5666.8|5660.8|5669.5|5663.5|5669.5|5663.5|5666.5|5660.5|7
1632410110000|2021-09-23 15:15:10|5669|5663|5668.5|5662.5|5669|5663|5668|5662|3
1632410120000|2021-09-23 15:15:20|5668.1|5662.1|5668.5|5662.5|5668.5|5662.5|5668|5662|1
1632410130000|2021-09-23 15:15:30|5668.1|5662.1|5668|5662|5668.1|5662.1|5666.6|5660.6|4
1632410140000|2021-09-23 15:15:40|5668.5|5662.5|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|9
1632410150000|2021-09-23 15:15:50|5666.4|5660.4|5668|5662|5668|5662|5666|5660|4
1632410160000|2021-09-23 15:16:00|5668.5|5662.5|5669.5|5663.5|5669.5|5663.5|5668.5|5662.5|1
1632410170000|2021-09-23 15:16:10|5670|5664|5672.5|5666.5|5672.5|5666.5|5670|5664|2
1632410180000|2021-09-23 15:16:20|5672.8|5666.8|5674.5|5668.5|5675.5|5669.5|5672.8|5666.8|7
1632410190000|2021-09-23 15:16:30|5674|5668|5674|5668|5674|5668|5674|5668|9
1632410200000|2021-09-23 15:16:40|5675|5669|5674|5668|5675|5669|5674|5668|6
1632410210000|2021-09-23 15:16:50|5673.1|5667.1|5673.5|5667.5|5673.5|5667.5|5673|5667|1
1632410220000|2021-09-23 15:17:00|5673.1|5667.1|5672|5666|5673.1|5667.1|5671.6|5665.6|12
1632410230000|2021-09-23 15:17:10|5671.5|5665.5|5671|5665|5671.5|5665.5|5671|5665|1
1632410240000|2021-09-23 15:17:20|5671.5|5665.5|5671.1|5665.1|5671.8|5665.8|5671.1|5665.1|3
1632410250000|2021-09-23 15:17:30|5671|5665|5675|5669|5675|5669|5671|5665|2
1632410260000|2021-09-23 15:17:40|5675.1|5669.1|5675.5|5669.5|5675.5|5669.5|5674.5|5668.5|1
1632410270000|2021-09-23 15:17:50|5675|5669|5674.6|5668.6|5675.5|5669.5|5674.6|5668.6|3
1632410280000|2021-09-23 15:18:00|5674.1|5668.1|5673.5|5667.5|5674.1|5668.1|5673.5|5667.5|2
1632410290000|2021-09-23 15:18:10|5673.1|5667.1|5673.5|5667.5|5674|5668|5673.1|5667.1|3
1632410300000|2021-09-23 15:18:20|5673.1|5667.1|5673.5|5667.5|5673.5|5667.5|5673|5667|3
1632410310000|2021-09-23 15:18:30|5674|5668|5673.5|5667.5|5674|5668|5673.5|5667.5|1
1632410330000|2021-09-23 15:18:50|5673.1|5667.1|5673.5|5667.5|5673.5|5667.5|5673.1|5667.1|0
1632410340000|2021-09-23 15:19:00|5673.1|5667.1|5673.5|5667.5|5674|5668|5673|5667|6
1632410350000|2021-09-23 15:19:10|5673.1|5667.1|5674|5668|5674|5668|5673.1|5667.1|2
1632410360000|2021-09-23 15:19:20|5673.6|5667.6|5675|5669|5675|5669|5673.6|5667.6|5
1632410370000|2021-09-23 15:19:30|5674.6|5668.6|5675|5669|5675|5669|5674.6|5668.6|1
1632410380000|2021-09-23 15:19:40|5674.6|5668.6|5674|5668|5675|5669|5673.1|5667.1|5
1632410390000|2021-09-23 15:19:50|5673.5|5667.5|5673.5|5667.5|5674|5668|5673.5|5667.5|0
1632410400000|2021-09-23 15:20:00|5673.3|5667.3|5674|5668|5674|5668|5673.1|5667.1|15
1632410410000|2021-09-23 15:20:10|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|1
1632410430000|2021-09-23 15:20:30|5675|5669|5674.8|5668.8|5675|5669|5674.8|5668.8|2
1632410440000|2021-09-23 15:20:40|5675|5669|5678.3|5672.3|5678.3|5672.3|5675|5669|6
1632410450000|2021-09-23 15:20:50|5678|5672|5678.5|5672.5|5679|5673|5678|5672|7
1632410460000|2021-09-23 15:21:00|5677.6|5671.6|5677.5|5671.5|5678|5672|5677.3|5671.3|9
1632410470000|2021-09-23 15:21:10|5678|5672|5677.5|5671.5|5678|5672|5677.5|5671.5|50
1632410480000|2021-09-23 15:21:20|5677.8|5671.8|5679.3|5673.3|5679.3|5673.3|5677.5|5671.5|1
1632410490000|2021-09-23 15:21:30|5679.5|5673.5|5677|5671|5679.5|5673.5|5677|5671|4
1632410500000|2021-09-23 15:21:40|5676.6|5670.6|5677|5671|5677.5|5671.5|5676.6|5670.6|6
1632410510000|2021-09-23 15:21:50|5677.5|5671.5|5676.6|5670.6|5677.5|5671.5|5675.8|5669.8|55
1632410520000|2021-09-23 15:22:00|5677.1|5671.1|5677.5|5671.5|5677.5|5671.5|5677.1|5671.1|3
1632410530000|2021-09-23 15:22:10|5678.1|5672.1|5677.5|5671.5|5678.1|5672.1|5677.5|5671.5|9
1632410540000|2021-09-23 15:22:20|5677|5671|5677.5|5671.5|5678|5672|5677|5671|3
1632410550000|2021-09-23 15:22:30|5678.1|5672.1|5677.5|5671.5|5678.1|5672.1|5677.5|5671.5|8
1632410560000|2021-09-23 15:22:40|5678|5672|5678|5672|5678|5672|5677.1|5671.1|2
1632410570000|2021-09-23 15:22:50|5678.1|5672.1|5679|5673|5679.5|5673.5|5678.1|5672.1|3
1632410590000|2021-09-23 15:23:10|5678.5|5672.5|5677.5|5671.5|5678.8|5672.8|5677.3|5671.3|8
1632410600000|2021-09-23 15:23:20|5677.8|5671.8|5678|5672|5678|5672|5677.5|5671.5|0
1632410610000|2021-09-23 15:23:30|5677.5|5671.5|5676.6|5670.6|5677.5|5671.5|5676.6|5670.6|3
1632410630000|2021-09-23 15:23:50|5675.6|5669.6|5675.1|5669.1|5676.5|5670.5|5675.1|5669.1|7
1632410640000|2021-09-23 15:24:00|5673|5667|5673.5|5667.5|5673.7|5667.7|5673|5667|43
1632410650000|2021-09-23 15:24:10|5673.6|5667.6|5674|5668|5674|5668|5673.5|5667.5|1
1632410660000|2021-09-23 15:24:20|5673.5|5667.5|5674.5|5668.5|5674.5|5668.5|5673.5|5667.5|2
1632410670000|2021-09-23 15:24:30|||||||||1
1632410680000|2021-09-23 15:24:40|5674.8|5668.8|5674.5|5668.5|5674.8|5668.8|5674.5|5668.5|2
1632410690000|2021-09-23 15:24:50|5675.5|5669.5|5676|5670|5676|5670|5675.5|5669.5|3
1632410700000|2021-09-23 15:25:00|5676.5|5670.5|5679|5673|5679|5673|5676.5|5670.5|7
1632410710000|2021-09-23 15:25:10|5679.5|5673.5|5681|5675|5681|5675|5679.1|5673.1|11
1632410720000|2021-09-23 15:25:20|5681.1|5675.1|5683.5|5677.5|5684|5678|5681.1|5675.1|1
1632410730000|2021-09-23 15:25:30|5683.1|5677.1|5683.5|5677.5|5683.5|5677.5|5683.1|5677.1|3
1632410740000|2021-09-23 15:25:40|5683.8|5677.8|5683.5|5677.5|5684|5678|5683.5|5677.5|1
1632410750000|2021-09-23 15:25:50|5683.1|5677.1|5683.5|5677.5|5684.5|5678.5|5683.1|5677.1|4
1632410760000|2021-09-23 15:26:00|5684|5678|5683.5|5677.5|5684|5678|5683.5|5677.5|1
1632410770000|2021-09-23 15:26:10|5681.5|5675.5|5680.5|5674.5|5681.5|5675.5|5680|5674|3
1632410780000|2021-09-23 15:26:20|5680|5674|5680.5|5674.5|5680.5|5674.5|5680|5674|0
1632410790000|2021-09-23 15:26:30|5681.5|5675.5|5682.5|5676.5|5682.8|5676.8|5681|5675|10
1632410800000|2021-09-23 15:26:40|5683.3|5677.3|5685|5679|5685|5679|5683.3|5677.3|12
1632410810000|2021-09-23 15:26:50|5684.5|5678.5|5685.5|5679.5|5686|5680|5683.8|5677.8|17
1632410820000|2021-09-23 15:27:00|5686|5680|5685.5|5679.5|5686|5680|5685.5|5679.5|1
1632410830000|2021-09-23 15:27:10|5685|5679|5682.5|5676.5|5685|5679|5682.5|5676.5|7
1632410840000|2021-09-23 15:27:20|5681.5|5675.5|5681.6|5675.6|5681.6|5675.6|5681|5675|6
1632410850000|2021-09-23 15:27:30|5681.3|5675.3|5684.5|5678.5|5684.5|5678.5|5681.3|5675.3|11
1632410860000|2021-09-23 15:27:40|5684.8|5678.8|5684.5|5678.5|5685|5679|5684.5|5678.5|7
1632410870000|2021-09-23 15:27:50|5684.8|5678.8|5686|5680|5686|5680|5684.8|5678.8|11
1632410880000|2021-09-23 15:28:00|5685.5|5679.5|5685.5|5679.5|5686|5680|5685.3|5679.3|10
1632410890000|2021-09-23 15:28:10|5685.8|5679.8|5683.6|5677.6|5686|5680|5683.6|5677.6|3
1632410900000|2021-09-23 15:28:20|5684|5678|5684.5|5678.5|5684.5|5678.5|5684|5678|1
1632410910000|2021-09-23 15:28:30|5685|5679|5687.5|5681.5|5687.5|5681.5|5685|5679|3
1632410920000|2021-09-23 15:28:40|5687.8|5681.8|5688.5|5682.5|5688.5|5682.5|5687.5|5681.5|10
1632410930000|2021-09-23 15:28:50|5689|5683|5686.5|5680.5|5689|5683|5686.5|5680.5|11
1632410940000|2021-09-23 15:29:00|5686.4|5680.4|5685|5679|5686.5|5680.5|5685|5679|2
1632410950000|2021-09-23 15:29:10|5685.5|5679.5|5682.5|5676.5|5685.5|5679.5|5682.5|5676.5|16
1632410960000|2021-09-23 15:29:20|5682|5676|5682|5676|5682|5676|5682|5676|61
1632410970000|2021-09-23 15:29:30|5683|5677|5682.5|5676.5|5683.5|5677.5|5682.5|5676.5|5
1632410980000|2021-09-23 15:29:40|5682|5676|5684.5|5678.5|5685|5679|5682|5676|8
1632410990000|2021-09-23 15:29:50|5684.4|5678.4|5684.5|5678.5|5684.9|5678.9|5684|5678|1
1632411000000|2021-09-23 15:30:00|5685|5679|5687|5681|5687|5681|5685|5679|9
1632411010000|2021-09-23 15:30:10|5687.9|5681.9|5686.5|5680.5|5687.9|5681.9|5686.5|5680.5|16
1632411020000|2021-09-23 15:30:20|5685.4|5679.4|5685.5|5679.5|5685.5|5679.5|5685|5679|2
1632411030000|2021-09-23 15:30:30|5686.5|5680.5|5686|5680|5686.5|5680.5|5686|5680|0
1632411040000|2021-09-23 15:30:40|5686.5|5680.5|5686.5|5680.5|5687|5681|5686.5|5680.5|0
1632411050000|2021-09-23 15:30:50|5686.9|5680.9|5687.6|5681.6|5688.9|5682.9|5686.5|5680.5|12
1632411060000|2021-09-23 15:31:00|5688.4|5682.4|5688.5|5682.5|5688.5|5682.5|5688.1|5682.1|3
1632411080000|2021-09-23 15:31:20|5688.9|5682.9|5688.6|5682.6|5689|5683|5688.1|5682.1|7
1632411110000|2021-09-23 15:31:50|5690|5684|5688.6|5682.6|5690|5684|5688.6|5682.6|6
1632411120000|2021-09-23 15:32:00|5686.6|5680.6|5686|5680|5686.6|5680.6|5686|5680|6
1632411130000|2021-09-23 15:32:10|5686.4|5680.4|5686.5|5680.5|5687|5681|5686.4|5680.4|6
1632411140000|2021-09-23 15:32:20|5686.1|5680.1|5686|5680|5686.1|5680.1|5686|5680|0
1632411150000|2021-09-23 15:32:30|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|1
1632411160000|2021-09-23 15:32:40|5686.4|5680.4|5686|5680|5686.5|5680.5|5686|5680|2
1632411170000|2021-09-23 15:32:50|5687|5681|5687|5681|5687|5681|5687|5681|5
1632411180000|2021-09-23 15:33:00|5686|5680|5686|5680|5686|5680|5686|5680|14
1632411190000|2021-09-23 15:33:10|5687|5681|5686.5|5680.5|5687|5681|5686.5|5680.5|3
1632411200000|2021-09-23 15:33:20|5686|5680|5686.5|5680.5|5687|5681|5686|5680|11
1632411210000|2021-09-23 15:33:30|5686.1|5680.1|5688|5682|5688|5682|5686.1|5680.1|22
1632411220000|2021-09-23 15:33:40|5689|5683|5688.5|5682.5|5689|5683|5688.5|5682.5|6
1632411230000|2021-09-23 15:33:50|5687.5|5681.5|5686.5|5680.5|5688.9|5682.9|5686.5|5680.5|12
1632411240000|2021-09-23 15:34:00|5687|5681|5686.9|5680.9|5687|5681|5686.5|5680.5|1
1632411250000|2021-09-23 15:34:10|5687|5681|5688|5682|5688|5682|5687|5681|2
1632411260000|2021-09-23 15:34:20|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|1
1632411270000|2021-09-23 15:34:30|5689|5683|5689|5683|5689|5683|5688.5|5682.5|6
1632411280000|2021-09-23 15:34:40|5688.5|5682.5|5686.5|5680.5|5688.5|5682.5|5686.5|5680.5|3
1632411290000|2021-09-23 15:34:50|5686|5680|5687|5681|5687|5681|5686|5680|2
1632411310000|2021-09-23 15:35:10|5687.5|5681.5|5687|5681|5687.5|5681.5|5687|5681|2
1632411320000|2021-09-23 15:35:20|5686|5680|5686|5680|5686|5680|5685.9|5679.9|27
1632411330000|2021-09-23 15:35:30|5685.9|5679.9|5687|5681|5687|5681|5685.9|5679.9|5
1632411340000|2021-09-23 15:35:40|5687.5|5681.5|5685.9|5679.9|5688|5682|5685.9|5679.9|11
1632411350000|2021-09-23 15:35:50|5686|5680|5686|5680|5686.5|5680.5|5685.9|5679.9|0
1632411360000|2021-09-23 15:36:00|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|1
1632411370000|2021-09-23 15:36:10|5686.6|5680.6|5686.5|5680.5|5686.6|5680.6|5686.5|5680.5|2
1632411400000|2021-09-23 15:36:40|5687|5681|5686.5|5680.5|5687|5681|5686.5|5680.5|1
1632411410000|2021-09-23 15:36:50|5686|5680|5686|5680|5686|5680|5685.9|5679.9|2
1632411420000|2021-09-23 15:37:00|5684|5678|5683|5677|5684|5678|5683|5677|4
1632411430000|2021-09-23 15:37:10|5684|5678|5683.5|5677.5|5684|5678|5683.5|5677.5|7
1632411440000|2021-09-23 15:37:20|5683|5677|5683.5|5677.5|5684|5678|5682.5|5676.5|15
1632411450000|2021-09-23 15:37:30|5683.4|5677.4|5682.6|5676.6|5683.4|5677.4|5682.5|5676.5|0
1632411460000|2021-09-23 15:37:40|5682.5|5676.5|5681.5|5675.5|5682.5|5676.5|5681.5|5675.5|1
1632411470000|2021-09-23 15:37:50|5681.9|5675.9|5682|5676|5682|5676|5681.5|5675.5|1
1632411480000|2021-09-23 15:38:00|5683.5|5677.5|5684.5|5678.5|5684.5|5678.5|5683.5|5677.5|4
1632411490000|2021-09-23 15:38:10|5685|5679|5685.5|5679.5|5687.6|5681.6|5685|5679|28
1632411500000|2021-09-23 15:38:20|5687.6|5681.6|5687.5|5681.5|5688.5|5682.5|5687.5|5681.5|20
1632411510000|2021-09-23 15:38:30|5687|5681|5686.6|5680.6|5687|5681|5686.5|5680.5|5
1632411520000|2021-09-23 15:38:40|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|0
1632411530000|2021-09-23 15:38:50|5687.4|5681.4|5688|5682|5688|5682|5687|5681|1
1632411540000|2021-09-23 15:39:00|5688.4|5682.4|5687.5|5681.5|5690|5684|5687.5|5681.5|22
1632411550000|2021-09-23 15:39:10|5687.4|5681.4|5687.5|5681.5|5688|5682|5686.5|5680.5|2
1632411560000|2021-09-23 15:39:20|5688|5682|5688|5682|5688|5682|5688|5682|12
1632411570000|2021-09-23 15:39:30|5689|5683|5689.5|5683.5|5690|5684|5688.5|5682.5|11
1632411580000|2021-09-23 15:39:40|5689.1|5683.1|5688.5|5682.5|5689.5|5683.5|5688.5|5682.5|5
1632411590000|2021-09-23 15:39:50|5688|5682|5689|5683|5689.5|5683.5|5688|5682|8
1632411600000|2021-09-23 15:40:00|5688.9|5682.9|5688.5|5682.5|5689|5683|5688.5|5682.5|2
1632411610000|2021-09-23 15:40:10|||||||||5
1632411640000|2021-09-23 15:40:40|5688.1|5682.1|5687|5681|5688.5|5682.5|5687|5681|3
1632411650000|2021-09-23 15:40:50|5687.5|5681.5|5688|5682|5688|5682|5687.5|5681.5|1
1632411660000|2021-09-23 15:41:00|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|7
1632411670000|2021-09-23 15:41:10|5688|5682|5688|5682|5688|5682|5688|5682|0
1632411680000|2021-09-23 15:41:20|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|1
1632411690000|2021-09-23 15:41:30|5687.9|5681.9|5688|5682|5688|5682|5687.9|5681.9|0
1632411700000|2021-09-23 15:41:40|5687|5681|5687|5681|5687|5681|5687|5681|1
1632411710000|2021-09-23 15:41:50|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|2
1632411720000|2021-09-23 15:42:00|5687.1|5681.1|5686.5|5680.5|5687.5|5681.5|5686.5|5680.5|4
1632411730000|2021-09-23 15:42:10|5686.1|5680.1|5686.5|5680.5|5686.5|5680.5|5686|5680|3
1632411740000|2021-09-23 15:42:20|5684.6|5678.6|5682.5|5676.5|5684.6|5678.6|5682.5|5676.5|4
1632411750000|2021-09-23 15:42:30|5681.5|5675.5|5682.5|5676.5|5683|5677|5681.1|5675.1|6
1632411770000|2021-09-23 15:42:50|5682|5676|5681.5|5675.5|5682|5676|5680.5|5674.5|6
1632411780000|2021-09-23 15:43:00|5680.5|5674.5|5681.5|5675.5|5681.5|5675.5|5680.5|5674.5|3
1632411790000|2021-09-23 15:43:10|5682|5676|5682.5|5676.5|5682.5|5676.5|5682|5676|1
1632411810000|2021-09-23 15:43:30|5682|5676|5682.5|5676.5|5682.5|5676.5|5682|5676|1
1632411820000|2021-09-23 15:43:40|5682.1|5676.1|5682.5|5676.5|5682.5|5676.5|5682.1|5676.1|0
1632411830000|2021-09-23 15:43:50|5682.4|5676.4|5682.6|5676.6|5683|5677|5682|5676|11
1632411840000|2021-09-23 15:44:00|5682.5|5676.5|5683.5|5677.5|5683.5|5677.5|5682.5|5676.5|0
1632411850000|2021-09-23 15:44:10|5683|5677|5681.5|5675.5|5683|5677|5681.5|5675.5|3
1632411880000|2021-09-23 15:44:40|||||||||25
1632411890000|2021-09-23 15:44:50|5682|5676|5682|5676|5682|5676|5682|5676|121
1632411900000|2021-09-23 15:45:00|5681.3|5675.3|5678.5|5672.5|5681.5|5675.5|5678|5672|14
1632411910000|2021-09-23 15:45:10|5678.9|5672.9|5678.5|5672.5|5678.9|5672.9|5678.5|5672.5|15
1632411920000|2021-09-23 15:45:20|5677.5|5671.5|5677.5|5671.5|5678|5672|5677.5|5671.5|4
1632411930000|2021-09-23 15:45:30|5678|5672|5678.5|5672.5|5679|5673|5678|5672|3
1632411940000|2021-09-23 15:45:40|5679|5673|5679.4|5673.4|5679.4|5673.4|5678.9|5672.9|0
1632411950000|2021-09-23 15:45:50|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632411960000|2021-09-23 15:46:00|5679.1|5673.1|5679.9|5673.9|5680.2|5674.2|5679.1|5673.1|2
1632411970000|2021-09-23 15:46:10|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|0
1632411980000|2021-09-23 15:46:20|5679.9|5673.9|5680.5|5674.5|5680.9|5674.9|5679.9|5673.9|2
1632411990000|2021-09-23 15:46:30|5680.9|5674.9|5681.5|5675.5|5681.5|5675.5|5680.5|5674.5|2
1632412000000|2021-09-23 15:46:40|5681.9|5675.9|5680.5|5674.5|5682|5676|5680.5|5674.5|3
1632412010000|2021-09-23 15:46:50|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1632412020000|2021-09-23 15:47:00|5679|5673|5679.5|5673.5|5679.5|5673.5|5679|5673|4
1632412030000|2021-09-23 15:47:10|5680|5674|5679.5|5673.5|5680|5674|5679.5|5673.5|0
1632412040000|2021-09-23 15:47:20|5679|5673|5678.5|5672.5|5679|5673|5678|5672|4
1632412050000|2021-09-23 15:47:30|5677|5671|5677|5671|5677|5671|5677|5671|9
1632412060000|2021-09-23 15:47:40|5676.6|5670.6|5675.5|5669.5|5676.6|5670.6|5675.4|5669.4|6
1632412070000|2021-09-23 15:47:50|5675.6|5669.6|5675.5|5669.5|5675.6|5669.6|5675.4|5669.4|0
1632412080000|2021-09-23 15:48:00|5675.1|5669.1|5675|5669|5675.1|5669.1|5675|5669|0
1632412100000|2021-09-23 15:48:20|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|1
1632412110000|2021-09-23 15:48:30|5675|5669|5675|5669|5675.5|5669.5|5675|5669|2
1632412120000|2021-09-23 15:48:40|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.1|5669.1|2
1632412130000|2021-09-23 15:48:50|5675|5669|5675.2|5669.2|5675.5|5669.5|5675|5669|18
1632412140000|2021-09-23 15:49:00|5674.9|5668.9|5675.2|5669.2|5675.2|5669.2|5674.9|5668.9|17
1632412150000|2021-09-23 15:49:10|5674.2|5668.2|5674.2|5668.2|5674.7|5668.7|5673.7|5667.7|5
1632412170000|2021-09-23 15:49:30|5673.9|5667.9|5673.7|5667.7|5673.9|5667.9|5673.4|5667.4|4
1632412180000|2021-09-23 15:49:40|5673.4|5667.4|5673.9|5667.9|5673.9|5667.9|5673.4|5667.4|1
1632412190000|2021-09-23 15:49:50|5674.2|5668.2|5676.7|5670.7|5676.7|5670.7|5673.4|5667.4|7
1632412200000|2021-09-23 15:50:00|5676.4|5670.4|5676.2|5670.2|5676.7|5670.7|5676.2|5670.2|10
1632412210000|2021-09-23 15:50:10|5675.9|5669.9|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|3
1632412260000|2021-09-23 15:51:00|5673.9|5667.9|5673.2|5667.2|5673.9|5667.9|5672.7|5666.7|6
1632412270000|2021-09-23 15:51:10|5672.9|5666.9|5674.7|5668.7|5674.7|5668.7|5672.7|5666.7|30
1632412280000|2021-09-23 15:51:20|5675.6|5669.6|5676.6|5670.6|5676.7|5670.7|5675.2|5669.2|2
1632412290000|2021-09-23 15:51:30|5676.7|5670.7|5676.7|5670.7|5676.9|5670.9|5676.7|5670.7|2
1632412300000|2021-09-23 15:51:40|5677.1|5671.1|5679.2|5673.2|5679.2|5673.2|5677.1|5671.1|4
1632412310000|2021-09-23 15:51:50|5678.7|5672.7|5679.2|5673.2|5679.7|5673.7|5678.7|5672.7|3
1632412320000|2021-09-23 15:52:00|5678.7|5672.7|5678.7|5672.7|5679.7|5673.7|5678.7|5672.7|4
1632412330000|2021-09-23 15:52:10|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|9
1632412350000|2021-09-23 15:52:30|||||||||1
1632412360000|2021-09-23 15:52:40|||||||||1
1632412370000|2021-09-23 15:52:50|||||||||1
1632412390000|2021-09-23 15:53:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|3
1632412400000|2021-09-23 15:53:20|5678.9|5672.9|5680.2|5674.2|5680.6|5674.6|5678.9|5672.9|12
1632412410000|2021-09-23 15:53:30|5679.9|5673.9|5680.2|5674.2|5680.2|5674.2|5679.9|5673.9|1
1632412420000|2021-09-23 15:53:40|5681.7|5675.7|5681.9|5675.9|5681.9|5675.9|5681.7|5675.7|9
1632412430000|2021-09-23 15:53:50|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|2
1632412440000|2021-09-23 15:54:00|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|12
1632412450000|2021-09-23 15:54:10|5682.9|5676.9|5683.9|5677.9|5683.9|5677.9|5682.7|5676.7|3
1632412460000|2021-09-23 15:54:20|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|2
1632412470000|2021-09-23 15:54:30|5682.9|5676.9|5682.7|5676.7|5682.9|5676.9|5682.7|5676.7|0
1632412480000|2021-09-23 15:54:40|5682.6|5676.6|5682.7|5676.7|5682.7|5676.7|5682.6|5676.6|13
1632412490000|2021-09-23 15:54:50|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|8
1632412500000|2021-09-23 15:55:00|5682.9|5676.9|5682.7|5676.7|5682.9|5676.9|5682.7|5676.7|1
1632412510000|2021-09-23 15:55:10|5682.9|5676.9|5683.7|5677.7|5683.7|5677.7|5682.9|5676.9|5
1632412520000|2021-09-23 15:55:20|5683.9|5677.9|5683.7|5677.7|5683.9|5677.9|5683.7|5677.7|4
1632412530000|2021-09-23 15:55:30|||||||||53
1632412540000|2021-09-23 15:55:40|||||||||12
1632412550000|2021-09-23 15:55:50|5683.9|5677.9|5684.2|5678.2|5684.7|5678.7|5683.7|5677.7|18
1632412560000|2021-09-23 15:56:00|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5682.9|5676.9|32
1632412570000|2021-09-23 15:56:10|5683.7|5677.7|5682.7|5676.7|5684.2|5678.2|5682.7|5676.7|7
1632412580000|2021-09-23 15:56:20|5683.1|5677.1|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|4
1632412590000|2021-09-23 15:56:30|5683|5677|5684.2|5678.2|5684.2|5678.2|5683|5677|5
1632412600000|2021-09-23 15:56:40|5683.7|5677.7|5684.2|5678.2|5684.2|5678.2|5683.7|5677.7|1
1632412610000|2021-09-23 15:56:50|5683.7|5677.7|5683.7|5677.7|5684.1|5678.1|5683.7|5677.7|9
1632412620000|2021-09-23 15:57:00|||||||||1
1632412630000|2021-09-23 15:57:10|||||||||1
1632412640000|2021-09-23 15:57:20|5682.9|5676.9|5683.2|5677.2|5683.7|5677.7|5682.7|5676.7|21
1632412650000|2021-09-23 15:57:30|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|2
1632412660000|2021-09-23 15:57:40|5683.2|5677.2|5683.7|5677.7|5683.7|5677.7|5683.2|5677.2|3
1632412670000|2021-09-23 15:57:50|||||||||1
1632412690000|2021-09-23 15:58:10|5684.2|5678.2|5684.7|5678.7|5684.7|5678.7|5684.2|5678.2|5
1632412700000|2021-09-23 15:58:20|||||||||2
1632412710000|2021-09-23 15:58:30|||||||||6
1632412720000|2021-09-23 15:58:40|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|9
1632412730000|2021-09-23 15:58:50|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.4|5678.4|5
1632412740000|2021-09-23 15:59:00|||||||||22
1632412750000|2021-09-23 15:59:10|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|9
1632412760000|2021-09-23 15:59:20|5688.1|5682.1|5688.2|5682.2|5688.7|5682.7|5688.1|5682.1|7
1632412770000|2021-09-23 15:59:30|5688.6|5682.6|5688.7|5682.7|5689.2|5683.2|5688.6|5682.6|2
1632412780000|2021-09-23 15:59:40|5688.2|5682.2|5688.2|5682.2|5688.4|5682.4|5687.9|5681.9|3
1632412790000|2021-09-23 15:59:50|5688.7|5682.7|5688.2|5682.2|5690.7|5684.7|5688.2|5682.2|24
1632412800000|2021-09-23 16:00:00|5689.3|5683.3|5690.7|5684.7|5691.2|5685.2|5689.3|5683.3|14
1632412810000|2021-09-23 16:00:10|5691.1|5685.1|5687.7|5681.7|5691.1|5685.1|5687.7|5681.7|8
1632412820000|2021-09-23 16:00:20|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|1
1632412830000|2021-09-23 16:00:30|5687.9|5681.9|5687.7|5681.7|5687.9|5681.9|5687.7|5681.7|2
1632412840000|2021-09-23 16:00:40|5687.6|5681.6|5688.4|5682.4|5688.4|5682.4|5686.7|5680.7|23
1632412850000|2021-09-23 16:00:50|5688.7|5682.7|5689.4|5683.4|5689.4|5683.4|5688.4|5682.4|11
1632412860000|2021-09-23 16:01:00|5691.7|5685.7|5687.9|5681.9|5691.7|5685.7|5687.9|5681.9|12
1632412870000|2021-09-23 16:01:10|5687.7|5681.7|5687.4|5681.4|5687.9|5681.9|5687.4|5681.4|2
1632412880000|2021-09-23 16:01:20|5687.9|5681.9|5688.7|5682.7|5688.7|5682.7|5687.9|5681.9|5
1632412890000|2021-09-23 16:01:30|5689.1|5683.1|5690.2|5684.2|5690.2|5684.2|5689.1|5683.1|5
1632412900000|2021-09-23 16:01:40|5689.9|5683.9|5690.4|5684.4|5690.4|5684.4|5689.9|5683.9|19
1632412910000|2021-09-23 16:01:50|||||||||4
1632412920000|2021-09-23 16:02:00|5690.7|5684.7|5690.9|5684.9|5690.9|5684.9|5690.7|5684.7|4
1632412930000|2021-09-23 16:02:10|5691.4|5685.4|5693.7|5687.7|5693.7|5687.7|5691.4|5685.4|16
1632412940000|2021-09-23 16:02:20|5694.4|5688.4|5694.2|5688.2|5695.7|5689.7|5693.7|5687.7|19
1632412950000|2021-09-23 16:02:30|5694.6|5688.6|5694.7|5688.7|5695.2|5689.2|5694.2|5688.2|5
1632412960000|2021-09-23 16:02:40|5695.1|5689.1|5694.7|5688.7|5695.7|5689.7|5694.7|5688.7|3
1632412970000|2021-09-23 16:02:50|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|2
1632412980000|2021-09-23 16:03:00|5701.7|5695.7|5698.7|5692.7|5701.7|5695.7|5698.7|5692.7|22
1632412990000|2021-09-23 16:03:10|5700.1|5694.1|5701.7|5695.7|5702.7|5696.7|5700.1|5694.1|29
1632413000000|2021-09-23 16:03:20|5701.9|5695.9|5701.7|5695.7|5702.1|5696.1|5701.2|5695.2|19
1632413010000|2021-09-23 16:03:30|5701.2|5695.2|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|20
1632413020000|2021-09-23 16:03:40|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|3
1632413030000|2021-09-23 16:03:50|5701.6|5695.6|5701.6|5695.6|5701.7|5695.7|5701.4|5695.4|1
1632413040000|2021-09-23 16:04:00|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|14
1632413050000|2021-09-23 16:04:10|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|7
1632413060000|2021-09-23 16:04:20|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|2
1632413070000|2021-09-23 16:04:30|5703.7|5697.7|5702.7|5696.7|5704.9|5698.9|5702.7|5696.7|20
1632413080000|2021-09-23 16:04:40|5703.4|5697.4|5702.4|5696.4|5703.4|5697.4|5701|5695|22
1632413090000|2021-09-23 16:04:50|5702.7|5696.7|5702.9|5696.9|5703.2|5697.2|5702.7|5696.7|11
1632413100000|2021-09-23 16:05:00|5702.7|5696.7|5704.2|5698.2|5704.2|5698.2|5701.4|5695.4|14
1632413110000|2021-09-23 16:05:10|5703.9|5697.9|5704.4|5698.4|5704.7|5698.7|5702.9|5696.9|8
1632413120000|2021-09-23 16:05:20|5704|5698|5703.4|5697.4|5704|5698|5703|5697|6
1632413130000|2021-09-23 16:05:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|3
1632413140000|2021-09-23 16:05:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1632413150000|2021-09-23 16:05:50|5703.1|5697.1|5703.2|5697.2|5703.2|5697.2|5702.9|5696.9|1
1632413160000|2021-09-23 16:06:00|5703.6|5697.6|5701.7|5695.7|5704.2|5698.2|5701.7|5695.7|9
1632413170000|2021-09-23 16:06:10|5704.1|5698.1|5704.7|5698.7|5704.7|5698.7|5704.1|5698.1|12
1632413180000|2021-09-23 16:06:20|||||||||2
1632413190000|2021-09-23 16:06:30|||||||||2
1632413200000|2021-09-23 16:06:40|5706.7|5700.7|5713.2|5707.2|5713.2|5707.2|5706.7|5700.7|23
1632413210000|2021-09-23 16:06:50|5712.9|5706.9|5704.4|5698.4|5712.9|5706.9|5704.4|5698.4|65
1632413220000|2021-09-23 16:07:00|5705.4|5699.4|5706.2|5700.2|5706.7|5700.7|5705.2|5699.2|10
1632413230000|2021-09-23 16:07:10|5706.6|5700.6|5705.2|5699.2|5706.6|5700.6|5705.2|5699.2|6
1632413240000|2021-09-23 16:07:20|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|6
1632413250000|2021-09-23 16:07:30|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|2
1632413260000|2021-09-23 16:07:40|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|4
1632413270000|2021-09-23 16:07:50|5706.4|5700.4|5706.2|5700.2|5706.4|5700.4|5705.4|5699.4|12
1632413280000|2021-09-23 16:08:00|5706.4|5700.4|5708.7|5702.7|5708.7|5702.7|5705.9|5699.9|8
1632413290000|2021-09-23 16:08:10|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5708.9|5702.9|1
1632413300000|2021-09-23 16:08:20|5709.4|5703.4|5708.2|5702.2|5709.4|5703.4|5708.2|5702.2|8
1632413310000|2021-09-23 16:08:30|5707.9|5701.9|5708.7|5702.7|5708.7|5702.7|5707.9|5701.9|7
1632413320000|2021-09-23 16:08:40|5707.9|5701.9|5708.7|5702.7|5708.7|5702.7|5707.9|5701.9|11
1632413330000|2021-09-23 16:08:50|5709.4|5703.4|5709|5703|5709.7|5703.7|5709|5703|9
1632413340000|2021-09-23 16:09:00|5708.7|5702.7|5710.2|5704.2|5710.2|5704.2|5708.7|5702.7|7
1632413350000|2021-09-23 16:09:10|5709.9|5703.9|5710.7|5704.7|5710.7|5704.7|5709.9|5703.9|3
1632413360000|2021-09-23 16:09:20|5711.2|5705.2|5710.2|5704.2|5711.7|5705.7|5710.2|5704.2|5
1632413370000|2021-09-23 16:09:30|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5710.7|5704.7|4
1632413380000|2021-09-23 16:09:40|5711.7|5705.7|5711.2|5705.2|5711.7|5705.7|5711.2|5705.2|17
1632413390000|2021-09-23 16:09:50|5711.6|5705.6|5710.7|5704.7|5711.7|5705.7|5710.7|5704.7|16
1632413400000|2021-09-23 16:10:00|5709.9|5703.9|5710.7|5704.7|5710.7|5704.7|5709.7|5703.7|11
1632413410000|2021-09-23 16:10:10|5710.4|5704.4|5710.7|5704.7|5710.7|5704.7|5710.4|5704.4|1
1632413420000|2021-09-23 16:10:20|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|8
1632413430000|2021-09-23 16:10:30|5709.9|5703.9|5710.2|5704.2|5710.2|5704.2|5709.9|5703.9|2
1632413440000|2021-09-23 16:10:40|5710.7|5704.7|5708.9|5702.9|5710.7|5704.7|5708.9|5702.9|6
1632413450000|2021-09-23 16:10:50|5709|5703|5709.4|5703.4|5709.7|5703.7|5709|5703|3
1632413460000|2021-09-23 16:11:00|||||||||4
1632413470000|2021-09-23 16:11:10|5709|5703|5708.9|5702.9|5709.4|5703.4|5708.9|5702.9|11
1632413480000|2021-09-23 16:11:20|5710.7|5704.7|5709.7|5703.7|5710.7|5704.7|5709.4|5703.4|19
1632413490000|2021-09-23 16:11:30|5708.9|5702.9|5709.4|5703.4|5709.4|5703.4|5708.9|5702.9|14
1632413500000|2021-09-23 16:11:40|5709|5703|5709.4|5703.4|5709.4|5703.4|5708.9|5702.9|7
1632413520000|2021-09-23 16:12:00|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|4
1632413530000|2021-09-23 16:12:10|5709.4|5703.4|5710.2|5704.2|5710.2|5704.2|5709.4|5703.4|4
1632413540000|2021-09-23 16:12:20|5709.9|5703.9|5709.9|5703.9|5710.2|5704.2|5709.7|5703.7|9
1632413550000|2021-09-23 16:12:30|5709.7|5703.7|5709|5703|5710.4|5704.4|5709|5703|8
1632413560000|2021-09-23 16:12:40|5709.2|5703.2|5705.2|5699.2|5709.4|5703.4|5705.2|5699.2|14
1632413570000|2021-09-23 16:12:50|5705.7|5699.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|5
1632413580000|2021-09-23 16:13:00|5704.9|5698.9|5705.2|5699.2|5705.7|5699.7|5704.7|5698.7|20
1632413590000|2021-09-23 16:13:10|5703.4|5697.4|5702.2|5696.2|5704.2|5698.2|5700.9|5694.9|8
1632413600000|2021-09-23 16:13:20|5702.6|5696.6|5700.7|5694.7|5702.6|5696.6|5700.7|5694.7|5
1632413610000|2021-09-23 16:13:30|5699.7|5693.7|5700.4|5694.4|5700.7|5694.7|5699.7|5693.7|31
1632413620000|2021-09-23 16:13:40|5700|5694|5700.4|5694.4|5700.4|5694.4|5700|5694|1
1632413630000|2021-09-23 16:13:50|5700.7|5694.7|5695.2|5689.2|5701.2|5695.2|5695.2|5689.2|63
1632413640000|2021-09-23 16:14:00|5696.2|5690.2|5697.1|5691.1|5697.2|5691.2|5695.7|5689.7|4
1632413650000|2021-09-23 16:14:10|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5696.7|5690.7|2
1632413660000|2021-09-23 16:14:20|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1632413670000|2021-09-23 16:14:30|5699.1|5693.1|5700.7|5694.7|5700.7|5694.7|5699.1|5693.1|11
1632413690000|2021-09-23 16:14:50|5700.9|5694.9|5702.2|5696.2|5702.2|5696.2|5700.9|5694.9|2
1632413700000|2021-09-23 16:15:00|5701.7|5695.7|5701.2|5695.2|5702.2|5696.2|5701.2|5695.2|1
1632413710000|2021-09-23 16:15:10|5700.7|5694.7|5699.7|5693.7|5700.7|5694.7|5699.7|5693.7|6
1632413720000|2021-09-23 16:15:20|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|3
1632413730000|2021-09-23 16:15:30|5700.6|5694.6|5701.7|5695.7|5701.7|5695.7|5700.6|5694.6|2
1632413740000|2021-09-23 16:15:40|5701.9|5695.9|5704.7|5698.7|5704.7|5698.7|5701.9|5695.9|219
1632413750000|2021-09-23 16:15:50|5703.9|5697.9|5702.7|5696.7|5703.9|5697.9|5702.7|5696.7|30
1632413760000|2021-09-23 16:16:00|5702.9|5696.9|5702.9|5696.9|5703.2|5697.2|5702.9|5696.9|1
1632413770000|2021-09-23 16:16:10|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|2
1632413780000|2021-09-23 16:16:20|5703.2|5697.2|5703.7|5697.7|5703.7|5697.7|5703.2|5697.2|2
1632413790000|2021-09-23 16:16:30|5704.1|5698.1|5704.9|5698.9|5705.7|5699.7|5704.1|5698.1|19
1632413800000|2021-09-23 16:16:40|5705.1|5699.1|5705.2|5699.2|5705.2|5699.2|5705.1|5699.1|1
1632413810000|2021-09-23 16:16:50|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.2|5700.2|24
1632413820000|2021-09-23 16:17:00|5707.6|5701.6|5708.2|5702.2|5708.2|5702.2|5707.6|5701.6|3
1632413830000|2021-09-23 16:17:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|2
1632413850000|2021-09-23 16:17:30|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|11
1632413860000|2021-09-23 16:17:40|5710.7|5704.7|5710.7|5704.7|5711.1|5705.1|5710.7|5704.7|1
1632413870000|2021-09-23 16:17:50|5710.2|5704.2|5706.7|5700.7|5710.2|5704.2|5706.7|5700.7|16
1632413880000|2021-09-23 16:18:00|5706.2|5700.2|5707.2|5701.2|5707.2|5701.2|5706.2|5700.2|2
1632413920000|2021-09-23 16:18:40|||||||||7
1632413930000|2021-09-23 16:18:50|5707.4|5701.4|5708.2|5702.2|5708.2|5702.2|5707.4|5701.4|9
1632413940000|2021-09-23 16:19:00|5707.9|5701.9|5707.7|5701.7|5707.9|5701.9|5707.2|5701.2|2
1632413950000|2021-09-23 16:19:10|5708.1|5702.1|5705.2|5699.2|5708.1|5702.1|5704.7|5698.7|4
1632413960000|2021-09-23 16:19:20|5704.7|5698.7|5703.4|5697.4|5704.7|5698.7|5703.4|5697.4|3
1632413970000|2021-09-23 16:19:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.4|5697.4|1
1632413980000|2021-09-23 16:19:40|5704.2|5698.2|5703.4|5697.4|5704.2|5698.2|5703.4|5697.4|3
1632413990000|2021-09-23 16:19:50|5703.2|5697.2|5701.4|5695.4|5703.2|5697.2|5701.4|5695.4|1
1632414000000|2021-09-23 16:20:00|5701.7|5695.7|5699.7|5693.7|5701.7|5695.7|5699.7|5693.7|21
1632414010000|2021-09-23 16:20:10|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|2
1632414020000|2021-09-23 16:20:20|||||||||38
1632414030000|2021-09-23 16:20:30|5699.1|5693.1|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|9
1632414040000|2021-09-23 16:20:40|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|2
1632414050000|2021-09-23 16:20:50|5698.1|5692.1|5696.2|5690.2|5698.1|5692.1|5696.2|5690.2|138
1632414060000|2021-09-23 16:21:00|5696.7|5690.7|5698.2|5692.2|5698.7|5692.7|5696.2|5690.2|15
1632414070000|2021-09-23 16:21:10|5698.6|5692.6|5699.2|5693.2|5699.7|5693.7|5698.6|5692.6|1
1632414090000|2021-09-23 16:21:30|5698.9|5692.9|5702.2|5696.2|5702.2|5696.2|5698.9|5692.9|3
1632414100000|2021-09-23 16:21:40|5701.9|5695.9|5701.7|5695.7|5701.9|5695.9|5701.7|5695.7|0
1632414110000|2021-09-23 16:21:50|5702.2|5696.2|5703.2|5697.2|5703.2|5697.2|5701.2|5695.2|8
1632414120000|2021-09-23 16:22:00|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|2
1632414130000|2021-09-23 16:22:10|5703.2|5697.2|5705.7|5699.7|5705.7|5699.7|5703.2|5697.2|12
1632414140000|2021-09-23 16:22:20|5705.2|5699.2|5705.2|5699.2|5705.9|5699.9|5705.2|5699.2|22
1632414150000|2021-09-23 16:22:30|5705.7|5699.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|2
1632414160000|2021-09-23 16:22:40|5704.6|5698.6|5702.7|5696.7|5704.6|5698.6|5702.7|5696.7|4
1632414170000|2021-09-23 16:22:50|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|7
1632414180000|2021-09-23 16:23:00|5703.2|5697.2|5702.7|5696.7|5703.7|5697.7|5702.7|5696.7|1
1632414190000|2021-09-23 16:23:10|5702.4|5696.4|5701.2|5695.2|5702.4|5696.4|5701.2|5695.2|7
1632414200000|2021-09-23 16:23:20|5700.7|5694.7|5699.4|5693.4|5701.2|5695.2|5699.4|5693.4|6
1632414210000|2021-09-23 16:23:30|5699|5693|5698.2|5692.2|5699|5693|5697.7|5691.7|3
1632414220000|2021-09-23 16:23:40|5697.9|5691.9|5696.7|5690.7|5697.9|5691.9|5696.7|5690.7|4
1632414230000|2021-09-23 16:23:50|5697.2|5691.2|5697.1|5691.1|5697.2|5691.2|5696.4|5690.4|4
1632414240000|2021-09-23 16:24:00|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|5
1632414250000|2021-09-23 16:24:10|5697|5691|5698.7|5692.7|5698.7|5692.7|5697|5691|3
1632414260000|2021-09-23 16:24:20|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5697.2|5691.2|4
1632414270000|2021-09-23 16:24:30|5696.7|5690.7|5695.2|5689.2|5696.7|5690.7|5695.2|5689.2|6
1632414280000|2021-09-23 16:24:40|5695.5|5689.5|5695.7|5689.7|5695.7|5689.7|5695.5|5689.5|6
1632414290000|2021-09-23 16:24:50|5695.2|5689.2|5696.2|5690.2|5696.2|5690.2|5695.2|5689.2|1
1632414300000|2021-09-23 16:25:00|||||||||2
1632414320000|2021-09-23 16:25:20|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1632414330000|2021-09-23 16:25:30|||||||||1
1632414340000|2021-09-23 16:25:40|5696.6|5690.6|5695.7|5689.7|5696.6|5690.6|5695.7|5689.7|1
1632414350000|2021-09-23 16:25:50|||||||||6
1632414360000|2021-09-23 16:26:00|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|4
1632414370000|2021-09-23 16:26:10|5696.6|5690.6|5699.7|5693.7|5699.7|5693.7|5696.6|5690.6|1
1632414380000|2021-09-23 16:26:20|5700.7|5694.7|5699.7|5693.7|5701|5695|5699.7|5693.7|5
1632414390000|2021-09-23 16:26:30|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|2
1632414400000|2021-09-23 16:26:40|5700.6|5694.6|5701.2|5695.2|5701.2|5695.2|5700.6|5694.6|6
1632414410000|2021-09-23 16:26:50|5699.9|5693.9|5699.9|5693.9|5700.4|5694.4|5699.7|5693.7|20
1632414420000|2021-09-23 16:27:00|5700|5694|5703.9|5697.9|5703.9|5697.9|5700|5694|11
1632414430000|2021-09-23 16:27:10|5703.4|5697.4|5703.2|5697.2|5703.4|5697.4|5703.2|5697.2|1
1632414440000|2021-09-23 16:27:20|5703.1|5697.1|5703.2|5697.2|5703.7|5697.7|5702.9|5696.9|3
1632414450000|2021-09-23 16:27:30|5702.9|5696.9|5702.7|5696.7|5702.9|5696.9|5702.7|5696.7|12
1632414460000|2021-09-23 16:27:40|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|1
1632414470000|2021-09-23 16:27:50|5702.7|5696.7|5703.2|5697.2|5703.6|5697.6|5702.7|5696.7|7
1632414480000|2021-09-23 16:28:00|5702.9|5696.9|5702.7|5696.7|5702.9|5696.9|5702.7|5696.7|0
1632414490000|2021-09-23 16:28:10|5702.9|5696.9|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|8
1632414500000|2021-09-23 16:28:20|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|1
1632414510000|2021-09-23 16:28:30|5702.6|5696.6|5702.7|5696.7|5702.7|5696.7|5702.6|5696.6|0
1632414520000|2021-09-23 16:28:40|5702.6|5696.6|5705.4|5699.4|5706.7|5700.7|5702.2|5696.2|42
1632414530000|2021-09-23 16:28:50|5705.8|5699.8|5707.2|5701.2|5709.2|5703.2|5705.8|5699.8|27
1632414540000|2021-09-23 16:29:00|5706.9|5700.9|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|11
1632414550000|2021-09-23 16:29:10|5707.7|5701.7|5704.7|5698.7|5707.7|5701.7|5704.7|5698.7|17
1632414560000|2021-09-23 16:29:20|5705.2|5699.2|5705.1|5699.1|5705.2|5699.2|5704.7|5698.7|9
1632414570000|2021-09-23 16:29:30|5705.2|5699.2|5706.2|5700.2|5706.2|5700.2|5704.7|5698.7|2
1632414580000|2021-09-23 16:29:40|5706.6|5700.6|5705.1|5699.1|5706.6|5700.6|5704.7|5698.7|7
1632414590000|2021-09-23 16:29:50|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|92
1632414600000|2021-09-23 16:30:00|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|2
1632414610000|2021-09-23 16:30:10|5704.9|5698.9|5702.7|5696.7|5705.2|5699.2|5701.7|5695.7|8
1632414620000|2021-09-23 16:30:20|5703.2|5697.2|5704.2|5698.2|5704.2|5698.2|5702.7|5696.7|9
1632414630000|2021-09-23 16:30:30|5702.7|5696.7|5703.2|5697.2|5703.2|5697.2|5701.2|5695.2|5
1632414640000|2021-09-23 16:30:40|5702.7|5696.7|5702.9|5696.9|5703.7|5697.7|5702.7|5696.7|1
1632414650000|2021-09-23 16:30:50|5703.1|5697.1|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1632414660000|2021-09-23 16:31:00|5701.7|5695.7|5702.2|5696.2|5702.7|5696.7|5701.2|5695.2|5
1632414670000|2021-09-23 16:31:10|5702.6|5696.6|5702.2|5696.2|5702.6|5696.6|5702.2|5696.2|1
1632414680000|2021-09-23 16:31:20|5702.6|5696.6|5702.2|5696.2|5702.6|5696.6|5702.2|5696.2|0
1632414690000|2021-09-23 16:31:30|5702.6|5696.6|5702.7|5696.7|5702.7|5696.7|5702.6|5696.6|0
1632414710000|2021-09-23 16:31:50|||||||||1
1632414720000|2021-09-23 16:32:00|||||||||3
1632414740000|2021-09-23 16:32:20|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|3
1632414750000|2021-09-23 16:32:30|||||||||1
1632414760000|2021-09-23 16:32:40|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|71
1632414770000|2021-09-23 16:32:50|5700.7|5694.7|5698.2|5692.2|5700.7|5694.7|5697.2|5691.2|4
1632414780000|2021-09-23 16:33:00|5698.4|5692.4|5699.9|5693.9|5700.2|5694.2|5698.4|5692.4|5
1632414790000|2021-09-23 16:33:10|5699.7|5693.7|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|3
1632414800000|2021-09-23 16:33:20|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|0
1632414810000|2021-09-23 16:33:30|5700.1|5694.1|5700.2|5694.2|5700.2|5694.2|5700.1|5694.1|0
1632414820000|2021-09-23 16:33:40|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|36
1632414830000|2021-09-23 16:33:50|5699.4|5693.4|5699.2|5693.2|5699.4|5693.4|5698.4|5692.4|3
1632414840000|2021-09-23 16:34:00|5699.1|5693.1|5697.2|5691.2|5699.1|5693.1|5697.1|5691.1|12
1632414850000|2021-09-23 16:34:10|5696.4|5690.4|5696.2|5690.2|5696.4|5690.4|5696.2|5690.2|2
1632414860000|2021-09-23 16:34:20|5695.4|5689.4|5695.2|5689.2|5695.4|5689.4|5695.2|5689.2|1
1632414880000|2021-09-23 16:34:40|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|1
1632414890000|2021-09-23 16:34:50|5696.2|5690.2|5697.2|5691.2|5697.2|5691.2|5696.2|5690.2|1
1632414900000|2021-09-23 16:35:00|5697.1|5691.1|5698.2|5692.2|5698.2|5692.2|5697.1|5691.1|2
1632414910000|2021-09-23 16:35:10|5697.7|5691.7|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|1
1632414920000|2021-09-23 16:35:20|5698.6|5692.6|5698.2|5692.2|5698.6|5692.6|5698.2|5692.2|10
1632414930000|2021-09-23 16:35:30|5697.7|5691.7|5699.2|5693.2|5699.2|5693.2|5697.7|5691.7|2
1632414940000|2021-09-23 16:35:40|5698.7|5692.7|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|3
1632414950000|2021-09-23 16:35:50|||||||||4
1632414960000|2021-09-23 16:36:00|5699.2|5693.2|5700.2|5694.2|5700.2|5694.2|5699.2|5693.2|5
1632414970000|2021-09-23 16:36:10|5700.6|5694.6|5699.7|5693.7|5700.7|5694.7|5699.7|5693.7|3
1632414980000|2021-09-23 16:36:20|5698.7|5692.7|5697.2|5691.2|5698.7|5692.7|5697.2|5691.2|4
1632414990000|2021-09-23 16:36:30|5697.6|5691.6|5697.7|5691.7|5698.2|5692.2|5697.6|5691.6|0
1632415020000|2021-09-23 16:37:00|||||||||3
1632415030000|2021-09-23 16:37:10|5697.9|5691.9|5698.2|5692.2|5698.2|5692.2|5697.9|5691.9|26
1632415040000|2021-09-23 16:37:20|5697.2|5691.2|5695.7|5689.7|5697.2|5691.2|5695.7|5689.7|11
1632415050000|2021-09-23 16:37:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|3
1632415060000|2021-09-23 16:37:40|5696.2|5690.2|5697.1|5691.1|5697.1|5691.1|5696.2|5690.2|7
1632415070000|2021-09-23 16:37:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1632415080000|2021-09-23 16:38:00|5696.5|5690.5|5697.2|5691.2|5697.7|5691.7|5696.4|5690.4|1
1632415090000|2021-09-23 16:38:10|5697.6|5691.6|5698.1|5692.1|5698.1|5692.1|5697.6|5691.6|94
1632415100000|2021-09-23 16:38:20|5698.6|5692.6|5700.2|5694.2|5700.2|5694.2|5698.6|5692.6|4
1632415110000|2021-09-23 16:38:30|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|2
1632415120000|2021-09-23 16:38:40|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1632415130000|2021-09-23 16:38:50|||||||||1
1632415140000|2021-09-23 16:39:00|5700.4|5694.4|5697.2|5691.2|5700.4|5694.4|5697.2|5691.2|15
1632415150000|2021-09-23 16:39:10|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.2|5691.2|4
1632415160000|2021-09-23 16:39:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1632415170000|2021-09-23 16:39:30|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1632415180000|2021-09-23 16:39:40|5697.9|5691.9|5698.6|5692.6|5698.6|5692.6|5697.9|5691.9|1
1632415190000|2021-09-23 16:39:50|||||||||85
1632415200000|2021-09-23 16:40:00|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|1
1632415210000|2021-09-23 16:40:10|5698.1|5692.1|5698.2|5692.2|5698.6|5692.6|5698.1|5692.1|2
1632415220000|2021-09-23 16:40:20|5697.7|5691.7|5698.1|5692.1|5698.6|5692.6|5697.7|5691.7|4
1632415230000|2021-09-23 16:40:30|5697.7|5691.7|5696.7|5690.7|5698.6|5692.6|5696.7|5690.7|44
1632415240000|2021-09-23 16:40:40|5696.9|5690.9|5697.1|5691.1|5697.2|5691.2|5696.9|5690.9|1
1632415250000|2021-09-23 16:40:50|5697.2|5691.2|5697.1|5691.1|5697.2|5691.2|5697.1|5691.1|0
1632415260000|2021-09-23 16:41:00|5697.4|5691.4|5697.6|5691.6|5697.6|5691.6|5697.4|5691.4|0
1632415270000|2021-09-23 16:41:10|||||||||9
1632415280000|2021-09-23 16:41:20|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|6
1632415290000|2021-09-23 16:41:30|||||||||1
1632415300000|2021-09-23 16:41:40|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|2
1632415310000|2021-09-23 16:41:50|5697.1|5691.1|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|1
1632415320000|2021-09-23 16:42:00|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.1|5691.1|3
1632415330000|2021-09-23 16:42:10|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|3
1632415340000|2021-09-23 16:42:20|5696.9|5690.9|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|5
1632415350000|2021-09-23 16:42:30|5696.9|5690.9|5697.2|5691.2|5697.2|5691.2|5696.9|5690.9|2
1632415360000|2021-09-23 16:42:40|5696.9|5690.9|5697.2|5691.2|5697.2|5691.2|5696.9|5690.9|1
1632415370000|2021-09-23 16:42:50|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1632415390000|2021-09-23 16:43:10|||||||||1
1632415400000|2021-09-23 16:43:20|||||||||1
1632415420000|2021-09-23 16:43:40|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|2
1632415430000|2021-09-23 16:43:50|5697.4|5691.4|5697.2|5691.2|5697.4|5691.4|5697.2|5691.2|1
1632415440000|2021-09-23 16:44:00|5697.6|5691.6|5698.2|5692.2|5698.2|5692.2|5697.6|5691.6|6
1632415460000|2021-09-23 16:44:20|5697.9|5691.9|5698.2|5692.2|5698.2|5692.2|5697.9|5691.9|1
1632415470000|2021-09-23 16:44:30|5697.9|5691.9|5698.2|5692.2|5698.7|5692.7|5697.9|5691.9|4
1632415480000|2021-09-23 16:44:40|5698.7|5692.7|5698.4|5692.4|5698.7|5692.7|5698.2|5692.2|4
1632415490000|2021-09-23 16:44:50|5698.2|5692.2|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|2
1632415520000|2021-09-23 16:45:20|5697.7|5691.7|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|3
1632415530000|2021-09-23 16:45:30|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1632415540000|2021-09-23 16:45:40|||||||||27
1632415550000|2021-09-23 16:45:50|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.7|5690.7|6
1632415560000|2021-09-23 16:46:00|5697.1|5691.1|5698.1|5692.1|5698.2|5692.2|5697.1|5691.1|2
1632415570000|2021-09-23 16:46:10|5698.2|5692.2|5698.1|5692.1|5698.2|5692.2|5697.6|5691.6|7
1632415580000|2021-09-23 16:46:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1632415590000|2021-09-23 16:46:30|5698.1|5692.1|5697.2|5691.2|5698.1|5692.1|5696.7|5690.7|6
1632415600000|2021-09-23 16:46:40|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5696.7|5690.7|2
1632415610000|2021-09-23 16:46:50|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|1
1632415630000|2021-09-23 16:47:10|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|5
1632415640000|2021-09-23 16:47:20|5696.7|5690.7|5697.1|5691.1|5697.1|5691.1|5696.7|5690.7|2
1632415650000|2021-09-23 16:47:30|5696.7|5690.7|5696.1|5690.1|5696.7|5690.7|5696.1|5690.1|6
1632415660000|2021-09-23 16:47:40|5696.2|5690.2|5693.1|5687.1|5696.2|5690.2|5693.1|5687.1|21
1632415670000|2021-09-23 16:47:50|5693.4|5687.4|5693.7|5687.7|5694.1|5688.1|5693.4|5687.4|1
1632415680000|2021-09-23 16:48:00|5694.1|5688.1|5695.1|5689.1|5695.1|5689.1|5693.2|5687.2|8
1632415690000|2021-09-23 16:48:10|5695.4|5689.4|5696.1|5690.1|5696.1|5690.1|5695.1|5689.1|3
1632415710000|2021-09-23 16:48:30|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|3
1632415720000|2021-09-23 16:48:40|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|1
1632415730000|2021-09-23 16:48:50|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632415740000|2021-09-23 16:49:00|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|2
1632415750000|2021-09-23 16:49:10|5697.6|5691.6|5697.2|5691.2|5697.7|5691.7|5696.7|5690.7|6
1632415770000|2021-09-23 16:49:30|5697.4|5691.4|5697.2|5691.2|5697.4|5691.4|5697.2|5691.2|0
1632415800000|2021-09-23 16:50:00|5697.7|5691.7|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|0
1632415810000|2021-09-23 16:50:10|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|1
1632415830000|2021-09-23 16:50:30|5698.6|5692.6|5697.2|5691.2|5698.6|5692.6|5697.2|5691.2|34
1632415840000|2021-09-23 16:50:40|5697.6|5691.6|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|1
1632415850000|2021-09-23 16:50:50|5697.6|5691.6|5697.7|5691.7|5697.7|5691.7|5697.6|5691.6|0
1632415860000|2021-09-23 16:51:00|5697.2|5691.2|5698.2|5692.2|5698.2|5692.2|5697.2|5691.2|3
1632415890000|2021-09-23 16:51:30|||||||||3
1632415900000|2021-09-23 16:51:40|5697.7|5691.7|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|3
1632415910000|2021-09-23 16:51:50|5697.9|5691.9|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|7
1632415920000|2021-09-23 16:52:00|5697.9|5691.9|5698.7|5692.7|5698.7|5692.7|5697.7|5691.7|2
1632415930000|2021-09-23 16:52:10|5698.2|5692.2|5698.1|5692.1|5698.2|5692.2|5696.9|5690.9|5
1632415950000|2021-09-23 16:52:30|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|0
1632415960000|2021-09-23 16:52:40|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1632415970000|2021-09-23 16:52:50|5698.6|5692.6|5698.1|5692.1|5698.6|5692.6|5698.1|5692.1|0
1632415980000|2021-09-23 16:53:00|5698.6|5692.6|5697.2|5691.2|5698.6|5692.6|5697.2|5691.2|5
1632415990000|2021-09-23 16:53:10|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|0
1632416000000|2021-09-23 16:53:20|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|0
1632416010000|2021-09-23 16:53:30|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|4
1632416030000|2021-09-23 16:53:50|5698.7|5692.7|5703.2|5697.2|5703.2|5697.2|5698.7|5692.7|18
1632416040000|2021-09-23 16:54:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|1
1632416050000|2021-09-23 16:54:10|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|2
1632416060000|2021-09-23 16:54:20|5702.7|5696.7|5701.7|5695.7|5702.7|5696.7|5701.7|5695.7|2
1632416080000|2021-09-23 16:54:40|5701.9|5695.9|5702.2|5696.2|5702.2|5696.2|5701.9|5695.9|3
1632416090000|2021-09-23 16:54:50|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1632416100000|2021-09-23 16:55:00|||||||||2
1632416110000|2021-09-23 16:55:10|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5702.9|5696.9|8
1632416120000|2021-09-23 16:55:20|||||||||4
1632416130000|2021-09-23 16:55:30|||||||||8
1632416140000|2021-09-23 16:55:40|5703.7|5697.7|5706.2|5700.2|5706.2|5700.2|5703.7|5697.7|7
1632416150000|2021-09-23 16:55:50|5705.7|5699.7|5706.1|5700.1|5706.2|5700.2|5705.7|5699.7|3
1632416160000|2021-09-23 16:56:00|5705.7|5699.7|5707.1|5701.1|5707.1|5701.1|5705.7|5699.7|8
1632416170000|2021-09-23 16:56:10|5707.6|5701.6|5707.1|5701.1|5707.6|5701.6|5707.1|5701.1|3
1632416180000|2021-09-23 16:56:20|5706.7|5700.7|5705.7|5699.7|5707.1|5701.1|5705.7|5699.7|11
1632416190000|2021-09-23 16:56:30|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|2
1632416200000|2021-09-23 16:56:40|||||||||2
1632416210000|2021-09-23 16:56:50|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5703.7|5697.7|4
1632416220000|2021-09-23 16:57:00|5704.9|5698.9|5704.2|5698.2|5705.1|5699.1|5704.2|5698.2|0
1632416240000|2021-09-23 16:57:20|||||||||1
1632416250000|2021-09-23 16:57:30|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|11
1632416260000|2021-09-23 16:57:40|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5702.7|5696.7|2
1632416270000|2021-09-23 16:57:50|5702.7|5696.7|5702.2|5696.2|5703.2|5697.2|5702.2|5696.2|6
1632416280000|2021-09-23 16:58:00|5701.7|5695.7|5700.6|5694.6|5701.7|5695.7|5699.7|5693.7|14
1632416290000|2021-09-23 16:58:10|5701.1|5695.1|5700.6|5694.6|5701.1|5695.1|5700.6|5694.6|3
1632416300000|2021-09-23 16:58:20|5700.9|5694.9|5700.6|5694.6|5700.9|5694.9|5700.6|5694.6|2
1632416310000|2021-09-23 16:58:30|5701.1|5695.1|5700.2|5694.2|5701.1|5695.1|5700.2|5694.2|3
1632416320000|2021-09-23 16:58:40|5700.6|5694.6|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|2
1632416330000|2021-09-23 16:58:50|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|2
1632416340000|2021-09-23 16:59:00|5699.7|5693.7|5699.6|5693.6|5699.7|5693.7|5699.2|5693.2|16
1632416350000|2021-09-23 16:59:10|5699.2|5693.2|5699.6|5693.6|5699.6|5693.6|5699.2|5693.2|1
1632416360000|2021-09-23 16:59:20|5699.2|5693.2|5699.2|5693.2|5699.6|5693.6|5699.2|5693.2|28
1632416370000|2021-09-23 16:59:30|||||||||1
1632416380000|2021-09-23 16:59:40|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|1
1632416390000|2021-09-23 16:59:50|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5698.9|5692.9|1
1632416400000|2021-09-23 17:00:00|5697.9|5691.9|5695.2|5689.2|5698.1|5692.1|5694.7|5688.7|16
1632416410000|2021-09-23 17:00:10|5695.6|5689.6|5695.4|5689.4|5696.2|5690.2|5695.2|5689.2|1
1632416420000|2021-09-23 17:00:20|5695.6|5689.6|5696.2|5690.2|5696.2|5690.2|5695.4|5689.4|3
1632416430000|2021-09-23 17:00:30|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|10
1632416440000|2021-09-23 17:00:40|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632416450000|2021-09-23 17:00:50|5697.2|5691.2|5697.6|5691.6|5697.6|5691.6|5697.2|5691.2|0
1632416460000|2021-09-23 17:01:00|5697.9|5691.9|5699.2|5693.2|5699.2|5693.2|5697.9|5691.9|1
1632416470000|2021-09-23 17:01:10|5699.6|5693.6|5700.2|5694.2|5700.2|5694.2|5699.2|5693.2|18
1632416480000|2021-09-23 17:01:20|5701.1|5695.1|5701.7|5695.7|5702.2|5696.2|5700.7|5694.7|3
1632416490000|2021-09-23 17:01:30|5702.1|5696.1|5704.2|5698.2|5704.2|5698.2|5702.1|5696.1|1
1632416510000|2021-09-23 17:01:50|5703.9|5697.9|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|4
1632416520000|2021-09-23 17:02:00|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1632416530000|2021-09-23 17:02:10|5704.7|5698.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|3
1632416540000|2021-09-23 17:02:20|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|2
1632416550000|2021-09-23 17:02:30|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|2
1632416560000|2021-09-23 17:02:40|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5701.4|5695.4|4
1632416570000|2021-09-23 17:02:50|5701.7|5695.7|5700.2|5694.2|5702.2|5696.2|5700.2|5694.2|2
1632416580000|2021-09-23 17:03:00|5699.9|5693.9|5700.2|5694.2|5700.2|5694.2|5699.9|5693.9|0
1632416620000|2021-09-23 17:03:40|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1632416650000|2021-09-23 17:04:10|||||||||2
1632416660000|2021-09-23 17:04:20|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|2
1632416670000|2021-09-23 17:04:30|5701.2|5695.2|5701.2|5695.2|5701.6|5695.6|5700.7|5694.7|2
1632416680000|2021-09-23 17:04:40|5701.1|5695.1|5700.4|5694.4|5701.1|5695.1|5700.4|5694.4|4
1632416690000|2021-09-23 17:04:50|5700|5694|5699.2|5693.2|5700.4|5694.4|5699.2|5693.2|10
1632416700000|2021-09-23 17:05:00|5700.2|5694.2|5700.2|5694.2|5701.2|5695.2|5700.2|5694.2|4
1632416710000|2021-09-23 17:05:10|5700.7|5694.7|5701.1|5695.1|5701.6|5695.6|5700.7|5694.7|12
1632416720000|2021-09-23 17:05:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1632416730000|2021-09-23 17:05:30|5701.7|5695.7|5703.2|5697.2|5703.2|5697.2|5701.7|5695.7|5
1632416740000|2021-09-23 17:05:40|5703.6|5697.6|5703.2|5697.2|5703.7|5697.7|5702.7|5696.7|4
1632416750000|2021-09-23 17:05:50|5702.9|5696.9|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|1
1632416760000|2021-09-23 17:06:00|5703.2|5697.2|5701.2|5695.2|5703.2|5697.2|5701.2|5695.2|7
1632416770000|2021-09-23 17:06:10|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1632416780000|2021-09-23 17:06:20|5701.1|5695.1|5700.7|5694.7|5701.1|5695.1|5700.2|5694.2|2
1632416790000|2021-09-23 17:06:30|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1632416800000|2021-09-23 17:06:40|||||||||4
1632416820000|2021-09-23 17:07:00|5701.6|5695.6|5700|5694|5701.6|5695.6|5700|5694|3
1632416830000|2021-09-23 17:07:10|5700.4|5694.4|5703.7|5697.7|5703.7|5697.7|5700.4|5694.4|18
1632416840000|2021-09-23 17:07:20|5703.4|5697.4|5703.2|5697.2|5703.4|5697.4|5702.9|5696.9|5
1632416850000|2021-09-23 17:07:30|5702.4|5696.4|5703.2|5697.2|5703.2|5697.2|5701.7|5695.7|6
1632416870000|2021-09-23 17:07:50|5703.6|5697.6|5703.2|5697.2|5703.6|5697.6|5703.2|5697.2|2
1632416890000|2021-09-23 17:08:10|5702.9|5696.9|5701.7|5695.7|5702.9|5696.9|5701.7|5695.7|2
1632416900000|2021-09-23 17:08:20|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|1
1632416910000|2021-09-23 17:08:30|||||||||1
1632416950000|2021-09-23 17:09:10|5702.6|5696.6|5703.2|5697.2|5703.2|5697.2|5702.6|5696.6|11
1632416960000|2021-09-23 17:09:20|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|2
1632416970000|2021-09-23 17:09:30|||||||||1
1632416980000|2021-09-23 17:09:40|5703.1|5697.1|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1632416990000|2021-09-23 17:09:50|5703.1|5697.1|5703.2|5697.2|5703.2|5697.2|5703.1|5697.1|0
1632417010000|2021-09-23 17:10:10|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|3
1632417020000|2021-09-23 17:10:20|5702.9|5696.9|5699.7|5693.7|5703.2|5697.2|5699.7|5693.7|7
1632417030000|2021-09-23 17:10:30|5700.2|5694.2|5700.4|5694.4|5701.6|5695.6|5700.2|5694.2|7
1632417040000|2021-09-23 17:10:40|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1632417060000|2021-09-23 17:11:00|5700.4|5694.4|5699.7|5693.7|5701.1|5695.1|5699.7|5693.7|2
1632417080000|2021-09-23 17:11:20|5700.6|5694.6|5701.1|5695.1|5701.6|5695.6|5700.2|5694.2|1
1632417090000|2021-09-23 17:11:30|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1632417110000|2021-09-23 17:11:50|5701.4|5695.4|5701.1|5695.1|5701.4|5695.4|5701.1|5695.1|0
1632417120000|2021-09-23 17:12:00|5700.1|5694.1|5700.2|5694.2|5700.6|5694.6|5700.1|5694.1|2
1632417140000|2021-09-23 17:12:20|5699.2|5693.2|5697.7|5691.7|5699.2|5693.2|5697.2|5691.2|9
1632417150000|2021-09-23 17:12:30|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5696.7|5690.7|3
1632417160000|2021-09-23 17:12:40|5696.7|5690.7|5696.1|5690.1|5697.2|5691.2|5696.1|5690.1|6
1632417170000|2021-09-23 17:12:50|||||||||3
1632417180000|2021-09-23 17:13:00|5697.2|5691.2|5694.2|5688.2|5697.2|5691.2|5694.2|5688.2|21
1632417210000|2021-09-23 17:13:30|5693.7|5687.7|5689.2|5683.2|5693.7|5687.7|5689.2|5683.2|18
1632417220000|2021-09-23 17:13:40|5688.4|5682.4|5690.2|5684.2|5690.7|5684.7|5686.9|5680.9|17
1632417230000|2021-09-23 17:13:50|5690.7|5684.7|5694.2|5688.2|5694.2|5688.2|5690.7|5684.7|16
1632417240000|2021-09-23 17:14:00|5694.6|5688.6|5692.2|5686.2|5696.7|5690.7|5691.4|5685.4|28
1632417250000|2021-09-23 17:14:10|5692.6|5686.6|5692.2|5686.2|5692.6|5686.6|5692.2|5686.2|0
1632417260000|2021-09-23 17:14:20|5692.7|5686.7|5690.2|5684.2|5694.7|5688.7|5689.9|5683.9|21
1632417280000|2021-09-23 17:14:40|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|1
1632417290000|2021-09-23 17:14:50|5690.7|5684.7|5691.2|5685.2|5691.2|5685.2|5690.7|5684.7|1
1632417300000|2021-09-23 17:15:00|5692.2|5686.2|5693.1|5687.1|5694.2|5688.2|5692.2|5686.2|5
1632417310000|2021-09-23 17:15:10|5692.7|5686.7|5692.2|5686.2|5693.1|5687.1|5692.2|5686.2|1
1632417320000|2021-09-23 17:15:20|5692.6|5686.6|5692.2|5686.2|5692.6|5686.6|5692.2|5686.2|1
1632417330000|2021-09-23 17:15:30|5694.1|5688.1|5694.1|5688.1|5694.2|5688.2|5694.1|5688.1|5
1632417340000|2021-09-23 17:15:40|5693.7|5687.7|5694.7|5688.7|5694.7|5688.7|5693.6|5687.6|3
1632417350000|2021-09-23 17:15:50|||||||||2
1632417360000|2021-09-23 17:16:00|5696.2|5690.2|5696.2|5690.2|5696.6|5690.6|5696.2|5690.2|2
1632417370000|2021-09-23 17:16:10|||||||||1
1632417380000|2021-09-23 17:16:20|5695.7|5689.7|5694.7|5688.7|5695.7|5689.7|5694.7|5688.7|3
1632417390000|2021-09-23 17:16:30|5693.7|5687.7|5692.4|5686.4|5693.7|5687.7|5692|5686|6
1632417400000|2021-09-23 17:16:40|5692.2|5686.2|5693.7|5687.7|5694.7|5688.7|5692.2|5686.2|17
1632417410000|2021-09-23 17:16:50|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|1
1632417420000|2021-09-23 17:17:00|5693.7|5687.7|5695.7|5689.7|5696.7|5690.7|5693.7|5687.7|11
1632417430000|2021-09-23 17:17:10|5696.1|5690.1|5697.7|5691.7|5697.9|5691.9|5696.1|5690.1|6
1632417440000|2021-09-23 17:17:20|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632417450000|2021-09-23 17:17:30|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|2
1632417460000|2021-09-23 17:17:40|5696.7|5690.7|5696.2|5690.2|5696.7|5690.7|5696.2|5690.2|1
1632417470000|2021-09-23 17:17:50|5697.1|5691.1|5697.2|5691.2|5697.2|5691.2|5697.1|5691.1|0
1632417480000|2021-09-23 17:18:00|5698.6|5692.6|5699.9|5693.9|5700.7|5694.7|5698.6|5692.6|9
1632417490000|2021-09-23 17:18:10|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|1
1632417510000|2021-09-23 17:18:30|5699.1|5693.1|5698.2|5692.2|5699.1|5693.1|5697.7|5691.7|2
1632417520000|2021-09-23 17:18:40|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|1
1632417540000|2021-09-23 17:19:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|10
1632417550000|2021-09-23 17:19:10|5696.4|5690.4|5696.4|5690.4|5696.9|5690.9|5696.4|5690.4|3
1632417560000|2021-09-23 17:19:20|5696.7|5690.7|5696|5690|5696.9|5690.9|5696|5690|9
1632417570000|2021-09-23 17:19:30|5695.9|5689.9|5696|5690|5696.4|5690.4|5695.9|5689.9|1
1632417580000|2021-09-23 17:19:40|5696.2|5690.2|5696.4|5690.4|5696.4|5690.4|5695.9|5689.9|0
1632417590000|2021-09-23 17:19:50|5695.9|5689.9|5696.4|5690.4|5696.4|5690.4|5695.9|5689.9|0
1632417600000|2021-09-23 17:20:00|5696|5690|5696.4|5690.4|5696.4|5690.4|5696|5690|1
1632417610000|2021-09-23 17:20:10|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|1
1632417620000|2021-09-23 17:20:20|5696.7|5690.7|5695.4|5689.4|5696.7|5690.7|5695.4|5689.4|3
1632417630000|2021-09-23 17:20:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|1
1632417640000|2021-09-23 17:20:40|5694.9|5688.9|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|0
1632417650000|2021-09-23 17:20:50|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|11
1632417660000|2021-09-23 17:21:00|5694.2|5688.2|5694.2|5688.2|5694.7|5688.7|5693.2|5687.2|8
1632417670000|2021-09-23 17:21:10|5694.6|5688.6|5693.1|5687.1|5694.6|5688.6|5693.1|5687.1|2
1632417680000|2021-09-23 17:21:20|5692.9|5686.9|5692.7|5686.7|5693.2|5687.2|5692.7|5686.7|0
1632417690000|2021-09-23 17:21:30|5693.2|5687.2|5692.2|5686.2|5693.2|5687.2|5692.2|5686.2|2
1632417700000|2021-09-23 17:21:40|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|1
1632417710000|2021-09-23 17:21:50|5693.7|5687.7|5695.1|5689.1|5695.1|5689.1|5693.7|5687.7|2
1632417720000|2021-09-23 17:22:00|5695.2|5689.2|5698.2|5692.2|5699.6|5693.6|5695.2|5689.2|20
1632417730000|2021-09-23 17:22:10|5698.1|5692.1|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|9
1632417740000|2021-09-23 17:22:20|5696.9|5690.9|5694.2|5688.2|5696.9|5690.9|5694.2|5688.2|7
1632417750000|2021-09-23 17:22:30|||||||||2
1632417760000|2021-09-23 17:22:40|5693.2|5687.2|5691.2|5685.2|5693.2|5687.2|5690.7|5684.7|7
1632417770000|2021-09-23 17:22:50|||||||||1
1632417780000|2021-09-23 17:23:00|||||||||1
1632417790000|2021-09-23 17:23:10|5691.6|5685.6|5691.7|5685.7|5691.7|5685.7|5691.6|5685.6|1
1632417800000|2021-09-23 17:23:20|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|5
1632417810000|2021-09-23 17:23:30|5691.7|5685.7|5690.7|5684.7|5691.7|5685.7|5690.4|5684.4|19
1632417820000|2021-09-23 17:23:40|5691.2|5685.2|5691.2|5685.2|5691.7|5685.7|5690.6|5684.6|4
1632417830000|2021-09-23 17:23:50|5691.4|5685.4|5692.7|5686.7|5692.7|5686.7|5691.4|5685.4|2
1632417840000|2021-09-23 17:24:00|5692.4|5686.4|5692.4|5686.4|5692.7|5686.7|5692.4|5686.4|2
1632417850000|2021-09-23 17:24:10|5692.7|5686.7|5692.4|5686.4|5692.7|5686.7|5692.4|5686.4|0
1632417860000|2021-09-23 17:24:20|5691.9|5685.9|5692.4|5686.4|5692.4|5686.4|5691.9|5685.9|63
1632417870000|2021-09-23 17:24:30|5692|5686|5691.9|5685.9|5692|5686|5691.9|5685.9|0
1632417900000|2021-09-23 17:25:00|5692.2|5686.2|5692.7|5686.7|5692.7|5686.7|5692.2|5686.2|3
1632417930000|2021-09-23 17:25:30|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|4
1632417940000|2021-09-23 17:25:40|5692.7|5686.7|5694.7|5688.7|5694.7|5688.7|5692.7|5686.7|15
1632417950000|2021-09-23 17:25:50|5695.7|5689.7|5696.7|5690.7|5696.7|5690.7|5695.7|5689.7|25
1632417960000|2021-09-23 17:26:00|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.7|5690.7|1
1632417970000|2021-09-23 17:26:10|5697.1|5691.1|5698.1|5692.1|5699.2|5693.2|5697.1|5691.1|10
1632417980000|2021-09-23 17:26:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1632418000000|2021-09-23 17:26:40|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|1
1632418010000|2021-09-23 17:26:50|5697.9|5691.9|5698.7|5692.7|5698.7|5692.7|5697.9|5691.9|2
1632418020000|2021-09-23 17:27:00|5698.4|5692.4|5699.7|5693.7|5699.7|5693.7|5698.4|5692.4|2
1632418030000|2021-09-23 17:27:10|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5697.7|5691.7|9
1632418040000|2021-09-23 17:27:20|5698.7|5692.7|5697.7|5691.7|5698.7|5692.7|5697.7|5691.7|1
1632418050000|2021-09-23 17:27:30|5697.2|5691.2|5698.2|5692.2|5698.2|5692.2|5697.2|5691.2|2
1632418070000|2021-09-23 17:27:50|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|1
1632418080000|2021-09-23 17:28:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1632418090000|2021-09-23 17:28:10|5699.1|5693.1|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|3
1632418100000|2021-09-23 17:28:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|2
1632418120000|2021-09-23 17:28:40|5697.9|5691.9|5696.2|5690.2|5697.9|5691.9|5696.2|5690.2|5
1632418130000|2021-09-23 17:28:50|5696.4|5690.4|5696.7|5690.7|5696.9|5690.9|5696.2|5690.2|5
1632418140000|2021-09-23 17:29:00|5696.2|5690.2|5697.7|5691.7|5697.7|5691.7|5696.2|5690.2|4
1632418150000|2021-09-23 17:29:10|5698.2|5692.2|5698.9|5692.9|5698.9|5692.9|5698.2|5692.2|10
1632418160000|2021-09-23 17:29:20|5698.4|5692.4|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|6
1632418170000|2021-09-23 17:29:30|||||||||2
1632418180000|2021-09-23 17:29:40|||||||||2
1632418220000|2021-09-23 17:30:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|12
1632418230000|2021-09-23 17:30:30|5697.9|5691.9|5698.4|5692.4|5698.4|5692.4|5697.9|5691.9|10
1632418240000|2021-09-23 17:30:40|5698.7|5692.7|5700.1|5694.1|5700.1|5694.1|5698.7|5692.7|3
1632418250000|2021-09-23 17:30:50|5700.2|5694.2|5701.2|5695.2|5701.2|5695.2|5699.6|5693.6|14
1632418260000|2021-09-23 17:31:00|5702.1|5696.1|5702.2|5696.2|5702.2|5696.2|5702.1|5696.1|2
1632418270000|2021-09-23 17:31:10|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|6
1632418280000|2021-09-23 17:31:20|5700.7|5694.7|5700.2|5694.2|5701.1|5695.1|5699.7|5693.7|8
1632418300000|2021-09-23 17:31:40|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|26
1632418310000|2021-09-23 17:31:50|||||||||2
1632418330000|2021-09-23 17:32:10|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|2
1632418340000|2021-09-23 17:32:20|||||||||3
1632418360000|2021-09-23 17:32:40|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|21
1632418370000|2021-09-23 17:32:50|5699.1|5693.1|5697.9|5691.9|5699.1|5693.1|5697.9|5691.9|2
1632418380000|2021-09-23 17:33:00|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|2
1632418390000|2021-09-23 17:33:10|5698.4|5692.4|5697.9|5691.9|5699.1|5693.1|5697.9|5691.9|9
1632418410000|2021-09-23 17:33:30|||||||||5
1632418430000|2021-09-23 17:33:50|||||||||3
1632418440000|2021-09-23 17:34:00|5700.7|5694.7|5702.2|5696.2|5702.4|5696.4|5700.7|5694.7|6
1632418450000|2021-09-23 17:34:10|5702.1|5696.1|5700.9|5694.9|5702.1|5696.1|5700.9|5694.9|4
1632418460000|2021-09-23 17:34:20|5700.5|5694.5|5700.2|5694.2|5700.6|5694.6|5700.1|5694.1|3
1632418470000|2021-09-23 17:34:30|5699.7|5693.7|5700.2|5694.2|5700.4|5694.4|5699.7|5693.7|3
1632418490000|2021-09-23 17:34:50|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|2
1632418500000|2021-09-23 17:35:00|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1632418510000|2021-09-23 17:35:10|5701.4|5695.4|5701.2|5695.2|5702.2|5696.2|5701.2|5695.2|8
1632418520000|2021-09-23 17:35:20|5701.6|5695.6|5703.7|5697.7|5703.7|5697.7|5701.6|5695.6|25
1632418530000|2021-09-23 17:35:30|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|34
1632418540000|2021-09-23 17:35:40|5705.7|5699.7|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|1
1632418560000|2021-09-23 17:36:00|5707.2|5701.2|5706.2|5700.2|5707.2|5701.2|5706.2|5700.2|3
1632418570000|2021-09-23 17:36:10|5706.7|5700.7|5706.2|5700.2|5706.7|5700.7|5706.2|5700.2|3
1632418580000|2021-09-23 17:36:20|||||||||1
1632418590000|2021-09-23 17:36:30|||||||||3
1632418600000|2021-09-23 17:36:40|||||||||2
1632418610000|2021-09-23 17:36:50|5705.7|5699.7|5704.2|5698.2|5705.7|5699.7|5703.7|5697.7|2
1632418620000|2021-09-23 17:37:00|5703.4|5697.4|5700.2|5694.2|5703.7|5697.7|5699.2|5693.2|13
1632418630000|2021-09-23 17:37:10|5699.4|5693.4|5698.7|5692.7|5699.7|5693.7|5698.4|5692.4|247
1632418640000|2021-09-23 17:37:20|5699.2|5693.2|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|6
1632418650000|2021-09-23 17:37:30|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|14
1632418660000|2021-09-23 17:37:40|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|6
1632418670000|2021-09-23 17:37:50|5699.1|5693.1|5698.4|5692.4|5699.2|5693.2|5698.4|5692.4|2
1632418680000|2021-09-23 17:38:00|5698.7|5692.7|5699.2|5693.2|5700.2|5694.2|5698.4|5692.4|1
1632418690000|2021-09-23 17:38:10|5700.2|5694.2|5699.2|5693.2|5700.2|5694.2|5699|5693|85
1632418700000|2021-09-23 17:38:20|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.2|5693.2|20
1632418710000|2021-09-23 17:38:30|5699.2|5693.2|5698.4|5692.4|5699.6|5693.6|5698.4|5692.4|4
1632418720000|2021-09-23 17:38:40|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5698.4|5692.4|8
1632418730000|2021-09-23 17:38:50|5699.7|5693.7|5700.2|5694.2|5700.7|5694.7|5699.7|5693.7|34
1632418740000|2021-09-23 17:39:00|||||||||1
1632418750000|2021-09-23 17:39:10|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|7
1632418760000|2021-09-23 17:39:20|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.4|5692.4|29
1632418770000|2021-09-23 17:39:30|5698.9|5692.9|5698.4|5692.4|5699.7|5693.7|5697.9|5691.9|39
1632418780000|2021-09-23 17:39:40|5697.9|5691.9|5697.9|5691.9|5698.4|5692.4|5697.9|5691.9|14
1632418790000|2021-09-23 17:39:50|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.7|5690.7|21
1632418800000|2021-09-23 17:40:00|5696.9|5690.9|5696.7|5690.7|5696.9|5690.9|5696.7|5690.7|5
1632418810000|2021-09-23 17:40:10|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|3
1632418820000|2021-09-23 17:40:20|5696.7|5690.7|5696.9|5690.9|5696.9|5690.9|5696.7|5690.7|64
1632418830000|2021-09-23 17:40:30|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|17
1632418840000|2021-09-23 17:40:40|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1632418850000|2021-09-23 17:40:50|||||||||2
1632418860000|2021-09-23 17:41:00|5696.7|5690.7|5697|5691|5697|5691|5696.7|5690.7|8
1632418870000|2021-09-23 17:41:10|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|21
1632418880000|2021-09-23 17:41:20|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|1
1632418890000|2021-09-23 17:41:30|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|0
1632418900000|2021-09-23 17:41:40|||||||||12
1632418910000|2021-09-23 17:41:50|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|7
1632418920000|2021-09-23 17:42:00|5699.2|5693.2|5698.7|5692.7|5700.6|5694.6|5698.7|5692.7|27
1632418930000|2021-09-23 17:42:10|5700.4|5694.4|5700.9|5694.9|5701.2|5695.2|5700.1|5694.1|3
1632418940000|2021-09-23 17:42:20|5701.2|5695.2|5699.9|5693.9|5702.7|5696.7|5697.9|5691.9|12
1632418950000|2021-09-23 17:42:30|5700.4|5694.4|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|0
1632418960000|2021-09-23 17:42:40|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|0
1632418970000|2021-09-23 17:42:50|5700.1|5694.1|5699.4|5693.4|5700.6|5694.6|5699.4|5693.4|18
1632418980000|2021-09-23 17:43:00|5699.7|5693.7|5699.4|5693.4|5699.7|5693.7|5699.4|5693.4|0
1632418990000|2021-09-23 17:43:10|5699.9|5693.9|5699.4|5693.4|5699.9|5693.9|5699.4|5693.4|0
1632419000000|2021-09-23 17:43:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1632419010000|2021-09-23 17:43:30|||||||||1
1632419020000|2021-09-23 17:43:40|5699.4|5693.4|5700.2|5694.2|5700.2|5694.2|5699.4|5693.4|4
1632419030000|2021-09-23 17:43:50|5699.9|5693.9|5700.4|5694.4|5700.4|5694.4|5699.7|5693.7|0
1632419040000|2021-09-23 17:44:00|5698.5|5692.5|5697.9|5691.9|5698.9|5692.9|5697.9|5691.9|21
1632419050000|2021-09-23 17:44:10|5697.5|5691.5|5697.2|5691.2|5697.5|5691.5|5697.2|5691.2|0
1632419060000|2021-09-23 17:44:20|5698.1|5692.1|5698.2|5692.2|5698.2|5692.2|5698.1|5692.1|0
1632419070000|2021-09-23 17:44:30|5697.7|5691.7|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|1
1632419080000|2021-09-23 17:44:40|5698.2|5692.2|5696.7|5690.7|5698.2|5692.2|5696.7|5690.7|4
1632419090000|2021-09-23 17:44:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|3
1632419100000|2021-09-23 17:45:00|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5
1632419110000|2021-09-23 17:45:10|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.7|5690.7|28
1632419120000|2021-09-23 17:45:20|5696.7|5690.7|5696.7|5690.7|5696.9|5690.9|5696.7|5690.7|4
1632419130000|2021-09-23 17:45:30|||||||||6
1632419140000|2021-09-23 17:45:40|||||||||20
1632419150000|2021-09-23 17:45:50|5697.9|5691.9|5697.7|5691.7|5697.9|5691.9|5697.7|5691.7|16
1632419160000|2021-09-23 17:46:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|3
1632419170000|2021-09-23 17:46:10|5697.9|5691.9|5698.2|5692.2|5698.4|5692.4|5697.9|5691.9|27
1632419180000|2021-09-23 17:46:20|5698.4|5692.4|5696.7|5690.7|5698.4|5692.4|5696.7|5690.7|17
1632419190000|2021-09-23 17:46:30|||||||||3
1632419200000|2021-09-23 17:46:40|||||||||2
1632419210000|2021-09-23 17:46:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1632419220000|2021-09-23 17:47:00|5695.9|5689.9|5695.4|5689.4|5695.9|5689.9|5695.4|5689.4|31
1632419230000|2021-09-23 17:47:10|5695|5689|5695.4|5689.4|5695.4|5689.4|5694.9|5688.9|2
1632419240000|2021-09-23 17:47:20|||||||||51
1632419250000|2021-09-23 17:47:30|5695.7|5689.7|5695.4|5689.4|5695.7|5689.7|5695.4|5689.4|5
1632419260000|2021-09-23 17:47:40|5695|5689|5691.7|5685.7|5695|5689|5691.7|5685.7|12
1632419270000|2021-09-23 17:47:50|5690.7|5684.7|5686.9|5680.9|5690.7|5684.7|5686.9|5680.9|44
1632419280000|2021-09-23 17:48:00|5687.6|5681.6|5688.4|5682.4|5689.2|5683.2|5687.6|5681.6|32
1632419290000|2021-09-23 17:48:10|5688|5682|5688.4|5682.4|5688.4|5682.4|5688|5682|5
1632419300000|2021-09-23 17:48:20|5689.2|5683.2|5691.2|5685.2|5691.2|5685.2|5689.2|5683.2|5
1632419310000|2021-09-23 17:48:30|5691.6|5685.6|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1632419320000|2021-09-23 17:48:40|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|1
1632419330000|2021-09-23 17:48:50|5693.2|5687.2|5693.4|5687.4|5693.7|5687.7|5693.2|5687.2|4
1632419340000|2021-09-23 17:49:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1632419350000|2021-09-23 17:49:10|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|4
1632419360000|2021-09-23 17:49:20|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|1
1632419370000|2021-09-23 17:49:30|5693|5687|5693.4|5687.4|5693.4|5687.4|5692.9|5686.9|3
1632419380000|2021-09-23 17:49:40|||||||||2
1632419390000|2021-09-23 17:49:50|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|1
1632419400000|2021-09-23 17:50:00|5695.4|5689.4|5694.2|5688.2|5695.4|5689.4|5693.7|5687.7|15
1632419410000|2021-09-23 17:50:10|5693.7|5687.7|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|3
1632419420000|2021-09-23 17:50:20|5694.4|5688.4|5696.2|5690.2|5696.2|5690.2|5694.4|5688.4|27
1632419430000|2021-09-23 17:50:30|5696.6|5690.6|5696.2|5690.2|5696.6|5690.6|5696.2|5690.2|2
1632419440000|2021-09-23 17:50:40|5696.1|5690.1|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|1
1632419450000|2021-09-23 17:50:50|5696.4|5690.4|5697.2|5691.2|5697.2|5691.2|5696.4|5690.4|7
1632419460000|2021-09-23 17:51:00|5695.9|5689.9|5697.2|5691.2|5697.2|5691.2|5695.7|5689.7|7
1632419480000|2021-09-23 17:51:20|||||||||1
1632419490000|2021-09-23 17:51:30|5696.4|5690.4|5696.2|5690.2|5696.7|5690.7|5696.2|5690.2|2
1632419500000|2021-09-23 17:51:40|5696.4|5690.4|5696.2|5690.2|5696.4|5690.4|5696.2|5690.2|1
1632419510000|2021-09-23 17:51:50|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1632419520000|2021-09-23 17:52:00|5697.6|5691.6|5697.2|5691.2|5697.7|5691.7|5696.7|5690.7|4
1632419540000|2021-09-23 17:52:20|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5697.2|5691.2|2
1632419550000|2021-09-23 17:52:30|5697.4|5691.4|5700.2|5694.2|5700.2|5694.2|5697.2|5691.2|16
1632419560000|2021-09-23 17:52:40|5699.2|5693.2|5699.4|5693.4|5699.7|5693.7|5699.2|5693.2|0
1632419570000|2021-09-23 17:52:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1632419580000|2021-09-23 17:53:00|5700.7|5694.7|5700.7|5694.7|5701.7|5695.7|5700.2|5694.2|5
1632419590000|2021-09-23 17:53:10|5699.7|5693.7|5701.2|5695.2|5701.2|5695.2|5699.7|5693.7|10
1632419600000|2021-09-23 17:53:20|||||||||4
1632419610000|2021-09-23 17:53:30|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|3
1632419620000|2021-09-23 17:53:40|5701.7|5695.7|5699.6|5693.6|5701.7|5695.7|5699.1|5693.1|33
1632419630000|2021-09-23 17:53:50|5699.7|5693.7|5699.4|5693.4|5699.7|5693.7|5699.2|5693.2|1
1632419640000|2021-09-23 17:54:00|5699.2|5693.2|5700.1|5694.1|5700.1|5694.1|5699.2|5693.2|1
1632419650000|2021-09-23 17:54:10|5700.6|5694.6|5699.7|5693.7|5700.6|5694.6|5699.7|5693.7|1
1632419660000|2021-09-23 17:54:20|||||||||1
1632419670000|2021-09-23 17:54:30|5700.1|5694.1|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|2
1632419680000|2021-09-23 17:54:40|5700.1|5694.1|5699.7|5693.7|5700.1|5694.1|5699.6|5693.6|2
1632419690000|2021-09-23 17:54:50|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5699.6|5693.6|2
1632419700000|2021-09-23 17:55:00|5699.7|5693.7|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|2
1632419710000|2021-09-23 17:55:10|5699.6|5693.6|5699.7|5693.7|5700.1|5694.1|5699.6|5693.6|2
1632419720000|2021-09-23 17:55:20|5698.7|5692.7|5697.2|5691.2|5698.7|5692.7|5697.2|5691.2|10
1632419730000|2021-09-23 17:55:30|5696.7|5690.7|5696.2|5690.2|5697.2|5691.2|5696.2|5690.2|3
1632419740000|2021-09-23 17:55:40|5696.7|5690.7|5696.1|5690.1|5697.2|5691.2|5696.1|5690.1|10
1632419750000|2021-09-23 17:55:50|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5694.7|5688.7|2
1632419760000|2021-09-23 17:56:00|5695.1|5689.1|5697.1|5691.1|5697.1|5691.1|5695.1|5689.1|1
1632419780000|2021-09-23 17:56:20|5696.4|5690.4|5696.7|5690.7|5697.6|5691.6|5696.4|5690.4|2
1632419790000|2021-09-23 17:56:30|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|1
1632419800000|2021-09-23 17:56:40|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|2
1632419810000|2021-09-23 17:56:50|||||||||1
1632419820000|2021-09-23 17:57:00|5697.7|5691.7|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|9
1632419830000|2021-09-23 17:57:10|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|2
1632419840000|2021-09-23 17:57:20|5701.9|5695.9|5701.7|5695.7|5701.9|5695.9|5701.7|5695.7|119
1632419850000|2021-09-23 17:57:30|||||||||8
1632419860000|2021-09-23 17:57:40|||||||||10
1632419870000|2021-09-23 17:57:50|5701.9|5695.9|5705.7|5699.7|5705.9|5699.9|5701.7|5695.7|7
1632419880000|2021-09-23 17:58:00|5705.9|5699.9|5706.7|5700.7|5706.7|5700.7|5705.9|5699.9|4
1632419890000|2021-09-23 17:58:10|5705.7|5699.7|5703.4|5697.4|5706.2|5700.2|5703.4|5697.4|19
1632419900000|2021-09-23 17:58:20|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|1
1632419910000|2021-09-23 17:58:30|5703.2|5697.2|5703.7|5697.7|5703.7|5697.7|5703.2|5697.2|7
1632419920000|2021-09-23 17:58:40|5704.1|5698.1|5703.2|5697.2|5704.1|5698.1|5703.2|5697.2|1
1632419930000|2021-09-23 17:58:50|5703.4|5697.4|5702.9|5696.9|5703.4|5697.4|5702.9|5696.9|0
1632419940000|2021-09-23 17:59:00|5702.7|5696.7|5703.4|5697.4|5703.4|5697.4|5702.7|5696.7|4
1632419950000|2021-09-23 17:59:10|5703.7|5697.7|5704.2|5698.2|5704.7|5698.7|5703.7|5697.7|2
1632419960000|2021-09-23 17:59:20|5704.4|5698.4|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|0
1632419970000|2021-09-23 17:59:30|5704.4|5698.4|5703.9|5697.9|5704.4|5698.4|5703.9|5697.9|0
1632419980000|2021-09-23 17:59:40|5704|5698|5703.9|5697.9|5704.4|5698.4|5703.9|5697.9|0
1632419990000|2021-09-23 17:59:50|5704.4|5698.4|5703.4|5697.4|5704.7|5698.7|5703.4|5697.4|7
1632420000000|2021-09-23 18:00:00|5702.9|5696.9|5703.4|5697.4|5703.7|5697.7|5702.9|5696.9|4
1632420010000|2021-09-23 18:00:10|5703|5697|5703.2|5697.2|5703.2|5697.2|5702.9|5696.9|5
1632420020000|2021-09-23 18:00:20|5705.2|5699.2|5706.2|5700.2|5706.2|5700.2|5705.2|5699.2|13
1632420030000|2021-09-23 18:00:30|||||||||1
1632420040000|2021-09-23 18:00:40|5705.7|5699.7|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|103
1632420050000|2021-09-23 18:00:50|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1632420060000|2021-09-23 18:01:00|5706.2|5700.2|5706.6|5700.6|5706.6|5700.6|5706.2|5700.2|6
1632420070000|2021-09-23 18:01:10|5706.2|5700.2|5706.2|5700.2|5706.4|5700.4|5705.7|5699.7|11
1632420080000|2021-09-23 18:01:20|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|3
1632420090000|2021-09-23 18:01:30|5705.6|5699.6|5704.4|5698.4|5705.6|5699.6|5704.4|5698.4|1
1632420100000|2021-09-23 18:01:40|5704.9|5698.9|5705.2|5699.2|5705.2|5699.2|5704.4|5698.4|14
1632420110000|2021-09-23 18:01:50|5704.7|5698.7|5705.4|5699.4|5705.4|5699.4|5704.7|5698.7|20
1632420120000|2021-09-23 18:02:00|5705.7|5699.7|5705.4|5699.4|5705.7|5699.7|5705.4|5699.4|1
1632420130000|2021-09-23 18:02:10|5705|5699|5704.4|5698.4|5705|5699|5704.4|5698.4|1
1632420140000|2021-09-23 18:02:20|5704.7|5698.7|5704.4|5698.4|5704.7|5698.7|5704.4|5698.4|0
1632420160000|2021-09-23 18:02:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|1
1632420170000|2021-09-23 18:02:50|5703.4|5697.4|5701.9|5695.9|5704.4|5698.4|5701.9|5695.9|12
1632420180000|2021-09-23 18:03:00|5702.2|5696.2|5701.7|5695.7|5703.2|5697.2|5701.7|5695.7|12
1632420210000|2021-09-23 18:03:30|5701.1|5695.1|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|4
1632420220000|2021-09-23 18:03:40|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|3
1632420230000|2021-09-23 18:03:50|5699.9|5693.9|5699.7|5693.7|5699.9|5693.9|5699.7|5693.7|0
1632420240000|2021-09-23 18:04:00|5700.1|5694.1|5702.2|5696.2|5702.7|5696.7|5700.1|5694.1|8
1632420250000|2021-09-23 18:04:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|29
1632420260000|2021-09-23 18:04:20|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5
1632420270000|2021-09-23 18:04:30|5700.7|5694.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|1
1632420290000|2021-09-23 18:04:50|5702.6|5696.6|5703.2|5697.2|5703.2|5697.2|5702.2|5696.2|4
1632420300000|2021-09-23 18:05:00|5702.7|5696.7|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|1
1632420310000|2021-09-23 18:05:10|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702|5696|0
1632420320000|2021-09-23 18:05:20|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.4|5696.4|11
1632420330000|2021-09-23 18:05:30|||||||||1
1632420340000|2021-09-23 18:05:40|5703.7|5697.7|5703.7|5697.7|5704.1|5698.1|5702.6|5696.6|71
1632420350000|2021-09-23 18:05:50|5704.1|5698.1|5702.9|5696.9|5704.2|5698.2|5702.7|5696.7|24
1632420360000|2021-09-23 18:06:00|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5702.9|5696.9|27
1632420370000|2021-09-23 18:06:10|5702.9|5696.9|5701.7|5695.7|5703.4|5697.4|5701.7|5695.7|5
1632420380000|2021-09-23 18:06:20|5701.6|5695.6|5701.7|5695.7|5701.7|5695.7|5701.6|5695.6|0
1632420390000|2021-09-23 18:06:30|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.2|5694.2|55
1632420400000|2021-09-23 18:06:40|5700.4|5694.4|5697.4|5691.4|5701.2|5695.2|5697.4|5691.4|24
1632420410000|2021-09-23 18:06:50|5697|5691|5697.4|5691.4|5697.7|5691.7|5696.9|5690.9|4
1632420420000|2021-09-23 18:07:00|5696.9|5690.9|5698.7|5692.7|5698.7|5692.7|5696.6|5690.6|4
1632420430000|2021-09-23 18:07:10|5697.7|5691.7|5696.2|5690.2|5697.7|5691.7|5694.7|5688.7|8
1632420440000|2021-09-23 18:07:20|5696.1|5690.1|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|0
1632420450000|2021-09-23 18:07:30|5696.6|5690.6|5697.7|5691.7|5697.7|5691.7|5696.6|5690.6|10
1632420470000|2021-09-23 18:07:50|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5696.7|5690.7|200
1632420480000|2021-09-23 18:08:00|5698.4|5692.4|5701|5695|5701|5695|5697.7|5691.7|42
1632420490000|2021-09-23 18:08:10|5700.9|5694.9|5702.2|5696.2|5702.6|5696.6|5700.7|5694.7|12
1632420500000|2021-09-23 18:08:20|5701.7|5695.7|5701.7|5695.7|5702.2|5696.2|5701.4|5695.4|18
1632420520000|2021-09-23 18:08:40|5699.9|5693.9|5700.7|5694.7|5701.2|5695.2|5699.9|5693.9|26
1632420540000|2021-09-23 18:09:00|5701.1|5695.1|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|6
1632420550000|2021-09-23 18:09:10|5701.4|5695.4|5701.2|5695.2|5701.4|5695.4|5701.2|5695.2|4
1632420560000|2021-09-23 18:09:20|5702.1|5696.1|5700.4|5694.4|5702.1|5696.1|5700.4|5694.4|8
1632420580000|2021-09-23 18:09:40|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|6
1632420590000|2021-09-23 18:09:50|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|4
1632420600000|2021-09-23 18:10:00|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|5
1632420610000|2021-09-23 18:10:10|||||||||3
1632420620000|2021-09-23 18:10:20|5701.6|5695.6|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|5
1632420630000|2021-09-23 18:10:30|5702.1|5696.1|5703.7|5697.7|5703.7|5697.7|5702.1|5696.1|21
1632420640000|2021-09-23 18:10:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|15
1632420650000|2021-09-23 18:10:50|5702.4|5696.4|5700.7|5694.7|5702.4|5696.4|5699.9|5693.9|19
1632420660000|2021-09-23 18:11:00|||||||||6
1632420670000|2021-09-23 18:11:10|||||||||7
1632420680000|2021-09-23 18:11:20|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|11
1632420690000|2021-09-23 18:11:30|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|6
1632420700000|2021-09-23 18:11:40|||||||||3
1632420710000|2021-09-23 18:11:50|5700.2|5694.2|5702.2|5696.2|5702.7|5696.7|5700.2|5694.2|20
1632420720000|2021-09-23 18:12:00|5702.1|5696.1|5702.9|5696.9|5703.2|5697.2|5701.4|5695.4|9
1632420730000|2021-09-23 18:12:10|5703.4|5697.4|5703.7|5697.7|5703.9|5697.9|5703.4|5697.4|7
1632420740000|2021-09-23 18:12:20|||||||||43
1632420750000|2021-09-23 18:12:30|5704|5698|5704|5698|5704|5698|5704|5698|160
1632420760000|2021-09-23 18:12:40|5703.9|5697.9|5706.5|5700.5|5706.5|5700.5|5703.9|5697.9|130
1632420770000|2021-09-23 18:12:50|5706.2|5700.2|5706.5|5700.5|5706.5|5700.5|5706|5700|96
1632420780000|2021-09-23 18:13:00|5708.2|5702.2|5709|5703|5710.9|5704.9|5708.2|5702.2|84
1632420790000|2021-09-23 18:13:10|5709.4|5703.4|5708|5702|5709.4|5703.4|5707.7|5701.7|35
1632420800000|2021-09-23 18:13:20|5707.5|5701.5|5709.2|5703.2|5710.2|5704.2|5707|5701|39
1632420810000|2021-09-23 18:13:30|5707.7|5701.7|5708.4|5702.4|5708.4|5702.4|5707.7|5701.7|36
1632420820000|2021-09-23 18:13:40|5710|5704|5710|5704|5710|5704|5709.9|5703.9|61
1632420830000|2021-09-23 18:13:50|5709.5|5703.5|5708.7|5702.7|5710|5704|5707.5|5701.5|45
1632420840000|2021-09-23 18:14:00|5708.2|5702.2|5706.2|5700.2|5708.2|5702.2|5704.7|5698.7|122
1632420850000|2021-09-23 18:14:10|5706.5|5700.5|5706.7|5700.7|5708.7|5702.7|5706.3|5700.3|134
1632420860000|2021-09-23 18:14:20|5706.2|5700.2|5708.5|5702.5|5708.5|5702.5|5705.7|5699.7|183
1632420870000|2021-09-23 18:14:30|5710|5704|5708|5702|5710|5704|5707.5|5701.5|103
1632420880000|2021-09-23 18:14:40|5707.7|5701.7|5708.5|5702.5|5710|5704|5707.7|5701.7|85
1632420890000|2021-09-23 18:14:50|5708.7|5702.7|5707.2|5701.2|5709.5|5703.5|5707|5701|147
1632420900000|2021-09-23 18:15:00|5707|5701|5707|5701|5707.2|5701.2|5707|5701|33
1632420910000|2021-09-23 18:15:10|5706.9|5700.9|5706.9|5700.9|5707|5701|5706.9|5700.9|17
1632420920000|2021-09-23 18:15:20|5707|5701|5707|5701|5707|5701|5707|5701|33
1632420930000|2021-09-23 18:15:30|5706.2|5700.2|5706|5700|5706.2|5700.2|5706|5700|4
1632420940000|2021-09-23 18:15:40|5704.7|5698.7|5698.4|5692.4|5704.7|5698.7|5697.5|5691.5|27
1632420950000|2021-09-23 18:15:50|5698.5|5692.5|5698.4|5692.4|5699.3|5693.3|5698|5692|54
1632420960000|2021-09-23 18:16:00|5698|5692|5695.9|5689.9|5698.5|5692.5|5695.9|5689.9|48
1632420970000|2021-09-23 18:16:10|5697.4|5691.4|5694|5688|5697.4|5691.4|5694|5688|31
1632420980000|2021-09-23 18:16:20|5692.6|5686.6|5692|5686|5692.6|5686.6|5691.5|5685.5|54
1632420990000|2021-09-23 18:16:30|5691.5|5685.5|5691.5|5685.5|5691.7|5685.7|5691.5|5685.5|5
1632421000000|2021-09-23 18:16:40|5691.9|5685.9|5690.9|5684.9|5691.9|5685.9|5690.9|5684.9|2
1632421010000|2021-09-23 18:16:50|5691|5685|5691.4|5685.4|5691.4|5685.4|5691|5685|6
1632421020000|2021-09-23 18:17:00|5691.9|5685.9|5692.2|5686.2|5692.2|5686.2|5691.9|5685.9|11
1632421030000|2021-09-23 18:17:10|||||||||8
1632421040000|2021-09-23 18:17:20|5694.7|5688.7|5696.9|5690.9|5696.9|5690.9|5694.7|5688.7|28
1632421050000|2021-09-23 18:17:30|5696|5690|5696|5690|5696|5690|5696|5690|7
1632421060000|2021-09-23 18:17:40|5695.9|5689.9|5693|5687|5696|5690|5691.2|5685.2|7
1632421070000|2021-09-23 18:17:50|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|1
1632421080000|2021-09-23 18:18:00|5692.2|5686.2|5692.2|5686.2|5692.7|5686.7|5691.2|5685.2|13
1632421090000|2021-09-23 18:18:10|5692|5686|5691.7|5685.7|5692.2|5686.2|5691.2|5685.2|13
1632421100000|2021-09-23 18:18:20|5691.8|5685.8|5693|5687|5693.2|5687.2|5691.8|5685.8|86
1632421110000|2021-09-23 18:18:30|5695.4|5689.4|5695.7|5689.7|5696.2|5690.2|5695.4|5689.4|21
1632421120000|2021-09-23 18:18:40|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|4
1632421130000|2021-09-23 18:18:50|||||||||2
1632421140000|2021-09-23 18:19:00|5698.4|5692.4|5696|5690|5698.4|5692.4|5696|5690|18
1632421150000|2021-09-23 18:19:10|5695.9|5689.9|5693|5687|5697.7|5691.7|5693|5687|54
1632421160000|2021-09-23 18:19:20|5692.9|5686.9|5694|5688|5694.5|5688.5|5692.9|5686.9|15
1632421170000|2021-09-23 18:19:30|5695|5689|5694.2|5688.2|5695|5689|5694.2|5688.2|5
1632421180000|2021-09-23 18:19:40|5693.9|5687.9|5694.7|5688.7|5695|5689|5693.2|5687.2|4
1632421190000|2021-09-23 18:19:50|5695.2|5689.2|5701.4|5695.4|5701.4|5695.4|5695.2|5689.2|30
1632441600000|2021-09-24 00:00:00|5706.5|5700.5|5709.6|5703.6|5709.6|5703.6|5705.7|5699.7|37
1632441610000|2021-09-24 00:00:10|5709.2|5703.2|5705.5|5699.5|5709.6|5703.6|5705.5|5699.5|15
1632441620000|2021-09-24 00:00:20|5706|5700|5705.5|5699.5|5706|5700|5702.5|5696.5|1
1632441630000|2021-09-24 00:00:30|5706|5700|5707|5701|5707|5701|5705.9|5699.9|1
1632441640000|2021-09-24 00:00:40|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1632441650000|2021-09-24 00:00:50|5706.7|5700.7|5707.5|5701.5|5707.5|5701.5|5706|5700|0
1632441660000|2021-09-24 00:01:00|5703.4|5697.4|5696|5690|5703.5|5697.5|5694.7|5688.7|59
1632441670000|2021-09-24 00:01:10|5696.7|5690.7|5695.2|5689.2|5696.7|5690.7|5694.7|5688.7|3
1632441680000|2021-09-24 00:01:20|5695.7|5689.7|5695.9|5689.9|5696.2|5690.2|5695.5|5689.5|2
1632441690000|2021-09-24 00:01:30|5696|5690|5695.2|5689.2|5696|5690|5694.7|5688.7|3
1632441700000|2021-09-24 00:01:40|5693.2|5687.2|5695.5|5689.5|5695.5|5689.5|5692.5|5686.5|5
1632441710000|2021-09-24 00:01:50|5695.9|5689.9|5700.5|5694.5|5700.5|5694.5|5695.9|5689.9|3
1632441720000|2021-09-24 00:02:00|5700.2|5694.2|5698.5|5692.5|5700.5|5694.5|5698.5|5692.5|1
1632441740000|2021-09-24 00:02:20|5698|5692|5704.5|5698.5|5705.4|5699.4|5697.7|5691.7|16
1632441750000|2021-09-24 00:02:30|5702.5|5696.5|5699|5693|5702.5|5696.5|5698.5|5692.5|0
1632441760000|2021-09-24 00:02:40|5702.4|5696.4|5701|5695|5702.5|5696.5|5700.5|5694.5|3
1632441770000|2021-09-24 00:02:50|5700.5|5694.5|5702.5|5696.5|5703|5697|5700.5|5694.5|14
1632441790000|2021-09-24 00:03:10|5702|5696|5702|5696|5702.5|5696.5|5701.2|5695.2|1
1632441800000|2021-09-24 00:03:20|5702.5|5696.5|5702.5|5696.5|5703|5697|5702.5|5696.5|1
1632441810000|2021-09-24 00:03:30|5702.7|5696.7|5703|5697|5703|5697|5702.7|5696.7|2
1632441830000|2021-09-24 00:03:50|5702.9|5696.9|5703.2|5697.2|5703.5|5697.5|5702.9|5696.9|0
1632441840000|2021-09-24 00:04:00|5703|5697|5701.5|5695.5|5703|5697|5701.5|5695.5|1
1632441850000|2021-09-24 00:04:10|5698.9|5692.9|5700.2|5694.2|5700.5|5694.5|5698.3|5692.3|9
1632441860000|2021-09-24 00:04:20|5702.1|5696.1|5702|5696|5703|5697|5701.5|5695.5|6
1632441870000|2021-09-24 00:04:30|5702.4|5696.4|5699.9|5693.9|5702.5|5696.5|5699.9|5693.9|3
1632441880000|2021-09-24 00:04:40|5700.8|5694.8|5701.9|5695.9|5701.9|5695.9|5700.8|5694.8|0
1632441890000|2021-09-24 00:04:50|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701|5695|1
1632441900000|2021-09-24 00:05:00|5700.7|5694.7|5700|5694|5700.7|5694.7|5700|5694|2
1632441920000|2021-09-24 00:05:20|5701|5695|5701.2|5695.2|5701.5|5695.5|5700.7|5694.7|20
1632441930000|2021-09-24 00:05:30|5701|5695|5701.2|5695.2|5701.4|5695.4|5700.5|5694.5|0
1632441940000|2021-09-24 00:05:40|5701.4|5695.4|5701.5|5695.5|5701.7|5695.7|5701.4|5695.4|0
1632441950000|2021-09-24 00:05:50|5700.5|5694.5|5700.5|5694.5|5701.5|5695.5|5700.5|5694.5|1
1632441960000|2021-09-24 00:06:00|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701|5695|0
1632441970000|2021-09-24 00:06:10|5702.2|5696.2|5702.4|5696.4|5702.4|5696.4|5702.2|5696.2|15
1632441990000|2021-09-24 00:06:30|||||||||1
1632442000000|2021-09-24 00:06:40|5702.7|5696.7|5702.9|5696.9|5702.9|5696.9|5702.7|5696.7|1
1632442010000|2021-09-24 00:06:50|5702.2|5696.2|5701.9|5695.9|5702.2|5696.2|5701.9|5695.9|1
1632442020000|2021-09-24 00:07:00|5702.4|5696.4|5701.9|5695.9|5702.4|5696.4|5701.9|5695.9|6
1632442030000|2021-09-24 00:07:10|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|0
1632442050000|2021-09-24 00:07:30|5701.4|5695.4|5701.5|5695.5|5702|5696|5701.4|5695.4|1
1632442060000|2021-09-24 00:07:40|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|1
1632442070000|2021-09-24 00:07:50|||||||||1
1632442100000|2021-09-24 00:08:20|5701.9|5695.9|5702|5696|5702|5696|5701.9|5695.9|0
1632442110000|2021-09-24 00:08:30|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|1
1632442120000|2021-09-24 00:08:40|5700|5694|5700|5694|5700|5694|5700|5694|1
1632442130000|2021-09-24 00:08:50|5699.7|5693.7|5701|5695|5701.5|5695.5|5699.7|5693.7|3
1632442140000|2021-09-24 00:09:00|5700.7|5694.7|5703|5697|5703|5697|5700.5|5694.5|3
1632442150000|2021-09-24 00:09:10|5702.5|5696.5|5701|5695|5702.5|5696.5|5701|5695|2
1632442160000|2021-09-24 00:09:20|5701.2|5695.2|5702|5696|5702.5|5696.5|5701|5695|2
1632442170000|2021-09-24 00:09:30|5701.7|5695.7|5702|5696|5702.5|5696.5|5701|5695|4
1632442180000|2021-09-24 00:09:40|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1632442190000|2021-09-24 00:09:50|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|0
1632442200000|2021-09-24 00:10:00|5701.9|5695.9|5701.9|5695.9|5702.6|5696.6|5701.5|5695.5|3
1632442220000|2021-09-24 00:10:20|5702.5|5696.5|5702|5696|5702.5|5696.5|5701.9|5695.9|0
1632442230000|2021-09-24 00:10:30|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|0
1632442240000|2021-09-24 00:10:40|5702|5696|5703.2|5697.2|5703.2|5697.2|5702|5696|0
1632442260000|2021-09-24 00:11:00|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|4
1632442270000|2021-09-24 00:11:10|5703.2|5697.2|5703|5697|5703.2|5697.2|5702.5|5696.5|1
1632442300000|2021-09-24 00:11:40|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|2
1632442310000|2021-09-24 00:11:50|5703.5|5697.5|5704.4|5698.4|5704.4|5698.4|5703.5|5697.5|0
1632442320000|2021-09-24 00:12:00|5703.4|5697.4|5703.5|5697.5|5704.2|5698.2|5703.4|5697.4|1
1632442340000|2021-09-24 00:12:20|5703|5697|5703.9|5697.9|5703.9|5697.9|5703|5697|0
1632442350000|2021-09-24 00:12:30|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|0
1632442360000|2021-09-24 00:12:40|5705.3|5699.3|5706.7|5700.7|5707.5|5701.5|5705.3|5699.3|0
1632442370000|2021-09-24 00:12:50|5707.5|5701.5|5707.5|5701.5|5708|5702|5707.2|5701.2|0
1632442380000|2021-09-24 00:13:00|5707.9|5701.9|5705.5|5699.5|5708|5702|5705.5|5699.5|0
1632442390000|2021-09-24 00:13:10|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|2
1632442400000|2021-09-24 00:13:20|5708|5702|5707.5|5701.5|5708|5702|5707.5|5701.5|1
1632442410000|2021-09-24 00:13:30|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|1
1632442420000|2021-09-24 00:13:40|5705.7|5699.7|5705.5|5699.5|5706.5|5700.5|5705.5|5699.5|2
1632442430000|2021-09-24 00:13:50|5705.9|5699.9|5707.5|5701.5|5707.5|5701.5|5705.9|5699.9|0
1632442440000|2021-09-24 00:14:00|5707.2|5701.2|5708|5702|5708|5702|5703|5697|10
1632442450000|2021-09-24 00:14:10|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1632442460000|2021-09-24 00:14:20|5707.9|5701.9|5708|5702|5708|5702|5707.9|5701.9|0
1632442470000|2021-09-24 00:14:30|5707|5701|5707|5701|5707|5701|5707|5701|1
1632442480000|2021-09-24 00:14:40|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|2
1632442490000|2021-09-24 00:14:50|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.2|5701.2|9
1632442500000|2021-09-24 00:15:00|5707.2|5701.2|5707|5701|5707.5|5701.5|5707|5701|0
1632442510000|2021-09-24 00:15:10|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|121
1632442530000|2021-09-24 00:15:30|5707.4|5701.4|5707.5|5701.5|5707.5|5701.5|5707.4|5701.4|1
1632442540000|2021-09-24 00:15:40|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|3
1632442550000|2021-09-24 00:15:50|5709.2|5703.2|5709.5|5703.5|5709.5|5703.5|5706.5|5700.5|4
1632442560000|2021-09-24 00:16:00|5708|5702|5707.5|5701.5|5708|5702|5707.5|5701.5|1
1632442570000|2021-09-24 00:16:10|5708.2|5702.2|5708|5702|5708.5|5702.5|5708|5702|0
1632442580000|2021-09-24 00:16:20|5708.7|5702.7|5707|5701|5708.7|5702.7|5707|5701|1
1632442590000|2021-09-24 00:16:30|5711.5|5705.5|5711.5|5705.5|5712.5|5706.5|5711.5|5705.5|14
1632442600000|2021-09-24 00:16:40|5711.9|5705.9|5712.5|5706.5|5712.5|5706.5|5711.9|5705.9|0
1632442620000|2021-09-24 00:17:00|5712|5706|5708.5|5702.5|5712|5706|5708.5|5702.5|1
1632442630000|2021-09-24 00:17:10|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|1
1632442660000|2021-09-24 00:17:40|5708|5702|5708.4|5702.4|5708.4|5702.4|5708|5702|1
1632442670000|2021-09-24 00:17:50|5708.5|5702.5|5709|5703|5709|5703|5708.5|5702.5|0
1632442680000|2021-09-24 00:18:00|5708.7|5702.7|5710|5704|5710|5704|5708.7|5702.7|0
1632442690000|2021-09-24 00:18:10|5709.7|5703.7|5709.5|5703.5|5709.7|5703.7|5708.5|5702.5|5
1632442700000|2021-09-24 00:18:20|5710|5704|5711|5705|5711|5705|5710|5704|0
1632442710000|2021-09-24 00:18:30|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|15
1632442720000|2021-09-24 00:18:40|5713|5707|5713|5707|5713|5707|5713|5707|1
1632442730000|2021-09-24 00:18:50|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|0
1632442740000|2021-09-24 00:19:00|||||||||1
1632442750000|2021-09-24 00:19:10|5712.7|5706.7|5714.5|5708.5|5715|5709|5711|5705|21
1632442760000|2021-09-24 00:19:20|5714|5708|5714|5708|5714.5|5708.5|5712.5|5706.5|1
1632442770000|2021-09-24 00:19:30|5714.7|5708.7|5713.7|5707.7|5714.7|5708.7|5713.7|5707.7|1
1632442780000|2021-09-24 00:19:40|5713.5|5707.5|5714.2|5708.2|5715|5709|5713.5|5707.5|6
1632442790000|2021-09-24 00:19:50|5714.5|5708.5|5714|5708|5714.5|5708.5|5714|5708|0
1632442820000|2021-09-24 00:20:20|5713.7|5707.7|5712.5|5706.5|5713.7|5707.7|5712.5|5706.5|0
1632442830000|2021-09-24 00:20:30|5712.4|5706.4|5713.5|5707.5|5713.5|5707.5|5712.4|5706.4|0
1632442840000|2021-09-24 00:20:40|5714|5708|5713|5707|5715|5709|5713|5707|2
1632442850000|2021-09-24 00:20:50|5714|5708|5714|5708|5714|5708|5714|5708|0
1632442860000|2021-09-24 00:21:00|5713.2|5707.2|5712|5706|5714|5708|5712|5706|1
1632442870000|2021-09-24 00:21:10|5712.4|5706.4|5712.5|5706.5|5712.5|5706.5|5712.4|5706.4|1
1632442900000|2021-09-24 00:21:40|5712.9|5706.9|5713|5707|5714|5708|5712.9|5706.9|4
1632442910000|2021-09-24 00:21:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1632442920000|2021-09-24 00:22:00|5713|5707|5712.4|5706.4|5713.5|5707.5|5712.4|5706.4|0
1632442930000|2021-09-24 00:22:10|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|0
1632442940000|2021-09-24 00:22:20|5712|5706|5712|5706|5712|5706|5711.5|5705.5|0
1632442960000|2021-09-24 00:22:40|5711.5|5705.5|5712|5706|5712|5706|5711.5|5705.5|3
1632442970000|2021-09-24 00:22:50|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|9
1632442980000|2021-09-24 00:23:00|5712|5706|5712|5706|5712|5706|5711.5|5705.5|0
1632443010000|2021-09-24 00:23:30|||||||||1
1632443040000|2021-09-24 00:24:00|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|6
1632443050000|2021-09-24 00:24:10|||||||||1
1632443100000|2021-09-24 00:25:00|5711|5705|5711|5705|5711|5705|5711|5705|1
1632443110000|2021-09-24 00:25:10|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|3
1632443120000|2021-09-24 00:25:20|5711.7|5705.7|5711.5|5705.5|5711.7|5705.7|5711.5|5705.5|22
1632443130000|2021-09-24 00:25:30|5712|5706|5712.5|5706.5|5713|5707|5712|5706|1
1632443160000|2021-09-24 00:26:00|||||||||1
1632443200000|2021-09-24 00:26:40|5712.4|5706.4|5711|5705|5712.4|5706.4|5711|5705|1
1632443210000|2021-09-24 00:26:50|5711.3|5705.3|5712.5|5706.5|5712.5|5706.5|5711.3|5705.3|3
1632443220000|2021-09-24 00:27:00|5712.2|5706.2|5713|5707|5713|5707|5711|5705|5
1632443230000|2021-09-24 00:27:10|5712.7|5706.7|5712|5706|5712.7|5706.7|5712|5706|3
1632443240000|2021-09-24 00:27:20|5713|5707|5712.7|5706.7|5713|5707|5712.7|5706.7|5
1632443250000|2021-09-24 00:27:30|5712.5|5706.5|5712|5706|5712.5|5706.5|5712|5706|0
1632443270000|2021-09-24 00:27:50|5712.2|5706.2|5712.5|5706.5|5712.5|5706.5|5712.2|5706.2|2
1632443280000|2021-09-24 00:28:00|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|2
1632443310000|2021-09-24 00:28:30|5711|5705|5711|5705|5711|5705|5711|5705|1
1632443320000|2021-09-24 00:28:40|5711.4|5705.4|5711.5|5705.5|5711.9|5705.9|5711.4|5705.4|1
1632443330000|2021-09-24 00:28:50|5712|5706|5712|5706|5712|5706|5712|5706|0
1632443340000|2021-09-24 00:29:00|5711.5|5705.5|5711.5|5705.5|5711.9|5705.9|5711.5|5705.5|4
1632443350000|2021-09-24 00:29:10|5711.9|5705.9|5712|5706|5712|5706|5711.9|5705.9|0
1632443360000|2021-09-24 00:29:20|5711.7|5705.7|5711.5|5705.5|5711.7|5705.7|5711.5|5705.5|0
1632443370000|2021-09-24 00:29:30|5711.2|5705.2|5711|5705|5712|5706|5711|5705|1
1632443400000|2021-09-24 00:30:00|5711.2|5705.2|5711.5|5705.5|5712|5706|5711.2|5705.2|1
1632443420000|2021-09-24 00:30:20|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|0
1632443430000|2021-09-24 00:30:30|5711.5|5705.5|5712.5|5706.5|5712.5|5706.5|5711.5|5705.5|0
1632443450000|2021-09-24 00:30:50|||||||||1
1632443460000|2021-09-24 00:31:00|5711.4|5705.4|5711|5705|5711.4|5705.4|5711|5705|2
1632443500000|2021-09-24 00:31:40|||||||||2
1632443520000|2021-09-24 00:32:00|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|4
1632443530000|2021-09-24 00:32:10|5712|5706|5712|5706|5712|5706|5712|5706|0
1632443560000|2021-09-24 00:32:40|5711.7|5705.7|5710.9|5704.9|5711.7|5705.7|5710.9|5704.9|2
1632443570000|2021-09-24 00:32:50|5711.9|5705.9|5712.5|5706.5|5712.5|5706.5|5711.9|5705.9|2
1632443610000|2021-09-24 00:33:30|||||||||1
1632443620000|2021-09-24 00:33:40|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|2
1632443640000|2021-09-24 00:34:00|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|4
1632443660000|2021-09-24 00:34:20|5711.4|5705.4|5712.2|5706.2|5712.5|5706.5|5711.2|5705.2|11
1632443670000|2021-09-24 00:34:30|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|0
1632443680000|2021-09-24 00:34:40|||||||||4
1632443700000|2021-09-24 00:35:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|1
1632443710000|2021-09-24 00:35:10|5711.6|5705.6|5711.2|5705.2|5711.6|5705.6|5711.2|5705.2|2
1632443790000|2021-09-24 00:36:30|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|3
1632443810000|2021-09-24 00:36:50|5711.2|5705.2|5708.7|5702.7|5711.2|5705.2|5708.7|5702.7|4
1632443820000|2021-09-24 00:37:00|5708.5|5702.5|5708.5|5702.5|5708.9|5702.9|5708.5|5702.5|0
1632443830000|2021-09-24 00:37:10|5708.7|5702.7|5708.5|5702.5|5708.9|5702.9|5708.5|5702.5|2
1632443840000|2021-09-24 00:37:20|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|0
1632443850000|2021-09-24 00:37:30|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1632443890000|2021-09-24 00:38:10|5708.9|5702.9|5710|5704|5710.2|5704.2|5708.5|5702.5|15
1632443900000|2021-09-24 00:38:20|5710.4|5704.4|5710.5|5704.5|5710.5|5704.5|5710.4|5704.4|0
1632443920000|2021-09-24 00:38:40|5710|5704|5710|5704|5710|5704|5710|5704|1
1632443930000|2021-09-24 00:38:50|5709.9|5703.9|5710|5704|5710|5704|5709.5|5703.5|0
1632443940000|2021-09-24 00:39:00|5709.9|5703.9|5709.5|5703.5|5709.9|5703.9|5709.5|5703.5|0
1632443950000|2021-09-24 00:39:10|5709.9|5703.9|5710.5|5704.5|5710.9|5704.9|5709.9|5703.9|2
1632443960000|2021-09-24 00:39:20|5710.9|5704.9|5710.5|5704.5|5710.9|5704.9|5710.5|5704.5|0
1632443980000|2021-09-24 00:39:40|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.5|5704.5|0
1632443990000|2021-09-24 00:39:50|5710.5|5704.5|5710.9|5704.9|5710.9|5704.9|5710.5|5704.5|0
1632444000000|2021-09-24 00:40:00|5710.5|5704.5|5710.9|5704.9|5710.9|5704.9|5710.5|5704.5|0
1632444010000|2021-09-24 00:40:10|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632444020000|2021-09-24 00:40:20|5710.9|5704.9|5713.5|5707.5|5713.5|5707.5|5710.5|5704.5|2
1632444050000|2021-09-24 00:40:50|5713.4|5707.4|5713.4|5707.4|5713.5|5707.5|5713|5707|0
1632444060000|2021-09-24 00:41:00|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1632444070000|2021-09-24 00:41:10|5712.5|5706.5|5712|5706|5712.5|5706.5|5712|5706|1
1632444080000|2021-09-24 00:41:20|5712.4|5706.4|5712.5|5706.5|5712.5|5706.5|5712.4|5706.4|0
1632444090000|2021-09-24 00:41:30|5712.4|5706.4|5711.9|5705.9|5712.4|5706.4|5711.5|5705.5|0
1632444100000|2021-09-24 00:41:40|5712|5706|5712|5706|5712|5706|5712|5706|0
1632444110000|2021-09-24 00:41:50|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|0
1632444120000|2021-09-24 00:42:00|5711.4|5705.4|5711|5705|5711.4|5705.4|5711|5705|0
1632444130000|2021-09-24 00:42:10|5709.7|5703.7|5709.5|5703.5|5709.7|5703.7|5709.5|5703.5|0
1632444140000|2021-09-24 00:42:20|5709.2|5703.2|5709|5703|5709.2|5703.2|5709|5703|0
1632444150000|2021-09-24 00:42:30|5712|5706|5712|5706|5712|5706|5712|5706|4
1632444160000|2021-09-24 00:42:40|5711.7|5705.7|5710|5704|5711.7|5705.7|5710|5704|0
1632444200000|2021-09-24 00:43:20|||||||||3
1632444290000|2021-09-24 00:44:50|5711.9|5705.9|5714.7|5708.7|5714.7|5708.7|5711.7|5705.7|35
1632444300000|2021-09-24 00:45:00|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|1
1632444350000|2021-09-24 00:45:50|5715|5709|5715|5709|5715|5709|5715|5709|3
1632444360000|2021-09-24 00:46:00|5714.9|5708.9|5714.5|5708.5|5714.9|5708.9|5714.5|5708.5|4
1632444370000|2021-09-24 00:46:10|5714|5708|5714|5708|5714|5708|5714|5708|0
1632444390000|2021-09-24 00:46:30|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|0
1632444420000|2021-09-24 00:47:00|5712.4|5706.4|5711|5705|5712.4|5706.4|5711|5705|4
1632444470000|2021-09-24 00:47:50|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632444480000|2021-09-24 00:48:00|||||||||9
1632444500000|2021-09-24 00:48:20|5710|5704|5710|5704|5710|5704|5710|5704|0
1632444530000|2021-09-24 00:48:50|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|1
1632444540000|2021-09-24 00:49:00|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1632444560000|2021-09-24 00:49:20|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1632444570000|2021-09-24 00:49:30|5711|5705|5711.5|5705.5|5711.5|5705.5|5711|5705|0
1632444580000|2021-09-24 00:49:40|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|1
1632444630000|2021-09-24 00:50:30|5713|5707|5713|5707|5713|5707|5713|5707|0
1632444640000|2021-09-24 00:50:40|5712|5706|5713|5707|5713|5707|5712|5706|2
1632444650000|2021-09-24 00:50:50|5712.5|5706.5|5713|5707|5713.5|5707.5|5712.5|5706.5|1
1632444700000|2021-09-24 00:51:40|5712.5|5706.5|5711.5|5705.5|5712.5|5706.5|5711.5|5705.5|4
1632444710000|2021-09-24 00:51:50|5711.8|5705.8|5713|5707|5713|5707|5711.8|5705.8|4
1632444720000|2021-09-24 00:52:00|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|6
1632444740000|2021-09-24 00:52:20|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|0
1632444750000|2021-09-24 00:52:30|5712.5|5706.5|5713.4|5707.4|5713.4|5707.4|5712.5|5706.5|1
1632444770000|2021-09-24 00:52:50|5713.1|5707.1|5712|5706|5713.1|5707.1|5712|5706|2
1632444780000|2021-09-24 00:53:00|5711.5|5705.5|5713.9|5707.9|5713.9|5707.9|5711.5|5705.5|9
1632444790000|2021-09-24 00:53:10|5712.9|5706.9|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|0
1632444840000|2021-09-24 00:54:00|5712.1|5706.1|5710.5|5704.5|5712.1|5706.1|5710.5|5704.5|10
1632444850000|2021-09-24 00:54:10|5712|5706|5711|5705|5712|5706|5711|5705|5
1632444860000|2021-09-24 00:54:20|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|0
1632444900000|2021-09-24 00:55:00|5711.5|5705.5|5712|5706|5712|5706|5711.5|5705.5|0
1632444960000|2021-09-24 00:56:00|5711.7|5705.7|5711.5|5705.5|5711.7|5705.7|5711.5|5705.5|0
1632444970000|2021-09-24 00:56:10|5711|5705|5711.5|5705.5|5711.5|5705.5|5711|5705|2
1632445000000|2021-09-24 00:56:40|5712|5706|5712|5706|5712|5706|5712|5706|1
1632445030000|2021-09-24 00:57:10|5714|5708|5714.5|5708.5|5714.5|5708.5|5713.7|5707.7|73
1632445090000|2021-09-24 00:58:10|||||||||1
1632445100000|2021-09-24 00:58:20|5715|5709|5719.5|5713.5|5719.5|5713.5|5715|5709|4
1632445110000|2021-09-24 00:58:30|5719|5713|5719|5713|5719|5713|5719|5713|1
1632445120000|2021-09-24 00:58:40|5720|5714|5720|5714|5720|5714|5720|5714|1
1632445140000|2021-09-24 00:59:00|5718|5712|5717|5711|5718|5712|5717|5711|10
1632445150000|2021-09-24 00:59:10|5716.5|5710.5|5717.7|5711.7|5717.7|5711.7|5716.5|5710.5|0
1632445160000|2021-09-24 00:59:20|5717.5|5711.5|5720|5714|5720|5714|5717.5|5711.5|10
1632445170000|2021-09-24 00:59:30|5719.7|5713.7|5719|5713|5719.7|5713.7|5719|5713|0
1632445190000|2021-09-24 00:59:50|5719.5|5713.5|5719|5713|5720|5714|5719|5713|1
1632445210000|2021-09-24 01:00:10|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|6
1632445220000|2021-09-24 01:00:20|5718.4|5712.4|5716|5710|5719.4|5713.4|5716|5710|1
1632445230000|2021-09-24 01:00:30|5714|5708|5712.7|5706.7|5714.5|5708.5|5712.7|5706.7|4
1632445240000|2021-09-24 01:00:40|5712.9|5706.9|5716.5|5710.5|5717|5711|5712.9|5706.9|13
1632445250000|2021-09-24 01:00:50|5716|5710|5715.5|5709.5|5716.4|5710.4|5715.5|5709.5|0
1632445260000|2021-09-24 01:01:00|5715.4|5709.4|5716.9|5710.9|5716.9|5710.9|5712|5706|6
1632445270000|2021-09-24 01:01:10|5717|5711|5717.5|5711.5|5717.9|5711.9|5717|5711|1
1632445280000|2021-09-24 01:01:20|5717.9|5711.9|5717|5711|5717.9|5711.9|5717|5711|0
1632445290000|2021-09-24 01:01:30|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1632445300000|2021-09-24 01:01:40|5717|5711|5717|5711|5717|5711|5717|5711|0
1632445310000|2021-09-24 01:01:50|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|20
1632445320000|2021-09-24 01:02:00|5714.9|5708.9|5716|5710|5716|5710|5714|5708|1
1632445330000|2021-09-24 01:02:10|5715.7|5709.7|5713.7|5707.7|5716|5710|5713.7|5707.7|3
1632445340000|2021-09-24 01:02:20|5713.5|5707.5|5713|5707|5713.5|5707.5|5713|5707|0
1632445350000|2021-09-24 01:02:30|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713|5707|0
1632445360000|2021-09-24 01:02:40|5714|5708|5713.5|5707.5|5715|5709|5713.5|5707.5|4
1632445370000|2021-09-24 01:02:50|5713.9|5707.9|5715|5709|5715.5|5709.5|5713.5|5707.5|1
1632445380000|2021-09-24 01:03:00|5714.5|5708.5|5712.5|5706.5|5715|5709|5712.5|5706.5|0
1632445390000|2021-09-24 01:03:10|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|0
1632445400000|2021-09-24 01:03:20|5711.5|5705.5|5712|5706|5712|5706|5711.5|5705.5|2
1632445410000|2021-09-24 01:03:30|5713.9|5707.9|5712.4|5706.4|5713.9|5707.9|5712|5706|22
1632445420000|2021-09-24 01:03:40|5712|5706|5712.4|5706.4|5712.4|5706.4|5711.5|5705.5|8
1632445430000|2021-09-24 01:03:50|5713|5707|5711.9|5705.9|5713|5707|5711.9|5705.9|4
1632445440000|2021-09-24 01:04:00|5712|5706|5713.2|5707.2|5713.2|5707.2|5710.5|5704.5|3
1632445450000|2021-09-24 01:04:10|5713.5|5707.5|5715|5709|5715.5|5709.5|5713|5707|4
1632445460000|2021-09-24 01:04:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632445470000|2021-09-24 01:04:30|5716|5710|5716.5|5710.5|5716.5|5710.5|5716|5710|10
1632445480000|2021-09-24 01:04:40|5716|5710|5716|5710|5716|5710|5715.5|5709.5|2
1632445490000|2021-09-24 01:04:50|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716|5710|3
1632445500000|2021-09-24 01:05:00|5716.7|5710.7|5717.5|5711.5|5717.5|5711.5|5716.2|5710.2|1
1632445510000|2021-09-24 01:05:10|5717|5711|5716|5710|5717.5|5711.5|5716|5710|0
1632445520000|2021-09-24 01:05:20|5714.6|5708.6|5713.7|5707.7|5714.6|5708.6|5713.7|5707.7|1
1632445550000|2021-09-24 01:05:50|5713.9|5707.9|5714.2|5708.2|5714.2|5708.2|5713.7|5707.7|1
1632445560000|2021-09-24 01:06:00|5714.1|5708.1|5713.7|5707.7|5714.1|5708.1|5713.7|5707.7|0
1632445590000|2021-09-24 01:06:30|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1632445610000|2021-09-24 01:06:50|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1632445620000|2021-09-24 01:07:00|5714.1|5708.1|5714.2|5708.2|5714.2|5708.2|5714.1|5708.1|0
1632445630000|2021-09-24 01:07:10|5717.5|5711.5|5719|5713|5720|5714|5717.5|5711.5|4
1632445640000|2021-09-24 01:07:20|5719.4|5713.4|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|2
1632445650000|2021-09-24 01:07:30|5719.9|5713.9|5719.5|5713.5|5720|5714|5719.5|5713.5|0
1632445660000|2021-09-24 01:07:40|5719.9|5713.9|5720|5714|5720|5714|5719.9|5713.9|0
1632445670000|2021-09-24 01:07:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|7
1632445680000|2021-09-24 01:08:00|5719.4|5713.4|5717.5|5711.5|5719.4|5713.4|5717.5|5711.5|1
1632445690000|2021-09-24 01:08:10|5717|5711|5718.5|5712.5|5719|5713|5717|5711|1
1632445700000|2021-09-24 01:08:20|5719|5713|5719.5|5713.5|5719.9|5713.9|5719|5713|2
1632445710000|2021-09-24 01:08:30|5719|5713|5717.5|5711.5|5719|5713|5717.5|5711.5|1
1632445720000|2021-09-24 01:08:40|5719|5713|5719|5713|5719|5713|5719|5713|0
1632445730000|2021-09-24 01:08:50|5719.5|5713.5|5721.9|5715.9|5722|5716|5719.5|5713.5|2
1632445740000|2021-09-24 01:09:00|5721.5|5715.5|5720|5714|5721.5|5715.5|5718.5|5712.5|1
1632445750000|2021-09-24 01:09:10|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|4
1632445770000|2021-09-24 01:09:30|||||||||1
1632445780000|2021-09-24 01:09:40|5721.5|5715.5|5721.9|5715.9|5721.9|5715.9|5721.5|5715.5|1
1632445790000|2021-09-24 01:09:50|5721.5|5715.5|5721.9|5715.9|5721.9|5715.9|5721.5|5715.5|3
1632445800000|2021-09-24 01:10:00|5721.5|5715.5|5719|5713|5721.5|5715.5|5719|5713|4
1632445810000|2021-09-24 01:10:10|5718.5|5712.5|5719.2|5713.2|5719.4|5713.4|5718.5|5712.5|1
1632445820000|2021-09-24 01:10:20|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5718.5|5712.5|0
1632445830000|2021-09-24 01:10:30|5719.7|5713.7|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|2
1632445840000|2021-09-24 01:10:40|5719|5713|5719.4|5713.4|5719.4|5713.4|5719|5713|1
1632445860000|2021-09-24 01:11:00|5718.9|5712.9|5719.4|5713.4|5719.4|5713.4|5718.9|5712.9|0
1632445880000|2021-09-24 01:11:20|5719.9|5713.9|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|1
1632445890000|2021-09-24 01:11:30|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1632445900000|2021-09-24 01:11:40|5719.4|5713.4|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|5
1632445920000|2021-09-24 01:12:00|5719.9|5713.9|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|0
1632445930000|2021-09-24 01:12:10|5719.9|5713.9|5722.4|5716.4|5722.4|5716.4|5719.9|5713.9|1
1632445940000|2021-09-24 01:12:20|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632445960000|2021-09-24 01:12:40|5722.4|5716.4|5722.5|5716.5|5722.5|5716.5|5722.4|5716.4|0
1632445970000|2021-09-24 01:12:50|5722.2|5716.2|5722|5716|5722.5|5716.5|5722|5716|0
1632445980000|2021-09-24 01:13:00|5721.9|5715.9|5722.5|5716.5|5723|5717|5721.5|5715.5|7
1632446000000|2021-09-24 01:13:20|||||||||5
1632446010000|2021-09-24 01:13:30|5723|5717|5723|5717|5723|5717|5723|5717|2
1632446080000|2021-09-24 01:14:40|5722.5|5716.5|5723|5717|5723|5717|5722.5|5716.5|0
1632446090000|2021-09-24 01:14:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|10
1632446100000|2021-09-24 01:15:00|5723|5717|5724|5718|5724|5718|5723|5717|1
1632446130000|2021-09-24 01:15:30|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|0
1632446140000|2021-09-24 01:15:40|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1632446150000|2021-09-24 01:15:50|5723|5717|5723|5717|5723|5717|5723|5717|0
1632446160000|2021-09-24 01:16:00|5723.5|5717.5|5722.7|5716.7|5723.5|5717.5|5722.7|5716.7|0
1632446170000|2021-09-24 01:16:10|5722.9|5716.9|5723|5717|5723|5717|5722.9|5716.9|0
1632446210000|2021-09-24 01:16:50|5722.7|5716.7|5723|5717|5723.5|5717.5|5722.5|5716.5|0
1632446220000|2021-09-24 01:17:00|5723.4|5717.4|5722.7|5716.7|5723.5|5717.5|5722.7|5716.7|0
1632446230000|2021-09-24 01:17:10|5722.9|5716.9|5722.5|5716.5|5723|5717|5722.5|5716.5|0
1632446240000|2021-09-24 01:17:20|5722.9|5716.9|5722|5716|5723|5717|5721.5|5715.5|2
1632446250000|2021-09-24 01:17:30|5721.5|5715.5|5721.2|5715.2|5721.5|5715.5|5720.5|5714.5|0
1632446260000|2021-09-24 01:17:40|5721|5715|5721|5715|5721|5715|5721|5715|0
1632446270000|2021-09-24 01:17:50|5720.7|5714.7|5720.5|5714.5|5721|5715|5720|5714|0
1632446280000|2021-09-24 01:18:00|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|1
1632446290000|2021-09-24 01:18:10|5719.7|5713.7|5719.5|5713.5|5719.7|5713.7|5719.5|5713.5|0
1632446300000|2021-09-24 01:18:20|5719.9|5713.9|5720|5714|5720|5714|5719.9|5713.9|0
1632446310000|2021-09-24 01:18:30|5720.4|5714.4|5720|5714|5720.5|5714.5|5720|5714|1
1632446370000|2021-09-24 01:19:30|5719.5|5713.5|5719.9|5713.9|5719.9|5713.9|5719.5|5713.5|0
1632446380000|2021-09-24 01:19:40|5719.5|5713.5|5719.9|5713.9|5719.9|5713.9|5719.5|5713.5|0
1632446390000|2021-09-24 01:19:50|||||||||1
1632446420000|2021-09-24 01:20:20|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1632446430000|2021-09-24 01:20:30|5720|5714|5720|5714|5720|5714|5720|5714|2
1632446440000|2021-09-24 01:20:40|5719.9|5713.9|5720.4|5714.4|5720.4|5714.4|5719.2|5713.2|1
1632446470000|2021-09-24 01:21:10|5720.9|5714.9|5723|5717|5723|5717|5720.9|5714.9|0
1632446480000|2021-09-24 01:21:20|5722.7|5716.7|5723|5717|5723|5717|5722.5|5716.5|0
1632446510000|2021-09-24 01:21:50|5722.9|5716.9|5723|5717|5723|5717|5722.9|5716.9|0
1632446530000|2021-09-24 01:22:10|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1632446540000|2021-09-24 01:22:20|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|0
1632446560000|2021-09-24 01:22:40|5723.9|5717.9|5724|5718|5724|5718|5723.9|5717.9|0
1632446570000|2021-09-24 01:22:50|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1632446590000|2021-09-24 01:23:10|5724|5718|5724|5718|5724|5718|5724|5718|0
1632446600000|2021-09-24 01:23:20|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1632446610000|2021-09-24 01:23:30|5724.9|5718.9|5725|5719|5725|5719|5724.9|5718.9|0
1632446620000|2021-09-24 01:23:40|5724.7|5718.7|5724.5|5718.5|5724.7|5718.7|5724.5|5718.5|1
1632446640000|2021-09-24 01:24:00|5724|5718|5724|5718|5724|5718|5724|5718|1
1632446670000|2021-09-24 01:24:30|5724.5|5718.5|5724|5718|5724.5|5718.5|5724|5718|0
1632446680000|2021-09-24 01:24:40|5724.4|5718.4|5724|5718|5724.5|5718.5|5724|5718|0
1632446690000|2021-09-24 01:24:50|5724.4|5718.4|5724.5|5718.5|5724.5|5718.5|5724.4|5718.4|0
1632446700000|2021-09-24 01:25:00|5724.9|5718.9|5724.7|5718.7|5725|5719|5724.7|5718.7|0
1632446710000|2021-09-24 01:25:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1632446720000|2021-09-24 01:25:20|5724.9|5718.9|5724.7|5718.7|5724.9|5718.9|5724.7|5718.7|0
1632446730000|2021-09-24 01:25:30|5724.5|5718.5|5725|5719|5725|5719|5724.5|5718.5|0
1632446740000|2021-09-24 01:25:40|5724.7|5718.7|5726.5|5720.5|5727|5721|5724.5|5718.5|2
1632446750000|2021-09-24 01:25:50|5726.9|5720.9|5728.5|5722.5|5728.5|5722.5|5726.9|5720.9|0
1632446780000|2021-09-24 01:26:20|5728|5722|5728|5722|5728.4|5722.4|5728|5722|0
1632446790000|2021-09-24 01:26:30|5728.4|5722.4|5727|5721|5728.4|5722.4|5727|5721|1
1632446800000|2021-09-24 01:26:40|5726.7|5720.7|5725.2|5719.2|5726.7|5720.7|5725.2|5719.2|7
1632446810000|2021-09-24 01:26:50|5725|5719|5724.5|5718.5|5725|5719|5724.5|5718.5|0
1632446820000|2021-09-24 01:27:00|5725|5719|5725|5719|5725|5719|5725|5719|1
1632446830000|2021-09-24 01:27:10|5725.5|5719.5|5725|5719|5725.9|5719.9|5725|5719|0
1632446860000|2021-09-24 01:27:40|5725.4|5719.4|5725|5719|5726.5|5720.5|5725|5719|1
1632446890000|2021-09-24 01:28:10|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1632446920000|2021-09-24 01:28:40|5727.5|5721.5|5727|5721|5727.5|5721.5|5727|5721|0
1632446930000|2021-09-24 01:28:50|5727.4|5721.4|5727.5|5721.5|5728|5722|5727.4|5721.4|0
1632446940000|2021-09-24 01:29:00|5727|5721|5728|5722|5728|5722|5727|5721|0
1632446960000|2021-09-24 01:29:20|5728.4|5722.4|5729|5723|5729|5723|5728.4|5722.4|0
1632446980000|2021-09-24 01:29:40|5728.9|5722.9|5728.5|5722.5|5728.9|5722.9|5728.5|5722.5|1
1632447000000|2021-09-24 01:30:00|5728.2|5722.2|5727.5|5721.5|5728.5|5722.5|5727|5721|3
1632447010000|2021-09-24 01:30:10|5727.9|5721.9|5725.7|5719.7|5727.9|5721.9|5725.5|5719.5|1
1632447030000|2021-09-24 01:30:30|5725.5|5719.5|5725|5719|5726|5720|5725|5719|1
1632447040000|2021-09-24 01:30:40|5724.7|5718.7|5725|5719|5725|5719|5724.7|5718.7|0
1632447070000|2021-09-24 01:31:10|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1632447080000|2021-09-24 01:31:20|5725|5719|5725|5719|5725|5719|5725|5719|0
1632447090000|2021-09-24 01:31:30|5724.7|5718.7|5725.2|5719.2|5725.5|5719.5|5724.7|5718.7|0
1632447100000|2021-09-24 01:31:40|5725|5719|5725.5|5719.5|5725.5|5719.5|5725|5719|0
1632447120000|2021-09-24 01:32:00|5726|5720|5724.5|5718.5|5726|5720|5724.5|5718.5|7
1632447130000|2021-09-24 01:32:10|5725|5719|5725|5719|5725|5719|5725|5719|0
1632447170000|2021-09-24 01:32:50|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1632447240000|2021-09-24 01:34:00|5724.9|5718.9|5724.5|5718.5|5724.9|5718.9|5724.5|5718.5|1
1632447260000|2021-09-24 01:34:20|5724.2|5718.2|5725|5719|5725|5719|5724|5718|1
1632447270000|2021-09-24 01:34:30|5724.7|5718.7|5724.5|5718.5|5724.7|5718.7|5724.5|5718.5|8
1632447280000|2021-09-24 01:34:40|5725|5719|5725|5719|5725|5719|5724.5|5718.5|0
1632447300000|2021-09-24 01:35:00|5724.5|5718.5|5725|5719|5725|5719|5724.5|5718.5|0
1632447310000|2021-09-24 01:35:10|5724|5718|5723.5|5717.5|5725|5719|5723.5|5717.5|1
1632447320000|2021-09-24 01:35:20|5724.5|5718.5|5724.5|5718.5|5725|5719|5724.5|5718.5|1
1632447330000|2021-09-24 01:35:30|5724.9|5718.9|5725|5719|5725|5719|5724.9|5718.9|0
1632447360000|2021-09-24 01:36:00|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1632447370000|2021-09-24 01:36:10|5724.9|5718.9|5725|5719|5725.4|5719.4|5724.9|5718.9|0
1632447400000|2021-09-24 01:36:40|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1632447410000|2021-09-24 01:36:50|5724.9|5718.9|5725|5719|5725|5719|5724.9|5718.9|0
1632447420000|2021-09-24 01:37:00|5724.7|5718.7|5724.5|5718.5|5724.7|5718.7|5724.5|5718.5|0
1632447430000|2021-09-24 01:37:10|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1632447440000|2021-09-24 01:37:20|5725|5719|5727|5721|5727|5721|5725|5719|1
1632447460000|2021-09-24 01:37:40|5727.7|5721.7|5727|5721|5727.7|5721.7|5727|5721|1
1632447480000|2021-09-24 01:38:00|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|0
1632447490000|2021-09-24 01:38:10|5728|5722|5728|5722|5728.5|5722.5|5728|5722|0
1632447500000|2021-09-24 01:38:20|5728.4|5722.4|5727.5|5721.5|5728.5|5722.5|5727.5|5721.5|0
1632447520000|2021-09-24 01:38:40|5727.2|5721.2|5727|5721|5727.5|5721.5|5726.7|5720.7|1
1632447540000|2021-09-24 01:39:00|5726.5|5720.5|5727|5721|5727|5721|5726.5|5720.5|0
1632447550000|2021-09-24 01:39:10|5726.7|5720.7|5726.5|5720.5|5727|5721|5726.5|5720.5|0
1632447560000|2021-09-24 01:39:20|5726|5720|5727|5721|5727|5721|5726|5720|0
1632447580000|2021-09-24 01:39:40|5727.5|5721.5|5727|5721|5727.5|5721.5|5727|5721|0
1632447590000|2021-09-24 01:39:50|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1632447600000|2021-09-24 01:40:00|5726.8|5720.8|5728.4|5722.4|5728.4|5722.4|5726.8|5720.8|4
1632447610000|2021-09-24 01:40:10|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|0
1632447630000|2021-09-24 01:40:30|5728.4|5722.4|5728.5|5722.5|5728.9|5722.9|5728.4|5722.4|1
1632447650000|2021-09-24 01:40:50|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1632447660000|2021-09-24 01:41:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|0
1632447670000|2021-09-24 01:41:10|5729|5723|5727|5721|5729|5723|5726.5|5720.5|3
1632447680000|2021-09-24 01:41:20|5726.7|5720.7|5726|5720|5726.7|5720.7|5726|5720|0
1632447690000|2021-09-24 01:41:30|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1632447710000|2021-09-24 01:41:50|5726|5720|5725.5|5719.5|5726|5720|5725.5|5719.5|2
1632447720000|2021-09-24 01:42:00|5725.9|5719.9|5726|5720|5726|5720|5725.9|5719.9|0
1632447730000|2021-09-24 01:42:10|5725.5|5719.5|5726|5720|5726|5720|5725.5|5719.5|0
1632447780000|2021-09-24 01:43:00|5725.5|5719.5|5725|5719|5725.5|5719.5|5725|5719|1
1632447790000|2021-09-24 01:43:10|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1632447800000|2021-09-24 01:43:20|5725.7|5719.7|5726|5720|5726|5720|5725.7|5719.7|0
1632447840000|2021-09-24 01:44:00|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1632447890000|2021-09-24 01:44:50|5724|5718|5721.5|5715.5|5724|5718|5721.5|5715.5|2
1632447900000|2021-09-24 01:45:00|5721|5715|5721|5715|5721.4|5715.4|5720.9|5714.9|0
1632447910000|2021-09-24 01:45:10|5720|5714|5720|5714|5720|5714|5720|5714|1
1632447920000|2021-09-24 01:45:20|5720.4|5714.4|5720.9|5714.9|5721.4|5715.4|5720.4|5714.4|0
1632447930000|2021-09-24 01:45:30|5721|5715|5721|5715|5721|5715|5720.5|5714.5|0
1632447940000|2021-09-24 01:45:40|5720.7|5714.7|5721.5|5715.5|5721.5|5715.5|5720.5|5714.5|0
1632447960000|2021-09-24 01:46:00|5721|5715|5721|5715|5721|5715|5721|5715|0
1632447980000|2021-09-24 01:46:20|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|2
1632447990000|2021-09-24 01:46:30|5721|5715|5721|5715|5721|5715|5721|5715|0
1632448020000|2021-09-24 01:47:00|5720|5714|5720|5714|5720|5714|5720|5714|1
1632448040000|2021-09-24 01:47:20|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1632448060000|2021-09-24 01:47:40|5720|5714|5720|5714|5720|5714|5720|5714|1
1632448080000|2021-09-24 01:48:00|5720.4|5714.4|5720|5714|5720.4|5714.4|5720|5714|1
1632448100000|2021-09-24 01:48:20|5719.7|5713.7|5719.5|5713.5|5719.7|5713.7|5719.5|5713.5|0
1632448110000|2021-09-24 01:48:30|5719.2|5713.2|5719|5713|5719.2|5713.2|5719|5713|0
1632448140000|2021-09-24 01:49:00|5719.5|5713.5|5717|5711|5719.5|5713.5|5716.7|5710.7|13
1632448160000|2021-09-24 01:49:20|5718|5712|5718|5712|5718|5712|5718|5712|2
1632448180000|2021-09-24 01:49:40|||||||||1
1632448190000|2021-09-24 01:49:50|5717.7|5711.7|5717.5|5711.5|5717.7|5711.7|5717|5711|0
1632448210000|2021-09-24 01:50:10|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1632448220000|2021-09-24 01:50:20|5718.7|5712.7|5719|5713|5719|5713|5718.7|5712.7|1
1632448250000|2021-09-24 01:50:50|5717.5|5711.5|5718|5712|5718|5712|5717.5|5711.5|0
1632448260000|2021-09-24 01:51:00|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|0
1632448270000|2021-09-24 01:51:10|5719.5|5713.5|5722|5716|5722|5716|5719.5|5713.5|0
1632448280000|2021-09-24 01:51:20|5721.7|5715.7|5721.5|5715.5|5721.7|5715.7|5721.5|5715.5|0
1632448290000|2021-09-24 01:51:30|5722|5716|5721.5|5715.5|5722|5716|5721.5|5715.5|0
1632448310000|2021-09-24 01:51:50|5721.2|5715.2|5720.5|5714.5|5721.2|5715.2|5720.5|5714.5|0
1632448320000|2021-09-24 01:52:00|5721|5715|5720.5|5714.5|5721|5715|5720.5|5714.5|0
1632448330000|2021-09-24 01:52:10|5721|5715|5721.5|5715.5|5722|5716|5721|5715|0
1632448340000|2021-09-24 01:52:20|5721.2|5715.2|5721.5|5715.5|5721.5|5715.5|5720.7|5714.7|0
1632448380000|2021-09-24 01:53:00|5721|5715|5721|5715|5721|5715|5721|5715|0
1632448390000|2021-09-24 01:53:10|5720.7|5714.7|5720|5714|5721|5715|5720|5714|0
1632448400000|2021-09-24 01:53:20|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|1
1632448430000|2021-09-24 01:53:50|5719.9|5713.9|5720.9|5714.9|5720.9|5714.9|5719.9|5713.9|1
1632448440000|2021-09-24 01:54:00|||||||||1
1632448450000|2021-09-24 01:54:10|5722|5716|5721.9|5715.9|5722|5716|5721.9|5715.9|2
1632448470000|2021-09-24 01:54:30|5722|5716|5723|5717|5723|5717|5722|5716|1
1632448490000|2021-09-24 01:54:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1632448500000|2021-09-24 01:55:00|5723|5717|5720.4|5714.4|5723|5717|5720.4|5714.4|2
1632448510000|2021-09-24 01:55:10|5720.7|5714.7|5721.5|5715.5|5721.5|5715.5|5720.4|5714.4|1
1632448520000|2021-09-24 01:55:20|5722.5|5716.5|5722|5716|5722.5|5716.5|5722|5716|0
1632448540000|2021-09-24 01:55:40|5723|5717|5723|5717|5723|5717|5723|5717|0
1632448560000|2021-09-24 01:56:00|5722|5716|5720.7|5714.7|5722|5716|5720.7|5714.7|2
1632448570000|2021-09-24 01:56:10|5720.9|5714.9|5721.5|5715.5|5721.5|5715.5|5720.9|5714.9|1
1632448580000|2021-09-24 01:56:20|5721.9|5715.9|5721.5|5715.5|5722|5716|5721.5|5715.5|0
1632448590000|2021-09-24 01:56:30|5720.9|5714.9|5718|5712|5720.9|5714.9|5718|5712|3
1632448600000|2021-09-24 01:56:40|5717.7|5711.7|5716.5|5710.5|5717.7|5711.7|5716.5|5710.5|2
1632448610000|2021-09-24 01:56:50|||||||||1
1632448620000|2021-09-24 01:57:00|||||||||1
1632448630000|2021-09-24 01:57:10|5715.9|5709.9|5714.5|5708.5|5715.9|5709.9|5714.5|5708.5|2
1632448640000|2021-09-24 01:57:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|8
1632448650000|2021-09-24 01:57:30|5712.3|5706.3|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|7
1632448670000|2021-09-24 01:57:50|5713|5707|5713.2|5707.2|5713.2|5707.2|5712.2|5706.2|2
1632448680000|2021-09-24 01:58:00|5712.8|5706.8|5712.7|5706.7|5712.8|5706.8|5712.2|5706.2|1
1632448690000|2021-09-24 01:58:10|5713|5707|5714|5708|5714.7|5708.7|5713|5707|1
1632448700000|2021-09-24 01:58:20|5714.4|5708.4|5714.5|5708.5|5714.5|5708.5|5714.4|5708.4|0
1632448720000|2021-09-24 01:58:40|5715|5709|5713.7|5707.7|5715|5709|5713.2|5707.2|5
1632448730000|2021-09-24 01:58:50|5713|5707|5712.7|5706.7|5713|5707|5712.7|5706.7|0
1632448740000|2021-09-24 01:59:00|5711.2|5705.2|5710.5|5704.5|5711.2|5705.2|5710|5704|17
1632448750000|2021-09-24 01:59:10|5711|5705|5710.5|5704.5|5711|5705|5710.2|5704.2|0
1632448760000|2021-09-24 01:59:20|5710.9|5704.9|5711|5705|5711|5705|5710.5|5704.5|8
1632448780000|2021-09-24 01:59:40|5711.4|5705.4|5711.5|5705.5|5711.5|5705.5|5711.4|5705.4|0
1632448790000|2021-09-24 01:59:50|5711.9|5705.9|5711.5|5705.5|5712|5706|5711.5|5705.5|1
1632448800000|2021-09-24 02:00:00|5712|5706|5712.5|5706.5|5712.5|5706.5|5710.5|5704.5|5
1632448810000|2021-09-24 02:00:10|5712.7|5706.7|5712.5|5706.5|5712.7|5706.7|5712.5|5706.5|0
1632448850000|2021-09-24 02:00:50|5712.9|5706.9|5715|5709|5715|5709|5712.9|5706.9|3
1632448860000|2021-09-24 02:01:00|5714.9|5708.9|5715|5709|5715|5709|5714|5708|1
1632448880000|2021-09-24 02:01:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632448890000|2021-09-24 02:01:30|5715.9|5709.9|5716|5710|5716|5710|5715.9|5709.9|0
1632448920000|2021-09-24 02:02:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1632448930000|2021-09-24 02:02:10|5716|5710|5716.4|5710.4|5716.4|5710.4|5716|5710|0
1632448940000|2021-09-24 02:02:20|5715.7|5709.7|5715.5|5709.5|5715.7|5709.7|5715.5|5709.5|3
1632448960000|2021-09-24 02:02:40|||||||||1
1632448990000|2021-09-24 02:03:10|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|1
1632449000000|2021-09-24 02:03:20|5716|5710|5716|5710|5716|5710|5716|5710|0
1632449040000|2021-09-24 02:04:00|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632449050000|2021-09-24 02:04:10|5715.2|5709.2|5714.5|5708.5|5715.4|5709.4|5714.5|5708.5|2
1632449060000|2021-09-24 02:04:20|5714.2|5708.2|5714|5708|5714.2|5708.2|5714|5708|0
1632449070000|2021-09-24 02:04:30|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|2
1632449090000|2021-09-24 02:04:50|5712|5706|5712|5706|5712|5706|5712|5706|0
1632449100000|2021-09-24 02:05:00|5711.7|5705.7|5712.5|5706.5|5712.5|5706.5|5711.4|5705.4|5
1632449110000|2021-09-24 02:05:10|5712.9|5706.9|5713.9|5707.9|5713.9|5707.9|5712|5706|4
1632449120000|2021-09-24 02:05:20|5714|5708|5713.5|5707.5|5714|5708|5713.5|5707.5|0
1632449130000|2021-09-24 02:05:30|5713|5707|5711.5|5705.5|5713|5707|5711.5|5705.5|0
1632449140000|2021-09-24 02:05:40|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|0
1632449150000|2021-09-24 02:05:50|5712.7|5706.7|5712|5706|5712.7|5706.7|5711.5|5705.5|0
1632449160000|2021-09-24 02:06:00|5711.5|5705.5|5711|5705|5711.5|5705.5|5711|5705|0
1632449170000|2021-09-24 02:06:10|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|0
1632449180000|2021-09-24 02:06:20|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|0
1632449190000|2021-09-24 02:06:30|5712.9|5706.9|5714|5708|5714.4|5708.4|5712.9|5706.9|1
1632449220000|2021-09-24 02:07:00|5714.9|5708.9|5714|5708|5715|5709|5714|5708|0
1632449230000|2021-09-24 02:07:10|5713.9|5707.9|5713.5|5707.5|5713.9|5707.9|5713.5|5707.5|0
1632449270000|2021-09-24 02:07:50|5714|5708|5714|5708|5714|5708|5714|5708|0
1632449290000|2021-09-24 02:08:10|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1632449300000|2021-09-24 02:08:20|5714|5708|5714|5708|5714|5708|5714|5708|0
1632449310000|2021-09-24 02:08:30|5713.3|5707.3|5713.5|5707.5|5713.5|5707.5|5713.3|5707.3|3
1632449330000|2021-09-24 02:08:50|5713.9|5707.9|5714|5708|5714|5708|5713.9|5707.9|0
1632449340000|2021-09-24 02:09:00|5715.9|5709.9|5716.5|5710.5|5716.9|5710.9|5715.9|5709.9|0
1632449350000|2021-09-24 02:09:10|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|1
1632449420000|2021-09-24 02:10:20|5716.5|5710.5|5716|5710|5716.5|5710.5|5716|5710|0
1632449430000|2021-09-24 02:10:30|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632449440000|2021-09-24 02:10:40|5716.2|5710.2|5715.5|5709.5|5716.9|5710.9|5715.5|5709.5|0
1632449460000|2021-09-24 02:11:00|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|0
1632449480000|2021-09-24 02:11:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632449490000|2021-09-24 02:11:30|5715.2|5709.2|5713.5|5707.5|5715.2|5709.2|5713.5|5707.5|1
1632449500000|2021-09-24 02:11:40|5713.9|5707.9|5714|5708|5714|5708|5713.9|5707.9|0
1632449510000|2021-09-24 02:11:50|5714.5|5708.5|5714.5|5708.5|5715|5709|5714.5|5708.5|1
1632449520000|2021-09-24 02:12:00|5714|5708|5714.5|5708.5|5714.5|5708.5|5714|5708|0
1632449560000|2021-09-24 02:12:40|5714|5708|5714|5708|5714|5708|5714|5708|0
1632449570000|2021-09-24 02:12:50|5713.7|5707.7|5714|5708|5714|5708|5713|5707|3
1632449590000|2021-09-24 02:13:10|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632449610000|2021-09-24 02:13:30|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|15
1632449650000|2021-09-24 02:14:10|5715.7|5709.7|5715.5|5709.5|5715.7|5709.7|5715.5|5709.5|0
1632449660000|2021-09-24 02:14:20|5716|5710|5716|5710|5716|5710|5716|5710|0
1632449670000|2021-09-24 02:14:30|5715.7|5709.7|5715|5709|5715.7|5709.7|5714.3|5708.3|1
1632449680000|2021-09-24 02:14:40|5714.7|5708.7|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|0
1632449690000|2021-09-24 02:14:50|5713.5|5707.5|5712.5|5706.5|5713.5|5707.5|5712.5|5706.5|1
1632449710000|2021-09-24 02:15:10|5712.3|5706.3|5713|5707|5713|5707|5712.3|5706.3|1
1632449730000|2021-09-24 02:15:30|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1632449740000|2021-09-24 02:15:40|5713|5707|5714|5708|5715|5709|5713|5707|5
1632449770000|2021-09-24 02:16:10|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|0
1632449780000|2021-09-24 02:16:20|5712.5|5706.5|5713|5707|5713.5|5707.5|5712.5|5706.5|1
1632449790000|2021-09-24 02:16:30|5713.6|5707.6|5714.5|5708.5|5715.4|5709.4|5713.6|5707.6|6
1632449810000|2021-09-24 02:16:50|5715.4|5709.4|5713.7|5707.7|5715.4|5709.4|5713.7|5707.7|3
1632449820000|2021-09-24 02:17:00|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|0
1632449830000|2021-09-24 02:17:10|5714.2|5708.2|5714|5708|5714.2|5708.2|5714|5708|0
1632449850000|2021-09-24 02:17:30|5714.7|5708.7|5715|5709|5715|5709|5714.7|5708.7|0
1632449890000|2021-09-24 02:18:10|5714|5708|5714|5708|5714|5708|5714|5708|1
1632449920000|2021-09-24 02:18:40|5714.4|5708.4|5714.5|5708.5|5714.5|5708.5|5714.4|5708.4|0
1632449950000|2021-09-24 02:19:10|5714.2|5708.2|5714|5708|5714.2|5708.2|5714|5708|0
1632449970000|2021-09-24 02:19:30|||||||||1
1632450020000|2021-09-24 02:20:20|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714|5708|0
1632450070000|2021-09-24 02:21:10|5714.2|5708.2|5715|5709|5715|5709|5714|5708|1
1632450080000|2021-09-24 02:21:20|5714.5|5708.5|5715|5709|5715|5709|5714.5|5708.5|0
1632450100000|2021-09-24 02:21:40|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|0
1632450110000|2021-09-24 02:21:50|5716.2|5710.2|5716|5710|5716.5|5710.5|5716|5710|0
1632450130000|2021-09-24 02:22:10|5716.4|5710.4|5716.5|5710.5|5716.5|5710.5|5716.4|5710.4|0
1632450170000|2021-09-24 02:22:50|||||||||1
1632450180000|2021-09-24 02:23:00|||||||||1
1632450190000|2021-09-24 02:23:10|5716.2|5710.2|5716|5710|5716.2|5710.2|5716|5710|4
1632450220000|2021-09-24 02:23:40|5716.4|5710.4|5716.2|5710.2|5716.4|5710.4|5716.2|5710.2|0
1632450230000|2021-09-24 02:23:50|5716.5|5710.5|5716|5710|5716.5|5710.5|5716|5710|0
1632450250000|2021-09-24 02:24:10|5716.5|5710.5|5715.5|5709.5|5716.5|5710.5|5715.5|5709.5|1
1632450290000|2021-09-24 02:24:50|5716|5710|5715.5|5709.5|5716|5710|5715.5|5709.5|0
1632450300000|2021-09-24 02:25:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1632450310000|2021-09-24 02:25:10|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632450340000|2021-09-24 02:25:40|5716.9|5710.9|5717.9|5711.9|5717.9|5711.9|5716.9|5710.9|1
1632450350000|2021-09-24 02:25:50|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1632450380000|2021-09-24 02:26:20|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|2
1632450390000|2021-09-24 02:26:30|5718|5712|5719.2|5713.2|5719.4|5713.4|5718|5712|13
1632450400000|2021-09-24 02:26:40|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|0
1632450420000|2021-09-24 02:27:00|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|0
1632450440000|2021-09-24 02:27:20|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632450450000|2021-09-24 02:27:30|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|6
1632450460000|2021-09-24 02:27:40|5721|5715|5721|5715|5721|5715|5721|5715|1
1632450470000|2021-09-24 02:27:50|5721.4|5715.4|5720.7|5714.7|5721.4|5715.4|5720.7|5714.7|2
1632450480000|2021-09-24 02:28:00|5720.5|5714.5|5721.5|5715.5|5721.5|5715.5|5720.5|5714.5|0
1632450500000|2021-09-24 02:28:20|5721|5715|5720|5714|5721.5|5715.5|5719.5|5713.5|1
1632450510000|2021-09-24 02:28:30|5721|5715|5721.5|5715.5|5721.5|5715.5|5721|5715|0
1632450520000|2021-09-24 02:28:40|5721.2|5715.2|5719.7|5713.7|5721.2|5715.2|5719.7|5713.7|0
1632450530000|2021-09-24 02:28:50|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|1
1632450560000|2021-09-24 02:29:20|5720|5714|5720|5714|5720|5714|5720|5714|0
1632450580000|2021-09-24 02:29:40|5719|5713|5719|5713|5719|5713|5719|5713|5
1632450590000|2021-09-24 02:29:50|5718.7|5712.7|5719|5713|5719|5713|5718.5|5712.5|1
1632450600000|2021-09-24 02:30:00|5718.5|5712.5|5720|5714|5720.5|5714.5|5718.5|5712.5|1
1632450610000|2021-09-24 02:30:10|5720.5|5714.5|5719.5|5713.5|5720.5|5714.5|5719.5|5713.5|0
1632450620000|2021-09-24 02:30:20|5719|5713|5719|5713|5719|5713|5719|5713|0
1632450630000|2021-09-24 02:30:30|5718.9|5712.9|5719|5713|5719|5713|5718.9|5712.9|0
1632450640000|2021-09-24 02:30:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1632450650000|2021-09-24 02:30:50|5719.9|5713.9|5720.4|5714.4|5720.4|5714.4|5719|5713|2
1632450660000|2021-09-24 02:31:00|5720.5|5714.5|5721.5|5715.5|5721.5|5715.5|5720.5|5714.5|1
1632450680000|2021-09-24 02:31:20|5722|5716|5721.7|5715.7|5722.4|5716.4|5721.7|5715.7|1
1632450690000|2021-09-24 02:31:30|5721.9|5715.9|5721.5|5715.5|5721.9|5715.9|5720.7|5714.7|0
1632450700000|2021-09-24 02:31:40|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|1
1632450710000|2021-09-24 02:31:50|5721.5|5715.5|5720.5|5714.5|5721.5|5715.5|5720.5|5714.5|0
1632450720000|2021-09-24 02:32:00|5720.9|5714.9|5721|5715|5721|5715|5720.5|5714.5|0
1632450730000|2021-09-24 02:32:10|5721.2|5715.2|5721.5|5715.5|5721.5|5715.5|5721|5715|0
1632450740000|2021-09-24 02:32:20|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632450750000|2021-09-24 02:32:30|5721.5|5715.5|5720.5|5714.5|5721.5|5715.5|5720.5|5714.5|0
1632450760000|2021-09-24 02:32:40|5720.4|5714.4|5721|5715|5721|5715|5720|5714|0
1632450770000|2021-09-24 02:32:50|5720.5|5714.5|5721|5715|5721.5|5715.5|5720.5|5714.5|0
1632450780000|2021-09-24 02:33:00|5720.5|5714.5|5720|5714|5720.9|5714.9|5720|5714|0
1632450790000|2021-09-24 02:33:10|5720.5|5714.5|5721.5|5715.5|5721.5|5715.5|5720.5|5714.5|0
1632450810000|2021-09-24 02:33:30|5722|5716|5721.9|5715.9|5722.4|5716.4|5721.9|5715.9|0
1632450850000|2021-09-24 02:34:10|5722.4|5716.4|5721.9|5715.9|5722.4|5716.4|5721.9|5715.9|0
1632450860000|2021-09-24 02:34:20|5722.2|5716.2|5722.4|5716.4|5722.4|5716.4|5722.2|5716.2|0
1632450880000|2021-09-24 02:34:40|5722.9|5716.9|5722.4|5716.4|5722.9|5716.9|5722.4|5716.4|3
1632450890000|2021-09-24 02:34:50|5722.5|5716.5|5722.5|5716.5|5722.7|5716.7|5722.4|5716.4|0
1632450900000|2021-09-24 02:35:00|5722.4|5716.4|5722.9|5716.9|5722.9|5716.9|5722.4|5716.4|0
1632450910000|2021-09-24 02:35:10|5722.5|5716.5|5721.9|5715.9|5722.5|5716.5|5721.5|5715.5|1
1632450920000|2021-09-24 02:35:20|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1632450940000|2021-09-24 02:35:40|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1632451000000|2021-09-24 02:36:40|5721.9|5715.9|5722.2|5716.2|5722.2|5716.2|5721.9|5715.9|1
1632451010000|2021-09-24 02:36:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|1
1632451030000|2021-09-24 02:37:10|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|0
1632451040000|2021-09-24 02:37:20|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632451050000|2021-09-24 02:37:30|5721|5715|5721.7|5715.7|5721.7|5715.7|5719|5713|1
1632451060000|2021-09-24 02:37:40|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632451130000|2021-09-24 02:38:50|||||||||1
1632451160000|2021-09-24 02:39:20|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1632451180000|2021-09-24 02:39:40|||||||||1
1632451200000|2021-09-24 02:40:00|||||||||1
1632451240000|2021-09-24 02:40:40|5722.2|5716.2|5721.9|5715.9|5722.2|5716.2|5721.9|5715.9|0
1632451280000|2021-09-24 02:41:20|5721|5715|5721|5715|5721|5715|5720|5714|1
1632451310000|2021-09-24 02:41:50|5721.5|5715.5|5722.4|5716.4|5722.4|5716.4|5721.5|5715.5|0
1632451320000|2021-09-24 02:42:00|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632451340000|2021-09-24 02:42:20|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721|5715|1
1632451360000|2021-09-24 02:42:40|5721|5715|5721|5715|5721|5715|5721|5715|0
1632451380000|2021-09-24 02:43:00|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|3
1632451410000|2021-09-24 02:43:30|5720|5714|5720|5714|5720|5714|5720|5714|0
1632451420000|2021-09-24 02:43:40|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|1
1632451430000|2021-09-24 02:43:50|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1632451440000|2021-09-24 02:44:00|5721.9|5715.9|5720.5|5714.5|5721.9|5715.9|5720.5|5714.5|2
1632451480000|2021-09-24 02:44:40|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1632451490000|2021-09-24 02:44:50|5721.4|5715.4|5720.7|5714.7|5721.4|5715.4|5720.5|5714.5|2
1632451500000|2021-09-24 02:45:00|5720.5|5714.5|5718.5|5712.5|5720.5|5714.5|5718.5|5712.5|1
1632451510000|2021-09-24 02:45:10|5717.4|5711.4|5716.5|5710.5|5717.4|5711.4|5716.5|5710.5|1
1632451520000|2021-09-24 02:45:20|5716.2|5710.2|5716.5|5710.5|5716.5|5710.5|5715.7|5709.7|0
1632451530000|2021-09-24 02:45:30|5716.2|5710.2|5716.5|5710.5|5716.5|5710.5|5716.2|5710.2|1
1632451540000|2021-09-24 02:45:40|5716.2|5710.2|5718|5712|5718|5712|5716.2|5710.2|2
1632451550000|2021-09-24 02:45:50|5717.5|5711.5|5717.5|5711.5|5718|5712|5717.5|5711.5|1
1632451570000|2021-09-24 02:46:10|5717.9|5711.9|5718.5|5712.5|5718.5|5712.5|5717.9|5711.9|0
1632451580000|2021-09-24 02:46:20|5718.4|5712.4|5718|5712|5718.4|5712.4|5718|5712|0
1632451590000|2021-09-24 02:46:30|5718.4|5712.4|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|0
1632451620000|2021-09-24 02:47:00|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5715.3|5709.3|2
1632451630000|2021-09-24 02:47:10|5717|5711|5716|5710|5717|5711|5716|5710|1
1632451640000|2021-09-24 02:47:20|5715.5|5709.5|5715|5709|5715.5|5709.5|5715|5709|0
1632451660000|2021-09-24 02:47:40|5714.5|5708.5|5712.5|5706.5|5714.5|5708.5|5712.4|5706.4|3
1632451670000|2021-09-24 02:47:50|5712.2|5706.2|5711.5|5705.5|5712.2|5706.2|5711|5705|3
1632451680000|2021-09-24 02:48:00|5710.5|5704.5|5710.5|5704.5|5711|5705|5710|5704|11
1632451690000|2021-09-24 02:48:10|5710|5704|5711.5|5705.5|5711.5|5705.5|5710|5704|11
1632451700000|2021-09-24 02:48:20|5711.1|5705.1|5710|5704|5711.1|5705.1|5710|5704|1
1632451710000|2021-09-24 02:48:30|5709.9|5703.9|5710.4|5704.4|5710.4|5704.4|5709.9|5703.9|10
1632451720000|2021-09-24 02:48:40|5710|5704|5710|5704|5710.5|5704.5|5710|5704|10
1632451730000|2021-09-24 02:48:50|5710.4|5704.4|5710|5704|5711|5705|5710|5704|2
1632451740000|2021-09-24 02:49:00|5710.2|5704.2|5715.9|5709.9|5715.9|5709.9|5710.2|5704.2|14
1632451750000|2021-09-24 02:49:10|5714.9|5708.9|5715.4|5709.4|5715.4|5709.4|5714.3|5708.3|5
1632451760000|2021-09-24 02:49:20|5716.2|5710.2|5717|5711|5717.2|5711.2|5716|5710|1
1632451770000|2021-09-24 02:49:30|5716.7|5710.7|5715.5|5709.5|5716.7|5710.7|5715.5|5709.5|1
1632451780000|2021-09-24 02:49:40|5716.5|5710.5|5717|5711|5717|5711|5714|5708|18
1632451790000|2021-09-24 02:49:50|5716|5710|5715.5|5709.5|5716|5710|5715.5|5709.5|0
1632451800000|2021-09-24 02:50:00|5716|5710|5716|5710|5717|5711|5716|5710|0
1632451810000|2021-09-24 02:50:10|5716.5|5710.5|5720.5|5714.5|5720.5|5714.5|5716.5|5710.5|2
1632451820000|2021-09-24 02:50:20|5720.9|5714.9|5721|5715|5721.5|5715.5|5720.5|5714.5|1
1632451830000|2021-09-24 02:50:30|5720.7|5714.7|5721|5715|5721|5715|5720.7|5714.7|0
1632451840000|2021-09-24 02:50:40|5721.4|5715.4|5722.9|5716.9|5722.9|5716.9|5721.4|5715.4|0
1632451850000|2021-09-24 02:50:50|||||||||5
1632451860000|2021-09-24 02:51:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|3
1632451880000|2021-09-24 02:51:20|5724.9|5718.9|5724|5718|5725|5719|5724|5718|0
1632451890000|2021-09-24 02:51:30|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|1
1632451900000|2021-09-24 02:51:40|5723.2|5717.2|5723|5717|5723.2|5717.2|5722.5|5716.5|0
1632451910000|2021-09-24 02:51:50|5722.7|5716.7|5723.5|5717.5|5723.5|5717.5|5722.5|5716.5|0
1632451920000|2021-09-24 02:52:00|5723.4|5717.4|5722.5|5716.5|5723.5|5717.5|5722.5|5716.5|1
1632451930000|2021-09-24 02:52:10|5722.9|5716.9|5723.5|5717.5|5724|5718|5722.5|5716.5|1
1632451940000|2021-09-24 02:52:20|5723.2|5717.2|5724|5718|5724|5718|5723|5717|0
1632451960000|2021-09-24 02:52:40|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|0
1632451970000|2021-09-24 02:52:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1632451980000|2021-09-24 02:53:00|5723|5717|5723|5717|5723|5717|5723|5717|1
1632451990000|2021-09-24 02:53:10|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632452010000|2021-09-24 02:53:30|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1632452020000|2021-09-24 02:53:40|5723.7|5717.7|5724.5|5718.5|5725.5|5719.5|5723|5717|4
1632452030000|2021-09-24 02:53:50|5723|5717|5723|5717|5723|5717|5723|5717|0
1632452050000|2021-09-24 02:54:10|5723.5|5717.5|5723.9|5717.9|5724|5718|5723|5717|0
1632452060000|2021-09-24 02:54:20|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|0
1632452080000|2021-09-24 02:54:40|5723.5|5717.5|5723|5717|5723.5|5717.5|5723|5717|0
1632452100000|2021-09-24 02:55:00|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|0
1632452110000|2021-09-24 02:55:10|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|1
1632452120000|2021-09-24 02:55:20|5726|5720|5726|5720|5726|5720|5725|5719|0
1632452130000|2021-09-24 02:55:30|5726.4|5720.4|5727.5|5721.5|5727.5|5721.5|5726.4|5720.4|1
1632452170000|2021-09-24 02:56:10|5727.9|5721.9|5728.5|5722.5|5728.5|5722.5|5727.9|5721.9|2
1632452210000|2021-09-24 02:56:50|5729|5723|5728.5|5722.5|5729|5723|5728|5722|8
1632452230000|2021-09-24 02:57:10|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|3
1632452250000|2021-09-24 02:57:30|5728.5|5722.5|5727.5|5721.5|5728.5|5722.5|5727.4|5721.4|1
1632452270000|2021-09-24 02:57:50|5728|5722|5728|5722|5728|5722|5728|5722|0
1632452280000|2021-09-24 02:58:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5
1632452290000|2021-09-24 02:58:10|5728.9|5722.9|5728.5|5722.5|5729|5723|5728.5|5722.5|8
1632452300000|2021-09-24 02:58:20|||||||||12
1632452310000|2021-09-24 02:58:30|5728.4|5722.4|5728|5722|5728.4|5722.4|5728|5722|13
1632452320000|2021-09-24 02:58:40|5728.5|5722.5|5728.5|5722.5|5729|5723|5728.5|5722.5|15
1632452330000|2021-09-24 02:58:50|5729|5723|5729|5723|5729|5723|5728.5|5722.5|34
1632452340000|2021-09-24 02:59:00|5730|5724|5733.5|5727.5|5733.5|5727.5|5730|5724|51
1632452350000|2021-09-24 02:59:10|5733.7|5727.7|5734|5728|5734|5728|5733.7|5727.7|0
1632452380000|2021-09-24 02:59:40|5732.4|5726.4|5732.5|5726.5|5732.5|5726.5|5732.4|5726.4|1
1632452390000|2021-09-24 02:59:50|5733|5727|5733|5727|5733.5|5727.5|5733|5727|0
1632452400000|2021-09-24 03:00:00|5732.3|5726.3|5732.5|5726.5|5732.5|5726.5|5731.2|5725.2|1
1632452410000|2021-09-24 03:00:10|5732.9|5726.9|5733|5727|5733|5727|5732.9|5726.9|0
1632452420000|2021-09-24 03:00:20|5732.5|5726.5|5731|5725|5732.5|5726.5|5731|5725|0
1632452430000|2021-09-24 03:00:30|5731.5|5725.5|5731.2|5725.2|5732|5726|5731.2|5725.2|0
1632452440000|2021-09-24 03:00:40|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|0
1632452450000|2021-09-24 03:00:50|5730|5724|5731.5|5725.5|5731.5|5725.5|5729.4|5723.4|1
1632452460000|2021-09-24 03:01:00|5731.2|5725.2|5731.5|5725.5|5731.5|5725.5|5731|5725|0
1632452470000|2021-09-24 03:01:10|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|0
1632452480000|2021-09-24 03:01:20|5731.9|5725.9|5732.5|5726.5|5732.5|5726.5|5731.5|5725.5|1
1632452490000|2021-09-24 03:01:30|5732.9|5726.9|5733|5727|5733|5727|5732.9|5726.9|0
1632452500000|2021-09-24 03:01:40|5732|5726|5732|5726|5732|5726|5732|5726|0
1632452510000|2021-09-24 03:01:50|5732.5|5726.5|5732.2|5726.2|5732.5|5726.5|5732|5726|0
1632452520000|2021-09-24 03:02:00|5732|5726|5732.2|5726.2|5732.5|5726.5|5732|5726|0
1632452530000|2021-09-24 03:02:10|5732|5726|5732.4|5726.4|5732.4|5726.4|5731.5|5725.5|0
1632452540000|2021-09-24 03:02:20|5732.2|5726.2|5732|5726|5732.5|5726.5|5731.5|5725.5|4
1632452550000|2021-09-24 03:02:30|5731.9|5725.9|5732|5726|5732|5726|5731.9|5725.9|2
1632452570000|2021-09-24 03:02:50|5732.4|5726.4|5732|5726|5732.4|5726.4|5732|5726|0
1632452580000|2021-09-24 03:03:00|5732.4|5726.4|5732.5|5726.5|5732.5|5726.5|5732.4|5726.4|0
1632452590000|2021-09-24 03:03:10|5733|5727|5733.5|5727.5|5733.5|5727.5|5732.5|5726.5|10
1632452600000|2021-09-24 03:03:20|||||||||8
1632452610000|2021-09-24 03:03:30|||||||||24
1632452620000|2021-09-24 03:03:40|5733.7|5727.7|5733.5|5727.5|5735|5729|5733.5|5727.5|34
1632452630000|2021-09-24 03:03:50|5734|5728|5734|5728|5735|5729|5734|5728|1
1632452660000|2021-09-24 03:04:20|5734.4|5728.4|5734.5|5728.5|5735|5729|5734.4|5728.4|9
1632452680000|2021-09-24 03:04:40|5735|5729|5735|5729|5735|5729|5735|5729|4
1632452690000|2021-09-24 03:04:50|5736.5|5730.5|5739|5733|5739|5733|5736.5|5730.5|6
1632452700000|2021-09-24 03:05:00|5738.7|5732.7|5738.5|5732.5|5739|5733|5738|5732|31
1632452710000|2021-09-24 03:05:10|5738.2|5732.2|5735.7|5729.7|5738.2|5732.2|5735.7|5729.7|5
1632452720000|2021-09-24 03:05:20|5735.5|5729.5|5733.9|5727.9|5736|5730|5733.5|5727.5|0
1632452730000|2021-09-24 03:05:30|5734|5728|5731.7|5725.7|5734|5728|5730.5|5724.5|1
1632452740000|2021-09-24 03:05:40|5732|5726|5733|5727|5733.9|5727.9|5731|5725|4
1632452750000|2021-09-24 03:05:50|5732.5|5726.5|5733.5|5727.5|5733.5|5727.5|5732|5726|0
1632452760000|2021-09-24 03:06:00|5733.2|5727.2|5731|5725|5733.2|5727.2|5730.5|5724.5|2
1632452770000|2021-09-24 03:06:10|5730.4|5724.4|5730.5|5724.5|5730.5|5724.5|5729.5|5723.5|0
1632452780000|2021-09-24 03:06:20|5731|5725|5731|5725|5734.5|5728.5|5731|5725|5
1632452790000|2021-09-24 03:06:30|5730.5|5724.5|5732|5726|5732|5726|5730|5724|0
1632452800000|2021-09-24 03:06:40|5732.4|5726.4|5731.7|5725.7|5732.5|5726.5|5731.7|5725.7|0
1632452810000|2021-09-24 03:06:50|5731.5|5725.5|5732.4|5726.4|5732.4|5726.4|5731.5|5725.5|4
1632452820000|2021-09-24 03:07:00|5732.5|5726.5|5733.7|5727.7|5734|5728|5732.5|5726.5|0
1632452830000|2021-09-24 03:07:10|5733.5|5727.5|5734|5728|5734|5728|5733.5|5727.5|0
1632452840000|2021-09-24 03:07:20|5733.5|5727.5|5733.5|5727.5|5734|5728|5732|5726|1
1632452850000|2021-09-24 03:07:30|5733.2|5727.2|5732.5|5726.5|5733.2|5727.2|5732.5|5726.5|0
1632452860000|2021-09-24 03:07:40|5732.9|5726.9|5731.5|5725.5|5733|5727|5730.5|5724.5|0
1632452870000|2021-09-24 03:07:50|5730.5|5724.5|5729|5723|5730.5|5724.5|5729|5723|1
1632452880000|2021-09-24 03:08:00|5729.2|5723.2|5729|5723|5730.3|5724.3|5729|5723|12
1632452890000|2021-09-24 03:08:10|5731|5725|5731|5725|5732|5726|5730.9|5724.9|2
1632452900000|2021-09-24 03:08:20|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632452910000|2021-09-24 03:08:30|5730|5724|5731|5725|5731|5725|5730|5724|0
1632452920000|2021-09-24 03:08:40|5731.5|5725.5|5732.2|5726.2|5733|5727|5731.5|5725.5|0
1632452930000|2021-09-24 03:08:50|5731|5725|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|0
1632452940000|2021-09-24 03:09:00|5731.9|5725.9|5732|5726|5732|5726|5731.9|5725.9|0
1632452950000|2021-09-24 03:09:10|5732.7|5726.7|5733.7|5727.7|5734.4|5728.4|5732.7|5726.7|0
1632452960000|2021-09-24 03:09:20|5733.2|5727.2|5731|5725|5733.2|5727.2|5731|5725|0
1632452970000|2021-09-24 03:09:30|5732|5726|5732.5|5726.5|5734|5728|5732|5726|2
1632452980000|2021-09-24 03:09:40|5732.9|5726.9|5735|5729|5735|5729|5732.5|5726.5|1
1632453000000|2021-09-24 03:10:00|||||||||15
1632453010000|2021-09-24 03:10:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1632453020000|2021-09-24 03:10:20|5735.9|5729.9|5737|5731|5737|5731|5735.9|5729.9|0
1632453030000|2021-09-24 03:10:30|5737.5|5731.5|5738.5|5732.5|5738.5|5732.5|5737.5|5731.5|2
1632453040000|2021-09-24 03:10:40|5738|5732|5738|5732|5738|5732|5737.5|5731.5|0
1632453050000|2021-09-24 03:10:50|5738.5|5732.5|5738|5732|5738.5|5732.5|5738|5732|0
1632453060000|2021-09-24 03:11:00|5737.7|5731.7|5737.5|5731.5|5738|5732|5737.5|5731.5|2
1632453070000|2021-09-24 03:11:10|5737.2|5731.2|5737.5|5731.5|5737.5|5731.5|5736|5730|1
1632453080000|2021-09-24 03:11:20|5736.5|5730.5|5736.2|5730.2|5736.5|5730.5|5736|5730|0
1632453090000|2021-09-24 03:11:30|5736|5730|5736|5730|5737|5731|5736|5730|0
1632453100000|2021-09-24 03:11:40|5736.2|5730.2|5737|5731|5737|5731|5736|5730|0
1632453110000|2021-09-24 03:11:50|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|10
1632453120000|2021-09-24 03:12:00|5735.7|5729.7|5735.5|5729.5|5735.7|5729.7|5735.5|5729.5|0
1632453130000|2021-09-24 03:12:10|5735.7|5729.7|5735.5|5729.5|5736|5730|5735.4|5729.4|0
1632453140000|2021-09-24 03:12:20|5735.2|5729.2|5735|5729|5735.2|5729.2|5734|5728|0
1632453150000|2021-09-24 03:12:30|5735.5|5729.5|5734|5728|5736.5|5730.5|5734|5728|0
1632453170000|2021-09-24 03:12:50|5734.4|5728.4|5735|5729|5735|5729|5734.4|5728.4|0
1632453180000|2021-09-24 03:13:00|5734.9|5728.9|5734|5728|5734.9|5728.9|5734|5728|0
1632453200000|2021-09-24 03:13:20|5733.5|5727.5|5732|5726|5734|5728|5732|5726|2
1632453210000|2021-09-24 03:13:30|5734.1|5728.1|5734.2|5728.2|5734.2|5728.2|5733.5|5727.5|5
1632453220000|2021-09-24 03:13:40|5734|5728|5733.9|5727.9|5735|5729|5733.9|5727.9|1
1632453250000|2021-09-24 03:14:10|||||||||1
1632453270000|2021-09-24 03:14:30|5734|5728|5732.9|5726.9|5734|5728|5732|5726|6
1632453280000|2021-09-24 03:14:40|5733|5727|5733.7|5727.7|5734|5728|5732.9|5726.9|0
1632453300000|2021-09-24 03:15:00|5733.9|5727.9|5734.5|5728.5|5734.5|5728.5|5732.5|5726.5|2
1632453310000|2021-09-24 03:15:10|5735|5729|5735|5729|5735|5729|5735|5729|3
1632453320000|2021-09-24 03:15:20|5733.9|5727.9|5734|5728|5734|5728|5733.9|5727.9|7
1632453340000|2021-09-24 03:15:40|5734.4|5728.4|5734.9|5728.9|5734.9|5728.9|5734.4|5728.4|0
1632453350000|2021-09-24 03:15:50|5733.4|5727.4|5733|5727|5733.4|5727.4|5733|5727|0
1632453360000|2021-09-24 03:16:00|5733.4|5727.4|5731|5725|5733.4|5727.4|5731|5725|11
1632453370000|2021-09-24 03:16:10|5732|5726|5732|5726|5732|5726|5732|5726|0
1632453380000|2021-09-24 03:16:20|5731.7|5725.7|5729|5723|5731.7|5725.7|5728.9|5722.9|1
1632453390000|2021-09-24 03:16:30|5728.5|5722.5|5728|5722|5728.9|5722.9|5727.7|5721.7|0
1632453400000|2021-09-24 03:16:40|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1632453410000|2021-09-24 03:16:50|5728.5|5722.5|5728.4|5722.4|5728.5|5722.5|5728.4|5722.4|0
1632453420000|2021-09-24 03:17:00|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1632453430000|2021-09-24 03:17:10|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1632453440000|2021-09-24 03:17:20|5728|5722|5728|5722|5728.4|5722.4|5728|5722|0
1632453450000|2021-09-24 03:17:30|5728.4|5722.4|5728.9|5722.9|5728.9|5722.9|5728|5722|1
1632453460000|2021-09-24 03:17:40|5728.5|5722.5|5728|5722|5728.5|5722.5|5728|5722|0
1632453470000|2021-09-24 03:17:50|5727|5721|5732.5|5726.5|5732.5|5726.5|5726.7|5720.7|15
1632453480000|2021-09-24 03:18:00|5733|5727|5731|5725|5733.5|5727.5|5730|5724|2
1632453490000|2021-09-24 03:18:10|5731.4|5725.4|5730.4|5724.4|5731.5|5725.5|5730.4|5724.4|0
1632453510000|2021-09-24 03:18:30|5728.5|5722.5|5732|5726|5732|5726|5728.5|5722.5|5
1632453520000|2021-09-24 03:18:40|5731|5725|5729.5|5723.5|5731|5725|5728.5|5722.5|0
1632453530000|2021-09-24 03:18:50|5729.9|5723.9|5730.4|5724.4|5730.4|5724.4|5729.5|5723.5|0
1632453540000|2021-09-24 03:19:00|5730|5724|5731|5725|5731|5725|5729.5|5723.5|0
1632453560000|2021-09-24 03:19:20|5731.9|5725.9|5730.7|5724.7|5732|5726|5729.9|5723.9|0
1632453570000|2021-09-24 03:19:30|5730.9|5724.9|5734.9|5728.9|5735|5729|5730.9|5724.9|0
1632453600000|2021-09-24 03:20:00|5735.5|5729.5|5734.5|5728.5|5735.5|5729.5|5734.5|5728.5|2
1632453620000|2021-09-24 03:20:20|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1632453630000|2021-09-24 03:20:30|5735.6|5729.6|5736.9|5730.9|5736.9|5730.9|5735.6|5729.6|2
1632453640000|2021-09-24 03:20:40|5736.7|5730.7|5734|5728|5736.9|5730.9|5734|5728|3
1632453650000|2021-09-24 03:20:50|5733.5|5727.5|5732.5|5726.5|5733.5|5727.5|5732.5|5726.5|0
1632453660000|2021-09-24 03:21:00|5732.9|5726.9|5734|5728|5734.4|5728.4|5732|5726|2
1632453670000|2021-09-24 03:21:10|5734.4|5728.4|5734|5728|5734.4|5728.4|5734|5728|0
1632453680000|2021-09-24 03:21:20|5734.4|5728.4|5733.5|5727.5|5734.4|5728.4|5733.5|5727.5|1
1632453690000|2021-09-24 03:21:30|5733.4|5727.4|5733.4|5727.4|5733.5|5727.5|5733.4|5727.4|0
1632453700000|2021-09-24 03:21:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1632453710000|2021-09-24 03:21:50|5733.4|5727.4|5733.4|5727.4|5733.9|5727.9|5733.4|5727.4|0
1632453720000|2021-09-24 03:22:00|5732.9|5726.9|5730.4|5724.4|5732.9|5726.9|5729.5|5723.5|2
1632453730000|2021-09-24 03:22:10|5731.5|5725.5|5732.5|5726.5|5732.5|5726.5|5731.4|5725.4|0
1632453740000|2021-09-24 03:22:20|5730.5|5724.5|5732.7|5726.7|5733.4|5727.4|5729|5723|4
1632453750000|2021-09-24 03:22:30|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1632453760000|2021-09-24 03:22:40|5732.7|5726.7|5732.4|5726.4|5732.7|5726.7|5732.4|5726.4|0
1632453780000|2021-09-24 03:23:00|5732|5726|5733.9|5727.9|5733.9|5727.9|5731.9|5725.9|1
1632453790000|2021-09-24 03:23:10|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1632453830000|2021-09-24 03:23:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632453850000|2021-09-24 03:24:10|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1632453870000|2021-09-24 03:24:30|5733|5727|5732|5726|5733|5727|5731.7|5725.7|0
1632453880000|2021-09-24 03:24:40|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|0
1632453890000|2021-09-24 03:24:50|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1632453900000|2021-09-24 03:25:00|5732|5726|5732|5726|5732.5|5726.5|5732|5726|0
1632453920000|2021-09-24 03:25:20|5732.4|5726.4|5732|5726|5732.4|5726.4|5732|5726|8
1632453930000|2021-09-24 03:25:30|5731.7|5725.7|5732.5|5726.5|5732.9|5726.9|5731.5|5725.5|0
1632453940000|2021-09-24 03:25:40|5732.2|5726.2|5730.9|5724.9|5732.2|5726.2|5730.9|5724.9|1
1632453950000|2021-09-24 03:25:50|5731.2|5725.2|5731.9|5725.9|5731.9|5725.9|5731.2|5725.2|0
1632453960000|2021-09-24 03:26:00|5732.2|5726.2|5732.5|5726.5|5732.5|5726.5|5732.2|5726.2|0
1632454000000|2021-09-24 03:26:40|5732.4|5726.4|5731.4|5725.4|5732.4|5726.4|5731.4|5725.4|0
1632454010000|2021-09-24 03:26:50|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|0
1632454020000|2021-09-24 03:27:00|5730.9|5724.9|5731.4|5725.4|5731.4|5725.4|5730.9|5724.9|0
1632454030000|2021-09-24 03:27:10|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|0
1632454040000|2021-09-24 03:27:20|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|0
1632454050000|2021-09-24 03:27:30|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1632454060000|2021-09-24 03:27:40|5730.4|5724.4|5729.5|5723.5|5730.4|5724.4|5729.5|5723.5|0
1632454070000|2021-09-24 03:27:50|5729.2|5723.2|5729.4|5723.4|5729.5|5723.5|5729|5723|0
1632454080000|2021-09-24 03:28:00|5729.7|5723.7|5729.9|5723.9|5730.2|5724.2|5729.7|5723.7|0
1632454100000|2021-09-24 03:28:20|5732.9|5726.9|5732.4|5726.4|5733|5727|5732.4|5726.4|18
1632454150000|2021-09-24 03:29:10|5732.5|5726.5|5733.4|5727.4|5733.4|5727.4|5732.5|5726.5|1
1632454170000|2021-09-24 03:29:30|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632454210000|2021-09-24 03:30:10|5733.2|5727.2|5732.9|5726.9|5733.4|5727.4|5732.9|5726.9|3
1632454220000|2021-09-24 03:30:20|5733.2|5727.2|5733.4|5727.4|5733.4|5727.4|5733.2|5727.2|0
1632454240000|2021-09-24 03:30:40|5733.5|5727.5|5735|5729|5735|5729|5733.5|5727.5|5
1632454280000|2021-09-24 03:31:20|5732.5|5726.5|5732|5726|5732.5|5726.5|5730.7|5724.7|13
1632454290000|2021-09-24 03:31:30|5732.5|5726.5|5735.5|5729.5|5737|5731|5732|5726|107
1632454300000|2021-09-24 03:31:40|5735.2|5729.2|5733.7|5727.7|5735.2|5729.2|5733.7|5727.7|0
1632454310000|2021-09-24 03:31:50|5733.9|5727.9|5733.4|5727.4|5734|5728|5733|5727|1
1632454330000|2021-09-24 03:32:10|5732.5|5726.5|5732.9|5726.9|5732.9|5726.9|5732.5|5726.5|0
1632454350000|2021-09-24 03:32:30|5733|5727|5733|5727|5733|5727|5733|5727|0
1632454380000|2021-09-24 03:33:00|5732.7|5726.7|5732.2|5726.2|5732.7|5726.7|5732.2|5726.2|0
1632454390000|2021-09-24 03:33:10|5732|5726|5732.4|5726.4|5732.4|5726.4|5732|5726|2
1632454410000|2021-09-24 03:33:30|5732|5726|5732|5726|5732|5726|5732|5726|0
1632454420000|2021-09-24 03:33:40|5731.2|5725.2|5731.4|5725.4|5731.4|5725.4|5731|5725|2
1632454430000|2021-09-24 03:33:50|5730.9|5724.9|5731|5725|5731|5725|5730.9|5724.9|0
1632454440000|2021-09-24 03:34:00|5734.4|5728.4|5734|5728|5734.9|5728.9|5734|5728|5
1632454470000|2021-09-24 03:34:30|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|1
1632454490000|2021-09-24 03:34:50|5733.4|5727.4|5732|5726|5733.4|5727.4|5732|5726|1
1632454550000|2021-09-24 03:35:50|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|4
1632454560000|2021-09-24 03:36:00|5728|5722|5728|5722|5728|5722|5728|5722|0
1632454570000|2021-09-24 03:36:10|5728.9|5722.9|5729.5|5723.5|5729.5|5723.5|5728.5|5722.5|101
1632454580000|2021-09-24 03:36:20|5729.7|5723.7|5732.9|5726.9|5733.5|5727.5|5729.7|5723.7|52
1632454600000|2021-09-24 03:36:40|5732.5|5726.5|5731.7|5725.7|5732.5|5726.5|5731.7|5725.7|0
1632454610000|2021-09-24 03:36:50|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1632454640000|2021-09-24 03:37:20|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|0
1632454690000|2021-09-24 03:38:10|5731.5|5725.5|5731.4|5725.4|5731.5|5725.5|5731|5725|0
1632454700000|2021-09-24 03:38:20|5731|5725|5733|5727|5734.9|5728.9|5731|5725|3
1632454730000|2021-09-24 03:38:50|5733.4|5727.4|5733.9|5727.9|5733.9|5727.9|5733.4|5727.4|3
1632454750000|2021-09-24 03:39:10|5734.9|5728.9|5733.9|5727.9|5734.9|5728.9|5733.9|5727.9|3
1632454810000|2021-09-24 03:40:10|5733.5|5727.5|5733.9|5727.9|5733.9|5727.9|5733.5|5727.5|0
1632454870000|2021-09-24 03:41:10|||||||||2
1632454880000|2021-09-24 03:41:20|5732|5726|5732|5726|5732|5726|5732|5726|2
1632454890000|2021-09-24 03:41:30|5731.7|5725.7|5734.4|5728.4|5734.4|5728.4|5731|5725|152
1632455040000|2021-09-24 03:44:00|||||||||1
1632455070000|2021-09-24 03:44:30|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|1
1632455130000|2021-09-24 03:45:30|5732.2|5726.2|5732|5726|5732.2|5726.2|5732|5726|1
1632455160000|2021-09-24 03:46:00|5731.5|5725.5|5733.4|5727.4|5733.4|5727.4|5731|5725|3
1632455170000|2021-09-24 03:46:10|5733.5|5727.5|5732|5726|5733.5|5727.5|5732|5726|0
1632455190000|2021-09-24 03:46:30|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|0
1632455220000|2021-09-24 03:47:00|5732.2|5726.2|5732.4|5726.4|5732.4|5726.4|5732.2|5726.2|0
1632455240000|2021-09-24 03:47:20|5732.2|5726.2|5731.9|5725.9|5732.2|5726.2|5731.9|5725.9|1
1632455250000|2021-09-24 03:47:30|5732.4|5726.4|5732|5726|5732.4|5726.4|5731.7|5725.7|0
1632455260000|2021-09-24 03:47:40|5732.4|5726.4|5732.9|5726.9|5732.9|5726.9|5732.4|5726.4|1
1632455270000|2021-09-24 03:47:50|5733|5727|5732.7|5726.7|5733|5727|5732.7|5726.7|1
1632455280000|2021-09-24 03:48:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1632455340000|2021-09-24 03:49:00|5732.7|5726.7|5733.9|5727.9|5733.9|5727.9|5732.7|5726.7|1
1632455480000|2021-09-24 03:51:20|5733.4|5727.4|5733.9|5727.9|5734|5728|5733.4|5727.4|0
1632455550000|2021-09-24 03:52:30|5734.4|5728.4|5733.9|5727.9|5734.4|5728.4|5733.9|5727.9|1
1632455640000|2021-09-24 03:54:00|5734.2|5728.2|5734.4|5728.4|5734.4|5728.4|5734.2|5728.2|0
1632455650000|2021-09-24 03:54:10|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1632455660000|2021-09-24 03:54:20|5734.4|5728.4|5734.4|5728.4|5734.5|5728.5|5734.4|5728.4|0
1632455680000|2021-09-24 03:54:40|||||||||7
1632455740000|2021-09-24 03:55:40|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5
1632455930000|2021-09-24 03:58:50|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5735.9|5729.9|20
1632455940000|2021-09-24 03:59:00|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|0
1632455950000|2021-09-24 03:59:10|5736.7|5730.7|5735.9|5729.9|5736.9|5730.9|5735.9|5729.9|7
1632455960000|2021-09-24 03:59:20|5736.5|5730.5|5736.9|5730.9|5736.9|5730.9|5736.5|5730.5|3
1632456040000|2021-09-24 04:00:40|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|0
1632456130000|2021-09-24 04:02:10|5736.5|5730.5|5737.4|5731.4|5737.9|5731.9|5736.5|5730.5|10
1632456170000|2021-09-24 04:02:50|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|8
1632456180000|2021-09-24 04:03:00|5738.5|5732.5|5737.9|5731.9|5738.5|5732.5|5737.9|5731.9|1
1632456200000|2021-09-24 04:03:20|5737.5|5731.5|5737.4|5731.4|5737.5|5731.5|5737.4|5731.4|2
1632456210000|2021-09-24 04:03:30|5738.6|5732.6|5737.9|5731.9|5738.6|5732.6|5737.9|5731.9|0
1632456220000|2021-09-24 04:03:40|5738.2|5732.2|5739|5733|5739|5733|5738.2|5732.2|0
1632456230000|2021-09-24 04:03:50|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1632456240000|2021-09-24 04:04:00|5739|5733|5739|5733|5739|5733|5739|5733|2
1632456270000|2021-09-24 04:04:30|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|4
1632456280000|2021-09-24 04:04:40|5737|5731|5737|5731|5737|5731|5737|5731|2
1632456290000|2021-09-24 04:04:50|5737.2|5731.2|5737.5|5731.5|5737.5|5731.5|5737.2|5731.2|1
1632456300000|2021-09-24 04:05:00|5737.4|5731.4|5734.5|5728.5|5737.5|5731.5|5734.5|5728.5|2
1632456320000|2021-09-24 04:05:20|5734.4|5728.4|5733.9|5727.9|5734.4|5728.4|5733.9|5727.9|1
1632456330000|2021-09-24 04:05:30|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1632456340000|2021-09-24 04:05:40|5734|5728|5734.4|5728.4|5734.4|5728.4|5734|5728|0
1632456360000|2021-09-24 04:06:00|5736.5|5730.5|5736.5|5730.5|5736.9|5730.9|5736.5|5730.5|11
1632456460000|2021-09-24 04:07:40|5736.1|5730.1|5735|5729|5736.1|5730.1|5735|5729|3
1632456500000|2021-09-24 04:08:20|5735.5|5729.5|5736.5|5730.5|5736.5|5730.5|5735.5|5729.5|2
1632456510000|2021-09-24 04:08:30|5737|5731|5737|5731|5737|5731|5737|5731|0
1632456520000|2021-09-24 04:08:40|5736.4|5730.4|5735|5729|5736.4|5730.4|5735|5729|4
1632456530000|2021-09-24 04:08:50|5735.3|5729.3|5736|5730|5736|5730|5735.3|5729.3|1
1632456560000|2021-09-24 04:09:20|5736.4|5730.4|5736.5|5730.5|5736.5|5730.5|5736.4|5730.4|0
1632456600000|2021-09-24 04:10:00|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|1
1632456740000|2021-09-24 04:12:20|5737|5731|5736.9|5730.9|5737|5731|5736.9|5730.9|0
1632456760000|2021-09-24 04:12:40|5737|5731|5737|5731|5737|5731|5737|5731|0
1632456770000|2021-09-24 04:12:50|5736.5|5730.5|5734.7|5728.7|5736.5|5730.5|5734.7|5728.7|3
1632456780000|2021-09-24 04:13:00|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|1
1632456790000|2021-09-24 04:13:10|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1632456820000|2021-09-24 04:13:40|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1632456840000|2021-09-24 04:14:00|5733.9|5727.9|5730|5724|5733.9|5727.9|5730|5724|2
1632456850000|2021-09-24 04:14:10|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1632456890000|2021-09-24 04:14:50|5730.2|5724.2|5730|5724|5730.2|5724.2|5730|5724|0
1632456900000|2021-09-24 04:15:00|5729.5|5723.5|5727.4|5721.4|5729.5|5723.5|5727.4|5721.4|3
1632456910000|2021-09-24 04:15:10|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|4
1632456940000|2021-09-24 04:15:40|5725.9|5719.9|5731.5|5725.5|5731.5|5725.5|5725.9|5719.9|3
1632456950000|2021-09-24 04:15:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|1
1632456960000|2021-09-24 04:16:00|5733|5727|5733|5727|5733|5727|5733|5727|0
1632456980000|2021-09-24 04:16:20|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|0
1632457040000|2021-09-24 04:17:20|5733.4|5727.4|5734|5728|5734.4|5728.4|5733.4|5727.4|0
1632457050000|2021-09-24 04:17:30|5734.4|5728.4|5734|5728|5734.4|5728.4|5734|5728|0
1632457170000|2021-09-24 04:19:30|5734.4|5728.4|5734.9|5728.9|5734.9|5728.9|5734.4|5728.4|0
1632457190000|2021-09-24 04:19:50|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1632457330000|2021-09-24 04:22:10|5734.9|5728.9|5734.4|5728.4|5734.9|5728.9|5734.4|5728.4|0
1632457440000|2021-09-24 04:24:00|5734|5728|5734.4|5728.4|5734.4|5728.4|5734|5728|0
1632457500000|2021-09-24 04:25:00|5734|5728|5733.5|5727.5|5734|5728|5733.5|5727.5|2
1632457510000|2021-09-24 04:25:10|5733|5727|5732.5|5726.5|5733|5727|5731.5|5725.5|1
1632457530000|2021-09-24 04:25:30|5732.2|5726.2|5732|5726|5732.2|5726.2|5732|5726|0
1632457570000|2021-09-24 04:26:10|5732.4|5726.4|5732|5726|5732.4|5726.4|5732|5726|0
1632457590000|2021-09-24 04:26:30|5732.7|5726.7|5733|5727|5733|5727|5732|5726|0
1632457720000|2021-09-24 04:28:40|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632457740000|2021-09-24 04:29:00|5733|5727|5733|5727|5733|5727|5732.5|5726.5|0
1632457810000|2021-09-24 04:30:10|5733.4|5727.4|5733.5|5727.5|5733.5|5727.5|5733.4|5727.4|0
1632457850000|2021-09-24 04:30:50|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1632457860000|2021-09-24 04:31:00|5733|5727|5733|5727|5733|5727|5733|5727|0
1632457870000|2021-09-24 04:31:10|5733.2|5727.2|5733.5|5727.5|5733.5|5727.5|5733.2|5727.2|0
1632457880000|2021-09-24 04:31:20|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632457920000|2021-09-24 04:32:00|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1632458040000|2021-09-24 04:34:00|||||||||1
1632458050000|2021-09-24 04:34:10|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|0
1632458070000|2021-09-24 04:34:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1632458140000|2021-09-24 04:35:40|5734.2|5728.2|5734|5728|5734.2|5728.2|5734|5728|0
1632458170000|2021-09-24 04:36:10|5732|5726|5732.5|5726.5|5732.5|5726.5|5732|5726|3
1632458240000|2021-09-24 04:37:20|5732.2|5726.2|5731.5|5725.5|5732.2|5726.2|5731.5|5725.5|0
1632458340000|2021-09-24 04:39:00|||||||||1
1632458400000|2021-09-24 04:40:00|5731.9|5725.9|5732.9|5726.9|5732.9|5726.9|5731.9|5725.9|0
1632458410000|2021-09-24 04:40:10|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1632458500000|2021-09-24 04:41:40|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632458510000|2021-09-24 04:41:50|5732.2|5726.2|5732|5726|5732.2|5726.2|5732|5726|0
1632458520000|2021-09-24 04:42:00|5732.4|5726.4|5732.9|5726.9|5732.9|5726.9|5732.4|5726.4|0
1632458570000|2021-09-24 04:42:50|5732|5726|5733.4|5727.4|5733.4|5727.4|5732|5726|1
1632458640000|2021-09-24 04:44:00|5733.7|5727.7|5734.2|5728.2|5734.2|5728.2|5733.7|5727.7|2
1632458650000|2021-09-24 04:44:10|5734|5728|5734|5728|5734|5728|5734|5728|0
1632458930000|2021-09-24 04:48:50|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632458940000|2021-09-24 04:49:00|5733.5|5727.5|5733.4|5727.4|5733.5|5727.5|5733.4|5727.4|0
1632458970000|2021-09-24 04:49:30|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632459040000|2021-09-24 04:50:40|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|1
1632459060000|2021-09-24 04:51:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1632459150000|2021-09-24 04:52:30|5733.7|5727.7|5733.5|5727.5|5733.7|5727.7|5733.5|5727.5|0
1632459170000|2021-09-24 04:52:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1632459190000|2021-09-24 04:53:10|5733.5|5727.5|5733.4|5727.4|5733.9|5727.9|5733.4|5727.4|0
1632459230000|2021-09-24 04:53:50|5733|5727|5733|5727|5733|5727|5733|5727|0
1632459240000|2021-09-24 04:54:00|5733.4|5727.4|5733.5|5727.5|5733.5|5727.5|5733.4|5727.4|3
1632459270000|2021-09-24 04:54:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1632459460000|2021-09-24 04:57:40|5734.1|5728.1|5733|5727|5734.1|5728.1|5733|5727|2
1632459470000|2021-09-24 04:57:50|5733.7|5727.7|5734|5728|5734|5728|5733.5|5727.5|0
1632459480000|2021-09-24 04:58:00|||||||||1
1632459600000|2021-09-24 05:00:00|5734.4|5728.4|5734|5728|5735|5729|5733|5727|3
1632459620000|2021-09-24 05:00:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1632459630000|2021-09-24 05:00:30|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1632459640000|2021-09-24 05:00:40|5734.2|5728.2|5734.2|5728.2|5734.2|5728.2|5734.2|5728.2|0
1632459650000|2021-09-24 05:00:50|||||||||10
1632459760000|2021-09-24 05:02:40|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632459830000|2021-09-24 05:03:50|5733.9|5727.9|5733.4|5727.4|5733.9|5727.9|5733.4|5727.4|1
1632459890000|2021-09-24 05:04:50|5733.8|5727.8|5734.5|5728.5|5734.5|5728.5|5733.8|5727.8|0
1632460050000|2021-09-24 05:07:30|5734.2|5728.2|5734|5728|5734.2|5728.2|5734|5728|0
1632460080000|2021-09-24 05:08:00|5734.5|5728.5|5734|5728|5734.5|5728.5|5734|5728|1
1632460100000|2021-09-24 05:08:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1632460140000|2021-09-24 05:09:00|5733|5727|5733|5727|5733|5727|5733|5727|2
1632460150000|2021-09-24 05:09:10|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632460210000|2021-09-24 05:10:10|5732.5|5726.5|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|0
1632460230000|2021-09-24 05:10:30|5730.5|5724.5|5730.5|5724.5|5731.4|5725.4|5730.5|5724.5|0
1632460260000|2021-09-24 05:11:00|5730.9|5724.9|5731|5725|5731|5725|5730.9|5724.9|0
1632460300000|2021-09-24 05:11:40|5731.4|5725.4|5731.5|5725.5|5731.5|5725.5|5731.4|5725.4|0
1632460330000|2021-09-24 05:12:10|5731|5725|5731|5725|5731|5725|5731|5725|0
1632460360000|2021-09-24 05:12:40|5730.2|5724.2|5728.7|5722.7|5730.2|5724.2|5728.7|5722.7|2
1632460370000|2021-09-24 05:12:50|5728.9|5722.9|5729.1|5723.1|5729.8|5723.8|5728.9|5722.9|0
1632460380000|2021-09-24 05:13:00|5729.4|5723.4|5730.9|5724.9|5730.9|5724.9|5729.4|5723.4|0
1632460390000|2021-09-24 05:13:10|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1632460430000|2021-09-24 05:13:50|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|1
1632460440000|2021-09-24 05:14:00|5733.1|5727.1|5734.6|5728.6|5734.6|5728.6|5733.1|5727.1|1
1632460480000|2021-09-24 05:14:40|5733.7|5727.7|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|0
1632460490000|2021-09-24 05:14:50|5733.9|5727.9|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|3
1632460540000|2021-09-24 05:15:40|5733.2|5727.2|5731.6|5725.6|5733.2|5727.2|5731.6|5725.6|1
1632460550000|2021-09-24 05:15:50|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|0
1632460560000|2021-09-24 05:16:00|5731.8|5725.8|5730.1|5724.1|5731.8|5725.8|5730.1|5724.1|10
1632460570000|2021-09-24 05:16:10|5729.6|5723.6|5729.1|5723.1|5729.6|5723.6|5729.1|5723.1|0
1632460590000|2021-09-24 05:16:30|5728.7|5722.7|5728.6|5722.6|5728.7|5722.7|5728.6|5722.6|0
1632460600000|2021-09-24 05:16:40|5728.9|5722.9|5729.1|5723.1|5729.1|5723.1|5728.6|5722.6|0
1632460610000|2021-09-24 05:16:50|5728.7|5722.7|5728.6|5722.6|5728.7|5722.7|5728.6|5722.6|0
1632460620000|2021-09-24 05:17:00|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|1
1632460640000|2021-09-24 05:17:20|5729.7|5723.7|5729.1|5723.1|5729.7|5723.7|5729.1|5723.1|0
1632460670000|2021-09-24 05:17:50|5729.4|5723.4|5730.1|5724.1|5730.1|5724.1|5729.4|5723.4|0
1632460700000|2021-09-24 05:18:20|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|2
1632460720000|2021-09-24 05:18:40|||||||||1
1632460740000|2021-09-24 05:19:00|5726.1|5720.1|5725.2|5719.2|5726.1|5720.1|5725.2|5719.2|2
1632460750000|2021-09-24 05:19:10|5724.7|5718.7|5724.6|5718.6|5724.7|5718.7|5724.6|5718.6|0
1632460760000|2021-09-24 05:19:20|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|1
1632460770000|2021-09-24 05:19:30|5724.4|5718.4|5724.1|5718.1|5724.4|5718.4|5724.1|5718.1|0
1632460780000|2021-09-24 05:19:40|5723.6|5717.6|5724.1|5718.1|5724.1|5718.1|5723.2|5717.2|1
1632460790000|2021-09-24 05:19:50|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1632460810000|2021-09-24 05:20:10|5723.1|5717.1|5725.1|5719.1|5725.1|5719.1|5723.1|5717.1|2
1632460820000|2021-09-24 05:20:20|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|1
1632460880000|2021-09-24 05:21:20|5725.1|5719.1|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|1
1632460950000|2021-09-24 05:22:30|||||||||1
1632460960000|2021-09-24 05:22:40|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|1
1632460970000|2021-09-24 05:22:50|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5
1632460980000|2021-09-24 05:23:00|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|8
1632461030000|2021-09-24 05:23:50|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|1
1632461120000|2021-09-24 05:25:20|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1632461140000|2021-09-24 05:25:40|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1632461160000|2021-09-24 05:26:00|5723.7|5717.7|5723.2|5717.2|5723.7|5717.7|5723.2|5717.2|0
1632461170000|2021-09-24 05:26:10|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1632461180000|2021-09-24 05:26:20|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1632461190000|2021-09-24 05:26:30|5723.1|5717.1|5723.4|5717.4|5723.4|5717.4|5723.1|5717.1|0
1632461200000|2021-09-24 05:26:40|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|2
1632461310000|2021-09-24 05:28:30|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1632461340000|2021-09-24 05:29:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1632461360000|2021-09-24 05:29:20|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|0
1632461390000|2021-09-24 05:29:50|5723.6|5717.6|5723.2|5717.2|5723.6|5717.6|5723.2|5717.2|0
1632461400000|2021-09-24 05:30:00|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5722.9|5716.9|0
1632461410000|2021-09-24 05:30:10|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1632461440000|2021-09-24 05:30:40|5723.2|5717.2|5724.6|5718.6|5724.6|5718.6|5723.1|5717.1|0
1632461450000|2021-09-24 05:30:50|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|0
1632461460000|2021-09-24 05:31:00|5725.2|5719.2|5726.6|5720.6|5726.6|5720.6|5725.2|5719.2|1
1632461470000|2021-09-24 05:31:10|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1632461490000|2021-09-24 05:31:30|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1632461520000|2021-09-24 05:32:00|5726.9|5720.9|5727.6|5721.6|5727.6|5721.6|5726.9|5720.9|2
1632461530000|2021-09-24 05:32:10|5726.9|5720.9|5727.7|5721.7|5727.7|5721.7|5726.9|5720.9|1
1632461540000|2021-09-24 05:32:20|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|1
1632461590000|2021-09-24 05:33:10|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1632461600000|2021-09-24 05:33:20|5726.6|5720.6|5727.1|5721.1|5727.1|5721.1|5726.6|5720.6|0
1632461610000|2021-09-24 05:33:30|5727.6|5721.6|5728.1|5722.1|5728.6|5722.6|5727.6|5721.6|0
1632461660000|2021-09-24 05:34:20|5727.7|5721.7|5727.6|5721.6|5727.7|5721.7|5727.6|5721.6|0
1632461690000|2021-09-24 05:34:50|5727.2|5721.2|5728.6|5722.6|5728.6|5722.6|5727.2|5721.2|1
1632461700000|2021-09-24 05:35:00|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5
1632461720000|2021-09-24 05:35:20|5730.4|5724.4|5730.1|5724.1|5730.4|5724.4|5729.6|5723.6|20
1632461740000|2021-09-24 05:35:40|||||||||1
1632461750000|2021-09-24 05:35:50|5729.7|5723.7|5729.6|5723.6|5729.9|5723.9|5729.6|5723.6|0
1632461760000|2021-09-24 05:36:00|5730.1|5724.1|5731.6|5725.6|5731.6|5725.6|5730.1|5724.1|2
1632461780000|2021-09-24 05:36:20|5733.1|5727.1|5733.6|5727.6|5733.6|5727.6|5732.6|5726.6|7
1632461790000|2021-09-24 05:36:30|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|1
1632461810000|2021-09-24 05:36:50|5734.6|5728.6|5733.9|5727.9|5734.6|5728.6|5733.9|5727.9|1
1632461850000|2021-09-24 05:37:30|5733.6|5727.6|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|1
1632461860000|2021-09-24 05:37:40|5733.1|5727.1|5730.1|5724.1|5733.1|5727.1|5730.1|5724.1|3
1632461890000|2021-09-24 05:38:10|5729.9|5723.9|5729.6|5723.6|5729.9|5723.9|5729.6|5723.6|0
1632461910000|2021-09-24 05:38:30|5729.9|5723.9|5729.1|5723.1|5730.4|5724.4|5728.6|5722.6|0
1632461980000|2021-09-24 05:39:40|5729.4|5723.4|5729.6|5723.6|5729.6|5723.6|5729.4|5723.4|0
1632462000000|2021-09-24 05:40:00|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|0
1632462010000|2021-09-24 05:40:10|5730.1|5724.1|5728.6|5722.6|5730.1|5724.1|5728.6|5722.6|0
1632462030000|2021-09-24 05:40:30|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1632462040000|2021-09-24 05:40:40|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|1
1632462060000|2021-09-24 05:41:00|5729.6|5723.6|5730.9|5724.9|5730.9|5724.9|5729.6|5723.6|0
1632462080000|2021-09-24 05:41:20|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.1|5724.1|0
1632462090000|2021-09-24 05:41:30|5730.1|5724.1|5729.7|5723.7|5730.1|5724.1|5729.7|5723.7|0
1632462100000|2021-09-24 05:41:40|5729.2|5723.2|5729.1|5723.1|5729.2|5723.2|5728.6|5722.6|0
1632462120000|2021-09-24 05:42:00|5728.7|5722.7|5728.1|5722.1|5728.7|5722.7|5728.1|5722.1|0
1632462150000|2021-09-24 05:42:30|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632462160000|2021-09-24 05:42:40|5727.1|5721.1|5728.1|5722.1|5728.1|5722.1|5727.1|5721.1|2
1632462180000|2021-09-24 05:43:00|5728.4|5722.4|5729.1|5723.1|5729.1|5723.1|5728.4|5722.4|1
1632462230000|2021-09-24 05:43:50|5729.4|5723.4|5730.4|5724.4|5730.4|5724.4|5729.4|5723.4|0
1632462240000|2021-09-24 05:44:00|5730.8|5724.8|5730.9|5724.9|5730.9|5724.9|5730.4|5724.4|0
1632462250000|2021-09-24 05:44:10|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|0
1632462260000|2021-09-24 05:44:20|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.6|5723.6|0
1632462270000|2021-09-24 05:44:30|5729.9|5723.9|5729.6|5723.6|5729.9|5723.9|5729.6|5723.6|0
1632462310000|2021-09-24 05:45:10|5729.2|5723.2|5729.1|5723.1|5729.2|5723.2|5729.1|5723.1|0
1632462320000|2021-09-24 05:45:20|5728.4|5722.4|5727.9|5721.9|5728.6|5722.6|5727.6|5721.6|2
1632462330000|2021-09-24 05:45:30|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|0
1632462340000|2021-09-24 05:45:40|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|1
1632462370000|2021-09-24 05:46:10|5730.1|5724.1|5729.6|5723.6|5730.4|5724.4|5729.6|5723.6|0
1632462380000|2021-09-24 05:46:20|5731.6|5725.6|5731.4|5725.4|5731.6|5725.6|5731.4|5725.4|1
1632462420000|2021-09-24 05:47:00|5731.6|5725.6|5731.7|5725.7|5731.9|5725.9|5731.6|5725.6|0
1632462430000|2021-09-24 05:47:10|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1632462440000|2021-09-24 05:47:20|5731.9|5725.9|5732.1|5726.1|5732.1|5726.1|5731.9|5725.9|0
1632462450000|2021-09-24 05:47:30|5732.2|5726.2|5732.1|5726.1|5732.2|5726.2|5732.1|5726.1|3
1632462480000|2021-09-24 05:48:00|||||||||1
1632462490000|2021-09-24 05:48:10|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1632462500000|2021-09-24 05:48:20|5732.9|5726.9|5733.1|5727.1|5733.1|5727.1|5732.9|5726.9|0
1632462510000|2021-09-24 05:48:30|5732.4|5726.4|5733.1|5727.1|5733.1|5727.1|5732.4|5726.4|1
1632462520000|2021-09-24 05:48:40|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1632462530000|2021-09-24 05:48:50|||||||||1
1632462560000|2021-09-24 05:49:20|5732.6|5726.6|5731.4|5725.4|5732.6|5726.6|5731.4|5725.4|1
1632462610000|2021-09-24 05:50:10|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1632462630000|2021-09-24 05:50:30|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|0
1632462640000|2021-09-24 05:50:40|5731.1|5725.1|5729.1|5723.1|5731.1|5725.1|5729.1|5723.1|2
1632462660000|2021-09-24 05:51:00|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|1
1632462670000|2021-09-24 05:51:10|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|0
1632462700000|2021-09-24 05:51:40|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5730.6|5724.6|2
1632462710000|2021-09-24 05:51:50|5731.4|5725.4|5731.6|5725.6|5731.6|5725.6|5731.4|5725.4|0
1632462720000|2021-09-24 05:52:00|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|0
1632462730000|2021-09-24 05:52:10|5730.4|5724.4|5731.1|5725.1|5731.1|5725.1|5730.4|5724.4|1
1632462770000|2021-09-24 05:52:50|5731.4|5725.4|5731.6|5725.6|5731.6|5725.6|5731.4|5725.4|0
1632462780000|2021-09-24 05:53:00|5731.9|5725.9|5731.7|5725.7|5731.9|5725.9|5731.7|5725.7|0
1632462790000|2021-09-24 05:53:10|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1632462830000|2021-09-24 05:53:50|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|0
1632462840000|2021-09-24 05:54:00|5731.4|5725.4|5731.1|5725.1|5731.4|5725.4|5731.1|5725.1|6
1632462850000|2021-09-24 05:54:10|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|1
1632462870000|2021-09-24 05:54:30|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|0
1632462880000|2021-09-24 05:54:40|5731.4|5725.4|5731.1|5725.1|5731.4|5725.4|5731.1|5725.1|0
1632462890000|2021-09-24 05:54:50|5733.8|5727.8|5731.9|5725.9|5733.8|5727.8|5731.9|5725.9|2
1632462900000|2021-09-24 05:55:00|5732.3|5726.3|5732.6|5726.6|5732.6|5726.6|5732.3|5726.3|0
1632462910000|2021-09-24 05:55:10|5733.1|5727.1|5733.9|5727.9|5733.9|5727.9|5733.1|5727.1|2
1632462930000|2021-09-24 05:55:30|5734.3|5728.3|5734.8|5728.8|5734.8|5728.8|5733.9|5727.9|0
1632462940000|2021-09-24 05:55:40|5734.4|5728.4|5734.4|5728.4|5734.8|5728.8|5734.4|5728.4|0
1632462950000|2021-09-24 05:55:50|5734.8|5728.8|5734.4|5728.4|5734.8|5728.8|5734.4|5728.4|0
1632462960000|2021-09-24 05:56:00|5734.8|5728.8|5734.4|5728.4|5734.8|5728.8|5734.4|5728.4|0
1632462980000|2021-09-24 05:56:20|5734.9|5728.9|5733.9|5727.9|5734.9|5728.9|5733.9|5727.9|1
1632462990000|2021-09-24 05:56:30|5734.3|5728.3|5734.4|5728.4|5734.4|5728.4|5734.3|5728.3|0
1632463010000|2021-09-24 05:56:50|5736.2|5730.2|5735.9|5729.9|5736.2|5730.2|5735.9|5729.9|30
1632463030000|2021-09-24 05:57:10|5735.6|5729.6|5734.4|5728.4|5735.6|5729.6|5734.4|5728.4|3
1632463050000|2021-09-24 05:57:30|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.4|5728.4|1
1632463060000|2021-09-24 05:57:40|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|0
1632463070000|2021-09-24 05:57:50|5734.2|5728.2|5734.9|5728.9|5734.9|5728.9|5734.1|5728.1|1
1632463080000|2021-09-24 05:58:00|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|0
1632463130000|2021-09-24 05:58:50|5735.1|5729.1|5735.4|5729.4|5735.4|5729.4|5735.1|5729.1|2
1632463150000|2021-09-24 05:59:10|5734.9|5728.9|5733.9|5727.9|5734.9|5728.9|5733.6|5727.6|1
1632463160000|2021-09-24 05:59:20|5734.3|5728.3|5734.6|5728.6|5734.9|5728.9|5734.3|5728.3|0
1632463170000|2021-09-24 05:59:30|5734.4|5728.4|5733.6|5727.6|5734.4|5728.4|5733.6|5727.6|1
1632463180000|2021-09-24 05:59:40|5733.9|5727.9|5733.9|5727.9|5734.1|5728.1|5733.9|5727.9|1
1632463190000|2021-09-24 05:59:50|5734.1|5728.1|5733.9|5727.9|5734.9|5728.9|5733.6|5727.6|2
1632463200000|2021-09-24 06:00:00|5733.6|5727.6|5733.4|5727.4|5733.6|5727.6|5733.4|5727.4|0
1632463230000|2021-09-24 06:00:30|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1632463250000|2021-09-24 06:00:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|12
1632463260000|2021-09-24 06:01:00|5733.1|5727.1|5733.4|5727.4|5733.4|5727.4|5733.1|5727.1|3
1632463270000|2021-09-24 06:01:10|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|1
1632463280000|2021-09-24 06:01:20|5731.4|5725.4|5729.4|5723.4|5731.4|5725.4|5729.4|5723.4|11
1632463290000|2021-09-24 06:01:30|5729.1|5723.1|5729.4|5723.4|5729.4|5723.4|5729.1|5723.1|2
1632463310000|2021-09-24 06:01:50|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.6|5724.6|2
1632463320000|2021-09-24 06:02:00|5730.6|5724.6|5730.1|5724.1|5730.9|5724.9|5730.1|5724.1|0
1632463330000|2021-09-24 06:02:10|5730.4|5724.4|5730.9|5724.9|5730.9|5724.9|5730.4|5724.4|0
1632463360000|2021-09-24 06:02:40|5730.1|5724.1|5731.1|5725.1|5731.4|5725.4|5730.1|5724.1|0
1632463370000|2021-09-24 06:02:50|5730.9|5724.9|5730.1|5724.1|5730.9|5724.9|5729.6|5723.6|0
1632463380000|2021-09-24 06:03:00|5729.7|5723.7|5729.3|5723.3|5729.7|5723.7|5729.3|5723.3|41
1632463420000|2021-09-24 06:03:40|5729.6|5723.6|5729.8|5723.8|5730.1|5724.1|5729.6|5723.6|0
1632463430000|2021-09-24 06:03:50|5729.4|5723.4|5729.3|5723.3|5729.4|5723.4|5729.3|5723.3|1
1632463460000|2021-09-24 06:04:20|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|2
1632463470000|2021-09-24 06:04:30|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|0
1632463480000|2021-09-24 06:04:40|5728.6|5722.6|5729.8|5723.8|5729.8|5723.8|5728.3|5722.3|1
1632463490000|2021-09-24 06:04:50|5729.4|5723.4|5729.3|5723.3|5729.4|5723.4|5728.8|5722.8|0
1632463500000|2021-09-24 06:05:00|5729.8|5723.8|5730.3|5724.3|5731.1|5725.1|5729.8|5723.8|1
1632463510000|2021-09-24 06:05:10|5729.9|5723.9|5730.6|5724.6|5730.6|5724.6|5729.8|5723.8|1
1632463520000|2021-09-24 06:05:20|5731|5725|5731.6|5725.6|5731.6|5725.6|5731|5725|0
1632463530000|2021-09-24 06:05:30|5731.3|5725.3|5731.1|5725.1|5731.3|5725.3|5731.1|5725.1|0
1632463540000|2021-09-24 06:05:40|5731.5|5725.5|5731.6|5725.6|5732|5726|5731.5|5725.5|0
1632463550000|2021-09-24 06:05:50|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|0
1632463560000|2021-09-24 06:06:00|5732|5726|5732.1|5726.1|5732.1|5726.1|5732|5726|0
1632463570000|2021-09-24 06:06:10|5732.5|5726.5|5732.6|5726.6|5732.6|5726.6|5732.5|5726.5|0
1632463600000|2021-09-24 06:06:40|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|2
1632463610000|2021-09-24 06:06:50|5733.5|5727.5|5733.8|5727.8|5733.8|5727.8|5733.5|5727.5|0
1632463620000|2021-09-24 06:07:00|5734.1|5728.1|5734.3|5728.3|5734.3|5728.3|5734.1|5728.1|0
1632463630000|2021-09-24 06:07:10|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632463640000|2021-09-24 06:07:20|5734.6|5728.6|5734.3|5728.3|5734.6|5728.6|5734.3|5728.3|1
1632463650000|2021-09-24 06:07:30|5734.8|5728.8|5735.1|5729.1|5735.1|5729.1|5734.8|5728.8|1
1632463670000|2021-09-24 06:07:50|5735.6|5729.6|5735.1|5729.1|5735.6|5729.6|5735.1|5729.1|0
1632463690000|2021-09-24 06:08:10|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|0
1632463720000|2021-09-24 06:08:40|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|1
1632463730000|2021-09-24 06:08:50|5734.1|5728.1|5733.8|5727.8|5734.1|5728.1|5733.8|5727.8|3
1632463740000|2021-09-24 06:09:00|5734.6|5728.6|5735.6|5729.6|5735.6|5729.6|5734.6|5728.6|0
1632463760000|2021-09-24 06:09:20|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|11
1632463810000|2021-09-24 06:10:10|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632463820000|2021-09-24 06:10:20|5733.4|5727.4|5733.8|5727.8|5733.8|5727.8|5732.3|5726.3|0
1632463830000|2021-09-24 06:10:30|5733.4|5727.4|5733.3|5727.3|5733.4|5727.4|5733.3|5727.3|0
1632463840000|2021-09-24 06:10:40|5732.8|5726.8|5733.3|5727.3|5733.6|5727.6|5732.6|5726.6|0
1632463850000|2021-09-24 06:10:50|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632463860000|2021-09-24 06:11:00|5734.1|5728.1|5733.8|5727.8|5734.1|5728.1|5733.8|5727.8|0
1632463870000|2021-09-24 06:11:10|5734.1|5728.1|5733.1|5727.1|5734.1|5728.1|5733.1|5727.1|0
1632463880000|2021-09-24 06:11:20|5734.6|5728.6|5733.8|5727.8|5734.6|5728.6|5733.8|5727.8|0
1632463890000|2021-09-24 06:11:30|5734.3|5728.3|5733.8|5727.8|5734.6|5728.6|5733.8|5727.8|0
1632463900000|2021-09-24 06:11:40|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|0
1632463910000|2021-09-24 06:11:50|5733.8|5727.8|5733.1|5727.1|5733.8|5727.8|5732.3|5726.3|1
1632463920000|2021-09-24 06:12:00|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632463930000|2021-09-24 06:12:10|5732.6|5726.6|5731.8|5725.8|5732.6|5726.6|5731.8|5725.8|0
1632463940000|2021-09-24 06:12:20|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|3
1632464010000|2021-09-24 06:13:30|5732.9|5726.9|5732.8|5726.8|5732.9|5726.9|5732.8|5726.8|0
1632464020000|2021-09-24 06:13:40|5733.3|5727.3|5732.3|5726.3|5733.3|5727.3|5732.3|5726.3|0
1632464030000|2021-09-24 06:13:50|5732.4|5726.4|5733.3|5727.3|5733.8|5727.8|5732.4|5726.4|0
1632464040000|2021-09-24 06:14:00|5733.6|5727.6|5733.3|5727.3|5733.6|5727.6|5733.3|5727.3|0
1632464060000|2021-09-24 06:14:20|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|3
1632464070000|2021-09-24 06:14:30|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1632464080000|2021-09-24 06:14:40|5732.8|5726.8|5733.8|5727.8|5733.8|5727.8|5732.8|5726.8|1
1632464090000|2021-09-24 06:14:50|5733.4|5727.4|5733.3|5727.3|5733.4|5727.4|5733.3|5727.3|0
1632464100000|2021-09-24 06:15:00|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|0
1632464130000|2021-09-24 06:15:30|5733.9|5727.9|5734.1|5728.1|5734.1|5728.1|5733.9|5727.9|0
1632464140000|2021-09-24 06:15:40|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632464150000|2021-09-24 06:15:50|5733.3|5727.3|5731.3|5725.3|5733.8|5727.8|5730.9|5724.9|2
1632464160000|2021-09-24 06:16:00|5730.8|5724.8|5732.1|5726.1|5732.1|5726.1|5730.8|5724.8|0
1632464170000|2021-09-24 06:16:10|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|0
1632464190000|2021-09-24 06:16:30|5732.3|5726.3|5731.8|5725.8|5732.3|5726.3|5731.8|5725.8|0
1632464200000|2021-09-24 06:16:40|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|0
1632464210000|2021-09-24 06:16:50|5731.4|5725.4|5731.8|5725.8|5731.8|5725.8|5731.4|5725.4|0
1632464220000|2021-09-24 06:17:00|5732.6|5726.6|5730.8|5724.8|5732.6|5726.6|5730.8|5724.8|1
1632464230000|2021-09-24 06:17:10|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|0
1632464240000|2021-09-24 06:17:20|5730.1|5724.1|5731.8|5725.8|5732.6|5726.6|5730.1|5724.1|0
1632464250000|2021-09-24 06:17:30|5732.1|5726.1|5733.1|5727.1|5733.1|5727.1|5731.8|5725.8|0
1632464260000|2021-09-24 06:17:40|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|0
1632464280000|2021-09-24 06:18:00|5731.8|5725.8|5732.6|5726.6|5733|5727|5731.8|5725.8|0
1632464300000|2021-09-24 06:18:20|5732.1|5726.1|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|0
1632464310000|2021-09-24 06:18:30|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1632464320000|2021-09-24 06:18:40|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|2
1632464330000|2021-09-24 06:18:50|5732.1|5726.1|5733.8|5727.8|5734.1|5728.1|5732.1|5726.1|0
1632464340000|2021-09-24 06:19:00|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632464350000|2021-09-24 06:19:10|5733.8|5727.8|5734.6|5728.6|5734.6|5728.6|5733.8|5727.8|1
1632464360000|2021-09-24 06:19:20|5734.3|5728.3|5735.1|5729.1|5735.1|5729.1|5734.1|5728.1|0
1632464370000|2021-09-24 06:19:30|5734.8|5728.8|5733.8|5727.8|5734.8|5728.8|5733.8|5727.8|0
1632464380000|2021-09-24 06:19:40|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|0
1632464390000|2021-09-24 06:19:50|5734.1|5728.1|5734.6|5728.6|5734.6|5728.6|5734.1|5728.1|0
1632464400000|2021-09-24 06:20:00|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632464410000|2021-09-24 06:20:10|5734.6|5728.6|5736.3|5730.3|5736.3|5730.3|5734.6|5728.6|1
1632464430000|2021-09-24 06:20:30|5735.8|5729.8|5736.3|5730.3|5736.3|5730.3|5735.8|5729.8|0
1632464450000|2021-09-24 06:20:50|5735.8|5729.8|5734.8|5728.8|5735.8|5729.8|5734.8|5728.8|0
1632464460000|2021-09-24 06:21:00|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632464470000|2021-09-24 06:21:10|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|1
1632464480000|2021-09-24 06:21:20|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.6|5728.6|0
1632464520000|2021-09-24 06:22:00|5734.4|5728.4|5733.8|5727.8|5734.4|5728.4|5733.8|5727.8|1
1632464540000|2021-09-24 06:22:20|5734.1|5728.1|5734.3|5728.3|5734.3|5728.3|5734.1|5728.1|0
1632464550000|2021-09-24 06:22:30|5733.9|5727.9|5734.1|5728.1|5734.1|5728.1|5733.9|5727.9|0
1632464560000|2021-09-24 06:22:40|5733.9|5727.9|5734.4|5728.4|5734.8|5728.8|5733.9|5727.9|0
1632464570000|2021-09-24 06:22:50|5734.3|5728.3|5733.9|5727.9|5734.8|5728.8|5733.3|5727.3|1
1632464580000|2021-09-24 06:23:00|5733.3|5727.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|0
1632464590000|2021-09-24 06:23:10|5733.6|5727.6|5733.3|5727.3|5733.6|5727.6|5733.3|5727.3|0
1632464600000|2021-09-24 06:23:20|5732.8|5726.8|5732.9|5726.9|5733.3|5727.3|5732.8|5726.8|0
1632464610000|2021-09-24 06:23:30|5732.8|5726.8|5734.8|5728.8|5734.8|5728.8|5732.8|5726.8|1
1632464620000|2021-09-24 06:23:40|5734.3|5728.3|5734.1|5728.1|5734.3|5728.3|5733.3|5727.3|4
1632464630000|2021-09-24 06:23:50|5734.3|5728.3|5734.8|5728.8|5734.8|5728.8|5734.3|5728.3|0
1632464640000|2021-09-24 06:24:00|5734.3|5728.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|0
1632464670000|2021-09-24 06:24:30|||||||||1
1632464680000|2021-09-24 06:24:40|5733.6|5727.6|5733.8|5727.8|5733.8|5727.8|5733.6|5727.6|0
1632464690000|2021-09-24 06:24:50|5734.3|5728.3|5732.8|5726.8|5734.3|5728.3|5732.8|5726.8|0
1632464700000|2021-09-24 06:25:00|5733.3|5727.3|5733.3|5727.3|5733.8|5727.8|5733.3|5727.3|0
1632464720000|2021-09-24 06:25:20|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|1
1632464730000|2021-09-24 06:25:30|5734.3|5728.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|0
1632464740000|2021-09-24 06:25:40|5733.6|5727.6|5734.3|5728.3|5734.3|5728.3|5733.6|5727.6|0
1632464760000|2021-09-24 06:26:00|5735.3|5729.3|5733.4|5727.4|5735.3|5729.3|5733.4|5727.4|0
1632464770000|2021-09-24 06:26:10|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|2
1632464800000|2021-09-24 06:26:40|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|0
1632464820000|2021-09-24 06:27:00|5734.9|5728.9|5735.3|5729.3|5735.3|5729.3|5734.9|5728.9|0
1632464840000|2021-09-24 06:27:20|5736.4|5730.4|5734.6|5728.6|5736.4|5730.4|5734.6|5728.6|0
1632464870000|2021-09-24 06:27:50|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|0
1632464880000|2021-09-24 06:28:00|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|3
1632464910000|2021-09-24 06:28:30|5735.6|5729.6|5736.3|5730.3|5736.3|5730.3|5735.6|5729.6|0
1632464940000|2021-09-24 06:29:00|5736.6|5730.6|5736.8|5730.8|5736.8|5730.8|5736.6|5730.6|0
1632464950000|2021-09-24 06:29:10|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|1
1632464970000|2021-09-24 06:29:30|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|1
1632465000000|2021-09-24 06:30:00|5735.3|5729.3|5734.3|5728.3|5735.3|5729.3|5734.3|5728.3|2
1632465010000|2021-09-24 06:30:10|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|0
1632465030000|2021-09-24 06:30:30|5735.1|5729.1|5735.3|5729.3|5735.3|5729.3|5735.1|5729.1|0
1632465050000|2021-09-24 06:30:50|5736.3|5730.3|5735.8|5729.8|5736.3|5730.3|5735.8|5729.8|5
1632465060000|2021-09-24 06:31:00|5735.3|5729.3|5735.3|5729.3|5735.8|5729.8|5735.3|5729.3|0
1632465070000|2021-09-24 06:31:10|5735.8|5729.8|5735.3|5729.3|5735.8|5729.8|5735.3|5729.3|0
1632465080000|2021-09-24 06:31:20|5734.9|5728.9|5734.8|5728.8|5734.9|5728.9|5734.3|5728.3|0
1632465100000|2021-09-24 06:31:40|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|0
1632465110000|2021-09-24 06:31:50|5734.6|5728.6|5733.8|5727.8|5734.6|5728.6|5733.8|5727.8|0
1632465120000|2021-09-24 06:32:00|5734.6|5728.6|5733.8|5727.8|5734.6|5728.6|5733.8|5727.8|0
1632465130000|2021-09-24 06:32:10|5734.3|5728.3|5733.8|5727.8|5734.3|5728.3|5733.8|5727.8|0
1632465160000|2021-09-24 06:32:40|5733.4|5727.4|5731.8|5725.8|5733.4|5727.4|5731.8|5725.8|1
1632465170000|2021-09-24 06:32:50|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|1
1632465180000|2021-09-24 06:33:00|5732.4|5726.4|5733.3|5727.3|5733.3|5727.3|5731.8|5725.8|0
1632465190000|2021-09-24 06:33:10|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632465200000|2021-09-24 06:33:20|5734.3|5728.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|0
1632465220000|2021-09-24 06:33:40|5733.6|5727.6|5733.8|5727.8|5733.8|5727.8|5732.9|5726.9|0
1632465240000|2021-09-24 06:34:00|5733.4|5727.4|5732.8|5726.8|5733.4|5727.4|5732.8|5726.8|0
1632465250000|2021-09-24 06:34:10|5733.3|5727.3|5733.8|5727.8|5733.8|5727.8|5733.3|5727.3|0
1632465260000|2021-09-24 06:34:20|5733.4|5727.4|5733.3|5727.3|5733.4|5727.4|5733.3|5727.3|0
1632465270000|2021-09-24 06:34:30|||||||||10
1632465280000|2021-09-24 06:34:40|5733.6|5727.6|5733.9|5727.9|5733.9|5727.9|5733.6|5727.6|0
1632465290000|2021-09-24 06:34:50|5734.3|5728.3|5733.8|5727.8|5734.3|5728.3|5733.8|5727.8|10
1632465300000|2021-09-24 06:35:00|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1632465310000|2021-09-24 06:35:10|5734.3|5728.3|5735.3|5729.3|5735.6|5729.6|5734.3|5728.3|1
1632465320000|2021-09-24 06:35:20|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|0
1632465330000|2021-09-24 06:35:30|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|0
1632465340000|2021-09-24 06:35:40|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|0
1632465350000|2021-09-24 06:35:50|5735.4|5729.4|5735.3|5729.3|5735.4|5729.4|5735.3|5729.3|0
1632465370000|2021-09-24 06:36:10|5735.6|5729.6|5735.8|5729.8|5735.8|5729.8|5735.6|5729.6|0
1632465380000|2021-09-24 06:36:20|5735.6|5729.6|5735.3|5729.3|5735.6|5729.6|5735.3|5729.3|0
1632465400000|2021-09-24 06:36:40|||||||||5
1632465410000|2021-09-24 06:36:50|5734.8|5728.8|5734.9|5728.9|5735.3|5729.3|5734.8|5728.8|0
1632465420000|2021-09-24 06:37:00|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|0
1632465430000|2021-09-24 06:37:10|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5
1632465440000|2021-09-24 06:37:20|5735.1|5729.1|5734.9|5728.9|5735.3|5729.3|5734.9|5728.9|0
1632465450000|2021-09-24 06:37:30|5734.8|5728.8|5735.8|5729.8|5735.8|5729.8|5734.8|5728.8|0
1632465490000|2021-09-24 06:38:10|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|0
1632465500000|2021-09-24 06:38:20|5736.6|5730.6|5736.8|5730.8|5736.8|5730.8|5736.6|5730.6|0
1632465510000|2021-09-24 06:38:30|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|0
1632465520000|2021-09-24 06:38:40|5736.9|5730.9|5737.3|5731.3|5737.3|5731.3|5736.9|5730.9|0
1632465540000|2021-09-24 06:39:00|5736.8|5730.8|5737.3|5731.3|5737.3|5731.3|5736.8|5730.8|0
1632465570000|2021-09-24 06:39:30|5737.8|5731.8|5737.8|5731.8|5738.3|5732.3|5737.8|5731.8|0
1632465580000|2021-09-24 06:39:40|5738.1|5732.1|5738.1|5732.1|5738.1|5732.1|5738.1|5732.1|0
1632465590000|2021-09-24 06:39:50|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|0
1632465600000|2021-09-24 06:40:00|5735.3|5729.3|5736.8|5730.8|5737.1|5731.1|5735.3|5729.3|8
1632465610000|2021-09-24 06:40:10|5736.4|5730.4|5736.8|5730.8|5736.8|5730.8|5736.4|5730.4|2
1632465620000|2021-09-24 06:40:20|5737.3|5731.3|5735.9|5729.9|5737.3|5731.3|5735.9|5729.9|0
1632465630000|2021-09-24 06:40:30|5735.8|5729.8|5734.3|5728.3|5735.8|5729.8|5733.8|5727.8|0
1632465640000|2021-09-24 06:40:40|5734.8|5728.8|5734.3|5728.3|5734.8|5728.8|5734.3|5728.3|0
1632465650000|2021-09-24 06:40:50|5734.6|5728.6|5734.3|5728.3|5734.8|5728.8|5734.3|5728.3|0
1632465660000|2021-09-24 06:41:00|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|1
1632465670000|2021-09-24 06:41:10|5732.3|5726.3|5732.8|5726.8|5732.8|5726.8|5732.3|5726.3|1
1632465690000|2021-09-24 06:41:30|5733.1|5727.1|5732.8|5726.8|5733.3|5727.3|5732.8|5726.8|0
1632465700000|2021-09-24 06:41:40|5732.4|5726.4|5732.8|5726.8|5732.8|5726.8|5732.3|5726.3|0
1632465710000|2021-09-24 06:41:50|5732.4|5726.4|5731.8|5725.8|5732.4|5726.4|5731.8|5725.8|0
1632465720000|2021-09-24 06:42:00|5732.3|5726.3|5731.3|5725.3|5732.3|5726.3|5731.3|5725.3|0
1632465740000|2021-09-24 06:42:20|5731.6|5725.6|5732.3|5726.3|5732.4|5726.4|5731.6|5725.6|1
1632465750000|2021-09-24 06:42:30|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|0
1632465770000|2021-09-24 06:42:50|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.3|5725.3|0
1632465780000|2021-09-24 06:43:00|5731.8|5725.8|5731.1|5725.1|5731.8|5725.8|5730.9|5724.9|0
1632465790000|2021-09-24 06:43:10|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|0
1632465820000|2021-09-24 06:43:40|5730.9|5724.9|5732.8|5726.8|5732.8|5726.8|5730.9|5724.9|4
1632465830000|2021-09-24 06:43:50|||||||||1
1632465840000|2021-09-24 06:44:00|5731.8|5725.8|5732.9|5726.9|5732.9|5726.9|5731.8|5725.8|0
1632465850000|2021-09-24 06:44:10|5733.8|5727.8|5736.3|5730.3|5736.3|5730.3|5733.3|5727.3|2
1632465860000|2021-09-24 06:44:20|5735.9|5729.9|5735.3|5729.3|5735.9|5729.9|5735.3|5729.3|0
1632465870000|2021-09-24 06:44:30|5735.8|5729.8|5735.3|5729.3|5735.8|5729.8|5735.3|5729.3|0
1632465880000|2021-09-24 06:44:40|5735.1|5729.1|5734.8|5728.8|5735.1|5729.1|5734.8|5728.8|0
1632465900000|2021-09-24 06:45:00|5734.4|5728.4|5735.9|5729.9|5736.3|5730.3|5733.3|5727.3|1
1632465910000|2021-09-24 06:45:10|5735.8|5729.8|5735.3|5729.3|5735.8|5729.8|5735.3|5729.3|0
1632465920000|2021-09-24 06:45:20|||||||||1
1632465930000|2021-09-24 06:45:30|5735.6|5729.6|5735.8|5729.8|5735.8|5729.8|5735.6|5729.6|0
1632465950000|2021-09-24 06:45:50|5735.5|5729.5|5733.4|5727.4|5735.5|5729.5|5732.3|5726.3|10
1632465960000|2021-09-24 06:46:00|5733.3|5727.3|5733.8|5727.8|5734.1|5728.1|5733.3|5727.3|0
1632465970000|2021-09-24 06:46:10|5733.4|5727.4|5733.8|5727.8|5734.3|5728.3|5733.3|5727.3|0
1632465980000|2021-09-24 06:46:20|5733.4|5727.4|5734.3|5728.3|5734.3|5728.3|5733.3|5727.3|0
1632465990000|2021-09-24 06:46:30|5733.8|5727.8|5733.4|5727.4|5733.8|5727.8|5733.4|5727.4|0
1632466000000|2021-09-24 06:46:40|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632466010000|2021-09-24 06:46:50|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|0
1632466020000|2021-09-24 06:47:00|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632466030000|2021-09-24 06:47:10|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632466050000|2021-09-24 06:47:30|5732.8|5726.8|5733.3|5727.3|5733.3|5727.3|5732.8|5726.8|0
1632466060000|2021-09-24 06:47:40|5733.4|5727.4|5733.4|5727.4|5734.3|5728.3|5733.4|5727.4|1
1632466080000|2021-09-24 06:48:00|5733.3|5727.3|5732.8|5726.8|5733.3|5727.3|5732.8|5726.8|0
1632466110000|2021-09-24 06:48:30|5732.9|5726.9|5734.3|5728.3|5734.3|5728.3|5732.9|5726.9|0
1632466120000|2021-09-24 06:48:40|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.3|5728.3|0
1632466130000|2021-09-24 06:48:50|5734.4|5728.4|5734.4|5728.4|5734.8|5728.8|5734.3|5728.3|0
1632466140000|2021-09-24 06:49:00|5734.8|5728.8|5734.3|5728.3|5734.8|5728.8|5734.3|5728.3|6
1632466180000|2021-09-24 06:49:40|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|0
1632466190000|2021-09-24 06:49:50|5734.1|5728.1|5735.3|5729.3|5735.3|5729.3|5734.1|5728.1|3
1632466200000|2021-09-24 06:50:00|5735.8|5729.8|5737.3|5731.3|5737.3|5731.3|5735.8|5729.8|10
1632466220000|2021-09-24 06:50:20|5737.8|5731.8|5735.3|5729.3|5737.8|5731.8|5735.3|5729.3|5
1632466240000|2021-09-24 06:50:40|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|0
1632466250000|2021-09-24 06:50:50|5735.4|5729.4|5735.3|5729.3|5735.4|5729.4|5735.3|5729.3|0
1632466270000|2021-09-24 06:51:10|5736.9|5730.9|5737.3|5731.3|5737.3|5731.3|5736.8|5730.8|19
1632466280000|2021-09-24 06:51:20|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|4
1632466290000|2021-09-24 06:51:30|5738.8|5732.8|5739.3|5733.3|5739.3|5733.3|5738.8|5732.8|50
1632466310000|2021-09-24 06:51:50|5738.9|5732.9|5738.8|5732.8|5738.9|5732.9|5738.8|5732.8|0
1632466410000|2021-09-24 06:53:30|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|0
1632466420000|2021-09-24 06:53:40|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1632466430000|2021-09-24 06:53:50|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|0
1632466440000|2021-09-24 06:54:00|||||||||8
1632466450000|2021-09-24 06:54:10|5737.9|5731.9|5736.3|5730.3|5737.9|5731.9|5736.3|5730.3|11
1632466490000|2021-09-24 06:54:50|5737.3|5731.3|5737.8|5731.8|5737.8|5731.8|5737.3|5731.3|8
1632466500000|2021-09-24 06:55:00|5734.8|5728.8|5732.3|5726.3|5734.8|5728.8|5730.8|5724.8|9
1632466510000|2021-09-24 06:55:10|5732.6|5726.6|5730.8|5724.8|5732.8|5726.8|5730.8|5724.8|5
1632466520000|2021-09-24 06:55:20|5731.5|5725.5|5732.3|5726.3|5732.3|5726.3|5730.8|5724.8|1
1632466530000|2021-09-24 06:55:30|5731.8|5725.8|5731.3|5725.3|5731.8|5725.8|5730.8|5724.8|14
1632466540000|2021-09-24 06:55:40|5730.9|5724.9|5730.9|5724.9|5731.1|5725.1|5730.9|5724.9|0
1632466560000|2021-09-24 06:56:00|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|0
1632466570000|2021-09-24 06:56:10|||||||||2
1632466580000|2021-09-24 06:56:20|5731.8|5725.8|5731.3|5725.3|5731.8|5725.8|5731.3|5725.3|1
1632466610000|2021-09-24 06:56:50|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|0
1632466620000|2021-09-24 06:57:00|5732.3|5726.3|5732.8|5726.8|5732.8|5726.8|5732.3|5726.3|0
1632466630000|2021-09-24 06:57:10|5733.1|5727.1|5732.3|5726.3|5733.3|5727.3|5732.3|5726.3|0
1632466660000|2021-09-24 06:57:40|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.4|5726.4|0
1632466670000|2021-09-24 06:57:50|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|0
1632466680000|2021-09-24 06:58:00|5731.9|5725.9|5731.8|5725.8|5732.1|5726.1|5731.8|5725.8|0
1632466700000|2021-09-24 06:58:20|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|0
1632466710000|2021-09-24 06:58:30|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.1|5725.1|1
1632466720000|2021-09-24 06:58:40|5731.8|5725.8|5732.8|5726.8|5732.8|5726.8|5731.8|5725.8|0
1632466740000|2021-09-24 06:59:00|5732.3|5726.3|5731.8|5725.8|5732.8|5726.8|5731.8|5725.8|0
1632466750000|2021-09-24 06:59:10|5731.6|5725.6|5730.8|5724.8|5731.6|5725.6|5730.8|5724.8|6
1632466760000|2021-09-24 06:59:20|5732.3|5726.3|5730.9|5724.9|5732.3|5726.3|5730.9|5724.9|4
1632466770000|2021-09-24 06:59:30|5730.8|5724.8|5730.8|5724.8|5731.6|5725.6|5730.8|5724.8|3
1632466780000|2021-09-24 06:59:40|5731.1|5725.1|5731.3|5725.3|5731.3|5725.3|5731.1|5725.1|18
1632466790000|2021-09-24 06:59:50|5731.8|5725.8|5733.5|5727.5|5733.8|5727.8|5731.8|5725.8|5
1632466800000|2021-09-24 07:00:00|5733.6|5727.6|5731.8|5725.8|5733.8|5727.8|5731.8|5725.8|1
1632466810000|2021-09-24 07:00:10|5731.3|5725.3|5728.3|5722.3|5731.3|5725.3|5728.3|5722.3|11
1632466820000|2021-09-24 07:00:20|5727.9|5721.9|5725.8|5719.8|5728.6|5722.6|5725.8|5719.8|4
1632466850000|2021-09-24 07:00:50|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|1
1632466860000|2021-09-24 07:01:00|5724.8|5718.8|5724.8|5718.8|5725.3|5719.3|5724.3|5718.3|0
1632466900000|2021-09-24 07:01:40|5724.4|5718.4|5721.9|5715.9|5724.4|5718.4|5721.9|5715.9|1
1632466910000|2021-09-24 07:01:50|5722.1|5716.1|5721.3|5715.3|5722.1|5716.1|5720.8|5714.8|5
1632466920000|2021-09-24 07:02:00|5720.4|5714.4|5716.8|5710.8|5720.4|5714.4|5714.8|5708.8|15
1632466930000|2021-09-24 07:02:10|5717.1|5711.1|5717.3|5711.3|5717.3|5711.3|5717.1|5711.1|4
1632466940000|2021-09-24 07:02:20|5717.6|5711.6|5718.4|5712.4|5718.4|5712.4|5717.6|5711.6|0
1632466950000|2021-09-24 07:02:30|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|2
1632466960000|2021-09-24 07:02:40|5714.8|5708.8|5714.8|5708.8|5715.9|5709.9|5714.5|5708.5|5
1632466970000|2021-09-24 07:02:50|5714.3|5708.3|5713.4|5707.4|5714.3|5708.3|5713.4|5707.4|2
1632466980000|2021-09-24 07:03:00|5713.3|5707.3|5713.8|5707.8|5713.8|5707.8|5713.3|5707.3|0
1632466990000|2021-09-24 07:03:10|5713.6|5707.6|5711.8|5705.8|5713.6|5707.6|5711.4|5705.4|6
1632467000000|2021-09-24 07:03:20|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|0
1632467010000|2021-09-24 07:03:30|5711.8|5705.8|5712.3|5706.3|5712.3|5706.3|5709.8|5703.8|6
1632467020000|2021-09-24 07:03:40|5711.8|5705.8|5712.3|5706.3|5712.3|5706.3|5711.8|5705.8|1
1632467030000|2021-09-24 07:03:50|5711.5|5705.5|5711.8|5705.8|5711.8|5705.8|5709.8|5703.8|5
1632467040000|2021-09-24 07:04:00|5713.8|5707.8|5712.3|5706.3|5713.8|5707.8|5712.3|5706.3|5
1632467050000|2021-09-24 07:04:10|5711.4|5705.4|5710.8|5704.8|5711.8|5705.8|5710.8|5704.8|13
1632467060000|2021-09-24 07:04:20|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|2
1632467070000|2021-09-24 07:04:30|5711.8|5705.8|5711.3|5705.3|5711.8|5705.8|5711.3|5705.3|0
1632467080000|2021-09-24 07:04:40|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1632467090000|2021-09-24 07:04:50|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1632467100000|2021-09-24 07:05:00|5711.8|5705.8|5709.8|5703.8|5711.8|5705.8|5709.8|5703.8|1
1632467110000|2021-09-24 07:05:10|||||||||1
1632467120000|2021-09-24 07:05:20|5710.5|5704.5|5711.3|5705.3|5711.3|5705.3|5710.5|5704.5|2
1632467160000|2021-09-24 07:06:00|||||||||3
1632467170000|2021-09-24 07:06:10|5710.8|5704.8|5713.3|5707.3|5713.3|5707.3|5710.3|5704.3|5
1632467220000|2021-09-24 07:07:00|5713|5707|5711.3|5705.3|5713|5707|5711.3|5705.3|3
1632467240000|2021-09-24 07:07:20|5712.8|5706.8|5712.3|5706.3|5712.8|5706.8|5712.3|5706.3|1
1632467250000|2021-09-24 07:07:30|5712.8|5706.8|5713.3|5707.3|5713.3|5707.3|5712.8|5706.8|0
1632467280000|2021-09-24 07:08:00|5712.9|5706.9|5711.3|5705.3|5712.9|5706.9|5711.3|5705.3|0
1632467300000|2021-09-24 07:08:20|5711.6|5705.6|5713.8|5707.8|5713.8|5707.8|5711.6|5705.6|1
1632467310000|2021-09-24 07:08:30|5714.1|5708.1|5714.3|5708.3|5714.3|5708.3|5714.1|5708.1|0
1632467330000|2021-09-24 07:08:50|5714.1|5708.1|5714.3|5708.3|5714.3|5708.3|5713.8|5707.8|2
1632467340000|2021-09-24 07:09:00|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|30
1632467370000|2021-09-24 07:09:30|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|11
1632467380000|2021-09-24 07:09:40|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|15
1632467390000|2021-09-24 07:09:50|5704.9|5698.9|5704.6|5698.6|5704.9|5698.9|5704.6|5698.6|1
1632467400000|2021-09-24 07:10:00|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.4|5697.4|4
1632467440000|2021-09-24 07:10:40|5703.6|5697.6|5703.4|5697.4|5703.6|5697.6|5703.4|5697.4|0
1632467450000|2021-09-24 07:10:50|5703.6|5697.6|5703.9|5697.9|5703.9|5697.9|5703.6|5697.6|0
1632467460000|2021-09-24 07:11:00|5703.4|5697.4|5703.1|5697.1|5703.4|5697.4|5703.1|5697.1|0
1632467470000|2021-09-24 07:11:10|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|1
1632467480000|2021-09-24 07:11:20|5701|5695|5699.3|5693.3|5701|5695|5699.3|5693.3|14
1632467490000|2021-09-24 07:11:30|5699.4|5693.4|5699.3|5693.3|5699.8|5693.8|5699.3|5693.3|2
1632467510000|2021-09-24 07:11:50|5698.9|5692.9|5698.3|5692.3|5698.9|5692.9|5697.8|5691.8|3
1632467530000|2021-09-24 07:12:10|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|3
1632467560000|2021-09-24 07:12:40|5700.3|5694.3|5701.8|5695.8|5701.8|5695.8|5700.3|5694.3|5
1632467570000|2021-09-24 07:12:50|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|0
1632467580000|2021-09-24 07:13:00|5700.8|5694.8|5700.3|5694.3|5700.8|5694.8|5700.3|5694.3|1
1632467600000|2021-09-24 07:13:20|5701.8|5695.8|5701.4|5695.4|5701.8|5695.8|5701.4|5695.4|1
1632467610000|2021-09-24 07:13:30|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|0
1632467620000|2021-09-24 07:13:40|5701.6|5695.6|5703.3|5697.3|5703.3|5697.3|5701.6|5695.6|1
1632467630000|2021-09-24 07:13:50|5703.8|5697.8|5703.6|5697.6|5703.8|5697.8|5703.2|5697.2|2
1632467640000|2021-09-24 07:14:00|5703.8|5697.8|5703.3|5697.3|5703.8|5697.8|5702.8|5696.8|0
1632467650000|2021-09-24 07:14:10|5702.8|5696.8|5703.8|5697.8|5703.8|5697.8|5701.8|5695.8|2
1632467660000|2021-09-24 07:14:20|5703.3|5697.3|5703.3|5697.3|5704.8|5698.8|5703.3|5697.3|6
1632467670000|2021-09-24 07:14:30|5702.9|5696.9|5700.3|5694.3|5702.9|5696.9|5699.3|5693.3|2
1632467680000|2021-09-24 07:14:40|5699.6|5693.6|5700.3|5694.3|5701.3|5695.3|5699.3|5693.3|2
1632467690000|2021-09-24 07:14:50|5694.1|5688.1|5694.3|5688.3|5694.3|5688.3|5693.9|5687.9|108
1632467700000|2021-09-24 07:15:00|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5691.8|5685.8|6
1632467710000|2021-09-24 07:15:10|5693.3|5687.3|5692.6|5686.6|5693.4|5687.4|5692.6|5686.6|1
1632467720000|2021-09-24 07:15:20|5692.7|5686.7|5693.9|5687.9|5693.9|5687.9|5692.7|5686.7|2
1632467730000|2021-09-24 07:15:30|5693.6|5687.6|5696.3|5690.3|5696.3|5690.3|5692.9|5686.9|1
1632467740000|2021-09-24 07:15:40|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|3
1632467750000|2021-09-24 07:15:50|5693.1|5687.1|5692.9|5686.9|5693.1|5687.1|5692.6|5686.6|4
1632467760000|2021-09-24 07:16:00|5693.1|5687.1|5693.6|5687.6|5694.4|5688.4|5693.1|5687.1|2
1632467770000|2021-09-24 07:16:10|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|3
1632467780000|2021-09-24 07:16:20|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|1
1632467790000|2021-09-24 07:16:30|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|2
1632467820000|2021-09-24 07:17:00|5691.3|5685.3|5687.3|5681.3|5691.3|5685.3|5687.3|5681.3|15
1632467830000|2021-09-24 07:17:10|5686.9|5680.9|5687.3|5681.3|5687.3|5681.3|5686.9|5680.9|1
1632467840000|2021-09-24 07:17:20|5687.8|5681.8|5686.8|5680.8|5687.8|5681.8|5686.8|5680.8|2
1632467850000|2021-09-24 07:17:30|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|1
1632467860000|2021-09-24 07:17:40|5689.3|5683.3|5690.3|5684.3|5690.3|5684.3|5689.3|5683.3|3
1632467870000|2021-09-24 07:17:50|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1632467880000|2021-09-24 07:18:00|5689.3|5683.3|5688.3|5682.3|5689.3|5683.3|5688.3|5682.3|0
1632467890000|2021-09-24 07:18:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1632467900000|2021-09-24 07:18:20|5688.3|5682.3|5688.9|5682.9|5689.8|5683.8|5688.3|5682.3|2
1632467910000|2021-09-24 07:18:30|5688.8|5682.8|5688.6|5682.6|5688.8|5682.8|5687.6|5681.6|1
1632467920000|2021-09-24 07:18:40|5688.3|5682.3|5687.3|5681.3|5688.3|5682.3|5687.3|5681.3|1
1632467930000|2021-09-24 07:18:50|5687.6|5681.6|5690.1|5684.1|5690.1|5684.1|5687.6|5681.6|1
1632467940000|2021-09-24 07:19:00|5690.3|5684.3|5689.8|5683.8|5690.3|5684.3|5688.9|5682.9|10
1632467950000|2021-09-24 07:19:10|5689.4|5683.4|5690.3|5684.3|5690.3|5684.3|5689.3|5683.3|3
1632467960000|2021-09-24 07:19:20|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|1
1632467970000|2021-09-24 07:19:30|5691.8|5685.8|5694.9|5688.9|5694.9|5688.9|5691.8|5685.8|3
1632467980000|2021-09-24 07:19:40|5694.3|5688.3|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|3
1632468000000|2021-09-24 07:20:00|5693.3|5687.3|5689.8|5683.8|5694.3|5688.3|5689.8|5683.8|1
1632468010000|2021-09-24 07:20:10|5689.4|5683.4|5687.9|5681.9|5689.4|5683.4|5687.9|5681.9|2
1632468020000|2021-09-24 07:20:20|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.3|5681.3|0
1632468030000|2021-09-24 07:20:30|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|1
1632468040000|2021-09-24 07:20:40|5687.8|5681.8|5688.8|5682.8|5688.8|5682.8|5687.8|5681.8|2
1632468050000|2021-09-24 07:20:50|5688.4|5682.4|5688.3|5682.3|5688.8|5682.8|5687.8|5681.8|2
1632468060000|2021-09-24 07:21:00|5688.1|5682.1|5687.8|5681.8|5688.1|5682.1|5687.8|5681.8|0
1632468090000|2021-09-24 07:21:30|5687.3|5681.3|5687.3|5681.3|5687.8|5681.8|5687.3|5681.3|2
1632468100000|2021-09-24 07:21:40|5686.9|5680.9|5686.8|5680.8|5686.9|5680.9|5686.8|5680.8|0
1632468110000|2021-09-24 07:21:50|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|2
1632468120000|2021-09-24 07:22:00|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|3
1632468130000|2021-09-24 07:22:10|5687.8|5681.8|5689.3|5683.3|5689.3|5683.3|5687.8|5681.8|4
1632468150000|2021-09-24 07:22:30|5688.8|5682.8|5688.3|5682.3|5688.8|5682.8|5688.3|5682.3|1
1632468160000|2021-09-24 07:22:40|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|0
1632468170000|2021-09-24 07:22:50|5688.4|5682.4|5687.4|5681.4|5688.4|5682.4|5687.4|5681.4|7
1632468180000|2021-09-24 07:23:00|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|6
1632468190000|2021-09-24 07:23:10|5686.4|5680.4|5686.3|5680.3|5686.4|5680.4|5686.3|5680.3|2
1632468220000|2021-09-24 07:23:40|5686.8|5680.8|5687.3|5681.3|5687.3|5681.3|5686.8|5680.8|1
1632468230000|2021-09-24 07:23:50|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|4
1632468250000|2021-09-24 07:24:10|5689.6|5683.6|5690.3|5684.3|5690.3|5684.3|5689.6|5683.6|2
1632468260000|2021-09-24 07:24:20|5689.9|5683.9|5691.3|5685.3|5691.3|5685.3|5689.9|5683.9|2
1632468270000|2021-09-24 07:24:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|1
1632468290000|2021-09-24 07:24:50|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|0
1632468300000|2021-09-24 07:25:00|||||||||1
1632468330000|2021-09-24 07:25:30|5693.1|5687.1|5689.3|5683.3|5693.1|5687.1|5689.3|5683.3|4
1632468340000|2021-09-24 07:25:40|5688.8|5682.8|5686.3|5680.3|5688.8|5682.8|5686.3|5680.3|3
1632468350000|2021-09-24 07:25:50|5685.9|5679.9|5686.3|5680.3|5686.3|5680.3|5685.8|5679.8|0
1632468360000|2021-09-24 07:26:00|5685.9|5679.9|5686.3|5680.3|5686.3|5680.3|5685.8|5679.8|2
1632468370000|2021-09-24 07:26:10|5686.6|5680.6|5688.8|5682.8|5688.8|5682.8|5686.6|5680.6|0
1632468400000|2021-09-24 07:26:40|5689.1|5683.1|5689.3|5683.3|5689.3|5683.3|5689.1|5683.1|0
1632468410000|2021-09-24 07:26:50|5689.8|5683.8|5689.6|5683.6|5689.8|5683.8|5689.3|5683.3|7
1632468430000|2021-09-24 07:27:10|5689.9|5683.9|5691.4|5685.4|5693.1|5687.1|5689.9|5683.9|24
1632468450000|2021-09-24 07:27:30|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1632468470000|2021-09-24 07:27:50|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|0
1632468500000|2021-09-24 07:28:20|5692.2|5686.2|5694.1|5688.1|5694.1|5688.1|5692.2|5686.2|0
1632468510000|2021-09-24 07:28:30|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|6
1632468520000|2021-09-24 07:28:40|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1632468530000|2021-09-24 07:28:50|5696.1|5690.1|5696.6|5690.6|5696.6|5690.6|5696.1|5690.1|0
1632468560000|2021-09-24 07:29:20|5697.3|5691.3|5698.1|5692.1|5698.1|5692.1|5697.3|5691.3|3
1632468570000|2021-09-24 07:29:30|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|0
1632468590000|2021-09-24 07:29:50|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1632468600000|2021-09-24 07:30:00|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|0
1632468650000|2021-09-24 07:30:50|5698.6|5692.6|5698.2|5692.2|5698.6|5692.6|5698.2|5692.2|2
1632468660000|2021-09-24 07:31:00|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|0
1632468690000|2021-09-24 07:31:30|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1632468710000|2021-09-24 07:31:50|5697.4|5691.4|5698.1|5692.1|5698.6|5692.6|5697.4|5691.4|1
1632468730000|2021-09-24 07:32:10|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|10
1632468750000|2021-09-24 07:32:30|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632468760000|2021-09-24 07:32:40|||||||||1
1632468770000|2021-09-24 07:32:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|1
1632468780000|2021-09-24 07:33:00|5697.6|5691.6|5697.7|5691.7|5697.7|5691.7|5697.6|5691.6|0
1632468830000|2021-09-24 07:33:50|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1632468840000|2021-09-24 07:34:00|5697.9|5691.9|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|0
1632468870000|2021-09-24 07:34:30|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.6|5691.6|0
1632468930000|2021-09-24 07:35:30|5697.7|5691.7|5697.6|5691.6|5697.7|5691.7|5697.6|5691.6|0
1632468940000|2021-09-24 07:35:40|5698.1|5692.1|5698.6|5692.6|5698.6|5692.6|5698.1|5692.1|1
1632468960000|2021-09-24 07:36:00|5698.1|5692.1|5697.2|5691.2|5698.1|5692.1|5697.2|5691.2|3
1632468990000|2021-09-24 07:36:30|5696.9|5690.9|5697.2|5691.2|5697.2|5691.2|5696.9|5690.9|1
1632469020000|2021-09-24 07:37:00|5697.6|5691.6|5697.7|5691.7|5698.1|5692.1|5697.6|5691.6|0
1632469030000|2021-09-24 07:37:10|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632469040000|2021-09-24 07:37:20|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|1
1632469070000|2021-09-24 07:37:50|||||||||2
1632469080000|2021-09-24 07:38:00|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|1
1632469090000|2021-09-24 07:38:10|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|2
1632469110000|2021-09-24 07:38:30|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|0
1632469140000|2021-09-24 07:39:00|5697.6|5691.6|5697.7|5691.7|5697.7|5691.7|5697.6|5691.6|1
1632469150000|2021-09-24 07:39:10|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1632469160000|2021-09-24 07:39:20|5697.6|5691.6|5696.7|5690.7|5697.6|5691.6|5696.7|5690.7|0
1632469200000|2021-09-24 07:40:00|5696.4|5690.4|5689.6|5683.6|5696.4|5690.4|5689.6|5683.6|6
1632469210000|2021-09-24 07:40:10|5690.1|5684.1|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|1
1632469220000|2021-09-24 07:40:20|5689.7|5683.7|5690.1|5684.1|5690.1|5684.1|5689.6|5683.6|0
1632469260000|2021-09-24 07:41:00|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1632469270000|2021-09-24 07:41:10|5690.1|5684.1|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|0
1632469280000|2021-09-24 07:41:20|5689.4|5683.4|5690.1|5684.1|5690.1|5684.1|5689.4|5683.4|1
1632469290000|2021-09-24 07:41:30|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1632469300000|2021-09-24 07:41:40|5691.6|5685.6|5692.6|5686.6|5692.6|5686.6|5691.6|5685.6|0
1632469310000|2021-09-24 07:41:50|5692.9|5686.9|5693.1|5687.1|5693.1|5687.1|5692.9|5686.9|0
1632469320000|2021-09-24 07:42:00|5692.1|5686.1|5693.6|5687.6|5694.1|5688.1|5692.1|5686.1|2
1632469330000|2021-09-24 07:42:10|5693.9|5687.9|5694.6|5688.6|5694.6|5688.6|5693.9|5687.9|0
1632469340000|2021-09-24 07:42:20|5695.3|5689.3|5694.4|5688.4|5695.6|5689.6|5694.1|5688.1|1
1632469350000|2021-09-24 07:42:30|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5693.6|5687.6|1
1632469370000|2021-09-24 07:42:50|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1632469390000|2021-09-24 07:43:10|5695.4|5689.4|5696.1|5690.1|5697.1|5691.1|5695.4|5689.4|0
1632469420000|2021-09-24 07:43:40|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1632469440000|2021-09-24 07:44:00|5694.6|5688.6|5694.1|5688.1|5694.6|5688.6|5694.1|5688.1|1
1632469450000|2021-09-24 07:44:10|5694.6|5688.6|5695.6|5689.6|5695.6|5689.6|5694.6|5688.6|0
1632469460000|2021-09-24 07:44:20|5696.1|5690.1|5696.6|5690.6|5696.6|5690.6|5696.1|5690.1|0
1632469470000|2021-09-24 07:44:30|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1632469490000|2021-09-24 07:44:50|5695.7|5689.7|5695.6|5689.6|5695.7|5689.7|5695.6|5689.6|0
1632469500000|2021-09-24 07:45:00|5695.1|5689.1|5695.6|5689.6|5695.6|5689.6|5695.1|5689.1|0
1632469520000|2021-09-24 07:45:20|5695.9|5689.9|5695.6|5689.6|5696.1|5690.1|5695.6|5689.6|0
1632469530000|2021-09-24 07:45:30|5695.2|5689.2|5695.6|5689.6|5695.6|5689.6|5695.2|5689.2|0
1632469550000|2021-09-24 07:45:50|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|1
1632469560000|2021-09-24 07:46:00|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1632469570000|2021-09-24 07:46:10|5696.9|5690.9|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|0
1632469580000|2021-09-24 07:46:20|5695.6|5689.6|5694.1|5688.1|5695.6|5689.6|5694.1|5688.1|1
1632469590000|2021-09-24 07:46:30|5694.6|5688.6|5692.6|5686.6|5694.6|5688.6|5692.2|5686.2|1
1632469620000|2021-09-24 07:47:00|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|0
1632469630000|2021-09-24 07:47:10|5690.6|5684.6|5693.1|5687.1|5693.1|5687.1|5690.6|5684.6|1
1632469650000|2021-09-24 07:47:30|5692.6|5686.6|5690.6|5684.6|5692.6|5686.6|5690.6|5684.6|4
1632469670000|2021-09-24 07:47:50|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|3
1632469680000|2021-09-24 07:48:00|5689.7|5683.7|5687.7|5681.7|5689.7|5683.7|5687.7|5681.7|1
1632469690000|2021-09-24 07:48:10|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1632469700000|2021-09-24 07:48:20|5687.2|5681.2|5688.4|5682.4|5688.4|5682.4|5687.2|5681.2|1
1632469710000|2021-09-24 07:48:30|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1632469730000|2021-09-24 07:48:50|5689.1|5683.1|5688.1|5682.1|5689.1|5683.1|5688.1|5682.1|0
1632469740000|2021-09-24 07:49:00|5688.6|5682.6|5689.1|5683.1|5689.1|5683.1|5688.6|5682.6|1
1632469790000|2021-09-24 07:49:50|5688.6|5682.6|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|2
1632469800000|2021-09-24 07:50:00|5688.6|5682.6|5689.6|5683.6|5690.6|5684.6|5688.6|5682.6|0
1632469810000|2021-09-24 07:50:10|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5689.6|5683.6|0
1632469840000|2021-09-24 07:50:40|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|2
1632469850000|2021-09-24 07:50:50|5690.7|5684.7|5691.1|5685.1|5691.1|5685.1|5690.7|5684.7|0
1632469870000|2021-09-24 07:51:10|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1632469880000|2021-09-24 07:51:20|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|1
1632469890000|2021-09-24 07:51:30|5689.1|5683.1|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|0
1632469900000|2021-09-24 07:51:40|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1632469920000|2021-09-24 07:52:00|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|7
1632469940000|2021-09-24 07:52:20|5687.4|5681.4|5689.2|5683.2|5689.4|5683.4|5687.4|5681.4|2
1632469950000|2021-09-24 07:52:30|5689.1|5683.1|5684.7|5678.7|5689.1|5683.1|5683.7|5677.7|5
1632469960000|2021-09-24 07:52:40|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1632469970000|2021-09-24 07:52:50|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1632469990000|2021-09-24 07:53:10|5684.9|5678.9|5685.2|5679.2|5685.2|5679.2|5684.9|5678.9|1
1632470000000|2021-09-24 07:53:20|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|0
1632470020000|2021-09-24 07:53:40|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|75
1632470030000|2021-09-24 07:53:50|5684.4|5678.4|5684.7|5678.7|5684.7|5678.7|5684.4|5678.4|1
1632470040000|2021-09-24 07:54:00|5684.2|5678.2|5684.6|5678.6|5685.2|5679.2|5684.2|5678.2|2
1632470050000|2021-09-24 07:54:10|5684.7|5678.7|5679.1|5673.1|5684.7|5678.7|5678.7|5672.7|3
1632470060000|2021-09-24 07:54:20|5679.2|5673.2|5680.1|5674.1|5680.1|5674.1|5679.2|5673.2|2
1632470070000|2021-09-24 07:54:30|5680.4|5674.4|5681.1|5675.1|5682.1|5676.1|5680.4|5674.4|2
1632470080000|2021-09-24 07:54:40|5681.4|5675.4|5681.1|5675.1|5682.6|5676.6|5681.1|5675.1|1
1632470090000|2021-09-24 07:54:50|5675.1|5669.1|5674.7|5668.7|5675.2|5669.2|5674.7|5668.7|9
1632470100000|2021-09-24 07:55:00|5674.9|5668.9|5675.1|5669.1|5675.1|5669.1|5674.6|5668.6|3
1632470110000|2021-09-24 07:55:10|5674.6|5668.6|5675.1|5669.1|5675.1|5669.1|5674.6|5668.6|2
1632470120000|2021-09-24 07:55:20|5674.7|5668.7|5674.6|5668.6|5674.7|5668.7|5674.6|5668.6|0
1632470130000|2021-09-24 07:55:30|5674.4|5668.4|5674.2|5668.2|5674.4|5668.4|5673.9|5667.9|7
1632470140000|2021-09-24 07:55:40|5673.9|5667.9|5674.2|5668.2|5674.2|5668.2|5673.6|5667.6|3
1632470160000|2021-09-24 07:56:00|||||||||1
1632470190000|2021-09-24 07:56:30|5674.4|5668.4|5673.9|5667.9|5674.4|5668.4|5673.9|5667.9|74
1632470200000|2021-09-24 07:56:40|5675.7|5669.7|5676.7|5670.7|5676.7|5670.7|5675.7|5669.7|8
1632470210000|2021-09-24 07:56:50|||||||||1
1632470230000|2021-09-24 07:57:10|5677.1|5671.1|5677.6|5671.6|5677.6|5671.6|5677.1|5671.1|1
1632470250000|2021-09-24 07:57:30|5677.7|5671.7|5677.6|5671.6|5678.1|5672.1|5677.6|5671.6|0
1632470270000|2021-09-24 07:57:50|||||||||1
1632470280000|2021-09-24 07:58:00|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|6
1632470300000|2021-09-24 07:58:20|5676.7|5670.7|5676.6|5670.6|5676.7|5670.7|5676.6|5670.6|0
1632470330000|2021-09-24 07:58:50|5676.9|5670.9|5676.7|5670.7|5677.1|5671.1|5676.7|5670.7|1
1632470340000|2021-09-24 07:59:00|5676.4|5670.4|5676.6|5670.6|5676.6|5670.6|5676.1|5670.1|4
1632470350000|2021-09-24 07:59:10|||||||||1
1632470380000|2021-09-24 07:59:40|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1632470400000|2021-09-24 08:00:00|5678.1|5672.1|5679.6|5673.6|5679.6|5673.6|5678.1|5672.1|2
1632470410000|2021-09-24 08:00:10|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1632470420000|2021-09-24 08:00:20|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|3
1632470430000|2021-09-24 08:00:30|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1632470440000|2021-09-24 08:00:40|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|1
1632470450000|2021-09-24 08:00:50|5674.2|5668.2|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|3
1632470460000|2021-09-24 08:01:00|5673.2|5667.2|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|2
1632470470000|2021-09-24 08:01:10|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1632470480000|2021-09-24 08:01:20|5674.7|5668.7|5674.6|5668.6|5674.7|5668.7|5674.4|5668.4|0
1632470520000|2021-09-24 08:02:00|5675.1|5669.1|5674.6|5668.6|5675.1|5669.1|5674.6|5668.6|0
1632470530000|2021-09-24 08:02:10|5676.6|5670.6|5676.2|5670.2|5676.6|5670.6|5676.2|5670.2|2
1632470570000|2021-09-24 08:02:50|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1632470600000|2021-09-24 08:03:20|5679.1|5673.1|5678.1|5672.1|5679.1|5673.1|5678.1|5672.1|4
1632470610000|2021-09-24 08:03:30|5678.4|5672.4|5678.6|5672.6|5678.6|5672.6|5678.2|5672.2|1
1632470620000|2021-09-24 08:03:40|5678.1|5672.1|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|0
1632470630000|2021-09-24 08:03:50|5678.1|5672.1|5678.1|5672.1|5678.6|5672.6|5678.1|5672.1|0
1632470640000|2021-09-24 08:04:00|5677.7|5671.7|5673.7|5667.7|5677.7|5671.7|5673.7|5667.7|5
1632470650000|2021-09-24 08:04:10|5673.2|5667.2|5677.1|5671.1|5677.1|5671.1|5673.2|5667.2|1
1632470660000|2021-09-24 08:04:20|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|0
1632470670000|2021-09-24 08:04:30|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1632470680000|2021-09-24 08:04:40|5676.7|5670.7|5676.2|5670.2|5677.1|5671.1|5676.2|5670.2|1
1632470690000|2021-09-24 08:04:50|5676.9|5670.9|5677.1|5671.1|5677.1|5671.1|5676.9|5670.9|0
1632470700000|2021-09-24 08:05:00|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.7|5670.7|0
1632470710000|2021-09-24 08:05:10|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.7|5670.7|0
1632470720000|2021-09-24 08:05:20|5677.6|5671.6|5676.7|5670.7|5677.6|5671.6|5676.7|5670.7|2
1632470730000|2021-09-24 08:05:30|5676|5670|5675.2|5669.2|5676|5670|5675.2|5669.2|4
1632470740000|2021-09-24 08:05:40|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1632470750000|2021-09-24 08:05:50|5674.4|5668.4|5674.2|5668.2|5674.4|5668.4|5674.2|5668.2|1
1632470760000|2021-09-24 08:06:00|||||||||2
1632470800000|2021-09-24 08:06:40|5675.1|5669.1|5674.7|5668.7|5675.1|5669.1|5674.7|5668.7|3
1632470820000|2021-09-24 08:07:00|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|0
1632470860000|2021-09-24 08:07:40|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|4
1632470870000|2021-09-24 08:07:50|5674.1|5668.1|5672.2|5666.2|5674.1|5668.1|5672.2|5666.2|9
1632470880000|2021-09-24 08:08:00|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|10
1632470890000|2021-09-24 08:08:10|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|1
1632470900000|2021-09-24 08:08:20|5672.7|5666.7|5673.2|5667.2|5673.6|5667.6|5672.7|5666.7|4
1632470930000|2021-09-24 08:08:50|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1632470940000|2021-09-24 08:09:00|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5673.1|5667.1|1
1632470960000|2021-09-24 08:09:20|5673.2|5667.2|5673.1|5667.1|5673.2|5667.2|5673.1|5667.1|0
1632470970000|2021-09-24 08:09:30|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.1|5667.1|0
1632471000000|2021-09-24 08:10:00|5673.2|5667.2|5673.4|5667.4|5673.6|5667.6|5673.1|5667.1|1
1632471010000|2021-09-24 08:10:10|5673.2|5667.2|5672.2|5666.2|5673.2|5667.2|5672.2|5666.2|3
1632471020000|2021-09-24 08:10:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|4
1632471060000|2021-09-24 08:11:00|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1632471070000|2021-09-24 08:11:10|5674.1|5668.1|5675.1|5669.1|5675.1|5669.1|5674.1|5668.1|1
1632471080000|2021-09-24 08:11:20|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1632471090000|2021-09-24 08:11:30|5676.4|5670.4|5678.6|5672.6|5678.6|5672.6|5676.4|5670.4|0
1632471100000|2021-09-24 08:11:40|5678.9|5672.9|5678.1|5672.1|5679.1|5673.1|5678.1|5672.1|0
1632471130000|2021-09-24 08:12:10|5678.2|5672.2|5679.2|5673.2|5679.2|5673.2|5678.1|5672.1|1
1632471140000|2021-09-24 08:12:20|5681.6|5675.6|5680.7|5674.7|5681.6|5675.6|5680.7|5674.7|16
1632471150000|2021-09-24 08:12:30|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|1
1632471160000|2021-09-24 08:12:40|5680.7|5674.7|5679.1|5673.1|5682.1|5676.1|5679.1|5673.1|2
1632471170000|2021-09-24 08:12:50|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1632471180000|2021-09-24 08:13:00|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5678.7|5672.7|1
1632471190000|2021-09-24 08:13:10|5679.2|5673.2|5676.6|5670.6|5679.4|5673.4|5676.6|5670.6|0
1632471200000|2021-09-24 08:13:20|5676.9|5670.9|5677.1|5671.1|5677.1|5671.1|5676.9|5670.9|0
1632471230000|2021-09-24 08:13:50|5678.1|5672.1|5679.1|5673.1|5679.6|5673.6|5678.1|5672.1|4
1632471240000|2021-09-24 08:14:00|5678.1|5672.1|5678.9|5672.9|5679.1|5673.1|5678.1|5672.1|1
1632471250000|2021-09-24 08:14:10|5678.7|5672.7|5682.1|5676.1|5682.1|5676.1|5678.7|5672.7|2
1632471260000|2021-09-24 08:14:20|5681.4|5675.4|5680.1|5674.1|5681.4|5675.4|5679.7|5673.7|0
1632471270000|2021-09-24 08:14:30|5679.7|5673.7|5679.6|5673.6|5679.7|5673.7|5679.6|5673.6|0
1632471290000|2021-09-24 08:14:50|5679.9|5673.9|5679.6|5673.6|5681.1|5675.1|5679.6|5673.6|0
1632471300000|2021-09-24 08:15:00|5678.6|5672.6|5678.1|5672.1|5678.6|5672.6|5678.1|5672.1|0
1632471330000|2021-09-24 08:15:30|5677.6|5671.6|5677.4|5671.4|5677.6|5671.6|5677.1|5671.1|0
1632471340000|2021-09-24 08:15:40|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|1
1632471350000|2021-09-24 08:15:50|5680.1|5674.1|5680.6|5674.6|5680.6|5674.6|5680.1|5674.1|1
1632471360000|2021-09-24 08:16:00|5680.1|5674.1|5681.1|5675.1|5681.1|5675.1|5678.1|5672.1|7
1632471370000|2021-09-24 08:16:10|5680.5|5674.5|5678.6|5672.6|5680.5|5674.5|5678.6|5672.6|1
1632471410000|2021-09-24 08:16:50|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1632471420000|2021-09-24 08:17:00|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5677.6|5671.6|1
1632471430000|2021-09-24 08:17:10|5678.2|5672.2|5679.1|5673.1|5679.1|5673.1|5678.2|5672.2|1
1632471440000|2021-09-24 08:17:20|5678.7|5672.7|5682.1|5676.1|5682.1|5676.1|5678.6|5672.6|3
1632471450000|2021-09-24 08:17:30|5682.4|5676.4|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|0
1632471460000|2021-09-24 08:17:40|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.1|5676.1|0
1632471470000|2021-09-24 08:17:50|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|1
1632471480000|2021-09-24 08:18:00|5682.4|5676.4|5682.1|5676.1|5683.1|5677.1|5682.1|5676.1|1
1632471490000|2021-09-24 08:18:10|5682.4|5676.4|5682.6|5676.6|5682.6|5676.6|5682.4|5676.4|0
1632471500000|2021-09-24 08:18:20|5682.9|5676.9|5682.6|5676.6|5682.9|5676.9|5681.9|5675.9|0
1632471510000|2021-09-24 08:18:30|5682.2|5676.2|5681.1|5675.1|5682.2|5676.2|5679.6|5673.6|2
1632471520000|2021-09-24 08:18:40|5680.1|5674.1|5679.6|5673.6|5680.2|5674.2|5679.6|5673.6|0
1632471540000|2021-09-24 08:19:00|5679.1|5673.1|5677.7|5671.7|5679.1|5673.1|5677.7|5671.7|1
1632471550000|2021-09-24 08:19:10|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5676.4|5670.4|1
1632471580000|2021-09-24 08:19:40|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1632471600000|2021-09-24 08:20:00|5676.6|5670.6|5680.4|5674.4|5680.4|5674.4|5676.6|5670.6|24
1632471610000|2021-09-24 08:20:10|5680.1|5674.1|5684.1|5678.1|5684.1|5678.1|5679.6|5673.6|9
1632471630000|2021-09-24 08:20:30|5684.2|5678.2|5684.6|5678.6|5684.6|5678.6|5684.2|5678.2|0
1632471640000|2021-09-24 08:20:40|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1632471650000|2021-09-24 08:20:50|5684.9|5678.9|5685.1|5679.1|5685.6|5679.6|5684.9|5678.9|1
1632471660000|2021-09-24 08:21:00|5685.4|5679.4|5688.1|5682.1|5688.1|5682.1|5685.4|5679.4|4
1632471700000|2021-09-24 08:21:40|5687.7|5681.7|5689.2|5683.2|5689.6|5683.6|5687.6|5681.6|2
1632471710000|2021-09-24 08:21:50|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5688.1|5682.1|2
1632471720000|2021-09-24 08:22:00|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|1
1632471750000|2021-09-24 08:22:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1632471770000|2021-09-24 08:22:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|2
1632471780000|2021-09-24 08:23:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1632471810000|2021-09-24 08:23:30|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1632471820000|2021-09-24 08:23:40|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1632471840000|2021-09-24 08:24:00|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|1
1632471880000|2021-09-24 08:24:40|5689.4|5683.4|5692.9|5686.9|5693.4|5687.4|5689.4|5683.4|6
1632471890000|2021-09-24 08:24:50|5693.2|5687.2|5693.6|5687.6|5695.1|5689.1|5693.2|5687.2|0
1632471900000|2021-09-24 08:25:00|5693.2|5687.2|5692.1|5686.1|5693.2|5687.2|5691.7|5685.7|4
1632471920000|2021-09-24 08:25:20|5692.6|5686.6|5693.6|5687.6|5693.6|5687.6|5692.6|5686.6|0
1632471930000|2021-09-24 08:25:30|5695.1|5689.1|5695.6|5689.6|5695.6|5689.6|5695.1|5689.1|0
1632471940000|2021-09-24 08:25:40|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|2
1632471950000|2021-09-24 08:25:50|5694.7|5688.7|5696.6|5690.6|5696.6|5690.6|5694.4|5688.4|10
1632471960000|2021-09-24 08:26:00|5696.1|5690.1|5695.6|5689.6|5696.1|5690.1|5695.6|5689.6|0
1632472000000|2021-09-24 08:26:40|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|1
1632472030000|2021-09-24 08:27:10|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1632472040000|2021-09-24 08:27:20|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1632472060000|2021-09-24 08:27:40|5707.6|5701.6|5707.4|5701.4|5707.6|5701.6|5706.6|5700.6|72
1632472070000|2021-09-24 08:27:50|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1632472080000|2021-09-24 08:28:00|5707.2|5701.2|5705.6|5699.6|5707.2|5701.2|5705.6|5699.6|5
1632472090000|2021-09-24 08:28:10|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|3
1632472100000|2021-09-24 08:28:20|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|4
1632472120000|2021-09-24 08:28:40|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|2
1632472130000|2021-09-24 08:28:50|5706.7|5700.7|5706.1|5700.1|5706.7|5700.7|5706.1|5700.1|0
1632472140000|2021-09-24 08:29:00|5705.6|5699.6|5703.6|5697.6|5705.6|5699.6|5703.6|5697.6|3
1632472150000|2021-09-24 08:29:10|5703.1|5697.1|5701.1|5695.1|5703.1|5697.1|5701.1|5695.1|7
1632472160000|2021-09-24 08:29:20|5700.7|5694.7|5700.1|5694.1|5700.7|5694.7|5700.1|5694.1|0
1632472180000|2021-09-24 08:29:40|5699.6|5693.6|5699.1|5693.1|5699.6|5693.6|5699.1|5693.1|1
1632472190000|2021-09-24 08:29:50|5698.6|5692.6|5698.2|5692.2|5698.6|5692.6|5697.7|5691.7|0
1632472200000|2021-09-24 08:30:00|5700.1|5694.1|5699.6|5693.6|5700.4|5694.4|5699.1|5693.1|1
1632472210000|2021-09-24 08:30:10|5698.9|5692.9|5699.4|5693.4|5699.4|5693.4|5698.6|5692.6|1
1632472230000|2021-09-24 08:30:30|5699.6|5693.6|5703.6|5697.6|5704.1|5698.1|5699.6|5693.6|4
1632472250000|2021-09-24 08:30:50|5703.2|5697.2|5703.1|5697.1|5703.2|5697.2|5703.1|5697.1|0
1632472260000|2021-09-24 08:31:00|5703.4|5697.4|5703.6|5697.6|5703.6|5697.6|5703.4|5697.4|0
1632472280000|2021-09-24 08:31:20|5703.2|5697.2|5702.6|5696.6|5703.2|5697.2|5702.6|5696.6|1
1632472290000|2021-09-24 08:31:30|5702.1|5696.1|5701.1|5695.1|5702.1|5696.1|5700.6|5694.6|1
1632472300000|2021-09-24 08:31:40|5702.1|5696.1|5701.7|5695.7|5702.1|5696.1|5701.7|5695.7|1
1632472310000|2021-09-24 08:31:50|5701.6|5695.6|5707.1|5701.1|5707.1|5701.1|5701.6|5695.6|2
1632472320000|2021-09-24 08:32:00|5705.2|5699.2|5708.6|5702.6|5708.6|5702.6|5705.1|5699.1|5
1632472330000|2021-09-24 08:32:10|5708.1|5702.1|5705.6|5699.6|5708.1|5702.1|5705.6|5699.6|3
1632472390000|2021-09-24 08:33:10|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|0
1632472410000|2021-09-24 08:33:30|5705.6|5699.6|5706.1|5700.1|5706.1|5700.1|5705.6|5699.6|0
1632472420000|2021-09-24 08:33:40|5705.4|5699.4|5706.1|5700.1|5706.1|5700.1|5705.4|5699.4|1
1632472440000|2021-09-24 08:34:00|5705.7|5699.7|5702.7|5696.7|5707.1|5699.7|5702.7|5696.7|2
1632472450000|2021-09-24 08:34:10|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|0
1632472490000|2021-09-24 08:34:50|||||||||2
1632472500000|2021-09-24 08:35:00|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5702.6|5696.6|0
1632472530000|2021-09-24 08:35:30|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|2
1632472610000|2021-09-24 08:36:50|||||||||3
1632472620000|2021-09-24 08:37:00|5703.1|5697.1|5698.6|5692.6|5703.1|5697.1|5698.6|5692.6|5
1632472630000|2021-09-24 08:37:10|5697.1|5691.1|5699.1|5693.1|5699.1|5693.1|5697.1|5691.1|2
1632472660000|2021-09-24 08:37:40|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|0
1632472670000|2021-09-24 08:37:50|||||||||1
1632472690000|2021-09-24 08:38:10|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|0
1632472700000|2021-09-24 08:38:20|5698.7|5692.7|5698.6|5692.6|5698.7|5692.7|5698.6|5692.6|0
1632472710000|2021-09-24 08:38:30|5698.2|5692.2|5698.1|5692.1|5698.2|5692.2|5698.1|5692.1|0
1632472720000|2021-09-24 08:38:40|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1632472730000|2021-09-24 08:38:50|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|1
1632472740000|2021-09-24 08:39:00|5697.2|5691.2|5697.2|5691.2|5697.6|5691.6|5696.9|5690.9|4
1632472760000|2021-09-24 08:39:20|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1632472770000|2021-09-24 08:39:30|5697.7|5691.7|5699.9|5693.9|5699.9|5693.9|5697.7|5691.7|3
1632472800000|2021-09-24 08:40:00|5699.6|5693.6|5698.6|5692.6|5699.6|5693.6|5698.6|5692.6|2
1632472810000|2021-09-24 08:40:10|5699.9|5693.9|5700.6|5694.6|5701.1|5695.1|5699.9|5693.9|3
1632472900000|2021-09-24 08:41:40|5700.2|5694.2|5699.1|5693.1|5700.2|5694.2|5699.1|5693.1|1
1632472910000|2021-09-24 08:41:50|5698.7|5692.7|5698.6|5692.6|5698.7|5692.7|5698.6|5692.6|0
1632472920000|2021-09-24 08:42:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1632472940000|2021-09-24 08:42:20|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|0
1632472960000|2021-09-24 08:42:40|5699.1|5693.1|5701.6|5695.6|5701.6|5695.6|5699.1|5693.1|1
1632472970000|2021-09-24 08:42:50|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|0
1632472980000|2021-09-24 08:43:00|5701.4|5695.4|5700.1|5694.1|5701.6|5695.6|5700.1|5694.1|0
1632472990000|2021-09-24 08:43:10|5700.4|5694.4|5701.1|5695.1|5701.1|5695.1|5700.4|5694.4|1
1632473020000|2021-09-24 08:43:40|5700.1|5694.1|5701.1|5695.1|5701.1|5695.1|5698.7|5692.7|4
1632473030000|2021-09-24 08:43:50|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|0
1632473040000|2021-09-24 08:44:00|5701.2|5695.2|5700.6|5694.6|5701.2|5695.2|5699.1|5693.1|5
1632473060000|2021-09-24 08:44:20|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|0
1632473080000|2021-09-24 08:44:40|||||||||1
1632473090000|2021-09-24 08:44:50|5699.7|5693.7|5700.6|5694.6|5700.6|5694.6|5699.7|5693.7|1
1632473100000|2021-09-24 08:45:00|5699.6|5693.6|5699.1|5693.1|5699.6|5693.6|5699.1|5693.1|0
1632473120000|2021-09-24 08:45:20|5698.4|5692.4|5696.7|5690.7|5698.4|5692.4|5696.7|5690.7|2
1632473130000|2021-09-24 08:45:30|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|1
1632473150000|2021-09-24 08:45:50|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|11
1632473170000|2021-09-24 08:46:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1632473200000|2021-09-24 08:46:40|5697.4|5691.4|5697.7|5691.7|5697.7|5691.7|5697.4|5691.4|2
1632473210000|2021-09-24 08:46:50|5698.1|5692.1|5696.2|5690.2|5698.1|5692.1|5696.2|5690.2|3
1632473230000|2021-09-24 08:47:10|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|6
1632473240000|2021-09-24 08:47:20|5697.7|5691.7|5698.7|5692.7|5698.7|5692.7|5697.7|5691.7|2
1632473250000|2021-09-24 08:47:30|5698.6|5692.6|5698.2|5692.2|5699.1|5693.1|5698.1|5692.1|0
1632473260000|2021-09-24 08:47:40|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1632473280000|2021-09-24 08:48:00|5698.4|5692.4|5699.1|5693.1|5699.1|5693.1|5698.4|5692.4|0
1632473290000|2021-09-24 08:48:10|5698.7|5692.7|5697.6|5691.6|5698.7|5692.7|5697.6|5691.6|0
1632473300000|2021-09-24 08:48:20|5698.1|5692.1|5697.6|5691.6|5698.1|5692.1|5697.6|5691.6|0
1632473320000|2021-09-24 08:48:40|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1632473340000|2021-09-24 08:49:00|5697.7|5691.7|5697.7|5691.7|5697.9|5691.9|5697.2|5691.2|2
1632473370000|2021-09-24 08:49:30|5698.1|5692.1|5698.4|5692.4|5698.4|5692.4|5698.1|5692.1|0
1632473380000|2021-09-24 08:49:40|5698.1|5692.1|5698.9|5692.9|5698.9|5692.9|5698.1|5692.1|0
1632473390000|2021-09-24 08:49:50|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5698.6|5692.6|1
1632473410000|2021-09-24 08:50:10|5698.6|5692.6|5699.1|5693.1|5699.1|5693.1|5698.6|5692.6|0
1632473420000|2021-09-24 08:50:20|5699.4|5693.4|5699.6|5693.6|5699.6|5693.6|5699.1|5693.1|0
1632473430000|2021-09-24 08:50:30|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5698.6|5692.6|0
1632473450000|2021-09-24 08:50:50|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|0
1632473460000|2021-09-24 08:51:00|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|0
1632473480000|2021-09-24 08:51:20|5701.4|5695.4|5701.6|5695.6|5701.6|5695.6|5701.1|5695.1|4
1632473510000|2021-09-24 08:51:50|5701.2|5695.2|5701.6|5695.6|5701.6|5695.6|5701.1|5695.1|0
1632473520000|2021-09-24 08:52:00|5701.2|5695.2|5701.1|5695.1|5701.2|5695.2|5701.1|5695.1|0
1632473530000|2021-09-24 08:52:10|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|1
1632473540000|2021-09-24 08:52:20|5700.2|5694.2|5698.6|5692.6|5700.2|5694.2|5698.6|5692.6|0
1632473550000|2021-09-24 08:52:30|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1632473570000|2021-09-24 08:52:50|||||||||1
1632473580000|2021-09-24 08:53:00|5700.6|5694.6|5701.1|5695.1|5701.1|5695.1|5700.6|5694.6|4
1632473590000|2021-09-24 08:53:10|5700.6|5694.6|5701.1|5695.1|5701.1|5695.1|5700.6|5694.6|0
1632473600000|2021-09-24 08:53:20|5700.6|5694.6|5700.1|5694.1|5701.1|5695.1|5699.6|5693.6|0
1632473610000|2021-09-24 08:53:30|5700.6|5694.6|5704.6|5698.6|5704.6|5698.6|5700.6|5694.6|7
1632473620000|2021-09-24 08:53:40|5703.6|5697.6|5703.1|5697.1|5703.6|5697.6|5703.1|5697.1|0
1632473630000|2021-09-24 08:53:50|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1632473640000|2021-09-24 08:54:00|5703.9|5697.9|5702.6|5696.6|5703.9|5697.9|5702.6|5696.6|2
1632473650000|2021-09-24 08:54:10|5703.6|5697.6|5703.1|5697.1|5703.6|5697.6|5703.1|5697.1|0
1632473670000|2021-09-24 08:54:30|5703.4|5697.4|5704.1|5698.1|5704.1|5698.1|5703.4|5697.4|0
1632473690000|2021-09-24 08:54:50|5703.6|5697.6|5702.7|5696.7|5703.6|5697.6|5702.7|5696.7|0
1632473700000|2021-09-24 08:55:00|5702.6|5696.6|5703.1|5697.1|5703.1|5697.1|5702.6|5696.6|0
1632473730000|2021-09-24 08:55:30|5704|5698|5707.1|5701.1|5707.1|5701.1|5704|5698|9
1632473770000|2021-09-24 08:56:10|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|0
1632473790000|2021-09-24 08:56:30|5706.9|5700.9|5707.1|5701.1|5707.1|5701.1|5706.9|5700.9|1
1632473810000|2021-09-24 08:56:50|5707.4|5701.4|5707.6|5701.6|5707.9|5701.9|5707.4|5701.4|0
1632473820000|2021-09-24 08:57:00|5707.3|5701.3|5705.6|5699.6|5707.3|5701.3|5705.6|5699.6|2
1632473860000|2021-09-24 08:57:40|5705.2|5699.2|5705.1|5699.1|5705.2|5699.2|5705.1|5699.1|0
1632473910000|2021-09-24 08:58:30|5705.2|5699.2|5707.1|5701.1|5707.1|5701.1|5705.2|5699.2|1
1632473920000|2021-09-24 08:58:40|5706.4|5700.4|5707.1|5701.1|5707.1|5701.1|5706.4|5700.4|1
1632473940000|2021-09-24 08:59:00|5706.6|5700.6|5705.6|5699.6|5707.1|5701.1|5705.1|5699.1|4
1632473960000|2021-09-24 08:59:20|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|1
1632473970000|2021-09-24 08:59:30|5704.7|5698.7|5704.6|5698.6|5704.7|5698.7|5704.6|5698.6|0
1632474000000|2021-09-24 09:00:00|5704.7|5698.7|5705.1|5699.1|5705.1|5699.1|5704.7|5698.7|0
1632474020000|2021-09-24 09:00:20|5704.7|5698.7|5704.6|5698.6|5704.7|5698.7|5704.6|5698.6|0
1632474110000|2021-09-24 09:01:50|5703.5|5697.5|5700.1|5694.1|5703.5|5697.5|5700.1|5694.1|5
1632474120000|2021-09-24 09:02:00|5699.6|5693.6|5699.6|5693.6|5700.1|5694.1|5699.6|5693.6|3
1632474130000|2021-09-24 09:02:10|5699.1|5693.1|5693.1|5687.1|5699.1|5693.1|5693.1|5687.1|13
1632474140000|2021-09-24 09:02:20|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|0
1632474170000|2021-09-24 09:02:50|5691.6|5685.6|5691.6|5685.6|5692.4|5686.4|5691.6|5685.6|0
1632474180000|2021-09-24 09:03:00|5691.9|5685.9|5692.6|5686.6|5692.6|5686.6|5691.9|5685.9|0
1632474200000|2021-09-24 09:03:20|5692.2|5686.2|5692.1|5686.1|5692.6|5686.6|5692.1|5686.1|0
1632474210000|2021-09-24 09:03:30|5691.9|5685.9|5691.6|5685.6|5691.9|5685.9|5691.2|5685.2|0
1632474220000|2021-09-24 09:03:40|5691.1|5685.1|5691.6|5685.6|5691.6|5685.6|5691.1|5685.1|0
1632474230000|2021-09-24 09:03:50|5691.2|5685.2|5691.1|5685.1|5691.2|5685.2|5691.1|5685.1|0
1632474240000|2021-09-24 09:04:00|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|4
1632474250000|2021-09-24 09:04:10|5690.7|5684.7|5690.6|5684.6|5690.7|5684.7|5690.6|5684.6|0
1632474260000|2021-09-24 09:04:20|5690.1|5684.1|5688.6|5682.6|5690.1|5684.1|5688.6|5682.6|0
1632474270000|2021-09-24 09:04:30|5688.2|5682.2|5689.6|5683.6|5689.7|5683.7|5688.2|5682.2|1
1632474280000|2021-09-24 09:04:40|5689.1|5683.1|5692.1|5686.1|5692.6|5686.6|5689.1|5683.1|3
1632474290000|2021-09-24 09:04:50|5691.4|5685.4|5692.1|5686.1|5692.1|5686.1|5691.4|5685.4|1
1632474300000|2021-09-24 09:05:00|5692.6|5686.6|5694.1|5688.1|5694.1|5688.1|5692.6|5686.6|1
1632474330000|2021-09-24 09:05:30|5693.7|5687.7|5690.4|5684.4|5693.7|5687.7|5690.1|5684.1|2
1632474340000|2021-09-24 09:05:40|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|0
1632474350000|2021-09-24 09:05:50|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|0
1632474360000|2021-09-24 09:06:00|5688.1|5682.1|5689.1|5683.1|5689.1|5683.1|5688.1|5682.1|10
1632474370000|2021-09-24 09:06:10|5688.6|5682.6|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|0
1632474380000|2021-09-24 09:06:20|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1632474390000|2021-09-24 09:06:30|5688.2|5682.2|5688.6|5682.6|5688.7|5682.7|5688.2|5682.2|0
1632474410000|2021-09-24 09:06:50|5688.2|5682.2|5688.1|5682.1|5688.2|5682.2|5688.1|5682.1|0
1632474430000|2021-09-24 09:07:10|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|9
1632474440000|2021-09-24 09:07:20|||||||||10
1632474540000|2021-09-24 09:09:00|5684.7|5678.7|5686.1|5680.1|5686.1|5680.1|5684.1|5678.1|5
1632474550000|2021-09-24 09:09:10|5685.6|5679.6|5686.6|5680.6|5686.6|5680.6|5685.6|5679.6|0
1632474600000|2021-09-24 09:10:00|5686.1|5680.1|5684.1|5678.1|5686.1|5680.1|5684.1|5678.1|2
1632474610000|2021-09-24 09:10:10|5684.4|5678.4|5684.6|5678.6|5684.6|5678.6|5684.4|5678.4|0
1632474630000|2021-09-24 09:10:30|5683.1|5677.1|5683.1|5677.1|5683.4|5677.4|5682.7|5676.7|1
1632474640000|2021-09-24 09:10:40|5682.7|5676.7|5683.1|5677.1|5683.1|5677.1|5682.7|5676.7|0
1632474650000|2021-09-24 09:10:50|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|0
1632474660000|2021-09-24 09:11:00|5683.6|5677.6|5683.6|5677.6|5683.9|5677.9|5683.6|5677.6|0
1632474670000|2021-09-24 09:11:10|5683.2|5677.2|5682.6|5676.6|5683.2|5677.2|5682.6|5676.6|0
1632474680000|2021-09-24 09:11:20|5683.1|5677.1|5684.7|5678.7|5684.7|5678.7|5683.1|5677.1|1
1632474690000|2021-09-24 09:11:30|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1632474710000|2021-09-24 09:11:50|5684.1|5678.1|5682.6|5676.6|5684.1|5678.1|5682.6|5676.6|4
1632474720000|2021-09-24 09:12:00|5682.2|5676.2|5683.1|5677.1|5683.1|5677.1|5682.2|5676.2|0
1632474780000|2021-09-24 09:13:00|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|0
1632474790000|2021-09-24 09:13:10|5683.1|5677.1|5684.1|5678.1|5684.1|5678.1|5683.1|5677.1|1
1632474810000|2021-09-24 09:13:30|5684.4|5678.4|5686.1|5680.1|5686.1|5680.1|5684.4|5678.4|2
1632474820000|2021-09-24 09:13:40|5687.9|5681.9|5687.4|5681.4|5687.9|5681.9|5686.6|5680.6|6
1632474830000|2021-09-24 09:13:50|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1632474840000|2021-09-24 09:14:00|5687.6|5681.6|5686.6|5680.6|5687.6|5681.6|5686.6|5680.6|4
1632474900000|2021-09-24 09:15:00|||||||||1
1632474910000|2021-09-24 09:15:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1632474920000|2021-09-24 09:15:20|5685.6|5679.6|5687.1|5681.1|5687.1|5681.1|5685.6|5679.6|1
1632474930000|2021-09-24 09:15:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1632474970000|2021-09-24 09:16:10|5685.1|5679.1|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|4
1632474980000|2021-09-24 09:16:20|5684.9|5678.9|5685.1|5679.1|5685.1|5679.1|5684.9|5678.9|1
1632474990000|2021-09-24 09:16:30|5684.7|5678.7|5684.6|5678.6|5684.7|5678.7|5684.6|5678.6|0
1632475020000|2021-09-24 09:17:00|5683.7|5677.7|5684.7|5678.7|5684.9|5678.9|5683.6|5677.6|4
1632475030000|2021-09-24 09:17:10|5684.6|5678.6|5685.1|5679.1|5685.1|5679.1|5684.6|5678.6|0
1632475040000|2021-09-24 09:17:20|5684.7|5678.7|5684.6|5678.6|5684.7|5678.7|5684.6|5678.6|0
1632475050000|2021-09-24 09:17:30|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1632475060000|2021-09-24 09:17:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1632475070000|2021-09-24 09:17:50|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|0
1632475090000|2021-09-24 09:18:10|5686.1|5680.1|5685.1|5679.1|5686.1|5680.1|5685.1|5679.1|0
1632475140000|2021-09-24 09:19:00|5685.6|5679.6|5685.6|5679.6|5685.9|5679.9|5685.1|5679.1|2
1632475150000|2021-09-24 09:19:10|5685.1|5679.1|5685.6|5679.6|5686.1|5680.1|5685.1|5679.1|4
1632475170000|2021-09-24 09:19:30|5685.2|5679.2|5685.1|5679.1|5685.2|5679.2|5685.1|5679.1|0
1632475200000|2021-09-24 09:20:00|5685.2|5679.2|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|0
1632475210000|2021-09-24 09:20:10|5685.9|5679.9|5686.6|5680.6|5686.6|5680.6|5685.9|5679.9|0
1632475220000|2021-09-24 09:20:20|5686.9|5680.9|5688.1|5682.1|5688.1|5682.1|5686.9|5680.9|3
1632475230000|2021-09-24 09:20:30|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1632475240000|2021-09-24 09:20:40|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1632475250000|2021-09-24 09:20:50|5688.2|5682.2|5687.6|5681.6|5688.2|5682.2|5687.6|5681.6|0
1632475260000|2021-09-24 09:21:00|5688.1|5682.1|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|0
1632475270000|2021-09-24 09:21:10|5687.4|5681.4|5687.6|5681.6|5687.6|5681.6|5687.4|5681.4|0
1632475280000|2021-09-24 09:21:20|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1632475300000|2021-09-24 09:21:40|5687.7|5681.7|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1632475310000|2021-09-24 09:21:50|5687.7|5681.7|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1632475320000|2021-09-24 09:22:00|5686.7|5680.7|5685.1|5679.1|5686.7|5680.7|5685.1|5679.1|3
1632475370000|2021-09-24 09:22:50|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|1
1632475380000|2021-09-24 09:23:00|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5
1632475390000|2021-09-24 09:23:10|5683.2|5677.2|5682.6|5676.6|5683.2|5677.2|5682.6|5676.6|0
1632475400000|2021-09-24 09:23:20|5682.7|5676.7|5681.6|5675.6|5683.1|5677.1|5681.6|5675.6|10
1632475410000|2021-09-24 09:23:30|5681.3|5675.3|5680.9|5674.9|5681.3|5675.3|5680.9|5674.9|1
1632475420000|2021-09-24 09:23:40|5680.7|5674.7|5680.1|5674.1|5680.7|5674.7|5680.1|5674.1|0
1632475430000|2021-09-24 09:23:50|5679.9|5673.9|5679.1|5673.1|5679.9|5673.9|5679.1|5673.1|51
1632475440000|2021-09-24 09:24:00|5678.9|5672.9|5678.2|5672.2|5678.9|5672.9|5678.2|5672.2|3
1632475450000|2021-09-24 09:24:10|5678.6|5672.6|5680.1|5674.1|5680.1|5674.1|5678.6|5672.6|2
1632475460000|2021-09-24 09:24:20|5679.9|5673.9|5679.1|5673.1|5679.9|5673.9|5679.1|5673.1|1
1632475470000|2021-09-24 09:24:30|5678.4|5672.4|5680.1|5674.1|5680.1|5674.1|5678.4|5672.4|3
1632475480000|2021-09-24 09:24:40|5679.1|5673.1|5677.7|5671.7|5679.1|5673.1|5677.7|5671.7|2
1632475500000|2021-09-24 09:25:00|5677.6|5671.6|5679.1|5673.1|5679.1|5673.1|5677.6|5671.6|2
1632475510000|2021-09-24 09:25:10|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1632475520000|2021-09-24 09:25:20|||||||||1
1632475530000|2021-09-24 09:25:30|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1632475540000|2021-09-24 09:25:40|5678.6|5672.6|5678.2|5672.2|5678.6|5672.6|5678.2|5672.2|0
1632475550000|2021-09-24 09:25:50|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1632475560000|2021-09-24 09:26:00|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1632475580000|2021-09-24 09:26:20|5678.4|5672.4|5678.6|5672.6|5678.6|5672.6|5678.4|5672.4|0
1632475590000|2021-09-24 09:26:30|5678.9|5672.9|5680.6|5674.6|5680.6|5674.6|5678.9|5672.9|1
1632475600000|2021-09-24 09:26:40|5681.1|5675.1|5682.7|5676.7|5683.2|5677.2|5681.1|5675.1|1
1632475620000|2021-09-24 09:27:00|5682.6|5676.6|5680.1|5674.1|5682.6|5676.6|5679.7|5673.7|5
1632475630000|2021-09-24 09:27:10|5679.7|5673.7|5680.1|5674.1|5680.1|5674.1|5679.2|5673.2|1
1632475670000|2021-09-24 09:27:50|5680.8|5674.8|5681.1|5675.1|5681.1|5675.1|5680.8|5674.8|0
1632475680000|2021-09-24 09:28:00|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1632475730000|2021-09-24 09:28:50|5680.2|5674.2|5680.1|5674.1|5680.2|5674.2|5679.7|5673.7|0
1632475740000|2021-09-24 09:29:00|||||||||1
1632475800000|2021-09-24 09:30:00|5679.7|5673.7|5679.2|5673.2|5680.6|5674.6|5679.2|5673.2|1
1632475810000|2021-09-24 09:30:10|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1632475850000|2021-09-24 09:30:50|5680.1|5674.1|5680.6|5674.6|5681.1|5675.1|5680.1|5674.1|0
1632475870000|2021-09-24 09:31:10|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1632475890000|2021-09-24 09:31:30|5680.2|5674.2|5680.6|5674.6|5680.6|5674.6|5680.2|5674.2|0
1632475900000|2021-09-24 09:31:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1632475910000|2021-09-24 09:31:50|5680.4|5674.4|5679.7|5673.7|5680.6|5674.6|5679.7|5673.7|73
1632475920000|2021-09-24 09:32:00|5679.4|5673.4|5678.2|5672.2|5679.7|5673.7|5678.2|5672.2|1
1632475930000|2021-09-24 09:32:10|5679.1|5673.1|5678.7|5672.7|5679.1|5673.1|5678.7|5672.7|1
1632475940000|2021-09-24 09:32:20|5678.2|5672.2|5679.1|5673.1|5679.1|5673.1|5678.2|5672.2|0
1632475950000|2021-09-24 09:32:30|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.2|5672.2|0
1632475960000|2021-09-24 09:32:40|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1632475970000|2021-09-24 09:32:50|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1632475980000|2021-09-24 09:33:00|5678.1|5672.1|5677.6|5671.6|5678.1|5672.1|5677.6|5671.6|0
1632475990000|2021-09-24 09:33:10|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|10
1632476000000|2021-09-24 09:33:20|5674.1|5668.1|5674.6|5668.6|5674.6|5668.6|5674.1|5668.1|2
1632476010000|2021-09-24 09:33:30|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1632476020000|2021-09-24 09:33:40|||||||||4
1632476030000|2021-09-24 09:33:50|5673.1|5667.1|5675.2|5669.2|5675.2|5669.2|5673.1|5667.1|6
1632476040000|2021-09-24 09:34:00|5675.1|5669.1|5675.6|5669.6|5675.6|5669.6|5675.1|5669.1|1
1632476120000|2021-09-24 09:35:20|||||||||75
1632476130000|2021-09-24 09:35:30|||||||||6
1632476140000|2021-09-24 09:35:40|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5
1632476150000|2021-09-24 09:35:50|||||||||22
1632476160000|2021-09-24 09:36:00|5675.2|5669.2|5675.4|5669.4|5675.4|5669.4|5675.2|5669.2|0
1632476190000|2021-09-24 09:36:30|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|2
1632476200000|2021-09-24 09:36:40|5676.9|5670.9|5676.5|5670.5|5676.9|5670.9|5676.5|5670.5|1
1632476210000|2021-09-24 09:36:50|5676.9|5670.9|5678.5|5672.5|5678.5|5672.5|5676.9|5670.9|0
1632476220000|2021-09-24 09:37:00|5678.9|5672.9|5678.9|5672.9|5679.4|5673.4|5678.9|5672.9|0
1632476230000|2021-09-24 09:37:10|5678.2|5672.2|5677.9|5671.9|5678.4|5672.4|5676.9|5670.9|4
1632476240000|2021-09-24 09:37:20|5678.2|5672.2|5678.4|5672.4|5678.4|5672.4|5678.2|5672.2|0
1632476270000|2021-09-24 09:37:50|5677.9|5671.9|5678.4|5672.4|5678.4|5672.4|5677.9|5671.9|0
1632476290000|2021-09-24 09:38:10|5678.9|5672.9|5679.9|5673.9|5679.9|5673.9|5678.9|5672.9|1
1632476300000|2021-09-24 09:38:20|5680.2|5674.2|5680.4|5674.4|5680.4|5674.4|5680.2|5674.2|0
1632476310000|2021-09-24 09:38:30|||||||||1
1632476320000|2021-09-24 09:38:40|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|2
1632476330000|2021-09-24 09:38:50|||||||||1
1632476340000|2021-09-24 09:39:00|5680.7|5674.7|5680.4|5674.4|5681.4|5675.4|5680.4|5674.4|1
1632476350000|2021-09-24 09:39:10|5680.9|5674.9|5680.9|5674.9|5680.9|5674.9|5680.7|5674.7|0
1632476360000|2021-09-24 09:39:20|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|5680|5674|1
1632476370000|2021-09-24 09:39:30|5680.1|5674.1|5681|5675|5681.5|5675.5|5678.5|5672.5|14
1632476380000|2021-09-24 09:39:40|5681.5|5675.5|5681.2|5675.2|5681.5|5675.5|5681|5675|0
1632476390000|2021-09-24 09:39:50|5681.4|5675.4|5681|5675|5681.5|5675.5|5681|5675|0
1632476410000|2021-09-24 09:40:10|5681.4|5675.4|5681.5|5675.5|5681.5|5675.5|5681.4|5675.4|0
1632476430000|2021-09-24 09:40:30|5681.2|5675.2|5681.9|5675.9|5681.9|5675.9|5681.2|5675.2|0
1632476470000|2021-09-24 09:41:10|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.9|5675.9|1
1632476480000|2021-09-24 09:41:20|5681.5|5675.5|5681.4|5675.4|5681.5|5675.5|5681.4|5675.4|0
1632476520000|2021-09-24 09:42:00|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|1
1632476530000|2021-09-24 09:42:10|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|0
1632476560000|2021-09-24 09:42:40|5683.4|5677.4|5682.9|5676.9|5683.4|5677.4|5682.9|5676.9|2
1632476580000|2021-09-24 09:43:00|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.5|5675.5|0
1632476590000|2021-09-24 09:43:10|5682.2|5676.2|5681.9|5675.9|5682.2|5676.2|5681.9|5675.9|0
1632476620000|2021-09-24 09:43:40|5681.5|5675.5|5681|5675|5681.5|5675.5|5681|5675|1
1632476630000|2021-09-24 09:43:50|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|0
1632476640000|2021-09-24 09:44:00|5681|5675|5681.9|5675.9|5681.9|5675.9|5681|5675|0
1632476650000|2021-09-24 09:44:10|5681.5|5675.5|5681.5|5675.5|5681.9|5675.9|5681.5|5675.5|0
1632476660000|2021-09-24 09:44:20|5681.9|5675.9|5681.5|5675.5|5681.9|5675.9|5681|5675|10
1632476670000|2021-09-24 09:44:30|5681.9|5675.9|5681.5|5675.5|5681.9|5675.9|5681.5|5675.5|0
1632476690000|2021-09-24 09:44:50|5681.2|5675.2|5681|5675|5681.2|5675.2|5681|5675|0
1632476710000|2021-09-24 09:45:10|5681.5|5675.5|5681.4|5675.4|5681.5|5675.5|5681.4|5675.4|1
1632476730000|2021-09-24 09:45:30|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|0
1632476740000|2021-09-24 09:45:40|5681.2|5675.2|5681|5675|5681.2|5675.2|5681|5675|0
1632476750000|2021-09-24 09:45:50|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|0
1632476760000|2021-09-24 09:46:00|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|0
1632476770000|2021-09-24 09:46:10|5681.2|5675.2|5677.4|5671.4|5681.2|5675.2|5677.4|5671.4|7
1632476810000|2021-09-24 09:46:50|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|6
1632476820000|2021-09-24 09:47:00|5676.5|5670.5|5676.5|5670.5|5676.9|5670.9|5676.5|5670.5|2
1632476830000|2021-09-24 09:47:10|5674.4|5668.4|5674.9|5668.9|5674.9|5668.9|5674.4|5668.4|3
1632476970000|2021-09-24 09:49:30|5674.5|5668.5|5674.9|5668.9|5674.9|5668.9|5674.5|5668.5|0
1632477000000|2021-09-24 09:50:00|5674.5|5668.5|5673.9|5667.9|5674.5|5668.5|5673.9|5667.9|1
1632477010000|2021-09-24 09:50:10|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|1
1632477020000|2021-09-24 09:50:20|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1632477030000|2021-09-24 09:50:30|5675.4|5669.4|5676.9|5670.9|5676.9|5670.9|5675.4|5669.4|13
1632477060000|2021-09-24 09:51:00|5677.2|5671.2|5680.5|5674.5|5681.9|5675.9|5677.2|5671.2|4
1632477070000|2021-09-24 09:51:10|5680.4|5674.4|5679.7|5673.7|5680.4|5674.4|5679.7|5673.7|0
1632477080000|2021-09-24 09:51:20|5678.9|5672.9|5678.4|5672.4|5678.9|5672.9|5678.4|5672.4|0
1632477110000|2021-09-24 09:51:50|5678.7|5672.7|5678.7|5672.7|5678.9|5672.9|5678.4|5672.4|0
1632477120000|2021-09-24 09:52:00|5678.9|5672.9|5678.4|5672.4|5679.4|5673.4|5678.4|5672.4|8
1632477130000|2021-09-24 09:52:10|5678.7|5672.7|5678.7|5672.7|5679|5673|5678.4|5672.4|0
1632477140000|2021-09-24 09:52:20|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|0
1632477150000|2021-09-24 09:52:30|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|1
1632477180000|2021-09-24 09:53:00|5679.5|5673.5|5679.5|5673.5|5679.9|5673.9|5679.5|5673.5|4
1632477190000|2021-09-24 09:53:10|5679.4|5673.4|5680.9|5674.9|5680.9|5674.9|5679.4|5673.4|1
1632477210000|2021-09-24 09:53:30|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|0
1632477220000|2021-09-24 09:53:40|5680.9|5674.9|5680.9|5674.9|5680.9|5674.9|5680.9|5674.9|0
1632477230000|2021-09-24 09:53:50|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|0
1632477240000|2021-09-24 09:54:00|5679.9|5673.9|5679.9|5673.9|5679.9|5673.9|5678.9|5672.9|2
1632477250000|2021-09-24 09:54:10|5679.4|5673.4|5679.4|5673.4|5680.9|5674.9|5679.4|5673.4|3
1632477260000|2021-09-24 09:54:20|5679.9|5673.9|5679.9|5673.9|5680|5674|5679.9|5673.9|0
1632477270000|2021-09-24 09:54:30|5679.4|5673.4|5682.9|5676.9|5682.9|5676.9|5679.4|5673.4|4
1632477280000|2021-09-24 09:54:40|5683|5677|5683.4|5677.4|5683.4|5677.4|5683|5677|0
1632477290000|2021-09-24 09:54:50|5682.9|5676.9|5681.4|5675.4|5682.9|5676.9|5680.9|5674.9|4
1632477300000|2021-09-24 09:55:00|5680.9|5674.9|5681.9|5675.9|5681.9|5675.9|5680.9|5674.9|0
1632477330000|2021-09-24 09:55:30|5681.5|5675.5|5680.4|5674.4|5681.5|5675.5|5679.9|5673.9|1
1632477360000|2021-09-24 09:56:00|5680.2|5674.2|5679.4|5673.4|5680.2|5674.2|5679.4|5673.4|0
1632477370000|2021-09-24 09:56:10|5679|5673|5678.4|5672.4|5679|5673|5678.4|5672.4|0
1632477380000|2021-09-24 09:56:20|5678.9|5672.9|5678.4|5672.4|5678.9|5672.9|5678.4|5672.4|0
1632477390000|2021-09-24 09:56:30|5678.7|5672.7|5678.7|5672.7|5678.9|5672.9|5678.4|5672.4|0
1632477400000|2021-09-24 09:56:40|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|0
1632477410000|2021-09-24 09:56:50|5679.4|5673.4|5680.4|5674.4|5680.4|5674.4|5679.4|5673.4|2
1632477420000|2021-09-24 09:57:00|||||||||2
1632477440000|2021-09-24 09:57:20|5681.4|5675.4|5682.2|5676.2|5682.2|5676.2|5681.4|5675.4|2
1632477450000|2021-09-24 09:57:30|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|0
1632477460000|2021-09-24 09:57:40|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|28
1632477480000|2021-09-24 09:58:00|5681.7|5675.7|5680.4|5674.4|5681.7|5675.7|5680.4|5674.4|0
1632477510000|2021-09-24 09:58:30|5678.4|5672.4|5677.4|5671.4|5678.4|5672.4|5677.4|5671.4|4
1632477520000|2021-09-24 09:58:40|5676.7|5670.7|5676.4|5670.4|5676.7|5670.7|5676.4|5670.4|0
1632477530000|2021-09-24 09:58:50|5676.7|5670.7|5676.5|5670.5|5676.7|5670.7|5676.5|5670.5|0
1632477540000|2021-09-24 09:59:00|5676.4|5670.4|5676.4|5670.4|5677.4|5671.4|5676.4|5670.4|0
1632477550000|2021-09-24 09:59:10|5676.7|5670.7|5677.4|5671.4|5677.4|5671.4|5676.4|5670.4|1
1632477560000|2021-09-24 09:59:20|5676.4|5670.4|5676.7|5670.7|5676.7|5670.7|5676.4|5670.4|0
1632477570000|2021-09-24 09:59:30|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|0
1632477580000|2021-09-24 09:59:40|5676|5670|5675.9|5669.9|5676|5670|5675.9|5669.9|0
1632477590000|2021-09-24 09:59:50|5675.5|5669.5|5675.4|5669.4|5675.5|5669.5|5675.4|5669.4|0
1632477650000|2021-09-24 10:00:50|5675.7|5669.7|5675.9|5669.9|5675.9|5669.9|5675.7|5669.7|0
1632477660000|2021-09-24 10:01:00|5675.5|5669.5|5675.9|5669.9|5675.9|5669.9|5675.4|5669.4|1
1632477670000|2021-09-24 10:01:10|5675|5669|5674.9|5668.9|5675|5669|5674.9|5668.9|1
1632477690000|2021-09-24 10:01:30|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1632477710000|2021-09-24 10:01:50|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|2
1632477720000|2021-09-24 10:02:00|5673.4|5667.4|5672.9|5666.9|5673.4|5667.4|5672.5|5666.5|2
1632477730000|2021-09-24 10:02:10|5672.5|5666.5|5672|5666|5672.9|5666.9|5672|5666|6
1632477740000|2021-09-24 10:02:20|5672.5|5666.5|5672|5666|5672.5|5666.5|5672|5666|0
1632477750000|2021-09-24 10:02:30|5672.4|5666.4|5672.5|5666.5|5672.5|5666.5|5672.4|5666.4|0
1632477780000|2021-09-24 10:03:00|5672.9|5666.9|5672.5|5666.5|5672.9|5666.9|5672.5|5666.5|0
1632477790000|2021-09-24 10:03:10|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|0
1632477800000|2021-09-24 10:03:20|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1632477830000|2021-09-24 10:03:50|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|0
1632477840000|2021-09-24 10:04:00|5672.5|5666.5|5672.9|5666.9|5672.9|5666.9|5672.5|5666.5|0
1632477850000|2021-09-24 10:04:10|5675|5669|5675.4|5669.4|5675.4|5669.4|5674.9|5668.9|3
1632477860000|2021-09-24 10:04:20|5674.9|5668.9|5674.9|5668.9|5675.2|5669.2|5674.9|5668.9|0
1632477870000|2021-09-24 10:04:30|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|18
1632477880000|2021-09-24 10:04:40|5672.5|5666.5|5672.5|5666.5|5672.9|5666.9|5672.5|5666.5|0
1632477900000|2021-09-24 10:05:00|5672|5666|5672|5666|5672|5666|5672|5666|1
1632477920000|2021-09-24 10:05:20|5670.9|5664.9|5671.5|5665.5|5671.5|5665.5|5670.9|5664.9|1
1632477930000|2021-09-24 10:05:30|5671.2|5665.2|5670.5|5664.5|5671.2|5665.2|5670.5|5664.5|1
1632477950000|2021-09-24 10:05:50|5671|5665|5670.5|5664.5|5671|5665|5670.5|5664.5|2
1632477960000|2021-09-24 10:06:00|5671.5|5665.5|5671.5|5665.5|5671.9|5665.9|5671.5|5665.5|2
1632477980000|2021-09-24 10:06:20|||||||||1
1632477990000|2021-09-24 10:06:30|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|4
1632478000000|2021-09-24 10:06:40|5671.5|5665.5|5672.4|5666.4|5672.4|5666.4|5671|5665|19
1632478010000|2021-09-24 10:06:50|5672|5666|5672.4|5666.4|5672.4|5666.4|5672|5666|5
1632478020000|2021-09-24 10:07:00|5671.7|5665.7|5671|5665|5671.7|5665.7|5671|5665|2
1632478070000|2021-09-24 10:07:50|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|12
1632478080000|2021-09-24 10:08:00|5671.9|5665.9|5671.5|5665.5|5671.9|5665.9|5671|5665|4
1632478090000|2021-09-24 10:08:10|5671|5665|5671.5|5665.5|5671.5|5665.5|5671|5665|0
1632478190000|2021-09-24 10:09:50|5671|5665|5671|5665|5671|5665|5671|5665|3
1632478200000|2021-09-24 10:10:00|5671.4|5665.4|5671.9|5665.9|5671.9|5665.9|5671.4|5665.4|1
1632478220000|2021-09-24 10:10:20|5671.5|5665.5|5671.9|5665.9|5671.9|5665.9|5671.5|5665.5|1
1632478260000|2021-09-24 10:11:00|5674.5|5668.5|5674.9|5668.9|5675|5669|5674.5|5668.5|4
1632478300000|2021-09-24 10:11:40|5675.2|5669.2|5674.9|5668.9|5675.2|5669.2|5674.9|5668.9|0
1632478320000|2021-09-24 10:12:00|5675.2|5669.2|5675|5669|5675.2|5669.2|5675|5669|0
1632478330000|2021-09-24 10:12:10|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|0
1632478340000|2021-09-24 10:12:20|5674.4|5668.4|5674|5668|5674.4|5668.4|5672.8|5666.8|4
1632478400000|2021-09-24 10:13:20|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1632478410000|2021-09-24 10:13:30|5672.8|5666.8|5673.5|5667.5|5673.5|5667.5|5672.8|5666.8|1
1632478430000|2021-09-24 10:13:50|5673.2|5667.2|5673.5|5667.5|5673.5|5667.5|5673.2|5667.2|0
1632478440000|2021-09-24 10:14:00|||||||||1
1632478470000|2021-09-24 10:14:30|5673.2|5667.2|5673.5|5667.5|5673.5|5667.5|5673.2|5667.2|0
1632478480000|2021-09-24 10:14:40|5673.9|5667.9|5674.2|5668.2|5674.2|5668.2|5673.9|5667.9|0
1632478490000|2021-09-24 10:14:50|5673.9|5667.9|5673.5|5667.5|5674.2|5668.2|5673.5|5667.5|2
1632478500000|2021-09-24 10:15:00|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1632478520000|2021-09-24 10:15:20|5674.2|5668.2|5675.9|5669.9|5675.9|5669.9|5674.2|5668.2|0
1632478530000|2021-09-24 10:15:30|5676|5670|5675.9|5669.9|5676|5670|5675.9|5669.9|2
1632478570000|2021-09-24 10:16:10|5675.7|5669.7|5675.4|5669.4|5675.7|5669.7|5675.4|5669.4|0
1632478650000|2021-09-24 10:17:30|5675.5|5669.5|5675.9|5669.9|5675.9|5669.9|5675.5|5669.5|1
1632478660000|2021-09-24 10:17:40|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1632478670000|2021-09-24 10:17:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1632478680000|2021-09-24 10:18:00|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|0
1632478700000|2021-09-24 10:18:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|2
1632478710000|2021-09-24 10:18:30|5678.4|5672.4|5679.4|5673.4|5679.4|5673.4|5678.4|5672.4|0
1632478720000|2021-09-24 10:18:40|||||||||1
1632478730000|2021-09-24 10:18:50|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|1
1632478740000|2021-09-24 10:19:00|5677.2|5671.2|5676.4|5670.4|5677.7|5671.7|5676.4|5670.4|0
1632478750000|2021-09-24 10:19:10|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1632478790000|2021-09-24 10:19:50|5675.9|5669.9|5675.5|5669.5|5675.9|5669.9|5675.5|5669.5|0
1632478800000|2021-09-24 10:20:00|5675.4|5669.4|5675.5|5669.5|5675.7|5669.7|5675.4|5669.4|0
1632478810000|2021-09-24 10:20:10|5675.4|5669.4|5675.9|5669.9|5675.9|5669.9|5675.4|5669.4|0
1632478830000|2021-09-24 10:20:30|5675.5|5669.5|5673.5|5667.5|5675.5|5669.5|5673.5|5667.5|0
1632478840000|2021-09-24 10:20:40|5673.9|5667.9|5674.4|5668.4|5674.4|5668.4|5673.9|5667.9|0
1632478880000|2021-09-24 10:21:20|5674.7|5668.7|5674.4|5668.4|5674.7|5668.7|5674.4|5668.4|0
1632478890000|2021-09-24 10:21:30|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1632478900000|2021-09-24 10:21:40|5675.2|5669.2|5675.9|5669.9|5676.4|5670.4|5675.2|5669.2|1
1632478910000|2021-09-24 10:21:50|||||||||2
1632478920000|2021-09-24 10:22:00|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|0
1632478930000|2021-09-24 10:22:10|5676.2|5670.2|5676.4|5670.4|5676.4|5670.4|5676.2|5670.2|0
1632478990000|2021-09-24 10:23:10|5676.7|5670.7|5676.9|5670.9|5676.9|5670.9|5676.7|5670.7|0
1632479010000|2021-09-24 10:23:30|5677.5|5671.5|5677.9|5671.9|5677.9|5671.9|5677.5|5671.5|0
1632479040000|2021-09-24 10:24:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1632479050000|2021-09-24 10:24:10|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|0
1632479090000|2021-09-24 10:24:50|5676.9|5670.9|5677.4|5671.4|5677.4|5671.4|5676.9|5670.9|0
1632479120000|2021-09-24 10:25:20|5677.7|5671.7|5677.9|5671.9|5677.9|5671.9|5677.7|5671.7|0
1632479130000|2021-09-24 10:25:30|5678.5|5672.5|5679|5673|5679.4|5673.4|5678.5|5672.5|10
1632479140000|2021-09-24 10:25:40|||||||||14
1632479150000|2021-09-24 10:25:50|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|1
1632479160000|2021-09-24 10:26:00|5683.2|5677.2|5681.9|5675.9|5683.2|5677.2|5681.9|5675.9|3
1632479180000|2021-09-24 10:26:20|5681|5675|5680.9|5674.9|5681|5675|5680.9|5674.9|0
1632479200000|2021-09-24 10:26:40|5679.9|5673.9|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|0
1632479210000|2021-09-24 10:26:50|5678.9|5672.9|5679.4|5673.4|5679.4|5673.4|5678.9|5672.9|0
1632479230000|2021-09-24 10:27:10|5678.9|5672.9|5677.9|5671.9|5678.9|5672.9|5677.9|5671.9|0
1632479240000|2021-09-24 10:27:20|5677.4|5671.4|5676.4|5670.4|5677.4|5671.4|5676.4|5670.4|0
1632479250000|2021-09-24 10:27:30|5676|5670|5675.9|5669.9|5676|5670|5675.9|5669.9|0
1632479260000|2021-09-24 10:27:40|5676.9|5670.9|5679.4|5673.4|5679.7|5673.7|5676.9|5670.9|5
1632479270000|2021-09-24 10:27:50|5680.9|5674.9|5680.4|5674.4|5680.9|5674.9|5680.4|5674.4|6
1632479280000|2021-09-24 10:28:00|5681|5675|5681.4|5675.4|5681.4|5675.4|5680.4|5674.4|0
1632479300000|2021-09-24 10:28:20|5681.5|5675.5|5681.4|5675.4|5681.5|5675.5|5680.9|5674.9|0
1632479320000|2021-09-24 10:28:40|5680.9|5674.9|5680.4|5674.4|5680.9|5674.9|5679.2|5673.2|0
1632479330000|2021-09-24 10:28:50|5680|5674|5680|5674|5680|5674|5680|5674|0
1632479340000|2021-09-24 10:29:00|5679.9|5673.9|5683.4|5677.4|5683.4|5677.4|5679.9|5673.9|6
1632479350000|2021-09-24 10:29:10|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|62
1632479360000|2021-09-24 10:29:20|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|2
1632479370000|2021-09-24 10:29:30|5685.4|5679.4|5685|5679|5685.4|5679.4|5685|5679|0
1632479380000|2021-09-24 10:29:40|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|0
1632479390000|2021-09-24 10:29:50|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|0
1632479400000|2021-09-24 10:30:00|5684.9|5678.9|5685.2|5679.2|5685.2|5679.2|5684.9|5678.9|0
1632479410000|2021-09-24 10:30:10|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|0
1632479420000|2021-09-24 10:30:20|5685|5679|5684.9|5678.9|5685|5679|5684.9|5678.9|0
1632479430000|2021-09-24 10:30:30|5684.5|5678.5|5684.4|5678.4|5684.9|5678.9|5684.4|5678.4|0
1632479450000|2021-09-24 10:30:50|5684|5678|5683.9|5677.9|5684|5678|5683.9|5677.9|0
1632479480000|2021-09-24 10:31:20|5683.4|5677.4|5684.9|5678.9|5686.9|5680.9|5683.4|5677.4|2
1632479500000|2021-09-24 10:31:40|5684.2|5678.2|5684.4|5678.4|5684.4|5678.4|5684.2|5678.2|1
1632479510000|2021-09-24 10:31:50|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1632479540000|2021-09-24 10:32:20|5683.9|5677.9|5680.4|5674.4|5683.9|5677.9|5680.4|5674.4|0
1632479550000|2021-09-24 10:32:30|5679.4|5673.4|5680.4|5674.4|5680.4|5674.4|5679.4|5673.4|1
1632479570000|2021-09-24 10:32:50|5681.4|5675.4|5681.5|5675.5|5681.5|5675.5|5681.4|5675.4|4
1632479580000|2021-09-24 10:33:00|5681.4|5675.4|5681.4|5675.4|5681.7|5675.7|5681.4|5675.4|0
1632479590000|2021-09-24 10:33:10|5681|5675|5680|5674|5681|5675|5680|5674|1
1632479600000|2021-09-24 10:33:20|5680.4|5674.4|5684.1|5678.1|5684.1|5678.1|5680.4|5674.4|9
1632479610000|2021-09-24 10:33:30|5684.4|5678.4|5683.4|5677.4|5684.4|5678.4|5683.4|5677.4|0
1632479630000|2021-09-24 10:33:50|5686.9|5680.9|5687.9|5681.9|5687.9|5681.9|5686.9|5680.9|3
1632479640000|2021-09-24 10:34:00|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|1
1632479660000|2021-09-24 10:34:20|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1632479680000|2021-09-24 10:34:40|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|0
1632479700000|2021-09-24 10:35:00|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|1
1632479720000|2021-09-24 10:35:20|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1632479750000|2021-09-24 10:35:50|5688|5682|5687.5|5681.5|5688|5682|5687.5|5681.5|1
1632479760000|2021-09-24 10:36:00|5687|5681|5685.4|5679.4|5687|5681|5685.4|5679.4|1
1632479770000|2021-09-24 10:36:10|5684.7|5678.7|5685.4|5679.4|5685.9|5679.9|5684.7|5678.7|1
1632479780000|2021-09-24 10:36:20|5685|5679|5684.5|5678.5|5685|5679|5684.5|5678.5|0
1632479790000|2021-09-24 10:36:30|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|0
1632479800000|2021-09-24 10:36:40|5683.9|5677.9|5682.9|5676.9|5683.9|5677.9|5682.9|5676.9|1
1632479810000|2021-09-24 10:36:50|5682.4|5676.4|5687.4|5681.4|5687.4|5681.4|5682.4|5676.4|6
1632479820000|2021-09-24 10:37:00|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1632479830000|2021-09-24 10:37:10|5686.4|5680.4|5686.4|5680.4|5686.9|5680.9|5686.4|5680.4|0
1632479850000|2021-09-24 10:37:30|5686|5680|5687.7|5681.7|5687.7|5681.7|5685.9|5679.9|2
1632479860000|2021-09-24 10:37:40|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1632479870000|2021-09-24 10:37:50|5688.2|5682.2|5687.9|5681.9|5688.2|5682.2|5687.9|5681.9|1
1632479880000|2021-09-24 10:38:00|||||||||1
1632479890000|2021-09-24 10:38:10|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|0
1632479900000|2021-09-24 10:38:20|5688.1|5682.1|5688.4|5682.4|5688.4|5682.4|5688.1|5682.1|2
1632479930000|2021-09-24 10:38:50|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|3
1632479940000|2021-09-24 10:39:00|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|0
1632479950000|2021-09-24 10:39:10|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|0
1632479960000|2021-09-24 10:39:20|5683.9|5677.9|5683.9|5677.9|5684.4|5678.4|5683.9|5677.9|2
1632479990000|2021-09-24 10:39:50|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|1
1632480000000|2021-09-24 10:40:00|5683.4|5677.4|5682.9|5676.9|5683.4|5677.4|5682.9|5676.9|0
1632480020000|2021-09-24 10:40:20|5682.5|5676.5|5681.9|5675.9|5682.5|5676.5|5681.9|5675.9|0
1632480030000|2021-09-24 10:40:30|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1632480060000|2021-09-24 10:41:00|5681.2|5675.2|5681.4|5675.4|5681.9|5675.9|5681.2|5675.2|2
1632480070000|2021-09-24 10:41:10|5681.7|5675.7|5681.9|5675.9|5681.9|5675.9|5681.7|5675.7|1
1632480090000|2021-09-24 10:41:30|5681.5|5675.5|5682.4|5676.4|5682.4|5676.4|5681.5|5675.5|1
1632480110000|2021-09-24 10:41:50|5682.9|5676.9|5682.4|5676.4|5682.9|5676.9|5682.4|5676.4|1
1632480120000|2021-09-24 10:42:00|5682.7|5676.7|5681|5675|5682.9|5676.9|5680.5|5674.5|10
1632480150000|2021-09-24 10:42:30|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|0
1632480180000|2021-09-24 10:43:00|5681|5675|5681|5675|5681|5675|5681|5675|0
1632480190000|2021-09-24 10:43:10|5681.3|5675.3|5682.2|5676.2|5682.2|5676.2|5681.3|5675.3|1
1632480200000|2021-09-24 10:43:20|5682|5676|5681.9|5675.9|5682|5676|5681.9|5675.9|0
1632480210000|2021-09-24 10:43:30|5681.5|5675.5|5681.4|5675.4|5681.5|5675.5|5681.4|5675.4|0
1632480220000|2021-09-24 10:43:40|5681|5675|5680.5|5674.5|5681|5675|5680.5|5674.5|0
1632480230000|2021-09-24 10:43:50|||||||||1
1632480240000|2021-09-24 10:44:00|5681.4|5675.4|5682.9|5676.9|5682.9|5676.9|5681.4|5675.4|5
1632480260000|2021-09-24 10:44:20|5683.2|5677.2|5682.9|5676.9|5683.4|5677.4|5682.9|5676.9|1
1632480290000|2021-09-24 10:44:50|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1632480300000|2021-09-24 10:45:00|5682|5676|5682|5676|5682|5676|5682|5676|0
1632480320000|2021-09-24 10:45:20|||||||||1
1632480360000|2021-09-24 10:46:00|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1632480370000|2021-09-24 10:46:10|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|0
1632480420000|2021-09-24 10:47:00|5682|5676|5683.4|5677.4|5683.4|5677.4|5682|5676|7
1632480440000|2021-09-24 10:47:20|5684.4|5678.4|5683.9|5677.9|5684.4|5678.4|5683.9|5677.9|1
1632480450000|2021-09-24 10:47:30|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|0
1632480480000|2021-09-24 10:48:00|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|1
1632480500000|2021-09-24 10:48:20|5683.5|5677.5|5684.4|5678.4|5684.4|5678.4|5683.5|5677.5|1
1632480510000|2021-09-24 10:48:30|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|0
1632480520000|2021-09-24 10:48:40|5684|5678|5684|5678|5684.4|5678.4|5684|5678|2
1632480530000|2021-09-24 10:48:50|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|1
1632480540000|2021-09-24 10:49:00|5684.9|5678.9|5684.4|5678.4|5685|5679|5684.4|5678.4|0
1632480560000|2021-09-24 10:49:20|5686.4|5680.4|5685.5|5679.5|5686.9|5680.9|5685.5|5679.5|3
1632480570000|2021-09-24 10:49:30|5686|5680|5685.5|5679.5|5686|5680|5685.5|5679.5|0
1632480580000|2021-09-24 10:49:40|5686|5680|5686.4|5680.4|5686.4|5680.4|5686|5680|0
1632480620000|2021-09-24 10:50:20|5685.9|5679.9|5686.4|5680.4|5686.4|5680.4|5685.9|5679.9|0
1632480640000|2021-09-24 10:50:40|5686|5680|5685.9|5679.9|5686|5680|5685.9|5679.9|0
1632480660000|2021-09-24 10:51:00|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|0
1632480710000|2021-09-24 10:51:50|||||||||1
1632480750000|2021-09-24 10:52:30|5685.7|5679.7|5686.4|5680.4|5686.4|5680.4|5685.7|5679.7|1
1632480810000|2021-09-24 10:53:30|5685.7|5679.7|5686.4|5680.4|5686.4|5680.4|5685.7|5679.7|1
1632480820000|2021-09-24 10:53:40|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|1
1632480830000|2021-09-24 10:53:50|5686.2|5680.2|5686.9|5680.9|5686.9|5680.9|5686.2|5680.2|0
1632480870000|2021-09-24 10:54:30|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|0
1632480900000|2021-09-24 10:55:00|||||||||1
1632480930000|2021-09-24 10:55:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|1
1632480950000|2021-09-24 10:55:50|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|0
1632480960000|2021-09-24 10:56:00|||||||||4
1632481000000|2021-09-24 10:56:40|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|1
1632481010000|2021-09-24 10:56:50|||||||||1
1632481020000|2021-09-24 10:57:00|5688.2|5682.2|5690.4|5684.4|5690.4|5684.4|5688.2|5682.2|1
1632481030000|2021-09-24 10:57:10|5690.7|5684.7|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|0
1632481040000|2021-09-24 10:57:20|5690.7|5684.7|5690.9|5684.9|5690.9|5684.9|5690.7|5684.7|0
1632481050000|2021-09-24 10:57:30|5690.4|5684.4|5689.5|5683.5|5690.4|5684.4|5689.5|5683.5|0
1632481090000|2021-09-24 10:58:10|5689.9|5683.9|5692.4|5686.4|5692.4|5686.4|5689.9|5683.9|2
1632481100000|2021-09-24 10:58:20|5694|5688|5694.4|5688.4|5694.4|5688.4|5694|5688|4
1632481110000|2021-09-24 10:58:30|5693.4|5687.4|5693|5687|5693.4|5687.4|5693|5687|1
1632481120000|2021-09-24 10:58:40|5692.7|5686.7|5693.9|5687.9|5694|5688|5692.7|5686.7|1
1632481130000|2021-09-24 10:58:50|5694.4|5688.4|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|0
1632481140000|2021-09-24 10:59:00|5694.2|5688.2|5693.5|5687.5|5694.4|5688.4|5693.4|5687.4|0
1632481150000|2021-09-24 10:59:10|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1632481170000|2021-09-24 10:59:30|5692.7|5686.7|5694.4|5688.4|5694.4|5688.4|5692.7|5686.7|1
1632481190000|2021-09-24 10:59:50|||||||||1
1632481200000|2021-09-24 11:00:00|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|0
1632481210000|2021-09-24 11:00:10|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|5
1632481220000|2021-09-24 11:00:20|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|3
1632481230000|2021-09-24 11:00:30|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|2
1632481240000|2021-09-24 11:00:40|||||||||1
1632481260000|2021-09-24 11:01:00|||||||||3
1632481280000|2021-09-24 11:01:20|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|4
1632481290000|2021-09-24 11:01:30|||||||||1
1632481310000|2021-09-24 11:01:50|||||||||3
1632481340000|2021-09-24 11:02:20|5690.7|5684.7|5690.9|5684.9|5690.9|5684.9|5690.7|5684.7|0
1632481350000|2021-09-24 11:02:30|5690.5|5684.5|5690.4|5684.4|5690.5|5684.5|5690.4|5684.4|1
1632481370000|2021-09-24 11:02:50|5690.5|5684.5|5690.4|5684.4|5690.5|5684.5|5690.4|5684.4|1
1632481400000|2021-09-24 11:03:20|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|0
1632481430000|2021-09-24 11:03:50|5689.4|5683.4|5691.9|5685.9|5691.9|5685.9|5689.4|5683.4|2
1632481460000|2021-09-24 11:04:20|5692.2|5686.2|5693|5687|5693|5687|5692.2|5686.2|0
1632481470000|2021-09-24 11:04:30|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|0
1632481490000|2021-09-24 11:04:50|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|2
1632481510000|2021-09-24 11:05:10|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|1
1632481520000|2021-09-24 11:05:20|5692.5|5686.5|5692.5|5686.5|5692.9|5686.9|5692.5|5686.5|8
1632481530000|2021-09-24 11:05:30|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|2
1632481540000|2021-09-24 11:05:40|5691.2|5685.2|5690.9|5684.9|5691.2|5685.2|5690.9|5684.9|0
1632481550000|2021-09-24 11:05:50|5689.4|5683.4|5690.9|5684.9|5690.9|5684.9|5689.4|5683.4|1
1632481560000|2021-09-24 11:06:00|5691.6|5685.6|5691.9|5685.9|5691.9|5685.9|5691.6|5685.6|0
1632481620000|2021-09-24 11:07:00|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1632481640000|2021-09-24 11:07:20|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|1
1632481650000|2021-09-24 11:07:30|||||||||1
1632481660000|2021-09-24 11:07:40|5692.4|5686.4|5693.4|5687.4|5693.4|5687.4|5692.4|5686.4|5
1632481670000|2021-09-24 11:07:50|5693.7|5687.7|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|0
1632481680000|2021-09-24 11:08:00|5694.2|5688.2|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|2
1632481700000|2021-09-24 11:08:20|5692.9|5686.9|5692.4|5686.4|5692.9|5686.9|5692.4|5686.4|12
1632481730000|2021-09-24 11:08:50|||||||||1
1632481740000|2021-09-24 11:09:00|5694.7|5688.7|5694.4|5688.4|5694.7|5688.7|5694.4|5688.4|1
1632481750000|2021-09-24 11:09:10|5694.7|5688.7|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|0
1632481760000|2021-09-24 11:09:20|5694.7|5688.7|5694.9|5688.9|5694.9|5688.9|5694.7|5688.7|10
1632481770000|2021-09-24 11:09:30|5694.5|5688.5|5694.4|5688.4|5694.5|5688.5|5694.4|5688.4|0
1632481780000|2021-09-24 11:09:40|||||||||1
1632481790000|2021-09-24 11:09:50|5694.2|5688.2|5692.4|5686.4|5694.2|5688.2|5691.4|5685.4|9
1632481800000|2021-09-24 11:10:00|5693|5687|5694.7|5688.7|5694.7|5688.7|5693|5687|7
1632481820000|2021-09-24 11:10:20|||||||||1
1632481830000|2021-09-24 11:10:30|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|3
1632481840000|2021-09-24 11:10:40|5693|5687|5692.4|5686.4|5693|5687|5692.4|5686.4|10
1632481850000|2021-09-24 11:10:50|5694.4|5688.4|5694.7|5688.7|5694.7|5688.7|5694.4|5688.4|3
1632481860000|2021-09-24 11:11:00|5692.9|5686.9|5695.7|5689.7|5695.9|5689.9|5692.4|5686.4|6
1632481870000|2021-09-24 11:11:10|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|1
1632481880000|2021-09-24 11:11:20|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|0
1632481900000|2021-09-24 11:11:40|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|1
1632481910000|2021-09-24 11:11:50|5695|5689|5692.5|5686.5|5695|5689|5692.5|5686.5|9
1632481920000|2021-09-24 11:12:00|5692.4|5686.4|5688.5|5682.5|5692.4|5686.4|5688.5|5682.5|11
1632481930000|2021-09-24 11:12:10|5688.4|5682.4|5695.4|5689.4|5695.4|5689.4|5688.4|5682.4|20
1632481940000|2021-09-24 11:12:20|5695.9|5689.9|5696.7|5690.7|5696.7|5690.7|5695.9|5689.9|1
1632481950000|2021-09-24 11:12:30|5696.9|5690.9|5695.7|5689.7|5696.9|5690.9|5695.7|5689.7|1
1632481960000|2021-09-24 11:12:40|5695.9|5689.9|5695.4|5689.4|5695.9|5689.9|5695.2|5689.2|1
1632481980000|2021-09-24 11:13:00|5694.9|5688.9|5694.2|5688.2|5694.9|5688.9|5693.9|5687.9|1
1632481990000|2021-09-24 11:13:10|5694|5688|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|0
1632482000000|2021-09-24 11:13:20|5693.4|5687.4|5690.7|5684.7|5693.4|5687.4|5690.4|5684.4|4
1632482010000|2021-09-24 11:13:30|5690.9|5684.9|5690.7|5684.7|5690.9|5684.9|5690.4|5684.4|1
1632482020000|2021-09-24 11:13:40|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|1
1632482030000|2021-09-24 11:13:50|5690.7|5684.7|5689.5|5683.5|5690.9|5684.9|5689.5|5683.5|2
1632482040000|2021-09-24 11:14:00|5689.4|5683.4|5688|5682|5689.4|5683.4|5688|5682|8
1632482050000|2021-09-24 11:14:10|5687.9|5681.9|5688.9|5682.9|5688.9|5682.9|5687.9|5681.9|1
1632482060000|2021-09-24 11:14:20|||||||||2
1632482080000|2021-09-24 11:14:40|||||||||6
1632482090000|2021-09-24 11:14:50|||||||||3
1632482100000|2021-09-24 11:15:00|5689.2|5683.2|5691.4|5685.4|5691.4|5685.4|5689.2|5683.2|20
1632482110000|2021-09-24 11:15:10|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|0
1632482150000|2021-09-24 11:15:50|5690.2|5684.2|5690.4|5684.4|5690.4|5684.4|5690.2|5684.2|1
1632482160000|2021-09-24 11:16:00|5689.9|5683.9|5689.4|5683.4|5689.9|5683.9|5689.4|5683.4|0
1632482190000|2021-09-24 11:16:30|5688.7|5682.7|5688.9|5682.9|5688.9|5682.9|5688.7|5682.7|0
1632482210000|2021-09-24 11:16:50|||||||||1
1632482220000|2021-09-24 11:17:00|||||||||5
1632482250000|2021-09-24 11:17:30|5689.4|5683.4|5688.9|5682.9|5689.4|5683.4|5688.9|5682.9|4
1632482280000|2021-09-24 11:18:00|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|10
1632482300000|2021-09-24 11:18:20|||||||||4
1632482320000|2021-09-24 11:18:40|||||||||4
1632482330000|2021-09-24 11:18:50|5689|5683|5693.4|5687.4|5693.4|5687.4|5688.9|5682.9|4
1632482340000|2021-09-24 11:19:00|5694|5688|5689.9|5683.9|5694.4|5688.4|5689.9|5683.9|6
1632482350000|2021-09-24 11:19:10|5689.7|5683.7|5689.5|5683.5|5692.2|5686.2|5689.4|5683.4|9
1632482360000|2021-09-24 11:19:20|5689.4|5683.4|5688.9|5682.9|5689.4|5683.4|5688.4|5682.4|11
1632482390000|2021-09-24 11:19:50|5689.4|5683.4|5688.9|5682.9|5689.4|5683.4|5688.9|5682.9|0
1632482400000|2021-09-24 11:20:00|5689.4|5683.4|5692.4|5686.4|5692.9|5686.9|5689.4|5683.4|10
1632482410000|2021-09-24 11:20:10|5692.2|5686.2|5692.4|5686.4|5693.1|5687.1|5691.9|5685.9|1
1632482420000|2021-09-24 11:20:20|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1632482430000|2021-09-24 11:20:30|5693.9|5687.9|5693.4|5687.4|5693.9|5687.9|5693.4|5687.4|0
1632482440000|2021-09-24 11:20:40|5693.7|5687.7|5693.9|5687.9|5693.9|5687.9|5693.7|5687.7|7
1632482460000|2021-09-24 11:21:00|5694.4|5688.4|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|1
1632482470000|2021-09-24 11:21:10|5693.7|5687.7|5695.4|5689.4|5695.4|5689.4|5693.7|5687.7|1
1632482480000|2021-09-24 11:21:20|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|2
1632482500000|2021-09-24 11:21:40|5695.4|5689.4|5695.9|5689.9|5695.9|5689.9|5695.4|5689.4|0
1632482520000|2021-09-24 11:22:00|5696.4|5690.4|5697.4|5691.4|5697.4|5691.4|5696.4|5690.4|0
1632482540000|2021-09-24 11:22:20|5697|5691|5696.9|5690.9|5697|5691|5696.9|5690.9|0
1632482550000|2021-09-24 11:22:30|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|2
1632482560000|2021-09-24 11:22:40|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|1
1632482570000|2021-09-24 11:22:50|5699.5|5693.5|5699.4|5693.4|5699.5|5693.5|5699.4|5693.4|1
1632482580000|2021-09-24 11:23:00|5699.9|5693.9|5701.9|5695.9|5701.9|5695.9|5699.9|5693.9|7
1632482590000|2021-09-24 11:23:10|||||||||1
1632482600000|2021-09-24 11:23:20|5700.4|5694.4|5700|5694|5701.4|5695.4|5699.9|5693.9|6
1632482610000|2021-09-24 11:23:30|5699.9|5693.9|5700.9|5694.9|5700.9|5694.9|5699.9|5693.9|1
1632482620000|2021-09-24 11:23:40|||||||||1
1632482630000|2021-09-24 11:23:50|5700.5|5694.5|5700.4|5694.4|5701.4|5695.4|5699.9|5693.9|3
1632482640000|2021-09-24 11:24:00|5700|5694|5700.4|5694.4|5701.4|5695.4|5699.9|5693.9|1
1632482650000|2021-09-24 11:24:10|5701.4|5695.4|5701.7|5695.7|5701.7|5695.7|5701.4|5695.4|10
1632482660000|2021-09-24 11:24:20|5701.9|5695.9|5702.4|5696.4|5702.4|5696.4|5701.9|5695.9|0
1632482680000|2021-09-24 11:24:40|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5699.9|5693.9|2
1632482700000|2021-09-24 11:25:00|5700.7|5694.7|5699.9|5693.9|5700.7|5694.7|5699.9|5693.9|1
1632482710000|2021-09-24 11:25:10|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|2
1632482720000|2021-09-24 11:25:20|5701.1|5695.1|5700.4|5694.4|5701.1|5695.1|5700.4|5694.4|1
1632482730000|2021-09-24 11:25:30|||||||||3
1632482740000|2021-09-24 11:25:40|5699.9|5693.9|5700.4|5694.4|5700.4|5694.4|5699.4|5693.4|0
1632482750000|2021-09-24 11:25:50|5700.7|5694.7|5700.5|5694.5|5700.7|5694.7|5700.5|5694.5|0
1632482760000|2021-09-24 11:26:00|5700.4|5694.4|5700.4|5694.4|5700.7|5694.7|5700.4|5694.4|0
1632482790000|2021-09-24 11:26:30|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|0
1632482800000|2021-09-24 11:26:40|5704.9|5698.9|5703.9|5697.9|5704.9|5698.9|5703.9|5697.9|2
1632482810000|2021-09-24 11:26:50|5704.5|5698.5|5704.7|5698.7|5704.7|5698.7|5704.5|5698.5|1
1632482820000|2021-09-24 11:27:00|5705|5699|5705.9|5699.9|5705.9|5699.9|5705|5699|9
1632482840000|2021-09-24 11:27:20|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|1
1632482850000|2021-09-24 11:27:30|5705.4|5699.4|5706.4|5700.4|5706.4|5700.4|5705.4|5699.4|1
1632482860000|2021-09-24 11:27:40|5706.7|5700.7|5706.9|5700.9|5706.9|5700.9|5706.7|5700.7|0
1632482870000|2021-09-24 11:27:50|5707.4|5701.4|5708.4|5702.4|5708.4|5702.4|5707.4|5701.4|1
1632482880000|2021-09-24 11:28:00|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|6
1632482890000|2021-09-24 11:28:10|5705|5699|5705.4|5699.4|5705.4|5699.4|5705|5699|11
1632482900000|2021-09-24 11:28:20|||||||||46
1632482910000|2021-09-24 11:28:30|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|9
1632482930000|2021-09-24 11:28:50|||||||||1
1632482950000|2021-09-24 11:29:10|5709.4|5703.4|5708.9|5702.9|5709.4|5703.4|5708.9|5702.9|0
1632482960000|2021-09-24 11:29:20|5708.5|5702.5|5708.4|5702.4|5708.5|5702.5|5708.4|5702.4|1
1632483000000|2021-09-24 11:30:00|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|5707.5|5701.5|3
1632483020000|2021-09-24 11:30:20|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5706.5|5700.5|2
1632483030000|2021-09-24 11:30:30|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|1
1632483080000|2021-09-24 11:31:20|5707.2|5701.2|5706.9|5700.9|5707.4|5701.4|5706.9|5700.9|3
1632483120000|2021-09-24 11:32:00|5706.5|5700.5|5706.4|5700.4|5706.5|5700.5|5706.4|5700.4|0
1632483140000|2021-09-24 11:32:20|5706.5|5700.5|5706.9|5700.9|5706.9|5700.9|5706.5|5700.5|1
1632483150000|2021-09-24 11:32:30|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1632483160000|2021-09-24 11:32:40|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1632483180000|2021-09-24 11:33:00|5706.4|5700.4|5706.9|5700.9|5706.9|5700.9|5706.4|5700.4|1
1632483210000|2021-09-24 11:33:30|||||||||1
1632483220000|2021-09-24 11:33:40|5707.4|5701.4|5706.9|5700.9|5707.4|5701.4|5706.9|5700.9|1
1632483260000|2021-09-24 11:34:20|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|1
1632483270000|2021-09-24 11:34:30|||||||||1
1632483280000|2021-09-24 11:34:40|5706.9|5700.9|5705.5|5699.5|5706.9|5700.9|5705.5|5699.5|11
1632483290000|2021-09-24 11:34:50|5705.9|5699.9|5705.9|5699.9|5706.4|5700.4|5705.5|5699.5|11
1632483300000|2021-09-24 11:35:00|5705.5|5699.5|5704.7|5698.7|5705.9|5699.9|5704.7|5698.7|1
1632483320000|2021-09-24 11:35:20|5706.4|5700.4|5706|5700|5706.4|5700.4|5706|5700|2
1632483330000|2021-09-24 11:35:30|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|0
1632483360000|2021-09-24 11:36:00|5706.2|5700.2|5705.9|5699.9|5706.2|5700.2|5705.9|5699.9|0
1632483370000|2021-09-24 11:36:10|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1632483380000|2021-09-24 11:36:20|5711.4|5705.4|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|5
1632483400000|2021-09-24 11:36:40|5712.4|5706.4|5711.9|5705.9|5712.9|5706.9|5711.9|5705.9|2
1632483410000|2021-09-24 11:36:50|5712.4|5706.4|5712.2|5706.2|5712.4|5706.4|5711.9|5705.9|1
1632483420000|2021-09-24 11:37:00|5712.4|5706.4|5710|5704|5712.4|5706.4|5710|5704|1
1632483430000|2021-09-24 11:37:10|5709.9|5703.9|5709.4|5703.4|5709.9|5703.9|5709.4|5703.4|0
1632483440000|2021-09-24 11:37:20|5710.9|5704.9|5711.9|5705.9|5711.9|5705.9|5710.9|5704.9|2
1632483460000|2021-09-24 11:37:40|5710.9|5704.9|5709.9|5703.9|5710.9|5704.9|5709.9|5703.9|1
1632483470000|2021-09-24 11:37:50|5709.5|5703.5|5709.4|5703.4|5709.5|5703.5|5709.4|5703.4|0
1632483480000|2021-09-24 11:38:00|5707.7|5701.7|5707.4|5701.4|5707.9|5701.9|5707.4|5701.4|0
1632483490000|2021-09-24 11:38:10|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|0
1632483500000|2021-09-24 11:38:20|5707.5|5701.5|5707.4|5701.4|5707.5|5701.5|5707.4|5701.4|0
1632483510000|2021-09-24 11:38:30|5708.4|5702.4|5707.9|5701.9|5708.4|5702.4|5707.9|5701.9|0
1632483520000|2021-09-24 11:38:40|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1632483540000|2021-09-24 11:39:00|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1632483550000|2021-09-24 11:39:10|5706.4|5700.4|5707.2|5701.2|5707.2|5701.2|5706.4|5700.4|0
1632483560000|2021-09-24 11:39:20|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1632483570000|2021-09-24 11:39:30|5707.2|5701.2|5707.2|5701.2|5707.5|5701.5|5707.2|5701.2|2
1632483580000|2021-09-24 11:39:40|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1632483590000|2021-09-24 11:39:50|||||||||1
1632483600000|2021-09-24 11:40:00|5704.5|5698.5|5706.2|5700.2|5706.2|5700.2|5704.5|5698.5|3
1632483610000|2021-09-24 11:40:10|||||||||1
1632483630000|2021-09-24 11:40:30|||||||||1
1632483650000|2021-09-24 11:40:50|5706.7|5700.7|5706.4|5700.4|5706.7|5700.7|5706.4|5700.4|2
1632483660000|2021-09-24 11:41:00|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|8
1632483680000|2021-09-24 11:41:20|5706.4|5700.4|5707.4|5701.4|5707.4|5701.4|5706.2|5700.2|1
1632483690000|2021-09-24 11:41:30|5707.2|5701.2|5707.4|5701.4|5707.4|5701.4|5707.2|5701.2|0
1632483700000|2021-09-24 11:41:40|5707.2|5701.2|5705.5|5699.5|5707.2|5701.2|5705.5|5699.5|2
1632483720000|2021-09-24 11:42:00|5705.9|5699.9|5705|5699|5705.9|5699.9|5705|5699|1
1632483730000|2021-09-24 11:42:10|5705.5|5699.5|5705.5|5699.5|5706.1|5700.1|5705.2|5699.2|0
1632483740000|2021-09-24 11:42:20|5704.8|5698.8|5704.7|5698.7|5705.2|5699.2|5703.4|5697.4|9
1632483750000|2021-09-24 11:42:30|5704.2|5698.2|5704.2|5698.2|5705|5699|5703.7|5697.7|17
1632483760000|2021-09-24 11:42:40|5704.5|5698.5|5704.7|5698.7|5704.7|5698.7|5704.5|5698.5|0
1632483770000|2021-09-24 11:42:50|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1632483780000|2021-09-24 11:43:00|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1632483810000|2021-09-24 11:43:30|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|0
1632483840000|2021-09-24 11:44:00|5704.2|5698.2|5705|5699|5705|5699|5704.2|5698.2|0
1632483890000|2021-09-24 11:44:50|5704.2|5698.2|5705.5|5699.5|5705.5|5699.5|5704.2|5698.2|3
1632483900000|2021-09-24 11:45:00|5705.2|5699.2|5705|5699|5705.2|5699.2|5704.7|5698.7|0
1632483910000|2021-09-24 11:45:10|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5703.7|5697.7|0
1632483920000|2021-09-24 11:45:20|||||||||10
1632483950000|2021-09-24 11:45:50|5702|5696|5704.2|5698.2|5704.2|5698.2|5702|5696|2
1632483960000|2021-09-24 11:46:00|5704.8|5698.8|5704.7|5698.7|5704.8|5698.8|5704.7|5698.7|2
1632483980000|2021-09-24 11:46:20|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1632484010000|2021-09-24 11:46:50|5705|5699|5706.4|5700.4|5706.4|5700.4|5705|5699|0
1632484030000|2021-09-24 11:47:10|||||||||1
1632484080000|2021-09-24 11:48:00|5707.9|5701.9|5707.5|5701.5|5707.9|5701.9|5707.5|5701.5|1
1632484090000|2021-09-24 11:48:10|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|0
1632484100000|2021-09-24 11:48:20|5707.9|5701.9|5708.2|5702.2|5708.2|5702.2|5707.9|5701.9|0
1632484110000|2021-09-24 11:48:30|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|0
1632484140000|2021-09-24 11:49:00|5708|5702|5707.9|5701.9|5708|5702|5707.9|5701.9|0
1632484160000|2021-09-24 11:49:20|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|0
1632484200000|2021-09-24 11:50:00|5706.9|5700.9|5707.4|5701.4|5707.4|5701.4|5706.4|5700.4|1
1632484240000|2021-09-24 11:50:40|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1632484250000|2021-09-24 11:50:50|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|1
1632484260000|2021-09-24 11:51:00|5707|5701|5706.9|5700.9|5707.2|5701.2|5706.9|5700.9|0
1632484300000|2021-09-24 11:51:40|5706.5|5700.5|5706.4|5700.4|5706.5|5700.5|5706.4|5700.4|0
1632484310000|2021-09-24 11:51:50|5705.4|5699.4|5704.7|5698.7|5705.4|5699.4|5704.7|5698.7|0
1632484320000|2021-09-24 11:52:00|5704.3|5698.3|5704.2|5698.2|5704.3|5698.3|5704.2|5698.2|0
1632484340000|2021-09-24 11:52:20|5704.7|5698.7|5700.4|5694.4|5704.7|5698.7|5700.4|5694.4|13
1632484370000|2021-09-24 11:52:50|5700.7|5694.7|5701.9|5695.9|5701.9|5695.9|5700.7|5694.7|0
1632484380000|2021-09-24 11:53:00|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.2|5696.2|2
1632484410000|2021-09-24 11:53:30|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|5
1632484430000|2021-09-24 11:53:50|5701.7|5695.7|5701.7|5695.7|5702|5696|5701.7|5695.7|0
1632484460000|2021-09-24 11:54:20|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1632484470000|2021-09-24 11:54:30|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.3|5695.3|0
1632484480000|2021-09-24 11:54:40|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|1
1632484490000|2021-09-24 11:54:50|5702|5696|5702|5696|5702|5696|5702|5696|0
1632484500000|2021-09-24 11:55:00|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1632484520000|2021-09-24 11:55:20|5702|5696|5702|5696|5702|5696|5702|5696|0
1632484530000|2021-09-24 11:55:30|5701.9|5695.9|5701.2|5695.2|5701.9|5695.9|5699.7|5693.7|3
1632484560000|2021-09-24 11:56:00|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|1
1632484570000|2021-09-24 11:56:10|||||||||3
1632484580000|2021-09-24 11:56:20|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|1
1632484600000|2021-09-24 11:56:40|5702|5696|5702|5696|5702|5696|5702|5696|0
1632484640000|2021-09-24 11:57:20|5701.7|5695.7|5701.7|5695.7|5702|5696|5701.3|5695.3|0
1632484660000|2021-09-24 11:57:40|5700.6|5694.6|5701|5695|5701|5695|5698.4|5692.4|23
1632484670000|2021-09-24 11:57:50|5701.2|5695.2|5701.9|5695.9|5701.9|5695.9|5701.2|5695.2|2
1632484680000|2021-09-24 11:58:00|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|1
1632484690000|2021-09-24 11:58:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1632484700000|2021-09-24 11:58:20|5702|5696|5702|5696|5702|5696|5702|5696|1
1632484710000|2021-09-24 11:58:30|5702.4|5696.4|5702|5696|5702.4|5696.4|5702|5696|0
1632484740000|2021-09-24 11:59:00|5702.4|5696.4|5704.7|5698.7|5704.7|5698.7|5702.4|5696.4|2
1632484750000|2021-09-24 11:59:10|5704.4|5698.4|5704|5698|5704.4|5698.4|5704|5698|1
1632484760000|2021-09-24 11:59:20|5704.4|5698.4|5704.9|5698.9|5705.4|5699.4|5704.4|5698.4|1
1632484770000|2021-09-24 11:59:30|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|1
1632484780000|2021-09-24 11:59:40|5705.2|5699.2|5705.5|5699.5|5705.5|5699.5|5705.2|5699.2|1
1632484790000|2021-09-24 11:59:50|||||||||1
1632484800000|2021-09-24 12:00:00|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|11
1632484810000|2021-09-24 12:00:10|5704.4|5698.4|5704.4|5698.4|5704.7|5698.7|5704.4|5698.4|2
1632484820000|2021-09-24 12:00:20|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|0
1632484830000|2021-09-24 12:00:30|5705.2|5699.2|5705.2|5699.2|5705.4|5699.4|5705.2|5699.2|12
1632484840000|2021-09-24 12:00:40|5705.1|5699.1|5704.7|5698.7|5705.1|5699.1|5704.4|5698.4|3
1632484850000|2021-09-24 12:00:50|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|2
1632484860000|2021-09-24 12:01:00|5703.9|5697.9|5704|5698|5704.4|5698.4|5703.9|5697.9|1
1632484870000|2021-09-24 12:01:10|5703.4|5697.4|5703.5|5697.5|5703.5|5697.5|5703.4|5697.4|11
1632484880000|2021-09-24 12:01:20|5702.9|5696.9|5701|5695|5702.9|5696.9|5700.5|5694.5|2
1632484890000|2021-09-24 12:01:30|5700.9|5694.9|5700.5|5694.5|5700.9|5694.9|5700.5|5694.5|0
1632484900000|2021-09-24 12:01:40|5699.9|5693.9|5701|5695|5701|5695|5699.9|5693.9|4
1632484910000|2021-09-24 12:01:50|5700.7|5694.7|5701|5695|5701|5695|5700.7|5694.7|5
1632484920000|2021-09-24 12:02:00|5700.5|5694.5|5700.4|5694.4|5700.5|5694.5|5699.9|5693.9|1
1632484930000|2021-09-24 12:02:10|||||||||5
1632484940000|2021-09-24 12:02:20|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|3
1632484990000|2021-09-24 12:03:10|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|1
1632485000000|2021-09-24 12:03:20|5699.5|5693.5|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|0
1632485010000|2021-09-24 12:03:30|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|0
1632485020000|2021-09-24 12:03:40|5699.5|5693.5|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|1
1632485030000|2021-09-24 12:03:50|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|0
1632485040000|2021-09-24 12:04:00|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|0
1632485110000|2021-09-24 12:05:10|5700.2|5694.2|5699.9|5693.9|5700.2|5694.2|5699.9|5693.9|1
1632485120000|2021-09-24 12:05:20|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|5
1632485130000|2021-09-24 12:05:30|5702|5696|5701|5695|5702|5696|5701|5695|0
1632485140000|2021-09-24 12:05:40|5700.9|5694.9|5701.4|5695.4|5701.4|5695.4|5700.9|5694.9|0
1632485150000|2021-09-24 12:05:50|5701|5695|5700.7|5694.7|5701|5695|5700.4|5694.4|0
1632485160000|2021-09-24 12:06:00|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|1
1632485170000|2021-09-24 12:06:10|5700.4|5694.4|5699.4|5693.4|5700.4|5694.4|5699.4|5693.4|2
1632485180000|2021-09-24 12:06:20|||||||||19
1632485190000|2021-09-24 12:06:30|5700.2|5694.2|5703.9|5697.9|5703.9|5697.9|5700.2|5694.2|33
1632485210000|2021-09-24 12:06:50|5702.4|5696.4|5701.9|5695.9|5702.4|5696.4|5701.9|5695.9|4
1632485220000|2021-09-24 12:07:00|5702.2|5696.2|5702|5696|5702.4|5696.4|5701.9|5695.9|0
1632485230000|2021-09-24 12:07:10|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|0
1632485240000|2021-09-24 12:07:20|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|0
1632485250000|2021-09-24 12:07:30|5702.7|5696.7|5703.4|5697.4|5703.4|5697.4|5702.7|5696.7|0
1632485260000|2021-09-24 12:07:40|5703.5|5697.5|5703.9|5697.9|5703.9|5697.9|5703.4|5697.4|0
1632485270000|2021-09-24 12:07:50|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1632485280000|2021-09-24 12:08:00|5704.7|5698.7|5705.7|5699.7|5705.7|5699.7|5704.7|5698.7|0
1632485290000|2021-09-24 12:08:10|||||||||3
1632485310000|2021-09-24 12:08:30|5706.1|5700.1|5706.2|5700.2|5706.2|5700.2|5706.1|5700.1|0
1632485330000|2021-09-24 12:08:50|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|2
1632485340000|2021-09-24 12:09:00|5704.4|5698.4|5705.9|5699.9|5706.4|5700.4|5704|5698|8
1632485350000|2021-09-24 12:09:10|5705.4|5699.4|5704.9|5698.9|5705.9|5699.9|5703.9|5697.9|10
1632485360000|2021-09-24 12:09:20|5705.9|5699.9|5704.9|5698.9|5706.4|5700.4|5704.9|5698.9|2
1632485400000|2021-09-24 12:10:00|5704.7|5698.7|5705.7|5699.7|5705.7|5699.7|5704.7|5698.7|3
1632485410000|2021-09-24 12:10:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1632485420000|2021-09-24 12:10:20|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|1
1632485430000|2021-09-24 12:10:30|5705|5699|5705|5699|5705|5699|5705|5699|0
1632485450000|2021-09-24 12:10:50|5705.7|5699.7|5705.9|5699.9|5705.9|5699.9|5705.7|5699.7|0
1632485470000|2021-09-24 12:11:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1632485500000|2021-09-24 12:11:40|5705.4|5699.4|5704.5|5698.5|5705.4|5699.4|5704.5|5698.5|1
1632485540000|2021-09-24 12:12:20|5704.9|5698.9|5704.5|5698.5|5704.9|5698.9|5704.5|5698.5|0
1632485550000|2021-09-24 12:12:30|||||||||10
1632485570000|2021-09-24 12:12:50|||||||||1
1632485600000|2021-09-24 12:13:20|5705.5|5699.5|5704.5|5698.5|5705.5|5699.5|5704.5|5698.5|0
1632485620000|2021-09-24 12:13:40|5704.2|5698.2|5704.5|5698.5|5704.5|5698.5|5704.2|5698.2|0
1632485630000|2021-09-24 12:13:50|5704.8|5698.8|5706.4|5700.4|5706.4|5700.4|5704.8|5698.8|2
1632485640000|2021-09-24 12:14:00|5708.4|5702.4|5707.4|5701.4|5708.4|5702.4|5707.4|5701.4|2
1632485660000|2021-09-24 12:14:20|5707.9|5701.9|5707.4|5701.4|5707.9|5701.9|5707.4|5701.4|0
1632485680000|2021-09-24 12:14:40|5708|5702|5707.9|5701.9|5708|5702|5707.9|5701.9|0
1632485700000|2021-09-24 12:15:00|5708.2|5702.2|5708.4|5702.4|5708.4|5702.4|5708|5702|0
1632485730000|2021-09-24 12:15:30|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|0
1632485740000|2021-09-24 12:15:40|5706.9|5700.9|5707.4|5701.4|5707.4|5701.4|5706.9|5700.9|2
1632485760000|2021-09-24 12:16:00|5707.1|5701.1|5705.4|5699.4|5707.1|5701.1|5704.9|5698.9|3
1632485770000|2021-09-24 12:16:10|5706.2|5700.2|5707.4|5701.4|5707.4|5701.4|5706.2|5700.2|0
1632485780000|2021-09-24 12:16:20|5705.9|5699.9|5704.9|5698.9|5705.9|5699.9|5704.9|5698.9|1
1632485850000|2021-09-24 12:17:30|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|2
1632485880000|2021-09-24 12:18:00|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1632485900000|2021-09-24 12:18:20|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|2
1632485930000|2021-09-24 12:18:50|5705.5|5699.5|5705.4|5699.4|5705.5|5699.5|5705.4|5699.4|0
1632485940000|2021-09-24 12:19:00|5705.5|5699.5|5706.7|5700.7|5706.7|5700.7|5705.5|5699.5|3
1632485960000|2021-09-24 12:19:20|5707.1|5701.1|5706.2|5700.2|5707.1|5701.1|5706.2|5700.2|3
1632485970000|2021-09-24 12:19:30|5705.9|5699.9|5704.9|5698.9|5705.9|5699.9|5704.9|5698.9|0
1632485980000|2021-09-24 12:19:40|5704.5|5698.5|5704.4|5698.4|5704.5|5698.5|5704.4|5698.4|0
1632486010000|2021-09-24 12:20:10|5704.9|5698.9|5705.5|5699.5|5705.5|5699.5|5704.9|5698.9|1
1632486020000|2021-09-24 12:20:20|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|0
1632486040000|2021-09-24 12:20:40|5704.5|5698.5|5704.9|5698.9|5705.4|5699.4|5704.4|5698.4|0
1632486060000|2021-09-24 12:21:00|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|0
1632486070000|2021-09-24 12:21:10|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1632486080000|2021-09-24 12:21:20|5704.4|5698.4|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|0
1632486090000|2021-09-24 12:21:30|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|2
1632486100000|2021-09-24 12:21:40|5703.5|5697.5|5703.5|5697.5|5703.9|5697.9|5703.5|5697.5|1
1632486120000|2021-09-24 12:22:00|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|0
1632486130000|2021-09-24 12:22:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|1
1632486160000|2021-09-24 12:22:40|5700.5|5694.5|5702.5|5696.5|5702.5|5696.5|5700.5|5694.5|1
1632486170000|2021-09-24 12:22:50|||||||||3
1632486180000|2021-09-24 12:23:00|5703|5697|5703.4|5697.4|5703.4|5697.4|5703|5697|3
1632486190000|2021-09-24 12:23:10|5703|5697|5704.4|5698.4|5704.4|5698.4|5703|5697|3
1632486220000|2021-09-24 12:23:40|5703.5|5697.5|5704.4|5698.4|5704.4|5698.4|5703.5|5697.5|1
1632486230000|2021-09-24 12:23:50|||||||||1
1632486240000|2021-09-24 12:24:00|5704.7|5698.7|5704.9|5698.9|5705.4|5699.4|5704.7|5698.7|2
1632486260000|2021-09-24 12:24:20|||||||||1
1632486310000|2021-09-24 12:25:10|5704.4|5698.4|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|2
1632486330000|2021-09-24 12:25:30|5704.9|5698.9|5707.9|5701.9|5707.9|5701.9|5704.9|5698.9|6
1632486340000|2021-09-24 12:25:40|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1632486380000|2021-09-24 12:26:20|5706.6|5700.6|5705.5|5699.5|5706.6|5700.6|5704.9|5698.9|3
1632486390000|2021-09-24 12:26:30|5705.9|5699.9|5706|5700|5706.4|5700.4|5705.4|5699.4|0
1632486410000|2021-09-24 12:26:50|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1632486420000|2021-09-24 12:27:00|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|0
1632486430000|2021-09-24 12:27:10|5707.7|5701.7|5707.9|5701.9|5707.9|5701.9|5707.7|5701.7|1
1632486440000|2021-09-24 12:27:20|||||||||3
1632486450000|2021-09-24 12:27:30|5708.9|5702.9|5709.7|5703.7|5710.4|5704.4|5708.9|5702.9|1
1632486460000|2021-09-24 12:27:40|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|0
1632486470000|2021-09-24 12:27:50|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1632486480000|2021-09-24 12:28:00|5707.5|5701.5|5707.4|5701.4|5707.5|5701.5|5707.4|5701.4|3
1632486490000|2021-09-24 12:28:10|5707.7|5701.7|5704.4|5698.4|5707.9|5701.9|5704.4|5698.4|77
1632486500000|2021-09-24 12:28:20|5705|5699|5705|5699|5705|5699|5705|5699|3
1632486510000|2021-09-24 12:28:30|5704.9|5698.9|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|5
1632486530000|2021-09-24 12:28:50|5704|5698|5704.4|5698.4|5704.4|5698.4|5704|5698|0
1632486540000|2021-09-24 12:29:00|||||||||1
1632486550000|2021-09-24 12:29:10|5704|5698|5704.4|5698.4|5704.4|5698.4|5704|5698|1
1632486560000|2021-09-24 12:29:20|||||||||2
1632486610000|2021-09-24 12:30:10|5704.7|5698.7|5705.4|5699.4|5705.4|5699.4|5704.7|5698.7|0
1632486620000|2021-09-24 12:30:20|5704.9|5698.9|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|6
1632486630000|2021-09-24 12:30:30|5704|5698|5704.4|5698.4|5704.4|5698.4|5704|5698|1
1632486640000|2021-09-24 12:30:40|5703.9|5697.9|5704.4|5698.4|5704.4|5698.4|5703.9|5697.9|0
1632486650000|2021-09-24 12:30:50|5704.7|5698.7|5705.4|5699.4|5705.4|5699.4|5704.7|5698.7|3
1632486660000|2021-09-24 12:31:00|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5703.5|5697.5|4
1632486670000|2021-09-24 12:31:10|5704.7|5698.7|5703.9|5697.9|5705|5699|5703.9|5697.9|2
1632486680000|2021-09-24 12:31:20|5703.5|5697.5|5704.4|5698.4|5704.4|5698.4|5703.5|5697.5|0
1632486690000|2021-09-24 12:31:30|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|1
1632486700000|2021-09-24 12:31:40|5703.2|5697.2|5703.9|5697.9|5704.4|5698.4|5703.2|5697.2|1
1632486710000|2021-09-24 12:31:50|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|0
1632486720000|2021-09-24 12:32:00|5704.2|5698.2|5703.5|5697.5|5704.2|5698.2|5703.5|5697.5|0
1632486740000|2021-09-24 12:32:20|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|1
1632486750000|2021-09-24 12:32:30|5705.2|5699.2|5705|5699|5705.2|5699.2|5705|5699|2
1632486760000|2021-09-24 12:32:40|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|0
1632486770000|2021-09-24 12:32:50|5704.5|5698.5|5705.4|5699.4|5705.4|5699.4|5704.4|5698.4|6
1632486780000|2021-09-24 12:33:00|5703.5|5697.5|5704.4|5698.4|5704.4|5698.4|5702.8|5696.8|10
1632486800000|2021-09-24 12:33:20|5704|5698|5704.6|5698.6|5704.6|5698.6|5703.9|5697.9|0
1632486810000|2021-09-24 12:33:30|5704.7|5698.7|5704.4|5698.4|5704.7|5698.7|5703.2|5697.2|1
1632486830000|2021-09-24 12:33:50|5703.7|5697.7|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|1
1632486840000|2021-09-24 12:34:00|5704|5698|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|1
1632486860000|2021-09-24 12:34:20|5703.2|5697.2|5703|5697|5703.2|5697.2|5702.5|5696.5|3
1632486870000|2021-09-24 12:34:30|5702.7|5696.7|5703|5697|5703|5697|5702.7|5696.7|1
1632486880000|2021-09-24 12:34:40|5702.5|5696.5|5702.5|5696.5|5703|5697|5701.9|5695.9|8
1632486890000|2021-09-24 12:34:50|5702.7|5696.7|5703.9|5697.9|5703.9|5697.9|5702.7|5696.7|2
1632486900000|2021-09-24 12:35:00|5703.5|5697.5|5703|5697|5703.9|5697.9|5703|5697|0
1632486910000|2021-09-24 12:35:10|5703.4|5697.4|5703|5697|5703.4|5697.4|5703|5697|0
1632486920000|2021-09-24 12:35:20|5703.4|5697.4|5703.9|5697.9|5703.9|5697.9|5703.4|5697.4|2
1632486950000|2021-09-24 12:35:50|5704.2|5698.2|5703.9|5697.9|5704.4|5698.4|5703.9|5697.9|1
1632486960000|2021-09-24 12:36:00|5704.4|5698.4|5704.9|5698.9|5704.9|5698.9|5704.4|5698.4|1
1632486970000|2021-09-24 12:36:10|5705.2|5699.2|5703.9|5697.9|5705.2|5699.2|5703.9|5697.9|1
1632486980000|2021-09-24 12:36:20|5704.4|5698.4|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|1
1632486990000|2021-09-24 12:36:30|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|0
1632487000000|2021-09-24 12:36:40|5703.5|5697.5|5703.5|5697.5|5703.9|5697.9|5703.5|5697.5|0
1632487020000|2021-09-24 12:37:00|5703.2|5697.2|5703|5697|5703.2|5697.2|5703|5697|0
1632487030000|2021-09-24 12:37:10|5704.4|5698.4|5703.5|5697.5|5704.4|5698.4|5703.5|5697.5|10
1632487050000|2021-09-24 12:37:30|5704.2|5698.2|5704.4|5698.4|5704.4|5698.4|5704.2|5698.2|0
1632487060000|2021-09-24 12:37:40|5704.9|5698.9|5705.4|5699.4|5705.4|5699.4|5704.9|5698.9|1
1632487070000|2021-09-24 12:37:50|5704.4|5698.4|5705.4|5699.4|5705.4|5699.4|5703.9|5697.9|2
1632487080000|2021-09-24 12:38:00|5705.1|5699.1|5704.4|5698.4|5705.1|5699.1|5704.4|5698.4|1
1632487110000|2021-09-24 12:38:30|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|5
1632487120000|2021-09-24 12:38:40|5701.8|5695.8|5702.5|5696.5|5702.5|5696.5|5700.9|5694.9|5
1632487140000|2021-09-24 12:39:00|||||||||4
1632487150000|2021-09-24 12:39:10|5702.4|5696.4|5702.5|5696.5|5702.5|5696.5|5702.4|5696.4|1
1632487160000|2021-09-24 12:39:20|||||||||3
1632487170000|2021-09-24 12:39:30|5701.4|5695.4|5702.5|5696.5|5702.5|5696.5|5701.4|5695.4|2
1632487190000|2021-09-24 12:39:50|5702.2|5696.2|5702.5|5696.5|5702.5|5696.5|5702.2|5696.2|4
1632487200000|2021-09-24 12:40:00|5702.2|5696.2|5700.4|5694.4|5702.5|5696.5|5700.4|5694.4|3
1632487210000|2021-09-24 12:40:10|5701|5695|5701.4|5695.4|5701.4|5695.4|5699.4|5693.4|19
1632487220000|2021-09-24 12:40:20|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|0
1632487230000|2021-09-24 12:40:30|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5699.9|5693.9|4
1632487240000|2021-09-24 12:40:40|5699.5|5693.5|5699.9|5693.9|5700|5694|5699.4|5693.4|11
1632487250000|2021-09-24 12:40:50|5700.6|5694.6|5701.4|5695.4|5702.4|5696.4|5700.4|5694.4|10
1632487280000|2021-09-24 12:41:20|5701.7|5695.7|5701.9|5695.9|5701.9|5695.9|5701.7|5695.7|0
1632487290000|2021-09-24 12:41:30|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|0
1632487330000|2021-09-24 12:42:10|5701.4|5695.4|5700.4|5694.4|5701.4|5695.4|5700.4|5694.4|3
1632487340000|2021-09-24 12:42:20|5701.2|5695.2|5700.9|5694.9|5701.2|5695.2|5700.9|5694.9|1
1632487350000|2021-09-24 12:42:30|5700.5|5694.5|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|1
1632487360000|2021-09-24 12:42:40|5699.8|5693.8|5699.4|5693.4|5699.8|5693.8|5699.4|5693.4|19
1632487370000|2021-09-24 12:42:50|5699.2|5693.2|5701.9|5695.9|5704.5|5698.5|5699.2|5693.2|14
1632487380000|2021-09-24 12:43:00|5701.4|5695.4|5701.2|5695.2|5701.9|5695.9|5701.2|5695.2|0
1632487390000|2021-09-24 12:43:10|5702.1|5696.1|5702.4|5696.4|5702.4|5696.4|5702.1|5696.1|0
1632487400000|2021-09-24 12:43:20|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|2
1632487410000|2021-09-24 12:43:30|5703.9|5697.9|5704.4|5698.4|5704.4|5698.4|5703.9|5697.9|5
1632487420000|2021-09-24 12:43:40|5704.5|5698.5|5704.9|5698.9|5705.4|5699.4|5704.4|5698.4|9
1632487430000|2021-09-24 12:43:50|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5703.9|5697.9|0
1632487440000|2021-09-24 12:44:00|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|1
1632487450000|2021-09-24 12:44:10|5701.4|5695.4|5702.2|5696.2|5702.2|5696.2|5699.9|5693.9|14
1632487460000|2021-09-24 12:44:20|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|0
1632487470000|2021-09-24 12:44:30|5702.6|5696.6|5701.7|5695.7|5702.6|5696.6|5700.4|5694.4|39
1632487480000|2021-09-24 12:44:40|5701.9|5695.9|5702.9|5696.9|5704.9|5698.9|5700.9|5694.4|4
1632487490000|2021-09-24 12:44:50|5704.4|5694.4|5702.4|5696.4|5704.4|5697|5702.4|5694.4|0
1632490200000|2021-09-24 13:30:00|5704.9|5698.9|5705.2|5699.2|5710.4|5704.4|5698.9|5692.9|333
1632490210000|2021-09-24 13:30:10|5710.4|5704.4|5704.9|5698.9|5710.4|5704.4|5704.4|5698.4|100
1632490220000|2021-09-24 13:30:20|5704.6|5698.6|5708.9|5702.9|5708.9|5702.9|5701.7|5695.7|10
1632490230000|2021-09-24 13:30:30|5707.8|5701.8|5697.4|5691.4|5707.8|5701.8|5697.4|5691.4|31
1632490240000|2021-09-24 13:30:40|5698.3|5692.3|5702.4|5696.4|5705.4|5699.4|5698.3|5692.3|57
1632490250000|2021-09-24 13:30:50|5702|5696|5701.9|5695.9|5702.2|5696.2|5699.4|5693.4|49
1632490260000|2021-09-24 13:31:00|5701|5695|5700.9|5694.9|5701.4|5695.4|5697.4|5691.4|52
1632490270000|2021-09-24 13:31:10|5701|5695|5700.9|5694.9|5701.4|5695.4|5699.9|5693.9|21
1632490280000|2021-09-24 13:31:20|5700.7|5694.7|5700.4|5694.4|5701.4|5695.4|5700.4|5694.4|6
1632490290000|2021-09-24 13:31:30|5700|5694|5700.4|5694.4|5700.5|5694.5|5699.2|5693.2|29
1632490300000|2021-09-24 13:31:40|5699.9|5693.9|5700|5694|5700.9|5694.9|5699.2|5693.2|38
1632490310000|2021-09-24 13:31:50|5700.4|5694.4|5697.5|5691.5|5700.9|5694.9|5694.4|5688.4|50
1632490320000|2021-09-24 13:32:00|5698.5|5692.5|5699.2|5693.2|5700.4|5694.4|5696.4|5690.4|45
1632490330000|2021-09-24 13:32:10|5698.9|5692.9|5696.9|5690.9|5699.9|5693.9|5696.9|5690.9|13
1632490340000|2021-09-24 13:32:20|5695.9|5689.9|5695.9|5689.9|5698.2|5692.2|5694.2|5688.2|10
1632490350000|2021-09-24 13:32:30|5696.4|5690.4|5694.9|5688.9|5696.4|5690.4|5694.4|5688.4|9
1632490360000|2021-09-24 13:32:40|5695.4|5689.4|5696.4|5690.4|5696.4|5690.4|5694.9|5688.9|7
1632490370000|2021-09-24 13:32:50|5696.9|5690.9|5697.4|5691.4|5698.4|5692.4|5696.9|5690.9|14
1632490380000|2021-09-24 13:33:00|5696.7|5690.7|5696.7|5690.7|5697.4|5691.4|5694.9|5688.9|15
1632490390000|2021-09-24 13:33:10|5696.9|5690.9|5699.2|5693.2|5699.2|5693.2|5696.9|5690.9|10
1632490400000|2021-09-24 13:33:20|5698.9|5692.9|5697.9|5691.9|5699.2|5693.2|5697.9|5691.9|0
1632490410000|2021-09-24 13:33:30|5697.5|5691.5|5698.9|5692.9|5698.9|5692.9|5697|5691|19
1632490420000|2021-09-24 13:33:40|5698.4|5692.4|5699.9|5693.9|5700.4|5694.4|5698.4|5692.4|9
1632490430000|2021-09-24 13:33:50|5700.4|5694.4|5699.5|5693.5|5700.4|5694.4|5699|5693|7
1632490440000|2021-09-24 13:34:00|5699.9|5693.9|5703.9|5697.9|5704.9|5698.9|5699.9|5693.9|84
1632490450000|2021-09-24 13:34:10|5703.7|5697.7|5701.4|5695.4|5703.7|5697.7|5699|5693|12
1632490460000|2021-09-24 13:34:20|5701.9|5695.9|5702.9|5696.9|5703.4|5697.4|5701.9|5695.9|7
1632490470000|2021-09-24 13:34:30|5703.4|5697.4|5702.9|5696.9|5704.4|5698.4|5701.9|5695.9|3
1632490480000|2021-09-24 13:34:40|5702.4|5696.4|5704.5|5698.5|5704.9|5698.9|5702.4|5696.4|7
1632490490000|2021-09-24 13:34:50|5704.9|5698.9|5700.9|5694.9|5705.2|5699.2|5700.9|5694.9|213
1632490500000|2021-09-24 13:35:00|5700.4|5694.4|5702.9|5696.9|5703.9|5697.9|5700.4|5694.4|42
1632490510000|2021-09-24 13:35:10|5701.2|5695.2|5700.9|5694.9|5701.4|5695.4|5699.9|5693.9|10
1632490520000|2021-09-24 13:35:20|5699.8|5693.8|5693|5687|5701|5695|5692.4|5686.4|85
1632490530000|2021-09-24 13:35:30|5692.4|5686.4|5687|5681|5692.4|5686.4|5687|5681|11
1632490540000|2021-09-24 13:35:40|5687.9|5681.9|5685.5|5679.5|5688.9|5682.9|5685.5|5679.5|58
1632490550000|2021-09-24 13:35:50|5685.2|5679.2|5682.4|5676.4|5685.2|5679.2|5680.5|5674.5|15
1632490560000|2021-09-24 13:36:00|5681.9|5675.9|5682.4|5676.4|5683.9|5677.9|5681.4|5675.4|27
1632490570000|2021-09-24 13:36:10|5681.4|5675.4|5679.9|5673.9|5681.4|5675.4|5679.9|5673.9|4
1632490580000|2021-09-24 13:36:20|5680.5|5674.5|5675.9|5669.9|5681.5|5675.5|5673.9|5667.9|15
1632490590000|2021-09-24 13:36:30|5670.4|5664.4|5674.9|5668.9|5676.9|5670.9|5670.4|5664.4|62
1632490600000|2021-09-24 13:36:40|5675.4|5669.4|5676.9|5670.9|5676.9|5670.9|5674.4|5668.4|9
1632490610000|2021-09-24 13:36:50|5677.4|5671.4|5682.9|5676.9|5683.9|5677.9|5677.4|5671.4|36
1632490620000|2021-09-24 13:37:00|5682.4|5676.4|5684.7|5678.7|5684.7|5678.7|5681.7|5675.7|18
1632490630000|2021-09-24 13:37:10|5685.4|5679.4|5687.7|5681.7|5687.9|5681.9|5685.4|5679.4|89
1632490640000|2021-09-24 13:37:20|5687.9|5681.9|5688.9|5682.9|5690.4|5684.4|5687.9|5681.9|8
1632490650000|2021-09-24 13:37:30|5688.4|5682.4|5688.4|5682.4|5688.9|5682.9|5687.4|5681.4|4
1632490660000|2021-09-24 13:37:40|5688|5682|5687.5|5681.5|5689.9|5683.9|5687.5|5681.5|6
1632490670000|2021-09-24 13:37:50|5687.7|5681.7|5690|5684|5691.2|5685.2|5687.7|5681.7|18
1632490680000|2021-09-24 13:38:00|5689.5|5683.5|5690.9|5684.9|5691.9|5685.9|5688.4|5682.4|6
1632490690000|2021-09-24 13:38:10|5689.9|5683.9|5689.4|5683.4|5690.9|5684.9|5688.9|5682.9|10
1632490700000|2021-09-24 13:38:20|5688.9|5682.9|5689.4|5683.4|5690.9|5684.9|5687.9|5681.9|5
1632490710000|2021-09-24 13:38:30|5689.9|5683.9|5687.9|5681.9|5690.1|5684.1|5687|5681|23
1632490720000|2021-09-24 13:38:40|5687.5|5681.5|5691.9|5685.9|5692.4|5686.4|5687.5|5681.5|12
1632490730000|2021-09-24 13:38:50|5691.4|5685.4|5693.7|5687.7|5693.9|5687.9|5690.9|5684.9|13
1632490740000|2021-09-24 13:39:00|5692.4|5686.4|5693.4|5687.4|5693.4|5687.4|5691.4|5685.4|19
1632490750000|2021-09-24 13:39:10|5692.9|5686.9|5693.4|5687.4|5693.9|5687.9|5691.9|5685.9|5
1632490760000|2021-09-24 13:39:20|5693.5|5687.5|5700.4|5694.4|5700.4|5694.4|5693.5|5687.5|38
1632490770000|2021-09-24 13:39:30|5700.7|5694.7|5698.4|5692.4|5700.7|5694.7|5695.7|5689.7|16
1632490780000|2021-09-24 13:39:40|5698.2|5692.2|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|8
1632490790000|2021-09-24 13:39:50|5698.4|5692.4|5700.4|5694.4|5701.9|5695.9|5697.5|5691.5|18
1632490800000|2021-09-24 13:40:00|5700.7|5694.7|5698.4|5692.4|5702.4|5696.4|5698.4|5692.4|11
1632490810000|2021-09-24 13:40:10|5698.9|5692.9|5699.4|5693.4|5699.4|5693.4|5698.9|5692.9|1
1632490820000|2021-09-24 13:40:20|5699.1|5693.1|5697.9|5691.9|5699.1|5693.1|5697.9|5691.9|1
1632490830000|2021-09-24 13:40:30|5697.4|5691.4|5694.7|5688.7|5698.4|5692.4|5693.4|5687.4|11
1632490840000|2021-09-24 13:40:40|5694.6|5688.6|5696.4|5690.4|5696.4|5690.4|5692.4|5686.4|37
1632490850000|2021-09-24 13:40:50|5695.9|5689.9|5698.9|5692.9|5698.9|5692.9|5695.9|5689.9|364
1632490860000|2021-09-24 13:41:00|5698.4|5692.4|5697.9|5691.9|5698.4|5692.4|5697.9|5691.9|109
1632490870000|2021-09-24 13:41:10|5698.4|5692.4|5698.9|5692.9|5699.9|5693.9|5698.4|5692.4|15
1632490880000|2021-09-24 13:41:20|5699.4|5693.4|5698.4|5692.4|5700.4|5694.4|5696.4|5690.4|8
1632490890000|2021-09-24 13:41:30|5697.9|5691.9|5697.9|5691.9|5698.4|5692.4|5696.9|5690.9|5
1632490900000|2021-09-24 13:41:40|5697.4|5691.4|5695.4|5689.4|5698.2|5692.2|5695.4|5689.4|4
1632490910000|2021-09-24 13:41:50|5695.7|5689.7|5694.9|5688.9|5695.9|5689.9|5694.4|5688.4|6
1632490920000|2021-09-24 13:42:00|5694.4|5688.4|5699.9|5693.9|5700.9|5694.9|5694.4|5688.4|9
1632490930000|2021-09-24 13:42:10|5699.7|5693.7|5699.9|5693.9|5700.2|5694.2|5699.7|5693.7|1
1632490940000|2021-09-24 13:42:20|5700|5694|5700.1|5694.1|5700.9|5694.9|5699.4|5693.4|9
1632490950000|2021-09-24 13:42:30|5700.4|5694.4|5699.9|5693.9|5700.4|5694.4|5699.9|5693.9|11
1632490960000|2021-09-24 13:42:40|5699.2|5693.2|5697.9|5691.9|5699.2|5693.2|5697.9|5691.9|4
1632490970000|2021-09-24 13:42:50|5699.9|5693.9|5698.4|5692.4|5699.9|5693.9|5698.4|5692.4|4
1632490980000|2021-09-24 13:43:00|5698.7|5692.7|5698.2|5692.2|5699.9|5693.9|5698.2|5692.2|24
1632490990000|2021-09-24 13:43:10|5698.4|5692.4|5698.4|5692.4|5699.9|5693.9|5697.4|5691.4|21
1632491000000|2021-09-24 13:43:20|5698.2|5692.2|5697.4|5691.4|5698.9|5692.9|5697.4|5691.4|72
1632491010000|2021-09-24 13:43:30|5696.5|5690.5|5695.7|5689.7|5696.5|5690.5|5695.4|5689.4|47
1632491020000|2021-09-24 13:43:40|5696.2|5690.2|5692.9|5686.9|5696.2|5690.2|5691.4|5685.4|22
1632491030000|2021-09-24 13:43:50|5692.5|5686.5|5693.7|5687.7|5693.7|5687.7|5692.2|5686.2|9
1632491040000|2021-09-24 13:44:00|5694.2|5688.2|5692.9|5686.9|5694.2|5688.2|5692.9|5686.9|8
1632491050000|2021-09-24 13:44:10|5693.7|5687.7|5695.4|5689.4|5696.4|5690.4|5692.9|5686.9|54
1632491060000|2021-09-24 13:44:20|5695.9|5689.9|5695.4|5689.4|5695.9|5689.9|5694.9|5688.9|29
1632491070000|2021-09-24 13:44:30|5695.9|5689.9|5698.9|5692.9|5699.4|5693.4|5695.4|5689.4|43
1632491080000|2021-09-24 13:44:40|5699.2|5693.2|5699|5693|5699.4|5693.4|5698.9|5692.9|3
1632491090000|2021-09-24 13:44:50|5698.9|5692.9|5703|5697|5703.4|5697.4|5698.4|5692.4|94
1632491100000|2021-09-24 13:45:00|5703.4|5697.4|5700.1|5694.1|5705.2|5699.2|5700.1|5694.1|124
1632491110000|2021-09-24 13:45:10|5700.2|5694.2|5700.6|5694.6|5702.1|5696.1|5699.7|5693.7|8
1632491120000|2021-09-24 13:45:20|5700.4|5694.4|5700.6|5694.6|5701.1|5695.1|5697.6|5691.6|14
1632491130000|2021-09-24 13:45:30|5700.9|5694.9|5700.6|5694.6|5701.6|5695.6|5700.2|5694.2|1
1632491140000|2021-09-24 13:45:40|5700.9|5694.9|5704.1|5698.1|5704.6|5698.6|5700.9|5694.9|3
1632491150000|2021-09-24 13:45:50|5703.9|5697.9|5707.1|5701.1|5707.9|5701.9|5703.6|5697.6|23
1632491160000|2021-09-24 13:46:00|5706.7|5700.7|5708.6|5702.6|5708.6|5702.6|5706.1|5700.1|15
1632491170000|2021-09-24 13:46:10|5708.2|5702.2|5707.6|5701.6|5708.6|5702.6|5707.6|5701.6|8
1632491180000|2021-09-24 13:46:20|5707.9|5701.9|5713.1|5707.1|5714.7|5708.7|5707.9|5701.9|20
1632491190000|2021-09-24 13:46:30|5713.6|5707.6|5715.1|5709.1|5715.6|5709.6|5713.6|5707.6|24
1632491200000|2021-09-24 13:46:40|5715.6|5709.6|5720.4|5714.4|5720.4|5714.4|5714.6|5708.6|23
1632491210000|2021-09-24 13:46:50|5718.4|5712.4|5724.6|5718.6|5724.6|5718.6|5718.4|5712.4|44
1632491220000|2021-09-24 13:47:00|5725.7|5719.7|5726.1|5720.1|5726.1|5720.1|5722.1|5716.1|82
1632491230000|2021-09-24 13:47:10|5724.6|5718.6|5722.1|5716.1|5724.6|5718.6|5720.1|5714.1|16
1632491240000|2021-09-24 13:47:20|5722.2|5716.2|5724.1|5718.1|5724.4|5718.4|5720.6|5714.6|42
1632491250000|2021-09-24 13:47:30|5724.6|5718.6|5724.6|5718.6|5725.6|5719.6|5723.6|5717.6|9
1632491260000|2021-09-24 13:47:40|5724.7|5718.7|5720.6|5714.6|5724.7|5718.7|5718.7|5712.7|160
1632491270000|2021-09-24 13:47:50|5721.2|5715.2|5722.6|5716.6|5722.6|5716.6|5721.1|5715.1|13
1632491280000|2021-09-24 13:48:00|5727.1|5721.1|5725.6|5719.6|5728.9|5722.9|5724.6|5718.6|121
1632491290000|2021-09-24 13:48:10|5725.4|5719.4|5725.1|5719.1|5727.4|5721.4|5724.6|5718.6|17
1632491300000|2021-09-24 13:48:20|5725.6|5719.6|5719.6|5713.6|5725.6|5719.6|5719.1|5713.1|18
1632491310000|2021-09-24 13:48:30|5719.1|5713.1|5721.1|5715.1|5721.6|5715.6|5718.6|5712.6|50
1632491320000|2021-09-24 13:48:40|5721.6|5715.6|5722.6|5716.6|5724.4|5718.4|5720.2|5714.2|54
1632491330000|2021-09-24 13:48:50|5722.9|5716.9|5723.1|5717.1|5723.1|5717.1|5722.6|5716.6|29
1632491340000|2021-09-24 13:49:00|5722.6|5716.6|5728.6|5722.6|5728.6|5722.6|5722.1|5716.1|77
1632491350000|2021-09-24 13:49:10|5728.1|5722.1|5727.6|5721.6|5728.6|5722.6|5727.3|5721.3|40
1632491360000|2021-09-24 13:49:20|5726.7|5720.7|5724.4|5718.4|5727.1|5721.1|5719.6|5711.5|95
1632491370000|2021-09-24 13:49:30|5725.1|5719.1|5725.6|5719.6|5726.6|5720.6|5722.4|5716.4|11
1632491380000|2021-09-24 13:49:40|5725.9|5719.9|5723.6|5717.6|5726.6|5720.6|5723.6|5717.6|18
1632491390000|2021-09-24 13:49:50|5723.9|5717.9|5723.6|5717.6|5725.1|5719.1|5723.4|5717.4|1
1632491400000|2021-09-24 13:50:00|5723.2|5717.2|5727.1|5721.1|5727.6|5721.6|5721.7|5715.7|37
1632491410000|2021-09-24 13:50:10|5727.4|5721.4|5731.6|5725.6|5731.6|5725.6|5727.4|5721.4|25
1632491420000|2021-09-24 13:50:20|5731.2|5725.2|5730.4|5724.4|5732.1|5726.1|5729.9|5723.9|43
1632491430000|2021-09-24 13:50:30|5729.7|5723.7|5730.1|5724.1|5730.1|5724.1|5728.4|5722.4|6
1632491440000|2021-09-24 13:50:40|5729.9|5723.9|5732.1|5726.1|5732.1|5726.1|5729.9|5723.9|42
1632491450000|2021-09-24 13:50:50|5731.7|5725.7|5731.9|5725.9|5732.1|5726.1|5730.6|5724.6|11
1632491460000|2021-09-24 13:51:00|5732.1|5726.1|5727.6|5721.6|5734.1|5728.1|5727.6|5721.6|26
1632491470000|2021-09-24 13:51:10|5727.7|5721.7|5726.6|5720.6|5728.1|5722.1|5726.1|5720.1|9
1632491480000|2021-09-24 13:51:20|5727.6|5721.6|5731.9|5725.9|5732.1|5726.1|5727.6|5721.6|38
1632491490000|2021-09-24 13:51:30|5732.9|5726.9|5737.6|5731.6|5738.6|5732.6|5732.9|5726.9|28
1632491500000|2021-09-24 13:51:40|5737.9|5731.9|5734.6|5728.6|5738.1|5732.1|5733.7|5727.7|40
1632491510000|2021-09-24 13:51:50|5736.6|5730.6|5737.4|5731.4|5737.6|5731.6|5734.1|5728.1|40
1632491520000|2021-09-24 13:52:00|5737.6|5731.6|5736.1|5730.1|5738.1|5732.1|5736.1|5730.1|11
1632491530000|2021-09-24 13:52:10|5736.6|5730.6|5733.6|5727.6|5736.6|5730.6|5731.6|5725.6|51
1632491540000|2021-09-24 13:52:20|5734.1|5728.1|5734.1|5728.1|5734.6|5728.6|5733.6|5727.6|21
1632491550000|2021-09-24 13:52:30|5734.6|5728.6|5737.1|5731.1|5737.4|5731.4|5734.6|5728.6|33
1632491560000|2021-09-24 13:52:40|5737.4|5731.4|5735.6|5729.6|5737.9|5731.9|5735.6|5729.6|11
1632491570000|2021-09-24 13:52:50|5735.9|5729.9|5736.6|5730.6|5737.1|5731.1|5735.9|5729.9|206
1632491580000|2021-09-24 13:53:00|5735.6|5729.6|5735.1|5729.1|5737.2|5731.2|5735.1|5729.1|103
1632491590000|2021-09-24 13:53:10|5735.6|5729.6|5737.6|5731.6|5737.6|5731.6|5735.6|5729.6|6
1632491600000|2021-09-24 13:53:20|5737.4|5731.4|5741.6|5735.6|5742.3|5736.3|5737.4|5731.4|212
1632491610000|2021-09-24 13:53:30|5742.3|5736.3|5741.8|5735.8|5742.8|5736.8|5740.3|5734.3|128
1632491620000|2021-09-24 13:53:40|5742.5|5736.5|5743.1|5737.1|5743.1|5737.1|5742.3|5736.3|45
1632491630000|2021-09-24 13:53:50|5743.5|5737.5|5742.4|5736.4|5743.8|5737.8|5742.4|5736.4|23
1632491640000|2021-09-24 13:54:00|5742.3|5736.3|5743.8|5737.8|5743.8|5737.8|5739.3|5733.3|114
1632491650000|2021-09-24 13:54:10|5742.9|5736.9|5742.8|5736.8|5742.9|5736.9|5742.8|5736.8|34
1632491660000|2021-09-24 13:54:20|5743.1|5737.1|5739.9|5733.9|5743.8|5737.8|5739.9|5733.9|15
1632491670000|2021-09-24 13:54:30|5740.3|5734.3|5737.3|5731.3|5740.3|5734.3|5737.3|5731.3|36
1632491680000|2021-09-24 13:54:40|5734.8|5728.8|5729.3|5723.3|5734.8|5728.8|5729.3|5723.3|43
1632491690000|2021-09-24 13:54:50|5729.8|5723.8|5730.3|5724.3|5734.3|5728.3|5729.8|5723.8|27
1632491700000|2021-09-24 13:55:00|5729.8|5723.8|5730.8|5724.8|5730.8|5724.8|5728.3|5722.3|11
1632491710000|2021-09-24 13:55:10|5730.3|5724.3|5730.3|5724.3|5732.3|5726.3|5730.3|5724.3|2
1632491720000|2021-09-24 13:55:20|5731|5725|5732.3|5726.3|5732.3|5726.3|5730.8|5724.8|8
1632491730000|2021-09-24 13:55:30|5732.8|5726.8|5736.3|5730.3|5736.3|5730.3|5732.8|5726.8|14
1632491740000|2021-09-24 13:55:40|5735.2|5729.2|5734.3|5728.3|5735.2|5729.2|5733.8|5727.8|12
1632491750000|2021-09-24 13:55:50|5734.8|5728.8|5730.9|5724.9|5735.8|5729.8|5730.6|5724.6|39
1632491760000|2021-09-24 13:56:00|5730.6|5724.6|5733.6|5727.6|5734.1|5728.1|5729.1|5723.1|24
1632491770000|2021-09-24 13:56:10|5734.1|5728.1|5733.1|5727.1|5734.1|5728.1|5733.1|5727.1|4
1632491780000|2021-09-24 13:56:20|5734.1|5728.1|5739.1|5733.1|5739.1|5733.1|5734.1|5728.1|6
1632491790000|2021-09-24 13:56:30|5736.1|5730.1|5738.4|5732.4|5738.4|5732.4|5736.1|5730.1|34
1632491800000|2021-09-24 13:56:40|5738.3|5732.3|5738.4|5732.4|5738.4|5732.4|5737.6|5731.6|5
1632491810000|2021-09-24 13:56:50|5738.1|5732.1|5735.6|5729.6|5738.1|5732.1|5735.6|5729.6|15
1632491820000|2021-09-24 13:57:00|5735.1|5729.1|5734.6|5728.6|5735.6|5729.6|5734.6|5728.6|8
1632491830000|2021-09-24 13:57:10|5734.1|5728.1|5737.6|5731.6|5737.6|5731.6|5734.1|5728.1|16
1632491840000|2021-09-24 13:57:20|5737.4|5731.4|5734.6|5728.6|5737.4|5731.4|5734.1|5728.1|22
1632491850000|2021-09-24 13:57:30|5735.4|5729.4|5730.6|5724.6|5736.1|5730.1|5729.6|5723.6|20
1632491860000|2021-09-24 13:57:40|5731.1|5725.1|5730.6|5724.6|5731.1|5725.1|5730.6|5724.6|2
1632491870000|2021-09-24 13:57:50|||||||||41
1632491880000|2021-09-24 13:58:00|5731.6|5725.6|5734.6|5728.6|5737.6|5731.6|5731.6|5725.6|38
1632491890000|2021-09-24 13:58:10|5734.1|5728.1|5734.6|5728.6|5734.6|5728.6|5734.1|5728.1|2
1632491900000|2021-09-24 13:58:20|5735.1|5729.1|5731.7|5725.7|5735.1|5729.1|5731.7|5725.7|16
1632491910000|2021-09-24 13:58:30|5730.6|5724.6|5732.6|5726.6|5732.6|5726.6|5730.6|5724.6|1
1632491920000|2021-09-24 13:58:40|5732.9|5726.9|5730.6|5724.6|5734.6|5728.6|5730.4|5724.4|11
1632491930000|2021-09-24 13:58:50|5730.4|5724.4|5729.6|5723.6|5730.6|5724.6|5729.6|5723.6|9
1632491940000|2021-09-24 13:59:00|5730.6|5724.6|5733.6|5727.6|5733.6|5727.6|5729.6|5723.6|31
1632491950000|2021-09-24 13:59:10|5734.1|5728.1|5734.6|5728.6|5735.1|5729.1|5731.6|5725.6|20
1632491960000|2021-09-24 13:59:20|5735.1|5729.1|5737.6|5731.6|5737.6|5731.6|5735.1|5729.1|14
1632491970000|2021-09-24 13:59:30|5737.1|5731.1|5738.9|5732.9|5738.9|5732.9|5737.1|5731.1|2
1632491980000|2021-09-24 13:59:40|5738.6|5732.6|5736.6|5730.6|5738.6|5732.6|5736.6|5730.6|11
1632491990000|2021-09-24 13:59:50|5736.1|5730.1|5738.1|5732.1|5738.1|5732.1|5736.1|5730.1|6
1632492000000|2021-09-24 14:00:00|5737.2|5731.2|5736.6|5730.6|5737.9|5731.9|5736.6|5730.6|34
1632492010000|2021-09-24 14:00:10|5736.2|5730.2|5733.6|5727.6|5736.2|5730.2|5733.1|5727.1|8
1632492020000|2021-09-24 14:00:20|5733.2|5727.2|5734.1|5728.1|5734.1|5728.1|5733.2|5727.2|69
1632492030000|2021-09-24 14:00:30|5734.4|5728.4|5738.9|5732.9|5738.9|5732.9|5734.4|5728.4|12
1632492040000|2021-09-24 14:00:40|5738.6|5732.6|5738.4|5732.4|5738.6|5732.6|5738.1|5732.1|9
1632492050000|2021-09-24 14:00:50|5738.9|5732.9|5743.6|5737.6|5743.6|5737.6|5738.9|5732.9|18
1632492060000|2021-09-24 14:01:00|5744.1|5738.1|5743.6|5737.6|5744.1|5738.1|5742.2|5736.2|9
1632492070000|2021-09-24 14:01:10|5743.9|5737.9|5747.1|5741.1|5748.9|5742.9|5743.9|5737.9|29
1632492080000|2021-09-24 14:01:20|5747.6|5741.6|5747.1|5741.1|5748.9|5742.9|5747.1|5741.1|24
1632492090000|2021-09-24 14:01:30|5748.6|5742.6|5749.1|5743.1|5749.1|5743.1|5748.1|5742.1|10
1632492100000|2021-09-24 14:01:40|5748.9|5742.9|5748.6|5742.6|5749.1|5743.1|5747.1|5741.1|91
1632492110000|2021-09-24 14:01:50|5749.1|5743.1|5750.1|5744.1|5750.1|5744.1|5749.1|5743.1|40
1632492120000|2021-09-24 14:02:00|5749.6|5743.6|5747.1|5741.1|5749.6|5743.6|5746.6|5740.6|27
1632492130000|2021-09-24 14:02:10|5747.6|5741.6|5750.1|5744.1|5750.1|5744.1|5746.6|5740.6|41
1632492140000|2021-09-24 14:02:20|5749.4|5743.4|5749.1|5743.1|5750.1|5744.1|5749.1|5743.1|44
1632492150000|2021-09-24 14:02:30|5749.2|5743.2|5753.6|5747.6|5754.1|5748.1|5749.2|5743.2|108
1632492160000|2021-09-24 14:02:40|5753.2|5747.2|5753.4|5747.4|5754.1|5748.1|5753.1|5747.1|17
1632492170000|2021-09-24 14:02:50|5751.6|5745.6|5755.1|5749.1|5755.1|5749.1|5751.6|5745.6|73
1632492180000|2021-09-24 14:03:00|5754.1|5748.1|5750.9|5744.9|5755.1|5749.1|5750.4|5744.4|31
1632492190000|2021-09-24 14:03:10|5751.1|5745.1|5751.6|5745.6|5752.1|5746.1|5750.1|5744.1|12
1632492200000|2021-09-24 14:03:20|5751.1|5745.1|5752.1|5746.1|5752.1|5746.1|5750.1|5744.1|8
1632492210000|2021-09-24 14:03:30|5751.6|5745.6|5752.1|5746.1|5754.6|5748.6|5751.6|5745.6|15
1632492220000|2021-09-24 14:03:40|5752.4|5746.4|5751.6|5745.6|5752.4|5746.4|5751.6|5745.6|13
1632492230000|2021-09-24 14:03:50|5751.2|5745.2|5753.6|5747.6|5753.6|5747.6|5750.1|5744.1|19
1632492240000|2021-09-24 14:04:00|5754.6|5748.6|5754.6|5748.6|5755.1|5749.1|5754.1|5748.1|12
1632492250000|2021-09-24 14:04:10|5754.9|5748.9|5759.4|5753.4|5760.1|5754.1|5754.9|5748.9|9
1632492260000|2021-09-24 14:04:20|5759.9|5753.9|5761.4|5755.4|5761.9|5755.9|5759.4|5753.4|58
1632492270000|2021-09-24 14:04:30|5761.9|5755.9|5761.9|5755.9|5762.4|5756.4|5760.1|5754.1|29
1632492280000|2021-09-24 14:04:40|5762.4|5756.4|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|4
1632492290000|2021-09-24 14:04:50|5763.8|5757.8|5759.6|5753.6|5763.8|5757.8|5759.1|5753.1|15
1632492300000|2021-09-24 14:05:00|5760.6|5754.6|5760.1|5754.1|5762.6|5756.6|5758.1|5752.1|35
1632492310000|2021-09-24 14:05:10|5760.4|5754.4|5755.2|5749.2|5760.6|5754.6|5754.6|5748.6|22
1632492320000|2021-09-24 14:05:20|5755.6|5749.6|5757.6|5751.6|5757.6|5751.6|5755.1|5749.1|15
1632492330000|2021-09-24 14:05:30|5758.3|5752.3|5758.6|5752.6|5761.6|5755.6|5757.6|5751.6|36
1632492340000|2021-09-24 14:05:40|5758.1|5752.1|5756.1|5750.1|5758.1|5752.1|5754.9|5748.9|11
1632492350000|2021-09-24 14:05:50|5755.7|5749.7|5758.2|5752.2|5759.6|5753.6|5755.6|5749.6|17
1632492360000|2021-09-24 14:06:00|5758.1|5752.1|5759.1|5753.1|5760.6|5754.6|5758.1|5752.1|16
1632492370000|2021-09-24 14:06:10|5758.9|5752.9|5755.3|5749.3|5759.6|5753.6|5755.1|5749.1|165
1632492380000|2021-09-24 14:06:20|5755.8|5749.8|5760.8|5754.8|5763.3|5757.3|5755.4|5749.4|59
1632492390000|2021-09-24 14:06:30|5761.3|5755.3|5762.3|5756.3|5762.8|5756.8|5759.8|5753.8|36
1632492400000|2021-09-24 14:06:40|5762.8|5756.8|5763.3|5757.3|5763.8|5757.8|5762.8|5756.8|53
1632492410000|2021-09-24 14:06:50|5764.8|5758.8|5766.8|5760.8|5766.8|5760.8|5764.8|5758.8|27
1632492420000|2021-09-24 14:07:00|5766.3|5760.3|5766.8|5760.8|5766.8|5760.8|5766.3|5760.3|12
1632492430000|2021-09-24 14:07:10|5763.8|5757.8|5763.3|5757.3|5763.8|5757.8|5761.8|5755.8|18
1632492440000|2021-09-24 14:07:20|5761.3|5755.3|5761.3|5755.3|5761.3|5755.3|5761.3|5755.3|3
1632492450000|2021-09-24 14:07:30|5760.9|5754.9|5763.3|5757.3|5763.3|5757.3|5760.9|5754.9|6
1632492460000|2021-09-24 14:07:40|5762.8|5756.8|5762.1|5756.1|5763.3|5757.3|5762.1|5756.1|6
1632492470000|2021-09-24 14:07:50|5761.3|5755.3|5763.4|5757.4|5763.6|5757.6|5759.8|5753.8|10
1632492480000|2021-09-24 14:08:00|5763.3|5757.3|5764.1|5758.1|5766.3|5760.3|5763.3|5757.3|23
1632492490000|2021-09-24 14:08:10|5764.4|5758.4|5762.3|5756.3|5764.8|5758.8|5762.3|5756.3|10
1632492500000|2021-09-24 14:08:20|5762.8|5756.8|5765.3|5759.3|5765.8|5759.8|5762.3|5756.3|39
1632492510000|2021-09-24 14:08:30|5763.8|5757.8|5760.3|5754.3|5764.8|5758.8|5760.3|5754.3|18
1632492520000|2021-09-24 14:08:40|5760.6|5754.6|5760.8|5754.8|5761.3|5755.3|5758.3|5752.3|10
1632492530000|2021-09-24 14:08:50|5761.1|5755.1|5758.9|5752.9|5761.3|5755.3|5758.9|5752.9|12
1632492540000|2021-09-24 14:09:00|5759.4|5753.4|5757.9|5751.9|5761.5|5755.5|5757.9|5751.9|20
1632492550000|2021-09-24 14:09:10|5758.4|5752.4|5756.8|5750.8|5758.4|5752.4|5755.3|5749.3|24
1632492560000|2021-09-24 14:09:20|5757.3|5751.3|5758.1|5752.1|5758.1|5752.1|5756.9|5750.9|0
1632492570000|2021-09-24 14:09:30|5757.6|5751.6|5755.3|5749.3|5757.6|5751.6|5755.3|5749.3|7
1632492580000|2021-09-24 14:09:40|5753.8|5747.8|5751.9|5745.9|5754.3|5748.3|5751.9|5745.9|29
1632492590000|2021-09-24 14:09:50|5751.4|5745.4|5751.3|5745.3|5751.8|5745.8|5749.8|5743.8|14
1632492600000|2021-09-24 14:10:00|5751.8|5745.8|5751.3|5745.3|5752.9|5746.9|5749.8|5743.8|30
1632492610000|2021-09-24 14:10:10|5750.8|5744.8|5750.3|5744.3|5751.3|5745.3|5749.8|5743.8|4
1632492620000|2021-09-24 14:10:20|5749.9|5743.9|5750.6|5744.6|5751.1|5745.1|5749.8|5743.8|3
1632492630000|2021-09-24 14:10:30|5750.8|5744.8|5748.3|5742.3|5751.3|5745.3|5748.3|5742.3|8
1632492640000|2021-09-24 14:10:40|5748.9|5742.9|5748.3|5742.3|5749.8|5743.8|5747.8|5741.8|8
1632492650000|2021-09-24 14:10:50|5748.8|5742.8|5747.8|5741.8|5748.8|5742.8|5746.8|5740.8|6
1632492660000|2021-09-24 14:11:00|5748.8|5742.8|5746.8|5740.8|5749.8|5743.8|5746.8|5740.8|9
1632492670000|2021-09-24 14:11:10|5747.1|5741.1|5746.3|5740.3|5747.3|5741.3|5745.8|5739.8|13
1632492680000|2021-09-24 14:11:20|5744.3|5738.3|5744.3|5738.3|5745.8|5739.8|5741.3|5735.3|58
1632492690000|2021-09-24 14:11:30|5744.6|5738.6|5741.8|5735.8|5744.6|5738.6|5739.9|5733.9|21
1632492700000|2021-09-24 14:11:40|5741.3|5735.3|5741.8|5735.8|5743.8|5737.8|5739.6|5733.6|16
1632492710000|2021-09-24 14:11:50|5742.8|5736.8|5744.3|5738.3|5744.3|5738.3|5742.8|5736.8|6
1632492720000|2021-09-24 14:12:00|5743.8|5737.8|5746.3|5740.3|5746.3|5740.3|5743.8|5737.8|13
1632492730000|2021-09-24 14:12:10|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.3|5740.3|57
1632492740000|2021-09-24 14:12:20|5748.8|5742.8|5748.1|5742.1|5748.8|5742.8|5747.8|5741.8|146
1632492750000|2021-09-24 14:12:30|5748.8|5742.8|5750.1|5744.1|5750.1|5744.1|5748.6|5742.6|21
1632492760000|2021-09-24 14:12:40|5751.1|5745.1|5748.6|5742.6|5751.1|5745.1|5748.1|5742.1|36
1632492770000|2021-09-24 14:12:50|5748.4|5742.4|5751.6|5745.6|5751.6|5745.6|5748.4|5742.4|39
1632492780000|2021-09-24 14:13:00|5751.4|5745.4|5750.8|5744.8|5752.3|5746.3|5750.8|5744.8|28
1632492790000|2021-09-24 14:13:10|5752.3|5746.3|5749.3|5743.3|5752.3|5746.3|5748.8|5742.8|40
1632492800000|2021-09-24 14:13:20|5748.8|5742.8|5747.3|5741.3|5749.1|5743.1|5746.8|5740.8|12
1632492810000|2021-09-24 14:13:30|5746.8|5740.8|5750.8|5744.8|5751.3|5745.3|5746.8|5740.8|27
1632492820000|2021-09-24 14:13:40|5749.8|5743.8|5751.8|5745.8|5751.8|5745.8|5749.3|5743.3|12
1632492830000|2021-09-24 14:13:50|5750.9|5744.9|5748.2|5742.2|5750.9|5744.9|5748.2|5742.2|16
1632492840000|2021-09-24 14:14:00|5747.8|5741.8|5748.8|5742.8|5748.8|5742.8|5747.8|5741.8|6
1632492850000|2021-09-24 14:14:10|5747.8|5741.8|5745.3|5739.3|5747.8|5741.8|5745.3|5739.3|18
1632492860000|2021-09-24 14:14:20|5745.6|5739.6|5746.3|5740.3|5747.3|5741.3|5745.6|5739.6|7
1632492870000|2021-09-24 14:14:30|5746.8|5740.8|5745.3|5739.3|5747.8|5741.8|5745.3|5739.3|12
1632492880000|2021-09-24 14:14:40|5745.1|5739.1|5744.4|5738.4|5745.3|5739.3|5744.1|5738.1|7
1632492890000|2021-09-24 14:14:50|5744.8|5738.8|5745.9|5739.9|5746.3|5740.3|5744.4|5738.4|4
1632492900000|2021-09-24 14:15:00|5745.8|5739.8|5747.3|5741.3|5747.3|5741.3|5745.8|5739.8|7
1632492910000|2021-09-24 14:15:10|5747.6|5741.6|5748.8|5742.8|5748.8|5742.8|5747.3|5741.3|5
1632492920000|2021-09-24 14:15:20|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.3|5743.3|12
1632492930000|2021-09-24 14:15:30|5752.3|5746.3|5752.8|5746.8|5752.8|5746.8|5750.8|5744.8|3
1632492940000|2021-09-24 14:15:40|5753.1|5747.1|5751.3|5745.3|5754.1|5748.1|5751.3|5745.3|20
1632492950000|2021-09-24 14:15:50|5750.3|5744.3|5746.3|5740.3|5750.3|5744.3|5746.3|5740.3|26
1632492960000|2021-09-24 14:16:00|5746.4|5740.4|5745.9|5739.9|5749.8|5743.8|5745.9|5739.9|26
1632492970000|2021-09-24 14:16:10|5745.8|5739.8|5744.4|5738.4|5745.8|5739.8|5744.4|5738.4|3
1632492980000|2021-09-24 14:16:20|5744.3|5738.3|5740.4|5734.4|5744.3|5738.3|5740.4|5734.4|12
1632492990000|2021-09-24 14:16:30|5740.3|5734.3|5739.3|5733.3|5740.8|5734.8|5739.3|5733.3|9
1632493000000|2021-09-24 14:16:40|5738.6|5732.6|5739.3|5733.3|5739.3|5733.3|5737.3|5731.3|19
1632493010000|2021-09-24 14:16:50|5738.9|5732.9|5737.3|5731.3|5738.9|5732.9|5737.3|5731.3|8
1632493020000|2021-09-24 14:17:00|5737.8|5731.8|5737.3|5731.3|5738.3|5732.3|5735.1|5729.1|10
1632493030000|2021-09-24 14:17:10|5736.3|5730.3|5732.8|5726.8|5736.3|5730.3|5732.2|5726.2|37
1632493040000|2021-09-24 14:17:20|5732.4|5726.4|5734.8|5728.8|5734.8|5728.8|5732.4|5726.4|19
1632493050000|2021-09-24 14:17:30|5735.3|5729.3|5736.3|5730.3|5736.3|5730.3|5734.8|5728.8|24
1632493060000|2021-09-24 14:17:40|5736.4|5730.4|5736.8|5730.8|5737.3|5731.3|5736.4|5730.4|8
1632493070000|2021-09-24 14:17:50|5736.3|5730.3|5736.3|5730.3|5736.8|5730.8|5735.4|5729.4|18
1632493080000|2021-09-24 14:18:00|5735.9|5729.9|5734.8|5728.8|5736.3|5730.3|5734.8|5728.8|21
1632493090000|2021-09-24 14:18:10|5735.3|5729.3|5735.8|5729.8|5736.8|5730.8|5735.3|5729.3|21
1632493100000|2021-09-24 14:18:20|5736.3|5730.3|5734.8|5728.8|5736.3|5730.3|5734.8|5728.8|6
1632493110000|2021-09-24 14:18:30|5733.9|5727.9|5734.3|5728.3|5734.3|5728.3|5732.3|5726.3|10
1632493120000|2021-09-24 14:18:40|5733.8|5727.8|5733.4|5727.4|5734.3|5728.3|5733.4|5727.4|4
1632493130000|2021-09-24 14:18:50|5732.9|5726.9|5731.8|5725.8|5732.9|5726.9|5731.8|5725.8|8
1632493140000|2021-09-24 14:19:00|5732.1|5726.1|5732.3|5726.3|5732.3|5726.3|5732.1|5726.1|9
1632493150000|2021-09-24 14:19:10|5732.8|5726.8|5733.3|5727.3|5733.3|5727.3|5731.8|5725.8|11
1632493160000|2021-09-24 14:19:20|||||||||4
1632493170000|2021-09-24 14:19:30|5733.7|5727.7|5734.3|5728.3|5734.8|5728.8|5733.3|5727.3|22
1632493180000|2021-09-24 14:19:40|5733.9|5727.9|5733.8|5727.8|5733.9|5727.9|5733.8|5727.8|15
1632493190000|2021-09-24 14:19:50|5734.1|5728.1|5730.8|5724.8|5734.3|5728.3|5730.8|5724.8|25
1632493200000|2021-09-24 14:20:00|5730.4|5724.4|5726.3|5720.3|5730.4|5724.4|5725.3|5719.3|32
1632493210000|2021-09-24 14:20:10|5725.6|5719.6|5726.3|5720.3|5726.3|5720.3|5725.3|5719.3|19
1632493220000|2021-09-24 14:20:20|5722.8|5716.8|5721.6|5715.6|5724.9|5718.9|5715.9|5709.9|108
1632493230000|2021-09-24 14:20:30|5721.1|5715.1|5722.4|5716.4|5722.9|5716.9|5720.6|5714.6|17
1632493240000|2021-09-24 14:20:40|5722.9|5716.9|5724.1|5718.1|5726.1|5720.1|5722.4|5716.4|25
1632493250000|2021-09-24 14:20:50|5723.6|5717.6|5720.6|5714.6|5723.6|5717.6|5720.1|5714.1|2
1632493260000|2021-09-24 14:21:00|5720.1|5714.1|5728.1|5722.1|5728.1|5722.1|5720.1|5714.1|15
1632493270000|2021-09-24 14:21:10|5727.1|5721.1|5726.1|5720.1|5727.1|5721.1|5726.1|5720.1|5
1632493280000|2021-09-24 14:21:20|5725.1|5719.1|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|25
1632493290000|2021-09-24 14:21:30|5725.1|5719.1|5729.1|5723.1|5729.1|5723.1|5725.1|5719.1|26
1632493300000|2021-09-24 14:21:40|5728.1|5722.1|5727.6|5721.6|5728.1|5722.1|5727.6|5721.6|4
1632493310000|2021-09-24 14:21:50|5725.9|5719.9|5718.6|5712.6|5725.9|5719.9|5717.1|5711.1|14
1632493320000|2021-09-24 14:22:00|5717.1|5711.1|5715.6|5709.6|5717.1|5711.1|5714.7|5708.7|20
1632493330000|2021-09-24 14:22:10|5716.1|5710.1|5715.6|5709.6|5716.1|5710.1|5710.2|5704.2|30
1632493340000|2021-09-24 14:22:20|5713.6|5707.6|5721.6|5715.6|5721.6|5715.6|5713.6|5707.6|26
1632493350000|2021-09-24 14:22:30|5721.9|5715.9|5720.6|5714.6|5721.9|5715.9|5719.1|5713.1|29
1632493360000|2021-09-24 14:22:40|5720.1|5714.1|5717.6|5711.6|5720.1|5714.1|5717.1|5711.1|9
1632493380000|2021-09-24 14:23:00|5717.9|5711.9|5722.1|5716.1|5722.1|5716.1|5717.9|5711.9|21
1632493390000|2021-09-24 14:23:10|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5720.1|5714.1|2
1632493400000|2021-09-24 14:23:20|5721.1|5715.1|5720.6|5714.6|5721.6|5715.6|5720.1|5714.1|6
1632493410000|2021-09-24 14:23:30|5720.2|5714.2|5720.1|5714.1|5721.1|5715.1|5720.1|5714.1|3
1632493420000|2021-09-24 14:23:40|5719.6|5713.6|5718.1|5712.1|5719.6|5713.6|5718.1|5712.1|11
1632493430000|2021-09-24 14:23:50|5715.9|5709.9|5714.1|5708.1|5716.6|5710.6|5714.1|5708.1|8
1632493440000|2021-09-24 14:24:00|5713.6|5707.6|5716.6|5710.6|5716.6|5710.6|5711.6|5705.6|24
1632493450000|2021-09-24 14:24:10|5716.9|5710.9|5718.1|5712.1|5718.1|5712.1|5716.9|5710.9|19
1632493460000|2021-09-24 14:24:20|5717.6|5711.6|5718.1|5712.1|5718.4|5712.4|5717.6|5711.6|1
1632493470000|2021-09-24 14:24:30|5718.4|5712.4|5719.1|5713.1|5719.6|5713.6|5717.7|5711.7|6
1632493480000|2021-09-24 14:24:40|5718.9|5712.9|5718.6|5712.6|5718.9|5712.9|5717.6|5711.6|4
1632493490000|2021-09-24 14:24:50|5718.9|5712.9|5718.1|5712.1|5718.9|5712.9|5718.1|5712.1|0
1632493500000|2021-09-24 14:25:00|5718.6|5712.6|5719.6|5713.6|5719.7|5713.7|5718.6|5712.6|3
1632493510000|2021-09-24 14:25:10|5719.9|5713.9|5720.6|5714.6|5722.1|5716.1|5719.9|5713.9|10
1632493530000|2021-09-24 14:25:30|5720.9|5714.9|5720.6|5714.6|5720.9|5714.9|5720.6|5714.6|1
1632493540000|2021-09-24 14:25:40|5721.1|5715.1|5719.6|5713.6|5721.1|5715.1|5718.1|5712.1|10
1632493550000|2021-09-24 14:25:50|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|4
1632493560000|2021-09-24 14:26:00|5720.6|5714.6|5722.1|5716.1|5722.1|5716.1|5720.6|5714.6|4
1632493570000|2021-09-24 14:26:10|5724.4|5718.4|5715.4|5709.4|5724.4|5718.4|5715.1|5709.1|108
1632493580000|2021-09-24 14:26:20|5716.6|5710.6|5720.4|5714.4|5720.4|5714.4|5716.1|5710.1|16
1632493590000|2021-09-24 14:26:30|5721.4|5715.4|5717.1|5711.1|5721.4|5715.4|5715.6|5709.6|25
1632493600000|2021-09-24 14:26:40|5716.9|5710.9|5716.6|5710.6|5716.9|5710.9|5714.1|5708.1|11
1632493610000|2021-09-24 14:26:50|5717.6|5711.6|5717.1|5711.1|5719.4|5713.4|5716.6|5710.6|3
1632493620000|2021-09-24 14:27:00|5716.1|5710.1|5717.1|5711.1|5717.9|5711.9|5716.1|5710.1|8
1632493640000|2021-09-24 14:27:20|5717.6|5711.6|5717.6|5711.6|5718.4|5712.4|5716.6|5710.6|14
1632493650000|2021-09-24 14:27:30|5717.9|5711.9|5719.6|5713.6|5720.1|5714.1|5717.6|5711.6|7
1632493660000|2021-09-24 14:27:40|5719.2|5713.2|5717.6|5711.6|5720.1|5714.1|5717.6|5711.6|14
1632493670000|2021-09-24 14:27:50|5718.1|5712.1|5719.6|5713.6|5719.9|5713.9|5718.1|5712.1|13
1632493680000|2021-09-24 14:28:00|5719.1|5713.1|5720.4|5714.4|5720.4|5714.4|5719.1|5713.1|4
1632493690000|2021-09-24 14:28:10|5720.9|5714.9|5719.6|5713.6|5720.9|5714.9|5718.6|5712.6|12
1632493700000|2021-09-24 14:28:20|5718.6|5712.6|5718.4|5712.4|5718.9|5712.9|5718.4|5712.4|23
1632493710000|2021-09-24 14:28:30|5718.8|5712.8|5718.3|5712.3|5718.9|5712.9|5718.3|5712.3|4
1632493720000|2021-09-24 14:28:40|5718.4|5712.4|5721.6|5715.6|5721.6|5715.6|5718.4|5712.4|29
1632493730000|2021-09-24 14:28:50|5721.9|5715.9|5725.3|5719.3|5725.8|5719.8|5721.9|5715.9|14
1632493740000|2021-09-24 14:29:00|5724.8|5718.8|5726.3|5720.3|5726.3|5720.3|5724.8|5718.8|5
1632493750000|2021-09-24 14:29:10|5727.3|5721.3|5726.8|5720.8|5728.8|5722.8|5726.8|5720.8|32
1632493760000|2021-09-24 14:29:20|5725.8|5719.8|5724.8|5718.8|5725.8|5719.8|5724.8|5718.8|3
1632493770000|2021-09-24 14:29:30|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|5
1632493780000|2021-09-24 14:29:40|5725.1|5719.1|5724.3|5718.3|5725.1|5719.1|5724.3|5718.3|5
1632493790000|2021-09-24 14:29:50|5725.3|5719.3|5726.1|5720.1|5726.8|5720.8|5724.3|5718.3|26
1632493800000|2021-09-24 14:30:00|5726.4|5720.4|5727.6|5721.6|5727.6|5721.6|5726.1|5720.1|2
1632493810000|2021-09-24 14:30:10|5727.9|5721.9|5728.6|5722.6|5728.6|5722.6|5727.6|5721.6|14
1632493820000|2021-09-24 14:30:20|5727.6|5721.6|5727.1|5721.1|5728.6|5722.6|5727.1|5721.1|1
1632493830000|2021-09-24 14:30:30|5727.6|5721.6|5726.6|5720.6|5728.1|5722.1|5725.1|5719.1|35
1632493840000|2021-09-24 14:30:40|5726.9|5720.9|5729.6|5723.6|5729.6|5723.6|5726.9|5720.9|5
1632493850000|2021-09-24 14:30:50|5729.1|5723.1|5729.6|5723.6|5729.6|5723.6|5729.1|5723.1|4
1632493860000|2021-09-24 14:31:00|5729.7|5723.7|5731.6|5725.6|5732.4|5726.4|5729.7|5723.7|20
1632493870000|2021-09-24 14:31:10|5732.4|5726.4|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|5
1632493880000|2021-09-24 14:31:20|5733.1|5727.1|5734.3|5728.3|5734.8|5728.8|5733.1|5727.1|67
1632493890000|2021-09-24 14:31:30|5733.8|5727.8|5731.8|5725.8|5733.8|5727.8|5731.3|5725.3|11
1632493900000|2021-09-24 14:31:40|5732.1|5726.1|5731.3|5725.3|5732.3|5726.3|5730.3|5724.3|15
1632493910000|2021-09-24 14:31:50|5731.4|5725.4|5734.3|5728.3|5734.3|5728.3|5731.4|5725.4|6
1632493920000|2021-09-24 14:32:00|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|3
1632493930000|2021-09-24 14:32:10|5733.8|5727.8|5730.8|5724.8|5733.8|5727.8|5730.8|5724.8|14
1632493940000|2021-09-24 14:32:20|5732.3|5726.3|5730.9|5724.9|5732.3|5726.3|5730.8|5724.8|15
1632493950000|2021-09-24 14:32:30|5730.8|5724.8|5730.8|5724.8|5731.6|5725.6|5730.8|5724.8|7
1632493960000|2021-09-24 14:32:40|5730.6|5724.6|5726.1|5720.1|5730.6|5724.6|5726.1|5720.1|10
1632493970000|2021-09-24 14:32:50|5726.3|5720.3|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|1
1632493980000|2021-09-24 14:33:00|5726.3|5720.3|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|0
1632493990000|2021-09-24 14:33:10|5723.9|5717.9|5723.3|5717.3|5723.9|5717.9|5721.8|5715.8|4
1632494000000|2021-09-24 14:33:20|5723.6|5717.6|5721.8|5715.8|5723.8|5717.8|5721.8|5715.8|4
1632494010000|2021-09-24 14:33:30|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|1
1632494020000|2021-09-24 14:33:40|5721.8|5715.8|5721.3|5715.3|5723.3|5717.3|5721.3|5715.3|4
1632494030000|2021-09-24 14:33:50|5721.6|5715.6|5722.3|5716.3|5722.8|5716.8|5721.6|5715.6|21
1632494040000|2021-09-24 14:34:00|5723.3|5717.3|5721.3|5715.3|5723.8|5717.8|5721.3|5715.3|4
1632494050000|2021-09-24 14:34:10|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5718.8|5712.8|5
1632494060000|2021-09-24 14:34:20|5718.3|5712.3|5718.8|5712.8|5718.8|5712.8|5717.8|5711.8|8
1632494070000|2021-09-24 14:34:30|5718.1|5712.1|5719.9|5713.9|5720.1|5714.1|5717.8|5711.8|13
1632494080000|2021-09-24 14:34:40|5720.1|5714.1|5719.1|5713.1|5720.4|5714.4|5719.1|5713.1|8
1632494090000|2021-09-24 14:34:50|5719.3|5713.3|5719.3|5713.3|5719.8|5713.8|5718.3|5712.3|6
1632494100000|2021-09-24 14:35:00|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|4
1632494110000|2021-09-24 14:35:10|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5718.8|5712.8|2
1632494120000|2021-09-24 14:35:20|5720.3|5714.3|5720.3|5714.3|5720.6|5714.6|5719.8|5713.8|4
1632494130000|2021-09-24 14:35:30|5720.6|5714.6|5722.3|5716.3|5722.3|5716.3|5720.6|5714.6|3
1632494140000|2021-09-24 14:35:40|5722.8|5716.8|5724.8|5718.8|5724.8|5718.8|5722.3|5716.3|3
1632494150000|2021-09-24 14:35:50|5724.9|5718.9|5724.3|5718.3|5725.3|5719.3|5724.3|5718.3|17
1632494160000|2021-09-24 14:36:00|5723.9|5717.9|5722.3|5716.3|5724.3|5718.3|5722.3|5716.3|9
1632494170000|2021-09-24 14:36:10|5722.9|5716.9|5723.8|5717.8|5723.8|5717.8|5722.9|5716.9|0
1632494180000|2021-09-24 14:36:20|5723.9|5717.9|5724.3|5718.3|5724.3|5718.3|5723.9|5717.9|7
1632494190000|2021-09-24 14:36:30|5724.8|5718.8|5726.3|5720.3|5726.3|5720.3|5724.8|5718.8|3
1632494200000|2021-09-24 14:36:40|5727.3|5721.3|5734.3|5728.3|5734.3|5728.3|5727.3|5721.3|16
1632494210000|2021-09-24 14:36:50|5734.6|5728.6|5734.3|5728.3|5735.6|5729.6|5732.3|5726.3|11
1632494220000|2021-09-24 14:37:00|5734.6|5728.6|5738.3|5732.3|5738.8|5732.8|5734.6|5728.6|16
1632494230000|2021-09-24 14:37:10|5738.6|5732.6|5735.3|5729.3|5738.6|5732.6|5735.3|5729.3|12
1632494240000|2021-09-24 14:37:20|5735.8|5729.8|5734.4|5728.4|5735.8|5729.8|5734.4|5728.4|4
1632494250000|2021-09-24 14:37:30|5734.3|5728.3|5735.3|5729.3|5737.6|5731.6|5734.3|5728.3|4
1632494260000|2021-09-24 14:37:40|5736.3|5730.3|5736.8|5730.8|5736.8|5730.8|5736.3|5730.3|12
1632494270000|2021-09-24 14:37:50|5737.8|5731.8|5738.3|5732.3|5738.3|5732.3|5737.3|5731.3|7
1632494280000|2021-09-24 14:38:00|5737.8|5731.8|5738.3|5732.3|5739.3|5733.3|5737.8|5731.8|4
1632494290000|2021-09-24 14:38:10|5737.3|5731.3|5736.3|5730.3|5737.3|5731.3|5733.8|5727.8|17
1632494300000|2021-09-24 14:38:20|5735.3|5729.3|5733.3|5727.3|5735.4|5729.4|5733.3|5727.3|3
1632494310000|2021-09-24 14:38:30|5733.6|5727.6|5734.3|5728.3|5734.4|5728.4|5733.6|5727.6|1
1632494320000|2021-09-24 14:38:40|5734.6|5728.6|5732.3|5726.3|5734.6|5728.6|5732.3|5726.3|6
1632494330000|2021-09-24 14:38:50|5732.6|5726.6|5732.4|5726.4|5733.3|5727.3|5732.4|5726.4|4
1632494340000|2021-09-24 14:39:00|5733.3|5727.3|5732.3|5726.3|5734.3|5728.3|5732.3|5726.3|17
1632494350000|2021-09-24 14:39:10|5732.6|5726.6|5733.8|5727.8|5733.8|5727.8|5732.6|5726.6|6
1632494360000|2021-09-24 14:39:20|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5
1632494370000|2021-09-24 14:39:30|5734.5|5728.5|5733.3|5727.3|5734.5|5728.5|5732.9|5726.9|11
1632494380000|2021-09-24 14:39:40|5732.9|5726.9|5733.3|5727.3|5733.3|5727.3|5731.3|5725.3|2
1632494390000|2021-09-24 14:39:50|5734.3|5728.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|4
1632494400000|2021-09-24 14:40:00|5732.9|5726.9|5733.3|5727.3|5733.3|5727.3|5732.8|5726.8|0
1632494410000|2021-09-24 14:40:10|5733.8|5727.8|5734.3|5728.3|5735.3|5729.3|5733.3|5727.3|39
1632494420000|2021-09-24 14:40:20|5734.1|5728.1|5734.8|5728.8|5734.8|5728.8|5733.8|5727.8|1
1632494430000|2021-09-24 14:40:30|5734.6|5728.6|5733.8|5727.8|5734.6|5728.6|5733.3|5727.3|7
1632494440000|2021-09-24 14:40:40|5733.3|5727.3|5734.3|5728.3|5734.3|5728.3|5732.3|5726.3|12
1632494450000|2021-09-24 14:40:50|5733.9|5727.9|5733.8|5727.8|5733.9|5727.9|5733.4|5727.4|5
1632494460000|2021-09-24 14:41:00|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|2
1632494470000|2021-09-24 14:41:10|5733.8|5727.8|5735.8|5729.8|5735.8|5729.8|5733.8|5727.8|4
1632494480000|2021-09-24 14:41:20|5736.3|5730.3|5737.8|5731.8|5737.8|5731.8|5736.3|5730.3|4
1632494490000|2021-09-24 14:41:30|5738.8|5732.8|5739.1|5733.1|5739.1|5733.1|5738.3|5732.3|2
1632494500000|2021-09-24 14:41:40|5739.8|5733.8|5742.1|5736.1|5742.1|5736.1|5739.3|5733.3|25
1632494510000|2021-09-24 14:41:50|5742.3|5736.3|5747.3|5741.3|5747.3|5741.3|5742.3|5736.3|34
1632494520000|2021-09-24 14:42:00|5747.6|5741.6|5746.3|5740.3|5748.3|5742.3|5746.3|5740.3|15
1632494530000|2021-09-24 14:42:10|5745.9|5739.9|5745.3|5739.3|5746.3|5740.3|5744.8|5738.8|11
1632494540000|2021-09-24 14:42:20|5744.8|5738.8|5746.3|5740.3|5746.3|5740.3|5744.8|5738.8|6
1632494550000|2021-09-24 14:42:30|5746.1|5740.1|5742.7|5736.7|5746.1|5740.1|5742.7|5736.7|7
1632494560000|2021-09-24 14:42:40|5742.4|5736.4|5741.4|5735.4|5742.8|5736.8|5741.4|5735.4|12
1632494570000|2021-09-24 14:42:50|5741.3|5735.3|5740.8|5734.8|5742.3|5736.3|5739.6|5733.6|6
1632494580000|2021-09-24 14:43:00|5741.8|5735.8|5744.3|5738.3|5744.3|5738.3|5741.3|5735.3|4
1632494590000|2021-09-24 14:43:10|5743.8|5737.8|5742.3|5736.3|5744.8|5738.8|5742.3|5736.3|21
1632494600000|2021-09-24 14:43:20|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.6|5734.6|7
1632494610000|2021-09-24 14:43:30|5740.3|5734.3|5741.3|5735.3|5742.3|5736.3|5740.3|5734.3|8
1632494620000|2021-09-24 14:43:40|5741.8|5735.8|5742.3|5736.3|5742.3|5736.3|5741.8|5735.8|2
1632494630000|2021-09-24 14:43:50|5741.8|5735.8|5742.3|5736.3|5743.3|5737.3|5741.6|5735.6|7
1632494640000|2021-09-24 14:44:00|5742.6|5736.6|5742.3|5736.3|5742.8|5736.8|5742.3|5736.3|4
1632494650000|2021-09-24 14:44:10|5741.9|5735.9|5738.4|5732.4|5742.3|5736.3|5738.4|5732.4|10
1632494660000|2021-09-24 14:44:20|5739.3|5733.3|5739.3|5733.3|5740.3|5734.3|5738.9|5732.9|8
1632494670000|2021-09-24 14:44:30|5738.4|5732.4|5739.3|5733.3|5739.3|5733.3|5738.4|5732.4|0
1632494680000|2021-09-24 14:44:40|5738.4|5732.4|5738.3|5732.3|5739.3|5733.3|5737.9|5731.9|1
1632494690000|2021-09-24 14:44:50|5736.8|5730.8|5735.3|5729.3|5736.8|5730.8|5735.3|5729.3|8
1632494700000|2021-09-24 14:45:00|5735.8|5729.8|5739.3|5733.3|5739.3|5733.3|5735.3|5729.3|8
1632494710000|2021-09-24 14:45:10|5737.8|5731.8|5734.9|5728.9|5737.8|5731.8|5734.9|5728.9|7
1632494720000|2021-09-24 14:45:20|5734.4|5728.4|5734.3|5728.3|5734.4|5728.4|5733.9|5727.9|1
1632494730000|2021-09-24 14:45:30|5734.9|5728.9|5735.3|5729.3|5735.3|5729.3|5734.9|5728.9|0
1632494740000|2021-09-24 14:45:40|5734.9|5728.9|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|1
1632494750000|2021-09-24 14:45:50|5734.8|5728.8|5734.8|5728.8|5735.3|5729.3|5734.8|5728.8|6
1632494760000|2021-09-24 14:46:00|5733.4|5727.4|5732.4|5726.4|5733.4|5727.4|5732.4|5726.4|2
1632494770000|2021-09-24 14:46:10|5731.4|5725.4|5731.3|5725.3|5731.4|5725.4|5730.8|5724.8|4
1632494780000|2021-09-24 14:46:20|5730.8|5724.8|5731.9|5725.9|5732.8|5726.8|5730.8|5724.8|6
1632494790000|2021-09-24 14:46:30|5731.8|5725.8|5731.3|5725.3|5731.8|5725.8|5730.8|5724.8|5
1632494800000|2021-09-24 14:46:40|5730.7|5724.7|5728.3|5722.3|5730.7|5724.7|5728.3|5722.3|9
1632494810000|2021-09-24 14:46:50|5727.8|5721.8|5729.3|5723.3|5729.3|5723.3|5726.9|5720.9|5
1632494820000|2021-09-24 14:47:00|5729.8|5723.8|5728.3|5722.3|5729.8|5723.8|5727.9|5721.9|3
1632494830000|2021-09-24 14:47:10|5728.8|5722.8|5729.8|5723.8|5730.8|5724.8|5728.8|5722.8|5
1632494840000|2021-09-24 14:47:20|5729.3|5723.3|5729.4|5723.4|5729.4|5723.4|5729.3|5723.3|0
1632494850000|2021-09-24 14:47:30|5729.8|5723.8|5731.3|5725.3|5731.6|5725.6|5729.4|5723.4|6
1632494860000|2021-09-24 14:47:40|5730.8|5724.8|5730.4|5724.4|5730.8|5724.8|5730.4|5724.4|9
1632494870000|2021-09-24 14:47:50|5729.3|5723.3|5728.3|5722.3|5729.3|5723.3|5728.3|5722.3|2
1632494880000|2021-09-24 14:48:00|5728.7|5722.7|5730.1|5724.1|5730.8|5724.8|5728.7|5722.7|28
1632494890000|2021-09-24 14:48:10|5729.8|5723.8|5730.4|5724.4|5731.3|5725.3|5729.8|5723.8|9
1632494900000|2021-09-24 14:48:20|5729.9|5723.9|5730.3|5724.3|5731.3|5725.3|5729.8|5723.8|5
1632494910000|2021-09-24 14:48:30|5731.8|5725.8|5731.8|5725.8|5732.8|5726.8|5731.8|5725.8|6
1632494920000|2021-09-24 14:48:40|5731.4|5725.4|5729.3|5723.3|5731.4|5725.4|5728.3|5722.3|4
1632494930000|2021-09-24 14:48:50|5729.4|5723.4|5728.8|5722.8|5729.4|5723.4|5728.3|5722.3|1
1632494940000|2021-09-24 14:49:00|5728.4|5722.4|5728.4|5722.4|5728.8|5722.8|5728.4|5722.4|0
1632494950000|2021-09-24 14:49:10|5728.8|5722.8|5729.8|5723.8|5730.3|5724.3|5728.4|5722.4|5
1632494960000|2021-09-24 14:49:20|5730.1|5724.1|5729.3|5723.3|5730.3|5724.3|5728.4|5722.4|6
1632494970000|2021-09-24 14:49:30|5728.4|5722.4|5728.8|5722.8|5728.8|5722.8|5728.3|5722.3|3
1632494980000|2021-09-24 14:49:40|5728.2|5722.2|5731.8|5725.8|5731.8|5725.8|5727.9|5721.9|35
1632494990000|2021-09-24 14:49:50|5731.9|5725.9|5731.3|5725.3|5731.9|5725.9|5731.3|5725.3|2
1632495000000|2021-09-24 14:50:00|5731.8|5725.8|5732.3|5726.3|5732.3|5726.3|5731.8|5725.8|1
1632495010000|2021-09-24 14:50:10|5732.6|5726.6|5734.3|5728.3|5734.8|5728.8|5732.6|5726.6|9
1632495020000|2021-09-24 14:50:20|5734.8|5728.8|5736.6|5730.6|5736.6|5730.6|5734.3|5728.3|3
1632495030000|2021-09-24 14:50:30|5737.6|5731.6|5735.3|5729.3|5737.6|5731.6|5735.3|5729.3|5
1632495040000|2021-09-24 14:50:40|5735.6|5729.6|5735.3|5729.3|5736.3|5730.3|5735.3|5729.3|2
1632495050000|2021-09-24 14:50:50|5735.8|5729.8|5734.3|5728.3|5735.8|5729.8|5734.3|5728.3|9
1632495070000|2021-09-24 14:51:10|5733.9|5727.9|5733.8|5727.8|5734.3|5728.3|5733.4|5727.4|3
1632495080000|2021-09-24 14:51:20|5733.4|5727.4|5733.3|5727.3|5733.4|5727.4|5733.3|5727.3|21
1632495090000|2021-09-24 14:51:30|5733.8|5727.8|5733.8|5727.8|5735.1|5729.1|5733.8|5727.8|3
1632495100000|2021-09-24 14:51:40|5731.3|5725.3|5733.8|5727.8|5734.3|5728.3|5731.3|5725.3|26
1632495110000|2021-09-24 14:51:50|5734.3|5728.3|5732.8|5726.8|5734.8|5728.8|5732.8|5726.8|4
1632495120000|2021-09-24 14:52:00|5732.3|5726.3|5735.8|5729.8|5736.3|5730.3|5731.3|5725.3|33
1632495130000|2021-09-24 14:52:10|5735.3|5729.3|5733.8|5727.8|5735.3|5729.3|5733.8|5727.8|3
1632495140000|2021-09-24 14:52:20|5733.9|5727.9|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|3
1632495150000|2021-09-24 14:52:30|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|1
1632495160000|2021-09-24 14:52:40|5735.8|5729.8|5738.8|5732.8|5738.8|5732.8|5735.8|5729.8|11
1632495170000|2021-09-24 14:52:50|5738.3|5732.3|5738.3|5732.3|5739.1|5733.1|5738.3|5732.3|7
1632495180000|2021-09-24 14:53:00|5739.3|5733.3|5738.8|5732.8|5739.6|5733.6|5738.8|5732.8|6
1632495190000|2021-09-24 14:53:10|5737.3|5731.3|5736.3|5730.3|5737.3|5731.3|5736.3|5730.3|4
1632495200000|2021-09-24 14:53:20|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.1|5730.1|3
1632495210000|2021-09-24 14:53:30|5737.3|5731.3|5739.1|5733.1|5739.8|5733.8|5737.3|5731.3|29
1632495220000|2021-09-24 14:53:40|5738.8|5732.8|5737.8|5731.8|5738.8|5732.8|5737.4|5731.4|7
1632495230000|2021-09-24 14:53:50|5737.6|5731.6|5736.1|5730.1|5737.6|5731.6|5735.8|5729.8|8
1632495240000|2021-09-24 14:54:00|5736.3|5730.3|5734.8|5728.8|5736.3|5730.3|5733.4|5727.4|22
1632495250000|2021-09-24 14:54:10|5734.9|5728.9|5735.8|5729.8|5735.8|5729.8|5734.9|5728.9|4
1632495260000|2021-09-24 14:54:20|5735.3|5729.3|5735.8|5729.8|5736.3|5730.3|5735.3|5729.3|1
1632495270000|2021-09-24 14:54:30|5735.4|5729.4|5736.8|5730.8|5736.8|5730.8|5734.8|5728.8|5
1632495280000|2021-09-24 14:54:40|5736.3|5730.3|5734.3|5728.3|5736.3|5730.3|5734.3|5728.3|9
1632495290000|2021-09-24 14:54:50|5733.9|5727.9|5729.8|5723.8|5733.9|5727.9|5729.8|5723.8|35
1632495300000|2021-09-24 14:55:00|5729.1|5723.1|5729.3|5723.3|5729.3|5723.3|5729.1|5723.1|54
1632495310000|2021-09-24 14:55:10|5728.8|5722.8|5728.3|5722.3|5729.3|5723.3|5728.3|5722.3|2
1632495320000|2021-09-24 14:55:20|5729.4|5723.4|5729.8|5723.8|5729.8|5723.8|5729.3|5723.3|37
1632495330000|2021-09-24 14:55:30|5734.4|5728.4|5734.8|5728.8|5735.8|5729.8|5734.1|5728.1|25
1632495340000|2021-09-24 14:55:40|5735.3|5729.3|5736.3|5730.3|5737.3|5731.3|5735.3|5729.3|3
1632495350000|2021-09-24 14:55:50|5736.6|5730.6|5734.8|5728.8|5736.6|5730.6|5734.8|5728.8|5
1632495360000|2021-09-24 14:56:00|5735.3|5729.3|5731.6|5725.6|5735.4|5729.4|5731.6|5725.6|8
1632495370000|2021-09-24 14:56:10|5731.8|5725.8|5733.3|5727.3|5733.3|5727.3|5731.8|5725.8|7
1632495380000|2021-09-24 14:56:20|5732.8|5726.8|5734.8|5728.8|5734.8|5728.8|5732.1|5726.1|3
1632495390000|2021-09-24 14:56:30|5734.3|5728.3|5731.8|5725.8|5734.3|5728.3|5731.8|5725.8|11
1632495400000|2021-09-24 14:56:40|5730.8|5724.8|5729.8|5723.8|5731.1|5725.1|5729.8|5723.8|3
1632495410000|2021-09-24 14:56:50|5731.2|5725.2|5735.3|5729.3|5735.3|5729.3|5730.1|5724.1|12
1632495420000|2021-09-24 14:57:00|5734.8|5728.8|5734.3|5728.3|5735.3|5729.3|5734.3|5728.3|13
1632495430000|2021-09-24 14:57:10|5733.8|5727.8|5735.3|5729.3|5735.3|5729.3|5733.8|5727.8|9
1632495440000|2021-09-24 14:57:20|5735.8|5729.8|5736.8|5730.8|5736.8|5730.8|5735.8|5729.8|4
1632495450000|2021-09-24 14:57:30|5735.8|5729.8|5734.8|5728.8|5735.8|5729.8|5734.8|5728.8|7
1632495460000|2021-09-24 14:57:40|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632495470000|2021-09-24 14:57:50|5734.8|5728.8|5736.3|5730.3|5736.8|5730.8|5734.8|5728.8|3
1632495480000|2021-09-24 14:58:00|5735.3|5729.3|5736.8|5730.8|5736.8|5730.8|5735.3|5729.3|1
1632495490000|2021-09-24 14:58:10|5737.1|5731.1|5737.3|5731.3|5739.3|5733.3|5737.1|5731.1|6
1632495500000|2021-09-24 14:58:20|5737.8|5731.8|5738.3|5732.3|5738.3|5732.3|5737.6|5731.6|2
1632495510000|2021-09-24 14:58:30|5738.6|5732.6|5737.3|5731.3|5738.6|5732.6|5737.3|5731.3|1
1632495520000|2021-09-24 14:58:40|5737.8|5731.8|5738.8|5732.8|5738.8|5732.8|5737.8|5731.8|0
1632495530000|2021-09-24 14:58:50|5738.3|5732.3|5738.8|5732.8|5738.8|5732.8|5738.3|5732.3|0
1632495540000|2021-09-24 14:59:00|5738.3|5732.3|5740.3|5734.3|5741.3|5735.3|5738.3|5732.3|9
1632495550000|2021-09-24 14:59:10|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5740.3|5734.3|11
1632495560000|2021-09-24 14:59:20|5741.8|5735.8|5741.3|5735.3|5742.3|5736.3|5740.3|5734.3|5
1632495570000|2021-09-24 14:59:30|5741.8|5735.8|5740.3|5734.3|5741.8|5735.8|5740.3|5734.3|0
1632495580000|2021-09-24 14:59:40|5739.3|5733.3|5737.3|5731.3|5739.3|5733.3|5737.3|5731.3|50
1632495590000|2021-09-24 14:59:50|5736.8|5730.8|5737.3|5731.3|5737.3|5731.3|5736.3|5730.3|47
1632495600000|2021-09-24 15:00:00|5737.8|5731.8|5736.3|5730.3|5740.3|5734.3|5735|5729|23
1632495610000|2021-09-24 15:00:10|5736.8|5730.8|5735.8|5729.8|5737.3|5731.3|5735.8|5729.8|11
1632495620000|2021-09-24 15:00:20|5736.3|5730.3|5737.3|5731.3|5737.3|5731.3|5735.8|5729.8|12
1632495630000|2021-09-24 15:00:30|5736.3|5730.3|5735.8|5729.8|5736.3|5730.3|5735.8|5729.8|5
1632495640000|2021-09-24 15:00:40|5736.3|5730.3|5735.3|5729.3|5736.3|5730.3|5734.8|5728.8|7
1632495650000|2021-09-24 15:00:50|||||||||2
1632495660000|2021-09-24 15:01:00|5734.9|5728.9|5734.3|5728.3|5735.3|5729.3|5733.9|5727.9|12
1632495670000|2021-09-24 15:01:10|5733.8|5727.8|5735.3|5729.3|5735.3|5729.3|5733.8|5727.8|32
1632495680000|2021-09-24 15:01:20|5735.4|5729.4|5737.3|5731.3|5737.8|5731.8|5735.4|5729.4|10
1632495690000|2021-09-24 15:01:30|5737|5731|5736.8|5730.8|5737|5731|5736.8|5730.8|6
1632495700000|2021-09-24 15:01:40|5737.8|5731.8|5738.1|5732.1|5738.5|5732.5|5737.8|5731.8|11
1632495710000|2021-09-24 15:01:50|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|7
1632495720000|2021-09-24 15:02:00|5738.1|5732.1|5741.3|5735.3|5741.3|5735.3|5737.8|5731.8|10
1632495730000|2021-09-24 15:02:10|5741.1|5735.1|5740.3|5734.3|5741.3|5735.3|5740.1|5734.1|16
1632495750000|2021-09-24 15:02:30|5741.1|5735.1|5741.3|5735.3|5741.9|5735.9|5740.8|5734.8|8
1632495760000|2021-09-24 15:02:40|5741.6|5735.6|5739.8|5733.8|5741.6|5735.6|5739.8|5733.8|11
1632495770000|2021-09-24 15:02:50|5739.3|5733.3|5742.3|5736.3|5742.3|5736.3|5738.3|5732.3|29
1632495780000|2021-09-24 15:03:00|5741.8|5735.8|5742.1|5736.1|5742.3|5736.3|5741.3|5735.3|2
1632495790000|2021-09-24 15:03:10|5741.1|5735.1|5741.3|5735.3|5741.3|5735.3|5740.3|5734.3|11
1632495800000|2021-09-24 15:03:20|5741.6|5735.6|5742.3|5736.3|5742.3|5736.3|5741.3|5735.3|3
1632495810000|2021-09-24 15:03:30|5742.1|5736.1|5742.3|5736.3|5742.3|5736.3|5742.1|5736.1|3
1632495820000|2021-09-24 15:03:40|5741.9|5735.9|5738.3|5732.3|5741.9|5735.9|5738.3|5732.3|9
1632495830000|2021-09-24 15:03:50|5737.3|5731.3|5738.3|5732.3|5738.8|5732.8|5737.3|5731.3|7
1632495840000|2021-09-24 15:04:00|5738.6|5732.6|5738.3|5732.3|5738.8|5732.8|5738.1|5732.1|5
1632495850000|2021-09-24 15:04:10|||||||||1
1632495860000|2021-09-24 15:04:20|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|13
1632495870000|2021-09-24 15:04:30|5736.9|5730.9|5737.3|5731.3|5737.3|5731.3|5736.9|5730.9|2
1632495880000|2021-09-24 15:04:40|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|8
1632495890000|2021-09-24 15:04:50|||||||||1
1632495900000|2021-09-24 15:05:00|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|6
1632495910000|2021-09-24 15:05:10|5735.8|5729.8|5734.8|5728.8|5735.8|5729.8|5734.8|5728.8|10
1632495920000|2021-09-24 15:05:20|5733.8|5727.8|5734.8|5728.8|5734.8|5728.8|5733.8|5727.8|15
1632495930000|2021-09-24 15:05:30|5734.9|5728.9|5734.8|5728.8|5735.3|5729.3|5734.3|5728.3|5
1632495940000|2021-09-24 15:05:40|5736.1|5730.1|5736.1|5730.1|5736.3|5730.3|5735.8|5729.8|8
1632495950000|2021-09-24 15:05:50|5736.3|5730.3|5734.3|5728.3|5736.3|5730.3|5733.8|5727.8|4
1632495960000|2021-09-24 15:06:00|5733.9|5727.9|5732.8|5726.8|5733.9|5727.9|5732.8|5726.8|6
1632495970000|2021-09-24 15:06:10|||||||||2
1632495980000|2021-09-24 15:06:20|5732.3|5726.3|5732.3|5726.3|5732.8|5726.8|5732.3|5726.3|5
1632495990000|2021-09-24 15:06:30|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|1
1632496000000|2021-09-24 15:06:40|5732.9|5726.9|5734.3|5728.3|5734.3|5728.3|5732.8|5726.8|66
1632496010000|2021-09-24 15:06:50|5734.1|5728.1|5735.3|5729.3|5735.3|5729.3|5734.1|5728.1|14
1632496020000|2021-09-24 15:07:00|5735.6|5729.6|5734.8|5728.8|5735.6|5729.6|5734.8|5728.8|11
1632496040000|2021-09-24 15:07:20|5739|5733|5736.8|5730.8|5739.8|5733.8|5736.8|5730.8|30
1632496060000|2021-09-24 15:07:40|||||||||5
1632496070000|2021-09-24 15:07:50|5737.3|5731.3|5736.8|5730.8|5737.3|5731.3|5736.8|5730.8|7
1632496080000|2021-09-24 15:08:00|||||||||7
1632496090000|2021-09-24 15:08:10|5737.1|5731.1|5736.8|5730.8|5737.1|5731.1|5736.8|5730.8|3
1632496100000|2021-09-24 15:08:20|5738.3|5732.3|5739.8|5733.8|5739.8|5733.8|5738.3|5732.3|7
1632496110000|2021-09-24 15:08:30|5740.3|5734.3|5740.8|5734.8|5742.1|5736.1|5740.3|5734.3|12
1632496120000|2021-09-24 15:08:40|5741.3|5735.3|5740.8|5734.8|5741.3|5735.3|5740.8|5734.8|5
1632496130000|2021-09-24 15:08:50|5741.1|5735.1|5740.8|5734.8|5741.1|5735.1|5740.8|5734.8|5
1632496140000|2021-09-24 15:09:00|5741.1|5735.1|5741.8|5735.8|5742.8|5736.8|5741.1|5735.1|22
1632496150000|2021-09-24 15:09:10|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|6
1632496160000|2021-09-24 15:09:20|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|1
1632496170000|2021-09-24 15:09:30|||||||||2
1632496180000|2021-09-24 15:09:40|5741.4|5735.4|5741.8|5735.8|5741.8|5735.8|5740.8|5734.8|6
1632496190000|2021-09-24 15:09:50|5741.6|5735.6|5741.6|5735.6|5741.8|5735.8|5741.6|5735.6|0
1632496200000|2021-09-24 15:10:00|5741.8|5735.8|5741.3|5735.3|5741.8|5735.8|5741.3|5735.3|8
1632496210000|2021-09-24 15:10:10|5740.8|5734.8|5743.8|5737.8|5743.9|5737.9|5740.8|5734.8|8
1632496220000|2021-09-24 15:10:20|5742.9|5736.9|5745.1|5739.1|5745.1|5739.1|5742.8|5736.8|9
1632496230000|2021-09-24 15:10:30|5745.5|5739.5|5746.8|5740.8|5746.8|5740.8|5745.3|5739.3|43
1632496240000|2021-09-24 15:10:40|5745.9|5739.9|5746.3|5740.3|5746.8|5740.8|5745.9|5739.9|9
1632496250000|2021-09-24 15:10:50|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|9
1632496260000|2021-09-24 15:11:00|5746.3|5740.3|5745.3|5739.3|5746.3|5740.3|5745.3|5739.3|14
1632496270000|2021-09-24 15:11:10|5744.8|5738.8|5744.3|5738.3|5744.8|5738.8|5742.8|5736.8|16
1632496280000|2021-09-24 15:11:20|5745.3|5739.3|5746.3|5740.3|5746.8|5740.8|5745.3|5739.3|6
1632496290000|2021-09-24 15:11:30|5745.8|5739.8|5746.8|5740.8|5747.3|5741.3|5745.8|5739.8|8
1632496300000|2021-09-24 15:11:40|5746.9|5740.9|5746.8|5740.8|5746.9|5740.9|5746.8|5740.8|6
1632496310000|2021-09-24 15:11:50|5745.9|5739.9|5748.8|5742.8|5750.6|5744.6|5745.9|5739.9|28
1632496320000|2021-09-24 15:12:00|5749.8|5743.8|5752.8|5746.8|5752.8|5746.8|5749.8|5743.8|60
1632496330000|2021-09-24 15:12:10|5752.1|5746.1|5754.3|5748.3|5755.6|5749.6|5751.1|5745.1|27
1632496340000|2021-09-24 15:12:20|5753.8|5747.8|5752.3|5746.3|5753.8|5747.8|5752.3|5746.3|16
1632496350000|2021-09-24 15:12:30|5752.8|5746.8|5753.8|5747.8|5753.8|5747.8|5752.4|5746.4|2
1632496360000|2021-09-24 15:12:40|5754.8|5748.8|5756.3|5750.3|5756.9|5750.9|5753.8|5747.8|28
1632496370000|2021-09-24 15:12:50|5755.9|5749.9|5756.8|5750.8|5756.8|5750.8|5755.8|5749.8|3
1632496380000|2021-09-24 15:13:00|5758|5752|5762.8|5756.8|5763.1|5757.1|5758|5752|29
1632496390000|2021-09-24 15:13:10|5763.1|5757.1|5763.3|5757.3|5764.3|5758.3|5762.6|5756.6|28
1632496400000|2021-09-24 15:13:20|5762.9|5756.9|5765.1|5759.1|5765.3|5759.3|5762.8|5756.8|36
1632496410000|2021-09-24 15:13:30|5764.8|5758.8|5763.3|5757.3|5765.1|5759.1|5762.3|5756.3|27
1632496420000|2021-09-24 15:13:40|5764.3|5758.3|5763.8|5757.8|5764.8|5758.8|5763.3|5757.3|24
1632496430000|2021-09-24 15:13:50|5763.3|5757.3|5766.3|5760.3|5766.3|5760.3|5763.3|5757.3|11
1632496440000|2021-09-24 15:14:00|5766.1|5760.1|5765.3|5759.3|5766.6|5760.6|5765.3|5759.3|55
1632496450000|2021-09-24 15:14:10|5765.8|5759.8|5764.3|5758.3|5765.8|5759.8|5763.8|5757.8|6
1632496460000|2021-09-24 15:14:20|5766.3|5760.3|5768.1|5762.1|5768.6|5762.6|5766.3|5760.3|38
1632496470000|2021-09-24 15:14:30|5767.8|5761.8|5766.8|5760.8|5767.8|5761.8|5766.8|5760.8|7
1632496480000|2021-09-24 15:14:40|5765.8|5759.8|5768.3|5762.3|5770.8|5764.8|5765.8|5759.8|41
1632496490000|2021-09-24 15:14:50|5768.8|5762.8|5768.3|5762.3|5769.3|5763.3|5767.8|5761.8|16
1632496500000|2021-09-24 15:15:00|5768.8|5762.8|5774.1|5768.1|5774.1|5768.1|5768.8|5762.8|53
1632496510000|2021-09-24 15:15:10|5774.6|5768.6|5774.3|5768.3|5774.6|5768.6|5772.8|5766.8|16
1632496520000|2021-09-24 15:15:20|5774.6|5768.6|5776.8|5770.8|5779.1|5773.1|5774.3|5768.3|59
1632496530000|2021-09-24 15:15:30|5777.1|5771.1|5779.6|5773.6|5779.6|5773.6|5777.1|5771.1|94
1632496540000|2021-09-24 15:15:40|5779.8|5773.8|5783|5777|5784.8|5778.8|5777.8|5771.8|92
1632496550000|2021-09-24 15:15:50|5783.3|5777.3|5779.5|5773.5|5787.5|5781.5|5779.5|5773.5|65
1632496560000|2021-09-24 15:16:00|5782|5776|5782.6|5776.6|5783|5777|5781.5|5775.5|16
1632496570000|2021-09-24 15:16:10|5782.5|5776.5|5782|5776|5782.5|5776.5|5780.5|5774.5|20
1632496580000|2021-09-24 15:16:20|5783.8|5777.8|5781|5775|5784.5|5778.5|5781|5775|113
1632496590000|2021-09-24 15:16:30|5780.1|5774.1|5776|5770|5780.5|5774.5|5774.5|5768.5|28
1632496600000|2021-09-24 15:16:40|5775.6|5769.6|5775|5769|5776|5770|5775|5769|5
1632496610000|2021-09-24 15:16:50|5775.3|5769.3|5779|5773|5780.8|5774.8|5775|5769|90
1632496620000|2021-09-24 15:17:00|5778.6|5772.6|5774|5768|5778.6|5772.6|5773.3|5767.3|36
1632496630000|2021-09-24 15:17:10|5775|5769|5775|5769|5775|5769|5774|5768|2
1632496640000|2021-09-24 15:17:20|5776|5770|5775.8|5769.8|5778|5772|5775.5|5769.5|15
1632496650000|2021-09-24 15:17:30|5776|5770|5775.5|5769.5|5776.3|5770.3|5775.5|5769.5|1
1632496660000|2021-09-24 15:17:40|5775.1|5769.1|5776|5770|5776|5770|5775|5769|1
1632496670000|2021-09-24 15:17:50|5777.5|5771.5|5779|5773|5779|5773|5775.5|5769.5|17
1632496680000|2021-09-24 15:18:00|5780|5774|5780.5|5774.5|5781|5775|5778.8|5772.8|7
1632496690000|2021-09-24 15:18:10|5781|5775|5780.5|5774.5|5782|5776|5780|5774|16
1632496700000|2021-09-24 15:18:20|5780|5774|5779|5773|5780|5774|5779|5773|4
1632496710000|2021-09-24 15:18:30|5778|5772|5779|5773|5779|5773|5778|5772|53
1632496720000|2021-09-24 15:18:40|5778|5772|5777.5|5771.5|5779.5|5773.5|5777.5|5771.5|44
1632496730000|2021-09-24 15:18:50|5776|5770|5775|5769|5776|5770|5775|5769|15
1632496740000|2021-09-24 15:19:00|5775.1|5769.1|5773.1|5767.1|5775.5|5769.5|5773.1|5767.1|17
1632496750000|2021-09-24 15:19:10|5773.5|5767.5|5773.1|5767.1|5774.5|5768.5|5773.1|5767.1|3
1632496760000|2021-09-24 15:19:20|5773.4|5767.4|5778|5772|5778|5772|5773.4|5767.4|6
1632496770000|2021-09-24 15:19:30|5777.6|5771.6|5779.5|5773.5|5779.5|5773.5|5777.6|5771.6|5
1632496780000|2021-09-24 15:19:40|5774.6|5768.6|5777.5|5771.5|5778.5|5772.5|5774.5|5768.5|69
1632496790000|2021-09-24 15:19:50|5777.8|5771.8|5777|5771|5777.8|5771.8|5777|5771|5
1632496800000|2021-09-24 15:20:00|5778|5772|5781.5|5775.5|5781.5|5775.5|5778|5772|50
1632496810000|2021-09-24 15:20:10|5781.8|5775.8|5781.8|5775.8|5782.3|5776.3|5781.5|5775.5|4
1632496820000|2021-09-24 15:20:20|5782.5|5776.5|5786|5780|5786|5780|5782.5|5776.5|49
1632496830000|2021-09-24 15:20:30|5785.6|5779.6|5786.8|5780.8|5787.5|5781.5|5785.5|5779.5|14
1632496840000|2021-09-24 15:20:40|5787.3|5781.3|5785.1|5779.1|5787.3|5781.3|5784.6|5778.6|14
1632496850000|2021-09-24 15:20:50|5785|5779|5784|5778|5785.3|5779.3|5783.5|5777.5|7
1632496860000|2021-09-24 15:21:00|5783.8|5777.8|5781|5775|5783.8|5777.8|5780.5|5774.5|9
1632496870000|2021-09-24 15:21:10|5781.8|5775.8|5780|5774|5781.8|5775.8|5780|5774|121
1632496880000|2021-09-24 15:21:20|5780.3|5774.3|5780|5774|5780.3|5774.3|5780|5774|10
1632496890000|2021-09-24 15:21:30|5783.8|5777.8|5786.8|5780.8|5786.8|5780.8|5782.6|5776.6|26
1632496900000|2021-09-24 15:21:40|5786.5|5780.5|5787.8|5781.8|5787.8|5781.8|5786.5|5780.5|14
1632496910000|2021-09-24 15:21:50|5788.3|5782.3|5787.8|5781.8|5788.3|5782.3|5787|5781|13
1632496920000|2021-09-24 15:22:00|5786.8|5780.8|5784.8|5778.8|5787|5781|5784.5|5778.5|13
1632496930000|2021-09-24 15:22:10|5785|5779|5785.3|5779.3|5785.8|5779.8|5785|5779|1
1632496940000|2021-09-24 15:22:20|5791|5785|5796.5|5790.5|5797.5|5791.5|5791|5785|159
1632496950000|2021-09-24 15:22:30|5797.8|5791.8|5796.5|5790.5|5797.8|5791.8|5794|5788|63
1632496960000|2021-09-24 15:22:40|5797.5|5791.5|5800.8|5794.8|5802.5|5796.5|5797|5791|30
1632496970000|2021-09-24 15:22:50|5800.5|5794.5|5797.3|5791.3|5803|5797|5797.3|5791.3|66
1632496980000|2021-09-24 15:23:00|5798.5|5792.5|5794.8|5788.8|5798.5|5792.5|5794.8|5788.8|34
1632496990000|2021-09-24 15:23:10|5795|5789|5796.7|5790.7|5796.7|5790.7|5795|5789|24
1632497000000|2021-09-24 15:23:20|5799.2|5793.2|5798.3|5792.3|5799.2|5793.2|5797.8|5791.8|8
1632497010000|2021-09-24 15:23:30|5798.7|5792.7|5806|5800|5806.5|5800.5|5798.7|5792.7|71
1632497020000|2021-09-24 15:23:40|5805.5|5799.5|5807|5801|5808.8|5802.8|5805.5|5799.5|31
1632497030000|2021-09-24 15:23:50|5806|5800|5808|5802|5808.8|5802.8|5804.6|5798.6|26
1632497040000|2021-09-24 15:24:00|5807.3|5801.3|5804.1|5798.1|5807.3|5801.3|5804.1|5798.1|19
1632497050000|2021-09-24 15:24:10|5804|5798|5803.1|5797.1|5804|5798|5802.6|5796.6|11
1632497060000|2021-09-24 15:24:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1632497070000|2021-09-24 15:24:30|5803.3|5797.3|5803.5|5797.5|5803.5|5797.5|5803.3|5797.3|6
1632497080000|2021-09-24 15:24:40|5801|5795|5800|5794|5801|5795|5800|5794|6
1632497090000|2021-09-24 15:24:50|5799.8|5793.8|5798|5792|5799.8|5793.8|5797.6|5791.6|2
1632497100000|2021-09-24 15:25:00|5798.3|5792.3|5800.5|5794.5|5801.5|5795.5|5798.3|5792.3|17
1632497110000|2021-09-24 15:25:10|5800|5794|5800|5794|5800|5794|5800|5794|2
1632497120000|2021-09-24 15:25:20|5799.5|5793.5|5799.5|5793.5|5800.3|5794.3|5799.5|5793.5|1
1632497130000|2021-09-24 15:25:30|5799|5793|5801|5795|5801|5795|5799|5793|4
1632497140000|2021-09-24 15:25:40|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804|5798|15
1632497150000|2021-09-24 15:25:50|5804.3|5798.3|5804|5798|5804.3|5798.3|5803|5797|10
1632497160000|2021-09-24 15:26:00|5803.3|5797.3|5802.5|5796.5|5803.3|5797.3|5802.5|5796.5|1
1632497170000|2021-09-24 15:26:10|5803|5797|5803|5797|5803|5797|5803|5797|6
1632497180000|2021-09-24 15:26:20|5802.6|5796.6|5802|5796|5803.5|5797.5|5802|5796|2
1632497190000|2021-09-24 15:26:30|5805.8|5799.8|5809.3|5803.3|5809.3|5803.3|5805.8|5799.8|12
1632497200000|2021-09-24 15:26:40|5809.8|5803.8|5809|5803|5809.8|5803.8|5808.8|5802.8|14
1632497210000|2021-09-24 15:26:50|5808.5|5802.5|5806|5800|5808.5|5802.5|5806|5800|26
1632497220000|2021-09-24 15:27:00|5806.1|5800.1|5804.8|5798.8|5806.1|5800.1|5804|5798|4
1632497230000|2021-09-24 15:27:10|5806|5800|5804.3|5798.3|5806.5|5800.5|5804|5798|9
1632497240000|2021-09-24 15:27:20|5804.1|5798.1|5802.8|5796.8|5804.1|5798.1|5802.6|5796.6|3
1632497250000|2021-09-24 15:27:30|5802|5796|5802.3|5796.3|5802.3|5796.3|5802|5796|1
1632497260000|2021-09-24 15:27:40|5802|5796|5802|5796|5802|5796|5802|5796|0
1632497270000|2021-09-24 15:27:50|5802.5|5796.5|5802|5796|5802.5|5796.5|5800|5794|10
1632497280000|2021-09-24 15:28:00|5801.5|5795.5|5802|5796|5802|5796|5801.5|5795.5|3
1632497290000|2021-09-24 15:28:10|5800|5794|5805|5799|5805.3|5799.3|5800|5794|84
1632497300000|2021-09-24 15:28:20|5805.3|5799.3|5809.5|5803.5|5809.5|5803.5|5805.3|5799.3|44
1632497310000|2021-09-24 15:28:30|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809|5803|8
1632497320000|2021-09-24 15:28:40|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|2
1632497330000|2021-09-24 15:28:50|5809|5803|5807.8|5801.8|5809|5803|5807.5|5801.5|16
1632497340000|2021-09-24 15:29:00|5807.5|5801.5|5807.8|5801.8|5807.8|5801.8|5807|5801|3
1632497350000|2021-09-24 15:29:10|5805.5|5799.5|5800.3|5794.3|5805.5|5799.5|5800.3|5794.3|43
1632497360000|2021-09-24 15:29:20|5800.2|5794.2|5801|5795|5803|5797|5799.8|5793.8|37
1632497370000|2021-09-24 15:29:30|5801.6|5795.6|5801|5795|5803.5|5797.5|5801|5795|3
1632497380000|2021-09-24 15:29:40|5800|5794|5801|5795|5801|5795|5800|5794|6
1632497390000|2021-09-24 15:29:50|5799.5|5793.5|5797.8|5791.8|5799.5|5793.5|5797|5791|14
1632497400000|2021-09-24 15:30:00|5798|5792|5798|5792|5798.1|5792.1|5797|5791|11
1632497410000|2021-09-24 15:30:10|5798.5|5792.5|5796|5790|5798.5|5792.5|5796|5790|47
1632497420000|2021-09-24 15:30:20|5795.5|5789.5|5792|5786|5796|5790|5791.5|5785.5|11
1632497430000|2021-09-24 15:30:30|5791.5|5785.5|5793.5|5787.5|5793.6|5787.6|5791.5|5785.5|12
1632497440000|2021-09-24 15:30:40|5793|5787|5789|5783|5793.6|5787.6|5788|5782|38
1632497450000|2021-09-24 15:30:50|5788.5|5782.5|5792|5786|5792.3|5786.3|5787.8|5781.8|5
1632497460000|2021-09-24 15:31:00|5792.5|5786.5|5790|5784|5795|5789|5789.5|5783.5|15
1632497470000|2021-09-24 15:31:10|5791.5|5785.5|5788.5|5782.5|5791.5|5785.5|5788.5|5782.5|6
1632497480000|2021-09-24 15:31:20|5788.8|5782.8|5788|5782|5789|5783|5788|5782|3
1632497490000|2021-09-24 15:31:30|5788.5|5782.5|5788.5|5782.5|5789|5783|5788.5|5782.5|12
1632497500000|2021-09-24 15:31:40|5786|5780|5780.3|5774.3|5787|5781|5780.3|5774.3|39
1632497510000|2021-09-24 15:31:50|5780.5|5774.5|5780.3|5774.3|5782|5776|5780.3|5774.3|11
1632497520000|2021-09-24 15:32:00|5778|5772|5782.5|5776.5|5782.5|5776.5|5778|5772|26
1632497530000|2021-09-24 15:32:10|5783.8|5777.8|5782|5776|5783.8|5777.8|5781.5|5775.5|11
1632497540000|2021-09-24 15:32:20|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|2
1632497550000|2021-09-24 15:32:30|5782|5776|5783.3|5777.3|5783.3|5777.3|5781.5|5775.5|5
1632497560000|2021-09-24 15:32:40|5784.3|5778.3|5787|5781|5787.5|5781.5|5784.3|5778.3|9
1632497570000|2021-09-24 15:32:50|5786.3|5780.3|5785.5|5779.5|5786.5|5780.5|5785.5|5779.5|14
1632497580000|2021-09-24 15:33:00|5786|5780|5788|5782|5788|5782|5786|5780|6
1632497590000|2021-09-24 15:33:10|5786.8|5780.8|5784.8|5778.8|5786.8|5780.8|5784.5|5778.5|8
1632497600000|2021-09-24 15:33:20|5784.5|5778.5|5784|5778|5784.8|5778.8|5783|5777|7
1632497610000|2021-09-24 15:33:30|5784.5|5778.5|5785|5779|5785|5779|5783|5777|8
1632497620000|2021-09-24 15:33:40|5786|5780|5786|5780|5786.1|5780.1|5786|5780|2
1632497630000|2021-09-24 15:33:50|||||||||1
1632497640000|2021-09-24 15:34:00|5784.1|5778.1|5785.5|5779.5|5786|5780|5784|5778|8
1632497650000|2021-09-24 15:34:10|5785.8|5779.8|5786|5780|5786|5780|5785.8|5779.8|2
1632497660000|2021-09-24 15:34:20|5786.8|5780.8|5788|5782|5788|5782|5786.8|5780.8|3
1632497670000|2021-09-24 15:34:30|5788.5|5782.5|5792.5|5786.5|5792.5|5786.5|5788.5|5782.5|10
1632497680000|2021-09-24 15:34:40|5792.6|5786.6|5793.8|5787.8|5793.8|5787.8|5792.6|5786.6|8
1632497690000|2021-09-24 15:34:50|5794.2|5788.2|5792.5|5786.5|5794.2|5788.2|5792.5|5786.5|13
1632497700000|2021-09-24 15:35:00|5793|5787|5793|5787|5793.5|5787.5|5793|5787|6
1632497710000|2021-09-24 15:35:10|5792.6|5786.6|5792|5786|5792.8|5786.8|5791.5|5785.5|17
1632497720000|2021-09-24 15:35:20|5791.3|5785.3|5792.1|5786.1|5792.5|5786.5|5791.3|5785.3|6
1632497730000|2021-09-24 15:35:30|5792|5786|5794.3|5788.3|5794.3|5788.3|5792|5786|8
1632497740000|2021-09-24 15:35:40|5794.8|5788.8|5797.5|5791.5|5797.5|5791.5|5794.8|5788.8|115
1632497750000|2021-09-24 15:35:50|5797|5791|5795.5|5789.5|5797|5791|5795.5|5789.5|8
1632497760000|2021-09-24 15:36:00|5795|5789|5795|5789|5795|5789|5794.5|5788.5|3
1632497770000|2021-09-24 15:36:10|5793|5787|5793|5787|5793|5787|5793|5787|14
1632497780000|2021-09-24 15:36:20|5793.3|5787.3|5791.8|5785.8|5793.3|5787.3|5791.7|5785.7|11
1632497790000|2021-09-24 15:36:30|5792.1|5786.1|5793|5787|5793|5787|5791.8|5785.8|1
1632497800000|2021-09-24 15:36:40|5792.5|5786.5|5791|5785|5792.5|5786.5|5790.3|5784.3|11
1632497810000|2021-09-24 15:36:50|5791.5|5785.5|5793|5787|5793|5787|5791|5785|1
1632497820000|2021-09-24 15:37:00|5792.5|5786.5|5793|5787|5793|5787|5792|5786|8
1632497830000|2021-09-24 15:37:10|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5
1632497840000|2021-09-24 15:37:20|5794.3|5788.3|5793.8|5787.8|5794.3|5788.3|5793.8|5787.8|4
1632497850000|2021-09-24 15:37:30|5793|5787|5793.8|5787.8|5794.3|5788.3|5793|5787|24
1632497860000|2021-09-24 15:37:40|5793.5|5787.5|5793.5|5787.5|5793.8|5787.8|5793.5|5787.5|1
1632497880000|2021-09-24 15:38:00|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|4
1632497890000|2021-09-24 15:38:10|5794.3|5788.3|5794.5|5788.5|5794.5|5788.5|5794.3|5788.3|26
1632497900000|2021-09-24 15:38:20|5794.8|5788.8|5795.8|5789.8|5797.3|5791.3|5794.8|5788.8|49
1632497910000|2021-09-24 15:38:30|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|9
1632497920000|2021-09-24 15:38:40|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|0
1632497930000|2021-09-24 15:38:50|5797|5791|5797.5|5791.5|5797.5|5791.5|5797|5791|20
1632497940000|2021-09-24 15:39:00|5797|5791|5795.7|5789.7|5797|5791|5795.3|5789.3|25
1632497950000|2021-09-24 15:39:10|5796.3|5790.3|5796.3|5790.3|5796.7|5790.7|5796.3|5790.3|5
1632497960000|2021-09-24 15:39:20|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|3
1632497970000|2021-09-24 15:39:30|5796.3|5790.3|5796.3|5790.3|5796.3|5790.3|5796.3|5790.3|1
1632497980000|2021-09-24 15:39:40|5796.2|5790.2|5795.6|5789.6|5796.3|5790.3|5795.6|5789.6|7
1632497990000|2021-09-24 15:39:50|5795.3|5789.3|5795.7|5789.7|5795.7|5789.7|5795.3|5789.3|5
1632498000000|2021-09-24 15:40:00|||||||||1
1632498010000|2021-09-24 15:40:10|5795.3|5789.3|5791|5785|5795.3|5789.3|5790.5|5784.5|11
1632498020000|2021-09-24 15:40:20|5790.5|5784.5|5791|5785|5791|5785|5790.5|5784.5|6
1632498030000|2021-09-24 15:40:30|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5788|5782|24
1632498040000|2021-09-24 15:40:40|5789.5|5783.5|5788.5|5782.5|5789.5|5783.5|5788.5|5782.5|2
1632498050000|2021-09-24 15:40:50|5788|5782|5789|5783|5789|5783|5787.5|5781.5|5
1632498060000|2021-09-24 15:41:00|5789.3|5783.3|5787|5781|5789.3|5783.3|5787|5781|3
1632498070000|2021-09-24 15:41:10|5787.3|5781.3|5789|5783|5789|5783|5787|5781|103
1632498080000|2021-09-24 15:41:20|5789.5|5783.5|5784.5|5778.5|5789.5|5783.5|5784.5|5778.5|20
1632498090000|2021-09-24 15:41:30|5784.3|5778.3|5785|5779|5785|5779|5784.3|5778.3|122
1632498100000|2021-09-24 15:41:40|5783.9|5777.9|5788|5782|5788.5|5782.5|5783.9|5777.9|12
1632498110000|2021-09-24 15:41:50|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788|5782|1
1632498120000|2021-09-24 15:42:00|5788.8|5782.8|5786|5780|5788.8|5782.8|5786|5780|7
1632498130000|2021-09-24 15:42:10|5785.5|5779.5|5784.5|5778.5|5785.5|5779.5|5784.5|5778.5|14
1632498140000|2021-09-24 15:42:20|5784.8|5778.8|5783.5|5777.5|5786.5|5780.5|5782.5|5776.5|32
1632498150000|2021-09-24 15:42:30|5783|5777|5780.5|5774.5|5783.3|5777.3|5779.5|5773.5|15
1632498160000|2021-09-24 15:42:40|5780.3|5774.3|5780.5|5774.5|5780.5|5774.5|5780.3|5774.3|7
1632498170000|2021-09-24 15:42:50|5780.1|5774.1|5780.5|5774.5|5780.5|5774.5|5780|5774|8
1632498180000|2021-09-24 15:43:00|5779.6|5773.6|5776|5770|5779.6|5773.6|5776|5770|8
1632498190000|2021-09-24 15:43:10|5775.6|5769.6|5776.5|5770.5|5776.5|5770.5|5775.5|5769.5|7
1632498200000|2021-09-24 15:43:20|5776.1|5770.1|5775|5769|5776.1|5770.1|5775|5769|5
1632498210000|2021-09-24 15:43:30|5773|5767|5774.3|5768.3|5775|5769|5773|5767|13
1632498220000|2021-09-24 15:43:40|5774.5|5768.5|5776.5|5770.5|5776.5|5770.5|5774.5|5768.5|14
1632498230000|2021-09-24 15:43:50|5776.6|5770.6|5775|5769|5776.6|5770.6|5775|5769|7
1632498240000|2021-09-24 15:44:00|5774.6|5768.6|5774|5768|5774.6|5768.6|5774|5768|10
1632498250000|2021-09-24 15:44:10|5774.3|5768.3|5776|5770|5776|5770|5774.3|5768.3|3
1632498260000|2021-09-24 15:44:20|5776.5|5770.5|5776|5770|5776.5|5770.5|5775.5|5769.5|6
1632498270000|2021-09-24 15:44:30|5776.3|5770.3|5778|5772|5778|5772|5776.3|5770.3|19
1632498280000|2021-09-24 15:44:40|5778.5|5772.5|5780.5|5774.5|5781|5775|5778.5|5772.5|9
1632498290000|2021-09-24 15:44:50|5781|5775|5781|5775|5781|5775|5781|5775|3
1632498300000|2021-09-24 15:45:00|5782|5776|5782.5|5776.5|5782.5|5776.5|5782|5776|4
1632498310000|2021-09-24 15:45:10|5782.8|5776.8|5782|5776|5783|5777|5781|5775|5
1632498320000|2021-09-24 15:45:20|||||||||5
1632498330000|2021-09-24 15:45:30|5782.5|5776.5|5783|5777|5783|5777|5782.5|5776.5|0
1632498340000|2021-09-24 15:45:40|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|0
1632498360000|2021-09-24 15:46:00|5782|5776|5784|5778|5784.3|5778.3|5782|5776|15
1632498370000|2021-09-24 15:46:10|5784.5|5778.5|5782.8|5776.8|5784.5|5778.5|5782.5|5776.5|4
1632498380000|2021-09-24 15:46:20|5783|5777|5783|5777|5783|5777|5783|5777|0
1632498390000|2021-09-24 15:46:30|5783.5|5777.5|5782.5|5776.5|5783.5|5777.5|5782.5|5776.5|1
1632498400000|2021-09-24 15:46:40|5782.8|5776.8|5781.1|5775.1|5783|5777|5781.1|5775.1|11
1632498410000|2021-09-24 15:46:50|5781|5775|5781|5775|5781|5775|5780.5|5774.5|3
1632498420000|2021-09-24 15:47:00|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1632498430000|2021-09-24 15:47:10|||||||||2
1632498460000|2021-09-24 15:47:40|5782|5776|5782|5776|5782|5776|5782|5776|2
1632498470000|2021-09-24 15:47:50|5782.5|5776.5|5781.5|5775.5|5782.5|5776.5|5781.5|5775.5|3
1632498480000|2021-09-24 15:48:00|5782.5|5776.5|5781.5|5775.5|5782.5|5776.5|5781.5|5775.5|10
1632498490000|2021-09-24 15:48:10|5780.5|5774.5|5781|5775|5781|5775|5778|5772|12
1632498500000|2021-09-24 15:48:20|5781.5|5775.5|5779|5773|5781.5|5775.5|5778.5|5772.5|3
1632498510000|2021-09-24 15:48:30|5778.6|5772.6|5776.8|5770.8|5779|5773|5775|5769|27
1632498520000|2021-09-24 15:48:40|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632498530000|2021-09-24 15:48:50|5775.5|5769.5|5781.5|5775.5|5781.5|5775.5|5774.5|5768.5|14
1632498540000|2021-09-24 15:49:00|5782.3|5776.3|5782.5|5776.5|5783.3|5777.3|5781.5|5775.5|49
1632498550000|2021-09-24 15:49:10|5782.6|5776.6|5782.5|5776.5|5783|5777|5782.5|5776.5|5
1632498560000|2021-09-24 15:49:20|5782|5776|5781.5|5775.5|5782|5776|5781.5|5775.5|4
1632498580000|2021-09-24 15:49:40|5781.3|5775.3|5782|5776|5782|5776|5781.3|5775.3|1
1632498590000|2021-09-24 15:49:50|5781.5|5775.5|5781.5|5775.5|5782|5776|5781.5|5775.5|2
1632498600000|2021-09-24 15:50:00|5782.3|5776.3|5781.5|5775.5|5782.3|5776.3|5780.3|5774.3|15
1632498610000|2021-09-24 15:50:10|5782.5|5776.5|5782|5776|5782.5|5776.5|5782|5776|2
1632498620000|2021-09-24 15:50:20|5783|5777|5782.5|5776.5|5783.5|5777.5|5782.5|5776.5|5
1632498630000|2021-09-24 15:50:30|5782.8|5776.8|5784.5|5778.5|5784.5|5778.5|5782.5|5776.5|3
1632498640000|2021-09-24 15:50:40|5784.3|5778.3|5784.5|5778.5|5784.5|5778.5|5784.3|5778.3|0
1632498650000|2021-09-24 15:50:50|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|1
1632498660000|2021-09-24 15:51:00|5783.8|5777.8|5783.5|5777.5|5783.8|5777.8|5783.5|5777.5|9
1632498670000|2021-09-24 15:51:10|||||||||3
1632498680000|2021-09-24 15:51:20|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|12
1632498690000|2021-09-24 15:51:30|5782.8|5776.8|5781|5775|5782.8|5776.8|5780.8|5774.8|12
1632498700000|2021-09-24 15:51:40|5780.5|5774.5|5780.5|5774.5|5780.6|5774.6|5780.5|5774.5|1
1632498710000|2021-09-24 15:51:50|5780.6|5774.6|5781|5775|5781|5775|5780.5|5774.5|6
1632498720000|2021-09-24 15:52:00|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780|5774|1
1632498730000|2021-09-24 15:52:10|5781.5|5775.5|5780|5774|5781.5|5775.5|5780|5774|5
1632498740000|2021-09-24 15:52:20|5780.3|5774.3|5781|5775|5781|5775|5780.3|5774.3|1
1632498750000|2021-09-24 15:52:30|5781.3|5775.3|5782.5|5776.5|5782.5|5776.5|5781.3|5775.3|1
1632498760000|2021-09-24 15:52:40|5782.6|5776.6|5783.5|5777.5|5783.5|5777.5|5782.6|5776.6|57
1632498770000|2021-09-24 15:52:50|5782.3|5776.3|5781.8|5775.8|5782.3|5776.3|5781.8|5775.8|8
1632498790000|2021-09-24 15:53:10|5782|5776|5781|5775|5782|5776|5781|5775|5
1632498800000|2021-09-24 15:53:20|||||||||1
1632498820000|2021-09-24 15:53:40|5782.5|5776.5|5782|5776|5782.5|5776.5|5782|5776|8
1632498830000|2021-09-24 15:53:50|5781|5775|5782|5776|5782|5776|5781|5775|6
1632498840000|2021-09-24 15:54:00|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782|5776|0
1632498850000|2021-09-24 15:54:10|5782.1|5776.1|5784|5778|5784|5778|5781.8|5775.8|12
1632498860000|2021-09-24 15:54:20|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|3
1632498870000|2021-09-24 15:54:30|5785.8|5779.8|5786|5780|5786|5780|5785.5|5779.5|14
1632498880000|2021-09-24 15:54:40|5784.8|5778.8|5784.8|5778.8|5785|5779|5784.5|5778.5|2
1632498890000|2021-09-24 15:54:50|5784.5|5778.5|5784.8|5778.8|5784.8|5778.8|5784.5|5778.5|1
1632498900000|2021-09-24 15:55:00|5784.5|5778.5|5784|5778|5784.8|5778.8|5784|5778|3
1632498910000|2021-09-24 15:55:10|5782.9|5776.9|5780.8|5774.8|5782.9|5776.9|5780.1|5774.1|28
1632498920000|2021-09-24 15:55:20|5780.5|5774.5|5780.8|5774.8|5780.8|5774.8|5780.5|5774.5|0
1632498930000|2021-09-24 15:55:30|5781.2|5775.2|5781.5|5775.5|5782.3|5776.3|5781.2|5775.2|16
1632498940000|2021-09-24 15:55:40|5781.8|5775.8|5781.5|5775.5|5781.8|5775.8|5781.5|5775.5|0
1632498950000|2021-09-24 15:55:50|||||||||1
1632498960000|2021-09-24 15:56:00|5781.8|5775.8|5783|5777|5784.3|5778.3|5781.8|5775.8|6
1632498970000|2021-09-24 15:56:10|5782.5|5776.5|5782.5|5776.5|5783|5777|5782.3|5776.3|11
1632498980000|2021-09-24 15:56:20|5783|5777|5782|5776|5783.5|5777.5|5782|5776|6
1632498990000|2021-09-24 15:56:30|5782.5|5776.5|5783|5777|5783|5777|5782.5|5776.5|4
1632499000000|2021-09-24 15:56:40|5783.3|5777.3|5782|5776|5783.3|5777.3|5782|5776|2
1632499010000|2021-09-24 15:56:50|5782.3|5776.3|5783|5777|5783|5777|5782.3|5776.3|5
1632499020000|2021-09-24 15:57:00|5782.8|5776.8|5783|5777|5783.3|5777.3|5782.5|5776.5|175
1632499030000|2021-09-24 15:57:10|5783.8|5777.8|5784.3|5778.3|5784.3|5778.3|5783.5|5777.5|23
1632499040000|2021-09-24 15:57:20|5784.2|5778.2|5783.8|5777.8|5784.2|5778.2|5783.8|5777.8|10
1632499050000|2021-09-24 15:57:30|5783.5|5777.5|5783.5|5777.5|5783.8|5777.8|5783.5|5777.5|2
1632499060000|2021-09-24 15:57:40|5783|5777|5783|5777|5783|5777|5783|5777|5
1632499070000|2021-09-24 15:57:50|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|2
1632499080000|2021-09-24 15:58:00|5781.5|5775.5|5783|5777|5783|5777|5781.5|5775.5|5
1632499090000|2021-09-24 15:58:10|||||||||1
1632499110000|2021-09-24 15:58:30|5782.5|5776.5|5783|5777|5783.3|5777.3|5782.5|5776.5|7
1632499130000|2021-09-24 15:58:50|5781.5|5775.5|5781|5775|5781.5|5775.5|5781|5775|5
1632499140000|2021-09-24 15:59:00|5781.1|5775.1|5781|5775|5781.1|5775.1|5781|5775|2
1632499150000|2021-09-24 15:59:10|5780.5|5774.5|5781|5775|5781.8|5775.8|5780|5774|57
1632499160000|2021-09-24 15:59:20|5780.5|5774.5|5780.3|5774.3|5780.5|5774.5|5779.5|5773.5|5
1632499170000|2021-09-24 15:59:30|5780.5|5774.5|5779.5|5773.5|5780.5|5774.5|5778.5|5772.5|7
1632499180000|2021-09-24 15:59:40|5779|5773|5779|5773|5779.5|5773.5|5779|5773|0
1632499190000|2021-09-24 15:59:50|5778.6|5772.6|5778|5772|5779|5773|5778|5772|19
1632499200000|2021-09-24 16:00:00|5778.5|5772.5|5781.5|5775.5|5781.5|5775.5|5778.5|5772.5|6
1632499210000|2021-09-24 16:00:10|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|13
1632499220000|2021-09-24 16:00:20|5781.6|5775.6|5781.5|5775.5|5781.6|5775.6|5781.5|5775.5|2
1632499230000|2021-09-24 16:00:30|||||||||30
1632499240000|2021-09-24 16:00:40|5780.8|5774.8|5780|5774|5780.8|5774.8|5780|5774|34
1632499250000|2021-09-24 16:00:50|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5779.8|5773.8|2
1632499260000|2021-09-24 16:01:00|5779.8|5773.8|5780|5774|5780.5|5774.5|5779.8|5773.8|12
1632499270000|2021-09-24 16:01:10|5779.8|5773.8|5779.5|5773.5|5780|5774|5779.5|5773.5|16
1632499280000|2021-09-24 16:01:20|5780.3|5774.3|5783.3|5777.3|5783.3|5777.3|5779.8|5773.8|11
1632499290000|2021-09-24 16:01:30|5782.5|5776.5|5783.3|5777.3|5783.3|5777.3|5782.5|5776.5|5
1632499300000|2021-09-24 16:01:40|5782.8|5776.8|5788|5782|5788|5782|5782.8|5776.8|35
1632499310000|2021-09-24 16:01:50|5788.3|5782.3|5788.1|5782.1|5788.5|5782.5|5788|5782|8
1632499320000|2021-09-24 16:02:00|5788|5782|5789|5783|5789.5|5783.5|5787.6|5781.6|10
1632499330000|2021-09-24 16:02:10|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|2
1632499350000|2021-09-24 16:02:30|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|21
1632499360000|2021-09-24 16:02:40|5789.3|5783.3|5789|5783|5789.3|5783.3|5789|5783|13
1632499370000|2021-09-24 16:02:50|5789.5|5783.5|5788.8|5782.8|5789.5|5783.5|5788.5|5782.5|3
1632499380000|2021-09-24 16:03:00|||||||||2
1632499390000|2021-09-24 16:03:10|5789|5783|5788|5782|5789|5783|5787.6|5781.6|27
1632499400000|2021-09-24 16:03:20|5789|5783|5789|5783|5789|5783|5788.5|5782.5|5
1632499410000|2021-09-24 16:03:30|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|80
1632499420000|2021-09-24 16:03:40|5789|5783|5789.5|5783.5|5789.5|5783.5|5789|5783|14
1632499430000|2021-09-24 16:03:50|||||||||2
1632499440000|2021-09-24 16:04:00|||||||||29
1632499450000|2021-09-24 16:04:10|||||||||5
1632499470000|2021-09-24 16:04:30|||||||||6
1632499480000|2021-09-24 16:04:40|5788.5|5782.5|5786.5|5780.5|5788.5|5782.5|5786.5|5780.5|20
1632499490000|2021-09-24 16:04:50|5786.8|5780.8|5789.3|5783.3|5789.3|5783.3|5785.5|5779.5|10
1632499500000|2021-09-24 16:05:00|5787.5|5781.5|5789.5|5783.5|5789.6|5783.6|5787.5|5781.5|21
1632499510000|2021-09-24 16:05:10|5791.7|5785.7|5792.5|5786.5|5792.5|5786.5|5791.5|5785.5|17
1632499520000|2021-09-24 16:05:20|5792.8|5786.8|5792|5786|5793.5|5787.5|5792|5786|12
1632499530000|2021-09-24 16:05:30|5792.3|5786.3|5792.5|5786.5|5792.5|5786.5|5792|5786|11
1632499540000|2021-09-24 16:05:40|||||||||2
1632499550000|2021-09-24 16:05:50|5793|5787|5792|5786|5793|5787|5792|5786|11
1632499560000|2021-09-24 16:06:00|5792.5|5786.5|5794.5|5788.5|5794.5|5788.5|5792.5|5786.5|9
1632499570000|2021-09-24 16:06:10|||||||||28
1632499580000|2021-09-24 16:06:20|||||||||5
1632499590000|2021-09-24 16:06:30|5793.5|5787.5|5794|5788|5794|5788|5792.8|5786.8|42
1632499600000|2021-09-24 16:06:40|5794.3|5788.3|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|29
1632499610000|2021-09-24 16:06:50|||||||||6
1632499620000|2021-09-24 16:07:00|5793.5|5787.5|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|37
1632499630000|2021-09-24 16:07:10|5794.3|5788.3|5794.5|5788.5|5794.5|5788.5|5794.3|5788.3|14
1632499640000|2021-09-24 16:07:20|||||||||1
1632499650000|2021-09-24 16:07:30|5794|5788|5794|5788|5794.5|5788.5|5793.5|5787.5|37
1632499660000|2021-09-24 16:07:40|5793.6|5787.6|5794.5|5788.5|5794.5|5788.5|5793.6|5787.6|6
1632499670000|2021-09-24 16:07:50|5794.1|5788.1|5794.5|5788.5|5794.5|5788.5|5794.1|5788.1|16
1632499680000|2021-09-24 16:08:00|5793.8|5787.8|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|3
1632499690000|2021-09-24 16:08:10|5793.5|5787.5|5793|5787|5794|5788|5793|5787|7
1632499700000|2021-09-24 16:08:20|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|6
1632499710000|2021-09-24 16:08:30|5793.3|5787.3|5793|5787|5793.5|5787.5|5793|5787|7
1632499720000|2021-09-24 16:08:40|5792.6|5786.6|5790.8|5784.8|5793|5787|5790.8|5784.8|8
1632499730000|2021-09-24 16:08:50|5791.3|5785.3|5792|5786|5792|5786|5791.3|5785.3|2
1632499740000|2021-09-24 16:09:00|5792.3|5786.3|5793|5787|5793|5787|5792.3|5786.3|5
1632499750000|2021-09-24 16:09:10|5792.5|5786.5|5793|5787|5793.5|5787.5|5792.5|5786.5|6
1632499760000|2021-09-24 16:09:20|5793.3|5787.3|5793|5787|5794|5788|5793|5787|2
1632499770000|2021-09-24 16:09:30|5793.3|5787.3|5794|5788|5794|5788|5793.3|5787.3|59
1632499780000|2021-09-24 16:09:40|5793|5787|5794|5788|5794.5|5788.5|5793|5787|13
1632499790000|2021-09-24 16:09:50|5793.6|5787.6|5794|5788|5794|5788|5793.5|5787.5|4
1632499800000|2021-09-24 16:10:00|5793.6|5787.6|5794.5|5788.5|5794.5|5788.5|5793.6|5787.6|2
1632499810000|2021-09-24 16:10:10|5796.5|5790.5|5796.8|5790.8|5797.5|5791.5|5796.5|5790.5|32
1632499820000|2021-09-24 16:10:20|5796|5790|5794.8|5788.8|5796|5790|5794.1|5788.1|7
1632499830000|2021-09-24 16:10:30|5794|5788|5794|5788|5794.5|5788.5|5794|5788|10
1632499840000|2021-09-24 16:10:40|5793.6|5787.6|5793|5787|5793.6|5787.6|5792|5786|9
1632499850000|2021-09-24 16:10:50|5792.8|5786.8|5795.5|5789.5|5795.5|5789.5|5792.8|5786.8|16
1632499860000|2021-09-24 16:11:00|5795.6|5789.6|5796.8|5790.8|5796.8|5790.8|5795.6|5789.6|9
1632499870000|2021-09-24 16:11:10|5796|5790|5796.5|5790.5|5796.5|5790.5|5796|5790|5
1632499880000|2021-09-24 16:11:20|5796|5790|5796.3|5790.3|5796.3|5790.3|5795.5|5789.5|26
1632499890000|2021-09-24 16:11:30|5795.8|5789.8|5795.6|5789.6|5796.2|5790.2|5795.6|5789.6|5
1632499900000|2021-09-24 16:11:40|5795.5|5789.5|5795.8|5789.8|5795.8|5789.8|5795.5|5789.5|1
1632499910000|2021-09-24 16:11:50|5796|5790|5796.8|5790.8|5797|5791|5796|5790|6
1632499920000|2021-09-24 16:12:00|5796.5|5790.5|5796.8|5790.8|5797.3|5791.3|5796.1|5790.1|8
1632499930000|2021-09-24 16:12:10|5796.5|5790.5|5796|5790|5796.5|5790.5|5796|5790|3
1632499940000|2021-09-24 16:12:20|5796.1|5790.1|5797.5|5791.5|5797.5|5791.5|5796|5790|11
1632499950000|2021-09-24 16:12:30|5797.8|5791.8|5798.5|5792.5|5798.5|5792.5|5797.8|5791.8|4
1632499960000|2021-09-24 16:12:40|5798.8|5792.8|5799.8|5793.8|5799.8|5793.8|5798.8|5792.8|22
1632499970000|2021-09-24 16:12:50|5799.5|5793.5|5804|5798|5804.5|5798.5|5799.5|5793.5|41
1632499980000|2021-09-24 16:13:00|5804.1|5798.1|5804|5798|5804.5|5798.5|5803.5|5797.5|41
1632499990000|2021-09-24 16:13:10|5803.6|5797.6|5803.3|5797.3|5804|5798|5803|5797|26
1632500000000|2021-09-24 16:13:20|5803.5|5797.5|5803|5797|5803.5|5797.5|5802.8|5796.8|3
1632500010000|2021-09-24 16:13:30|5802.8|5796.8|5803.5|5797.5|5803.5|5797.5|5802.8|5796.8|1
1632500020000|2021-09-24 16:13:40|5803|5797|5802.8|5796.8|5803.2|5797.2|5802.5|5796.5|35
1632500030000|2021-09-24 16:13:50|5803|5797|5803.8|5797.8|5803.8|5797.8|5802.6|5796.6|6
1632500040000|2021-09-24 16:14:00|5804|5798|5803.5|5797.5|5804.5|5798.5|5803|5797|6
1632500050000|2021-09-24 16:14:10|||||||||10
1632500060000|2021-09-24 16:14:20|5804|5798|5804|5798|5804|5798|5804|5798|6
1632500070000|2021-09-24 16:14:30|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.3|5798.3|7
1632500080000|2021-09-24 16:14:40|5804.6|5798.6|5804.5|5798.5|5804.6|5798.6|5804.5|5798.5|13
1632500090000|2021-09-24 16:14:50|5804.3|5798.3|5804.5|5798.5|5804.6|5798.6|5804.3|5798.3|55
1632500100000|2021-09-24 16:15:00|5805|5799|5806.5|5800.5|5806.5|5800.5|5805|5799|19
1632500110000|2021-09-24 16:15:10|5807.5|5801.5|5809|5803|5809|5803|5807.5|5801.5|20
1632500120000|2021-09-24 16:15:20|5809.5|5803.5|5810.5|5804.5|5811|5805|5809.5|5803.5|7
1632500130000|2021-09-24 16:15:30|5810.6|5804.6|5810.1|5804.1|5811.5|5805.5|5810.1|5804.1|4
1632500140000|2021-09-24 16:15:40|5810.5|5804.5|5809.5|5803.5|5810.5|5804.5|5809.5|5803.5|24
1632500150000|2021-09-24 16:15:50|5809.6|5803.6|5809.5|5803.5|5809.6|5803.6|5809.5|5803.5|16
1632500160000|2021-09-24 16:16:00|||||||||6
1632500170000|2021-09-24 16:16:10|||||||||1
1632500180000|2021-09-24 16:16:20|5808.5|5802.5|5809|5803|5809.5|5803.5|5808.5|5802.5|9
1632500190000|2021-09-24 16:16:30|5809.5|5803.5|5806.8|5800.8|5809.5|5803.5|5806.8|5800.8|28
1632500200000|2021-09-24 16:16:40|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806|5800|5
1632500210000|2021-09-24 16:16:50|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|1
1632500220000|2021-09-24 16:17:00|5807.2|5801.2|5807.5|5801.5|5807.5|5801.5|5806.8|5800.8|2
1632500230000|2021-09-24 16:17:10|||||||||2
1632500240000|2021-09-24 16:17:20|5807|5801|5807|5801|5807|5801|5807|5801|1
1632500250000|2021-09-24 16:17:30|5806.5|5800.5|5809.5|5803.5|5809.5|5803.5|5806.5|5800.5|22
1632500260000|2021-09-24 16:17:40|5809|5803|5808.8|5802.8|5809|5803|5808.8|5802.8|13
1632500270000|2021-09-24 16:17:50|5809|5803|5809|5803|5809|5803|5809|5803|1
1632500280000|2021-09-24 16:18:00|5808.5|5802.5|5806|5800|5808.5|5802.5|5806|5800|13
1632500290000|2021-09-24 16:18:10|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806|5800|2
1632500300000|2021-09-24 16:18:20|5806|5800|5805.5|5799.5|5806|5800|5804.5|5798.5|11
1632500310000|2021-09-24 16:18:30|5805.8|5799.8|5804.5|5798.5|5806.5|5800.5|5804.5|5798.5|12
1632500320000|2021-09-24 16:18:40|5804|5798|5803|5797|5805.3|5799.3|5803|5797|7
1632500330000|2021-09-24 16:18:50|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5800.5|5794.5|10
1632500340000|2021-09-24 16:19:00|5800.5|5794.5|5802.5|5796.5|5802.5|5796.5|5800.5|5794.5|31
1632500350000|2021-09-24 16:19:10|5802.1|5796.1|5801.5|5795.5|5802.3|5796.3|5801.5|5795.5|2
1632500360000|2021-09-24 16:19:20|5802|5796|5802|5796|5802.3|5796.3|5802|5796|0
1632500370000|2021-09-24 16:19:30|5802.5|5796.5|5800.5|5794.5|5802.5|5796.5|5800.5|5794.5|7
1632500380000|2021-09-24 16:19:40|5799|5793|5797.1|5791.1|5799|5793|5797.1|5791.1|7
1632500390000|2021-09-24 16:19:50|5796.5|5790.5|5797|5791|5797|5791|5796.5|5790.5|3
1632500400000|2021-09-24 16:20:00|||||||||2
1632500420000|2021-09-24 16:20:20|5796.6|5790.6|5795|5789|5796.6|5790.6|5795|5789|6
1632500430000|2021-09-24 16:20:30|5796|5790|5795.5|5789.5|5797|5791|5795.5|5789.5|3
1632500440000|2021-09-24 16:20:40|5796.5|5790.5|5796|5790|5796.5|5790.5|5796|5790|6
1632500450000|2021-09-24 16:20:50|5797|5791|5797.8|5791.8|5797.8|5791.8|5796.5|5790.5|3
1632500460000|2021-09-24 16:21:00|5798|5792|5798.5|5792.5|5798.5|5792.5|5797.5|5791.5|1
1632500470000|2021-09-24 16:21:10|5798.8|5792.8|5798.5|5792.5|5798.8|5792.8|5798.5|5792.5|1
1632500480000|2021-09-24 16:21:20|5798.3|5792.3|5797.5|5791.5|5798.3|5792.3|5797.5|5791.5|4
1632500490000|2021-09-24 16:21:30|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.3|5790.3|7
1632500500000|2021-09-24 16:21:40|5797.3|5791.3|5798.5|5792.5|5798.5|5792.5|5797.3|5791.3|1
1632500510000|2021-09-24 16:21:50|5798.6|5792.6|5799.5|5793.5|5799.5|5793.5|5798.6|5792.6|7
1632500520000|2021-09-24 16:22:00|5799.3|5793.3|5798|5792|5799.3|5793.3|5797.8|5791.8|15
1632500530000|2021-09-24 16:22:10|5798.3|5792.3|5801.5|5795.5|5801.5|5795.5|5798.3|5792.3|1
1632500540000|2021-09-24 16:22:20|5797.3|5791.3|5799.5|5793.5|5800.5|5794.5|5797|5791|24
1632500550000|2021-09-24 16:22:30|||||||||11
1632500560000|2021-09-24 16:22:40|5798.8|5792.8|5798.3|5792.3|5798.8|5792.8|5798.3|5792.3|12
1632500570000|2021-09-24 16:22:50|5797.8|5791.8|5798.3|5792.3|5798.3|5792.3|5797.8|5791.8|4
1632500580000|2021-09-24 16:23:00|5798.2|5792.2|5798.3|5792.3|5798.3|5792.3|5798.2|5792.2|0
1632500590000|2021-09-24 16:23:10|||||||||4
1632500600000|2021-09-24 16:23:20|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|9
1632500610000|2021-09-24 16:23:30|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|4
1632500620000|2021-09-24 16:23:40|||||||||6
1632500630000|2021-09-24 16:23:50|5797.8|5791.8|5796.3|5790.3|5797.8|5791.8|5795.5|5789.5|5
1632500640000|2021-09-24 16:24:00|5796|5790|5796|5790|5796.5|5790.5|5796|5790|3
1632500650000|2021-09-24 16:24:10|5797|5791|5796.5|5790.5|5797.5|5791.5|5795.5|5789.5|8
1632500660000|2021-09-24 16:24:20|5796|5790|5796|5790|5797.3|5791.3|5796|5790|16
1632500670000|2021-09-24 16:24:30|5795|5789|5793.5|5787.5|5795|5789|5793.5|5787.5|24
1632500680000|2021-09-24 16:24:40|5793.8|5787.8|5794.5|5788.5|5794.7|5788.7|5793.5|5787.5|8
1632500690000|2021-09-24 16:24:50|5795|5789|5793.8|5787.8|5795|5789|5793.5|5787.5|6
1632500710000|2021-09-24 16:25:10|||||||||2
1632500720000|2021-09-24 16:25:20|5793.5|5787.5|5793|5787|5793.5|5787.5|5793|5787|8
1632500730000|2021-09-24 16:25:30|5793.3|5787.3|5793.8|5787.8|5794.2|5788.2|5793.3|5787.3|4
1632500740000|2021-09-24 16:25:40|5794|5788|5793.8|5787.8|5794|5788|5792.5|5786.5|6
1632500750000|2021-09-24 16:25:50|5794.2|5788.2|5795.8|5789.8|5795.8|5789.8|5793.8|5787.8|6
1632500760000|2021-09-24 16:26:00|5796|5790|5793.7|5787.7|5796.3|5790.3|5793.3|5787.3|5
1632500770000|2021-09-24 16:26:10|5793.3|5787.3|5794.2|5788.2|5794.2|5788.2|5793.3|5787.3|2
1632500780000|2021-09-24 16:26:20|5793.8|5787.8|5793|5787|5794.3|5788.3|5793|5787|4
1632500790000|2021-09-24 16:26:30|5793.7|5787.7|5793.8|5787.8|5794|5788|5793.3|5787.3|3
1632500800000|2021-09-24 16:26:40|5793.3|5787.3|5792|5786|5793.3|5787.3|5792|5786|8
1632500810000|2021-09-24 16:26:50|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|3
1632500820000|2021-09-24 16:27:00|5793.8|5787.8|5792.8|5786.8|5793.8|5787.8|5791.7|5785.7|9
1632500830000|2021-09-24 16:27:10|5793.5|5787.5|5793.8|5787.8|5793.8|5787.8|5793.5|5787.5|6
1632500840000|2021-09-24 16:27:20|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1632500850000|2021-09-24 16:27:30|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|2
1632500860000|2021-09-24 16:27:40|5794.2|5788.2|5795.3|5789.3|5795.3|5789.3|5794.2|5788.2|9
1632500870000|2021-09-24 16:27:50|5796.3|5790.3|5796.5|5790.5|5797.3|5791.3|5796.3|5790.3|6
1632500880000|2021-09-24 16:28:00|||||||||2
1632500890000|2021-09-24 16:28:10|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|7
1632500900000|2021-09-24 16:28:20|5796.5|5790.5|5796.5|5790.5|5796.8|5790.8|5796.5|5790.5|1
1632500910000|2021-09-24 16:28:30|5796.8|5790.8|5797.3|5791.3|5797.3|5791.3|5796.8|5790.8|0
1632500920000|2021-09-24 16:28:40|5796.8|5790.8|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|11
1632500940000|2021-09-24 16:29:00|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632500950000|2021-09-24 16:29:10|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|4
1632500960000|2021-09-24 16:29:20|||||||||2
1632500970000|2021-09-24 16:29:30|5796.5|5790.5|5795|5789|5796.5|5790.5|5795|5789|10
1632500980000|2021-09-24 16:29:40|5794.5|5788.5|5794|5788|5794.5|5788.5|5794|5788|1
1632500990000|2021-09-24 16:29:50|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|0
1632501000000|2021-09-24 16:30:00|5795.3|5789.3|5795.7|5789.7|5795.8|5789.8|5795|5789|62
1632501010000|2021-09-24 16:30:10|5795.3|5789.3|5794.7|5788.7|5795.3|5789.3|5794.3|5788.3|15
1632501020000|2021-09-24 16:30:20|5793.7|5787.7|5794.2|5788.2|5794.7|5788.7|5793.7|5787.7|9
1632501030000|2021-09-24 16:30:30|5794.3|5788.3|5794.7|5788.7|5794.7|5788.7|5794.2|5788.2|2
1632501040000|2021-09-24 16:30:40|5794.2|5788.2|5793.3|5787.3|5794.2|5788.2|5793.2|5787.2|5
1632501050000|2021-09-24 16:30:50|5793.2|5787.2|5792.5|5786.5|5793.7|5787.7|5792.2|5786.2|2
1632501060000|2021-09-24 16:31:00|5793|5787|5791.7|5785.7|5793.7|5787.7|5791.7|5785.7|5
1632501070000|2021-09-24 16:31:10|5791|5785|5790.7|5784.7|5791|5785|5789.5|5783.5|10
1632501080000|2021-09-24 16:31:20|5790.5|5784.5|5790.2|5784.2|5790.7|5784.7|5790|5784|0
1632501090000|2021-09-24 16:31:30|5790.5|5784.5|5790.7|5784.7|5790.7|5784.7|5789.7|5783.7|1
1632501100000|2021-09-24 16:31:40|5791.2|5785.2|5791.5|5785.5|5791.5|5785.5|5791.2|5785.2|1
1632501110000|2021-09-24 16:31:50|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|1
1632501120000|2021-09-24 16:32:00|5793.2|5787.2|5793.5|5787.5|5793.5|5787.5|5792.7|5786.7|10
1632501130000|2021-09-24 16:32:10|5793.9|5787.9|5794.2|5788.2|5794.2|5788.2|5793.7|5787.7|10
1632501140000|2021-09-24 16:32:20|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|21
1632501150000|2021-09-24 16:32:30|5792.2|5786.2|5790.7|5784.7|5792.2|5786.2|5790.7|5784.7|7
1632501160000|2021-09-24 16:32:40|5790.5|5784.5|5790.2|5784.2|5790.5|5784.5|5790.2|5784.2|6
1632501170000|2021-09-24 16:32:50|5789.8|5783.8|5790.2|5784.2|5790.2|5784.2|5789.7|5783.7|11
1632501180000|2021-09-24 16:33:00|5790.7|5784.7|5791.7|5785.7|5792.2|5786.2|5790.7|5784.7|1
1632501190000|2021-09-24 16:33:10|5792|5786|5792.2|5786.2|5792.2|5786.2|5792|5786|1
1632501200000|2021-09-24 16:33:20|5789.8|5783.8|5789.7|5783.7|5789.8|5783.8|5789.7|5783.7|6
1632501210000|2021-09-24 16:33:30|5789.2|5783.2|5789.2|5783.2|5790.2|5784.2|5789.2|5783.2|5
1632501220000|2021-09-24 16:33:40|5789.7|5783.7|5793.2|5787.2|5793.2|5787.2|5789.2|5783.2|20
1632501230000|2021-09-24 16:33:50|||||||||52
1632501240000|2021-09-24 16:34:00|||||||||18
1632501250000|2021-09-24 16:34:10|5794|5788|5794.2|5788.2|5794.2|5788.2|5794|5788|10
1632501260000|2021-09-24 16:34:20|5794.3|5788.3|5795|5789|5795|5789|5794.3|5788.3|4
1632501270000|2021-09-24 16:34:30|5794.7|5788.7|5793.7|5787.7|5794.7|5788.7|5793.7|5787.7|10
1632501290000|2021-09-24 16:34:50|5793.2|5787.2|5791.7|5785.7|5793.2|5787.2|5791.7|5785.7|32
1632501330000|2021-09-24 16:35:30|5792|5786|5792.2|5786.2|5792.2|5786.2|5792|5786|5
1632501340000|2021-09-24 16:35:40|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|7
1632501350000|2021-09-24 16:35:50|5791.7|5785.7|5792.2|5786.2|5792.2|5786.2|5791.7|5785.7|3
1632501360000|2021-09-24 16:36:00|||||||||12
1632501370000|2021-09-24 16:36:10|5795.2|5789.2|5795.2|5789.2|5795.2|5789.2|5795.2|5789.2|8
1632501380000|2021-09-24 16:36:20|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|8
1632501390000|2021-09-24 16:36:30|5795|5789|5795.2|5789.2|5796|5790|5794.7|5788.7|4
1632501400000|2021-09-24 16:36:40|5794.5|5788.5|5794.2|5788.2|5795.2|5789.2|5794.2|5788.2|3
1632501410000|2021-09-24 16:36:50|5794.5|5788.5|5795.2|5789.2|5795.2|5789.2|5794.5|5788.5|0
1632501420000|2021-09-24 16:37:00|||||||||2
1632501430000|2021-09-24 16:37:10|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|1
1632501440000|2021-09-24 16:37:20|||||||||15
1632501450000|2021-09-24 16:37:30|5792.2|5786.2|5792.2|5786.2|5792.5|5786.5|5791.5|5785.5|46
1632501460000|2021-09-24 16:37:40|5791.8|5785.8|5791.7|5785.7|5791.8|5785.8|5790.7|5784.7|4
1632501470000|2021-09-24 16:37:50|5791.4|5785.4|5790.2|5784.2|5791.4|5785.4|5790.2|5784.2|7
1632501480000|2021-09-24 16:38:00|5791.7|5785.7|5791.2|5785.2|5792.2|5786.2|5791.2|5785.2|38
1632501490000|2021-09-24 16:38:10|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|11
1632501500000|2021-09-24 16:38:20|5790.7|5784.7|5790.7|5784.7|5791.2|5785.2|5790.2|5784.2|3
1632501510000|2021-09-24 16:38:30|5791.2|5785.2|5794.2|5788.2|5794.5|5788.5|5791.2|5785.2|15
1632501520000|2021-09-24 16:38:40|5794.5|5788.5|5795|5789|5795|5789|5794.5|5788.5|6
1632501530000|2021-09-24 16:38:50|5794.5|5788.5|5796.7|5790.7|5797.2|5791.2|5794.5|5788.5|30
1632501540000|2021-09-24 16:39:00|5796.5|5790.5|5796.7|5790.7|5796.7|5790.7|5796.5|5790.5|124
1632501550000|2021-09-24 16:39:10|5796.2|5790.2|5795.7|5789.7|5796.2|5790.2|5795.7|5789.7|2
1632501560000|2021-09-24 16:39:20|5795.3|5789.3|5796.2|5790.2|5796.2|5790.2|5794.7|5788.7|6
1632501570000|2021-09-24 16:39:30|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.2|5790.2|6
1632501590000|2021-09-24 16:39:50|5796.9|5790.9|5796.7|5790.7|5797.2|5791.2|5796.2|5790.2|2
1632501600000|2021-09-24 16:40:00|5797.4|5791.4|5797.5|5791.5|5797.5|5791.5|5796.7|5790.7|0
1632501610000|2021-09-24 16:40:10|5798|5792|5801.3|5795.3|5801.7|5795.7|5798|5792|17
1632501620000|2021-09-24 16:40:20|5801.2|5795.2|5802.2|5796.2|5803|5797|5801|5795|18
1632501630000|2021-09-24 16:40:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|1
1632501640000|2021-09-24 16:40:40|5804.2|5798.2|5805.5|5799.5|5805.5|5799.5|5804.2|5798.2|7
1632501650000|2021-09-24 16:40:50|5803.7|5797.7|5805.2|5799.2|5805.2|5799.2|5803.7|5797.7|19
1632501660000|2021-09-24 16:41:00|5805.3|5799.3|5805.2|5799.2|5806.2|5800.2|5805.2|5799.2|22
1632501670000|2021-09-24 16:41:10|||||||||5
1632501680000|2021-09-24 16:41:20|5805|5799|5805.7|5799.7|5805.7|5799.7|5805|5799|1
1632501700000|2021-09-24 16:41:40|5806|5800|5807.2|5801.2|5807.7|5801.7|5806|5800|12
1632501710000|2021-09-24 16:41:50|5807.7|5801.7|5807.2|5801.2|5807.7|5801.7|5806.5|5800.5|13
1632501720000|2021-09-24 16:42:00|5806.7|5800.7|5805.2|5799.2|5809|5803|5805.2|5799.2|5
1632501730000|2021-09-24 16:42:10|5805.7|5799.7|5806.7|5800.7|5806.7|5800.7|5805.7|5799.7|2
1632501750000|2021-09-24 16:42:30|5806.2|5800.2|5806.2|5800.2|5807.2|5801.2|5806.2|5800.2|2
1632501760000|2021-09-24 16:42:40|||||||||2
1632501770000|2021-09-24 16:42:50|||||||||3
1632501780000|2021-09-24 16:43:00|5805.7|5799.7|5805.2|5799.2|5805.7|5799.7|5805.2|5799.2|11
1632501790000|2021-09-24 16:43:10|5806.2|5800.2|5805.7|5799.7|5806.2|5800.2|5805.7|5799.7|3
1632501800000|2021-09-24 16:43:20|5805|5799|5805.7|5799.7|5806.2|5800.2|5805|5799|2
1632501810000|2021-09-24 16:43:30|5800.2|5794.2|5801.7|5795.7|5803.3|5797.3|5800.2|5794.2|41
1632501820000|2021-09-24 16:43:40|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|3
1632501830000|2021-09-24 16:43:50|5801.3|5795.3|5803.7|5797.7|5803.7|5797.7|5801.3|5795.3|3
1632501840000|2021-09-24 16:44:00|5803.3|5797.3|5803.7|5797.7|5803.7|5797.7|5803.3|5797.3|1
1632501850000|2021-09-24 16:44:10|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|1
1632501860000|2021-09-24 16:44:20|5804.2|5798.2|5800.7|5794.7|5804.2|5798.2|5800.7|5794.7|7
1632501870000|2021-09-24 16:44:30|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|1
1632501880000|2021-09-24 16:44:40|5800.9|5794.9|5800.5|5794.5|5800.9|5794.9|5800.5|5794.5|2
1632501890000|2021-09-24 16:44:50|5801|5795|5801.2|5795.2|5801.2|5795.2|5801|5795|1
1632501900000|2021-09-24 16:45:00|5801.7|5795.7|5802.7|5796.7|5802.7|5796.7|5800.8|5794.8|3
1632501910000|2021-09-24 16:45:10|5803.7|5797.7|5804.2|5798.2|5804.2|5798.2|5803.7|5797.7|2
1632501920000|2021-09-24 16:45:20|5804.7|5798.7|5805.7|5799.7|5806|5800|5804.7|5798.7|1
1632501930000|2021-09-24 16:45:30|5806.2|5800.2|5806.8|5800.8|5807.2|5801.2|5806.2|5800.2|12
1632501940000|2021-09-24 16:45:40|5807.2|5801.2|5805.7|5799.7|5807.2|5801.2|5805.7|5799.7|6
1632501950000|2021-09-24 16:45:50|||||||||1
1632501960000|2021-09-24 16:46:00|5806.7|5800.7|5803.7|5797.7|5806.7|5800.7|5803.7|5797.7|3
1632501970000|2021-09-24 16:46:10|5803.2|5797.2|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|0
1632501980000|2021-09-24 16:46:20|5802.8|5796.8|5802.7|5796.7|5802.8|5796.8|5802.7|5796.7|1
1632502000000|2021-09-24 16:46:40|5803|5797|5804.7|5798.7|5804.7|5798.7|5803|5797|4
1632502010000|2021-09-24 16:46:50|5804.2|5798.2|5804.7|5798.7|5804.7|5798.7|5804.2|5798.2|1
1632502040000|2021-09-24 16:47:20|5803.2|5797.2|5804.7|5798.7|5804.7|5798.7|5803.2|5797.2|15
1632502050000|2021-09-24 16:47:30|5805.7|5799.7|5805.2|5799.2|5805.7|5799.7|5805.2|5799.2|2
1632502060000|2021-09-24 16:47:40|5805.7|5799.7|5805.2|5799.2|5805.7|5799.7|5805.2|5799.2|1
1632502070000|2021-09-24 16:47:50|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|1
1632502090000|2021-09-24 16:48:10|5804.3|5798.3|5803.7|5797.7|5804.7|5798.7|5803.7|5797.7|1
1632502110000|2021-09-24 16:48:30|5803.8|5797.8|5803.7|5797.7|5804.7|5798.7|5803.7|5797.7|2
1632502120000|2021-09-24 16:48:40|5804.7|5798.7|5803.7|5797.7|5805|5799|5803.2|5797.2|7
1632502130000|2021-09-24 16:48:50|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1632502140000|2021-09-24 16:49:00|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|6
1632502150000|2021-09-24 16:49:10|5802|5796|5799.5|5793.5|5802|5796|5799.5|5793.5|10
1632502160000|2021-09-24 16:49:20|5800.2|5794.2|5801.7|5795.7|5801.7|5795.7|5800.2|5794.2|7
1632502170000|2021-09-24 16:49:30|5801.8|5795.8|5802.7|5796.7|5802.7|5796.7|5801.8|5795.8|1
1632502200000|2021-09-24 16:50:00|5803.2|5797.2|5804.7|5798.7|5805|5799|5803.2|5797.2|2
1632502210000|2021-09-24 16:50:10|5799.2|5793.2|5800.7|5794.7|5800.7|5794.7|5798.7|5792.7|53
1632502220000|2021-09-24 16:50:20|5801.2|5795.2|5801.7|5795.7|5801.7|5795.7|5800.8|5794.8|2
1632502230000|2021-09-24 16:50:30|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|8
1632502260000|2021-09-24 16:51:00|5802.3|5796.3|5801.7|5795.7|5802.3|5796.3|5801.2|5795.2|18
1632502270000|2021-09-24 16:51:10|5801.2|5795.2|5801.7|5795.7|5801.7|5795.7|5801.2|5795.2|1
1632502280000|2021-09-24 16:51:20|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632502290000|2021-09-24 16:51:30|5801.7|5795.7|5802.5|5796.5|5802.7|5796.7|5801.7|5795.7|3
1632502310000|2021-09-24 16:51:50|5801.2|5795.2|5799.7|5793.7|5801.2|5795.2|5798|5792|23
1632502320000|2021-09-24 16:52:00|5798.2|5792.2|5797.7|5791.7|5798.2|5792.2|5795.7|5789.7|21
1632502330000|2021-09-24 16:52:10|5796.3|5790.3|5796|5790|5798.7|5792.7|5795.7|5789.7|9
1632502340000|2021-09-24 16:52:20|5795.5|5789.5|5796.1|5790.1|5796.7|5790.7|5795.5|5789.5|119
1632502350000|2021-09-24 16:52:30|5796|5790|5796|5790|5796.5|5790.5|5795.8|5789.8|0
1632502360000|2021-09-24 16:52:40|5796.3|5790.3|5796.5|5790.5|5796.5|5790.5|5796|5790|0
1632502370000|2021-09-24 16:52:50|5795.2|5789.2|5796.8|5790.8|5797.3|5791.3|5795.2|5789.2|8
1632502380000|2021-09-24 16:53:00|5796.3|5790.3|5796.8|5790.8|5797.8|5791.8|5796|5790|12
1632502390000|2021-09-24 16:53:10|5797|5791|5797.8|5791.8|5797.8|5791.8|5797|5791|1
1632502400000|2021-09-24 16:53:20|5797.5|5791.5|5798.7|5792.7|5799|5793|5797|5791|4
1632502410000|2021-09-24 16:53:30|5798.3|5792.3|5800.7|5794.7|5800.7|5794.7|5798.3|5792.3|6
1632502420000|2021-09-24 16:53:40|5800.3|5794.3|5800|5794|5800.8|5794.8|5800|5794|18
1632502430000|2021-09-24 16:53:50|5799.8|5793.8|5798.8|5792.8|5800.7|5794.7|5798.3|5792.3|16
1632502440000|2021-09-24 16:54:00|||||||||4
1632502450000|2021-09-24 16:54:10|5798.3|5792.3|5795.7|5789.7|5798.3|5792.3|5795.7|5789.7|6
1632502460000|2021-09-24 16:54:20|5795.5|5789.5|5794.8|5788.8|5795.7|5789.7|5794.8|5788.8|10
1632502470000|2021-09-24 16:54:30|5795.3|5789.3|5793.7|5787.7|5795.3|5789.3|5792.7|5786.7|18
1632502480000|2021-09-24 16:54:40|5794.3|5788.3|5792.7|5786.7|5794.7|5788.7|5792.7|5786.7|9
1632502490000|2021-09-24 16:54:50|5792.2|5786.2|5791.8|5785.8|5792.7|5786.7|5791.7|5785.7|9
1632502500000|2021-09-24 16:55:00|5792.7|5786.7|5794.8|5788.8|5795.8|5789.8|5792.7|5786.7|14
1632502510000|2021-09-24 16:55:10|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|8
1632502520000|2021-09-24 16:55:20|5796.2|5790.2|5796.7|5790.7|5797.3|5791.3|5796.2|5790.2|1
1632502530000|2021-09-24 16:55:30|5797|5791|5796.7|5790.7|5797.2|5791.2|5796.7|5790.7|1
1632502540000|2021-09-24 16:55:40|5796.3|5790.3|5796.7|5790.7|5797|5791|5796.2|5790.2|19
1632502550000|2021-09-24 16:55:50|5798.2|5792.2|5797.7|5791.7|5798.2|5792.2|5797.7|5791.7|3
1632502560000|2021-09-24 16:56:00|5798|5792|5797.3|5791.3|5798.2|5792.2|5797.3|5791.3|1
1632502570000|2021-09-24 16:56:10|5797|5791|5795.7|5789.7|5797|5791|5795.2|5789.2|3
1632502580000|2021-09-24 16:56:20|5797.3|5791.3|5798.7|5792.7|5798.7|5792.7|5797.3|5791.3|15
1632502590000|2021-09-24 16:56:30|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|7
1632502600000|2021-09-24 16:56:40|5797|5791|5796.7|5790.7|5797|5791|5796.7|5790.7|1
1632502610000|2021-09-24 16:56:50|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|1
1632502620000|2021-09-24 16:57:00|5796|5790|5796.2|5790.2|5796.7|5790.7|5795.7|5789.7|7
1632502630000|2021-09-24 16:57:10|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|0
1632502640000|2021-09-24 16:57:20|5795.2|5789.2|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|9
1632502650000|2021-09-24 16:57:30|5795.2|5789.2|5795.5|5789.5|5795.7|5789.7|5795|5789|6
1632502660000|2021-09-24 16:57:40|5795.2|5789.2|5790.7|5784.7|5795.2|5789.2|5790.7|5784.7|13
1632502680000|2021-09-24 16:58:00|5791|5785|5791.3|5785.3|5791.7|5785.7|5790.2|5784.2|12
1632502690000|2021-09-24 16:58:10|5791.2|5785.2|5791.5|5785.5|5792|5786|5791.2|5785.2|6
1632502700000|2021-09-24 16:58:20|5791.2|5785.2|5791|5785|5791.5|5785.5|5791|5785|3
1632502710000|2021-09-24 16:58:30|5791.5|5785.5|5793|5787|5793.5|5787.5|5791.5|5785.5|18
1632502720000|2021-09-24 16:58:40|5792.2|5786.2|5792|5786|5792.7|5786.7|5792|5786|6
1632502730000|2021-09-24 16:58:50|5792.5|5786.5|5792.7|5786.7|5792.7|5786.7|5792|5786|3
1632502750000|2021-09-24 16:59:10|5791.7|5785.7|5791.2|5785.2|5792.2|5786.2|5790.7|5784.7|8
1632502760000|2021-09-24 16:59:20|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|2
1632502770000|2021-09-24 16:59:30|5788.8|5782.8|5786.8|5780.8|5788.8|5782.8|5786.8|5780.8|8
1632502780000|2021-09-24 16:59:40|5784.7|5778.7|5784.7|5778.7|5785.8|5779.8|5784.2|5778.2|35
1632502790000|2021-09-24 16:59:50|5784.2|5778.2|5784.7|5778.7|5784.7|5778.7|5784.2|5778.2|61
1632502800000|2021-09-24 17:00:00|5784.8|5778.8|5779.7|5773.7|5786.8|5780.8|5779.7|5773.7|37
1632502810000|2021-09-24 17:00:10|5778.8|5772.8|5784.2|5778.2|5784.2|5778.2|5778.5|5772.5|20
1632502820000|2021-09-24 17:00:20|5786.7|5780.7|5786.7|5780.7|5787.2|5781.2|5786.3|5780.3|21
1632502830000|2021-09-24 17:00:30|5787.2|5781.2|5782.7|5776.7|5788.2|5782.2|5782.7|5776.7|25
1632502840000|2021-09-24 17:00:40|5781.8|5775.8|5784.7|5778.7|5784.7|5778.7|5781.8|5775.8|10
1632502850000|2021-09-24 17:00:50|5785.2|5779.2|5790.2|5784.2|5790.2|5784.2|5785.2|5779.2|8
1632502860000|2021-09-24 17:01:00|5790|5784|5788.8|5782.8|5790|5784|5788.3|5782.3|21
1632502870000|2021-09-24 17:01:10|5789.2|5783.2|5788.7|5782.7|5790|5784|5788.2|5782.2|6
1632502880000|2021-09-24 17:01:20|5789.2|5783.2|5789|5783|5789.2|5783.2|5788.7|5782.7|101
1632502890000|2021-09-24 17:01:30|5789.2|5783.2|5788.7|5782.7|5790.2|5784.2|5788.2|5782.2|137
1632502900000|2021-09-24 17:01:40|||||||||10
1632502910000|2021-09-24 17:01:50|5788.3|5782.3|5788.2|5782.2|5788.3|5782.3|5787.2|5781.2|125
1632502920000|2021-09-24 17:02:00|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632502940000|2021-09-24 17:02:20|5784.8|5778.8|5783.7|5777.7|5784.8|5778.8|5783.7|5777.7|38
1632502950000|2021-09-24 17:02:30|5784.2|5778.2|5784.7|5778.7|5784.7|5778.7|5784.2|5778.2|1
1632502960000|2021-09-24 17:02:40|5784.8|5778.8|5784.7|5778.7|5784.8|5778.8|5784.7|5778.7|3
1632502980000|2021-09-24 17:03:00|5784.3|5778.3|5785.2|5779.2|5785.2|5779.2|5784.2|5778.2|28
1632502990000|2021-09-24 17:03:10|5785|5779|5785.2|5779.2|5785.2|5779.2|5785|5779|2
1632503000000|2021-09-24 17:03:20|5784|5778|5784.7|5778.7|5784.7|5778.7|5784|5778|7
1632503010000|2021-09-24 17:03:30|5784.2|5778.2|5784.2|5778.2|5784.3|5778.3|5784.2|5778.2|81
1632503020000|2021-09-24 17:03:40|5782.8|5776.8|5782.2|5776.2|5782.8|5776.8|5782.2|5776.2|21
1632503030000|2021-09-24 17:03:50|5782.5|5776.5|5782.7|5776.7|5782.8|5776.8|5782.2|5776.2|27
1632503040000|2021-09-24 17:04:00|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|14
1632503050000|2021-09-24 17:04:10|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|4
1632503060000|2021-09-24 17:04:20|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|2
1632503070000|2021-09-24 17:04:30|5782.5|5776.5|5782.7|5776.7|5783.2|5777.2|5782.5|5776.5|7
1632503080000|2021-09-24 17:04:40|5782.3|5776.3|5782.7|5776.7|5782.7|5776.7|5782.3|5776.3|1
1632503100000|2021-09-24 17:05:00|5783.2|5777.2|5784|5778|5784|5778|5782.7|5776.7|5
1632503110000|2021-09-24 17:05:10|||||||||2
1632503120000|2021-09-24 17:05:20|5783.2|5777.2|5783.2|5777.2|5783.5|5777.5|5783.2|5777.2|10
1632503130000|2021-09-24 17:05:30|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|2
1632503140000|2021-09-24 17:05:40|5784|5778|5784|5778|5784|5778|5784|5778|1
1632503150000|2021-09-24 17:05:50|5782.7|5776.7|5783.5|5777.5|5784|5778|5782.7|5776.7|15
1632503160000|2021-09-24 17:06:00|5784|5778|5784|5778|5784|5778|5784|5778|3
1632503170000|2021-09-24 17:06:10|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|69
1632503180000|2021-09-24 17:06:20|5785.9|5779.9|5785.7|5779.7|5786.2|5780.2|5785.7|5779.7|7
1632503190000|2021-09-24 17:06:30|5785.2|5779.2|5785.7|5779.7|5785.7|5779.7|5785.2|5779.2|2
1632503200000|2021-09-24 17:06:40|||||||||1
1632503220000|2021-09-24 17:07:00|5785.3|5779.3|5785.7|5779.7|5785.7|5779.7|5785.2|5779.2|1
1632503230000|2021-09-24 17:07:10|5785.5|5779.5|5783.7|5777.7|5785.5|5779.5|5783.7|5777.7|7
1632503250000|2021-09-24 17:07:30|5784.2|5778.2|5783.2|5777.2|5784.2|5778.2|5782.7|5776.7|3
1632503260000|2021-09-24 17:07:40|5782.7|5776.7|5783.7|5777.7|5783.7|5777.7|5782.7|5776.7|2
1632503270000|2021-09-24 17:07:50|5783|5777|5783.7|5777.7|5783.7|5777.7|5783|5777|2
1632503290000|2021-09-24 17:08:10|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|4
1632503300000|2021-09-24 17:08:20|5783|5777|5783.7|5777.7|5783.7|5777.7|5783|5777|11
1632503310000|2021-09-24 17:08:30|5784|5778|5785.3|5779.3|5785.7|5779.7|5784|5778|43
1632503320000|2021-09-24 17:08:40|5784.3|5778.3|5784.2|5778.2|5785.2|5779.2|5784.2|5778.2|7
1632503330000|2021-09-24 17:08:50|5782.2|5776.2|5783.2|5777.2|5783.2|5777.2|5782.2|5776.2|8
1632503340000|2021-09-24 17:09:00|5783.5|5777.5|5785.3|5779.3|5785.3|5779.3|5783.5|5777.5|6
1632503350000|2021-09-24 17:09:10|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.3|5779.3|3
1632503360000|2021-09-24 17:09:20|5786.2|5780.2|5785.8|5779.8|5786.2|5780.2|5785.8|5779.8|25
1632503370000|2021-09-24 17:09:30|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|0
1632503380000|2021-09-24 17:09:40|5785.8|5779.8|5786.2|5780.2|5786.2|5780.2|5785.3|5779.3|5
1632503390000|2021-09-24 17:09:50|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5785.3|5779.3|2
1632503400000|2021-09-24 17:10:00|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|3
1632503410000|2021-09-24 17:10:10|||||||||2
1632503420000|2021-09-24 17:10:20|5785.5|5779.5|5783.7|5777.7|5785.5|5779.5|5782.5|5776.5|17
1632503430000|2021-09-24 17:10:30|5783.2|5777.2|5783.7|5777.7|5784.2|5778.2|5783.2|5777.2|2
1632503450000|2021-09-24 17:10:50|5783.3|5777.3|5783.2|5777.2|5784.2|5778.2|5782.7|5776.7|20
1632503460000|2021-09-24 17:11:00|5783.3|5777.3|5783.7|5777.7|5783.7|5777.7|5783|5777|2
1632503470000|2021-09-24 17:11:10|5782.7|5776.7|5783.7|5777.7|5783.7|5777.7|5782.7|5776.7|2
1632503490000|2021-09-24 17:11:30|5784.2|5778.2|5784.5|5778.5|5784.5|5778.5|5784.2|5778.2|0
1632503500000|2021-09-24 17:11:40|5785|5779|5784.5|5778.5|5785.7|5779.7|5784.2|5778.2|5
1632503510000|2021-09-24 17:11:50|5784.7|5778.7|5785.7|5779.7|5785.7|5779.7|5784.7|5778.7|7
1632503520000|2021-09-24 17:12:00|5784.7|5778.7|5783.7|5777.7|5785|5779|5783.7|5777.7|2
1632503530000|2021-09-24 17:12:10|5787.2|5781.2|5789.7|5783.7|5791.2|5785.2|5787.2|5781.2|22
1632503540000|2021-09-24 17:12:20|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|5789.5|5783.5|3
1632503550000|2021-09-24 17:12:30|5790.3|5784.3|5791.7|5785.7|5791.7|5785.7|5790.3|5784.3|9
1632503560000|2021-09-24 17:12:40|5792.2|5786.2|5791.5|5785.5|5792.2|5786.2|5791.2|5785.2|4
1632503570000|2021-09-24 17:12:50|5791.7|5785.7|5794.7|5788.7|5794.7|5788.7|5791.7|5785.7|2
1632503580000|2021-09-24 17:13:00|5794.8|5788.8|5791.8|5785.8|5794.8|5788.8|5791.8|5785.8|16
1632503590000|2021-09-24 17:13:10|||||||||3
1632503600000|2021-09-24 17:13:20|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.7|5785.7|5
1632503610000|2021-09-24 17:13:30|5791.2|5785.2|5791.7|5785.7|5791.7|5785.7|5791.2|5785.2|2
1632503620000|2021-09-24 17:13:40|5791.2|5785.2|5791|5785|5791.7|5785.7|5790.5|5784.5|4
1632503630000|2021-09-24 17:13:50|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1632503640000|2021-09-24 17:14:00|5791.7|5785.7|5789.7|5783.7|5791.7|5785.7|5789.5|5783.5|4
1632503650000|2021-09-24 17:14:10|5790|5784|5790.5|5784.5|5790.5|5784.5|5789.7|5783.7|6
1632503660000|2021-09-24 17:14:20|5790.2|5784.2|5791.7|5785.7|5791.7|5785.7|5790.2|5784.2|3
1632503670000|2021-09-24 17:14:30|5791.5|5785.5|5792.7|5786.7|5792.7|5786.7|5791.2|5785.2|2
1632503680000|2021-09-24 17:14:40|||||||||2
1632503690000|2021-09-24 17:14:50|5793.2|5787.2|5792.7|5786.7|5793.2|5787.2|5792.2|5786.2|2
1632503700000|2021-09-24 17:15:00|5792.2|5786.2|5790.5|5784.5|5792.2|5786.2|5790.2|5784.2|5
1632503710000|2021-09-24 17:15:10|5791|5785|5790.7|5784.7|5791|5785|5790.7|5784.7|2
1632503720000|2021-09-24 17:15:20|5791|5785|5791.2|5785.2|5791.2|5785.2|5790.7|5784.7|1
1632503730000|2021-09-24 17:15:30|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|1
1632503740000|2021-09-24 17:15:40|5791.2|5785.2|5792.2|5786.2|5792.2|5786.2|5791.2|5785.2|3
1632503750000|2021-09-24 17:15:50|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|1
1632503760000|2021-09-24 17:16:00|5791.7|5785.7|5791.3|5785.3|5792.2|5786.2|5791.3|5785.3|10
1632503770000|2021-09-24 17:16:10|5791.5|5785.5|5792.2|5786.2|5792.2|5786.2|5791.5|5785.5|3
1632503780000|2021-09-24 17:16:20|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|6
1632503800000|2021-09-24 17:16:40|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.5|5783.5|4
1632503810000|2021-09-24 17:16:50|5792.5|5786.5|5793.2|5787.2|5793.2|5787.2|5792.5|5786.5|25
1632503820000|2021-09-24 17:17:00|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.2|5787.2|1
1632503830000|2021-09-24 17:17:10|5793.2|5787.2|5794.7|5788.7|5794.7|5788.7|5793.2|5787.2|6
1632503840000|2021-09-24 17:17:20|5794.5|5788.5|5794.7|5788.7|5795.2|5789.2|5794.5|5788.5|2
1632503850000|2021-09-24 17:17:30|5795|5789|5794.7|5788.7|5795.2|5789.2|5794.7|5788.7|2
1632503860000|2021-09-24 17:17:40|5795.2|5789.2|5794.2|5788.2|5795.2|5789.2|5794.2|5788.2|1
1632503870000|2021-09-24 17:17:50|5794|5788|5792.7|5786.7|5794.2|5788.2|5792.7|5786.7|6
1632503880000|2021-09-24 17:18:00|5792.2|5786.2|5792.7|5786.7|5793.2|5787.2|5792|5786|7
1632503890000|2021-09-24 17:18:10|5792.5|5786.5|5792.7|5786.7|5793.2|5787.2|5792.2|5786.2|0
1632503900000|2021-09-24 17:18:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|2
1632503910000|2021-09-24 17:18:30|5792.5|5786.5|5794.5|5788.5|5794.5|5788.5|5792.5|5786.5|10
1632503920000|2021-09-24 17:18:40|5795.2|5789.2|5794.7|5788.7|5795.5|5789.5|5794.7|5788.7|7
1632503930000|2021-09-24 17:18:50|5795|5789|5796|5790|5796|5790|5795|5789|0
1632503940000|2021-09-24 17:19:00|5795.5|5789.5|5796|5790|5796|5790|5794.8|5788.8|10
1632503950000|2021-09-24 17:19:10|5796.2|5790.2|5796.5|5790.5|5796.5|5790.5|5796.2|5790.2|3
1632503960000|2021-09-24 17:19:20|5795.5|5789.5|5795.8|5789.8|5795.8|5789.8|5795.5|5789.5|21
1632503970000|2021-09-24 17:19:30|5795.7|5789.7|5795.7|5789.7|5796.3|5790.3|5795.7|5789.7|3
1632503980000|2021-09-24 17:19:40|5795.2|5789.2|5795.7|5789.7|5795.7|5789.7|5794.7|5788.7|12
1632503990000|2021-09-24 17:19:50|5795.3|5789.3|5794.7|5788.7|5795.3|5789.3|5794.7|5788.7|2
1632504000000|2021-09-24 17:20:00|5795|5789|5794.7|5788.7|5795|5789|5794.7|5788.7|0
1632504010000|2021-09-24 17:20:10|5794.5|5788.5|5794.2|5788.2|5794.5|5788.5|5793.2|5787.2|6
1632504020000|2021-09-24 17:20:20|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|1
1632504030000|2021-09-24 17:20:30|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5
1632504040000|2021-09-24 17:20:40|5794.5|5788.5|5795.5|5789.5|5795.5|5789.5|5794.3|5788.3|5
1632504050000|2021-09-24 17:20:50|5795.9|5789.9|5795.5|5789.5|5795.9|5789.9|5795.2|5789.2|1
1632504060000|2021-09-24 17:21:00|5795.2|5789.2|5796.2|5790.2|5796.2|5790.2|5795.2|5789.2|5
1632504070000|2021-09-24 17:21:10|5794.2|5788.2|5794.7|5788.7|5794.7|5788.7|5794.2|5788.2|3
1632504080000|2021-09-24 17:21:20|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5793.2|5787.2|5
1632504090000|2021-09-24 17:21:30|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|2
1632504100000|2021-09-24 17:21:40|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|4
1632504110000|2021-09-24 17:21:50|5794.3|5788.3|5794.2|5788.2|5794.7|5788.7|5794.2|5788.2|3
1632504120000|2021-09-24 17:22:00|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794|5788|7
1632504130000|2021-09-24 17:22:10|5795.2|5789.2|5793.2|5787.2|5795.2|5789.2|5792.2|5786.2|20
1632504160000|2021-09-24 17:22:40|||||||||1
1632504170000|2021-09-24 17:22:50|||||||||3
1632504180000|2021-09-24 17:23:00|||||||||2
1632504190000|2021-09-24 17:23:10|5792.2|5786.2|5793|5787|5793|5787|5792.2|5786.2|4
1632504200000|2021-09-24 17:23:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|4
1632504210000|2021-09-24 17:23:30|5792|5786|5792.5|5786.5|5792.5|5786.5|5792|5786|9
1632504220000|2021-09-24 17:23:40|5792.2|5786.2|5792|5786|5792.5|5786.5|5792|5786|10
1632504230000|2021-09-24 17:23:50|5791.5|5785.5|5791.2|5785.2|5791.5|5785.5|5790.5|5784.5|5
1632504240000|2021-09-24 17:24:00|5791.5|5785.5|5791.7|5785.7|5792.3|5786.3|5791.5|5785.5|2
1632504250000|2021-09-24 17:24:10|5791.8|5785.8|5792.7|5786.7|5792.7|5786.7|5791.7|5785.7|3
1632504260000|2021-09-24 17:24:20|5792.2|5786.2|5792.2|5786.2|5792.7|5786.7|5792.2|5786.2|1
1632504270000|2021-09-24 17:24:30|5792|5786|5792.2|5786.2|5793|5787|5792|5786|3
1632504280000|2021-09-24 17:24:40|5792.3|5786.3|5792.2|5786.2|5792.7|5786.7|5792|5786|2
1632504290000|2021-09-24 17:24:50|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|2
1632504310000|2021-09-24 17:25:10|5792.2|5786.2|5792.7|5786.7|5792.7|5786.7|5792.2|5786.2|1
1632504320000|2021-09-24 17:25:20|5793|5787|5793.2|5787.2|5793.2|5787.2|5793|5787|4
1632504330000|2021-09-24 17:25:30|||||||||9
1632504360000|2021-09-24 17:26:00|5793|5787|5793|5787|5793|5787|5793|5787|1
1632504370000|2021-09-24 17:26:10|5791.5|5785.5|5791.2|5785.2|5792|5786|5791.2|5785.2|2
1632504380000|2021-09-24 17:26:20|5790.7|5784.7|5790.2|5784.2|5790.7|5784.7|5789.7|5783.7|6
1632504400000|2021-09-24 17:26:40|5790.3|5784.3|5790.7|5784.7|5790.7|5784.7|5790.3|5784.3|1
1632504410000|2021-09-24 17:26:50|5791|5785|5791.2|5785.2|5791.7|5785.7|5791|5785|5
1632504420000|2021-09-24 17:27:00|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|4
1632504430000|2021-09-24 17:27:10|5790.5|5784.5|5789.2|5783.2|5790.5|5784.5|5789.2|5783.2|1
1632504440000|2021-09-24 17:27:20|5788|5782|5789.7|5783.7|5790.2|5784.2|5788|5782|12
1632504450000|2021-09-24 17:27:30|5789|5783|5788.5|5782.5|5789|5783|5788|5782|2
1632504460000|2021-09-24 17:27:40|5788.2|5782.2|5788|5782|5788.5|5782.5|5788|5782|0
1632504470000|2021-09-24 17:27:50|5788.2|5782.2|5788.5|5782.5|5788.5|5782.5|5788.2|5782.2|3
1632504480000|2021-09-24 17:28:00|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|4
1632504490000|2021-09-24 17:28:10|5788|5782|5786.5|5780.5|5788|5782|5786.5|5780.5|3
1632504500000|2021-09-24 17:28:20|5787|5781|5786.5|5780.5|5787|5781|5786.5|5780.5|3
1632504510000|2021-09-24 17:28:30|5786.9|5780.9|5787|5781|5787|5781|5786.9|5780.9|0
1632504520000|2021-09-24 17:28:40|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|2
1632504530000|2021-09-24 17:28:50|5786.5|5780.5|5786.5|5780.5|5787|5781|5786.5|5780.5|4
1632504540000|2021-09-24 17:29:00|5786.2|5780.2|5787.5|5781.5|5788|5782|5786.2|5780.2|215
1632504550000|2021-09-24 17:29:10|5787.2|5781.2|5787.5|5781.5|5787.5|5781.5|5787.2|5781.2|2
1632504560000|2021-09-24 17:29:20|5787.2|5781.2|5785.2|5779.2|5787.2|5781.2|5784|5778|12
1632504570000|2021-09-24 17:29:30|5785.5|5779.5|5784|5778|5785.5|5779.5|5784|5778|4
1632504580000|2021-09-24 17:29:40|||||||||21
1632504590000|2021-09-24 17:29:50|5783.3|5777.3|5783.5|5777.5|5783.5|5777.5|5783.2|5777.2|3
1632504600000|2021-09-24 17:30:00|5783.9|5777.9|5786.7|5780.7|5786.7|5780.7|5783.9|5777.9|6
1632504610000|2021-09-24 17:30:10|5787.2|5781.2|5787.2|5781.2|5787.5|5781.5|5786.7|5780.7|3
1632504620000|2021-09-24 17:30:20|5786.7|5780.7|5786.2|5780.2|5787.2|5781.2|5786.2|5780.2|19
1632504630000|2021-09-24 17:30:30|5786.3|5780.3|5787.5|5781.5|5788|5782|5785.2|5779.2|36
1632504650000|2021-09-24 17:30:50|5788|5782|5787.7|5781.7|5788|5782|5787.5|5781.5|37
1632504660000|2021-09-24 17:31:00|5788.5|5782.5|5788.7|5782.7|5789.7|5783.7|5788.2|5782.2|28
1632504670000|2021-09-24 17:31:10|5789.5|5783.5|5788.8|5782.8|5790|5784|5788.8|5782.8|17
1632504680000|2021-09-24 17:31:20|5788.7|5782.7|5787.7|5781.7|5788.7|5782.7|5787.2|5781.2|7
1632504690000|2021-09-24 17:31:30|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|1
1632504700000|2021-09-24 17:31:40|5787.2|5781.2|5787.2|5781.2|5787.5|5781.5|5786.8|5780.8|3
1632504710000|2021-09-24 17:31:50|5787.5|5781.5|5787.7|5781.7|5787.7|5781.7|5787.5|5781.5|0
1632504730000|2021-09-24 17:32:10|5788|5782|5788.7|5782.7|5788.7|5782.7|5788|5782|1
1632504740000|2021-09-24 17:32:20|5788.5|5782.5|5788.5|5782.5|5788.7|5782.7|5788.2|5782.2|3
1632504750000|2021-09-24 17:32:30|5788.2|5782.2|5788.5|5782.5|5788.5|5782.5|5788.2|5782.2|1
1632504760000|2021-09-24 17:32:40|5788.2|5782.2|5788.5|5782.5|5788.5|5782.5|5788.2|5782.2|4
1632504770000|2021-09-24 17:32:50|5788.2|5782.2|5787.5|5781.5|5788.5|5782.5|5787.5|5781.5|4
1632504780000|2021-09-24 17:33:00|5787.7|5781.7|5787.2|5781.2|5788.2|5782.2|5787|5781|3
1632504790000|2021-09-24 17:33:10|5784.8|5778.8|5786.5|5780.5|5786.5|5780.5|5783.8|5777.8|22
1632504800000|2021-09-24 17:33:20|5786.7|5780.7|5786.2|5780.2|5786.8|5780.8|5786.2|5780.2|1
1632504810000|2021-09-24 17:33:30|5786.7|5780.7|5786.2|5780.2|5786.7|5780.7|5786.2|5780.2|4
1632504820000|2021-09-24 17:33:40|5784.2|5778.2|5784.5|5778.5|5784.7|5778.7|5783.8|5777.8|5
1632504830000|2021-09-24 17:33:50|5784.9|5778.9|5784.5|5778.5|5785|5779|5784.4|5778.4|7
1632504840000|2021-09-24 17:34:00|5785|5779|5786.5|5780.5|5786.5|5780.5|5784.5|5778.5|2
1632504850000|2021-09-24 17:34:10|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5786.7|5780.7|2
1632504860000|2021-09-24 17:34:20|5787.5|5781.5|5789.7|5783.7|5790.5|5784.5|5787.5|5781.5|25
1632504870000|2021-09-24 17:34:30|5789.3|5783.3|5790.5|5784.5|5790.7|5784.7|5788.8|5782.8|6
1632504880000|2021-09-24 17:34:40|5790|5784|5790|5784|5790|5784|5790|5784|1
1632504890000|2021-09-24 17:34:50|||||||||2
1632504900000|2021-09-24 17:35:00|5790.4|5784.4|5791|5785|5791|5785|5790.4|5784.4|6
1632504910000|2021-09-24 17:35:10|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|4
1632504920000|2021-09-24 17:35:20|5790.2|5784.2|5788|5782|5790.2|5784.2|5788|5782|1
1632504930000|2021-09-24 17:35:30|5787.5|5781.5|5787.5|5781.5|5788|5782|5787.5|5781.5|1
1632504940000|2021-09-24 17:35:40|5787.7|5781.7|5788.2|5782.2|5788.2|5782.2|5787.7|5781.7|5
1632504950000|2021-09-24 17:35:50|5788|5782|5788.7|5782.7|5788.7|5782.7|5787.7|5781.7|7
1632504960000|2021-09-24 17:36:00|5788|5782|5787.5|5781.5|5788|5782|5787.4|5781.4|20
1632504970000|2021-09-24 17:36:10|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|0
1632504980000|2021-09-24 17:36:20|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.5|5781.5|2
1632504990000|2021-09-24 17:36:30|5787.5|5781.5|5788.2|5782.2|5788.2|5782.2|5787.5|5781.5|8
1632505000000|2021-09-24 17:36:40|5787.4|5781.4|5791|5785|5791|5785|5787.4|5781.4|28
1632505010000|2021-09-24 17:36:50|5790.5|5784.5|5790.5|5784.5|5791|5785|5790.5|5784.5|2
1632505020000|2021-09-24 17:37:00|5789.7|5783.7|5789.7|5783.7|5790|5784|5789.7|5783.7|290
1632505030000|2021-09-24 17:37:10|5790|5784|5791|5785|5791|5785|5790|5784|311
1632505040000|2021-09-24 17:37:20|5792.7|5786.7|5793.2|5787.2|5793.5|5787.5|5792.7|5786.7|9
1632505050000|2021-09-24 17:37:30|5791.8|5785.8|5792.5|5786.5|5792.5|5786.5|5791.8|5785.8|4
1632505060000|2021-09-24 17:37:40|5792.7|5786.7|5792.7|5786.7|5792.8|5786.8|5792.7|5786.7|70
1632505070000|2021-09-24 17:37:50|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|7
1632505080000|2021-09-24 17:38:00|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.3|5786.3|486
1632505090000|2021-09-24 17:38:10|5793.7|5787.7|5793.8|5787.8|5793.8|5787.8|5793.7|5787.7|10
1632505100000|2021-09-24 17:38:20|5793.5|5787.5|5791.8|5785.8|5793.5|5787.5|5791.8|5785.8|1
1632505110000|2021-09-24 17:38:30|5792.2|5786.2|5789.7|5783.7|5792.2|5786.2|5789.2|5783.2|15
1632505120000|2021-09-24 17:38:40|5789.2|5783.2|5789.7|5783.7|5789.7|5783.7|5789.2|5783.2|7
1632505130000|2021-09-24 17:38:50|5789.2|5783.2|5789.7|5783.7|5790.5|5784.5|5789.2|5783.2|11
1632505140000|2021-09-24 17:39:00|5790|5784|5790|5784|5790.5|5784.5|5790|5784|16
1632505150000|2021-09-24 17:39:10|5789.5|5783.5|5790|5784|5790|5784|5789.5|5783.5|24
1632505160000|2021-09-24 17:39:20|5791|5785|5790.5|5784.5|5791|5785|5790.2|5784.2|15
1632505170000|2021-09-24 17:39:30|||||||||2
1632505180000|2021-09-24 17:39:40|5791.7|5785.7|5791|5785|5791.7|5785.7|5791|5785|58
1632505190000|2021-09-24 17:39:50|5790.7|5784.7|5790.5|5784.5|5791|5785|5790.5|5784.5|15
1632505200000|2021-09-24 17:40:00|5790.2|5784.2|5792.2|5786.2|5792.2|5786.2|5790.2|5784.2|8
1632505210000|2021-09-24 17:40:10|5793.2|5787.2|5795.5|5789.5|5796.2|5790.2|5793.2|5787.2|28
1632505220000|2021-09-24 17:40:20|5795.2|5789.2|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|8
1632505230000|2021-09-24 17:40:30|5796|5790|5797.2|5791.2|5798.2|5792.2|5796|5790|37
1632505240000|2021-09-24 17:40:40|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|3
1632505250000|2021-09-24 17:40:50|5797.5|5791.5|5796.7|5790.7|5797.9|5791.9|5796.7|5790.7|3
1632505260000|2021-09-24 17:41:00|5796.8|5790.8|5797.5|5791.5|5797.7|5791.7|5796.8|5790.8|6
1632505270000|2021-09-24 17:41:10|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|9
1632505280000|2021-09-24 17:41:20|5796.5|5790.5|5796.2|5790.2|5796.5|5790.5|5796.2|5790.2|0
1632505290000|2021-09-24 17:41:30|5796.7|5790.7|5795.7|5789.7|5796.7|5790.7|5795.7|5789.7|32
1632505310000|2021-09-24 17:41:50|5796|5790|5796|5790|5796|5790|5796|5790|5
1632505320000|2021-09-24 17:42:00|5796.2|5790.2|5796.7|5790.7|5796.7|5790.7|5796|5790|1
1632505330000|2021-09-24 17:42:10|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1632505340000|2021-09-24 17:42:20|5796.7|5790.7|5796.8|5790.8|5797.2|5791.2|5796.7|5790.7|4
1632505350000|2021-09-24 17:42:30|5796.7|5790.7|5797.7|5791.7|5798.2|5792.2|5796.7|5790.7|6
1632505360000|2021-09-24 17:42:40|5797.3|5791.3|5797.2|5791.2|5797.7|5791.7|5797.2|5791.2|0
1632505370000|2021-09-24 17:42:50|5797.5|5791.5|5801|5795|5801|5795|5797.2|5791.2|28
1632505380000|2021-09-24 17:43:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|17
1632505390000|2021-09-24 17:43:10|5799.7|5793.7|5799.5|5793.5|5799.7|5793.7|5799.5|5793.5|11
1632505400000|2021-09-24 17:43:20|5799.2|5793.2|5799.5|5793.5|5800.2|5794.2|5798.2|5792.2|6
1632505410000|2021-09-24 17:43:30|||||||||18
1632505420000|2021-09-24 17:43:40|5799.7|5793.7|5798.5|5792.5|5799.7|5793.7|5798.5|5792.5|94
1632505430000|2021-09-24 17:43:50|5799|5793|5799|5793|5799|5793|5798.5|5792.5|2
1632505440000|2021-09-24 17:44:00|5799.5|5793.5|5799.2|5793.2|5800|5794|5797.7|5791.7|17
1632505450000|2021-09-24 17:44:10|5799.5|5793.5|5798.8|5792.8|5800|5794|5798.5|5792.5|14
1632505460000|2021-09-24 17:44:20|5799.2|5793.2|5799.5|5793.5|5799.7|5793.7|5799.2|5793.2|3
1632505470000|2021-09-24 17:44:30|5799.7|5793.7|5799.2|5793.2|5799.7|5793.7|5799.2|5793.2|1
1632505480000|2021-09-24 17:44:40|5798.2|5792.2|5798.5|5792.5|5798.5|5792.5|5797.5|5791.5|16
1632505490000|2021-09-24 17:44:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1632505500000|2021-09-24 17:45:00|5799|5793|5799.5|5793.5|5799.5|5793.5|5799|5793|10
1632505510000|2021-09-24 17:45:10|5799.2|5793.2|5800.5|5794.5|5800.5|5794.5|5799.2|5793.2|16
1632505520000|2021-09-24 17:45:20|5800|5794|5800.4|5794.4|5800.7|5794.7|5799.9|5793.9|10
1632505530000|2021-09-24 17:45:30|5800|5794|5800.5|5794.5|5800.9|5794.9|5799.5|5793.5|16
1632505540000|2021-09-24 17:45:40|5800.2|5794.2|5799.7|5793.7|5801|5795|5799.2|5793.2|22
1632505550000|2021-09-24 17:45:50|5800|5794|5799.9|5793.9|5800.5|5794.5|5799.5|5793.5|3
1632505560000|2021-09-24 17:46:00|5799.5|5793.5|5799.5|5793.5|5799.7|5793.7|5799.5|5793.5|0
1632505570000|2021-09-24 17:46:10|5799.2|5793.2|5799|5793|5799.5|5793.5|5799|5793|2
1632505580000|2021-09-24 17:46:20|5799.4|5793.4|5799.5|5793.5|5799.5|5793.5|5799.4|5793.4|0
1632505590000|2021-09-24 17:46:30|5799.2|5793.2|5801.5|5795.5|5801.5|5795.5|5798.5|5792.5|7
1632505600000|2021-09-24 17:46:40|5802|5796|5802|5796|5802.2|5796.2|5801.5|5795.5|244
1632505610000|2021-09-24 17:46:50|||||||||107
1632505620000|2021-09-24 17:47:00|5801.5|5795.5|5802|5796|5802|5796|5801.5|5795.5|1
1632505630000|2021-09-24 17:47:10|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|2
1632505640000|2021-09-24 17:47:20|5803|5797|5802.5|5796.5|5803|5797|5802.2|5796.2|10
1632505650000|2021-09-24 17:47:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5
1632505660000|2021-09-24 17:47:40|5802.9|5796.9|5802|5796|5802.9|5796.9|5802|5796|3
1632505670000|2021-09-24 17:47:50|5802.5|5796.5|5802|5796|5802.5|5796.5|5802|5796|1
1632505680000|2021-09-24 17:48:00|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|6
1632505690000|2021-09-24 17:48:10|5802|5796|5803.2|5797.2|5803.2|5797.2|5802|5796|14
1632505700000|2021-09-24 17:48:20|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|2
1632505710000|2021-09-24 17:48:30|5802.5|5796.5|5802|5796|5802.7|5796.7|5802|5796|3
1632505720000|2021-09-24 17:48:40|5801.5|5795.5|5801.5|5795.5|5802|5796|5801.5|5795.5|2
1632505730000|2021-09-24 17:48:50|5801.9|5795.9|5802|5796|5802|5796|5801.9|5795.9|2
1632505740000|2021-09-24 17:49:00|5802.5|5796.5|5802.7|5796.7|5803.5|5797.5|5802.5|5796.5|15
1632505750000|2021-09-24 17:49:10|5802.5|5796.5|5802.5|5796.5|5803.2|5797.2|5802.5|5796.5|55
1632505760000|2021-09-24 17:49:20|5802.2|5796.2|5802.2|5796.2|5802.8|5796.8|5802|5796|4
1632505770000|2021-09-24 17:49:30|5801.5|5795.5|5802.7|5796.7|5802.7|5796.7|5801.5|5795.5|4
1632505780000|2021-09-24 17:49:40|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|7
1632505790000|2021-09-24 17:49:50|5802|5796|5802.7|5796.7|5802.7|5796.7|5802|5796|0
1632505800000|2021-09-24 17:50:00|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|9
1632505810000|2021-09-24 17:50:10|||||||||1
1632505820000|2021-09-24 17:50:20|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|7
1632505830000|2021-09-24 17:50:30|5803.7|5797.7|5801.7|5795.7|5803.7|5797.7|5801.5|5795.5|60
1632505840000|2021-09-24 17:50:40|5801.5|5795.5|5801.7|5795.7|5802.2|5796.2|5801.2|5795.2|5
1632505850000|2021-09-24 17:50:50|5802|5796|5801.7|5795.7|5802.2|5796.2|5801.5|5795.5|1
1632505860000|2021-09-24 17:51:00|5801.5|5795.5|5801.7|5795.7|5801.7|5795.7|5801.5|5795.5|0
1632505870000|2021-09-24 17:51:10|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|30
1632505880000|2021-09-24 17:51:20|||||||||3
1632505890000|2021-09-24 17:51:30|5802|5796|5801.7|5795.7|5802.2|5796.2|5801.5|5795.5|3
1632505900000|2021-09-24 17:51:40|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|28
1632505910000|2021-09-24 17:51:50|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|44
1632505920000|2021-09-24 17:52:00|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|7
1632505930000|2021-09-24 17:52:10|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|6
1632505940000|2021-09-24 17:52:20|5801.2|5795.2|5801.5|5795.5|5801.5|5795.5|5801.2|5795.2|7
1632505950000|2021-09-24 17:52:30|5801|5795|5799|5793|5801|5795|5799|5793|26
1632505960000|2021-09-24 17:52:40|5800|5794|5801|5795|5801|5795|5799.5|5793.5|19
1632505970000|2021-09-24 17:52:50|5801.7|5795.7|5801.5|5795.5|5801.7|5795.7|5801.2|5795.2|2
1632505980000|2021-09-24 17:53:00|5801.2|5795.2|5801.5|5795.5|5801.5|5795.5|5801.2|5795.2|8
1632505990000|2021-09-24 17:53:10|5801.2|5795.2|5801.5|5795.5|5802|5796|5801.2|5795.2|7
1632506000000|2021-09-24 17:53:20|5802|5796|5802|5796|5802|5796|5801.2|5795.2|68
1632506010000|2021-09-24 17:53:30|5801.5|5795.5|5801.2|5795.2|5801.5|5795.5|5801.2|5795.2|4
1632506030000|2021-09-24 17:53:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.2|5795.2|0
1632506040000|2021-09-24 17:54:00|5801.4|5795.4|5799.7|5793.7|5801.4|5795.4|5799.4|5793.4|37
1632506050000|2021-09-24 17:54:10|5800.4|5794.4|5799.4|5793.4|5800.4|5794.4|5799.4|5793.4|39
1632506060000|2021-09-24 17:54:20|5798.9|5792.9|5797.2|5791.2|5799.5|5793.5|5797.2|5791.2|7
1632506070000|2021-09-24 17:54:30|5796.4|5790.4|5796.7|5790.7|5797.2|5791.2|5796.4|5790.4|8
1632506080000|2021-09-24 17:54:40|5796|5790|5796.4|5790.4|5796.7|5790.7|5796|5790|1
1632506090000|2021-09-24 17:54:50|5795.9|5789.9|5796.4|5790.4|5796.4|5790.4|5795.9|5789.9|0
1632506100000|2021-09-24 17:55:00|||||||||7
1632506110000|2021-09-24 17:55:10|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|21
1632506120000|2021-09-24 17:55:20|5796.7|5790.7|5796.5|5790.5|5796.9|5790.9|5796.5|5790.5|3
1632506130000|2021-09-24 17:55:30|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|14
1632506140000|2021-09-24 17:55:40|5799.9|5793.9|5801.9|5795.9|5801.9|5795.9|5799.9|5793.9|31
1632506150000|2021-09-24 17:55:50|5803.4|5797.4|5802.9|5796.9|5803.4|5797.4|5802.4|5796.4|14
1632506160000|2021-09-24 17:56:00|5803|5797|5803.7|5797.7|5803.7|5797.7|5803|5797|18
1632506170000|2021-09-24 17:56:10|5803.9|5797.9|5804.7|5798.7|5804.7|5798.7|5803.7|5797.7|24
1632506180000|2021-09-24 17:56:20|5805.2|5799.2|5804.9|5798.9|5805.7|5799.7|5804.9|5798.9|48
1632506190000|2021-09-24 17:56:30|5805.2|5799.2|5806.9|5800.9|5807.2|5801.2|5805.2|5799.2|17
1632506200000|2021-09-24 17:56:40|5807.7|5801.7|5806.2|5800.2|5807.7|5801.7|5806.2|5800.2|27
1632506210000|2021-09-24 17:56:50|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5805.4|5799.4|4
1632506220000|2021-09-24 17:57:00|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5802.4|5796.4|21
1632506230000|2021-09-24 17:57:10|5803.7|5797.7|5804.2|5798.2|5804.2|5798.2|5803.7|5797.7|9
1632506240000|2021-09-24 17:57:20|5804.7|5798.7|5803.9|5797.9|5804.7|5798.7|5803.9|5797.9|6
1632506250000|2021-09-24 17:57:30|||||||||1
1632506260000|2021-09-24 17:57:40|5803.6|5797.6|5802.9|5796.9|5803.6|5797.6|5802.4|5796.4|4
1632506270000|2021-09-24 17:57:50|5802.7|5796.7|5800.9|5794.9|5802.9|5796.9|5800.9|5794.9|9
1632506280000|2021-09-24 17:58:00|5800.4|5794.4|5799.4|5793.4|5800.4|5794.4|5799.4|5793.4|7
1632506290000|2021-09-24 17:58:10|5799.7|5793.7|5799.2|5793.2|5799.9|5793.9|5799.2|5793.2|8
1632506300000|2021-09-24 17:58:20|||||||||8
1632506310000|2021-09-24 17:58:30|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|5799.4|5793.4|18
1632506320000|2021-09-24 17:58:40|5799.4|5793.4|5800.2|5794.2|5800.2|5794.2|5799|5793|4
1632506330000|2021-09-24 17:58:50|||||||||11
1632506340000|2021-09-24 17:59:00|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|14
1632506350000|2021-09-24 17:59:10|5799.9|5793.9|5801.2|5795.2|5801.2|5795.2|5799.9|5793.9|6
1632506360000|2021-09-24 17:59:20|5802|5796|5799.4|5793.4|5802|5796|5799.4|5793.4|110
1632506370000|2021-09-24 17:59:30|5799.7|5793.7|5800.9|5794.9|5800.9|5794.9|5799.7|5793.7|1
1632506380000|2021-09-24 17:59:40|5801|5795|5803.2|5797.2|5803.2|5797.2|5801|5795|16
1632506390000|2021-09-24 17:59:50|5802.9|5796.9|5802.2|5796.2|5802.9|5796.9|5802|5796|3
1632506400000|2021-09-24 18:00:00|5801.9|5795.9|5801.4|5795.4|5802.4|5796.4|5801.4|5795.4|29
1632506410000|2021-09-24 18:00:10|5801.2|5795.2|5801.9|5795.9|5802.4|5796.4|5800.9|5794.9|5
1632506420000|2021-09-24 18:00:20|5802.2|5796.2|5801.9|5795.9|5802.4|5796.4|5801.4|5795.4|1
1632506430000|2021-09-24 18:00:30|5802.2|5796.2|5801.4|5795.4|5803.4|5797.4|5801.4|5795.4|16
1632506440000|2021-09-24 18:00:40|5802.4|5796.4|5801.4|5795.4|5802.9|5796.9|5801.4|5795.4|12
1632506450000|2021-09-24 18:00:50|5801.7|5795.7|5801.9|5795.9|5802.9|5796.9|5799.9|5793.9|23
1632506460000|2021-09-24 18:01:00|5801.7|5795.7|5800.4|5794.4|5802|5796|5800.4|5794.4|9
1632506470000|2021-09-24 18:01:10|5799.9|5793.9|5797.9|5791.9|5799.9|5793.9|5797.9|5791.9|24
1632506480000|2021-09-24 18:01:20|5796.9|5790.9|5794.4|5788.4|5796.9|5790.9|5794.4|5788.4|19
1632506490000|2021-09-24 18:01:30|5794.9|5788.9|5795.4|5789.4|5795.4|5789.4|5794.4|5788.4|4
1632506500000|2021-09-24 18:01:40|5795.9|5789.9|5791.4|5785.4|5795.9|5789.9|5790.8|5784.8|12
1632506520000|2021-09-24 18:02:00|5791.7|5785.7|5793.4|5787.4|5794.2|5788.2|5791.7|5785.7|9
1632506530000|2021-09-24 18:02:10|5793.2|5787.2|5792.4|5786.4|5793.2|5787.2|5792.4|5786.4|107
1632506540000|2021-09-24 18:02:20|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|7
1632506550000|2021-09-24 18:02:30|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|3
1632506560000|2021-09-24 18:02:40|5790.5|5784.5|5789.4|5783.4|5790.5|5784.5|5788.9|5782.9|8
1632506570000|2021-09-24 18:02:50|5790.4|5784.4|5790.4|5784.4|5790.5|5784.5|5790.4|5784.4|2
1632506580000|2021-09-24 18:03:00|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|9
1632506590000|2021-09-24 18:03:10|5790.9|5784.9|5788.9|5782.9|5790.9|5784.9|5788.9|5782.9|7
1632506600000|2021-09-24 18:03:20|5789.2|5783.2|5789.4|5783.4|5789.4|5783.4|5788.7|5782.7|1
1632506610000|2021-09-24 18:03:30|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|37
1632506620000|2021-09-24 18:03:40|5789|5783|5787.4|5781.4|5789|5783|5787.4|5781.4|11
1632506630000|2021-09-24 18:03:50|5787|5781|5787.4|5781.4|5788.4|5782.4|5787|5781|24
1632506640000|2021-09-24 18:04:00|5786.3|5780.3|5786.9|5780.9|5787.4|5781.4|5786.3|5780.3|139
1632506650000|2021-09-24 18:04:10|5786.4|5780.4|5786.7|5780.7|5786.9|5780.9|5786.2|5780.2|4
1632506660000|2021-09-24 18:04:20|5786.9|5780.9|5784.4|5778.4|5786.9|5780.9|5784.4|5778.4|34
1632506670000|2021-09-24 18:04:30|5783.9|5777.9|5783.6|5777.6|5784.4|5778.4|5783.6|5777.6|6
1632506680000|2021-09-24 18:04:40|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|13
1632506690000|2021-09-24 18:04:50|5783.9|5777.9|5785.7|5779.7|5785.7|5779.7|5783.9|5777.9|6
1632506700000|2021-09-24 18:05:00|5786.2|5780.2|5786.2|5780.2|5787.7|5781.7|5786.2|5780.2|11
1632506710000|2021-09-24 18:05:10|5785.9|5779.9|5787.4|5781.4|5787.9|5781.9|5785.9|5779.9|9
1632506720000|2021-09-24 18:05:20|5787.9|5781.9|5786.9|5780.9|5788.4|5782.4|5786.9|5780.9|26
1632506730000|2021-09-24 18:05:30|5785.9|5779.9|5786.4|5780.4|5786.9|5780.9|5785.9|5779.9|10
1632506740000|2021-09-24 18:05:40|5787|5781|5787.4|5781.4|5787.9|5781.9|5787|5781|7
1632506750000|2021-09-24 18:05:50|5787.9|5781.9|5787.2|5781.2|5788.2|5782.2|5787.2|5781.2|11
1632506760000|2021-09-24 18:06:00|5787.4|5781.4|5788.9|5782.9|5788.9|5782.9|5786.9|5780.9|4
1632506780000|2021-09-24 18:06:20|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|20
1632506790000|2021-09-24 18:06:30|5788.9|5782.9|5789.9|5783.9|5789.9|5783.9|5788.9|5782.9|15
1632506800000|2021-09-24 18:06:40|5790|5784|5790.9|5784.9|5792.7|5786.7|5790|5784|31
1632506810000|2021-09-24 18:06:50|||||||||8
1632506820000|2021-09-24 18:07:00|5789.9|5783.9|5790.9|5784.9|5790.9|5784.9|5789.9|5783.9|15
1632506830000|2021-09-24 18:07:10|5790.6|5784.6|5790.1|5784.1|5791.6|5785.6|5790.1|5784.1|17
1632506840000|2021-09-24 18:07:20|5790.2|5784.2|5788.1|5782.1|5790.2|5784.2|5788.1|5782.1|3
1632506850000|2021-09-24 18:07:30|5787.7|5781.7|5786.6|5780.6|5788.6|5782.6|5786.6|5780.6|112
1632506860000|2021-09-24 18:07:40|5786.4|5780.4|5786.1|5780.1|5786.6|5780.6|5784.3|5778.3|54
1632506870000|2021-09-24 18:07:50|5785.2|5779.2|5784.6|5778.6|5785.2|5779.2|5784.2|5778.2|6
1632506880000|2021-09-24 18:08:00|5785.1|5779.1|5786.6|5780.6|5786.6|5780.6|5784.6|5778.6|5
1632506890000|2021-09-24 18:08:10|5787.1|5781.1|5786.7|5780.7|5787.1|5781.1|5786.6|5780.6|0
1632506900000|2021-09-24 18:08:20|5786.6|5780.6|5787.1|5781.1|5787.1|5781.1|5786.6|5780.6|1
1632506910000|2021-09-24 18:08:30|5786.6|5780.6|5787.1|5781.1|5787.1|5781.1|5786.6|5780.6|0
1632506920000|2021-09-24 18:08:40|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|3
1632506930000|2021-09-24 18:08:50|5787.4|5781.4|5787.6|5781.6|5788.6|5782.6|5787.1|5781.1|15
1632506940000|2021-09-24 18:09:00|5788.1|5782.1|5788.1|5782.1|5789.1|5783.1|5788.1|5782.1|7
1632506950000|2021-09-24 18:09:10|5788.6|5782.6|5786.6|5780.6|5788.6|5782.6|5786.6|5780.6|16
1632506960000|2021-09-24 18:09:20|5785.1|5779.1|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|23
1632506970000|2021-09-24 18:09:30|5786.4|5780.4|5785.6|5779.6|5786.4|5780.4|5784.6|5778.6|5
1632506980000|2021-09-24 18:09:40|5785.1|5779.1|5785.9|5779.9|5786.6|5780.6|5785.1|5779.1|21
1632506990000|2021-09-24 18:09:50|5785.6|5779.6|5786.1|5780.1|5786.6|5780.6|5785.6|5779.6|4
1632507000000|2021-09-24 18:10:00|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|7
1632507010000|2021-09-24 18:10:10|5786.4|5780.4|5785.6|5779.6|5786.9|5780.9|5785.1|5779.1|21
1632507020000|2021-09-24 18:10:20|5786.1|5780.1|5785.1|5779.1|5786.1|5780.1|5784.1|5778.1|25
1632507030000|2021-09-24 18:10:30|5784.9|5778.9|5785.9|5779.9|5785.9|5779.9|5784.1|5778.1|27
1632507040000|2021-09-24 18:10:40|5785.6|5779.6|5785.9|5779.9|5786.6|5780.6|5785.6|5779.6|7
1632507050000|2021-09-24 18:10:50|5783.7|5777.7|5785.1|5779.1|5785.1|5779.1|5783.7|5777.7|50
1632507060000|2021-09-24 18:11:00|5785.2|5779.2|5784.6|5778.6|5786.2|5780.2|5784.6|5778.6|14
1632507070000|2021-09-24 18:11:10|5785.4|5779.4|5786.1|5780.1|5787.1|5781.1|5785.4|5779.4|95
1632507080000|2021-09-24 18:11:20|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5784.6|5778.6|45
1632507090000|2021-09-24 18:11:30|5784.7|5778.7|5785.2|5779.2|5785.6|5779.6|5784.7|5778.7|15
1632507100000|2021-09-24 18:11:40|5785.1|5779.1|5786.1|5780.1|5786.1|5780.1|5785.1|5779.1|12
1632507110000|2021-09-24 18:11:50|5786.6|5780.6|5784.6|5778.6|5786.6|5780.6|5784.6|5778.6|9
1632507120000|2021-09-24 18:12:00|5783.7|5777.7|5783.6|5777.6|5783.7|5777.7|5783.4|5777.4|26
1632507130000|2021-09-24 18:12:10|5783.4|5777.4|5784.1|5778.1|5784.1|5778.1|5783.4|5777.4|46
1632507140000|2021-09-24 18:12:20|5783.6|5777.6|5783.9|5777.9|5784.2|5778.2|5783.4|5777.4|15
1632507150000|2021-09-24 18:12:30|5784.1|5778.1|5784.6|5778.6|5786.3|5780.3|5783.9|5777.9|52
1632507160000|2021-09-24 18:12:40|5784.4|5778.4|5784.4|5778.4|5784.6|5778.6|5784.4|5778.4|29
1632507170000|2021-09-24 18:12:50|5784.6|5778.6|5786.3|5780.3|5786.3|5780.3|5784.6|5778.6|100
1632507180000|2021-09-24 18:13:00|5785.9|5779.9|5787.4|5781.4|5787.9|5781.9|5785.6|5779.6|30
1632507190000|2021-09-24 18:13:10|5786.9|5780.9|5788.1|5782.1|5788.4|5782.4|5786.6|5780.6|49
1632507200000|2021-09-24 18:13:20|5787.4|5781.4|5787.9|5781.9|5787.9|5781.9|5787.4|5781.4|221
1632507210000|2021-09-24 18:13:30|5788.4|5782.4|5789.9|5783.9|5790.6|5784.6|5788.1|5782.1|19
1632507220000|2021-09-24 18:13:40|5789.8|5783.8|5786.9|5780.9|5790.4|5784.4|5786.4|5780.4|41
1632507230000|2021-09-24 18:13:50|5786.6|5780.6|5788.4|5782.4|5788.4|5782.4|5785.4|5779.4|40
1632507240000|2021-09-24 18:14:00|5788.3|5782.3|5787.7|5781.7|5789.4|5783.4|5786.4|5780.4|227
1632507250000|2021-09-24 18:14:10|5787.9|5781.9|5789.9|5783.9|5792.4|5786.4|5787.9|5781.9|182
1632507260000|2021-09-24 18:14:20|5789.6|5783.6|5791.4|5785.4|5791.9|5785.9|5788.6|5782.6|209
1632507270000|2021-09-24 18:14:30|5791.6|5785.6|5791.7|5785.7|5791.7|5785.7|5790.6|5784.6|121
1632507280000|2021-09-24 18:14:40|5792.4|5786.4|5791.2|5785.2|5792.7|5786.7|5791.2|5785.2|163
1632507290000|2021-09-24 18:14:50|5790.9|5784.9|5790.9|5784.9|5792.9|5786.9|5790.7|5784.7|161
1632507300000|2021-09-24 18:15:00|5790.7|5784.7|5792.4|5786.4|5792.7|5786.7|5789.7|5783.7|56
1632507310000|2021-09-24 18:15:10|5792.9|5786.9|5792.4|5786.4|5792.9|5786.9|5790.9|5784.9|35
1632507320000|2021-09-24 18:15:20|5792|5786|5790.2|5784.2|5792|5786|5790.2|5784.2|13
1632507330000|2021-09-24 18:15:30|5790.7|5784.7|5789.9|5783.9|5791.9|5785.9|5789.9|5783.9|33
1632507340000|2021-09-24 18:15:40|5788.9|5782.9|5789|5783|5789|5783|5788.7|5782.7|101
1632507350000|2021-09-24 18:15:50|5788.9|5782.9|5789|5783|5789|5783|5788.6|5782.6|118
1632507360000|2021-09-24 18:16:00|5788.9|5782.9|5788.7|5782.7|5788.9|5782.9|5786.9|5780.9|65
1632507370000|2021-09-24 18:16:10|5788.9|5782.9|5791.4|5785.4|5791.9|5785.9|5788.7|5782.7|50
1632507380000|2021-09-24 18:16:20|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.1|5785.1|106
1632507390000|2021-09-24 18:16:30|5790.2|5784.2|5787.9|5781.9|5790.2|5784.2|5787.9|5781.9|38
1632507400000|2021-09-24 18:16:40|5787.7|5781.7|5786.9|5780.9|5787.9|5781.9|5786.5|5780.5|30
1632507410000|2021-09-24 18:16:50|5786.5|5780.5|5786.4|5780.4|5787.4|5781.4|5786|5780|6
1632507420000|2021-09-24 18:17:00|5786.2|5780.2|5783.4|5777.4|5786.2|5780.2|5783.2|5777.2|87
1632507430000|2021-09-24 18:17:10|5783.7|5777.7|5781.9|5775.9|5783.9|5777.9|5781.9|5775.9|19
1632507440000|2021-09-24 18:17:20|5782.2|5776.2|5782.9|5776.9|5783.2|5777.2|5782.2|5776.2|10
1632507450000|2021-09-24 18:17:30|5783.2|5777.2|5782.7|5776.7|5783.2|5777.2|5782.7|5776.7|32
1632507460000|2021-09-24 18:17:40|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.2|5777.2|32
1632507470000|2021-09-24 18:17:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|18
1632507480000|2021-09-24 18:18:00|5783.7|5777.7|5782.7|5776.7|5783.7|5777.7|5782.7|5776.7|1
1632507490000|2021-09-24 18:18:10|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632507500000|2021-09-24 18:18:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|19
1632507510000|2021-09-24 18:18:30|5783.2|5777.2|5782.7|5776.7|5784.2|5778.2|5782.7|5776.7|30
1632507520000|2021-09-24 18:18:40|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|15
1632507530000|2021-09-24 18:18:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|29
1632507540000|2021-09-24 18:19:00|5782.9|5776.9|5781.7|5775.7|5782.9|5776.9|5781.7|5775.7|16
1632507550000|2021-09-24 18:19:10|5781|5775|5783.2|5777.2|5783.7|5777.7|5780.9|5774.9|23
1632507560000|2021-09-24 18:19:20|5783.4|5777.4|5781.2|5775.2|5783.7|5777.7|5781.2|5775.2|16
1632507570000|2021-09-24 18:19:30|5780.9|5774.9|5781.7|5775.7|5781.9|5775.9|5780.9|5774.9|3
1632507580000|2021-09-24 18:19:40|5781.9|5775.9|5782.7|5776.7|5783.2|5777.2|5781.9|5775.9|17
1632507590000|2021-09-24 18:19:50|5783.5|5777.5|5783.5|5777.5|5783.9|5777.9|5783|5777|79
1632700800000|2021-09-27 00:00:00|5791.2|5785.2|5785|5779|5792.3|5786.3|5785|5779|41
1632700810000|2021-09-27 00:00:10|5785.5|5779.5|5783.5|5777.5|5787.8|5781.8|5783.5|5777.5|51
1632700820000|2021-09-27 00:00:20|5783.3|5777.3|5782.8|5776.8|5783.5|5777.5|5782.5|5776.5|8
1632700830000|2021-09-27 00:00:30|5782.5|5776.5|5780.5|5774.5|5782.5|5776.5|5780.5|5774.5|7
1632700840000|2021-09-27 00:00:40|5781|5775|5781|5775|5781|5775|5781|5775|0
1632700850000|2021-09-27 00:00:50|||||||||5
1632700860000|2021-09-27 00:01:00|||||||||12
1632700870000|2021-09-27 00:01:10|5781.8|5775.8|5777.5|5771.5|5781.8|5775.8|5777|5771|14
1632700880000|2021-09-27 00:01:20|5777|5771|5776.8|5770.8|5777|5771|5776.8|5770.8|10
1632700890000|2021-09-27 00:01:30|5777.8|5771.8|5776|5770|5777.8|5771.8|5776|5770|13
1632700900000|2021-09-27 00:01:40|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|10
1632700910000|2021-09-27 00:01:50|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|0
1632700920000|2021-09-27 00:02:00|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|11
1632700930000|2021-09-27 00:02:10|||||||||4
1632700940000|2021-09-27 00:02:20|5775.5|5769.5|5776.3|5770.3|5776.3|5770.3|5775.5|5769.5|5
1632700950000|2021-09-27 00:02:30|5776.8|5770.8|5776.3|5770.3|5777.3|5771.3|5776.3|5770.3|2
1632700960000|2021-09-27 00:02:40|5776|5770|5776.3|5770.3|5776.3|5770.3|5776|5770|1
1632700970000|2021-09-27 00:02:50|5777|5771|5777.3|5771.3|5777.3|5771.3|5777|5771|0
1632700980000|2021-09-27 00:03:00|5778|5772|5776.3|5770.3|5778|5772|5776.3|5770.3|10
1632700990000|2021-09-27 00:03:10|5776.8|5770.8|5776.3|5770.3|5777.3|5771.3|5776.3|5770.3|0
1632701010000|2021-09-27 00:03:30|5773.7|5767.7|5773.2|5767.2|5773.7|5767.7|5773.2|5767.2|13
1632701020000|2021-09-27 00:03:40|5773|5767|5773.5|5767.5|5773.5|5767.5|5772.7|5766.7|2
1632701030000|2021-09-27 00:03:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|13
1632701040000|2021-09-27 00:04:00|5776|5770|5776|5770|5776|5770|5776|5770|3
1632701070000|2021-09-27 00:04:30|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|2
1632701080000|2021-09-27 00:04:40|5777|5771|5777|5771|5777|5771|5777|5771|0
1632701100000|2021-09-27 00:05:00|5776.5|5770.5|5776|5770|5776.5|5770.5|5775.5|5769.5|4
1632701130000|2021-09-27 00:05:30|5775.7|5769.7|5776|5770|5776|5770|5775.7|5769.7|1
1632701140000|2021-09-27 00:05:40|5775.7|5769.7|5776|5770|5776|5770|5775.7|5769.7|1
1632701160000|2021-09-27 00:06:00|5775.7|5769.7|5775.7|5769.7|5776.5|5770.5|5775.7|5769.7|2
1632701170000|2021-09-27 00:06:10|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|0
1632701180000|2021-09-27 00:06:20|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|0
1632701190000|2021-09-27 00:06:30|5775.5|5769.5|5775|5769|5778|5772|5775|5769|5
1632701200000|2021-09-27 00:06:40|5774.7|5768.7|5774.5|5768.5|5774.7|5768.7|5774.5|5768.5|1
1632701210000|2021-09-27 00:06:50|5774.8|5768.8|5775|5769|5775|5769|5774.8|5768.8|1
1632701220000|2021-09-27 00:07:00|5774.7|5768.7|5774.5|5768.5|5774.7|5768.7|5774.5|5768.5|1
1632701230000|2021-09-27 00:07:10|5775.5|5769.5|5775.5|5769.5|5775.8|5769.8|5775.5|5769.5|4
1632701240000|2021-09-27 00:07:20|5775.2|5769.2|5775|5769|5775.2|5769.2|5775|5769|0
1632701250000|2021-09-27 00:07:30|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|2
1632701270000|2021-09-27 00:07:50|5775.2|5769.2|5775|5769|5775.2|5769.2|5774.8|5768.8|1
1632701280000|2021-09-27 00:08:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632701300000|2021-09-27 00:08:20|5776|5770|5776|5770|5776|5770|5776|5770|3
1632701320000|2021-09-27 00:08:40|5775.8|5769.8|5776.5|5770.5|5776.5|5770.5|5775.5|5769.5|6
1632701330000|2021-09-27 00:08:50|5776.3|5770.3|5776.5|5770.5|5776.5|5770.5|5776.3|5770.3|1
1632701340000|2021-09-27 00:09:00|5777.3|5771.3|5779|5773|5779|5773|5777.3|5771.3|38
1632701350000|2021-09-27 00:09:10|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|6
1632701360000|2021-09-27 00:09:20|5776|5770|5776|5770|5776|5770|5776|5770|1
1632701370000|2021-09-27 00:09:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632701380000|2021-09-27 00:09:40|5775.3|5769.3|5776.3|5770.3|5776.3|5770.3|5775.3|5769.3|0
1632701400000|2021-09-27 00:10:00|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|1
1632701410000|2021-09-27 00:10:10|||||||||7
1632701420000|2021-09-27 00:10:20|||||||||1
1632701430000|2021-09-27 00:10:30|5777|5771|5776.3|5770.3|5777.5|5771.5|5776.3|5770.3|15
1632701440000|2021-09-27 00:10:40|5776.7|5770.7|5775.8|5769.8|5777|5771|5775.5|5769.5|3
1632701450000|2021-09-27 00:10:50|5775.7|5769.7|5772|5766|5775.7|5769.7|5772|5766|4
1632701460000|2021-09-27 00:11:00|5774|5768|5774.5|5768.5|5775|5769|5774|5768|30
1632701470000|2021-09-27 00:11:10|5774|5768|5774|5768|5774|5768|5774|5768|0
1632701480000|2021-09-27 00:11:20|5773|5767|5773|5767|5773.5|5767.5|5773|5767|1
1632701490000|2021-09-27 00:11:30|5772.7|5766.7|5772.5|5766.5|5772.7|5766.7|5772.3|5766.3|1
1632701520000|2021-09-27 00:12:00|5773|5767|5773|5767|5773|5767|5772.5|5766.5|3
1632701530000|2021-09-27 00:12:10|5772.7|5766.7|5772.5|5766.5|5772.7|5766.7|5772.5|5766.5|3
1632701550000|2021-09-27 00:12:30|5773|5767|5773|5767|5773|5767|5773|5767|0
1632701560000|2021-09-27 00:12:40|||||||||9
1632701570000|2021-09-27 00:12:50|5772.7|5766.7|5772|5766|5772.7|5766.7|5772|5766|0
1632701580000|2021-09-27 00:13:00|5772.5|5766.5|5774|5768|5774.7|5768.7|5772.2|5766.2|8
1632701600000|2021-09-27 00:13:20|5773.8|5767.8|5773.5|5767.5|5774|5768|5773.5|5767.5|0
1632701640000|2021-09-27 00:14:00|5773.2|5767.2|5770.2|5764.2|5773.2|5767.2|5770|5764|10
1632701650000|2021-09-27 00:14:10|5769.5|5763.5|5769|5763|5769.5|5763.5|5767.7|5761.7|2
1632701700000|2021-09-27 00:15:00|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|0
1632701730000|2021-09-27 00:15:30|5769|5763|5769|5763|5769|5763|5769|5763|0
1632701740000|2021-09-27 00:15:40|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|1
1632701750000|2021-09-27 00:15:50|5770|5764|5770|5764|5770|5764|5770|5764|1
1632701760000|2021-09-27 00:16:00|||||||||4
1632701780000|2021-09-27 00:16:20|5769|5763|5769|5763|5769|5763|5769|5763|0
1632701790000|2021-09-27 00:16:30|5769.7|5763.7|5770|5764|5770|5764|5769.7|5763.7|6
1632701810000|2021-09-27 00:16:50|||||||||2
1632701820000|2021-09-27 00:17:00|5769.5|5763.5|5770|5764|5770|5764|5769.5|5763.5|0
1632701830000|2021-09-27 00:17:10|5769.7|5763.7|5769.5|5763.5|5769.7|5763.7|5769.5|5763.5|0
1632701840000|2021-09-27 00:17:20|5769.7|5763.7|5770|5764|5770.7|5764.7|5769.7|5763.7|4
1632701860000|2021-09-27 00:17:40|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|0
1632701930000|2021-09-27 00:18:50|5769.2|5763.2|5768.8|5762.8|5769.2|5763.2|5768.8|5762.8|1
1632701940000|2021-09-27 00:19:00|5769|5763|5769.5|5763.5|5769.5|5763.5|5768.5|5762.5|2
1632701950000|2021-09-27 00:19:10|5769.2|5763.2|5770|5764|5770|5764|5769|5763|4
1632701960000|2021-09-27 00:19:20|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|43
1632701970000|2021-09-27 00:19:30|5770.2|5764.2|5770.2|5764.2|5770.2|5764.2|5770.2|5764.2|0
1632701990000|2021-09-27 00:19:50|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|4
1632702000000|2021-09-27 00:20:00|5769|5763|5769.5|5763.5|5769.5|5763.5|5769|5763|4
1632702010000|2021-09-27 00:20:10|5770|5764|5770|5764|5770|5764|5770|5764|0
1632702020000|2021-09-27 00:20:20|5768.8|5762.8|5769|5763|5769|5763|5768.8|5762.8|23
1632702030000|2021-09-27 00:20:30|5768|5762|5769.5|5763.5|5770|5764|5768|5762|36
1632702040000|2021-09-27 00:20:40|5768.5|5762.5|5769|5763|5769|5763|5768.5|5762.5|0
1632702050000|2021-09-27 00:20:50|||||||||4
1632702060000|2021-09-27 00:21:00|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|12
1632702100000|2021-09-27 00:21:40|||||||||7
1632702110000|2021-09-27 00:21:50|5769.8|5763.8|5770|5764|5770|5764|5769.8|5763.8|1
1632702120000|2021-09-27 00:22:00|5770.3|5764.3|5770.5|5764.5|5771|5765|5770.3|5764.3|6
1632702130000|2021-09-27 00:22:10|5771|5765|5770.7|5764.7|5771|5765|5770.3|5764.3|2
1632702150000|2021-09-27 00:22:30|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632702170000|2021-09-27 00:22:50|5770|5764|5770.5|5764.5|5770.5|5764.5|5770|5764|0
1632702190000|2021-09-27 00:23:10|||||||||21
1632702200000|2021-09-27 00:23:20|||||||||2
1632702210000|2021-09-27 00:23:30|||||||||1
1632702230000|2021-09-27 00:23:50|||||||||14
1632702240000|2021-09-27 00:24:00|5769.8|5763.8|5769.5|5763.5|5769.8|5763.8|5769.5|5763.5|15
1632702260000|2021-09-27 00:24:20|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|1
1632702300000|2021-09-27 00:25:00|5769.3|5763.3|5769.7|5763.7|5769.7|5763.7|5769.3|5763.3|1
1632702310000|2021-09-27 00:25:10|5769.2|5763.2|5771|5765|5771.2|5765.2|5769.2|5763.2|7
1632702340000|2021-09-27 00:25:40|5771.2|5765.2|5771.5|5765.5|5771.5|5765.5|5771|5765|2
1632702350000|2021-09-27 00:25:50|5771.8|5765.8|5771.5|5765.5|5771.8|5765.8|5771.5|5765.5|0
1632702390000|2021-09-27 00:26:30|5771.8|5765.8|5772|5766|5772|5766|5771.8|5765.8|1
1632702400000|2021-09-27 00:26:40|5772.7|5766.7|5772.3|5766.3|5773|5767|5772.3|5766.3|58
1632702410000|2021-09-27 00:26:50|5772|5766|5772.3|5766.3|5772.3|5766.3|5772|5766|28
1632702420000|2021-09-27 00:27:00|5772.8|5766.8|5773|5767|5773|5767|5772.8|5766.8|0
1632702430000|2021-09-27 00:27:10|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|0
1632702440000|2021-09-27 00:27:20|||||||||1
1632702470000|2021-09-27 00:27:50|5773|5767|5773|5767|5773|5767|5773|5767|1
1632702480000|2021-09-27 00:28:00|||||||||1
1632702490000|2021-09-27 00:28:10|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|0
1632702500000|2021-09-27 00:28:20|5773|5767|5773|5767|5773|5767|5773|5767|0
1632702520000|2021-09-27 00:28:40|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|8
1632702530000|2021-09-27 00:28:50|||||||||2
1632702540000|2021-09-27 00:29:00|5772|5766|5772|5766|5772|5766|5772|5766|1
1632702580000|2021-09-27 00:29:40|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|0
1632702600000|2021-09-27 00:30:00|5772|5766|5772|5766|5772|5766|5772|5766|1
1632702610000|2021-09-27 00:30:10|5771|5765|5771|5765|5771|5765|5771|5765|2
1632702630000|2021-09-27 00:30:30|||||||||1
1632702660000|2021-09-27 00:31:00|5772|5766|5772|5766|5772|5766|5771.5|5765.5|2
1632702670000|2021-09-27 00:31:10|5771.8|5765.8|5771.5|5765.5|5771.8|5765.8|5771.5|5765.5|0
1632702690000|2021-09-27 00:31:30|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|3
1632702700000|2021-09-27 00:31:40|5771.5|5765.5|5771.5|5765.5|5771.8|5765.8|5771.5|5765.5|0
1632702720000|2021-09-27 00:32:00|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|5771.5|5765.5|0
1632702730000|2021-09-27 00:32:10|5772.3|5766.3|5772.5|5766.5|5772.5|5766.5|5772.3|5766.3|0
1632702740000|2021-09-27 00:32:20|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|0
1632702750000|2021-09-27 00:32:30|5772|5766|5772.3|5766.3|5772.3|5766.3|5772|5766|0
1632702770000|2021-09-27 00:32:50|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1632702780000|2021-09-27 00:33:00|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|0
1632702820000|2021-09-27 00:33:40|5772|5766|5772.3|5766.3|5772.3|5766.3|5772|5766|0
1632702840000|2021-09-27 00:34:00|5772.5|5766.5|5772.3|5766.3|5772.5|5766.5|5772.3|5766.3|0
1632702870000|2021-09-27 00:34:30|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1632702880000|2021-09-27 00:34:40|5772.3|5766.3|5771.5|5765.5|5772.3|5766.3|5771.5|5765.5|2
1632702900000|2021-09-27 00:35:00|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|0
1632702910000|2021-09-27 00:35:10|5771.5|5765.5|5771.8|5765.8|5771.8|5765.8|5771.5|5765.5|0
1632702980000|2021-09-27 00:36:20|5772.5|5766.5|5771.8|5765.8|5772.5|5766.5|5771.8|5765.8|0
1632702990000|2021-09-27 00:36:30|5772.5|5766.5|5772.3|5766.3|5772.5|5766.5|5772.3|5766.3|0
1632703010000|2021-09-27 00:36:50|5772.5|5766.5|5771.8|5765.8|5772.5|5766.5|5771.8|5765.8|0
1632703020000|2021-09-27 00:37:00|5772.2|5766.2|5771.8|5765.8|5772.3|5766.3|5771.8|5765.8|0
1632703040000|2021-09-27 00:37:20|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|1
1632703050000|2021-09-27 00:37:30|5772|5766|5772|5766|5772|5766|5772|5766|0
1632703070000|2021-09-27 00:37:50|5771.3|5765.3|5772|5766|5772|5766|5771.3|5765.3|0
1632703080000|2021-09-27 00:38:00|5772.2|5766.2|5772.3|5766.3|5772.8|5766.8|5772.2|5766.2|7
1632703110000|2021-09-27 00:38:30|5772.2|5766.2|5771.5|5765.5|5772.2|5766.2|5771.2|5765.2|2
1632703130000|2021-09-27 00:38:50|5771.2|5765.2|5770.5|5764.5|5771.2|5765.2|5770.5|5764.5|4
1632703140000|2021-09-27 00:39:00|5771.2|5765.2|5771|5765|5771.2|5765.2|5771|5765|1
1632703170000|2021-09-27 00:39:30|5770.5|5764.5|5771|5765|5771|5765|5770.5|5764.5|0
1632703180000|2021-09-27 00:39:40|5770.5|5764.5|5767|5761|5770.5|5764.5|5767|5761|11
1632703190000|2021-09-27 00:39:50|5767.5|5761.5|5768.2|5762.2|5768.5|5762.5|5767.5|5761.5|0
1632703200000|2021-09-27 00:40:00|5768|5762|5767.5|5761.5|5768.5|5762.5|5767.5|5761.5|7
1632703210000|2021-09-27 00:40:10|5765.5|5759.5|5766|5760|5766.5|5760.5|5765.5|5759.5|87
1632703240000|2021-09-27 00:40:40|5766.3|5760.3|5766.5|5760.5|5766.5|5760.5|5766.3|5760.3|1
1632703250000|2021-09-27 00:40:50|5766.8|5760.8|5767|5761|5767|5761|5766.8|5760.8|0
1632703260000|2021-09-27 00:41:00|5767.2|5761.2|5767.5|5761.5|5767.5|5761.5|5767.2|5761.2|0
1632703310000|2021-09-27 00:41:50|5767.2|5761.2|5766|5760|5767.2|5761.2|5766|5760|3
1632703320000|2021-09-27 00:42:00|5765.7|5759.7|5765|5759|5765.7|5759.7|5765|5759|12
1632703330000|2021-09-27 00:42:10|||||||||2
1632703340000|2021-09-27 00:42:20|||||||||1
1632703370000|2021-09-27 00:42:50|5764.2|5758.2|5764.5|5758.5|5764.5|5758.5|5764.2|5758.2|6
1632703380000|2021-09-27 00:43:00|||||||||2
1632703390000|2021-09-27 00:43:10|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|3
1632703410000|2021-09-27 00:43:30|5764.5|5758.5|5764.5|5758.5|5764.8|5758.8|5764.5|5758.5|2
1632703420000|2021-09-27 00:43:40|5764.2|5758.2|5764|5758|5764.2|5758.2|5764|5758|0
1632703430000|2021-09-27 00:43:50|5764.3|5758.3|5764.5|5758.5|5764.5|5758.5|5764.3|5758.3|0
1632703440000|2021-09-27 00:44:00|||||||||3
1632703460000|2021-09-27 00:44:20|||||||||7
1632703470000|2021-09-27 00:44:30|||||||||20
1632703500000|2021-09-27 00:45:00|||||||||2
1632703520000|2021-09-27 00:45:20|5764.8|5758.8|5765|5759|5765|5759|5764.8|5758.8|7
1632703530000|2021-09-27 00:45:30|||||||||1
1632703540000|2021-09-27 00:45:40|||||||||2
1632703560000|2021-09-27 00:46:00|||||||||11
1632703590000|2021-09-27 00:46:30|5764|5758|5763.7|5757.7|5764|5758|5763.7|5757.7|20
1632703620000|2021-09-27 00:47:00|5764|5758|5763.7|5757.7|5764|5758|5763.7|5757.7|4
1632703640000|2021-09-27 00:47:20|||||||||1
1632703660000|2021-09-27 00:47:40|||||||||6
1632703680000|2021-09-27 00:48:00|||||||||7
1632703690000|2021-09-27 00:48:10|||||||||1
1632703700000|2021-09-27 00:48:20|||||||||25
1632703720000|2021-09-27 00:48:40|5764|5758|5763.7|5757.7|5764|5758|5763.7|5757.7|2
1632703740000|2021-09-27 00:49:00|5764|5758|5764|5758|5764|5758|5764|5758|1
1632703750000|2021-09-27 00:49:10|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|3
1632703760000|2021-09-27 00:49:20|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|0
1632703770000|2021-09-27 00:49:30|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|0
1632703780000|2021-09-27 00:49:40|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|6
1632703790000|2021-09-27 00:49:50|||||||||4
1632703800000|2021-09-27 00:50:00|||||||||6
1632703810000|2021-09-27 00:50:10|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|1
1632703860000|2021-09-27 00:51:00|5764|5758|5764|5758|5764|5758|5764|5758|0
1632703890000|2021-09-27 00:51:30|5763.7|5757.7|5763|5757|5763.7|5757.7|5762.5|5756.5|7
1632703920000|2021-09-27 00:52:00|||||||||1
1632703950000|2021-09-27 00:52:30|5763.3|5757.3|5763.3|5757.3|5763.3|5757.3|5763.3|5757.3|0
1632703960000|2021-09-27 00:52:40|5763|5757|5763.5|5757.5|5763.5|5757.5|5763|5757|0
1632704010000|2021-09-27 00:53:30|||||||||1
1632704020000|2021-09-27 00:53:40|||||||||1
1632704040000|2021-09-27 00:54:00|5763|5757|5763|5757|5763|5757|5763|5757|0
1632704060000|2021-09-27 00:54:20|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|2
1632704070000|2021-09-27 00:54:30|5762.8|5756.8|5763|5757|5763|5757|5762.8|5756.8|0
1632704100000|2021-09-27 00:55:00|||||||||2
1632704220000|2021-09-27 00:57:00|||||||||2
1632704280000|2021-09-27 00:58:00|||||||||1
1632704320000|2021-09-27 00:58:40|||||||||2
1632704340000|2021-09-27 00:59:00|5762.7|5756.7|5762|5756|5762.7|5756.7|5762|5756|8
1632704350000|2021-09-27 00:59:10|5762.2|5756.2|5762.5|5756.5|5762.5|5756.5|5762.2|5756.2|9
1632704370000|2021-09-27 00:59:30|||||||||1
1632704380000|2021-09-27 00:59:40|5762.2|5756.2|5762|5756|5762.2|5756.2|5762|5756|0
1632704400000|2021-09-27 01:00:00|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|5762|5756|3
1632704410000|2021-09-27 01:00:10|5763|5757|5762.5|5756.5|5763|5757|5762.5|5756.5|3
1632704420000|2021-09-27 01:00:20|5762.2|5756.2|5762.5|5756.5|5762.5|5756.5|5762|5756|0
1632704430000|2021-09-27 01:00:30|5762.8|5756.8|5762.5|5756.5|5763|5757|5762.5|5756.5|3
1632704440000|2021-09-27 01:00:40|5762.2|5756.2|5762.5|5756.5|5763|5757|5762|5756|5
1632704450000|2021-09-27 01:00:50|5762.8|5756.8|5762.5|5756.5|5763|5757|5762.5|5756.5|2
1632704460000|2021-09-27 01:01:00|5762.8|5756.8|5763|5757|5763|5757|5762.5|5756.5|7
1632704470000|2021-09-27 01:01:10|5763.8|5757.8|5763|5757|5763.8|5757.8|5763|5757|7
1632704480000|2021-09-27 01:01:20|5763.3|5757.3|5763.5|5757.5|5763.5|5757.5|5762.7|5756.7|1
1632704490000|2021-09-27 01:01:30|5763|5757|5763.5|5757.5|5763.5|5757.5|5763|5757|0
1632704500000|2021-09-27 01:01:40|5763|5757|5762.5|5756.5|5763|5757|5762.5|5756.5|2
1632704510000|2021-09-27 01:01:50|5763|5757|5763|5757|5763|5757|5763|5757|5
1632704520000|2021-09-27 01:02:00|5762.7|5756.7|5763|5757|5763|5757|5762.5|5756.5|0
1632704530000|2021-09-27 01:02:10|5763.3|5757.3|5763.5|5757.5|5763.5|5757.5|5763.3|5757.3|0
1632704540000|2021-09-27 01:02:20|5764|5758|5764|5758|5764|5758|5764|5758|4
1632704550000|2021-09-27 01:02:30|5764.3|5758.3|5765|5759|5765|5759|5764.3|5758.3|3
1632704560000|2021-09-27 01:02:40|||||||||2
1632704570000|2021-09-27 01:02:50|5764.5|5758.5|5764.8|5758.8|5764.8|5758.8|5764.5|5758.5|5
1632704580000|2021-09-27 01:03:00|5765|5759|5765|5759|5765.5|5759.5|5765|5759|0
1632704590000|2021-09-27 01:03:10|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765|5759|0
1632704610000|2021-09-27 01:03:30|||||||||1
1632704640000|2021-09-27 01:04:00|5766|5760|5766|5760|5766|5760|5765.5|5759.5|2
1632704650000|2021-09-27 01:04:10|||||||||2
1632704660000|2021-09-27 01:04:20|||||||||1
1632704670000|2021-09-27 01:04:30|||||||||9
1632704680000|2021-09-27 01:04:40|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|1
1632704690000|2021-09-27 01:04:50|5765.3|5759.3|5766|5760|5766.5|5760.5|5765.3|5759.3|3
1632704700000|2021-09-27 01:05:00|5766.5|5760.5|5765.8|5759.8|5766.5|5760.5|5765.8|5759.8|17
1632704710000|2021-09-27 01:05:10|5765.5|5759.5|5766.5|5760.5|5766.5|5760.5|5765.5|5759.5|0
1632704720000|2021-09-27 01:05:20|5766.2|5760.2|5766|5760|5766.2|5760.2|5765.5|5759.5|4
1632704730000|2021-09-27 01:05:30|5765.5|5759.5|5765|5759|5766|5760|5764.8|5758.8|3
1632704740000|2021-09-27 01:05:40|5765.2|5759.2|5764|5758|5765.2|5759.2|5763.5|5757.5|3
1632704750000|2021-09-27 01:05:50|5764.5|5758.5|5763|5757|5764.5|5758.5|5763|5757|0
1632704760000|2021-09-27 01:06:00|5763.7|5757.7|5764|5758|5764|5758|5763.7|5757.7|0
1632704770000|2021-09-27 01:06:10|5763.7|5757.7|5764|5758|5764|5758|5763.5|5757.5|0
1632704780000|2021-09-27 01:06:20|5763.5|5757.5|5764.5|5758.5|5765|5759|5763.5|5757.5|2
1632704790000|2021-09-27 01:06:30|5764|5758|5764.8|5758.8|5764.8|5758.8|5764|5758|0
1632704800000|2021-09-27 01:06:40|5764|5758|5764.5|5758.5|5764.5|5758.5|5764|5758|0
1632704810000|2021-09-27 01:06:50|5764|5758|5764|5758|5764|5758|5764|5758|0
1632704820000|2021-09-27 01:07:00|5763.7|5757.7|5763|5757|5763.7|5757.7|5763|5757|0
1632704840000|2021-09-27 01:07:20|5762.8|5756.8|5762.8|5756.8|5763|5757|5762.5|5756.5|0
1632704860000|2021-09-27 01:07:40|5762.5|5756.5|5762.8|5756.8|5762.8|5756.8|5762.5|5756.5|0
1632704870000|2021-09-27 01:07:50|5762.5|5756.5|5762|5756|5762.5|5756.5|5762|5756|22
1632704880000|2021-09-27 01:08:00|5760|5754|5760|5754|5760.5|5754.5|5759.5|5753.5|8
1632704890000|2021-09-27 01:08:10|5759.5|5753.5|5760.5|5754.5|5760.5|5754.5|5759.5|5753.5|2
1632704900000|2021-09-27 01:08:20|||||||||1
1632704910000|2021-09-27 01:08:30|5760.2|5754.2|5760.5|5754.5|5760.5|5754.5|5760|5754|1
1632704920000|2021-09-27 01:08:40|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|2
1632704940000|2021-09-27 01:09:00|5760|5754|5760|5754|5760|5754|5759.5|5753.5|2
1632704950000|2021-09-27 01:09:10|5759.5|5753.5|5761|5755|5761|5755|5759.5|5753.5|4
1632704960000|2021-09-27 01:09:20|5763.5|5757.5|5762.2|5756.2|5763.5|5757.5|5762.2|5756.2|2
1632704970000|2021-09-27 01:09:30|5762|5756|5762|5756|5762.5|5756.5|5762|5756|0
1632704980000|2021-09-27 01:09:40|5762.2|5756.2|5762.8|5756.8|5763|5757|5762.2|5756.2|0
1632704990000|2021-09-27 01:09:50|5763|5757|5763.5|5757.5|5763.5|5757.5|5763|5757|0
1632705000000|2021-09-27 01:10:00|5763.3|5757.3|5763|5757|5763.5|5757.5|5763|5757|0
1632705010000|2021-09-27 01:10:10|5763.5|5757.5|5762.8|5756.8|5763.5|5757.5|5762.8|5756.8|0
1632705020000|2021-09-27 01:10:20|5762.5|5756.5|5763.5|5757.5|5763.5|5757.5|5762.5|5756.5|0
1632705030000|2021-09-27 01:10:30|5763.3|5757.3|5762.8|5756.8|5763.3|5757.3|5762.5|5756.5|0
1632705040000|2021-09-27 01:10:40|5762.5|5756.5|5762.8|5756.8|5762.8|5756.8|5762.5|5756.5|0
1632705050000|2021-09-27 01:10:50|5763.5|5757.5|5762.8|5756.8|5763.5|5757.5|5762.5|5756.5|1
1632705060000|2021-09-27 01:11:00|5762.5|5756.5|5763.5|5757.5|5763.5|5757.5|5762.5|5756.5|2
1632705070000|2021-09-27 01:11:10|5764|5758|5764|5758|5764.5|5758.5|5762.5|5756.5|9
1632705080000|2021-09-27 01:11:20|5763.5|5757.5|5762.8|5756.8|5763.5|5757.5|5762.8|5756.8|1
1632705090000|2021-09-27 01:11:30|5762.5|5756.5|5762.5|5756.5|5763.5|5757.5|5762|5756|0
1632705100000|2021-09-27 01:11:40|5762.8|5756.8|5762|5756|5762.8|5756.8|5762|5756|0
1632705110000|2021-09-27 01:11:50|5762.8|5756.8|5763.5|5757.5|5763.5|5757.5|5762.8|5756.8|1
1632705120000|2021-09-27 01:12:00|5763.2|5757.2|5763.5|5757.5|5763.5|5757.5|5763.2|5757.2|9
1632705130000|2021-09-27 01:12:10|5763.2|5757.2|5763.3|5757.3|5764|5758|5763|5757|5
1632705140000|2021-09-27 01:12:20|5763.5|5757.5|5763.3|5757.3|5763.5|5757.5|5763.3|5757.3|0
1632705150000|2021-09-27 01:12:30|5764|5758|5763.5|5757.5|5764|5758|5763.5|5757.5|13
1632705160000|2021-09-27 01:12:40|5763.3|5757.3|5763.5|5757.5|5764.3|5758.3|5763.3|5757.3|2
1632705170000|2021-09-27 01:12:50|5763.3|5757.3|5764.3|5758.3|5764.3|5758.3|5763.3|5757.3|0
1632705180000|2021-09-27 01:13:00|5763.8|5757.8|5765|5759|5765|5759|5763.8|5757.8|12
1632705190000|2021-09-27 01:13:10|5764.5|5758.5|5765|5759|5765|5759|5764.5|5758.5|1
1632705200000|2021-09-27 01:13:20|||||||||2
1632705210000|2021-09-27 01:13:30|5764.3|5758.3|5764.3|5758.3|5765|5759|5764.3|5758.3|4
1632705230000|2021-09-27 01:13:50|5764.7|5758.7|5765.5|5759.5|5766|5760|5764.7|5758.7|0
1632705240000|2021-09-27 01:14:00|5766|5760|5766|5760|5766|5760|5766|5760|21
1632705250000|2021-09-27 01:14:10|5765.7|5759.7|5767.3|5761.3|5767.3|5761.3|5765.5|5759.5|3
1632705260000|2021-09-27 01:14:20|5767.8|5761.8|5767.5|5761.5|5768|5762|5767.5|5761.5|4
1632705270000|2021-09-27 01:14:30|5767.8|5761.8|5769.3|5763.3|5769.3|5763.3|5767.8|5761.8|8
1632705280000|2021-09-27 01:14:40|||||||||2
1632705290000|2021-09-27 01:14:50|5769.7|5763.7|5771|5765|5771.7|5765.7|5769.7|5763.7|11
1632705300000|2021-09-27 01:15:00|5771.3|5765.3|5771|5765|5771.3|5765.3|5770.7|5764.7|5
1632705310000|2021-09-27 01:15:10|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|2
1632705320000|2021-09-27 01:15:20|5773|5767|5773.3|5767.3|5773.3|5767.3|5773|5767|3
1632705330000|2021-09-27 01:15:30|5773|5767|5773.3|5767.3|5773.3|5767.3|5772.8|5766.8|0
1632705340000|2021-09-27 01:15:40|5773|5767|5773.3|5767.3|5773.3|5767.3|5773|5767|0
1632705350000|2021-09-27 01:15:50|5773.8|5767.8|5773.3|5767.3|5773.8|5767.8|5773|5767|1
1632705360000|2021-09-27 01:16:00|5773.5|5767.5|5773.8|5767.8|5774.3|5768.3|5773.5|5767.5|1
1632705370000|2021-09-27 01:16:10|5774.2|5768.2|5775|5769|5776.3|5770.3|5774.2|5768.2|16
1632705380000|2021-09-27 01:16:20|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775|5769|6
1632705390000|2021-09-27 01:16:30|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|2
1632705420000|2021-09-27 01:17:00|5774|5768|5774.3|5768.3|5774.7|5768.7|5774|5768|2
1632705430000|2021-09-27 01:17:10|5774|5768|5773.8|5767.8|5775.5|5769.5|5773.8|5767.8|10
1632705440000|2021-09-27 01:17:20|5774.3|5768.3|5775.5|5769.5|5775.5|5769.5|5774.3|5768.3|13
1632705450000|2021-09-27 01:17:30|||||||||2
1632705460000|2021-09-27 01:17:40|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.7|5768.7|1
1632705470000|2021-09-27 01:17:50|5774.8|5768.8|5775|5769|5775|5769|5774.8|5768.8|0
1632705480000|2021-09-27 01:18:00|5774.5|5768.5|5774.5|5768.5|5775|5769|5774.5|5768.5|3
1632705490000|2021-09-27 01:18:10|5773.8|5767.8|5773.5|5767.5|5773.8|5767.8|5773.5|5767.5|0
1632705500000|2021-09-27 01:18:20|5773|5767|5772.5|5766.5|5773|5767|5772.5|5766.5|0
1632705510000|2021-09-27 01:18:30|5772.8|5766.8|5772.5|5766.5|5772.8|5766.8|5772.5|5766.5|0
1632705520000|2021-09-27 01:18:40|5773|5767|5771.5|5765.5|5773|5767|5771.5|5765.5|0
1632705530000|2021-09-27 01:18:50|5772.5|5766.5|5770.5|5764.5|5772.5|5766.5|5770.5|5764.5|2
1632705540000|2021-09-27 01:19:00|5772.3|5766.3|5773.5|5767.5|5773.5|5767.5|5772.3|5766.3|16
1632705550000|2021-09-27 01:19:10|5773.3|5767.3|5773.3|5767.3|5773.5|5767.5|5773.3|5767.3|2
1632705570000|2021-09-27 01:19:30|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632705580000|2021-09-27 01:19:40|5772.8|5766.8|5772.5|5766.5|5772.8|5766.8|5772.5|5766.5|2
1632705620000|2021-09-27 01:20:20|5773|5767|5773.2|5767.2|5773.2|5767.2|5773|5767|0
1632705630000|2021-09-27 01:20:30|5773|5767|5773|5767|5773|5767|5773|5767|0
1632705640000|2021-09-27 01:20:40|||||||||2
1632705650000|2021-09-27 01:20:50|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632705690000|2021-09-27 01:21:30|5773.5|5767.5|5773|5767|5773.5|5767.5|5773|5767|1
1632705700000|2021-09-27 01:21:40|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632705710000|2021-09-27 01:21:50|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632705720000|2021-09-27 01:22:00|5773|5767|5772.5|5766.5|5773.2|5767.2|5772.5|5766.5|6
1632705730000|2021-09-27 01:22:10|5772.8|5766.8|5773|5767|5773|5767|5772.8|5766.8|0
1632705750000|2021-09-27 01:22:30|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632705780000|2021-09-27 01:23:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775|5769|9
1632705810000|2021-09-27 01:23:30|5776|5770|5775.8|5769.8|5776.3|5770.3|5775.8|5769.8|1
1632705820000|2021-09-27 01:23:40|5776|5770|5775.8|5769.8|5776.3|5770.3|5775.8|5769.8|0
1632705830000|2021-09-27 01:23:50|5776.2|5770.2|5776.3|5770.3|5776.3|5770.3|5776.2|5770.2|0
1632705840000|2021-09-27 01:24:00|5777.8|5771.8|5777.5|5771.5|5777.8|5771.8|5776.5|5770.5|20
1632705900000|2021-09-27 01:25:00|5777.8|5771.8|5779|5773|5779|5773|5777.8|5771.8|8
1632705910000|2021-09-27 01:25:10|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632705960000|2021-09-27 01:26:00|||||||||1
1632705970000|2021-09-27 01:26:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|1
1632705990000|2021-09-27 01:26:30|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632706020000|2021-09-27 01:27:00|5778.2|5772.2|5778|5772|5778.2|5772.2|5778|5772|0
1632706030000|2021-09-27 01:27:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|1
1632706050000|2021-09-27 01:27:30|5777.2|5771.2|5777.5|5771.5|5778|5772|5777.2|5771.2|5
1632706060000|2021-09-27 01:27:40|5778.2|5772.2|5778.5|5772.5|5778.5|5772.5|5778|5772|3
1632706070000|2021-09-27 01:27:50|5778|5772|5778|5772|5778|5772|5778|5772|0
1632706080000|2021-09-27 01:28:00|5778.5|5772.5|5777|5771|5778.5|5772.5|5777|5771|0
1632706090000|2021-09-27 01:28:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.3|5771.3|1
1632706100000|2021-09-27 01:28:20|5777.2|5771.2|5776|5770|5777.2|5771.2|5775.7|5769.7|3
1632706110000|2021-09-27 01:28:30|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|1
1632706120000|2021-09-27 01:28:40|5775.3|5769.3|5775.2|5769.2|5775.3|5769.3|5775.2|5769.2|0
1632706130000|2021-09-27 01:28:50|5775|5769|5775.2|5769.2|5775.5|5769.5|5775|5769|0
1632706150000|2021-09-27 01:29:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|0
1632706160000|2021-09-27 01:29:20|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632706170000|2021-09-27 01:29:30|5775|5769|5775|5769|5775|5769|5775|5769|1
1632706180000|2021-09-27 01:29:40|5775.2|5769.2|5775|5769|5775.5|5769.5|5775|5769|0
1632706190000|2021-09-27 01:29:50|5775.3|5769.3|5776|5770|5776.5|5770.5|5775.3|5769.3|11
1632706200000|2021-09-27 01:30:00|5776.3|5770.3|5776|5770|5776.5|5770.5|5776|5770|0
1632706210000|2021-09-27 01:30:10|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|0
1632706220000|2021-09-27 01:30:20|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|2
1632706230000|2021-09-27 01:30:30|5776|5770|5776|5770|5776|5770|5776|5770|0
1632706240000|2021-09-27 01:30:40|5776.2|5770.2|5776|5770|5776.2|5770.2|5776|5770|0
1632706250000|2021-09-27 01:30:50|5776.5|5770.5|5776.2|5770.2|5776.5|5770.5|5776|5770|2
1632706260000|2021-09-27 01:31:00|5776|5770|5776|5770|5776|5770|5776|5770|0
1632706280000|2021-09-27 01:31:20|5775.7|5769.7|5776|5770|5776|5770|5775.7|5769.7|4
1632706290000|2021-09-27 01:31:30|||||||||1
1632706300000|2021-09-27 01:31:40|5776.3|5770.3|5776.5|5770.5|5776.5|5770.5|5776.3|5770.3|0
1632706310000|2021-09-27 01:31:50|5777|5771|5776|5770|5777|5771|5776|5770|2
1632706360000|2021-09-27 01:32:40|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632706370000|2021-09-27 01:32:50|5775.8|5769.8|5775.5|5769.5|5775.8|5769.8|5775.5|5769.5|0
1632706430000|2021-09-27 01:33:50|5776|5770|5776|5770|5776|5770|5776|5770|1
1632706440000|2021-09-27 01:34:00|5776.3|5770.3|5776|5770|5776.3|5770.3|5776|5770|0
1632706450000|2021-09-27 01:34:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632706480000|2021-09-27 01:34:40|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|0
1632706490000|2021-09-27 01:34:50|5776|5770|5776|5770|5776|5770|5776|5770|1
1632706500000|2021-09-27 01:35:00|5775.5|5769.5|5776|5770|5776.5|5770.5|5775.5|5769.5|3
1632706510000|2021-09-27 01:35:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632706550000|2021-09-27 01:35:50|5775.7|5769.7|5776|5770|5776.3|5770.3|5775.7|5769.7|1
1632706610000|2021-09-27 01:36:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632706620000|2021-09-27 01:37:00|5777|5771|5775.5|5769.5|5777|5771|5775.5|5769.5|7
1632706680000|2021-09-27 01:38:00|5775.7|5769.7|5776|5770|5776|5770|5775.7|5769.7|1
1632706690000|2021-09-27 01:38:10|5776.7|5770.7|5777.5|5771.5|5778.2|5772.2|5776|5770|1
1632706700000|2021-09-27 01:38:20|5777.2|5771.2|5777|5771|5777.2|5771.2|5777|5771|0
1632706720000|2021-09-27 01:38:40|5777.3|5771.3|5777.2|5771.2|5777.3|5771.3|5777.2|5771.2|0
1632706730000|2021-09-27 01:38:50|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632706740000|2021-09-27 01:39:00|5777|5771|5776|5770|5777|5771|5776|5770|3
1632706750000|2021-09-27 01:39:10|5775.5|5769.5|5774.7|5768.7|5775.5|5769.5|5774.7|5768.7|2
1632706760000|2021-09-27 01:39:20|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|1
1632706770000|2021-09-27 01:39:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775|5769|1
1632706780000|2021-09-27 01:39:40|5774.5|5768.5|5774.7|5768.7|5774.7|5768.7|5774.5|5768.5|4
1632706790000|2021-09-27 01:39:50|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|0
1632706810000|2021-09-27 01:40:10|5775.8|5769.8|5776|5770|5776.2|5770.2|5775.8|5769.8|0
1632706820000|2021-09-27 01:40:20|5776.2|5770.2|5777.5|5771.5|5777.5|5771.5|5776.2|5770.2|3
1632706830000|2021-09-27 01:40:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1632706850000|2021-09-27 01:40:50|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|0
1632706860000|2021-09-27 01:41:00|5777.8|5771.8|5777.5|5771.5|5778.5|5772.5|5777.5|5771.5|4
1632706870000|2021-09-27 01:41:10|5778|5772|5778|5772|5778.7|5772.7|5777.8|5771.8|1
1632706880000|2021-09-27 01:41:20|5777.7|5771.7|5778|5772|5778|5772|5777.7|5771.7|1
1632706890000|2021-09-27 01:41:30|5777.5|5771.5|5778|5772|5778|5772|5777|5771|0
1632706900000|2021-09-27 01:41:40|5777|5771|5777.3|5771.3|5778|5772|5777|5771|0
1632706910000|2021-09-27 01:41:50|5778|5772|5778|5772|5778.2|5772.2|5777|5771|0
1632706920000|2021-09-27 01:42:00|5777.5|5771.5|5777|5771|5777.5|5771.5|5777|5771|0
1632706930000|2021-09-27 01:42:10|||||||||1
1632706950000|2021-09-27 01:42:30|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632706970000|2021-09-27 01:42:50|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|2
1632706990000|2021-09-27 01:43:10|5777|5771|5777|5771|5777|5771|5777|5771|0
1632707000000|2021-09-27 01:43:20|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632707010000|2021-09-27 01:43:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1632707020000|2021-09-27 01:43:40|5777.5|5771.5|5778.5|5772.5|5779|5773|5777.5|5771.5|1
1632707030000|2021-09-27 01:43:50|5778.2|5772.2|5777|5771|5778.2|5772.2|5777|5771|2
1632707050000|2021-09-27 01:44:10|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632707060000|2021-09-27 01:44:20|5776.7|5770.7|5776.5|5770.5|5776.7|5770.7|5776.5|5770.5|0
1632707130000|2021-09-27 01:45:30|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|1
1632707140000|2021-09-27 01:45:40|5775.8|5769.8|5776|5770|5776|5770|5775.8|5769.8|0
1632707160000|2021-09-27 01:46:00|5776.5|5770.5|5777|5771|5777.3|5771.3|5776.5|5770.5|0
1632707200000|2021-09-27 01:46:40|5777.7|5771.7|5778.2|5772.2|5779|5773|5777|5771|1
1632707210000|2021-09-27 01:46:50|5778.5|5772.5|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632707220000|2021-09-27 01:47:00|5778.2|5772.2|5778.5|5772.5|5779|5773|5778.2|5772.2|0
1632707240000|2021-09-27 01:47:20|5778.8|5772.8|5778.5|5772.5|5779|5773|5778.5|5772.5|4
1632707250000|2021-09-27 01:47:30|5779|5773|5779|5773|5779|5773|5779|5773|1
1632707260000|2021-09-27 01:47:40|5778.7|5772.7|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632707300000|2021-09-27 01:48:20|5779|5773|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632707310000|2021-09-27 01:48:30|5779|5773|5779|5773|5779|5773|5779|5773|0
1632707320000|2021-09-27 01:48:40|||||||||1
1632707330000|2021-09-27 01:48:50|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|2
1632707340000|2021-09-27 01:49:00|||||||||2
1632707350000|2021-09-27 01:49:10|5778|5772|5777|5771|5778|5772|5776.8|5770.8|3
1632707360000|2021-09-27 01:49:20|5777.5|5771.5|5777.5|5771.5|5777.7|5771.7|5777|5771|0
1632707370000|2021-09-27 01:49:30|5777.2|5771.2|5777|5771|5777.2|5771.2|5777|5771|0
1632707380000|2021-09-27 01:49:40|5777.3|5771.3|5777.5|5771.5|5777.7|5771.7|5777.3|5771.3|1
1632707400000|2021-09-27 01:50:00|5778|5772|5778|5772|5778|5772|5778|5772|0
1632707410000|2021-09-27 01:50:10|5777.7|5771.7|5776|5770|5777.7|5771.7|5776|5770|0
1632707420000|2021-09-27 01:50:20|5776.7|5770.7|5776|5770|5776.7|5770.7|5775.5|5769.5|1
1632707430000|2021-09-27 01:50:30|5776.2|5770.2|5777.2|5771.2|5777.7|5771.7|5776.2|5770.2|0
1632707440000|2021-09-27 01:50:40|5777.5|5771.5|5776.5|5770.5|5777.8|5771.8|5776.5|5770.5|1
1632707470000|2021-09-27 01:51:10|5777.5|5771.5|5778.5|5772.5|5778.5|5772.5|5777.5|5771.5|1
1632707480000|2021-09-27 01:51:20|5778|5772|5777|5771|5778|5772|5777|5771|0
1632707500000|2021-09-27 01:51:40|5776.7|5770.7|5776.5|5770.5|5776.7|5770.7|5776|5770|0
1632707510000|2021-09-27 01:51:50|5776|5770|5776|5770|5776|5770|5776|5770|0
1632707520000|2021-09-27 01:52:00|||||||||17
1632707530000|2021-09-27 01:52:10|5776.2|5770.2|5775.5|5769.5|5776.5|5770.5|5775.5|5769.5|2
1632707560000|2021-09-27 01:52:40|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|0
1632707570000|2021-09-27 01:52:50|5776|5770|5776|5770|5776|5770|5775.5|5769.5|0
1632707580000|2021-09-27 01:53:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|12
1632707590000|2021-09-27 01:53:10|5776|5770|5776|5770|5776|5770|5776|5770|1
1632707600000|2021-09-27 01:53:20|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|1
1632707640000|2021-09-27 01:54:00|||||||||2
1632707650000|2021-09-27 01:54:10|5774.5|5768.5|5774.2|5768.2|5774.5|5768.5|5774.2|5768.2|7
1632707660000|2021-09-27 01:54:20|5774|5768|5774.2|5768.2|5774.2|5768.2|5774|5768|12
1632707670000|2021-09-27 01:54:30|5774|5768|5774|5768|5774.2|5768.2|5774|5768|19
1632707690000|2021-09-27 01:54:50|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|3
1632707700000|2021-09-27 01:55:00|5774|5768|5774|5768|5774.2|5768.2|5774|5768|10
1632707720000|2021-09-27 01:55:20|||||||||8
1632707730000|2021-09-27 01:55:30|||||||||3
1632707760000|2021-09-27 01:56:00|||||||||6
1632707770000|2021-09-27 01:56:10|||||||||8
1632707780000|2021-09-27 01:56:20|||||||||1
1632707790000|2021-09-27 01:56:30|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|2
1632707810000|2021-09-27 01:56:50|5775.3|5769.3|5775.5|5769.5|5775.5|5769.5|5775.3|5769.3|0
1632707820000|2021-09-27 01:57:00|5774.8|5768.8|5774.5|5768.5|5774.8|5768.8|5774.5|5768.5|1
1632707830000|2021-09-27 01:57:10|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|2
1632707840000|2021-09-27 01:57:20|5775.2|5769.2|5775|5769|5775.2|5769.2|5775|5769|0
1632707850000|2021-09-27 01:57:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632707860000|2021-09-27 01:57:40|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775|5769|1
1632707870000|2021-09-27 01:57:50|5775.3|5769.3|5774.5|5768.5|5775.3|5769.3|5774.5|5768.5|1
1632707880000|2021-09-27 01:58:00|5775.5|5769.5|5775.5|5769.5|5776|5770|5775.3|5769.3|2
1632707890000|2021-09-27 01:58:10|5775.3|5769.3|5776|5770|5776|5770|5775.3|5769.3|0
1632707910000|2021-09-27 01:58:30|5775.8|5769.8|5775.5|5769.5|5775.8|5769.8|5775.3|5769.3|1
1632707920000|2021-09-27 01:58:40|5775.2|5769.2|5774.5|5768.5|5775.2|5769.2|5774.5|5768.5|1
1632707940000|2021-09-27 01:59:00|5775|5769|5775|5769|5775|5769|5775|5769|0
1632707950000|2021-09-27 01:59:10|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|1
1632707960000|2021-09-27 01:59:20|5776|5770|5776|5770|5776|5770|5776|5770|4
1632707970000|2021-09-27 01:59:30|||||||||1
1632707980000|2021-09-27 01:59:40|||||||||4
1632707990000|2021-09-27 01:59:50|||||||||3
1632708000000|2021-09-27 02:00:00|||||||||7
1632708010000|2021-09-27 02:00:10|||||||||3
1632708020000|2021-09-27 02:00:20|5774.5|5768.5|5774.7|5768.7|5774.7|5768.7|5774.5|5768.5|6
1632708030000|2021-09-27 02:00:30|5775|5769|5775.3|5769.3|5775.3|5769.3|5775|5769|1
1632708040000|2021-09-27 02:00:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632708050000|2021-09-27 02:00:50|5775.7|5769.7|5775|5769|5775.7|5769.7|5775|5769|0
1632708060000|2021-09-27 02:01:00|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774|5768|4
1632708080000|2021-09-27 02:01:20|5775|5769|5776|5770|5776|5770|5775|5769|0
1632708090000|2021-09-27 02:01:30|5775.8|5769.8|5775.5|5769.5|5775.8|5769.8|5775.2|5769.2|1
1632708100000|2021-09-27 02:01:40|5776|5770|5776|5770|5776|5770|5775.5|5769.5|2
1632708110000|2021-09-27 02:01:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|6
1632708120000|2021-09-27 02:02:00|5775.8|5769.8|5775.5|5769.5|5776|5770|5775|5769|2
1632708130000|2021-09-27 02:02:10|5776|5770|5776|5770|5776|5770|5776|5770|0
1632708140000|2021-09-27 02:02:20|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632708170000|2021-09-27 02:02:50|5775.8|5769.8|5776|5770|5776|5770|5775.8|5769.8|0
1632708180000|2021-09-27 02:03:00|||||||||12
1632708190000|2021-09-27 02:03:10|||||||||1
1632708200000|2021-09-27 02:03:20|||||||||1
1632708230000|2021-09-27 02:03:50|||||||||2
1632708240000|2021-09-27 02:04:00|5775.8|5769.8|5775.5|5769.5|5775.8|5769.8|5775.5|5769.5|5
1632708250000|2021-09-27 02:04:10|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632708280000|2021-09-27 02:04:40|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|0
1632708300000|2021-09-27 02:05:00|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|0
1632708310000|2021-09-27 02:05:10|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|0
1632708320000|2021-09-27 02:05:20|5776|5770|5776|5770|5776|5770|5776|5770|0
1632708340000|2021-09-27 02:05:40|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775|5769|1
1632708380000|2021-09-27 02:06:20|5775.8|5769.8|5776|5770|5776.5|5770.5|5775.8|5769.8|3
1632708390000|2021-09-27 02:06:30|5776.2|5770.2|5776|5770|5776.2|5770.2|5776|5770|2
1632708400000|2021-09-27 02:06:40|5776.5|5770.5|5776.5|5770.5|5776.7|5770.7|5776|5770|3
1632708410000|2021-09-27 02:06:50|5776.7|5770.7|5777|5771|5777|5771|5776.7|5770.7|0
1632708430000|2021-09-27 02:07:10|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632708440000|2021-09-27 02:07:20|5777|5771|5777|5771|5777|5771|5777|5771|0
1632708460000|2021-09-27 02:07:40|5778|5772|5778|5772|5778|5772|5778|5772|10
1632708470000|2021-09-27 02:07:50|5777.8|5771.8|5777.5|5771.5|5777.8|5771.8|5777.5|5771.5|0
1632708480000|2021-09-27 02:08:00|5777.8|5771.8|5778|5772|5778.3|5772.3|5777.8|5771.8|1
1632708510000|2021-09-27 02:08:30|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|1
1632708520000|2021-09-27 02:08:40|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632708540000|2021-09-27 02:09:00|5778|5772|5778|5772|5778|5772|5778|5772|0
1632708550000|2021-09-27 02:09:10|||||||||2
1632708560000|2021-09-27 02:09:20|5778.2|5772.2|5778.5|5772.5|5778.5|5772.5|5778.2|5772.2|3
1632708570000|2021-09-27 02:09:30|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|0
1632708580000|2021-09-27 02:09:40|5778.5|5772.5|5779|5773|5779|5773|5778.5|5772.5|0
1632708590000|2021-09-27 02:09:50|5779.5|5773.5|5780|5774|5780|5774|5779.5|5773.5|3
1632708600000|2021-09-27 02:10:00|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|1
1632708610000|2021-09-27 02:10:10|5780|5774|5780.2|5774.2|5780.2|5774.2|5779.8|5773.8|1
1632708620000|2021-09-27 02:10:20|5780.3|5774.3|5780.5|5774.5|5780.5|5774.5|5780.3|5774.3|0
1632708660000|2021-09-27 02:11:00|5780.2|5774.2|5780.3|5774.3|5780.3|5774.3|5780|5774|1
1632708680000|2021-09-27 02:11:20|||||||||2
1632708690000|2021-09-27 02:11:30|5781|5775|5780.3|5774.3|5781|5775|5780.3|5774.3|4
1632708720000|2021-09-27 02:12:00|5780|5774|5780|5774|5780.3|5774.3|5779.5|5773.5|2
1632708730000|2021-09-27 02:12:10|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|1
1632708740000|2021-09-27 02:12:20|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|0
1632708750000|2021-09-27 02:12:30|5779.2|5773.2|5779|5773|5779.2|5773.2|5779|5773|0
1632708760000|2021-09-27 02:12:40|5778.5|5772.5|5776|5770|5778.5|5772.5|5775.8|5769.8|3
1632708770000|2021-09-27 02:12:50|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|0
1632708780000|2021-09-27 02:13:00|5776.3|5770.3|5776|5770|5777.5|5771.5|5775.5|5769.5|2
1632708790000|2021-09-27 02:13:10|5775.7|5769.7|5776|5770|5776|5770|5775.5|5769.5|0
1632708800000|2021-09-27 02:13:20|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|0
1632708810000|2021-09-27 02:13:30|5775.5|5769.5|5776.2|5770.2|5776.2|5770.2|5775.5|5769.5|0
1632708820000|2021-09-27 02:13:40|5775.7|5769.7|5774.5|5768.5|5775.7|5769.7|5774.5|5768.5|1
1632708840000|2021-09-27 02:14:00|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|0
1632708850000|2021-09-27 02:14:10|5775|5769|5775|5769|5775|5769|5775|5769|0
1632708860000|2021-09-27 02:14:20|5775.2|5769.2|5775.3|5769.3|5776|5770|5775.2|5769.2|0
1632708870000|2021-09-27 02:14:30|5775.5|5769.5|5775|5769|5775.5|5769.5|5775|5769|0
1632708890000|2021-09-27 02:14:50|5775.5|5769.5|5775.3|5769.3|5775.5|5769.5|5775|5769|0
1632708900000|2021-09-27 02:15:00|5775.5|5769.5|5775|5769|5775.5|5769.5|5775|5769|0
1632709020000|2021-09-27 02:17:00|5774.7|5768.7|5774|5768|5774.7|5768.7|5774|5768|0
1632709030000|2021-09-27 02:17:10|||||||||3
1632709040000|2021-09-27 02:17:20|||||||||3
1632709050000|2021-09-27 02:17:30|5774.2|5768.2|5774.5|5768.5|5774.5|5768.5|5774.2|5768.2|0
1632709060000|2021-09-27 02:17:40|5775|5769|5774.5|5768.5|5775|5769|5774.5|5768.5|0
1632709080000|2021-09-27 02:18:00|5775|5769|5776.3|5770.3|5776.3|5770.3|5775|5769|1
1632709090000|2021-09-27 02:18:10|5777|5771|5777|5771|5777|5771|5777|5771|1
1632709110000|2021-09-27 02:18:30|5777.3|5771.3|5777.5|5771.5|5777.5|5771.5|5777.3|5771.3|1
1632709120000|2021-09-27 02:18:40|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632709150000|2021-09-27 02:19:10|5777|5771|5777|5771|5777|5771|5777|5771|0
1632709180000|2021-09-27 02:19:40|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|5776|5770|2
1632709190000|2021-09-27 02:19:50|5776|5770|5776.3|5770.3|5776.3|5770.3|5776|5770|0
1632709200000|2021-09-27 02:20:00|5776|5770|5776|5770|5776|5770|5776|5770|0
1632709210000|2021-09-27 02:20:10|5776.3|5770.3|5776|5770|5776.8|5770.8|5776|5770|1
1632709220000|2021-09-27 02:20:20|5775.8|5769.8|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|0
1632709230000|2021-09-27 02:20:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632709290000|2021-09-27 02:21:30|5775.8|5769.8|5776.2|5770.2|5776.2|5770.2|5775.8|5769.8|0
1632709350000|2021-09-27 02:22:30|5776.5|5770.5|5776.2|5770.2|5776.5|5770.5|5776.2|5770.2|0
1632709360000|2021-09-27 02:22:40|||||||||1
1632709410000|2021-09-27 02:23:30|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632709430000|2021-09-27 02:23:50|5776.2|5770.2|5775.5|5769.5|5776.2|5770.2|5775.5|5769.5|0
1632709440000|2021-09-27 02:24:00|5776.2|5770.2|5776|5770|5776.2|5770.2|5776|5770|0
1632709450000|2021-09-27 02:24:10|5776.7|5770.7|5776.2|5770.2|5776.7|5770.7|5776.2|5770.2|4
1632709460000|2021-09-27 02:24:20|5775.8|5769.8|5774.5|5768.5|5775.8|5769.8|5774|5768|0
1632709480000|2021-09-27 02:24:40|5775|5769|5775|5769|5775|5769|5775|5769|0
1632709510000|2021-09-27 02:25:10|5775.3|5769.3|5776|5770|5776|5770|5775.3|5769.3|0
1632709520000|2021-09-27 02:25:20|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632709540000|2021-09-27 02:25:40|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|0
1632709550000|2021-09-27 02:25:50|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776|5770|0
1632709560000|2021-09-27 02:26:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632709570000|2021-09-27 02:26:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632709590000|2021-09-27 02:26:30|5775|5769|5775.5|5769.5|5776|5770|5775|5769|2
1632709600000|2021-09-27 02:26:40|5776.7|5770.7|5776.2|5770.2|5776.7|5770.7|5776.2|5770.2|0
1632709610000|2021-09-27 02:26:50|5776|5770|5776|5770|5776|5770|5776|5770|0
1632709660000|2021-09-27 02:27:40|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632709670000|2021-09-27 02:27:50|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|2
1632709750000|2021-09-27 02:29:10|5775|5769|5775|5769|5775|5769|5775|5769|0
1632709760000|2021-09-27 02:29:20|||||||||1
1632709770000|2021-09-27 02:29:30|5774|5768|5774|5768|5774|5768|5774|5768|0
1632709780000|2021-09-27 02:29:40|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774|5768|0
1632709790000|2021-09-27 02:29:50|5774.2|5768.2|5775|5769|5775|5769|5774.2|5768.2|1
1632709800000|2021-09-27 02:30:00|5775.5|5769.5|5775|5769|5775.5|5769.5|5775|5769|7
1632709810000|2021-09-27 02:30:10|5775.5|5769.5|5775.5|5769.5|5775.8|5769.8|5775.5|5769.5|0
1632709820000|2021-09-27 02:30:20|5775|5769|5775|5769|5775|5769|5775|5769|2
1632709830000|2021-09-27 02:30:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|1
1632709840000|2021-09-27 02:30:40|5775|5769|5775.7|5769.7|5776|5770|5775|5769|3
1632709850000|2021-09-27 02:30:50|5775.5|5769.5|5775.5|5769.5|5776|5770|5775.5|5769.5|2
1632709860000|2021-09-27 02:31:00|5775.8|5769.8|5776|5770|5776|5770|5775.8|5769.8|3
1632709870000|2021-09-27 02:31:10|5776.3|5770.3|5776|5770|5776.3|5770.3|5776|5770|3
1632709880000|2021-09-27 02:31:20|5776.7|5770.7|5776.5|5770.5|5777|5771|5776.5|5770.5|1
1632709890000|2021-09-27 02:31:30|5776.8|5770.8|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|0
1632709900000|2021-09-27 02:31:40|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1632709910000|2021-09-27 02:31:50|5778|5772|5777.5|5771.5|5778.2|5772.2|5777.5|5771.5|2
1632709920000|2021-09-27 02:32:00|5778|5772|5777.5|5771.5|5778|5772|5776.5|5770.5|4
1632709930000|2021-09-27 02:32:10|5777.2|5771.2|5776|5770|5777.2|5771.2|5776|5770|0
1632709940000|2021-09-27 02:32:20|5777.2|5771.2|5776.8|5770.8|5777.7|5771.7|5776.8|5770.8|2
1632709950000|2021-09-27 02:32:30|5777|5771|5776.5|5770.5|5777.2|5771.2|5776.5|5770.5|1
1632709960000|2021-09-27 02:32:40|5776.7|5770.7|5777|5771|5777|5771|5776.7|5770.7|0
1632709970000|2021-09-27 02:32:50|5777.5|5771.5|5776.5|5770.5|5777.5|5771.5|5776.5|5770.5|0
1632709980000|2021-09-27 02:33:00|5776|5770|5776.3|5770.3|5776.3|5770.3|5775.5|5769.5|0
1632709990000|2021-09-27 02:33:10|5776.7|5770.7|5777|5771|5777|5771|5776.5|5770.5|0
1632710000000|2021-09-27 02:33:20|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632710010000|2021-09-27 02:33:30|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|2
1632710020000|2021-09-27 02:33:40|5777|5771|5776.5|5770.5|5777|5771|5776.5|5770.5|1
1632710030000|2021-09-27 02:33:50|5777|5771|5777.2|5771.2|5777.8|5771.8|5776.5|5770.5|0
1632710040000|2021-09-27 02:34:00|5777|5771|5777|5771|5777.5|5771.5|5776.5|5770.5|0
1632710060000|2021-09-27 02:34:20|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632710070000|2021-09-27 02:34:30|5776|5770|5776|5770|5776|5770|5775.5|5769.5|1
1632710080000|2021-09-27 02:34:40|5776.5|5770.5|5776.5|5770.5|5777.3|5771.3|5776.5|5770.5|0
1632710090000|2021-09-27 02:34:50|5776.8|5770.8|5777|5771|5777.5|5771.5|5776.8|5770.8|0
1632710100000|2021-09-27 02:35:00|5777.5|5771.5|5778|5772|5778|5772|5777.2|5771.2|2
1632710110000|2021-09-27 02:35:10|5778.3|5772.3|5780.3|5774.3|5780.3|5774.3|5778.3|5772.3|4
1632710130000|2021-09-27 02:35:30|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|0
1632710140000|2021-09-27 02:35:40|5781|5775|5781.5|5775.5|5781.5|5775.5|5781|5775|2
1632710160000|2021-09-27 02:36:00|5781.8|5775.8|5781.5|5775.5|5782|5776|5781.5|5775.5|0
1632710170000|2021-09-27 02:36:10|5782|5776|5782|5776|5782|5776|5782|5776|2
1632710180000|2021-09-27 02:36:20|5781|5775|5781|5775|5781|5775|5781|5775|7
1632710190000|2021-09-27 02:36:30|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1632710200000|2021-09-27 02:36:40|5781|5775|5781.5|5775.5|5782|5776|5781|5775|0
1632710210000|2021-09-27 02:36:50|5782|5776|5786|5780|5786|5780|5781.5|5775.5|20
1632710220000|2021-09-27 02:37:00|5785.7|5779.7|5785.2|5779.2|5785.7|5779.7|5784.5|5778.5|2
1632710230000|2021-09-27 02:37:10|5785.7|5779.7|5785.3|5779.3|5786|5780|5784.5|5778.5|0
1632710240000|2021-09-27 02:37:20|5785.5|5779.5|5784|5778|5785.5|5779.5|5784|5778|2
1632710250000|2021-09-27 02:37:30|5784.3|5778.3|5784.5|5778.5|5784.5|5778.5|5783|5777|4
1632710260000|2021-09-27 02:37:40|5785|5779|5784.5|5778.5|5785|5779|5784.5|5778.5|1
1632710270000|2021-09-27 02:37:50|5784.8|5778.8|5785.5|5779.5|5785.5|5779.5|5784.8|5778.8|2
1632710280000|2021-09-27 02:38:00|5786|5780|5787.3|5781.3|5788|5782|5786|5780|10
1632710290000|2021-09-27 02:38:10|5787.2|5781.2|5787.3|5781.3|5787.3|5781.3|5786.5|5780.5|0
1632710300000|2021-09-27 02:38:20|5787|5781|5786.8|5780.8|5787.3|5781.3|5786.8|5780.8|1
1632710310000|2021-09-27 02:38:30|5787|5781|5787.3|5781.3|5787.3|5781.3|5785.5|5779.5|2
1632710320000|2021-09-27 02:38:40|5786.8|5780.8|5787.3|5781.3|5787.3|5781.3|5786.5|5780.5|0
1632710330000|2021-09-27 02:38:50|5787|5781|5786.8|5780.8|5787.3|5781.3|5786.5|5780.5|0
1632710340000|2021-09-27 02:39:00|5787|5781|5786.5|5780.5|5787|5781|5786.5|5780.5|0
1632710350000|2021-09-27 02:39:10|5786.3|5780.3|5785.5|5779.5|5786.3|5780.3|5785.5|5779.5|4
1632710360000|2021-09-27 02:39:20|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1632710370000|2021-09-27 02:39:30|5785.5|5779.5|5786.3|5780.3|5786.3|5780.3|5785.5|5779.5|0
1632710380000|2021-09-27 02:39:40|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1632710390000|2021-09-27 02:39:50|5784.5|5778.5|5784.8|5778.8|5784.8|5778.8|5784.5|5778.5|0
1632710400000|2021-09-27 02:40:00|5785.2|5779.2|5786|5780|5786|5780|5785.2|5779.2|0
1632710410000|2021-09-27 02:40:10|5787.3|5781.3|5786.5|5780.5|5787.3|5781.3|5786.5|5780.5|1
1632710420000|2021-09-27 02:40:20|5786.8|5780.8|5786.3|5780.3|5788|5782|5786.3|5780.3|4
1632710430000|2021-09-27 02:40:30|5786.8|5780.8|5786.8|5780.8|5787.3|5781.3|5786.5|5780.5|1
1632710440000|2021-09-27 02:40:40|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|0
1632710450000|2021-09-27 02:40:50|5786.8|5780.8|5786.8|5780.8|5788|5782|5786.8|5780.8|0
1632710460000|2021-09-27 02:41:00|5788|5782|5788|5782|5788|5782|5786.5|5780.5|0
1632710470000|2021-09-27 02:41:10|5787.5|5781.5|5787.8|5781.8|5787.8|5781.8|5786.5|5780.5|6
1632710480000|2021-09-27 02:41:20|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|0
1632710490000|2021-09-27 02:41:30|5787.7|5781.7|5787.5|5781.5|5787.7|5781.7|5787|5781|2
1632710500000|2021-09-27 02:41:40|5788|5782|5788|5782|5788|5782|5788|5782|4
1632710510000|2021-09-27 02:41:50|5788.2|5782.2|5788.5|5782.5|5788.5|5782.5|5788.2|5782.2|1
1632710520000|2021-09-27 02:42:00|5789|5783|5789|5783|5789|5783|5789|5783|0
1632710530000|2021-09-27 02:42:10|5789.3|5783.3|5789.5|5783.5|5790|5784|5789.3|5783.3|11
1632710550000|2021-09-27 02:42:30|5789|5783|5789.5|5783.5|5789.5|5783.5|5788.5|5782.5|1
1632710560000|2021-09-27 02:42:40|5789|5783|5789.5|5783.5|5789.5|5783.5|5789|5783|0
1632710590000|2021-09-27 02:43:10|5789|5783|5789|5783|5789|5783|5789|5783|0
1632710600000|2021-09-27 02:43:20|5788|5782|5786.8|5780.8|5788.5|5782.5|5786.2|5780.2|2
1632710610000|2021-09-27 02:43:30|5787.2|5781.2|5786.7|5780.7|5787.5|5781.5|5786.7|5780.7|0
1632710620000|2021-09-27 02:43:40|5786.2|5780.2|5785.2|5779.2|5786.5|5780.5|5785.2|5779.2|1
1632710630000|2021-09-27 02:43:50|5784.8|5778.8|5784.7|5778.7|5784.8|5778.8|5784.7|5778.7|0
1632710640000|2021-09-27 02:44:00|5785|5779|5784.7|5778.7|5786.5|5780.5|5784.7|5778.7|2
1632710650000|2021-09-27 02:44:10|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632710660000|2021-09-27 02:44:20|5785.5|5779.5|5787.5|5781.5|5787.5|5781.5|5785.5|5779.5|0
1632710680000|2021-09-27 02:44:40|5787.8|5781.8|5787.5|5781.5|5787.8|5781.8|5787.5|5781.5|5
1632710690000|2021-09-27 02:44:50|5786.8|5780.8|5787.2|5781.2|5787.2|5781.2|5786.7|5780.7|1
1632710700000|2021-09-27 02:45:00|5787.5|5781.5|5788|5782|5788.2|5782.2|5787.5|5781.5|0
1632710710000|2021-09-27 02:45:10|5788.2|5782.2|5787.5|5781.5|5788.5|5782.5|5787.2|5781.2|0
1632710720000|2021-09-27 02:45:20|5787.7|5781.7|5788|5782|5788.5|5782.5|5787.7|5781.7|0
1632710730000|2021-09-27 02:45:30|5787.7|5781.7|5787.3|5781.3|5788|5782|5786.7|5780.7|0
1632710740000|2021-09-27 02:45:40|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632710760000|2021-09-27 02:46:00|5787.5|5781.5|5787.7|5781.7|5788.5|5782.5|5787.5|5781.5|0
1632710770000|2021-09-27 02:46:10|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|0
1632710800000|2021-09-27 02:46:40|5788|5782|5787.2|5781.2|5788|5782|5787.2|5781.2|3
1632710810000|2021-09-27 02:46:50|5787.3|5781.3|5787.2|5781.2|5787.3|5781.3|5787.2|5781.2|0
1632710830000|2021-09-27 02:47:10|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632710840000|2021-09-27 02:47:20|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632710860000|2021-09-27 02:47:40|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632710870000|2021-09-27 02:47:50|5784.7|5778.7|5786.2|5780.2|5786.2|5780.2|5784.7|5778.7|0
1632710880000|2021-09-27 02:48:00|5786|5780|5784.7|5778.7|5786|5780|5784.7|5778.7|0
1632710890000|2021-09-27 02:48:10|5785|5779|5785.2|5779.2|5786|5780|5785|5779|0
1632710900000|2021-09-27 02:48:20|5785|5779|5784.7|5778.7|5785.5|5779.5|5784.5|5778.5|5
1632710910000|2021-09-27 02:48:30|5785|5779|5784.2|5778.2|5785|5779|5784.2|5778.2|0
1632710940000|2021-09-27 02:49:00|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|1
1632710950000|2021-09-27 02:49:10|5784|5778|5784.2|5778.2|5784.2|5778.2|5784|5778|0
1632710960000|2021-09-27 02:49:20|5783.7|5777.7|5783.2|5777.2|5783.7|5777.7|5782.7|5776.7|0
1632710970000|2021-09-27 02:49:30|5782.8|5776.8|5783.2|5777.2|5783.2|5777.2|5782.8|5776.8|0
1632710980000|2021-09-27 02:49:40|5783.5|5777.5|5781.5|5775.5|5783.7|5777.7|5780.7|5774.7|2
1632710990000|2021-09-27 02:49:50|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632711000000|2021-09-27 02:50:00|5781|5775|5781.7|5775.7|5781.7|5775.7|5781|5775|1
1632711010000|2021-09-27 02:50:10|5782|5776|5782.2|5776.2|5782.2|5776.2|5782|5776|0
1632711030000|2021-09-27 02:50:30|5781.5|5775.5|5781|5775|5781.5|5775.5|5781|5775|2
1632711040000|2021-09-27 02:50:40|5779.3|5773.3|5778.2|5772.2|5779.5|5773.5|5777.3|5771.3|4
1632711050000|2021-09-27 02:50:50|5777.7|5771.7|5778.2|5772.2|5778.5|5772.5|5777.7|5771.7|0
1632711060000|2021-09-27 02:51:00|5778.5|5772.5|5780.2|5774.2|5780.5|5774.5|5778.5|5772.5|2
1632711070000|2021-09-27 02:51:10|5780.5|5774.5|5779|5773|5780.5|5774.5|5778.7|5772.7|0
1632711080000|2021-09-27 02:51:20|5778.7|5772.7|5779.5|5773.5|5779.5|5773.5|5778.7|5772.7|0
1632711090000|2021-09-27 02:51:30|5779|5773|5779.7|5773.7|5779.7|5773.7|5779|5773|0
1632711100000|2021-09-27 02:51:40|5781|5775|5780.5|5774.5|5781|5775|5779.5|5773.5|1
1632711110000|2021-09-27 02:51:50|5780.2|5774.2|5779|5773|5780.2|5774.2|5779|5773|9
1632711120000|2021-09-27 02:52:00|5778.7|5772.7|5779.5|5773.5|5779.5|5773.5|5778.7|5772.7|0
1632711130000|2021-09-27 02:52:10|5779|5773|5779|5773|5779|5773|5778.2|5772.2|0
1632711140000|2021-09-27 02:52:20|5778.7|5772.7|5778.5|5772.5|5778.7|5772.7|5777.7|5771.7|0
1632711150000|2021-09-27 02:52:30|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632711160000|2021-09-27 02:52:40|5778.5|5772.5|5776.7|5770.7|5778.5|5772.5|5776.7|5770.7|2
1632711180000|2021-09-27 02:53:00|5777|5771|5775.7|5769.7|5777|5771|5775.7|5769.7|1
1632711190000|2021-09-27 02:53:10|5776|5770|5777|5771|5777|5771|5776|5770|0
1632711210000|2021-09-27 02:53:30|5776.8|5770.8|5776.5|5770.5|5777|5771|5776.5|5770.5|0
1632711240000|2021-09-27 02:54:00|5777|5771|5776.2|5770.2|5777|5771|5776.2|5770.2|6
1632711250000|2021-09-27 02:54:10|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|0
1632711260000|2021-09-27 02:54:20|5778|5772|5778|5772|5778|5772|5777.7|5771.7|1
1632711270000|2021-09-27 02:54:30|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5776.8|5770.8|0
1632711280000|2021-09-27 02:54:40|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632711290000|2021-09-27 02:54:50|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632711300000|2021-09-27 02:55:00|5777.3|5771.3|5779|5773|5779|5773|5777|5771|10
1632711310000|2021-09-27 02:55:10|5778.7|5772.7|5776.5|5770.5|5778.7|5772.7|5776.5|5770.5|16
1632711320000|2021-09-27 02:55:20|5776.2|5770.2|5776.7|5770.7|5776.7|5770.7|5776.2|5770.2|0
1632711350000|2021-09-27 02:55:50|5777|5771|5777|5771|5777|5771|5777|5771|0
1632711360000|2021-09-27 02:56:00|5776.7|5770.7|5776.2|5770.2|5777|5771|5776.2|5770.2|0
1632711380000|2021-09-27 02:56:20|5776.3|5770.3|5776.7|5770.7|5776.7|5770.7|5776.3|5770.3|0
1632711390000|2021-09-27 02:56:30|5777.5|5771.5|5778.5|5772.5|5778.5|5772.5|5777.5|5771.5|0
1632711400000|2021-09-27 02:56:40|5778|5772|5777.7|5771.7|5778|5772|5777.7|5771.7|1
1632711420000|2021-09-27 02:57:00|5777.2|5771.2|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1632711430000|2021-09-27 02:57:10|5778.5|5772.5|5778.2|5772.2|5778.5|5772.5|5778.2|5772.2|0
1632711440000|2021-09-27 02:57:20|5777.8|5771.8|5778.2|5772.2|5778.2|5772.2|5777.8|5771.8|1
1632711450000|2021-09-27 02:57:30|5778.5|5772.5|5778.2|5772.2|5778.5|5772.5|5778.2|5772.2|0
1632711460000|2021-09-27 02:57:40|5778|5772|5778.2|5772.2|5778.2|5772.2|5778|5772|1
1632711480000|2021-09-27 02:58:00|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632711490000|2021-09-27 02:58:10|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1632711500000|2021-09-27 02:58:20|5776.2|5770.2|5778|5772|5778|5772|5776.2|5770.2|0
1632711510000|2021-09-27 02:58:30|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632711520000|2021-09-27 02:58:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|1
1632711530000|2021-09-27 02:58:50|5777|5771|5776.2|5770.2|5777|5771|5776.2|5770.2|1
1632711540000|2021-09-27 02:59:00|5776.5|5770.5|5775.2|5769.2|5777|5771|5775.2|5769.2|3
1632711590000|2021-09-27 02:59:50|5775|5769|5776.2|5770.2|5776.2|5770.2|5775|5769|9
1632711610000|2021-09-27 03:00:10|5776.5|5770.5|5776.7|5770.7|5776.7|5770.7|5776.5|5770.5|0
1632711640000|2021-09-27 03:00:40|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|4
1632711650000|2021-09-27 03:00:50|5777.2|5771.2|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|1
1632711660000|2021-09-27 03:01:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5775.5|5769.5|1
1632711670000|2021-09-27 03:01:10|5776|5770|5776.2|5770.2|5776.2|5770.2|5775.5|5769.5|0
1632711690000|2021-09-27 03:01:30|5776.5|5770.5|5778|5772|5778|5772|5776.5|5770.5|1
1632711700000|2021-09-27 03:01:40|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|2
1632711710000|2021-09-27 03:01:50|5777|5771|5776.2|5770.2|5777|5771|5776.2|5770.2|0
1632711720000|2021-09-27 03:02:00|5776.7|5770.7|5776.2|5770.2|5777|5771|5776.2|5770.2|2
1632711730000|2021-09-27 03:02:10|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|1
1632711750000|2021-09-27 03:02:30|5776.3|5770.3|5776.2|5770.2|5776.3|5770.3|5776.2|5770.2|0
1632711770000|2021-09-27 03:02:50|5775|5769|5775.5|5769.5|5775.7|5769.7|5775|5769|3
1632711780000|2021-09-27 03:03:00|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775|5769|6
1632711790000|2021-09-27 03:03:10|5775.5|5769.5|5777.2|5771.2|5777.2|5771.2|5775.5|5769.5|2
1632711800000|2021-09-27 03:03:20|5777.3|5771.3|5777.7|5771.7|5777.7|5771.7|5777.3|5771.3|0
1632711810000|2021-09-27 03:03:30|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|3
1632711820000|2021-09-27 03:03:40|5777.5|5771.5|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632711840000|2021-09-27 03:04:00|5777|5771|5777|5771|5777|5771|5777|5771|2
1632711850000|2021-09-27 03:04:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632711860000|2021-09-27 03:04:20|5777.5|5771.5|5777.7|5771.7|5778.2|5772.2|5777.5|5771.5|0
1632711890000|2021-09-27 03:04:50|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632711900000|2021-09-27 03:05:00|5776.7|5770.7|5777.2|5771.2|5777.2|5771.2|5776.7|5770.7|4
1632711910000|2021-09-27 03:05:10|5777.5|5771.5|5777.5|5771.5|5778.2|5772.2|5777.5|5771.5|3
1632711920000|2021-09-27 03:05:20|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632711940000|2021-09-27 03:05:40|5777.8|5771.8|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1632711950000|2021-09-27 03:05:50|||||||||1
1632711960000|2021-09-27 03:06:00|5778|5772|5777.7|5771.7|5778.2|5772.2|5777.7|5771.7|0
1632711970000|2021-09-27 03:06:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|1
1632711980000|2021-09-27 03:06:20|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5776.7|5770.7|1
1632711990000|2021-09-27 03:06:30|5777.8|5771.8|5778|5772|5778|5772|5777.5|5771.5|1
1632712000000|2021-09-27 03:06:40|5778.2|5772.2|5779|5773|5779|5773|5778.2|5772.2|2
1632712010000|2021-09-27 03:06:50|5780|5774|5778.7|5772.7|5780|5774|5778.7|5772.7|3
1632712020000|2021-09-27 03:07:00|5778.2|5772.2|5778.2|5772.2|5778.5|5772.5|5778.2|5772.2|0
1632712030000|2021-09-27 03:07:10|5777.5|5771.5|5778|5772|5778|5772|5777.5|5771.5|0
1632712050000|2021-09-27 03:07:30|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632712080000|2021-09-27 03:08:00|5777.8|5771.8|5778.5|5772.5|5778.5|5772.5|5777.8|5771.8|0
1632712090000|2021-09-27 03:08:10|5778.2|5772.2|5777.5|5771.5|5778.5|5772.5|5777.5|5771.5|1
1632712100000|2021-09-27 03:08:20|5777.8|5771.8|5778|5772|5778|5772|5777|5771|2
1632712120000|2021-09-27 03:08:40|5777.2|5771.2|5778.5|5772.5|5778.5|5772.5|5777.2|5771.2|4
1632712130000|2021-09-27 03:08:50|5778|5772|5778|5772|5778|5772|5778|5772|0
1632712160000|2021-09-27 03:09:20|5778.5|5772.5|5779|5773|5779|5773|5778.5|5772.5|0
1632712170000|2021-09-27 03:09:30|5779.3|5773.3|5780|5774|5780|5774|5779.3|5773.3|1
1632712180000|2021-09-27 03:09:40|5779.7|5773.7|5779.5|5773.5|5779.7|5773.7|5779.5|5773.5|0
1632712200000|2021-09-27 03:10:00|5779|5773|5779|5773|5779|5773|5779|5773|1
1632712210000|2021-09-27 03:10:10|5778.3|5772.3|5777.5|5771.5|5778.3|5772.3|5777.5|5771.5|2
1632712220000|2021-09-27 03:10:20|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632712230000|2021-09-27 03:10:30|5777.2|5771.2|5777.3|5771.3|5777.3|5771.3|5777.2|5771.2|0
1632712240000|2021-09-27 03:10:40|5778|5772|5778|5772|5778|5772|5777.5|5771.5|0
1632712250000|2021-09-27 03:10:50|5778.7|5772.7|5779.2|5773.2|5779.2|5773.2|5778.7|5772.7|0
1632712260000|2021-09-27 03:11:00|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1632712290000|2021-09-27 03:11:30|5778.8|5772.8|5778.7|5772.7|5779.2|5773.2|5778.7|5772.7|0
1632712310000|2021-09-27 03:11:50|5778.3|5772.3|5777.5|5771.5|5778.3|5772.3|5777.5|5771.5|0
1632712320000|2021-09-27 03:12:00|5778|5772|5778|5772|5778|5772|5778|5772|1
1632712340000|2021-09-27 03:12:20|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632712380000|2021-09-27 03:13:00|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|1
1632712390000|2021-09-27 03:13:10|5777|5771|5777.5|5771.5|5777.5|5771.5|5776.7|5770.7|2
1632712400000|2021-09-27 03:13:20|||||||||2
1632712410000|2021-09-27 03:13:30|5777.8|5771.8|5777.2|5771.2|5777.8|5771.8|5777.2|5771.2|2
1632712430000|2021-09-27 03:13:50|5778|5772|5778|5772|5778|5772|5778|5772|0
1632712440000|2021-09-27 03:14:00|5777.5|5771.5|5777.3|5771.3|5777.7|5771.7|5777.2|5771.2|0
1632712450000|2021-09-27 03:14:10|5777.2|5771.2|5778.7|5772.7|5778.7|5772.7|5777.2|5771.2|1
1632712460000|2021-09-27 03:14:20|5777.8|5771.8|5778|5772|5778|5772|5777.8|5771.8|0
1632712470000|2021-09-27 03:14:30|5777.7|5771.7|5778|5772|5778.2|5772.2|5777.7|5771.7|0
1632712480000|2021-09-27 03:14:40|5777.7|5771.7|5778|5772|5778|5772|5777.7|5771.7|0
1632712500000|2021-09-27 03:15:00|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1632712510000|2021-09-27 03:15:10|5777.3|5771.3|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632712520000|2021-09-27 03:15:20|5777|5771|5777|5771|5777|5771|5777|5771|0
1632712530000|2021-09-27 03:15:30|5777.3|5771.3|5777.5|5771.5|5778|5772|5777.3|5771.3|0
1632712550000|2021-09-27 03:15:50|5777.8|5771.8|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1632712560000|2021-09-27 03:16:00|5777.2|5771.2|5777.3|5771.3|5777.5|5771.5|5777.2|5771.2|0
1632712570000|2021-09-27 03:16:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632712580000|2021-09-27 03:16:20|5777.5|5771.5|5778|5772|5778|5772|5777.5|5771.5|0
1632712590000|2021-09-27 03:16:30|5778.2|5772.2|5777.2|5771.2|5778.2|5772.2|5777.2|5771.2|0
1632712600000|2021-09-27 03:16:40|5777.5|5771.5|5778|5772|5778|5772|5777.3|5771.3|0
1632712620000|2021-09-27 03:17:00|5777.5|5771.5|5778|5772|5778|5772|5777.5|5771.5|0
1632712630000|2021-09-27 03:17:10|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777|5771|0
1632712640000|2021-09-27 03:17:20|5777.3|5771.3|5777.5|5771.5|5777.5|5771.5|5777.3|5771.3|0
1632712680000|2021-09-27 03:18:00|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|0
1632712690000|2021-09-27 03:18:10|5778.2|5772.2|5778|5772|5778.2|5772.2|5778|5772|0
1632712700000|2021-09-27 03:18:20|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632712710000|2021-09-27 03:18:30|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632712720000|2021-09-27 03:18:40|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632712750000|2021-09-27 03:19:10|5777.8|5771.8|5777.5|5771.5|5777.8|5771.8|5777.5|5771.5|0
1632712760000|2021-09-27 03:19:20|5778|5772|5779|5773|5779|5773|5778|5772|0
1632712770000|2021-09-27 03:19:30|5778.7|5772.7|5777.5|5771.5|5778.7|5772.7|5777.5|5771.5|1
1632712780000|2021-09-27 03:19:40|5778|5772|5778.7|5772.7|5778.7|5772.7|5778|5772|0
1632712790000|2021-09-27 03:19:50|5779|5773|5779.5|5773.5|5779.5|5773.5|5779|5773|1
1632712800000|2021-09-27 03:20:00|5779|5773|5778|5772|5779|5773|5778|5772|0
1632712810000|2021-09-27 03:20:10|5777.2|5771.2|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|4
1632712820000|2021-09-27 03:20:20|5777|5771|5777|5771|5777|5771|5777|5771|1
1632712840000|2021-09-27 03:20:40|5777.7|5771.7|5778|5772|5778|5772|5777.5|5771.5|2
1632712850000|2021-09-27 03:20:50|5777.8|5771.8|5777.5|5771.5|5777.8|5771.8|5777|5771|0
1632712860000|2021-09-27 03:21:00|5777|5771|5777.5|5771.5|5778|5772|5777|5771|0
1632712880000|2021-09-27 03:21:20|5778|5772|5777.5|5771.5|5778.2|5772.2|5777.5|5771.5|0
1632712920000|2021-09-27 03:22:00|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632712950000|2021-09-27 03:22:30|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5777.2|5771.2|0
1632712970000|2021-09-27 03:22:50|5777|5771|5777|5771|5777|5771|5777|5771|1
1632712980000|2021-09-27 03:23:00|5777.3|5771.3|5777.3|5771.3|5777.3|5771.3|5776.8|5770.8|0
1632712990000|2021-09-27 03:23:10|5777.5|5771.5|5777.5|5771.5|5778|5772|5777.2|5771.2|1
1632713000000|2021-09-27 03:23:20|5777.2|5771.2|5777.2|5771.2|5778|5772|5777|5771|0
1632713010000|2021-09-27 03:23:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1632713030000|2021-09-27 03:23:50|5777.5|5771.5|5777.5|5771.5|5778|5772|5777.5|5771.5|1
1632713040000|2021-09-27 03:24:00|5777|5771|5777|5771|5777|5771|5777|5771|1
1632713050000|2021-09-27 03:24:10|5776.7|5770.7|5776.2|5770.2|5776.7|5770.7|5775.7|5769.7|4
1632713060000|2021-09-27 03:24:20|5776.5|5770.5|5776.2|5770.2|5776.5|5770.5|5776.2|5770.2|0
1632713070000|2021-09-27 03:24:30|5775.7|5769.7|5775.8|5769.8|5776.5|5770.5|5775.7|5769.7|0
1632713080000|2021-09-27 03:24:40|5775.7|5769.7|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|0
1632713090000|2021-09-27 03:24:50|5775.5|5769.5|5776.2|5770.2|5776.2|5770.2|5775|5769|5
1632713100000|2021-09-27 03:25:00|5776|5770|5776.2|5770.2|5776.7|5770.7|5776|5770|1
1632713110000|2021-09-27 03:25:10|5776.7|5770.7|5776.5|5770.5|5777.7|5771.7|5776.2|5770.2|0
1632713120000|2021-09-27 03:25:20|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5775.7|5769.7|0
1632713130000|2021-09-27 03:25:30|5776.7|5770.7|5776.5|5770.5|5777|5771|5776.5|5770.5|0
1632713140000|2021-09-27 03:25:40|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632713150000|2021-09-27 03:25:50|5775.8|5769.8|5776|5770|5776.2|5770.2|5775.5|5769.5|0
1632713160000|2021-09-27 03:26:00|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775.5|5769.5|0
1632713170000|2021-09-27 03:26:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632713180000|2021-09-27 03:26:20|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632713190000|2021-09-27 03:26:30|5775.5|5769.5|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632713200000|2021-09-27 03:26:40|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632713220000|2021-09-27 03:27:00|5775.7|5769.7|5775.5|5769.5|5775.7|5769.7|5775.5|5769.5|0
1632713230000|2021-09-27 03:27:10|5775.2|5769.2|5775.5|5769.5|5775.7|5769.7|5775.2|5769.2|0
1632713240000|2021-09-27 03:27:20|5774.7|5768.7|5775.2|5769.2|5775.5|5769.5|5774.7|5768.7|2
1632713250000|2021-09-27 03:27:30|5774.7|5768.7|5775|5769|5775.2|5769.2|5774.7|5768.7|0
1632713260000|2021-09-27 03:27:40|5775.5|5769.5|5775.7|5769.7|5775.7|5769.7|5775.5|5769.5|1
1632713280000|2021-09-27 03:28:00|5776.2|5770.2|5776.2|5770.2|5777|5771|5776|5770|1
1632713290000|2021-09-27 03:28:10|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632713310000|2021-09-27 03:28:30|5776.8|5770.8|5776|5770|5776.8|5770.8|5776|5770|0
1632713320000|2021-09-27 03:28:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632713340000|2021-09-27 03:29:00|5775.8|5769.8|5776.2|5770.2|5776.2|5770.2|5775.8|5769.8|0
1632713360000|2021-09-27 03:29:20|5776.5|5770.5|5776.2|5770.2|5776.5|5770.5|5776.2|5770.2|0
1632713370000|2021-09-27 03:29:30|5775.7|5769.7|5776.2|5770.2|5776.2|5770.2|5775.7|5769.7|0
1632713390000|2021-09-27 03:29:50|5776.5|5770.5|5775.5|5769.5|5776.5|5770.5|5775.5|5769.5|0
1632713400000|2021-09-27 03:30:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632713420000|2021-09-27 03:30:20|5776|5770|5776|5770|5776|5770|5776|5770|0
1632713430000|2021-09-27 03:30:30|5776.5|5770.5|5777.3|5771.3|5778.5|5772.5|5776.5|5770.5|2
1632713440000|2021-09-27 03:30:40|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632713450000|2021-09-27 03:30:50|5777|5771|5776.2|5770.2|5777|5771|5776.2|5770.2|2
1632713460000|2021-09-27 03:31:00|5776|5770|5777|5771|5777|5771|5776|5770|2
1632713480000|2021-09-27 03:31:20|5776.5|5770.5|5775.2|5769.2|5776.5|5770.5|5775.2|5769.2|2
1632713490000|2021-09-27 03:31:30|5775|5769|5776|5770|5776|5770|5775|5769|2
1632713520000|2021-09-27 03:32:00|5775|5769|5776|5770|5776|5770|5775|5769|2
1632713570000|2021-09-27 03:32:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632713590000|2021-09-27 03:33:10|5775|5769|5775|5769|5775|5769|5775|5769|3
1632713610000|2021-09-27 03:33:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|4
1632713640000|2021-09-27 03:34:00|5777|5771|5777.8|5771.8|5777.8|5771.8|5777|5771|0
1632713670000|2021-09-27 03:34:30|5777|5771|5776.2|5770.2|5777|5771|5776.2|5770.2|0
1632713680000|2021-09-27 03:34:40|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632713700000|2021-09-27 03:35:00|5776.7|5770.7|5776.3|5770.3|5776.7|5770.7|5776.3|5770.3|0
1632713710000|2021-09-27 03:35:10|5776.2|5770.2|5776.8|5770.8|5777.2|5771.2|5776.2|5770.2|0
1632713720000|2021-09-27 03:35:20|5776.7|5770.7|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|0
1632713760000|2021-09-27 03:36:00|5776.3|5770.3|5776.5|5770.5|5776.5|5770.5|5776.2|5770.2|0
1632713790000|2021-09-27 03:36:30|5776|5770|5776.5|5770.5|5776.5|5770.5|5776|5770|1
1632713800000|2021-09-27 03:36:40|5776.7|5770.7|5778|5772|5778|5772|5776.7|5770.7|1
1632713850000|2021-09-27 03:37:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1632713940000|2021-09-27 03:39:00|5777.7|5771.7|5778|5772|5778.3|5772.3|5777.7|5771.7|3
1632713950000|2021-09-27 03:39:10|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632713960000|2021-09-27 03:39:20|5778.8|5772.8|5778.5|5772.5|5778.8|5772.8|5778.5|5772.5|1
1632714010000|2021-09-27 03:40:10|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632714030000|2021-09-27 03:40:30|5778|5772|5778|5772|5778|5772|5778|5772|0
1632714100000|2021-09-27 03:41:40|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|1
1632714110000|2021-09-27 03:41:50|5777|5771|5777|5771|5777|5771|5777|5771|0
1632714120000|2021-09-27 03:42:00|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|1
1632714130000|2021-09-27 03:42:10|5776|5770|5775.7|5769.7|5776|5770|5775.7|5769.7|1
1632714160000|2021-09-27 03:42:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632714180000|2021-09-27 03:43:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|2
1632714190000|2021-09-27 03:43:10|5776|5770|5775.7|5769.7|5776|5770|5775.7|5769.7|0
1632714240000|2021-09-27 03:44:00|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|1
1632714340000|2021-09-27 03:45:40|5775.7|5769.7|5776.5|5770.5|5776.5|5770.5|5775.7|5769.7|0
1632714370000|2021-09-27 03:46:10|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632714430000|2021-09-27 03:47:10|5775.8|5769.8|5776|5770|5776|5770|5775.8|5769.8|0
1632714480000|2021-09-27 03:48:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632714560000|2021-09-27 03:49:20|5776|5770|5776|5770|5776|5770|5776|5770|0
1632714570000|2021-09-27 03:49:30|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632714580000|2021-09-27 03:49:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632714600000|2021-09-27 03:50:00|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775|5769|8
1632714720000|2021-09-27 03:52:00|5775|5769|5775|5769|5775|5769|5775|5769|3
1632714780000|2021-09-27 03:53:00|||||||||13
1632714800000|2021-09-27 03:53:20|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|1
1632715020000|2021-09-27 03:57:00|5776|5770|5776|5770|5776|5770|5776|5770|0
1632715040000|2021-09-27 03:57:20|||||||||2
1632715080000|2021-09-27 03:58:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|1
1632715120000|2021-09-27 03:58:40|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632715130000|2021-09-27 03:58:50|5776.5|5770.5|5776.2|5770.2|5776.5|5770.5|5776.2|5770.2|0
1632715160000|2021-09-27 03:59:20|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775.7|5769.7|0
1632715380000|2021-09-27 04:03:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632715500000|2021-09-27 04:05:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632715600000|2021-09-27 04:06:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632715630000|2021-09-27 04:07:10|5776|5770|5776|5770|5776|5770|5776|5770|0
1632715740000|2021-09-27 04:09:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|3
1632715800000|2021-09-27 04:10:00|5776|5770|5775.7|5769.7|5776|5770|5775.7|5769.7|1
1632715840000|2021-09-27 04:10:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632715960000|2021-09-27 04:12:40|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|1
1632715990000|2021-09-27 04:13:10|5776|5770|5776|5770|5776|5770|5776|5770|0
1632716010000|2021-09-27 04:13:30|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|1
1632716030000|2021-09-27 04:13:50|||||||||1
1632716060000|2021-09-27 04:14:20|5776.8|5770.8|5777|5771|5777|5771|5776.8|5770.8|0
1632716090000|2021-09-27 04:14:50|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632716190000|2021-09-27 04:16:30|5775.7|5769.7|5776|5770|5776|5770|5775.7|5769.7|2
1632716200000|2021-09-27 04:16:40|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632716270000|2021-09-27 04:17:50|||||||||9
1632716340000|2021-09-27 04:19:00|5776.3|5770.3|5776.7|5770.7|5776.7|5770.7|5776.3|5770.3|1
1632716400000|2021-09-27 04:20:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632716470000|2021-09-27 04:21:10|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|2
1632716490000|2021-09-27 04:21:30|5776.8|5770.8|5777.2|5771.2|5777.2|5771.2|5776.8|5770.8|0
1632716550000|2021-09-27 04:22:30|5776.8|5770.8|5776.7|5770.7|5776.8|5770.8|5776.7|5770.7|0
1632716570000|2021-09-27 04:22:50|5776.2|5770.2|5776.7|5770.7|5776.7|5770.7|5776.2|5770.2|1
1632716600000|2021-09-27 04:23:20|5776.8|5770.8|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|0
1632716610000|2021-09-27 04:23:30|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5777.2|5771.2|0
1632716620000|2021-09-27 04:23:40|5777|5771|5777|5771|5777|5771|5777|5771|0
1632716640000|2021-09-27 04:24:00|5777.3|5771.3|5777.3|5771.3|5777.3|5771.3|5777.3|5771.3|1
1632716650000|2021-09-27 04:24:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632716920000|2021-09-27 04:28:40|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5777.2|5771.2|1
1632717000000|2021-09-27 04:30:00|5778|5772|5778|5772|5778|5772|5778|5772|0
1632717050000|2021-09-27 04:30:50|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778|5772|1
1632717060000|2021-09-27 04:31:00|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|2
1632717110000|2021-09-27 04:31:50|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632717120000|2021-09-27 04:32:00|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1632717160000|2021-09-27 04:32:40|||||||||1
1632717240000|2021-09-27 04:34:00|||||||||1
1632717280000|2021-09-27 04:34:40|5778|5772|5778|5772|5778|5772|5778|5772|0
1632717290000|2021-09-27 04:34:50|||||||||1
1632717330000|2021-09-27 04:35:30|5778.3|5772.3|5779|5773|5779|5773|5778.3|5772.3|4
1632717370000|2021-09-27 04:36:10|||||||||12
1632717420000|2021-09-27 04:37:00|||||||||1
1632717480000|2021-09-27 04:38:00|5778|5772|5778|5772|5778|5772|5778|5772|7
1632717520000|2021-09-27 04:38:40|5777|5771|5776.7|5770.7|5777|5771|5776.2|5770.2|2
1632717530000|2021-09-27 04:38:50|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632717540000|2021-09-27 04:39:00|5776.3|5770.3|5777.2|5771.2|5777.7|5771.7|5776.3|5770.3|4
1632717750000|2021-09-27 04:42:30|5777.5|5771.5|5778|5772|5778|5772|5777.5|5771.5|0
1632717810000|2021-09-27 04:43:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1632717840000|2021-09-27 04:44:00|5776.8|5770.8|5778|5772|5778|5772|5776.8|5770.8|5
1632717870000|2021-09-27 04:44:30|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632717880000|2021-09-27 04:44:40|5778|5772|5778|5772|5778|5772|5777.5|5771.5|0
1632717900000|2021-09-27 04:45:00|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632717950000|2021-09-27 04:45:50|5777.3|5771.3|5778|5772|5778|5772|5777.3|5771.3|1
1632717960000|2021-09-27 04:46:00|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632717970000|2021-09-27 04:46:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632717980000|2021-09-27 04:46:20|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632718000000|2021-09-27 04:46:40|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|3
1632718010000|2021-09-27 04:46:50|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718020000|2021-09-27 04:47:00|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|3
1632718040000|2021-09-27 04:47:20|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718200000|2021-09-27 04:50:00|||||||||1
1632718210000|2021-09-27 04:50:10|5777.8|5771.8|5776.5|5770.5|5777.8|5771.8|5776.5|5770.5|2
1632718230000|2021-09-27 04:50:30|5776|5770|5776|5770|5776|5770|5776|5770|0
1632718250000|2021-09-27 04:50:50|5776.2|5770.2|5776.7|5770.7|5776.7|5770.7|5776.2|5770.2|1
1632718300000|2021-09-27 04:51:40|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632718320000|2021-09-27 04:52:00|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718330000|2021-09-27 04:52:10|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632718430000|2021-09-27 04:53:50|5776.7|5770.7|5777|5771|5777|5771|5776.7|5770.7|0
1632718440000|2021-09-27 04:54:00|5777.3|5771.3|5778|5772|5778|5772|5777.3|5771.3|1
1632718510000|2021-09-27 04:55:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632718520000|2021-09-27 04:55:20|5778|5772|5777.5|5771.5|5778|5772|5777.2|5771.2|0
1632718530000|2021-09-27 04:55:30|5777.7|5771.7|5777.3|5771.3|5778|5772|5777.3|5771.3|0
1632718540000|2021-09-27 04:55:40|5777.2|5771.2|5778|5772|5778|5772|5777.2|5771.2|0
1632718550000|2021-09-27 04:55:50|5777.7|5771.7|5778|5772|5778|5772|5777.7|5771.7|0
1632718560000|2021-09-27 04:56:00|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632718570000|2021-09-27 04:56:10|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718590000|2021-09-27 04:56:30|||||||||1
1632718620000|2021-09-27 04:57:00|5777|5771|5777.2|5771.2|5777.5|5771.5|5777|5771|2
1632718640000|2021-09-27 04:57:20|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718650000|2021-09-27 04:57:30|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632718680000|2021-09-27 04:58:00|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1632718720000|2021-09-27 04:58:40|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1632718750000|2021-09-27 04:59:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632718760000|2021-09-27 04:59:20|5778|5772|5778|5772|5778|5772|5778|5772|0
1632718780000|2021-09-27 04:59:40|5778.3|5772.3|5781.8|5775.8|5781.8|5775.8|5778.3|5772.3|8
1632718790000|2021-09-27 04:59:50|5782.2|5776.2|5782|5776|5782.2|5776.2|5781.2|5775.2|0
1632718800000|2021-09-27 05:00:00|5780.7|5774.7|5780.2|5774.2|5781.2|5775.2|5780.2|5774.2|3
1632718820000|2021-09-27 05:00:20|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|0
1632718830000|2021-09-27 05:00:30|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632718840000|2021-09-27 05:00:40|5780.5|5774.5|5780.2|5774.2|5780.5|5774.5|5780.2|5774.2|0
1632718850000|2021-09-27 05:00:50|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|0
1632718920000|2021-09-27 05:02:00|5781.2|5775.2|5783|5777|5783|5777|5781.2|5775.2|3
1632718940000|2021-09-27 05:02:20|5782.7|5776.7|5781.7|5775.7|5782.7|5776.7|5781.7|5775.7|1
1632718950000|2021-09-27 05:02:30|5782|5776|5782.2|5776.2|5782.2|5776.2|5782|5776|0
1632718960000|2021-09-27 05:02:40|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1632718980000|2021-09-27 05:03:00|5783.2|5777.2|5783|5777|5783.2|5777.2|5783|5777|1
1632718990000|2021-09-27 05:03:10|5783.3|5777.3|5783.7|5777.7|5783.7|5777.7|5783.3|5777.3|4
1632719010000|2021-09-27 05:03:30|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|1
1632719020000|2021-09-27 05:03:40|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632719130000|2021-09-27 05:05:30|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632719180000|2021-09-27 05:06:20|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|0
1632719200000|2021-09-27 05:06:40|5783|5777|5783|5777|5783|5777|5783|5777|0
1632719270000|2021-09-27 05:07:50|5783.2|5777.2|5783.2|5777.2|5783.7|5777.7|5783.2|5777.2|1
1632719280000|2021-09-27 05:08:00|5783|5777|5783|5777|5783|5777|5783|5777|0
1632719330000|2021-09-27 05:08:50|5783.3|5777.3|5783|5777|5783.3|5777.3|5783|5777|0
1632719340000|2021-09-27 05:09:00|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|1
1632719350000|2021-09-27 05:09:10|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632719390000|2021-09-27 05:09:50|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632719420000|2021-09-27 05:10:20|5784|5778|5784|5778|5784|5778|5784|5778|0
1632719430000|2021-09-27 05:10:30|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632719450000|2021-09-27 05:10:50|5784|5778|5784|5778|5784|5778|5784|5778|0
1632719470000|2021-09-27 05:11:10|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|0
1632719490000|2021-09-27 05:11:30|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|6
1632719500000|2021-09-27 05:11:40|5784|5778|5784|5778|5784.2|5778.2|5784|5778|0
1632719540000|2021-09-27 05:12:20|5783|5777|5783|5777|5783.5|5777.5|5783|5777|1
1632719560000|2021-09-27 05:12:40|5783.2|5777.2|5783.5|5777.5|5783.5|5777.5|5783.2|5777.2|1
1632719570000|2021-09-27 05:12:50|5784|5778|5785.5|5779.5|5785.5|5779.5|5784|5778|3
1632719630000|2021-09-27 05:13:50|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|1
1632719640000|2021-09-27 05:14:00|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1632719780000|2021-09-27 05:16:20|5785.2|5779.2|5785|5779|5785.2|5779.2|5785|5779|0
1632719790000|2021-09-27 05:16:30|5785.3|5779.3|5785.5|5779.5|5785.5|5779.5|5785.3|5779.3|0
1632719800000|2021-09-27 05:16:40|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|1
1632719820000|2021-09-27 05:17:00|5784.7|5778.7|5785|5779|5785|5779|5784.7|5778.7|0
1632719830000|2021-09-27 05:17:10|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632719880000|2021-09-27 05:18:00|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1632719900000|2021-09-27 05:18:20|||||||||1
1632719920000|2021-09-27 05:18:40|||||||||1
1632719940000|2021-09-27 05:19:00|5785|5779|5784|5778|5785|5779|5784|5778|1
1632719950000|2021-09-27 05:19:10|5784.3|5778.3|5785.5|5779.5|5785.5|5779.5|5784.3|5778.3|1
1632719970000|2021-09-27 05:19:30|5784.5|5778.5|5784|5778|5784.5|5778.5|5784|5778|0
1632720020000|2021-09-27 05:20:20|5784.7|5778.7|5785.2|5779.2|5785.2|5779.2|5784.7|5778.7|0
1632720040000|2021-09-27 05:20:40|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.2|5779.2|0
1632720050000|2021-09-27 05:20:50|5785.2|5779.2|5785.5|5779.5|5785.5|5779.5|5785.2|5779.2|0
1632720200000|2021-09-27 05:23:20|5785.2|5779.2|5783.7|5777.7|5785.2|5779.2|5783.7|5777.7|1
1632720220000|2021-09-27 05:23:40|5783.3|5777.3|5783.2|5777.2|5783.3|5777.3|5783.2|5777.2|0
1632720240000|2021-09-27 05:24:00|5783.7|5777.7|5784.2|5778.2|5784.2|5778.2|5783.7|5777.7|1
1632720290000|2021-09-27 05:24:50|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632720570000|2021-09-27 05:29:30|5784|5778|5784|5778|5784|5778|5784|5778|0
1632720580000|2021-09-27 05:29:40|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632720600000|2021-09-27 05:30:00|5783.3|5777.3|5780.2|5774.2|5783.3|5777.3|5780.2|5774.2|2
1632720610000|2021-09-27 05:30:10|5782|5776|5782.5|5776.5|5783|5777|5782|5776|1
1632720620000|2021-09-27 05:30:20|5782.2|5776.2|5782.2|5776.2|5783|5777|5782.2|5776.2|0
1632720630000|2021-09-27 05:30:30|5783|5777|5782.2|5776.2|5783|5777|5782.2|5776.2|0
1632720640000|2021-09-27 05:30:40|5782.5|5776.5|5782.2|5776.2|5783|5777|5782.2|5776.2|0
1632720650000|2021-09-27 05:30:50|5782.5|5776.5|5783|5777|5783|5777|5782.5|5776.5|0
1632720660000|2021-09-27 05:31:00|5783.5|5777.5|5782.2|5776.2|5783.5|5777.5|5782.2|5776.2|0
1632720670000|2021-09-27 05:31:10|5783|5777|5783.5|5777.5|5783.5|5777.5|5783|5777|0
1632720680000|2021-09-27 05:31:20|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|0
1632720690000|2021-09-27 05:31:30|5783.5|5777.5|5783|5777|5783.5|5777.5|5783|5777|0
1632720700000|2021-09-27 05:31:40|5782.7|5776.7|5783.5|5777.5|5783.8|5777.8|5781.2|5775.2|0
1632720710000|2021-09-27 05:31:50|5783.2|5777.2|5785|5779|5785|5779|5783|5777|2
1632720720000|2021-09-27 05:32:00|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|0
1632720730000|2021-09-27 05:32:10|5785.7|5779.7|5785.3|5779.3|5786|5780|5785.3|5779.3|0
1632720740000|2021-09-27 05:32:20|5786|5780|5786|5780|5786|5780|5786|5780|0
1632720760000|2021-09-27 05:32:40|||||||||2
1632720770000|2021-09-27 05:32:50|||||||||2
1632720780000|2021-09-27 05:33:00|5785.7|5779.7|5786|5780|5786.5|5780.5|5785|5779|5
1632720790000|2021-09-27 05:33:10|5785.7|5779.7|5785.5|5779.5|5785.7|5779.7|5785.5|5779.5|1
1632720800000|2021-09-27 05:33:20|5785.8|5779.8|5785.5|5779.5|5786.3|5780.3|5785|5779|5
1632720810000|2021-09-27 05:33:30|5785.8|5779.8|5785.5|5779.5|5785.8|5779.8|5785.5|5779.5|0
1632720820000|2021-09-27 05:33:40|5785|5779|5784|5778|5785|5779|5783.5|5777.5|1
1632720830000|2021-09-27 05:33:50|5784.5|5778.5|5784.5|5778.5|5785|5779|5784|5778|0
1632720840000|2021-09-27 05:34:00|5785|5779|5784.5|5778.5|5785|5779|5783.8|5777.8|0
1632720850000|2021-09-27 05:34:10|5784.2|5778.2|5783.2|5777.2|5784.2|5778.2|5783|5777|1
1632720860000|2021-09-27 05:34:20|5783.7|5777.7|5783.5|5777.5|5784|5778|5782.2|5776.2|0
1632720870000|2021-09-27 05:34:30|5783.2|5777.2|5784.7|5778.7|5785.2|5779.2|5783.2|5777.2|3
1632720890000|2021-09-27 05:34:50|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1632720900000|2021-09-27 05:35:00|5784.7|5778.7|5782.2|5776.2|5785.5|5779.5|5782.2|5776.2|0
1632720910000|2021-09-27 05:35:10|5782.5|5776.5|5784|5778|5784.2|5778.2|5782.2|5776.2|0
1632720920000|2021-09-27 05:35:20|5785|5779|5785|5779|5785.5|5779.5|5784.7|5778.7|0
1632720930000|2021-09-27 05:35:30|5784.7|5778.7|5785.5|5779.5|5785.5|5779.5|5783.2|5777.2|11
1632720940000|2021-09-27 05:35:40|5785|5779|5786|5780|5786|5780|5785|5779|0
1632720950000|2021-09-27 05:35:50|5786.3|5780.3|5786.5|5780.5|5786.5|5780.5|5786.3|5780.3|0
1632720960000|2021-09-27 05:36:00|5786|5780|5784.8|5778.8|5786|5780|5784|5778|3
1632720970000|2021-09-27 05:36:10|5785.2|5779.2|5785.5|5779.5|5785.8|5779.8|5785.2|5779.2|0
1632720980000|2021-09-27 05:36:20|5785.3|5779.3|5785.8|5779.8|5785.8|5779.8|5784.8|5778.8|0
1632720990000|2021-09-27 05:36:30|5786|5780|5785.8|5779.8|5786|5780|5785.8|5779.8|0
1632721010000|2021-09-27 05:36:50|5786|5780|5786|5780|5786|5780|5785.8|5779.8|0
1632721020000|2021-09-27 05:37:00|5786.5|5780.5|5786|5780|5786.5|5780.5|5786|5780|0
1632721040000|2021-09-27 05:37:20|5785.7|5779.7|5785.5|5779.5|5785.7|5779.7|5785.5|5779.5|0
1632721060000|2021-09-27 05:37:40|5785.2|5779.2|5785|5779|5785.8|5779.8|5784.8|5778.8|0
1632721080000|2021-09-27 05:38:00|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5784.5|5778.5|4
1632721090000|2021-09-27 05:38:10|5785.8|5779.8|5785.5|5779.5|5785.8|5779.8|5785.5|5779.5|0
1632721100000|2021-09-27 05:38:20|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1632721130000|2021-09-27 05:38:50|5785.2|5779.2|5785.5|5779.5|5785.5|5779.5|5785.2|5779.2|0
1632721140000|2021-09-27 05:39:00|5785.2|5779.2|5785|5779|5785.5|5779.5|5785|5779|1
1632721150000|2021-09-27 05:39:10|5784.5|5778.5|5785|5779|5785|5779|5784.5|5778.5|0
1632721160000|2021-09-27 05:39:20|5785.3|5779.3|5785.8|5779.8|5785.8|5779.8|5785.3|5779.3|0
1632721170000|2021-09-27 05:39:30|5785.2|5779.2|5785|5779|5785.2|5779.2|5785|5779|0
1632721180000|2021-09-27 05:39:40|5785.5|5779.5|5785.8|5779.8|5785.8|5779.8|5785.5|5779.5|0
1632721190000|2021-09-27 05:39:50|5785|5779|5785|5779|5785|5779|5785|5779|0
1632721200000|2021-09-27 05:40:00|5785.8|5779.8|5786|5780|5786|5780|5785.5|5779.5|0
1632721210000|2021-09-27 05:40:10|5785.7|5779.7|5785.8|5779.8|5785.8|5779.8|5785.2|5779.2|0
1632721220000|2021-09-27 05:40:20|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1632721230000|2021-09-27 05:40:30|5785.8|5779.8|5785.5|5779.5|5785.8|5779.8|5785.5|5779.5|1
1632721240000|2021-09-27 05:40:40|5786.5|5780.5|5787|5781|5787|5781|5786|5780|0
1632721250000|2021-09-27 05:40:50|5786|5780|5786|5780|5786|5780|5786|5780|1
1632721260000|2021-09-27 05:41:00|5785.7|5779.7|5785|5779|5785.7|5779.7|5785|5779|3
1632721270000|2021-09-27 05:41:10|5783.8|5777.8|5784|5778|5784|5778|5783.8|5777.8|4
1632721290000|2021-09-27 05:41:30|5783.5|5777.5|5784|5778|5784|5778|5783.5|5777.5|0
1632721300000|2021-09-27 05:41:40|5784.2|5778.2|5783.5|5777.5|5784.2|5778.2|5783.5|5777.5|0
1632721330000|2021-09-27 05:42:10|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|1
1632721350000|2021-09-27 05:42:30|5784|5778|5784|5778|5784|5778|5784|5778|0
1632721360000|2021-09-27 05:42:40|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1632721370000|2021-09-27 05:42:50|5784.8|5778.8|5785|5779|5785|5779|5784.8|5778.8|0
1632721380000|2021-09-27 05:43:00|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1632721420000|2021-09-27 05:43:40|5785|5779|5785|5779|5785|5779|5785|5779|0
1632721440000|2021-09-27 05:44:00|||||||||11
1632721460000|2021-09-27 05:44:20|||||||||4
1632721470000|2021-09-27 05:44:30|5784.5|5778.5|5785|5779|5785|5779|5784.5|5778.5|1
1632721490000|2021-09-27 05:44:50|5784|5778|5784.2|5778.2|5784.5|5778.5|5783.8|5777.8|4
1632721500000|2021-09-27 05:45:00|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632721510000|2021-09-27 05:45:10|5784|5778|5784|5778|5784|5778|5784|5778|0
1632721520000|2021-09-27 05:45:20|5784.2|5778.2|5783.8|5777.8|5784.2|5778.2|5783.8|5777.8|0
1632721530000|2021-09-27 05:45:30|5783.7|5777.7|5784.7|5778.7|5784.7|5778.7|5783.7|5777.7|1
1632721540000|2021-09-27 05:45:40|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|0
1632721550000|2021-09-27 05:45:50|5783.7|5777.7|5784.2|5778.2|5784.2|5778.2|5783.7|5777.7|0
1632721560000|2021-09-27 05:46:00|5784.7|5778.7|5783.7|5777.7|5784.7|5778.7|5783.3|5777.3|1
1632721570000|2021-09-27 05:46:10|5784.7|5778.7|5784.7|5778.7|5785|5779|5784.7|5778.7|1
1632721590000|2021-09-27 05:46:30|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|2
1632721600000|2021-09-27 05:46:40|5784.7|5778.7|5781.7|5775.7|5784.7|5778.7|5781.7|5775.7|2
1632721610000|2021-09-27 05:46:50|5782.5|5776.5|5781.7|5775.7|5782.5|5776.5|5781.7|5775.7|0
1632721660000|2021-09-27 05:47:40|5783.2|5777.2|5783.5|5777.5|5783.5|5777.5|5783.2|5777.2|0
1632721670000|2021-09-27 05:47:50|5784|5778|5784.2|5778.2|5784.2|5778.2|5783.7|5777.7|0
1632721680000|2021-09-27 05:48:00|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632721690000|2021-09-27 05:48:10|5784|5778|5784.5|5778.5|5784.5|5778.5|5783.5|5777.5|0
1632721740000|2021-09-27 05:49:00|||||||||1
1632721750000|2021-09-27 05:49:10|5784.8|5778.8|5784.5|5778.5|5785|5779|5784.5|5778.5|1
1632721760000|2021-09-27 05:49:20|5784.2|5778.2|5784|5778|5784.2|5778.2|5783.7|5777.7|11
1632721780000|2021-09-27 05:49:40|5783.7|5777.7|5784.7|5778.7|5784.7|5778.7|5783.2|5777.2|1
1632721790000|2021-09-27 05:49:50|||||||||10
1632721820000|2021-09-27 05:50:20|5785|5779|5785|5779|5785|5779|5784.7|5778.7|9
1632721860000|2021-09-27 05:51:00|||||||||6
1632721870000|2021-09-27 05:51:10|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632721880000|2021-09-27 05:51:20|5784.2|5778.2|5785|5779|5785|5779|5783.7|5777.7|1
1632721890000|2021-09-27 05:51:30|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632721900000|2021-09-27 05:51:40|5784.5|5778.5|5784.7|5778.7|5785|5779|5784.5|5778.5|0
1632721910000|2021-09-27 05:51:50|5784.5|5778.5|5784.7|5778.7|5784.7|5778.7|5784.5|5778.5|0
1632721920000|2021-09-27 05:52:00|5783|5777|5783.8|5777.8|5785|5779|5783|5777|6
1632721930000|2021-09-27 05:52:10|5784.2|5778.2|5783.7|5777.7|5784.2|5778.2|5782.2|5776.2|6
1632721940000|2021-09-27 05:52:20|5783.5|5777.5|5783.3|5777.3|5784|5778|5783.2|5777.2|0
1632721950000|2021-09-27 05:52:30|5783.2|5777.2|5779|5773|5783.5|5777.5|5779|5773|5
1632721960000|2021-09-27 05:52:40|5778.7|5772.7|5780|5774|5780.5|5774.5|5778.7|5772.7|9
1632721970000|2021-09-27 05:52:50|5780.3|5774.3|5780.5|5774.5|5780.5|5774.5|5780.3|5774.3|0
1632721980000|2021-09-27 05:53:00|5780|5774|5781|5775|5781|5775|5780|5774|0
1632721990000|2021-09-27 05:53:10|5780.8|5774.8|5780.5|5774.5|5780.8|5774.8|5780.5|5774.5|0
1632722000000|2021-09-27 05:53:20|5780.7|5774.7|5780.5|5774.5|5781.5|5775.5|5780.5|5774.5|2
1632722020000|2021-09-27 05:53:40|5781|5775|5781|5775|5781|5775|5781|5775|0
1632722090000|2021-09-27 05:54:50|5781.3|5775.3|5778|5772|5781.7|5775.7|5778|5772|6
1632722100000|2021-09-27 05:55:00|5778.2|5772.2|5779.5|5773.5|5779.5|5773.5|5778|5772|2
1632722110000|2021-09-27 05:55:10|5778.8|5772.8|5778|5772|5778.8|5772.8|5778|5772|2
1632722130000|2021-09-27 05:55:30|5777.5|5771.5|5778.5|5772.5|5778.5|5772.5|5777.5|5771.5|0
1632722150000|2021-09-27 05:55:50|5778.2|5772.2|5778|5772|5778.5|5772.5|5778|5772|0
1632722160000|2021-09-27 05:56:00|5778.3|5772.3|5779|5773|5779.5|5773.5|5778|5772|0
1632722170000|2021-09-27 05:56:10|5779.2|5773.2|5779.5|5773.5|5779.5|5773.5|5779.2|5773.2|0
1632722190000|2021-09-27 05:56:30|5779.2|5773.2|5778.7|5772.7|5779.5|5773.5|5778.7|5772.7|0
1632722200000|2021-09-27 05:56:40|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|1
1632722230000|2021-09-27 05:57:10|5779|5773|5779.5|5773.5|5779.5|5773.5|5779|5773|0
1632722240000|2021-09-27 05:57:20|5779.8|5773.8|5780|5774|5780|5774|5779.8|5773.8|0
1632722270000|2021-09-27 05:57:50|5780.2|5774.2|5780.5|5774.5|5781|5775|5780.2|5774.2|1
1632722280000|2021-09-27 05:58:00|5781|5775|5781|5775|5781|5775|5781|5775|0
1632722310000|2021-09-27 05:58:30|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1632722330000|2021-09-27 05:58:50|5781|5775|5781|5775|5781|5775|5781|5775|0
1632722340000|2021-09-27 05:59:00|5779.8|5773.8|5780.5|5774.5|5780.5|5774.5|5779.8|5773.8|11
1632722370000|2021-09-27 05:59:30|5779|5773|5779|5773|5779.7|5773.7|5778.5|5772.5|3
1632722390000|2021-09-27 05:59:50|5780.5|5774.5|5777.5|5771.5|5780.5|5774.5|5777.5|5771.5|3
1632722400000|2021-09-27 06:00:00|5777.8|5771.8|5777|5771|5777.8|5771.8|5775.7|5769.7|2
1632722420000|2021-09-27 06:00:20|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632722440000|2021-09-27 06:00:40|5776.7|5770.7|5775.5|5769.5|5776.7|5770.7|5775.5|5769.5|1
1632722450000|2021-09-27 06:00:50|5776.5|5770.5|5776.8|5770.8|5776.8|5770.8|5776.5|5770.5|0
1632722460000|2021-09-27 06:01:00|5777|5771|5776.5|5770.5|5777|5771|5776.5|5770.5|0
1632722470000|2021-09-27 06:01:10|5776.7|5770.7|5777|5771|5777|5771|5776.5|5770.5|0
1632722480000|2021-09-27 06:01:20|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|0
1632722490000|2021-09-27 06:01:30|5776.3|5770.3|5776|5770|5777|5771|5776|5770|0
1632722510000|2021-09-27 06:01:50|5777|5771|5776.7|5770.7|5777|5771|5776.7|5770.7|1
1632722520000|2021-09-27 06:02:00|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632722530000|2021-09-27 06:02:10|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|0
1632722540000|2021-09-27 06:02:20|5777.3|5771.3|5777.5|5771.5|5777.5|5771.5|5777.3|5771.3|0
1632722560000|2021-09-27 06:02:40|5778|5772|5778|5772|5778|5772|5778|5772|0
1632722570000|2021-09-27 06:02:50|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|2
1632722580000|2021-09-27 06:03:00|5776.8|5770.8|5775.5|5769.5|5777|5771|5775.5|5769.5|2
1632722590000|2021-09-27 06:03:10|5775.8|5769.8|5775.5|5769.5|5776|5770|5775.5|5769.5|0
1632722610000|2021-09-27 06:03:30|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|0
1632722630000|2021-09-27 06:03:50|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|0
1632722640000|2021-09-27 06:04:00|5775.2|5769.2|5775.8|5769.8|5775.8|5769.8|5775|5769|7
1632722650000|2021-09-27 06:04:10|5776|5770|5775.5|5769.5|5776.5|5770.5|5775.2|5769.2|4
1632722670000|2021-09-27 06:04:30|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632722680000|2021-09-27 06:04:40|5775.5|5769.5|5775.7|5769.7|5775.7|5769.7|5775.5|5769.5|0
1632722700000|2021-09-27 06:05:00|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|0
1632722710000|2021-09-27 06:05:10|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|4
1632722730000|2021-09-27 06:05:30|5775.7|5769.7|5775|5769|5776.2|5770.2|5775|5769|1
1632722740000|2021-09-27 06:05:40|||||||||4
1632722750000|2021-09-27 06:05:50|5775.2|5769.2|5775.5|5769.5|5776.2|5770.2|5775|5769|4
1632722780000|2021-09-27 06:06:20|5775|5769|5776.2|5770.2|5776.2|5770.2|5775|5769|1
1632722800000|2021-09-27 06:06:40|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632722820000|2021-09-27 06:07:00|5775.5|5769.5|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|0
1632722830000|2021-09-27 06:07:10|5775.8|5769.8|5776.2|5770.2|5776.2|5770.2|5775.5|5769.5|0
1632722850000|2021-09-27 06:07:30|5776|5770|5776|5770|5776|5770|5776|5770|0
1632722860000|2021-09-27 06:07:40|5776.2|5770.2|5775.5|5769.5|5776.2|5770.2|5775.5|5769.5|0
1632722870000|2021-09-27 06:07:50|5775|5769|5775|5769|5775.5|5769.5|5775|5769|11
1632722880000|2021-09-27 06:08:00|||||||||9
1632722890000|2021-09-27 06:08:10|5775.5|5769.5|5775.5|5769.5|5776.2|5770.2|5775.5|5769.5|0
1632722900000|2021-09-27 06:08:20|5775|5769|5775.7|5769.7|5775.7|5769.7|5775|5769|0
1632722910000|2021-09-27 06:08:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632722920000|2021-09-27 06:08:40|5776.5|5770.5|5776.5|5770.5|5777|5771|5776.2|5770.2|1
1632722930000|2021-09-27 06:08:50|5776|5770|5776|5770|5776|5770|5776|5770|0
1632722940000|2021-09-27 06:09:00|5776.2|5770.2|5777|5771|5777.5|5771.5|5776.2|5770.2|5
1632722950000|2021-09-27 06:09:10|5777.3|5771.3|5777.5|5771.5|5777.5|5771.5|5777.3|5771.3|0
1632722960000|2021-09-27 06:09:20|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|2
1632722970000|2021-09-27 06:09:30|5777.2|5771.2|5776.5|5770.5|5777.2|5771.2|5776.5|5770.5|1
1632723000000|2021-09-27 06:10:00|5777|5771|5777|5771|5777|5771|5776.7|5770.7|0
1632723010000|2021-09-27 06:10:10|5776.7|5770.7|5776.5|5770.5|5776.7|5770.7|5775.8|5769.8|0
1632723020000|2021-09-27 06:10:20|5777|5771|5777|5771|5777|5771|5777|5771|0
1632723030000|2021-09-27 06:10:30|5776.5|5770.5|5776.5|5770.5|5777|5771|5776.5|5770.5|0
1632723040000|2021-09-27 06:10:40|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775.7|5769.7|0
1632723050000|2021-09-27 06:10:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|8
1632723060000|2021-09-27 06:11:00|5775.8|5769.8|5775.7|5769.7|5776.5|5770.5|5775.7|5769.7|2
1632723070000|2021-09-27 06:11:10|5775|5769|5775|5769|5775|5769|5775|5769|3
1632723080000|2021-09-27 06:11:20|5775.5|5769.5|5775.7|5769.7|5776.2|5770.2|5775.5|5769.5|0
1632723090000|2021-09-27 06:11:30|5775.3|5769.3|5775|5769|5775.3|5769.3|5775|5769|2
1632723100000|2021-09-27 06:11:40|||||||||1
1632723110000|2021-09-27 06:11:50|||||||||1
1632723120000|2021-09-27 06:12:00|5774|5768|5774.5|5768.5|5774.5|5768.5|5774|5768|2
1632723130000|2021-09-27 06:12:10|5774|5768|5774|5768|5774|5768|5774|5768|0
1632723140000|2021-09-27 06:12:20|||||||||6
1632723170000|2021-09-27 06:12:50|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|3
1632723260000|2021-09-27 06:14:20|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|2
1632723270000|2021-09-27 06:14:30|5774|5768|5774.3|5768.3|5774.5|5768.5|5774|5768|2
1632723280000|2021-09-27 06:14:40|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|0
1632723290000|2021-09-27 06:14:50|5775|5769|5775|5769|5775|5769|5774.5|5768.5|1
1632723300000|2021-09-27 06:15:00|5774.5|5768.5|5775|5769|5775|5769|5774.5|5768.5|0
1632723310000|2021-09-27 06:15:10|5775.3|5769.3|5775|5769|5775.3|5769.3|5775|5769|0
1632723330000|2021-09-27 06:15:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775|5769|0
1632723340000|2021-09-27 06:15:40|||||||||2
1632723360000|2021-09-27 06:16:00|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|0
1632723370000|2021-09-27 06:16:10|5776|5770|5776|5770|5776|5770|5776|5770|0
1632723390000|2021-09-27 06:16:30|5775.7|5769.7|5775|5769|5775.7|5769.7|5775|5769|1
1632723400000|2021-09-27 06:16:40|5775.3|5769.3|5775|5769|5775.3|5769.3|5775|5769|0
1632723410000|2021-09-27 06:16:50|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|0
1632723420000|2021-09-27 06:17:00|5774|5768|5774|5768|5774|5768|5774|5768|0
1632723430000|2021-09-27 06:17:10|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|3
1632723450000|2021-09-27 06:17:30|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774|5768|0
1632723460000|2021-09-27 06:17:40|5775|5769|5775|5769|5775|5769|5775|5769|0
1632723470000|2021-09-27 06:17:50|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|0
1632723480000|2021-09-27 06:18:00|5774.8|5768.8|5775|5769|5775|5769|5774.3|5768.3|2
1632723490000|2021-09-27 06:18:10|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|0
1632723510000|2021-09-27 06:18:30|5774.8|5768.8|5775|5769|5775|5769|5774.5|5768.5|1
1632723540000|2021-09-27 06:19:00|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|0
1632723560000|2021-09-27 06:19:20|5774.2|5768.2|5774|5768|5774.2|5768.2|5774|5768|6
1632723570000|2021-09-27 06:19:30|||||||||1
1632723580000|2021-09-27 06:19:40|5774.5|5768.5|5775|5769|5775|5769|5774.5|5768.5|2
1632723590000|2021-09-27 06:19:50|||||||||9
1632723600000|2021-09-27 06:20:00|5774.5|5768.5|5774.2|5768.2|5775|5769|5774|5768|0
1632723610000|2021-09-27 06:20:10|5774.3|5768.3|5774.5|5768.5|5774.5|5768.5|5774.3|5768.3|0
1632723630000|2021-09-27 06:20:30|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|1
1632723640000|2021-09-27 06:20:40|5776.2|5770.2|5776.2|5770.2|5776.7|5770.7|5776.2|5770.2|0
1632723650000|2021-09-27 06:20:50|5776.7|5770.7|5777.5|5771.5|5777.5|5771.5|5776.7|5770.7|0
1632723660000|2021-09-27 06:21:00|5777|5771|5775.5|5769.5|5777|5771|5775.5|5769.5|0
1632723670000|2021-09-27 06:21:10|5775.8|5769.8|5776.2|5770.2|5776.2|5770.2|5775.8|5769.8|0
1632723680000|2021-09-27 06:21:20|5775.8|5769.8|5775|5769|5775.8|5769.8|5775|5769|0
1632723700000|2021-09-27 06:21:40|5776.2|5770.2|5775|5769|5776.5|5770.5|5775|5769|1
1632723710000|2021-09-27 06:21:50|5771|5765|5771|5765|5771|5765|5771|5765|13
1632723720000|2021-09-27 06:22:00|5770.8|5764.8|5769.8|5763.8|5770.8|5764.8|5769.3|5763.3|5
1632723730000|2021-09-27 06:22:10|5769.7|5763.7|5769.7|5763.7|5770|5764|5769.3|5763.3|0
1632723740000|2021-09-27 06:22:20|5770|5764|5771.5|5765.5|5772|5766|5769.5|5763.5|2
1632723750000|2021-09-27 06:22:30|5771.2|5765.2|5771.2|5765.2|5772|5766|5771.2|5765.2|0
1632723760000|2021-09-27 06:22:40|5770.8|5764.8|5772.3|5766.3|5772.3|5766.3|5770.8|5764.8|14
1632723770000|2021-09-27 06:22:50|5772.7|5766.7|5771.5|5765.5|5772.7|5766.7|5771.5|5765.5|0
1632723780000|2021-09-27 06:23:00|5771.8|5765.8|5772.5|5766.5|5772.5|5766.5|5771.8|5765.8|0
1632723790000|2021-09-27 06:23:10|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|0
1632723800000|2021-09-27 06:23:20|5772|5766|5771.7|5765.7|5772|5766|5771.7|5765.7|0
1632723810000|2021-09-27 06:23:30|5771.3|5765.3|5772.2|5766.2|5772.2|5766.2|5771.2|5765.2|0
1632723830000|2021-09-27 06:23:50|5771.8|5765.8|5771.2|5765.2|5771.8|5765.8|5771.2|5765.2|1
1632723840000|2021-09-27 06:24:00|5770.8|5764.8|5772.3|5766.3|5772.3|5766.3|5770.8|5764.8|0
1632723850000|2021-09-27 06:24:10|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|0
1632723860000|2021-09-27 06:24:20|5771.3|5765.3|5771.2|5765.2|5771.3|5765.3|5771.2|5765.2|0
1632723870000|2021-09-27 06:24:30|5770.8|5764.8|5770.5|5764.5|5770.8|5764.8|5770.5|5764.5|0
1632723880000|2021-09-27 06:24:40|5770.3|5764.3|5769.8|5763.8|5770.3|5764.3|5769.8|5763.8|2
1632723890000|2021-09-27 06:24:50|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|15
1632723900000|2021-09-27 06:25:00|5769.5|5763.5|5769.3|5763.3|5769.5|5763.5|5769.3|5763.3|0
1632723910000|2021-09-27 06:25:10|5769.7|5763.7|5769.8|5763.8|5769.8|5763.8|5769.7|5763.7|132
1632723920000|2021-09-27 06:25:20|5770.2|5764.2|5771.8|5765.8|5771.8|5765.8|5770.2|5764.2|36
1632723930000|2021-09-27 06:25:30|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|100
1632723940000|2021-09-27 06:25:40|5772|5766|5771.8|5765.8|5772|5766|5771.8|5765.8|0
1632723980000|2021-09-27 06:26:20|5771.3|5765.3|5770.3|5764.3|5771.3|5765.3|5770.3|5764.3|1
1632723990000|2021-09-27 06:26:30|5770|5764|5769.8|5763.8|5770|5764|5769.8|5763.8|0
1632724000000|2021-09-27 06:26:40|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|15
1632724010000|2021-09-27 06:26:50|||||||||6
1632724020000|2021-09-27 06:27:00|5769.8|5763.8|5769.8|5763.8|5769.8|5763.8|5769.8|5763.8|11
1632724050000|2021-09-27 06:27:30|5770.2|5764.2|5771.3|5765.3|5771.8|5765.8|5770.2|5764.2|1
1632724060000|2021-09-27 06:27:40|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|0
1632724070000|2021-09-27 06:27:50|5770.3|5764.3|5770.3|5764.3|5770.3|5764.3|5770.3|5764.3|0
1632724080000|2021-09-27 06:28:00|5770|5764|5770.8|5764.8|5771.8|5765.8|5769.8|5763.8|1
1632724090000|2021-09-27 06:28:10|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632724100000|2021-09-27 06:28:20|5770.8|5764.8|5771.3|5765.3|5771.3|5765.3|5770.8|5764.8|0
1632724110000|2021-09-27 06:28:30|5771.8|5765.8|5770.8|5764.8|5771.8|5765.8|5770.8|5764.8|0
1632724120000|2021-09-27 06:28:40|5771|5765|5771|5765|5771|5765|5771|5765|0
1632724140000|2021-09-27 06:29:00|5771.3|5765.3|5771|5765|5771.3|5765.3|5771|5765|0
1632724160000|2021-09-27 06:29:20|5771.3|5765.3|5771.8|5765.8|5771.8|5765.8|5771.3|5765.3|0
1632724170000|2021-09-27 06:29:30|5771.3|5765.3|5770.8|5764.8|5771.3|5765.3|5770.3|5764.3|0
1632724190000|2021-09-27 06:29:50|5770.5|5764.5|5770.3|5764.3|5770.5|5764.5|5770.3|5764.3|0
1632724200000|2021-09-27 06:30:00|5770|5764|5769.3|5763.3|5770|5764|5769.3|5763.3|4
1632724210000|2021-09-27 06:30:10|5769.8|5763.8|5771.7|5765.7|5772.8|5766.8|5769.8|5763.8|1
1632724220000|2021-09-27 06:30:20|5772.3|5766.3|5772.7|5766.7|5772.7|5766.7|5772.3|5766.3|1
1632724230000|2021-09-27 06:30:30|5772.3|5766.3|5771.2|5765.2|5772.3|5766.3|5771.2|5765.2|0
1632724240000|2021-09-27 06:30:40|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|0
1632724260000|2021-09-27 06:31:00|5771.2|5765.2|5770.8|5764.8|5771.2|5765.2|5770.8|5764.8|2
1632724270000|2021-09-27 06:31:10|5770.5|5764.5|5769.8|5763.8|5770.5|5764.5|5769.8|5763.8|2
1632724280000|2021-09-27 06:31:20|5769.5|5763.5|5767.8|5761.8|5769.5|5763.5|5767.5|5761.5|3
1632724300000|2021-09-27 06:31:40|5769.3|5763.3|5769.8|5763.8|5770.2|5764.2|5769.3|5763.3|2
1632724310000|2021-09-27 06:31:50|5769.5|5763.5|5770|5764|5770|5764|5769|5763|0
1632724320000|2021-09-27 06:32:00|5769.8|5763.8|5769.3|5763.3|5770.3|5764.3|5769.3|5763.3|1
1632724330000|2021-09-27 06:32:10|5769.5|5763.5|5773.8|5767.8|5773.8|5767.8|5769.5|5763.5|3
1632724340000|2021-09-27 06:32:20|5774.3|5768.3|5773.2|5767.2|5774.3|5768.3|5773.2|5767.2|1
1632724350000|2021-09-27 06:32:30|5772.8|5766.8|5772.7|5766.7|5773.2|5767.2|5772.7|5766.7|0
1632724360000|2021-09-27 06:32:40|5773|5767|5772.7|5766.7|5773.2|5767.2|5772.7|5766.7|0
1632724380000|2021-09-27 06:33:00|5770.8|5764.8|5769.8|5763.8|5770.8|5764.8|5769.8|5763.8|1
1632724390000|2021-09-27 06:33:10|5771.8|5765.8|5772.7|5766.7|5772.7|5766.7|5771.8|5765.8|2
1632724400000|2021-09-27 06:33:20|5772.2|5766.2|5772.5|5766.5|5772.5|5766.5|5772.2|5766.2|0
1632724410000|2021-09-27 06:33:30|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.2|5766.2|0
1632724420000|2021-09-27 06:33:40|5772.2|5766.2|5771.3|5765.3|5772.5|5766.5|5770.3|5764.3|0
1632724430000|2021-09-27 06:33:50|5771.8|5765.8|5770.8|5764.8|5771.8|5765.8|5770.3|5764.3|1
1632724440000|2021-09-27 06:34:00|5771.8|5765.8|5770.3|5764.3|5771.8|5765.8|5770.3|5764.3|0
1632724450000|2021-09-27 06:34:10|5769.7|5763.7|5768.8|5762.8|5769.7|5763.7|5768.5|5762.5|1
1632724460000|2021-09-27 06:34:20|5768.5|5762.5|5768.7|5762.7|5768.8|5762.8|5768.3|5762.3|0
1632724470000|2021-09-27 06:34:30|5768.8|5762.8|5768.8|5762.8|5769.3|5763.3|5768.3|5762.3|2
1632724480000|2021-09-27 06:34:40|5768.2|5762.2|5767.8|5761.8|5768.2|5762.2|5767.8|5761.8|1
1632724490000|2021-09-27 06:34:50|5767.3|5761.3|5767.5|5761.5|5767.8|5761.8|5766.5|5760.5|1
1632724500000|2021-09-27 06:35:00|5766.3|5760.3|5766.8|5760.8|5767.3|5761.3|5766.3|5760.3|0
1632724510000|2021-09-27 06:35:10|5767.5|5761.5|5767.8|5761.8|5767.8|5761.8|5766.8|5760.8|0
1632724540000|2021-09-27 06:35:40|5767|5761|5767|5761|5767|5761|5767|5761|0
1632724550000|2021-09-27 06:35:50|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|0
1632724570000|2021-09-27 06:36:10|5767.2|5761.2|5769.2|5763.2|5769.8|5763.8|5767.2|5761.2|21
1632724580000|2021-09-27 06:36:20|5768.7|5762.7|5768.5|5762.5|5768.7|5762.7|5768.5|5762.5|0
1632724590000|2021-09-27 06:36:30|5767.8|5761.8|5766.5|5760.5|5767.8|5761.8|5766.5|5760.5|0
1632724600000|2021-09-27 06:36:40|5766.8|5760.8|5766.5|5760.5|5767.8|5761.8|5766.3|5760.3|1
1632724610000|2021-09-27 06:36:50|5766.2|5760.2|5765.3|5759.3|5766.2|5760.2|5765.3|5759.3|0
1632724620000|2021-09-27 06:37:00|5765.7|5759.7|5765.8|5759.8|5765.8|5759.8|5765.7|5759.7|0
1632724630000|2021-09-27 06:37:10|5765.3|5759.3|5765|5759|5765.3|5759.3|5765|5759|1
1632724640000|2021-09-27 06:37:20|5765.3|5759.3|5764.3|5758.3|5765.5|5759.5|5764.3|5758.3|2
1632724650000|2021-09-27 06:37:30|5764.8|5758.8|5764.8|5758.8|5764.8|5758.8|5764.8|5758.8|31
1632724660000|2021-09-27 06:37:40|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|6
1632724670000|2021-09-27 06:37:50|||||||||12
1632724680000|2021-09-27 06:38:00|5764.5|5758.5|5764.3|5758.3|5764.5|5758.5|5764.3|5758.3|38
1632724700000|2021-09-27 06:38:20|5764.7|5758.7|5767.3|5761.3|5767.3|5761.3|5764.7|5758.7|4
1632724710000|2021-09-27 06:38:30|5767.7|5761.7|5767.3|5761.3|5767.7|5761.7|5767.3|5761.3|0
1632724720000|2021-09-27 06:38:40|5767|5761|5766.3|5760.3|5767|5761|5766.3|5760.3|0
1632724730000|2021-09-27 06:38:50|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|0
1632724740000|2021-09-27 06:39:00|5767.2|5761.2|5767.8|5761.8|5767.8|5761.8|5767.2|5761.2|0
1632724750000|2021-09-27 06:39:10|5767.3|5761.3|5766.8|5760.8|5767.3|5761.3|5766.8|5760.8|2
1632724760000|2021-09-27 06:39:20|5766.5|5760.5|5766.3|5760.3|5766.5|5760.5|5766.3|5760.3|0
1632724780000|2021-09-27 06:39:40|5766.7|5760.7|5767.8|5761.8|5767.8|5761.8|5766.7|5760.7|0
1632724790000|2021-09-27 06:39:50|5767.5|5761.5|5766.3|5760.3|5767.5|5761.5|5766.3|5760.3|1
1632724800000|2021-09-27 06:40:00|5766.8|5760.8|5767.5|5761.5|5767.5|5761.5|5766.5|5760.5|0
1632724810000|2021-09-27 06:40:10|5767|5761|5766.3|5760.3|5767.5|5761.5|5766.3|5760.3|0
1632724820000|2021-09-27 06:40:20|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|0
1632724840000|2021-09-27 06:40:40|5767.2|5761.2|5767.5|5761.5|5767.5|5761.5|5767.2|5761.2|0
1632724850000|2021-09-27 06:40:50|5767.8|5761.8|5767.8|5761.8|5767.8|5761.8|5767.8|5761.8|0
1632724860000|2021-09-27 06:41:00|5767.5|5761.5|5767.8|5761.8|5767.8|5761.8|5767.5|5761.5|0
1632724870000|2021-09-27 06:41:10|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|0
1632724880000|2021-09-27 06:41:20|5767.8|5761.8|5768.8|5762.8|5768.8|5762.8|5767.8|5761.8|3
1632724890000|2021-09-27 06:41:30|5768.3|5762.3|5767.8|5761.8|5768.3|5762.3|5767.8|5761.8|0
1632724900000|2021-09-27 06:41:40|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|2
1632724910000|2021-09-27 06:41:50|5768.7|5762.7|5769.3|5763.3|5770.3|5764.3|5768.7|5762.7|0
1632724920000|2021-09-27 06:42:00|5769.5|5763.5|5770.3|5764.3|5771.2|5765.2|5769.3|5763.3|1
1632724930000|2021-09-27 06:42:10|5770.7|5764.7|5770.3|5764.3|5770.7|5764.7|5770.3|5764.3|0
1632724940000|2021-09-27 06:42:20|5770.7|5764.7|5772.3|5766.3|5772.3|5766.3|5770.7|5764.7|3
1632724950000|2021-09-27 06:42:30|5772|5766|5772.3|5766.3|5772.3|5766.3|5771.5|5765.5|3
1632724960000|2021-09-27 06:42:40|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5770.8|5764.8|1
1632724990000|2021-09-27 06:43:10|5770.8|5764.8|5770.2|5764.2|5770.8|5764.8|5769.8|5763.8|0
1632725020000|2021-09-27 06:43:40|5769.8|5763.8|5769.8|5763.8|5770.2|5764.2|5769.7|5763.7|0
1632725030000|2021-09-27 06:43:50|5770.2|5764.2|5769.8|5763.8|5770.2|5764.2|5769.8|5763.8|0
1632725040000|2021-09-27 06:44:00|5769.3|5763.3|5768.8|5762.8|5769.8|5763.8|5768.3|5762.3|0
1632725050000|2021-09-27 06:44:10|5768.7|5762.7|5768.3|5762.3|5768.7|5762.7|5767.5|5761.5|1
1632725060000|2021-09-27 06:44:20|5768|5762|5767.5|5761.5|5768|5762|5767.5|5761.5|0
1632725070000|2021-09-27 06:44:30|5766.8|5760.8|5767.8|5761.8|5767.8|5761.8|5766.7|5760.7|0
1632725080000|2021-09-27 06:44:40|5767.5|5761.5|5767.3|5761.3|5767.5|5761.5|5767.3|5761.3|0
1632725090000|2021-09-27 06:44:50|5766.8|5760.8|5766.7|5760.7|5767.3|5761.3|5766.3|5760.3|3
1632725100000|2021-09-27 06:45:00|5766.8|5760.8|5768.3|5762.3|5768.3|5762.3|5766|5760|1
1632725110000|2021-09-27 06:45:10|5768|5762|5768.3|5762.3|5768.3|5762.3|5767.8|5761.8|0
1632725120000|2021-09-27 06:45:20|5768|5762|5768.3|5762.3|5768.3|5762.3|5768|5762|0
1632725130000|2021-09-27 06:45:30|5768|5762|5768.3|5762.3|5768.3|5762.3|5767.7|5761.7|0
1632725140000|2021-09-27 06:45:40|5768|5762|5768|5762|5768.3|5762.3|5767.5|5761.5|0
1632725150000|2021-09-27 06:45:50|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|0
1632725160000|2021-09-27 06:46:00|5768|5762|5768.3|5762.3|5768.3|5762.3|5768|5762|0
1632725170000|2021-09-27 06:46:10|5768|5762|5768|5762|5768|5762|5768|5762|0
1632725180000|2021-09-27 06:46:20|5767.3|5761.3|5768.2|5762.2|5768.2|5762.2|5767.2|5761.2|1
1632725190000|2021-09-27 06:46:30|5768|5762|5767.8|5761.8|5768.3|5762.3|5767.8|5761.8|0
1632725200000|2021-09-27 06:46:40|5768.3|5762.3|5767.3|5761.3|5768.3|5762.3|5767.3|5761.3|0
1632725220000|2021-09-27 06:47:00|5766.8|5760.8|5766.8|5760.8|5767.8|5761.8|5766.8|5760.8|0
1632725230000|2021-09-27 06:47:10|5767.3|5761.3|5767.5|5761.5|5767.8|5761.8|5767.3|5761.3|0
1632725240000|2021-09-27 06:47:20|5766.8|5760.8|5767.3|5761.3|5767.3|5761.3|5766.8|5760.8|0
1632725250000|2021-09-27 06:47:30|5766.8|5760.8|5767.3|5761.3|5767.3|5761.3|5766.8|5760.8|0
1632725260000|2021-09-27 06:47:40|5766.8|5760.8|5766.3|5760.3|5766.8|5760.8|5766.3|5760.3|0
1632725270000|2021-09-27 06:47:50|5765.8|5759.8|5766|5760|5766.3|5760.3|5765.8|5759.8|1
1632725290000|2021-09-27 06:48:10|5766.3|5760.3|5766|5760|5766.3|5760.3|5766|5760|0
1632725320000|2021-09-27 06:48:40|5767.7|5761.7|5767.8|5761.8|5768|5762|5766.8|5760.8|2
1632725330000|2021-09-27 06:48:50|5767.3|5761.3|5767.7|5761.7|5767.7|5761.7|5767.3|5761.3|0
1632725340000|2021-09-27 06:49:00|5767.3|5761.3|5767.7|5761.7|5767.7|5761.7|5767.3|5761.3|0
1632725360000|2021-09-27 06:49:20|5767.8|5761.8|5768.5|5762.5|5768.8|5762.8|5767.8|5761.8|0
1632725370000|2021-09-27 06:49:30|5768.3|5762.3|5767.7|5761.7|5768.3|5762.3|5767.7|5761.7|0
1632725380000|2021-09-27 06:49:40|5768.3|5762.3|5767.8|5761.8|5768.3|5762.3|5767.8|5761.8|0
1632725400000|2021-09-27 06:50:00|5768|5762|5768.3|5762.3|5768.3|5762.3|5768|5762|0
1632725410000|2021-09-27 06:50:10|5768.2|5762.2|5768.3|5762.3|5768.3|5762.3|5768.2|5762.2|0
1632725420000|2021-09-27 06:50:20|5768.2|5762.2|5768.3|5762.3|5768.3|5762.3|5768.2|5762.2|0
1632725440000|2021-09-27 06:50:40|5768|5762|5767.8|5761.8|5768|5762|5767.8|5761.8|0
1632725450000|2021-09-27 06:50:50|5768.2|5762.2|5768.3|5762.3|5768.3|5762.3|5767.8|5761.8|0
1632725460000|2021-09-27 06:51:00|5767.8|5761.8|5767.3|5761.3|5767.8|5761.8|5767.3|5761.3|1
1632725470000|2021-09-27 06:51:10|5766.8|5760.8|5766.3|5760.3|5766.8|5760.8|5766.3|5760.3|0
1632725500000|2021-09-27 06:51:40|5766|5760|5765.3|5759.3|5766|5760|5765.3|5759.3|0
1632725510000|2021-09-27 06:51:50|5764.8|5758.8|5764.8|5758.8|5764.8|5758.8|5764.8|5758.8|2
1632725520000|2021-09-27 06:52:00|5765.3|5759.3|5766.3|5760.3|5766.3|5760.3|5765.3|5759.3|1
1632725530000|2021-09-27 06:52:10|5766|5760|5765.8|5759.8|5766|5760|5765.8|5759.8|0
1632725540000|2021-09-27 06:52:20|5767.8|5761.8|5767.8|5761.8|5768.3|5762.3|5767.8|5761.8|1
1632725550000|2021-09-27 06:52:30|5767.7|5761.7|5767.7|5761.7|5768.3|5762.3|5767.7|5761.7|0
1632725560000|2021-09-27 06:52:40|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5766.8|5760.8|4
1632725580000|2021-09-27 06:53:00|5767.7|5761.7|5768.3|5762.3|5768.3|5762.3|5767.3|5761.3|0
1632725600000|2021-09-27 06:53:20|5768|5762|5767.3|5761.3|5768.3|5762.3|5766.8|5760.8|0
1632725610000|2021-09-27 06:53:30|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|0
1632725630000|2021-09-27 06:53:50|5765.2|5759.2|5768.8|5762.8|5768.8|5762.8|5764.3|5758.3|8
1632725640000|2021-09-27 06:54:00|5768.5|5762.5|5767.3|5761.3|5768.5|5762.5|5766.8|5760.8|0
1632725650000|2021-09-27 06:54:10|5767.2|5761.2|5767.3|5761.3|5767.3|5761.3|5766.8|5760.8|0
1632725670000|2021-09-27 06:54:30|5767.8|5761.8|5767.3|5761.3|5767.8|5761.8|5767.3|5761.3|0
1632725690000|2021-09-27 06:54:50|5766.8|5760.8|5764.8|5758.8|5766.8|5760.8|5764.8|5758.8|1
1632725700000|2021-09-27 06:55:00|5765|5759|5764.8|5758.8|5765|5759|5764.8|5758.8|0
1632725710000|2021-09-27 06:55:10|5765.2|5759.2|5765.5|5759.5|5765.5|5759.5|5765.2|5759.2|0
1632725720000|2021-09-27 06:55:20|5765.8|5759.8|5767.7|5761.7|5767.7|5761.7|5765.8|5759.8|1
1632725730000|2021-09-27 06:55:30|5767.3|5761.3|5768.3|5762.3|5768.3|5762.3|5767.3|5761.3|0
1632725740000|2021-09-27 06:55:40|5767.8|5761.8|5768.3|5762.3|5768.3|5762.3|5767.8|5761.8|2
1632725760000|2021-09-27 06:56:00|5768.7|5762.7|5768.8|5762.8|5768.8|5762.8|5768.7|5762.7|0
1632725770000|2021-09-27 06:56:10|5768.7|5762.7|5767.8|5761.8|5768.7|5762.7|5767.8|5761.8|0
1632725790000|2021-09-27 06:56:30|5768|5762|5768.3|5762.3|5768.3|5762.3|5768|5762|1
1632725800000|2021-09-27 06:56:40|5768.7|5762.7|5768.3|5762.3|5768.8|5762.8|5767.8|5761.8|0
1632725810000|2021-09-27 06:56:50|5768.7|5762.7|5768.8|5762.8|5769.3|5763.3|5768.7|5762.7|0
1632725820000|2021-09-27 06:57:00|5769.3|5763.3|5766.8|5760.8|5769.3|5763.3|5766|5760|25
1632725830000|2021-09-27 06:57:10|5766.5|5760.5|5766.8|5760.8|5766.8|5760.8|5766.5|5760.5|0
1632725840000|2021-09-27 06:57:20|5766.7|5760.7|5765.5|5759.5|5766.7|5760.7|5765.5|5759.5|0
1632725850000|2021-09-27 06:57:30|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1632725860000|2021-09-27 06:57:40|5763.3|5757.3|5763|5757|5763.3|5757.3|5763|5757|27
1632725880000|2021-09-27 06:58:00|5761.8|5755.8|5761.3|5755.3|5761.8|5755.8|5761.3|5755.3|7
1632725900000|2021-09-27 06:58:20|5761.5|5755.5|5761.8|5755.8|5761.8|5755.8|5761.3|5755.3|0
1632725930000|2021-09-27 06:58:50|||||||||1
1632725940000|2021-09-27 06:59:00|5761.5|5755.5|5761.5|5755.5|5761.8|5755.8|5761.3|5755.3|1
1632725960000|2021-09-27 06:59:20|5761.3|5755.3|5761|5755|5761.3|5755.3|5760.8|5754.8|0
1632725970000|2021-09-27 06:59:30|5760.7|5754.7|5761|5755|5761|5755|5760.5|5754.5|0
1632725980000|2021-09-27 06:59:40|||||||||1
1632725990000|2021-09-27 06:59:50|5761.3|5755.3|5761.3|5755.3|5761.3|5755.3|5761|5755|0
1632726000000|2021-09-27 07:00:00|5761|5755|5760.5|5754.5|5761.3|5755.3|5759.8|5753.8|77
1632726010000|2021-09-27 07:00:10|5760.8|5754.8|5761|5755|5761|5755|5760.3|5754.3|1
1632726020000|2021-09-27 07:00:20|5760.5|5754.5|5761|5755|5761|5755|5760.5|5754.5|1
1632726030000|2021-09-27 07:00:30|5760.3|5754.3|5761.3|5755.3|5761.5|5755.5|5760.3|5754.3|1
1632726040000|2021-09-27 07:00:40|5760.8|5754.8|5761|5755|5761.3|5755.3|5760.8|5754.8|12
1632726050000|2021-09-27 07:00:50|5760.8|5754.8|5760.8|5754.8|5761|5755|5760.8|5754.8|0
1632726060000|2021-09-27 07:01:00|5760.5|5754.5|5760.3|5754.3|5760.5|5754.5|5760.3|5754.3|0
1632726070000|2021-09-27 07:01:10|5759.8|5753.8|5760.7|5754.7|5760.7|5754.7|5759.8|5753.8|1
1632726080000|2021-09-27 07:01:20|5760.8|5754.8|5760.8|5754.8|5761.3|5755.3|5760|5754|1
1632726090000|2021-09-27 07:01:30|5760.5|5754.5|5760.3|5754.3|5760.5|5754.5|5760.3|5754.3|0
1632726100000|2021-09-27 07:01:40|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|20
1632726120000|2021-09-27 07:02:00|5762.8|5756.8|5761.5|5755.5|5763|5757|5761.5|5755.5|4
1632726130000|2021-09-27 07:02:10|5761|5755|5761|5755|5761|5755|5761|5755|2
1632726150000|2021-09-27 07:02:30|5760.3|5754.3|5759.3|5753.3|5760.3|5754.3|5759.3|5753.3|13
1632726170000|2021-09-27 07:02:50|||||||||1
1632726180000|2021-09-27 07:03:00|||||||||2
1632726190000|2021-09-27 07:03:10|||||||||3
1632726230000|2021-09-27 07:03:50|||||||||1
1632726240000|2021-09-27 07:04:00|5758.7|5752.7|5758.3|5752.3|5758.7|5752.7|5758.3|5752.3|6
1632726250000|2021-09-27 07:04:10|5757.8|5751.8|5758.3|5752.3|5758.3|5752.3|5757.3|5751.3|6
1632726260000|2021-09-27 07:04:20|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|0
1632726270000|2021-09-27 07:04:30|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|0
1632726280000|2021-09-27 07:04:40|||||||||40
1632726290000|2021-09-27 07:04:50|5756.8|5750.8|5756.8|5750.8|5757.2|5751.2|5756.8|5750.8|18
1632726300000|2021-09-27 07:05:00|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|34
1632726310000|2021-09-27 07:05:10|5753.8|5747.8|5752.8|5746.8|5753.8|5747.8|5752.7|5746.7|7
1632726320000|2021-09-27 07:05:20|5752.3|5746.3|5749.8|5743.8|5752.3|5746.3|5749.5|5743.5|28
1632726330000|2021-09-27 07:05:30|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|3
1632726340000|2021-09-27 07:05:40|5749.8|5743.8|5750.3|5744.3|5750.3|5744.3|5749.8|5743.8|0
1632726350000|2021-09-27 07:05:50|5750.8|5744.8|5750.3|5744.3|5750.8|5744.8|5750.3|5744.3|1
1632726360000|2021-09-27 07:06:00|5750.7|5744.7|5749.5|5743.5|5750.7|5744.7|5749.5|5743.5|9
1632726400000|2021-09-27 07:06:40|5749.3|5743.3|5749.3|5743.3|5749.7|5743.7|5749.3|5743.3|17
1632726410000|2021-09-27 07:06:50|5749.7|5743.7|5749.3|5743.3|5749.7|5743.7|5749.3|5743.3|13
1632726420000|2021-09-27 07:07:00|||||||||12
1632726430000|2021-09-27 07:07:10|||||||||7
1632726440000|2021-09-27 07:07:20|||||||||9
1632726470000|2021-09-27 07:07:50|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.3|5743.3|4
1632726480000|2021-09-27 07:08:00|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5
1632726490000|2021-09-27 07:08:10|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.3|5743.3|3
1632726510000|2021-09-27 07:08:30|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|3
1632726520000|2021-09-27 07:08:40|5750.7|5744.7|5750.3|5744.3|5750.7|5744.7|5750.3|5744.3|1
1632726530000|2021-09-27 07:08:50|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632726540000|2021-09-27 07:09:00|5750.2|5744.2|5749.8|5743.8|5750.2|5744.2|5749.8|5743.8|1
1632726550000|2021-09-27 07:09:10|5749.5|5743.5|5749.3|5743.3|5749.5|5743.5|5749.3|5743.3|2
1632726560000|2021-09-27 07:09:20|5749.2|5743.2|5749.8|5743.8|5749.8|5743.8|5749.2|5743.2|3
1632726570000|2021-09-27 07:09:30|5749.7|5743.7|5751.2|5745.2|5751.2|5745.2|5749.7|5743.7|1
1632726590000|2021-09-27 07:09:50|5750.5|5744.5|5751.3|5745.3|5751.3|5745.3|5750.5|5744.5|1
1632726600000|2021-09-27 07:10:00|5751.2|5745.2|5750.3|5744.3|5751.7|5745.7|5750.3|5744.3|2
1632726610000|2021-09-27 07:10:10|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632726630000|2021-09-27 07:10:30|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|0
1632726650000|2021-09-27 07:10:50|5750.2|5744.2|5749.8|5743.8|5750.3|5744.3|5749.8|5743.8|5
1632726660000|2021-09-27 07:11:00|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|0
1632726700000|2021-09-27 07:11:40|5751.2|5745.2|5751.7|5745.7|5751.7|5745.7|5751.2|5745.2|2
1632726710000|2021-09-27 07:11:50|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|0
1632726720000|2021-09-27 07:12:00|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632726730000|2021-09-27 07:12:10|5751.7|5745.7|5750.3|5744.3|5751.7|5745.7|5750.3|5744.3|3
1632726740000|2021-09-27 07:12:20|5750.7|5744.7|5751|5745|5751|5745|5750.7|5744.7|0
1632726750000|2021-09-27 07:12:30|5751.2|5745.2|5750.3|5744.3|5751.2|5745.2|5750.3|5744.3|0
1632726760000|2021-09-27 07:12:40|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632726780000|2021-09-27 07:13:00|5749.5|5743.5|5749.3|5743.3|5749.5|5743.5|5749.2|5743.2|1
1632726790000|2021-09-27 07:13:10|5749.8|5743.8|5750.3|5744.3|5750.3|5744.3|5749.8|5743.8|1
1632726800000|2021-09-27 07:13:20|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|1
1632726810000|2021-09-27 07:13:30|5750.3|5744.3|5749.8|5743.8|5750.3|5744.3|5749.8|5743.8|0
1632726830000|2021-09-27 07:13:50|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|0
1632726840000|2021-09-27 07:14:00|5750.8|5744.8|5749.3|5743.3|5750.8|5744.8|5749.3|5743.3|11
1632726870000|2021-09-27 07:14:30|||||||||1
1632726900000|2021-09-27 07:15:00|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|1
1632726910000|2021-09-27 07:15:10|5749.8|5743.8|5751.3|5745.3|5751.3|5745.3|5749.5|5743.5|2
1632726950000|2021-09-27 07:15:50|5753.7|5747.7|5752.8|5746.8|5753.7|5747.7|5752.8|5746.8|4
1632726960000|2021-09-27 07:16:00|5753.2|5747.2|5752.8|5746.8|5753.2|5747.2|5752.8|5746.8|0
1632726970000|2021-09-27 07:16:10|5753.2|5747.2|5754.3|5748.3|5754.3|5748.3|5753.2|5747.2|2
1632726980000|2021-09-27 07:16:20|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|11
1632726990000|2021-09-27 07:16:30|5761.5|5755.5|5756.8|5750.8|5761.5|5755.5|5756.8|5750.8|1
1632727000000|2021-09-27 07:16:40|5757.5|5751.5|5757.3|5751.3|5757.5|5751.5|5757.3|5751.3|4
1632727060000|2021-09-27 07:17:40|5756.7|5750.7|5756.3|5750.3|5756.7|5750.7|5756.3|5750.3|1
1632727070000|2021-09-27 07:17:50|5758.3|5752.3|5758.3|5752.3|5758.7|5752.7|5758.3|5752.3|7
1632727080000|2021-09-27 07:18:00|||||||||3
1632727130000|2021-09-27 07:18:50|||||||||2
1632727140000|2021-09-27 07:19:00|5758.8|5752.8|5758.8|5752.8|5758.8|5752.8|5758.8|5752.8|4
1632727170000|2021-09-27 07:19:30|||||||||1
1632727180000|2021-09-27 07:19:40|5759.2|5753.2|5758.8|5752.8|5759.3|5753.3|5758.8|5752.8|0
1632727190000|2021-09-27 07:19:50|5759.2|5753.2|5759.8|5753.8|5759.8|5753.8|5759.2|5753.2|1
1632727200000|2021-09-27 07:20:00|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|5760|5754|2
1632727220000|2021-09-27 07:20:20|5759.8|5753.8|5760.3|5754.3|5760.3|5754.3|5759.5|5753.5|1
1632727230000|2021-09-27 07:20:30|5761.3|5755.3|5761.3|5755.3|5761.3|5755.3|5761.3|5755.3|0
1632727260000|2021-09-27 07:21:00|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|4
1632727280000|2021-09-27 07:21:20|5760|5754|5759.8|5753.8|5760|5754|5759.8|5753.8|1
1632727290000|2021-09-27 07:21:30|5759.5|5753.5|5758.3|5752.3|5759.5|5753.5|5758.2|5752.2|1
1632727300000|2021-09-27 07:21:40|5761.3|5755.3|5760.8|5754.8|5761.3|5755.3|5760.8|5754.8|4
1632727310000|2021-09-27 07:21:50|5760.5|5754.5|5760.3|5754.3|5761.3|5755.3|5760.3|5754.3|2
1632727340000|2021-09-27 07:22:20|5759.5|5753.5|5759.2|5753.2|5759.5|5753.5|5759.2|5753.2|0
1632727350000|2021-09-27 07:22:30|5758.5|5752.5|5758.2|5752.2|5758.5|5752.5|5758.2|5752.2|31
1632727360000|2021-09-27 07:22:40|5758.3|5752.3|5755.2|5749.2|5758.3|5752.3|5755.2|5749.2|23
1632727370000|2021-09-27 07:22:50|5754.7|5748.7|5752.8|5746.8|5754.7|5748.7|5752.8|5746.8|2
1632727380000|2021-09-27 07:23:00|5753|5747|5752.5|5746.5|5753|5747|5752.5|5746.5|1
1632727390000|2021-09-27 07:23:10|5752.2|5746.2|5752|5746|5752.3|5746.3|5752|5746|0
1632727410000|2021-09-27 07:23:30|5752.3|5746.3|5753.3|5747.3|5753.3|5747.3|5752.3|5746.3|6
1632727420000|2021-09-27 07:23:40|5752.2|5746.2|5752.5|5746.5|5752.5|5746.5|5752|5746|1
1632727440000|2021-09-27 07:24:00|5752|5746|5752|5746|5752|5746|5752|5746|0
1632727450000|2021-09-27 07:24:10|5751.3|5745.3|5749.8|5743.8|5751.3|5745.3|5749.8|5743.8|5
1632727490000|2021-09-27 07:24:50|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|49
1632727500000|2021-09-27 07:25:00|5751.3|5745.3|5752.3|5746.3|5752.3|5746.3|5751.3|5745.3|1
1632727520000|2021-09-27 07:25:20|5751.8|5745.8|5750|5744|5751.8|5745.8|5750|5744|1
1632727530000|2021-09-27 07:25:30|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.5|5744.5|2
1632727540000|2021-09-27 07:25:40|5750.5|5744.5|5750.8|5744.8|5750.8|5744.8|5750|5744|1
1632727560000|2021-09-27 07:26:00|5750.5|5744.5|5750.8|5744.8|5750.8|5744.8|5750.5|5744.5|0
1632727580000|2021-09-27 07:26:20|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1632727590000|2021-09-27 07:26:30|5750.3|5744.3|5750.5|5744.5|5750.8|5744.8|5749.5|5743.5|2
1632727610000|2021-09-27 07:26:50|5750.8|5744.8|5751|5745|5751|5745|5750.5|5744.5|1
1632727620000|2021-09-27 07:27:00|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1632727640000|2021-09-27 07:27:20|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|0
1632727650000|2021-09-27 07:27:30|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|1
1632727670000|2021-09-27 07:27:50|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|1
1632727680000|2021-09-27 07:28:00|5749.8|5743.8|5750.3|5744.3|5750.3|5744.3|5749.3|5743.3|2
1632727690000|2021-09-27 07:28:10|5750|5744|5749.8|5743.8|5750|5744|5749.8|5743.8|1
1632727710000|2021-09-27 07:28:30|5750|5744|5750.3|5744.3|5750.3|5744.3|5750|5744|0
1632727720000|2021-09-27 07:28:40|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|1
1632727740000|2021-09-27 07:29:00|5750.2|5744.2|5749.8|5743.8|5750.2|5744.2|5749.8|5743.8|1
1632727750000|2021-09-27 07:29:10|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|1
1632727760000|2021-09-27 07:29:20|5749.7|5743.7|5749.8|5743.8|5749.8|5743.8|5749.7|5743.7|2
1632727770000|2021-09-27 07:29:30|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1632727780000|2021-09-27 07:29:40|5749.3|5743.3|5750|5744|5750|5744|5749.3|5743.3|0
1632727790000|2021-09-27 07:29:50|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|1
1632727800000|2021-09-27 07:30:00|5750|5744|5750|5744|5750.3|5744.3|5750|5744|1
1632727810000|2021-09-27 07:30:10|5749.8|5743.8|5750|5744|5750|5744|5749.3|5743.3|4
1632727820000|2021-09-27 07:30:20|5749.5|5743.5|5749.3|5743.3|5749.5|5743.5|5749.3|5743.3|0
1632727830000|2021-09-27 07:30:30|||||||||2
1632727860000|2021-09-27 07:31:00|5750|5744|5750|5744|5750|5744|5750|5744|1
1632727870000|2021-09-27 07:31:10|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|1
1632727880000|2021-09-27 07:31:20|||||||||2
1632727890000|2021-09-27 07:31:30|5750|5744|5750|5744|5750|5744|5750|5744|1
1632727920000|2021-09-27 07:32:00|5749.5|5743.5|5749.3|5743.3|5749.5|5743.5|5749.3|5743.3|0
1632727930000|2021-09-27 07:32:10|5749.5|5743.5|5750|5744|5750.3|5744.3|5749.5|5743.5|3
1632727940000|2021-09-27 07:32:20|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|0
1632727960000|2021-09-27 07:32:40|5750|5744|5750.3|5744.3|5750.3|5744.3|5750|5744|0
1632727970000|2021-09-27 07:32:50|5750|5744|5750|5744|5750|5744|5750|5744|0
1632727980000|2021-09-27 07:33:00|5750.3|5744.3|5752.8|5746.8|5752.8|5746.8|5750.3|5744.3|3
1632728040000|2021-09-27 07:34:00|5752.3|5746.3|5750.5|5744.5|5752.3|5746.3|5750.5|5744.5|5
1632728070000|2021-09-27 07:34:30|5750|5744|5750|5744|5750|5744|5750|5744|0
1632728090000|2021-09-27 07:34:50|5750.3|5744.3|5750|5744|5750.3|5744.3|5750|5744|1
1632728100000|2021-09-27 07:35:00|5749.7|5743.7|5751.3|5745.3|5751.3|5745.3|5749.7|5743.7|1
1632728120000|2021-09-27 07:35:20|5751.2|5745.2|5750.2|5744.2|5751.2|5745.2|5750.2|5744.2|2
1632728130000|2021-09-27 07:35:30|5750|5744|5750|5744|5750|5744|5750|5744|0
1632728140000|2021-09-27 07:35:40|5750.2|5744.2|5751.3|5745.3|5751.3|5745.3|5750.2|5744.2|1
1632728150000|2021-09-27 07:35:50|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|0
1632728160000|2021-09-27 07:36:00|5753.3|5747.3|5755.2|5749.2|5755.2|5749.2|5753.3|5747.3|5
1632728180000|2021-09-27 07:36:20|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1632728190000|2021-09-27 07:36:30|5754|5748|5754.2|5748.2|5754.2|5748.2|5752.8|5746.8|2
1632728200000|2021-09-27 07:36:40|5754|5748|5754.5|5748.5|5754.5|5748.5|5754|5748|0
1632728210000|2021-09-27 07:36:50|5755.2|5749.2|5755.8|5749.8|5755.8|5749.8|5755.2|5749.2|0
1632728220000|2021-09-27 07:37:00|5756.3|5750.3|5754|5748|5756.3|5750.3|5754|5748|2
1632728240000|2021-09-27 07:37:20|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|0
1632728250000|2021-09-27 07:37:30|5754.7|5748.7|5755|5749|5755|5749|5754.7|5748.7|1
1632728270000|2021-09-27 07:37:50|5754.7|5748.7|5754.5|5748.5|5754.7|5748.7|5754.5|5748.5|0
1632728280000|2021-09-27 07:38:00|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|1
1632728290000|2021-09-27 07:38:10|5753.2|5747.2|5752.5|5746.5|5753.2|5747.2|5752.5|5746.5|0
1632728300000|2021-09-27 07:38:20|5752.2|5746.2|5752|5746|5752.2|5746.2|5752|5746|0
1632728340000|2021-09-27 07:39:00|5752.5|5746.5|5750|5744|5752.5|5746.5|5750|5744|3
1632728350000|2021-09-27 07:39:10|5749.7|5743.7|5749.5|5743.5|5749.7|5743.7|5749.5|5743.5|6
1632728360000|2021-09-27 07:39:20|5749|5743|5749|5743|5749|5743|5749|5743|3
1632728400000|2021-09-27 07:40:00|||||||||3
1632728410000|2021-09-27 07:40:10|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749|5743|1
1632728420000|2021-09-27 07:40:20|5749|5743|5749|5743|5749|5743|5749|5743|1
1632728430000|2021-09-27 07:40:30|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|1
1632728440000|2021-09-27 07:40:40|5749|5743|5749|5743|5749|5743|5749|5743|0
1632728490000|2021-09-27 07:41:30|5751.8|5745.8|5754.2|5748.2|5754.2|5748.2|5751.8|5745.8|5
1632728500000|2021-09-27 07:41:40|5754.8|5748.8|5755.2|5749.2|5755.2|5749.2|5754.8|5748.8|2
1632728510000|2021-09-27 07:41:50|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|2
1632728520000|2021-09-27 07:42:00|5754.5|5748.5|5754.8|5748.8|5754.8|5748.8|5754|5748|2
1632728530000|2021-09-27 07:42:10|5755.3|5749.3|5754.8|5748.8|5755.3|5749.3|5754.8|5748.8|0
1632728540000|2021-09-27 07:42:20|5754.3|5748.3|5754|5748|5754.3|5748.3|5754|5748|0
1632728550000|2021-09-27 07:42:30|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|2
1632728570000|2021-09-27 07:42:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|1
1632728580000|2021-09-27 07:43:00|5754|5748|5752.5|5746.5|5754|5748|5752.5|5746.5|1
1632728590000|2021-09-27 07:43:10|5752.3|5746.3|5752.7|5746.7|5752.7|5746.7|5752.3|5746.3|0
1632728600000|2021-09-27 07:43:20|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|0
1632728610000|2021-09-27 07:43:30|5752.2|5746.2|5751.8|5745.8|5752.2|5746.2|5751.8|5745.8|1
1632728620000|2021-09-27 07:43:40|5751.5|5745.5|5751.3|5745.3|5751.5|5745.5|5751.3|5745.3|0
1632728630000|2021-09-27 07:43:50|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|0
1632728640000|2021-09-27 07:44:00|5750.5|5744.5|5748.5|5742.5|5751.3|5745.3|5748.5|5742.5|3
1632728650000|2021-09-27 07:44:10|5749|5743|5749|5743|5749|5743|5749|5743|3
1632728660000|2021-09-27 07:44:20|5748.7|5742.7|5749|5743|5749|5743|5748.7|5742.7|1
1632728670000|2021-09-27 07:44:30|5751.7|5745.7|5752.8|5746.8|5752.8|5746.8|5751.7|5745.7|1
1632728700000|2021-09-27 07:45:00|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|1
1632728710000|2021-09-27 07:45:10|5751.8|5745.8|5751|5745|5751.8|5745.8|5750.8|5744.8|0
1632728720000|2021-09-27 07:45:20|5751.3|5745.3|5751|5745|5751.3|5745.3|5751|5745|0
1632728730000|2021-09-27 07:45:30|5751.3|5745.3|5751|5745|5751.3|5745.3|5750.5|5744.5|0
1632728750000|2021-09-27 07:45:50|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1632728760000|2021-09-27 07:46:00|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5751.8|5745.8|0
1632728770000|2021-09-27 07:46:10|5750.2|5744.2|5749.5|5743.5|5750.2|5744.2|5749.5|5743.5|5
1632728810000|2021-09-27 07:46:50|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1632728820000|2021-09-27 07:47:00|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632728830000|2021-09-27 07:47:10|5750|5744|5750|5744|5750|5744|5750|5744|0
1632728870000|2021-09-27 07:47:50|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751|5745|2
1632728880000|2021-09-27 07:48:00|5752.3|5746.3|5751.8|5745.8|5752.3|5746.3|5751.8|5745.8|0
1632728910000|2021-09-27 07:48:30|5751.5|5745.5|5752.3|5746.3|5752.3|5746.3|5750.5|5744.5|2
1632728930000|2021-09-27 07:48:50|5753|5747|5753.3|5747.3|5753.3|5747.3|5752.5|5746.5|0
1632728940000|2021-09-27 07:49:00|5753|5747|5750|5744|5753.2|5747.2|5750|5744|2
1632728950000|2021-09-27 07:49:10|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|0
1632728970000|2021-09-27 07:49:30|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|0
1632728990000|2021-09-27 07:49:50|5749|5743|5749|5743|5749|5743|5749|5743|1
1632729000000|2021-09-27 07:50:00|||||||||2
1632729020000|2021-09-27 07:50:20|5748.8|5742.8|5748.5|5742.5|5748.8|5742.8|5748.5|5742.5|81
1632729030000|2021-09-27 07:50:30|5748.7|5742.7|5749|5743|5749|5743|5748.7|5742.7|2
1632729060000|2021-09-27 07:51:00|5748.5|5742.5|5748.5|5742.5|5749.3|5743.3|5748.5|5742.5|1
1632729070000|2021-09-27 07:51:10|5748.7|5742.7|5749|5743|5749|5743|5748.7|5742.7|1
1632729100000|2021-09-27 07:51:40|||||||||8
1632729140000|2021-09-27 07:52:20|||||||||1
1632729160000|2021-09-27 07:52:40|||||||||6
1632729170000|2021-09-27 07:52:50|5748.5|5742.5|5749|5743|5749|5743|5748.5|5742.5|0
1632729180000|2021-09-27 07:53:00|5748.8|5742.8|5746|5740|5749|5743|5746|5740|10
1632729190000|2021-09-27 07:53:10|5745.8|5739.8|5743.5|5737.5|5745.8|5739.8|5743.5|5737.5|1
1632729200000|2021-09-27 07:53:20|5741.8|5735.8|5738.3|5732.3|5741.8|5735.8|5738.3|5732.3|10
1632729210000|2021-09-27 07:53:30|5738.8|5732.8|5738.8|5732.8|5739.3|5733.3|5738.3|5732.3|13
1632729220000|2021-09-27 07:53:40|5740|5734|5739.8|5733.8|5740.2|5734.2|5739.8|5733.8|2
1632729230000|2021-09-27 07:53:50|5740.3|5734.3|5742.8|5736.8|5743.2|5737.2|5740.3|5734.3|1
1632729240000|2021-09-27 07:54:00|5741.5|5735.5|5739.3|5733.3|5742.3|5736.3|5739.3|5733.3|6
1632729250000|2021-09-27 07:54:10|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|0
1632729260000|2021-09-27 07:54:20|||||||||1
1632729270000|2021-09-27 07:54:30|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5740.8|5734.8|2
1632729280000|2021-09-27 07:54:40|5742.7|5736.7|5742.8|5736.8|5743.3|5737.3|5739.5|5733.5|21
1632729290000|2021-09-27 07:54:50|5742.5|5736.5|5743.2|5737.2|5743.2|5737.2|5739.5|5733.5|6
1632729300000|2021-09-27 07:55:00|5742.8|5736.8|5742.8|5736.8|5743.3|5737.3|5742.8|5736.8|0
1632729310000|2021-09-27 07:55:10|5741.8|5735.8|5740.8|5734.8|5741.8|5735.8|5740.8|5734.8|1
1632729320000|2021-09-27 07:55:20|5740.5|5734.5|5740|5734|5740.5|5734.5|5740|5734|0
1632729330000|2021-09-27 07:55:30|5739.7|5733.7|5739.3|5733.3|5739.8|5733.8|5739.3|5733.3|1
1632729340000|2021-09-27 07:55:40|5739.8|5733.8|5739.5|5733.5|5739.8|5733.8|5739.5|5733.5|1
1632729350000|2021-09-27 07:55:50|5739.3|5733.3|5738.3|5732.3|5739.3|5733.3|5738.3|5732.3|0
1632729360000|2021-09-27 07:56:00|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|16
1632729370000|2021-09-27 07:56:10|5739.3|5733.3|5739.8|5733.8|5739.8|5733.8|5739.3|5733.3|2
1632729380000|2021-09-27 07:56:20|5739.5|5733.5|5741.8|5735.8|5741.8|5735.8|5739.5|5733.5|2
1632729390000|2021-09-27 07:56:30|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|0
1632729420000|2021-09-27 07:57:00|5741|5735|5738.8|5732.8|5741|5735|5738.8|5732.8|1
1632729430000|2021-09-27 07:57:10|5738.5|5732.5|5739.3|5733.3|5739.3|5733.3|5738.5|5732.5|1
1632729440000|2021-09-27 07:57:20|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|1
1632729450000|2021-09-27 07:57:30|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|1
1632729460000|2021-09-27 07:57:40|5738.8|5732.8|5738.3|5732.3|5738.8|5732.8|5738.3|5732.3|2
1632729470000|2021-09-27 07:57:50|5738.5|5732.5|5738.8|5732.8|5738.8|5732.8|5738.5|5732.5|4
1632729490000|2021-09-27 07:58:10|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|0
1632729500000|2021-09-27 07:58:20|||||||||15
1632729510000|2021-09-27 07:58:30|||||||||1
1632729530000|2021-09-27 07:58:50|||||||||3
1632729540000|2021-09-27 07:59:00|||||||||27
1632729550000|2021-09-27 07:59:10|||||||||9
1632729570000|2021-09-27 07:59:30|||||||||1
1632729600000|2021-09-27 08:00:00|||||||||20
1632729610000|2021-09-27 08:00:10|5739|5733|5738.8|5732.8|5739|5733|5738.8|5732.8|3
1632729650000|2021-09-27 08:00:50|5738.3|5732.3|5739|5733|5739|5733|5738.3|5732.3|3
1632729660000|2021-09-27 08:01:00|5739.3|5733.3|5741.3|5735.3|5741.3|5735.3|5739.3|5733.3|4
1632729670000|2021-09-27 08:01:10|5741|5735|5741|5735|5741|5735|5741|5735|0
1632729680000|2021-09-27 08:01:20|5741.3|5735.3|5742.8|5736.8|5742.8|5736.8|5741.3|5735.3|1
1632729700000|2021-09-27 08:01:40|5743.2|5737.2|5743.8|5737.8|5743.8|5737.8|5743.2|5737.2|0
1632729710000|2021-09-27 08:01:50|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|2
1632729720000|2021-09-27 08:02:00|5743.8|5737.8|5742.3|5736.3|5743.8|5737.8|5741.7|5735.7|4
1632729730000|2021-09-27 08:02:10|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|0
1632729740000|2021-09-27 08:02:20|5742.8|5736.8|5743.2|5737.2|5743.3|5737.3|5742.5|5736.5|2
1632729750000|2021-09-27 08:02:30|5743.8|5737.8|5744.3|5738.3|5744.3|5738.3|5743.8|5737.8|4
1632729760000|2021-09-27 08:02:40|5744|5738|5742.5|5736.5|5744|5738|5742.2|5736.2|3
1632729770000|2021-09-27 08:02:50|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1632729780000|2021-09-27 08:03:00|5742.2|5736.2|5742.2|5736.2|5742.3|5736.3|5742.2|5736.2|0
1632729800000|2021-09-27 08:03:20|5741.8|5735.8|5741.3|5735.3|5741.8|5735.8|5741.3|5735.3|0
1632729810000|2021-09-27 08:03:30|5741|5735|5741|5735|5741|5735|5741|5735|1
1632729830000|2021-09-27 08:03:50|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|1
1632729840000|2021-09-27 08:04:00|5739.5|5733.5|5738.8|5732.8|5739.5|5733.5|5738.8|5732.8|2
1632729850000|2021-09-27 08:04:10|||||||||3
1632729870000|2021-09-27 08:04:30|5739.8|5733.8|5741.3|5735.3|5741.3|5735.3|5739.8|5733.8|6
1632729880000|2021-09-27 08:04:40|5741.8|5735.8|5742.2|5736.2|5742.2|5736.2|5741.8|5735.8|2
1632729890000|2021-09-27 08:04:50|5743|5737|5743.3|5737.3|5743.8|5737.8|5743|5737|0
1632729900000|2021-09-27 08:05:00|5742.8|5736.8|5742.2|5736.2|5742.8|5736.8|5742.2|5736.2|0
1632729910000|2021-09-27 08:05:10|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|0
1632729930000|2021-09-27 08:05:30|||||||||1
1632729940000|2021-09-27 08:05:40|||||||||6
1632729950000|2021-09-27 08:05:50|5739.3|5733.3|5738.8|5732.8|5739.3|5733.3|5738.8|5732.8|1
1632729990000|2021-09-27 08:06:30|5738.3|5732.3|5739.3|5733.3|5739.3|5733.3|5738.3|5732.3|2
1632730020000|2021-09-27 08:07:00|5738.8|5732.8|5738.3|5732.3|5738.8|5732.8|5738.3|5732.3|6
1632730040000|2021-09-27 08:07:20|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|2
1632730050000|2021-09-27 08:07:30|5740.2|5734.2|5740.8|5734.8|5741.2|5735.2|5739.8|5733.8|6
1632730070000|2021-09-27 08:07:50|5740.3|5734.3|5739.8|5733.8|5740.3|5734.3|5739.8|5733.8|0
1632730080000|2021-09-27 08:08:00|5740.2|5734.2|5740.3|5734.3|5740.8|5734.8|5740.2|5734.2|1
1632730120000|2021-09-27 08:08:40|5740.5|5734.5|5740.8|5734.8|5740.8|5734.8|5740.5|5734.5|1
1632730130000|2021-09-27 08:08:50|5741.2|5735.2|5743.3|5737.3|5743.3|5737.3|5741|5735|2
1632730140000|2021-09-27 08:09:00|5742.8|5736.8|5742.3|5736.3|5743.3|5737.3|5742.3|5736.3|1
1632730150000|2021-09-27 08:09:10|5742.7|5736.7|5742.8|5736.8|5742.8|5736.8|5742.7|5736.7|0
1632730160000|2021-09-27 08:09:20|5742.5|5736.5|5743.3|5737.3|5743.3|5737.3|5741.8|5735.8|1
1632730200000|2021-09-27 08:10:00|5742.5|5736.5|5741.8|5735.8|5742.5|5736.5|5740.8|5734.8|1
1632730210000|2021-09-27 08:10:10|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1632730220000|2021-09-27 08:10:20|5742.5|5736.5|5741.8|5735.8|5742.8|5736.8|5741.8|5735.8|2
1632730240000|2021-09-27 08:10:40|||||||||1
1632730250000|2021-09-27 08:10:50|5741.2|5735.2|5740.8|5734.8|5741.2|5735.2|5740.8|5734.8|1
1632730270000|2021-09-27 08:11:10|||||||||1
1632730300000|2021-09-27 08:11:40|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|8
1632730310000|2021-09-27 08:11:50|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|1
1632730320000|2021-09-27 08:12:00|5740.3|5734.3|5739.3|5733.3|5740.3|5734.3|5739.3|5733.3|4
1632730330000|2021-09-27 08:12:10|5739.7|5733.7|5740.3|5734.3|5740.3|5734.3|5739.7|5733.7|1
1632730350000|2021-09-27 08:12:30|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1632730360000|2021-09-27 08:12:40|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|2
1632730380000|2021-09-27 08:13:00|5740.5|5734.5|5739.5|5733.5|5740.5|5734.5|5739.5|5733.5|1
1632730390000|2021-09-27 08:13:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1632730410000|2021-09-27 08:13:30|5739|5733|5738.8|5732.8|5739|5733|5738.8|5732.8|0
1632730440000|2021-09-27 08:14:00|5738.3|5732.3|5735.3|5729.3|5738.3|5732.3|5735.3|5729.3|10
1632730460000|2021-09-27 08:14:20|5735.5|5729.5|5735.8|5729.8|5735.8|5729.8|5735.3|5729.3|2
1632730470000|2021-09-27 08:14:30|5736.3|5730.3|5737.3|5731.3|5737.3|5731.3|5736.3|5730.3|1
1632730490000|2021-09-27 08:14:50|5736.7|5730.7|5736.3|5730.3|5736.7|5730.7|5736.3|5730.3|0
1632730500000|2021-09-27 08:15:00|5735.3|5729.3|5737.7|5731.7|5739.8|5733.8|5735.3|5729.3|7
1632730510000|2021-09-27 08:15:10|5737.8|5731.8|5737.3|5731.3|5738.8|5732.8|5737.3|5731.3|6
1632730520000|2021-09-27 08:15:20|5738.3|5732.3|5740.3|5734.3|5740.3|5734.3|5738.3|5732.3|2
1632730530000|2021-09-27 08:15:30|5740|5734|5740.3|5734.3|5740.3|5734.3|5740|5734|0
1632730540000|2021-09-27 08:15:40|5742.2|5736.2|5742.3|5736.3|5742.3|5736.3|5742.2|5736.2|0
1632730550000|2021-09-27 08:15:50|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|2
1632730560000|2021-09-27 08:16:00|5741.3|5735.3|5741.8|5735.8|5741.8|5735.8|5741.3|5735.3|1
1632730570000|2021-09-27 08:16:10|5742.2|5736.2|5741.8|5735.8|5742.2|5736.2|5741.8|5735.8|0
1632730580000|2021-09-27 08:16:20|5742.2|5736.2|5742.3|5736.3|5742.3|5736.3|5742.2|5736.2|0
1632730590000|2021-09-27 08:16:30|5742.8|5736.8|5743.3|5737.3|5743.3|5737.3|5742.3|5736.3|6
1632730600000|2021-09-27 08:16:40|5743.8|5737.8|5742.2|5736.2|5743.8|5737.8|5741.8|5735.8|1
1632730610000|2021-09-27 08:16:50|5742.3|5736.3|5743.3|5737.3|5743.3|5737.3|5742.3|5736.3|0
1632730620000|2021-09-27 08:17:00|5742.8|5736.8|5742.3|5736.3|5742.8|5736.8|5742.3|5736.3|0
1632730640000|2021-09-27 08:17:20|5742.2|5736.2|5741.8|5735.8|5742.2|5736.2|5741.8|5735.8|1
1632730650000|2021-09-27 08:17:30|5741.2|5735.2|5740.8|5734.8|5741.2|5735.2|5740.8|5734.8|0
1632730670000|2021-09-27 08:17:50|5741.7|5735.7|5743.3|5737.3|5743.3|5737.3|5741.7|5735.7|2
1632730680000|2021-09-27 08:18:00|5743.7|5737.7|5743.8|5737.8|5743.8|5737.8|5743.5|5737.5|1
1632730690000|2021-09-27 08:18:10|||||||||1
1632730720000|2021-09-27 08:18:40|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|3
1632730740000|2021-09-27 08:19:00|5742.7|5736.7|5742.3|5736.3|5742.8|5736.8|5742.3|5736.3|2
1632730750000|2021-09-27 08:19:10|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|1
1632730770000|2021-09-27 08:19:30|5742.8|5736.8|5743.3|5737.3|5743.3|5737.3|5742.3|5736.3|1
1632730780000|2021-09-27 08:19:40|5744.3|5738.3|5743.3|5737.3|5744.3|5738.3|5743.3|5737.3|2
1632730800000|2021-09-27 08:20:00|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|1
1632730810000|2021-09-27 08:20:10|5745.8|5739.8|5745.8|5739.8|5746.2|5740.2|5745.8|5739.8|3
1632730840000|2021-09-27 08:20:40|5745.2|5739.2|5745.8|5739.8|5745.8|5739.8|5745.2|5739.2|2
1632730860000|2021-09-27 08:21:00|5747.5|5741.5|5746.3|5740.3|5747.7|5741.7|5746.3|5740.3|3
1632730880000|2021-09-27 08:21:20|5744.8|5738.8|5745.8|5739.8|5745.8|5739.8|5744.5|5738.5|1
1632730900000|2021-09-27 08:21:40|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|0
1632730910000|2021-09-27 08:21:50|5745.8|5739.8|5746|5740|5746|5740|5745.8|5739.8|6
1632730920000|2021-09-27 08:22:00|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1632730930000|2021-09-27 08:22:10|5746.2|5740.2|5745.8|5739.8|5746.2|5740.2|5745.8|5739.8|1
1632730940000|2021-09-27 08:22:20|5746.2|5740.2|5746.8|5740.8|5746.8|5740.8|5746.2|5740.2|0
1632730950000|2021-09-27 08:22:30|5746.5|5740.5|5746.8|5740.8|5746.8|5740.8|5745.8|5739.8|2
1632730960000|2021-09-27 08:22:40|5746.7|5740.7|5745.8|5739.8|5746.7|5740.7|5745.8|5739.8|2
1632730990000|2021-09-27 08:23:10|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|3
1632731000000|2021-09-27 08:23:20|5746.5|5740.5|5749.3|5743.3|5749.3|5743.3|5746.5|5740.5|2
1632731010000|2021-09-27 08:23:30|5749.5|5743.5|5750.3|5744.3|5750.7|5744.7|5749.5|5743.5|2
1632731020000|2021-09-27 08:23:40|5750.5|5744.5|5750.7|5744.7|5750.7|5744.7|5749.8|5743.8|2
1632731030000|2021-09-27 08:23:50|5751.2|5745.2|5753.2|5747.2|5753.2|5747.2|5751.2|5745.2|9
1632731040000|2021-09-27 08:24:00|5752.2|5746.2|5748.8|5742.8|5752.2|5746.2|5748.8|5742.8|1
1632731050000|2021-09-27 08:24:10|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|1
1632731060000|2021-09-27 08:24:20|5751.2|5745.2|5748.7|5742.7|5751.2|5745.2|5747.3|5741.3|3
1632731070000|2021-09-27 08:24:30|5749|5743|5749.3|5743.3|5749.3|5743.3|5749|5743|0
1632731080000|2021-09-27 08:24:40|5750|5744|5749.3|5743.3|5750|5744|5749.3|5743.3|2
1632731100000|2021-09-27 08:25:00|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|1
1632731120000|2021-09-27 08:25:20|5746.8|5740.8|5747.2|5741.2|5747.3|5741.3|5746.8|5740.8|0
1632731130000|2021-09-27 08:25:30|5747.3|5741.3|5746.3|5740.3|5747.3|5741.3|5746.3|5740.3|0
1632731140000|2021-09-27 08:25:40|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|1
1632731150000|2021-09-27 08:25:50|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5
1632731160000|2021-09-27 08:26:00|5744.5|5738.5|5745.8|5739.8|5745.8|5739.8|5744.5|5738.5|1
1632731170000|2021-09-27 08:26:10|5746.3|5740.3|5745.8|5739.8|5746.3|5740.3|5745.8|5739.8|1
1632731180000|2021-09-27 08:26:20|5745.5|5739.5|5745.3|5739.3|5745.5|5739.5|5745.3|5739.3|0
1632731190000|2021-09-27 08:26:30|5745.5|5739.5|5745.8|5739.8|5745.8|5739.8|5745.5|5739.5|1
1632731200000|2021-09-27 08:26:40|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746|5740|22
1632731210000|2021-09-27 08:26:50|5746|5740|5747.3|5741.3|5747.3|5741.3|5745.8|5739.8|2
1632731220000|2021-09-27 08:27:00|5747.2|5741.2|5747.3|5741.3|5747.3|5741.3|5747.2|5741.2|2
1632731230000|2021-09-27 08:27:10|5747|5741|5746.8|5740.8|5747|5741|5746.8|5740.8|0
1632731250000|2021-09-27 08:27:30|5747.3|5741.3|5747.8|5741.8|5747.8|5741.8|5747|5741|2
1632731260000|2021-09-27 08:27:40|||||||||1
1632731300000|2021-09-27 08:28:20|||||||||4
1632731330000|2021-09-27 08:28:50|5747.5|5741.5|5747.8|5741.8|5747.8|5741.8|5747.5|5741.5|0
1632731340000|2021-09-27 08:29:00|5747.7|5741.7|5747.8|5741.8|5747.8|5741.8|5747.3|5741.3|4
1632731350000|2021-09-27 08:29:10|5748.3|5742.3|5747.8|5741.8|5748.3|5742.3|5747.5|5741.5|1
1632731360000|2021-09-27 08:29:20|5747.5|5741.5|5747.8|5741.8|5748.3|5742.3|5747.5|5741.5|1
1632731370000|2021-09-27 08:29:30|5748.2|5742.2|5751.7|5745.7|5751.7|5745.7|5748.2|5742.2|3
1632731390000|2021-09-27 08:29:50|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|0
1632731400000|2021-09-27 08:30:00|5750.8|5744.8|5749.8|5743.8|5750.8|5744.8|5749.8|5743.8|0
1632731410000|2021-09-27 08:30:10|5749.5|5743.5|5748.8|5742.8|5749.5|5743.5|5748.8|5742.8|0
1632731440000|2021-09-27 08:30:40|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|5749.3|5743.3|0
1632731450000|2021-09-27 08:30:50|5749.7|5743.7|5748.8|5742.8|5750.3|5744.3|5748.2|5742.2|21
1632731460000|2021-09-27 08:31:00|5748.5|5742.5|5747.8|5741.8|5748.5|5742.5|5747.8|5741.8|1
1632731470000|2021-09-27 08:31:10|||||||||1
1632731480000|2021-09-27 08:31:20|||||||||2
1632731500000|2021-09-27 08:31:40|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|0
1632731510000|2021-09-27 08:31:50|5747.5|5741.5|5747.8|5741.8|5747.8|5741.8|5747.5|5741.5|2
1632731530000|2021-09-27 08:32:10|5747.5|5741.5|5747.3|5741.3|5747.5|5741.5|5747.3|5741.3|4
1632731540000|2021-09-27 08:32:20|5747.8|5741.8|5748.3|5742.3|5748.5|5742.5|5747.8|5741.8|1
1632731550000|2021-09-27 08:32:30|5747.8|5741.8|5747.8|5741.8|5748.2|5742.2|5747.8|5741.8|0
1632731560000|2021-09-27 08:32:40|5747.3|5741.3|5747.8|5741.8|5747.8|5741.8|5747.3|5741.3|1
1632731580000|2021-09-27 08:33:00|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|1
1632731600000|2021-09-27 08:33:20|5747.8|5741.8|5748.3|5742.3|5748.3|5742.3|5747.8|5741.8|1
1632731610000|2021-09-27 08:33:30|5748|5742|5747.8|5741.8|5748|5742|5747.8|5741.8|1
1632731620000|2021-09-27 08:33:40|5747.3|5741.3|5747.7|5741.7|5747.7|5741.7|5747.3|5741.3|3
1632731630000|2021-09-27 08:33:50|5747.8|5741.8|5745.8|5739.8|5747.8|5741.8|5745.8|5739.8|4
1632731640000|2021-09-27 08:34:00|5745.3|5739.3|5743.3|5737.3|5745.3|5739.3|5743.3|5737.3|4
1632731660000|2021-09-27 08:34:20|5742.8|5736.8|5742.3|5736.3|5742.8|5736.8|5742.3|5736.3|0
1632731670000|2021-09-27 08:34:30|||||||||1
1632731680000|2021-09-27 08:34:40|5742.2|5736.2|5740.5|5734.5|5742.2|5736.2|5740.5|5734.5|3
1632731690000|2021-09-27 08:34:50|5740.3|5734.3|5739.2|5733.2|5740.3|5734.3|5737.5|5731.5|3
1632731700000|2021-09-27 08:35:00|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739|5733|0
1632731710000|2021-09-27 08:35:10|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|1
1632731720000|2021-09-27 08:35:20|5740.3|5734.3|5740.2|5734.2|5740.3|5734.3|5739.8|5733.8|0
1632731730000|2021-09-27 08:35:30|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.5|5733.5|0
1632731750000|2021-09-27 08:35:50|5738.5|5732.5|5738|5732|5738.5|5732.5|5738|5732|1
1632731760000|2021-09-27 08:36:00|5737.7|5731.7|5738.2|5732.2|5738.2|5732.2|5737.5|5731.5|1
1632731770000|2021-09-27 08:36:10|5737.8|5731.8|5737.8|5731.8|5737.8|5731.8|5737.8|5731.8|0
1632731790000|2021-09-27 08:36:30|5737.3|5731.3|5738.8|5732.8|5738.8|5732.8|5737.3|5731.3|2
1632731820000|2021-09-27 08:37:00|5737.3|5731.3|5738|5732|5738|5732|5737.3|5731.3|61
1632731830000|2021-09-27 08:37:10|5738.5|5732.5|5738.8|5732.8|5738.8|5732.8|5738.5|5732.5|21
1632731840000|2021-09-27 08:37:20|5738.2|5732.2|5738|5732|5738.5|5732.5|5737.7|5731.7|1
1632731850000|2021-09-27 08:37:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1632731870000|2021-09-27 08:37:50|5738|5732|5738|5732|5738|5732|5738|5732|1
1632731880000|2021-09-27 08:38:00|5737.8|5731.8|5737.5|5731.5|5738|5732|5737.5|5731.5|0
1632731890000|2021-09-27 08:38:10|5738|5732|5738|5732|5738|5732|5737.5|5731.5|2
1632731900000|2021-09-27 08:38:20|5737.7|5731.7|5738.8|5732.8|5739.5|5733.5|5737.7|5731.7|1
1632731910000|2021-09-27 08:38:30|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|1
1632731920000|2021-09-27 08:38:40|5739.5|5733.5|5739.8|5733.8|5739.8|5733.8|5739.5|5733.5|0
1632731930000|2021-09-27 08:38:50|5739.5|5733.5|5739.3|5733.3|5739.5|5733.5|5739.3|5733.3|0
1632731940000|2021-09-27 08:39:00|5738.7|5732.7|5738.8|5732.8|5739.3|5733.3|5737.5|5731.5|7
1632731950000|2021-09-27 08:39:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1632731960000|2021-09-27 08:39:20|5738.8|5732.8|5738.5|5732.5|5738.8|5732.8|5738.5|5732.5|0
1632731970000|2021-09-27 08:39:30|5738.8|5732.8|5738.5|5732.5|5738.8|5732.8|5738.5|5732.5|0
1632731980000|2021-09-27 08:39:40|5738.2|5732.2|5738|5732|5738.2|5732.2|5738|5732|0
1632732000000|2021-09-27 08:40:00|5738.3|5732.3|5738.3|5732.3|5740.2|5734.2|5738.3|5732.3|1
1632732010000|2021-09-27 08:40:10|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|1
1632732020000|2021-09-27 08:40:20|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1632732030000|2021-09-27 08:40:30|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|0
1632732050000|2021-09-27 08:40:50|5738.5|5732.5|5738.3|5732.3|5738.5|5732.5|5738.3|5732.3|0
1632732060000|2021-09-27 08:41:00|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|1
1632732080000|2021-09-27 08:41:20|5738.5|5732.5|5740.2|5734.2|5740.2|5734.2|5738.5|5732.5|3
1632732090000|2021-09-27 08:41:30|5740.3|5734.3|5740.2|5734.2|5740.3|5734.3|5740.2|5734.2|0
1632732110000|2021-09-27 08:41:50|5740.7|5734.7|5741.8|5735.8|5741.8|5735.8|5740.7|5734.7|0
1632732120000|2021-09-27 08:42:00|5741.7|5735.7|5740.8|5734.8|5741.7|5735.7|5740.8|5734.8|1
1632732130000|2021-09-27 08:42:10|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|0
1632732160000|2021-09-27 08:42:40|5741|5735|5741.8|5735.8|5741.8|5735.8|5740.8|5734.8|1
1632732200000|2021-09-27 08:43:20|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1632732210000|2021-09-27 08:43:30|5742.7|5736.7|5743.2|5737.2|5743.2|5737.2|5742.7|5736.7|1
1632732220000|2021-09-27 08:43:40|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|1
1632732230000|2021-09-27 08:43:50|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|0
1632732240000|2021-09-27 08:44:00|5742.5|5736.5|5742.7|5736.7|5742.7|5736.7|5741.8|5735.8|2
1632732260000|2021-09-27 08:44:20|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|1
1632732270000|2021-09-27 08:44:30|5742.7|5736.7|5742.8|5736.8|5743.3|5737.3|5742.7|5736.7|2
1632732280000|2021-09-27 08:44:40|5743.3|5737.3|5743|5737|5743.3|5737.3|5743|5737|0
1632732290000|2021-09-27 08:44:50|5742.8|5736.8|5742.7|5736.7|5742.8|5736.8|5742.7|5736.7|1
1632732300000|2021-09-27 08:45:00|5743.3|5737.3|5740.8|5734.8|5743.3|5737.3|5740.8|5734.8|0
1632732310000|2021-09-27 08:45:10|||||||||1
1632732320000|2021-09-27 08:45:20|5740.7|5734.7|5740.3|5734.3|5740.7|5734.7|5740.3|5734.3|0
1632732330000|2021-09-27 08:45:30|5740.7|5734.7|5740.8|5734.8|5740.8|5734.8|5740.7|5734.7|0
1632732350000|2021-09-27 08:45:50|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|0
1632732360000|2021-09-27 08:46:00|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|1
1632732380000|2021-09-27 08:46:20|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|0
1632732400000|2021-09-27 08:46:40|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5738.7|5732.7|5
1632732410000|2021-09-27 08:46:50|5740.3|5734.3|5740.8|5734.8|5740.8|5734.8|5740.2|5734.2|1
1632732430000|2021-09-27 08:47:10|5741|5735|5741.8|5735.8|5741.8|5735.8|5741|5735|0
1632732450000|2021-09-27 08:47:30|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1632732460000|2021-09-27 08:47:40|5743.8|5737.8|5744.8|5738.8|5744.8|5738.8|5743.8|5737.8|4
1632732480000|2021-09-27 08:48:00|5745.2|5739.2|5747.3|5741.3|5748.5|5742.5|5745.2|5739.2|2
1632732490000|2021-09-27 08:48:10|5747.8|5741.8|5748.3|5742.3|5748.3|5742.3|5747.8|5741.8|0
1632732500000|2021-09-27 08:48:20|5748.7|5742.7|5749.3|5743.3|5749.3|5743.3|5748.7|5742.7|3
1632732510000|2021-09-27 08:48:30|5748.8|5742.8|5748.3|5742.3|5748.8|5742.8|5748.3|5742.3|0
1632732520000|2021-09-27 08:48:40|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|14
1632732530000|2021-09-27 08:48:50|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|0
1632732540000|2021-09-27 08:49:00|5748|5742|5744.8|5738.8|5748|5742|5744.8|5738.8|11
1632732550000|2021-09-27 08:49:10|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|1
1632732560000|2021-09-27 08:49:20|5744|5738|5742.3|5736.3|5744|5738|5742.3|5736.3|2
1632732570000|2021-09-27 08:49:30|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|0
1632732580000|2021-09-27 08:49:40|5742.3|5736.3|5741.3|5735.3|5742.3|5736.3|5741.2|5735.2|12
1632732590000|2021-09-27 08:49:50|5741.5|5735.5|5741.3|5735.3|5742|5736|5741.3|5735.3|14
1632732600000|2021-09-27 08:50:00|5740.8|5734.8|5741.3|5735.3|5741.3|5735.3|5740.3|5734.3|1
1632732650000|2021-09-27 08:50:50|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|0
1632732660000|2021-09-27 08:51:00|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|5738.8|5732.8|0
1632732670000|2021-09-27 08:51:10|5740|5734|5737.8|5731.8|5740|5734|5737.8|5731.8|18
1632732680000|2021-09-27 08:51:20|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|0
1632732690000|2021-09-27 08:51:30|5737.7|5731.7|5737.8|5731.8|5737.8|5731.8|5737.7|5731.7|1
1632732700000|2021-09-27 08:51:40|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|0
1632732730000|2021-09-27 08:52:10|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|2
1632732740000|2021-09-27 08:52:20|5736.5|5730.5|5736.8|5730.8|5736.8|5730.8|5736.5|5730.5|0
1632732750000|2021-09-27 08:52:30|5736.5|5730.5|5736.3|5730.3|5736.5|5730.5|5736.3|5730.3|0
1632732760000|2021-09-27 08:52:40|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.5|5730.5|1
1632732770000|2021-09-27 08:52:50|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|0
1632732780000|2021-09-27 08:53:00|5738.3|5732.3|5738|5732|5738.3|5732.3|5738|5732|2
1632732790000|2021-09-27 08:53:10|5737.8|5731.8|5737.8|5731.8|5737.8|5731.8|5737.8|5731.8|0
1632732800000|2021-09-27 08:53:20|5737.3|5731.3|5735.8|5729.8|5737.3|5731.3|5735.8|5729.8|2
1632732810000|2021-09-27 08:53:30|5735.5|5729.5|5735.8|5729.8|5736.3|5730.3|5735.5|5729.5|2
1632732830000|2021-09-27 08:53:50|5735.5|5729.5|5735.8|5729.8|5735.8|5729.8|5735.3|5729.3|1
1632732840000|2021-09-27 08:54:00|5735.5|5729.5|5735.3|5729.3|5735.5|5729.5|5735.3|5729.3|3
1632732850000|2021-09-27 08:54:10|5735|5729|5734.8|5728.8|5735|5729|5734.8|5728.8|4
1632732860000|2021-09-27 08:54:20|5734.5|5728.5|5735.8|5729.8|5735.8|5729.8|5734.3|5728.3|2
1632732870000|2021-09-27 08:54:30|5732.3|5726.3|5733.3|5727.3|5733.3|5727.3|5732.3|5726.3|23
1632732900000|2021-09-27 08:55:00|5733|5727|5732|5726|5733.3|5727.3|5732|5726|0
1632732910000|2021-09-27 08:55:10|5732.8|5726.8|5733|5727|5733|5727|5732.8|5726.8|1
1632732930000|2021-09-27 08:55:30|5732.7|5726.7|5732.5|5726.5|5732.7|5726.7|5732.5|5726.5|1
1632732940000|2021-09-27 08:55:40|5733|5727|5733|5727|5733|5727|5733|5727|1
1632732950000|2021-09-27 08:55:50|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.2|5726.2|2
1632732960000|2021-09-27 08:56:00|5732.8|5726.8|5733.3|5727.3|5733.3|5727.3|5732.8|5726.8|0
1632732980000|2021-09-27 08:56:20|5732.7|5726.7|5733|5727|5733.3|5727.3|5732.7|5726.7|1
1632732990000|2021-09-27 08:56:30|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1632733010000|2021-09-27 08:56:50|5733|5727|5732|5726|5733|5727|5732|5726|0
1632733030000|2021-09-27 08:57:10|||||||||2
1632733050000|2021-09-27 08:57:30|5731.8|5725.8|5733.8|5727.8|5733.8|5727.8|5730.8|5724.8|3
1632733060000|2021-09-27 08:57:40|5734|5728|5733.8|5727.8|5734|5728|5733.8|5727.8|1
1632733070000|2021-09-27 08:57:50|5732.5|5726.5|5731.3|5725.3|5732.5|5726.5|5731.3|5725.3|0
1632733080000|2021-09-27 08:58:00|5728.8|5722.8|5724.8|5718.8|5729.3|5723.3|5724.3|5718.3|21
1632733090000|2021-09-27 08:58:10|5725.2|5719.2|5725.8|5719.8|5725.8|5719.8|5725.2|5719.2|10
1632733100000|2021-09-27 08:58:20|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1632733110000|2021-09-27 08:58:30|5724.3|5718.3|5724.8|5718.8|5724.8|5718.8|5724.3|5718.3|0
1632733130000|2021-09-27 08:58:50|||||||||1
1632733140000|2021-09-27 08:59:00|5723.8|5717.8|5722.8|5716.8|5723.8|5717.8|5722.5|5716.5|4
1632733150000|2021-09-27 08:59:10|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5723|5717|1
1632733160000|2021-09-27 08:59:20|5723|5717|5724.7|5718.7|5724.7|5718.7|5722.8|5716.8|4
1632733170000|2021-09-27 08:59:30|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|0
1632733190000|2021-09-27 08:59:50|5724.7|5718.7|5724.7|5718.7|5724.7|5718.7|5724.3|5718.3|0
1632733200000|2021-09-27 09:00:00|5724.3|5718.3|5724.7|5718.7|5724.7|5718.7|5723.8|5717.8|3
1632733210000|2021-09-27 09:00:10|5724.3|5718.3|5724.7|5718.7|5724.7|5718.7|5724.3|5718.3|0
1632733230000|2021-09-27 09:00:30|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|1
1632733240000|2021-09-27 09:00:40|5726.8|5720.8|5727.3|5721.3|5727.5|5721.5|5726.8|5720.8|4
1632733250000|2021-09-27 09:00:50|5726|5720|5723.7|5717.7|5726|5720|5723.7|5717.7|21
1632733260000|2021-09-27 09:01:00|5723.8|5717.8|5723.7|5717.7|5723.8|5717.8|5722.2|5716.2|1
1632733270000|2021-09-27 09:01:10|5725.7|5719.7|5725.7|5719.7|5725.8|5719.8|5725.7|5719.7|0
1632733280000|2021-09-27 09:01:20|5724.7|5718.7|5727.3|5721.3|5727.3|5721.3|5724.7|5718.7|1
1632733290000|2021-09-27 09:01:30|5727.7|5721.7|5730.8|5724.8|5730.8|5724.8|5727.7|5721.7|0
1632733310000|2021-09-27 09:01:50|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|0
1632733320000|2021-09-27 09:02:00|5728.7|5722.7|5728.8|5722.8|5729.2|5723.2|5728.5|5722.5|4
1632733340000|2021-09-27 09:02:20|5729.3|5723.3|5729.8|5723.8|5729.8|5723.8|5729.3|5723.3|3
1632733350000|2021-09-27 09:02:30|5730.5|5724.5|5729.8|5723.8|5730.7|5724.7|5728.7|5722.7|4
1632733360000|2021-09-27 09:02:40|5730.3|5724.3|5729.8|5723.8|5730.3|5724.3|5729.8|5723.8|0
1632733380000|2021-09-27 09:03:00|5730.3|5724.3|5729.8|5723.8|5731.2|5725.2|5729.8|5723.8|2
1632733390000|2021-09-27 09:03:10|5730.2|5724.2|5730.7|5724.7|5731.2|5725.2|5730.2|5724.2|1
1632733430000|2021-09-27 09:03:50|5729.3|5723.3|5731.2|5725.2|5731.2|5725.2|5729.3|5723.3|1
1632733440000|2021-09-27 09:04:00|5730.8|5724.8|5729.8|5723.8|5730.8|5724.8|5729.8|5723.8|2
1632733450000|2021-09-27 09:04:10|5729.5|5723.5|5729.3|5723.3|5729.5|5723.5|5729.3|5723.3|0
1632733460000|2021-09-27 09:04:20|5729.7|5723.7|5729.8|5723.8|5729.8|5723.8|5729.7|5723.7|0
1632733470000|2021-09-27 09:04:30|5729|5723|5728.8|5722.8|5729|5723|5728.8|5722.8|0
1632733480000|2021-09-27 09:04:40|5728.5|5722.5|5734.3|5728.3|5734.3|5728.3|5728.5|5722.5|4
1632733510000|2021-09-27 09:05:10|||||||||1
1632733530000|2021-09-27 09:05:30|5733.5|5727.5|5733.8|5727.8|5733.8|5727.8|5733.5|5727.5|0
1632733550000|2021-09-27 09:05:50|5733.3|5727.3|5734.2|5728.2|5734.2|5728.2|5732.7|5726.7|1
1632733560000|2021-09-27 09:06:00|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1632733570000|2021-09-27 09:06:10|5734|5728|5733.8|5727.8|5734|5728|5733.8|5727.8|0
1632733590000|2021-09-27 09:06:30|5733.5|5727.5|5734.3|5728.3|5734.3|5728.3|5733.5|5727.5|1
1632733600000|2021-09-27 09:06:40|5733.8|5727.8|5734|5728|5734.5|5728.5|5733.8|5727.8|0
1632733610000|2021-09-27 09:06:50|5734.2|5728.2|5733.8|5727.8|5734.3|5728.3|5733.8|5727.8|0
1632733640000|2021-09-27 09:07:20|5735|5729|5736.8|5730.8|5736.8|5730.8|5735|5729|3
1632733650000|2021-09-27 09:07:30|5736.5|5730.5|5736.8|5730.8|5736.8|5730.8|5736.5|5730.5|1
1632733660000|2021-09-27 09:07:40|||||||||1
1632733670000|2021-09-27 09:07:50|5737.5|5731.5|5737.8|5731.8|5738.2|5732.2|5737.5|5731.5|1
1632733690000|2021-09-27 09:08:10|5738.2|5732.2|5738.8|5732.8|5738.8|5732.8|5738.2|5732.2|1
1632733710000|2021-09-27 09:08:30|5739|5733|5739|5733|5739|5733|5739|5733|1
1632733720000|2021-09-27 09:08:40|5738.8|5732.8|5737.8|5731.8|5738.8|5732.8|5737.5|5731.5|2
1632733730000|2021-09-27 09:08:50|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5736.8|5730.8|0
1632733740000|2021-09-27 09:09:00|5737|5731|5733.5|5727.5|5737|5731|5733.5|5727.5|9
1632733790000|2021-09-27 09:09:50|5733|5727|5733|5727|5733|5727|5733|5727|1
1632733810000|2021-09-27 09:10:10|||||||||2
1632733820000|2021-09-27 09:10:20|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|1
1632733830000|2021-09-27 09:10:30|5731.3|5725.3|5731.5|5725.5|5731.5|5725.5|5730|5724|2
1632733840000|2021-09-27 09:10:40|5731.2|5725.2|5732|5726|5732|5726|5731|5725|0
1632733850000|2021-09-27 09:10:50|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|0
1632733860000|2021-09-27 09:11:00|5731.8|5725.8|5732.5|5726.5|5732.5|5726.5|5731.5|5725.5|1
1632733880000|2021-09-27 09:11:20|5732.2|5726.2|5732.3|5726.3|5732.3|5726.3|5732|5726|0
1632733890000|2021-09-27 09:11:30|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|5730.3|5724.3|1
1632733910000|2021-09-27 09:11:50|5730.2|5724.2|5729.3|5723.3|5730.2|5724.2|5729.3|5723.3|1
1632733920000|2021-09-27 09:12:00|5729|5723|5726.8|5720.8|5729|5723|5726.8|5720.8|2
1632733930000|2021-09-27 09:12:10|5726.3|5720.3|5723.8|5717.8|5726.3|5720.3|5723.8|5717.8|4
1632733940000|2021-09-27 09:12:20|5723.3|5717.3|5724.8|5718.8|5724.8|5718.8|5723.3|5717.3|1
1632733950000|2021-09-27 09:12:30|5724.7|5718.7|5723.8|5717.8|5724.8|5718.8|5723.8|5717.8|1
1632733970000|2021-09-27 09:12:50|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1632733980000|2021-09-27 09:13:00|5722.3|5716.3|5721.8|5715.8|5722.3|5716.3|5721.3|5715.3|0
1632734000000|2021-09-27 09:13:20|5721.5|5715.5|5721.8|5715.8|5721.8|5715.8|5721.5|5715.5|1
1632734010000|2021-09-27 09:13:30|5721.5|5715.5|5719.3|5713.3|5721.5|5715.5|5719.3|5713.3|10
1632734020000|2021-09-27 09:13:40|5719.2|5713.2|5718.8|5712.8|5719.2|5713.2|5717.3|5711.3|5
1632734030000|2021-09-27 09:13:50|5719.5|5713.5|5721.5|5715.5|5721.5|5715.5|5719.5|5713.5|1
1632734040000|2021-09-27 09:14:00|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.5|5714.5|0
1632734050000|2021-09-27 09:14:10|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1632734070000|2021-09-27 09:14:30|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1632734100000|2021-09-27 09:15:00|5721.2|5715.2|5721.3|5715.3|5721.3|5715.3|5721.2|5715.2|0
1632734140000|2021-09-27 09:15:40|5722.8|5716.8|5723.3|5717.3|5723.3|5717.3|5722.8|5716.8|4
1632734150000|2021-09-27 09:15:50|5722.7|5716.7|5723.8|5717.8|5723.8|5717.8|5722.7|5716.7|1
1632734160000|2021-09-27 09:16:00|5724.3|5718.3|5724.5|5718.5|5724.5|5718.5|5724.3|5718.3|0
1632734170000|2021-09-27 09:16:10|5724.7|5718.7|5725.3|5719.3|5725.3|5719.3|5724.7|5718.7|1
1632734180000|2021-09-27 09:16:20|5725.7|5719.7|5725.3|5719.3|5725.7|5719.7|5725.3|5719.3|1
1632734200000|2021-09-27 09:16:40|5725|5719|5725.3|5719.3|5725.3|5719.3|5724.3|5718.3|1
1632734210000|2021-09-27 09:16:50|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|0
1632734220000|2021-09-27 09:17:00|5725.3|5719.3|5725.3|5719.3|5725.7|5719.7|5725.3|5719.3|0
1632734250000|2021-09-27 09:17:30|5725|5719|5724.7|5718.7|5725|5719|5724.7|5718.7|0
1632734280000|2021-09-27 09:18:00|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|0
1632734290000|2021-09-27 09:18:10|5724.7|5718.7|5724.7|5718.7|5724.7|5718.7|5724.7|5718.7|0
1632734300000|2021-09-27 09:18:20|5724.8|5718.8|5724.3|5718.3|5724.8|5718.8|5724.3|5718.3|0
1632734320000|2021-09-27 09:18:40|5724.5|5718.5|5724.8|5718.8|5724.8|5718.8|5724.5|5718.5|1
1632734330000|2021-09-27 09:18:50|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|0
1632734340000|2021-09-27 09:19:00|5723.3|5717.3|5723|5717|5723.3|5717.3|5721.5|5715.5|10
1632734350000|2021-09-27 09:19:10|5722|5716|5723|5717|5723|5717|5722|5716|3
1632734370000|2021-09-27 09:19:30|5724.8|5718.8|5726.5|5720.5|5726.5|5720.5|5724.2|5718.2|2
1632734400000|2021-09-27 09:20:00|5726.7|5720.7|5727|5721|5727|5721|5725.5|5719.5|2
1632734420000|2021-09-27 09:20:20|5727.3|5721.3|5727|5721|5727.5|5721.5|5727|5721|1
1632734450000|2021-09-27 09:20:50|5725.8|5719.8|5727.3|5721.3|5727.3|5721.3|5725.8|5719.8|1
1632734510000|2021-09-27 09:21:50|5727|5721|5726.8|5720.8|5727|5721|5726.8|5720.8|0
1632734520000|2021-09-27 09:22:00|5724|5718|5723|5717|5724|5718|5723|5717|4
1632734550000|2021-09-27 09:22:30|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|1
1632734580000|2021-09-27 09:23:00|5724.3|5718.3|5725.7|5719.7|5725.7|5719.7|5724.3|5718.3|4
1632734590000|2021-09-27 09:23:10|5725.5|5719.5|5726.7|5720.7|5726.8|5720.8|5725.5|5719.5|0
1632734600000|2021-09-27 09:23:20|5726.2|5720.2|5726.7|5720.7|5727|5721|5726.2|5720.2|3
1632734610000|2021-09-27 09:23:30|5727.7|5721.7|5727.2|5721.2|5727.7|5721.7|5727.2|5721.2|0
1632734620000|2021-09-27 09:23:40|5726.8|5720.8|5726.8|5720.8|5727.3|5721.3|5726.3|5720.3|1
1632734630000|2021-09-27 09:23:50|5726.3|5720.3|5727.2|5721.2|5727.2|5721.2|5726.3|5720.3|1
1632734640000|2021-09-27 09:24:00|5727.5|5721.5|5727.3|5721.3|5727.5|5721.5|5727.3|5721.3|1
1632734650000|2021-09-27 09:24:10|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|1
1632734660000|2021-09-27 09:24:20|5727.8|5721.8|5728.2|5722.2|5728.2|5722.2|5727.8|5721.8|0
1632734670000|2021-09-27 09:24:30|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|0
1632734680000|2021-09-27 09:24:40|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|0
1632734700000|2021-09-27 09:25:00|5728.3|5722.3|5726.8|5720.8|5728.3|5722.3|5726.8|5720.8|0
1632734730000|2021-09-27 09:25:30|5726.5|5720.5|5726.3|5720.3|5726.5|5720.5|5726.3|5720.3|2
1632734740000|2021-09-27 09:25:40|5726|5720|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|0
1632734760000|2021-09-27 09:26:00|5726.8|5720.8|5726.3|5720.3|5726.8|5720.8|5726.3|5720.3|2
1632734770000|2021-09-27 09:26:10|5726.5|5720.5|5726.8|5720.8|5726.8|5720.8|5726.5|5720.5|0
1632734780000|2021-09-27 09:26:20|5727.2|5721.2|5727.3|5721.3|5727.3|5721.3|5727.2|5721.2|0
1632734800000|2021-09-27 09:26:40|5727.7|5721.7|5727.8|5721.8|5727.8|5721.8|5727.7|5721.7|1
1632734810000|2021-09-27 09:26:50|5729|5723|5727.2|5721.2|5729.3|5723.3|5727.2|5721.2|3
1632734820000|2021-09-27 09:27:00|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|0
1632734870000|2021-09-27 09:27:50|5725.8|5719.8|5726.2|5720.2|5726.3|5720.3|5725.8|5719.8|2
1632734880000|2021-09-27 09:28:00|5726.3|5720.3|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|0
1632734900000|2021-09-27 09:28:20|5725.3|5719.3|5724|5718|5725.3|5719.3|5723.7|5717.7|4
1632734920000|2021-09-27 09:28:40|5723.3|5717.3|5722.8|5716.8|5723.3|5717.3|5722.8|5716.8|0
1632734930000|2021-09-27 09:28:50|5722.5|5716.5|5724.3|5718.3|5724.3|5718.3|5722.5|5716.5|4
1632734940000|2021-09-27 09:29:00|5723.3|5717.3|5723.3|5717.3|5723.8|5717.8|5723.3|5717.3|0
1632734970000|2021-09-27 09:29:30|5722.7|5716.7|5723.3|5717.3|5723.3|5717.3|5722.7|5716.7|1
1632734990000|2021-09-27 09:29:50|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|0
1632735000000|2021-09-27 09:30:00|5723.3|5717.3|5723.8|5717.8|5723.8|5717.8|5723|5717|0
1632735050000|2021-09-27 09:30:50|5723.5|5717.5|5723.3|5717.3|5723.5|5717.5|5723.3|5717.3|0
1632735060000|2021-09-27 09:31:00|5723.8|5717.8|5724.5|5718.5|5726.8|5720.8|5723.8|5717.8|5
1632735070000|2021-09-27 09:31:10|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|0
1632735080000|2021-09-27 09:31:20|5722.7|5716.7|5724.5|5718.5|5724.5|5718.5|5722.7|5716.7|1
1632735100000|2021-09-27 09:31:40|5724.8|5718.8|5725|5719|5725.8|5719.8|5724.5|5718.5|0
1632735110000|2021-09-27 09:31:50|5725.2|5719.2|5728.3|5722.3|5728.8|5722.8|5725.2|5719.2|0
1632735120000|2021-09-27 09:32:00|5728.2|5722.2|5727.3|5721.3|5728.2|5722.2|5727.3|5721.3|33
1632735130000|2021-09-27 09:32:10|5728.8|5722.8|5728.7|5722.7|5728.8|5722.8|5728.3|5722.3|2
1632735140000|2021-09-27 09:32:20|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|0
1632735150000|2021-09-27 09:32:30|5728.8|5722.8|5729.3|5723.3|5729.3|5723.3|5728.8|5722.8|1
1632735160000|2021-09-27 09:32:40|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|0
1632735170000|2021-09-27 09:32:50|5728.8|5722.8|5728.3|5722.3|5728.8|5722.8|5728.3|5722.3|0
1632735180000|2021-09-27 09:33:00|5728.2|5722.2|5728.3|5722.3|5728.3|5722.3|5728.2|5722.2|0
1632735200000|2021-09-27 09:33:20|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|0
1632735220000|2021-09-27 09:33:40|5727.5|5721.5|5728.3|5722.3|5728.3|5722.3|5727.5|5721.5|2
1632735230000|2021-09-27 09:33:50|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|0
1632735240000|2021-09-27 09:34:00|5729.3|5723.3|5728.8|5722.8|5729.3|5723.3|5728.8|5722.8|1
1632735250000|2021-09-27 09:34:10|5728.7|5722.7|5728.3|5722.3|5728.7|5722.7|5728.3|5722.3|0
1632735260000|2021-09-27 09:34:20|5727.3|5721.3|5726.3|5720.3|5727.3|5721.3|5726.3|5720.3|1
1632735290000|2021-09-27 09:34:50|5726|5720|5725.8|5719.8|5726|5720|5725.8|5719.8|19
1632735300000|2021-09-27 09:35:00|5725.7|5719.7|5724.8|5718.8|5725.7|5719.7|5724.8|5718.8|1
1632735310000|2021-09-27 09:35:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1632735330000|2021-09-27 09:35:30|5723.8|5717.8|5725|5719|5725|5719|5723.8|5717.8|3
1632735350000|2021-09-27 09:35:50|5726.5|5720.5|5726.2|5720.2|5726.5|5720.5|5726.2|5720.2|2
1632735360000|2021-09-27 09:36:00|5725.8|5719.8|5724.8|5718.8|5725.8|5719.8|5724.8|5718.8|1
1632735390000|2021-09-27 09:36:30|5723.8|5717.8|5727.5|5721.5|5727.5|5721.5|5723.8|5717.8|2
1632735400000|2021-09-27 09:36:40|5727|5721|5729.8|5723.8|5729.8|5723.8|5727|5721|3
1632735430000|2021-09-27 09:37:10|5727.5|5721.5|5728.3|5722.3|5728.7|5722.7|5727.5|5721.5|5
1632735450000|2021-09-27 09:37:30|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|0
1632735460000|2021-09-27 09:37:40|5728.5|5722.5|5728.8|5722.8|5728.8|5722.8|5728.5|5722.5|3
1632735470000|2021-09-27 09:37:50|5728.2|5722.2|5727.8|5721.8|5728.2|5722.2|5727.8|5721.8|0
1632735490000|2021-09-27 09:38:10|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|11
1632735500000|2021-09-27 09:38:20|5728.7|5722.7|5729.3|5723.3|5729.3|5723.3|5728.7|5722.7|4
1632735510000|2021-09-27 09:38:30|5728.7|5722.7|5728.3|5722.3|5728.7|5722.7|5728.3|5722.3|0
1632735530000|2021-09-27 09:38:50|5727.7|5721.7|5727.3|5721.3|5727.7|5721.7|5727.3|5721.3|1
1632735540000|2021-09-27 09:39:00|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|0
1632735550000|2021-09-27 09:39:10|5727.2|5721.2|5727.3|5721.3|5727.3|5721.3|5727.2|5721.2|0
1632735570000|2021-09-27 09:39:30|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|0
1632735580000|2021-09-27 09:39:40|5727.3|5721.3|5727.8|5721.8|5727.8|5721.8|5727.3|5721.3|2
1632735610000|2021-09-27 09:40:10|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|5728.3|5722.3|6
1632735620000|2021-09-27 09:40:20|5728.2|5722.2|5728|5722|5728.3|5722.3|5727.3|5721.3|10
1632735630000|2021-09-27 09:40:30|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|0
1632735640000|2021-09-27 09:40:40|5728|5722|5728|5722|5728|5722|5728|5722|0
1632735660000|2021-09-27 09:41:00|5727.3|5721.3|5726.3|5720.3|5727.8|5721.8|5726.3|5720.3|3
1632735670000|2021-09-27 09:41:10|5726|5720|5725.8|5719.8|5726|5720|5725.8|5719.8|0
1632735680000|2021-09-27 09:41:20|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|1
1632735700000|2021-09-27 09:41:40|||||||||2
1632735710000|2021-09-27 09:41:50|5730|5724|5730|5724|5730|5724|5730|5724|5
1632735720000|2021-09-27 09:42:00|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|0
1632735730000|2021-09-27 09:42:10|5730|5724|5731.2|5725.2|5731.2|5725.2|5730|5724|163
1632735740000|2021-09-27 09:42:20|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|0
1632735750000|2021-09-27 09:42:30|5729.5|5723.5|5729.8|5723.8|5729.8|5723.8|5729.5|5723.5|2
1632735760000|2021-09-27 09:42:40|5730.8|5724.8|5732.3|5726.3|5732.3|5726.3|5730.8|5724.8|0
1632735770000|2021-09-27 09:42:50|5731.2|5725.2|5731.3|5725.3|5731.3|5725.3|5731.2|5725.2|3
1632735780000|2021-09-27 09:43:00|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1632735790000|2021-09-27 09:43:10|||||||||1
1632735800000|2021-09-27 09:43:20|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|0
1632735810000|2021-09-27 09:43:30|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|0
1632735820000|2021-09-27 09:43:40|5730|5724|5730|5724|5730|5724|5730|5724|1
1632735830000|2021-09-27 09:43:50|5730.3|5724.3|5730.5|5724.5|5730.5|5724.5|5730.3|5724.3|1
1632735860000|2021-09-27 09:44:20|5730|5724|5730|5724|5730|5724|5730|5724|0
1632735940000|2021-09-27 09:45:40|5729.5|5723.5|5727|5721|5729.5|5723.5|5727|5721|1
1632735950000|2021-09-27 09:45:50|5726.5|5720.5|5726.3|5720.3|5726.5|5720.5|5726.3|5720.3|0
1632735960000|2021-09-27 09:46:00|5725.8|5719.8|5725.3|5719.3|5726|5720|5725.3|5719.3|3
1632735970000|2021-09-27 09:46:10|5725.7|5719.7|5726.3|5720.3|5726.3|5720.3|5725.7|5719.7|2
1632735990000|2021-09-27 09:46:30|5726.7|5720.7|5729.3|5723.3|5729.3|5723.3|5726.7|5720.7|2
1632736000000|2021-09-27 09:46:40|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|0
1632736020000|2021-09-27 09:47:00|5728.5|5722.5|5727.8|5721.8|5728.5|5722.5|5727.8|5721.8|1
1632736040000|2021-09-27 09:47:20|5727.5|5721.5|5727|5721|5727.5|5721.5|5727|5721|1
1632736080000|2021-09-27 09:48:00|5726.7|5720.7|5726.3|5720.3|5726.7|5720.7|5726.3|5720.3|0
1632736090000|2021-09-27 09:48:10|5725.5|5719.5|5725.5|5719.5|5725.7|5719.7|5725.3|5719.3|2
1632736100000|2021-09-27 09:48:20|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|5725.3|5719.3|0
1632736130000|2021-09-27 09:48:50|5725|5719|5724.5|5718.5|5725|5719|5724.5|5718.5|3
1632736140000|2021-09-27 09:49:00|5724.3|5718.3|5724|5718|5724.3|5718.3|5724|5718|1
1632736150000|2021-09-27 09:49:10|5723.7|5717.7|5722.5|5716.5|5723.7|5717.7|5722.5|5716.5|1
1632736160000|2021-09-27 09:49:20|5725|5719|5724.5|5718.5|5725|5719|5724.5|5718.5|10
1632736190000|2021-09-27 09:49:50|5723.5|5717.5|5723.3|5717.3|5723.5|5717.5|5723.3|5717.3|0
1632736200000|2021-09-27 09:50:00|5723|5717|5723|5717|5723|5717|5723|5717|1
1632736210000|2021-09-27 09:50:10|5722.7|5716.7|5724|5718|5724|5718|5722.7|5716.7|10
1632736220000|2021-09-27 09:50:20|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|1
1632736230000|2021-09-27 09:50:30|5724.5|5718.5|5724.8|5718.8|5725.2|5719.2|5724.3|5718.3|1
1632736240000|2021-09-27 09:50:40|5724.7|5718.7|5724.3|5718.3|5724.7|5718.7|5724.3|5718.3|0
1632736280000|2021-09-27 09:51:20|5725.2|5719.2|5723.8|5717.8|5725.2|5719.2|5723.8|5717.8|4
1632736290000|2021-09-27 09:51:30|5723.5|5717.5|5723.3|5717.3|5723.5|5717.5|5723.3|5717.3|0
1632736320000|2021-09-27 09:52:00|5723.5|5717.5|5723.8|5717.8|5723.8|5717.8|5723.5|5717.5|4
1632736340000|2021-09-27 09:52:20|5723.3|5717.3|5723.5|5717.5|5723.5|5717.5|5722.7|5716.7|2
1632736410000|2021-09-27 09:53:30|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|0
1632736420000|2021-09-27 09:53:40|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|1
1632736440000|2021-09-27 09:54:00|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1632736450000|2021-09-27 09:54:10|5721.3|5715.3|5720.3|5714.3|5721.3|5715.3|5720.3|5714.3|10
1632736460000|2021-09-27 09:54:20|5720.7|5714.7|5721.7|5715.7|5721.7|5715.7|5720.7|5714.7|4
1632736470000|2021-09-27 09:54:30|5722.3|5716.3|5721.3|5715.3|5722.3|5716.3|5721.3|5715.3|2
1632736480000|2021-09-27 09:54:40|5721|5715|5721.8|5715.8|5721.8|5715.8|5720.8|5714.8|2
1632736500000|2021-09-27 09:55:00|||||||||1
1632736530000|2021-09-27 09:55:30|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|1
1632736540000|2021-09-27 09:55:40|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1632736550000|2021-09-27 09:55:50|5720.5|5714.5|5721.3|5715.3|5721.3|5715.3|5720.5|5714.5|1
1632736570000|2021-09-27 09:56:10|5721.8|5715.8|5723.2|5717.2|5723.2|5717.2|5721.8|5715.8|3
1632736590000|2021-09-27 09:56:30|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|0
1632736600000|2021-09-27 09:56:40|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|1
1632736610000|2021-09-27 09:56:50|||||||||1
1632736620000|2021-09-27 09:57:00|5723.2|5717.2|5723.7|5717.7|5723.7|5717.7|5723.2|5717.2|1
1632736630000|2021-09-27 09:57:10|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|0
1632736640000|2021-09-27 09:57:20|5723|5717|5724.3|5718.3|5724.3|5718.3|5722.3|5716.3|3
1632736700000|2021-09-27 09:58:20|5724.2|5718.2|5723.8|5717.8|5724.2|5718.2|5723.8|5717.8|0
1632736720000|2021-09-27 09:58:40|5723.5|5717.5|5723.3|5717.3|5723.5|5717.5|5723.3|5717.3|0
1632736730000|2021-09-27 09:58:50|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|2
1632736770000|2021-09-27 09:59:30|||||||||1
1632736790000|2021-09-27 09:59:50|5723.5|5717.5|5723.3|5717.3|5723.5|5717.5|5722.8|5716.8|1
1632736800000|2021-09-27 10:00:00|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|1
1632736810000|2021-09-27 10:00:10|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5722.8|5716.8|1
1632736820000|2021-09-27 10:00:20|5725.3|5719.3|5723.5|5717.5|5725.3|5719.3|5723.5|5717.5|29
1632736830000|2021-09-27 10:00:30|5724.5|5718.5|5723.5|5717.5|5724.5|5718.5|5723.5|5717.5|1
1632736840000|2021-09-27 10:00:40|5723.8|5717.8|5723.5|5717.5|5723.8|5717.8|5723.5|5717.5|0
1632736860000|2021-09-27 10:01:00|5724.3|5718.3|5723|5717|5724.3|5718.3|5723|5717|0
1632736900000|2021-09-27 10:01:40|5723.3|5717.3|5722.3|5716.3|5723.5|5717.5|5722.3|5716.3|0
1632736910000|2021-09-27 10:01:50|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|1
1632736920000|2021-09-27 10:02:00|5723.7|5717.7|5723.3|5717.3|5723.7|5717.7|5723.3|5717.3|2
1632736930000|2021-09-27 10:02:10|5722.8|5716.8|5722.3|5716.3|5722.8|5716.8|5722.3|5716.3|0
1632736940000|2021-09-27 10:02:20|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|1
1632736950000|2021-09-27 10:02:30|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|2
1632736970000|2021-09-27 10:02:50|5721.5|5715.5|5723.3|5717.3|5723.3|5717.3|5721.5|5715.5|0
1632737000000|2021-09-27 10:03:20|5723|5717|5721.8|5715.8|5723.3|5717.3|5721.8|5715.8|2
1632737010000|2021-09-27 10:03:30|5721.5|5715.5|5722.8|5716.8|5722.8|5716.8|5721.5|5715.5|0
1632737040000|2021-09-27 10:04:00|5723.3|5717.3|5722.3|5716.3|5723.3|5717.3|5722.3|5716.3|0
1632737050000|2021-09-27 10:04:10|||||||||1
1632737060000|2021-09-27 10:04:20|5720.8|5714.8|5720.3|5714.3|5720.8|5714.8|5720.3|5714.3|1
1632737070000|2021-09-27 10:04:30|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|8
1632737080000|2021-09-27 10:04:40|5719.2|5713.2|5719.3|5713.3|5719.3|5713.3|5719.2|5713.2|0
1632737090000|2021-09-27 10:04:50|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|2
1632737100000|2021-09-27 10:05:00|5720.8|5714.8|5720.3|5714.3|5720.8|5714.8|5719.3|5713.3|1
1632737110000|2021-09-27 10:05:10|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1632737120000|2021-09-27 10:05:20|5720.5|5714.5|5720.3|5714.3|5720.5|5714.5|5720.3|5714.3|2
1632737140000|2021-09-27 10:05:40|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|0
1632737150000|2021-09-27 10:05:50|5722.7|5716.7|5721.7|5715.7|5722.7|5716.7|5721.7|5715.7|2
1632737160000|2021-09-27 10:06:00|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|0
1632737170000|2021-09-27 10:06:10|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|0
1632737180000|2021-09-27 10:06:20|5720.8|5714.8|5719.8|5713.8|5720.8|5714.8|5719.8|5713.8|0
1632737190000|2021-09-27 10:06:30|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|0
1632737230000|2021-09-27 10:07:10|5718.8|5712.8|5719.5|5713.5|5721.3|5715.3|5718.8|5712.8|2
1632737240000|2021-09-27 10:07:20|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|0
1632737250000|2021-09-27 10:07:30|5718.7|5712.7|5720.2|5714.2|5720.2|5714.2|5718.7|5712.7|1
1632737270000|2021-09-27 10:07:50|5720|5714|5720.2|5714.2|5720.2|5714.2|5719.3|5713.3|0
1632737300000|2021-09-27 10:08:20|5719.5|5713.5|5721.3|5715.3|5721.3|5715.3|5719.3|5713.3|1
1632737310000|2021-09-27 10:08:30|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|0
1632737340000|2021-09-27 10:09:00|5719.2|5713.2|5718.8|5712.8|5719.2|5713.2|5718.5|5712.5|5
1632737350000|2021-09-27 10:09:10|5718.2|5712.2|5716.7|5710.7|5718.2|5712.2|5716.7|5710.7|11
1632737360000|2021-09-27 10:09:20|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|2
1632737370000|2021-09-27 10:09:30|5717.8|5711.8|5718.3|5712.3|5718.8|5712.8|5717.8|5711.8|0
1632737380000|2021-09-27 10:09:40|5717.3|5711.3|5717.5|5711.5|5717.5|5711.5|5717.3|5711.3|3
1632737390000|2021-09-27 10:09:50|5716.8|5710.8|5717.8|5711.8|5718.3|5712.3|5716.8|5710.8|1
1632737400000|2021-09-27 10:10:00|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|1
1632737410000|2021-09-27 10:10:10|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1632737450000|2021-09-27 10:10:50|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1632737460000|2021-09-27 10:11:00|5716.8|5710.8|5717.5|5711.5|5717.8|5711.8|5716.8|5710.8|3
1632737490000|2021-09-27 10:11:30|5717.2|5711.2|5716.3|5710.3|5717.2|5711.2|5716.3|5710.3|0
1632737530000|2021-09-27 10:12:10|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|1
1632737560000|2021-09-27 10:12:40|5714.3|5708.3|5714.5|5708.5|5714.8|5708.8|5714.3|5708.3|3
1632737570000|2021-09-27 10:12:50|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|6
1632737580000|2021-09-27 10:13:00|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|2
1632737590000|2021-09-27 10:13:10|5713.5|5707.5|5713.3|5707.3|5713.5|5707.5|5713.3|5707.3|0
1632737600000|2021-09-27 10:13:20|5713.7|5707.7|5713.8|5707.8|5713.8|5707.8|5713.5|5707.5|3
1632737610000|2021-09-27 10:13:30|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|1
1632737630000|2021-09-27 10:13:50|5713.5|5707.5|5714.3|5708.3|5714.3|5708.3|5713.5|5707.5|1
1632737650000|2021-09-27 10:14:10|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.5|5707.5|1
1632737660000|2021-09-27 10:14:20|||||||||2
1632737670000|2021-09-27 10:14:30|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|2
1632737690000|2021-09-27 10:14:50|5715.7|5709.7|5714.8|5708.8|5715.7|5709.7|5713.3|5707.3|2
1632737730000|2021-09-27 10:15:30|5714.5|5708.5|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|1
1632737750000|2021-09-27 10:15:50|5714.5|5708.5|5714.3|5708.3|5714.5|5708.5|5714.3|5708.3|0
1632737760000|2021-09-27 10:16:00|5715.5|5709.5|5715.5|5709.5|5715.8|5709.8|5715.5|5709.5|1
1632737780000|2021-09-27 10:16:20|5715.8|5709.8|5712|5706|5715.8|5709.8|5712|5706|7
1632737790000|2021-09-27 10:16:30|5711.7|5705.7|5711.3|5705.3|5711.7|5705.7|5711.3|5705.3|0
1632737810000|2021-09-27 10:16:50|5710.8|5704.8|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|2
1632737820000|2021-09-27 10:17:00|||||||||4
1632737830000|2021-09-27 10:17:10|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|1
1632737840000|2021-09-27 10:17:20|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|0
1632737850000|2021-09-27 10:17:30|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|1
1632737870000|2021-09-27 10:17:50|5712.5|5706.5|5713.3|5707.3|5713.3|5707.3|5712.5|5706.5|2
1632737880000|2021-09-27 10:18:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1632737890000|2021-09-27 10:18:10|5713.5|5707.5|5713.8|5707.8|5713.8|5707.8|5713.5|5707.5|0
1632737900000|2021-09-27 10:18:20|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1632737910000|2021-09-27 10:18:30|5713.2|5707.2|5712.8|5706.8|5713.3|5707.3|5712.8|5706.8|0
1632737920000|2021-09-27 10:18:40|5713.2|5707.2|5713.3|5707.3|5713.3|5707.3|5713.2|5707.2|0
1632737970000|2021-09-27 10:19:30|5713.5|5707.5|5714.8|5708.8|5714.8|5708.8|5713.5|5707.5|3
1632737980000|2021-09-27 10:19:40|5714.5|5708.5|5714.8|5708.8|5714.8|5708.8|5714.5|5708.5|0
1632737990000|2021-09-27 10:19:50|5714.3|5708.3|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|1
1632738000000|2021-09-27 10:20:00|5716.3|5710.3|5715.7|5709.7|5716.3|5710.3|5715.2|5709.2|2
1632738040000|2021-09-27 10:20:40|5716|5710|5715.7|5709.7|5716|5710|5715.7|5709.7|1
1632738050000|2021-09-27 10:20:50|5715.3|5709.3|5715.7|5709.7|5716|5710|5715.3|5709.3|2
1632738060000|2021-09-27 10:21:00|5715.2|5709.2|5714.8|5708.8|5716.2|5710.2|5714.8|5708.8|4
1632738070000|2021-09-27 10:21:10|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1632738080000|2021-09-27 10:21:20|5714.8|5708.8|5712.8|5706.8|5714.8|5708.8|5712.8|5706.8|9
1632738090000|2021-09-27 10:21:30|5713|5707|5713|5707|5713.3|5707.3|5713|5707|1
1632738100000|2021-09-27 10:21:40|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1632738110000|2021-09-27 10:21:50|5714.2|5708.2|5714.7|5708.7|5714.7|5708.7|5714.2|5708.2|0
1632738120000|2021-09-27 10:22:00|5715|5709|5713.8|5707.8|5715.7|5709.7|5713.8|5707.8|1
1632738140000|2021-09-27 10:22:20|5712.8|5706.8|5714.3|5708.3|5714.3|5708.3|5712.8|5706.8|1
1632738170000|2021-09-27 10:22:50|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|0
1632738180000|2021-09-27 10:23:00|5714.5|5708.5|5714.8|5708.8|5714.8|5708.8|5714.5|5708.5|0
1632738200000|2021-09-27 10:23:20|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1632738210000|2021-09-27 10:23:30|5713.7|5707.7|5713.3|5707.3|5713.7|5707.7|5712.7|5706.7|2
1632738220000|2021-09-27 10:23:40|5713.7|5707.7|5716.3|5710.3|5716.3|5710.3|5713.7|5707.7|2
1632738240000|2021-09-27 10:24:00|5716|5710|5715.8|5709.8|5716|5710|5715.8|5709.8|0
1632738250000|2021-09-27 10:24:10|5715.5|5709.5|5715.2|5709.2|5715.5|5709.5|5715.2|5709.2|0
1632738260000|2021-09-27 10:24:20|5715.5|5709.5|5715.3|5709.3|5715.5|5709.5|5715.3|5709.3|0
1632738290000|2021-09-27 10:24:50|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|6
1632738300000|2021-09-27 10:25:00|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1632738330000|2021-09-27 10:25:30|5718.3|5712.3|5718.3|5712.3|5718.7|5712.7|5718.3|5712.3|2
1632738340000|2021-09-27 10:25:40|5718.7|5712.7|5718.3|5712.3|5718.8|5712.8|5718.3|5712.3|0
1632738350000|2021-09-27 10:25:50|5718.2|5712.2|5718.2|5712.2|5718.8|5712.8|5718.2|5712.2|3
1632738360000|2021-09-27 10:26:00|5715.3|5709.3|5716.2|5710.2|5716.2|5710.2|5715.3|5709.3|5
1632738370000|2021-09-27 10:26:10|5716.5|5710.5|5717.8|5711.8|5717.8|5711.8|5716.5|5710.5|1
1632738380000|2021-09-27 10:26:20|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5717.8|5711.8|3
1632738390000|2021-09-27 10:26:30|5717.8|5711.8|5717.3|5711.3|5717.8|5711.8|5716.8|5710.8|1
1632738400000|2021-09-27 10:26:40|5717.5|5711.5|5718.2|5712.2|5718.2|5712.2|5717.5|5711.5|1
1632738410000|2021-09-27 10:26:50|5717.8|5711.8|5718.2|5712.2|5718.2|5712.2|5717.3|5711.3|3
1632738420000|2021-09-27 10:27:00|5717.8|5711.8|5716.8|5710.8|5717.8|5711.8|5716.3|5710.3|0
1632738430000|2021-09-27 10:27:10|5716.5|5710.5|5717.8|5711.8|5717.8|5711.8|5716.5|5710.5|0
1632738440000|2021-09-27 10:27:20|5717.3|5711.3|5717.2|5711.2|5717.8|5711.8|5717.2|5711.2|0
1632738460000|2021-09-27 10:27:40|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|0
1632738470000|2021-09-27 10:27:50|5717|5711|5717.7|5711.7|5717.7|5711.7|5717|5711|0
1632738480000|2021-09-27 10:28:00|5717|5711|5717|5711|5717|5711|5717|5711|1
1632738490000|2021-09-27 10:28:10|5717.2|5711.2|5718.8|5712.8|5718.8|5712.8|5717.2|5711.2|3
1632738500000|2021-09-27 10:28:20|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1632738510000|2021-09-27 10:28:30|5718.3|5712.3|5718.3|5712.3|5718.7|5712.7|5718.3|5712.3|0
1632738540000|2021-09-27 10:29:00|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.3|5712.3|5
1632738560000|2021-09-27 10:29:20|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1632738590000|2021-09-27 10:29:50|||||||||1
1632738600000|2021-09-27 10:30:00|5719.3|5713.3|5718.2|5712.2|5719.3|5713.3|5717.2|5711.2|2
1632738610000|2021-09-27 10:30:10|5719.3|5713.3|5718.8|5712.8|5719.3|5713.3|5718.3|5712.3|3
1632738620000|2021-09-27 10:30:20|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1632738630000|2021-09-27 10:30:30|5718.7|5712.7|5717.2|5711.2|5718.7|5712.7|5716.3|5710.3|26
1632738650000|2021-09-27 10:30:50|5717.5|5711.5|5719.3|5713.3|5719.3|5713.3|5717.5|5711.5|3
1632738660000|2021-09-27 10:31:00|5717.8|5711.8|5718.2|5712.2|5719.3|5713.3|5717.8|5711.8|5
1632738670000|2021-09-27 10:31:10|5718.5|5712.5|5716.3|5710.3|5718.7|5712.7|5716.2|5710.2|0
1632738680000|2021-09-27 10:31:20|5716.8|5710.8|5716.2|5710.2|5716.8|5710.8|5716.2|5710.2|0
1632738690000|2021-09-27 10:31:30|5716.3|5710.3|5716.3|5710.3|5716.7|5710.7|5716.2|5710.2|0
1632738700000|2021-09-27 10:31:40|5716.7|5710.7|5716.2|5710.2|5716.7|5710.7|5716.2|5710.2|0
1632738720000|2021-09-27 10:32:00|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.3|5710.3|0
1632738750000|2021-09-27 10:32:30|5716.5|5710.5|5716.3|5710.3|5716.5|5710.5|5716.3|5710.3|0
1632738770000|2021-09-27 10:32:50|5716|5710|5715.8|5709.8|5716|5710|5715.8|5709.8|0
1632738800000|2021-09-27 10:33:20|5715.5|5709.5|5716.3|5710.3|5716.3|5710.3|5715.5|5709.5|2
1632738810000|2021-09-27 10:33:30|5717|5711|5715.8|5709.8|5717|5711|5715.8|5709.8|10
1632738830000|2021-09-27 10:33:50|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|1
1632738840000|2021-09-27 10:34:00|5716.8|5710.8|5716.3|5710.3|5716.8|5710.8|5716.3|5710.3|2
1632738850000|2021-09-27 10:34:10|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|9
1632738860000|2021-09-27 10:34:20|5716.8|5710.8|5715.3|5709.3|5716.8|5710.8|5715.3|5709.3|1
1632738890000|2021-09-27 10:34:50|5715.8|5709.8|5714.8|5708.8|5715.8|5709.8|5714.8|5708.8|0
1632738940000|2021-09-27 10:35:40|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|4
1632739000000|2021-09-27 10:36:40|5716.8|5710.8|5716.8|5710.8|5717.2|5711.2|5716.8|5710.8|14
1632739020000|2021-09-27 10:37:00|5716.7|5710.7|5716.8|5710.8|5716.8|5710.8|5716.7|5710.7|1
1632739030000|2021-09-27 10:37:10|5717.7|5711.7|5717.2|5711.2|5717.7|5711.7|5717.2|5711.2|1
1632739040000|2021-09-27 10:37:20|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1632739060000|2021-09-27 10:37:40|5717.2|5711.2|5716.8|5710.8|5717.2|5711.2|5716.8|5710.8|0
1632739070000|2021-09-27 10:37:50|||||||||1
1632739080000|2021-09-27 10:38:00|||||||||4
1632739090000|2021-09-27 10:38:10|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632739100000|2021-09-27 10:38:20|5716.3|5710.3|5714.3|5708.3|5716.3|5710.3|5714.3|5708.3|2
1632739110000|2021-09-27 10:38:30|5713.8|5707.8|5714|5708|5714.5|5708.5|5713.8|5707.8|2
1632739120000|2021-09-27 10:38:40|5713.7|5707.7|5714.3|5708.3|5714.3|5708.3|5713.7|5707.7|1
1632739130000|2021-09-27 10:38:50|||||||||1
1632739160000|2021-09-27 10:39:20|5713.7|5707.7|5714|5708|5714|5708|5713.7|5707.7|1
1632739170000|2021-09-27 10:39:30|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1632739180000|2021-09-27 10:39:40|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|6
1632739200000|2021-09-27 10:40:00|5715.7|5709.7|5713.8|5707.8|5715.8|5709.8|5713.8|5707.8|5
1632739210000|2021-09-27 10:40:10|5713.3|5707.3|5713.8|5707.8|5713.8|5707.8|5713.3|5707.3|2
1632739260000|2021-09-27 10:41:00|5714.2|5708.2|5714.3|5708.3|5714.3|5708.3|5714.2|5708.2|0
1632739280000|2021-09-27 10:41:20|5713.3|5707.3|5713|5707|5713.3|5707.3|5713|5707|1
1632739290000|2021-09-27 10:41:30|5714.8|5708.8|5714.3|5708.3|5715.8|5709.8|5714.3|5708.3|1
1632739380000|2021-09-27 10:43:00|5715|5709|5715.3|5709.3|5715.3|5709.3|5715|5709|3
1632739390000|2021-09-27 10:43:10|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|1
1632739400000|2021-09-27 10:43:20|5713.5|5707.5|5713.8|5707.8|5713.8|5707.8|5713.5|5707.5|4
1632739420000|2021-09-27 10:43:40|5714.2|5708.2|5714.3|5708.3|5714.3|5708.3|5714.2|5708.2|0
1632739450000|2021-09-27 10:44:10|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1632739480000|2021-09-27 10:44:40|5714.7|5708.7|5714.3|5708.3|5714.7|5708.7|5713.5|5707.5|1
1632739540000|2021-09-27 10:45:40|5713.8|5707.8|5714.8|5708.8|5714.8|5708.8|5713.8|5707.8|2
1632739550000|2021-09-27 10:45:50|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5713.7|5707.7|0
1632739560000|2021-09-27 10:46:00|5713.8|5707.8|5713.5|5707.5|5713.8|5707.8|5713.5|5707.5|0
1632739590000|2021-09-27 10:46:30|5713.8|5707.8|5714.3|5708.3|5714.3|5708.3|5713.5|5707.5|1
1632739620000|2021-09-27 10:47:00|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1632739680000|2021-09-27 10:48:00|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5
1632739690000|2021-09-27 10:48:10|5713.8|5707.8|5712.8|5706.8|5713.8|5707.8|5712.8|5706.8|0
1632739740000|2021-09-27 10:49:00|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|0
1632739800000|2021-09-27 10:50:00|5713.5|5707.5|5712.8|5706.8|5713.5|5707.5|5712.8|5706.8|2
1632739810000|2021-09-27 10:50:10|5712.3|5706.3|5712|5706|5712.3|5706.3|5711.8|5705.8|1
1632739840000|2021-09-27 10:50:40|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1632739850000|2021-09-27 10:50:50|5712.5|5706.5|5712.8|5706.8|5712.8|5706.8|5712.5|5706.5|1
1632739860000|2021-09-27 10:51:00|5713.2|5707.2|5715.8|5709.8|5715.8|5709.8|5713.2|5707.2|1
1632739870000|2021-09-27 10:51:10|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1632739900000|2021-09-27 10:51:40|5715|5709|5715|5709|5715|5709|5715|5709|0
1632739970000|2021-09-27 10:52:50|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1632739980000|2021-09-27 10:53:00|5715.8|5709.8|5717.5|5711.5|5717.5|5711.5|5715.3|5709.3|8
1632739990000|2021-09-27 10:53:10|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1632740010000|2021-09-27 10:53:30|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1632740040000|2021-09-27 10:54:00|||||||||5
1632740070000|2021-09-27 10:54:30|5717.7|5711.7|5717.3|5711.3|5717.7|5711.7|5717.3|5711.3|2
1632740080000|2021-09-27 10:54:40|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|1
1632740100000|2021-09-27 10:55:00|5717.3|5711.3|5717.7|5711.7|5717.7|5711.7|5717.3|5711.3|1
1632740120000|2021-09-27 10:55:20|5717.3|5711.3|5719.5|5713.5|5719.5|5713.5|5717.3|5711.3|22
1632740130000|2021-09-27 10:55:30|5722.8|5716.8|5726.3|5720.3|5726.5|5720.5|5722.8|5716.8|4
1632740140000|2021-09-27 10:55:40|5727.2|5721.2|5728.8|5722.8|5728.8|5722.8|5727.2|5721.2|3
1632740150000|2021-09-27 10:55:50|||||||||1
1632740160000|2021-09-27 10:56:00|5729|5723|5725.3|5719.3|5729|5723|5725.3|5719.3|2
1632740170000|2021-09-27 10:56:10|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|2
1632740180000|2021-09-27 10:56:20|5726|5720|5725.3|5719.3|5726|5720|5725.3|5719.3|2
1632740200000|2021-09-27 10:56:40|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|0
1632740210000|2021-09-27 10:56:50|5725.5|5719.5|5725.3|5719.3|5725.5|5719.5|5725.3|5719.3|0
1632740220000|2021-09-27 10:57:00|5724.8|5718.8|5725.3|5719.3|5725.5|5719.5|5724.8|5718.8|7
1632740230000|2021-09-27 10:57:10|5726.5|5720.5|5727|5721|5727|5721|5726.5|5720.5|5
1632740240000|2021-09-27 10:57:20|5723|5717|5720.5|5714.5|5723|5717|5720.5|5714.5|7
1632740250000|2021-09-27 10:57:30|5720.8|5714.8|5720.5|5714.5|5720.8|5714.8|5720.5|5714.5|3
1632740260000|2021-09-27 10:57:40|5720.3|5714.3|5719.8|5713.8|5720.3|5714.3|5719.8|5713.8|0
1632740280000|2021-09-27 10:58:00|5719.5|5713.5|5718.3|5712.3|5719.5|5713.5|5718.3|5712.3|2
1632740290000|2021-09-27 10:58:10|5718.2|5712.2|5718.3|5712.3|5718.8|5712.8|5718.2|5712.2|0
1632740300000|2021-09-27 10:58:20|5717.3|5711.3|5716.8|5710.8|5717.3|5711.3|5716.8|5710.8|1
1632740310000|2021-09-27 10:58:30|5716.2|5710.2|5715.8|5709.8|5716.3|5710.3|5715.8|5709.8|1
1632740320000|2021-09-27 10:58:40|5715.3|5709.3|5715|5709|5715.3|5709.3|5715|5709|1
1632740330000|2021-09-27 10:58:50|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714|5708|0
1632740340000|2021-09-27 10:59:00|5712.5|5706.5|5712.7|5706.7|5712.8|5706.8|5712|5706|58
1632740350000|2021-09-27 10:59:10|5712.8|5706.8|5712.5|5706.5|5712.8|5706.8|5712.5|5706.5|0
1632740360000|2021-09-27 10:59:20|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|0
1632740370000|2021-09-27 10:59:30|||||||||1
1632740390000|2021-09-27 10:59:50|5712.5|5706.5|5712|5706|5712.5|5706.5|5712|5706|0
1632740400000|2021-09-27 11:00:00|5712.3|5706.3|5713.3|5707.3|5713.3|5707.3|5712.3|5706.3|2
1632740420000|2021-09-27 11:00:20|5713.8|5707.8|5714|5708|5714|5708|5713.8|5707.8|3
1632740430000|2021-09-27 11:00:30|5714.3|5708.3|5715.5|5709.5|5715.8|5709.8|5714.3|5708.3|1
1632740440000|2021-09-27 11:00:40|5715.3|5709.3|5715.8|5709.8|5715.8|5709.8|5715.3|5709.3|0
1632740450000|2021-09-27 11:00:50|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1632740460000|2021-09-27 11:01:00|5715.3|5709.3|5715.8|5709.8|5716.3|5710.3|5714.3|5708.3|6
1632740500000|2021-09-27 11:01:40|5715.3|5709.3|5714|5708|5715.3|5709.3|5714|5708|3
1632740520000|2021-09-27 11:02:00|5713.5|5707.5|5715.3|5709.3|5715.3|5709.3|5713.5|5707.5|4
1632740530000|2021-09-27 11:02:10|5715|5709|5715|5709|5715|5709|5715|5709|0
1632740550000|2021-09-27 11:02:30|5714.4|5708.4|5714|5708|5714.4|5708.4|5714|5708|0
1632740570000|2021-09-27 11:02:50|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|3
1632740580000|2021-09-27 11:03:00|||||||||1
1632740600000|2021-09-27 11:03:20|5716|5710|5715.3|5709.3|5716|5710|5715.3|5709.3|0
1632740610000|2021-09-27 11:03:30|5715.7|5709.7|5715.3|5709.3|5715.8|5709.8|5715.3|5709.3|1
1632740630000|2021-09-27 11:03:50|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1632740640000|2021-09-27 11:04:00|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|3
1632740650000|2021-09-27 11:04:10|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|2
1632740660000|2021-09-27 11:04:20|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1632740670000|2021-09-27 11:04:30|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1632740740000|2021-09-27 11:05:40|5716|5710|5716.3|5710.3|5716.3|5710.3|5716|5710|2
1632740750000|2021-09-27 11:05:50|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1632740760000|2021-09-27 11:06:00|5716.5|5710.5|5718.3|5712.3|5718.8|5712.8|5716.5|5710.5|3
1632740780000|2021-09-27 11:06:20|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5
1632740800000|2021-09-27 11:06:40|5719.8|5713.8|5717.5|5711.5|5720|5714|5717.5|5711.5|2
1632740810000|2021-09-27 11:06:50|5717|5711|5717|5711|5717|5711|5717|5711|0
1632740820000|2021-09-27 11:07:00|5717.3|5711.3|5716.8|5710.8|5717.5|5711.5|5716.8|5710.8|0
1632740830000|2021-09-27 11:07:10|5716.3|5710.3|5716.8|5710.8|5716.8|5710.8|5716.3|5710.3|0
1632740840000|2021-09-27 11:07:20|5716.5|5710.5|5716.3|5710.3|5716.5|5710.5|5716.3|5710.3|0
1632740850000|2021-09-27 11:07:30|5715.8|5709.8|5716|5710|5716|5710|5715.8|5709.8|2
1632740880000|2021-09-27 11:08:00|5715.7|5709.7|5716.3|5710.3|5716.3|5710.3|5715.7|5709.7|1
1632740890000|2021-09-27 11:08:10|||||||||1
1632740900000|2021-09-27 11:08:20|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|1
1632740910000|2021-09-27 11:08:30|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1632740940000|2021-09-27 11:09:00|||||||||2
1632740950000|2021-09-27 11:09:10|5716.7|5710.7|5716.8|5710.8|5716.8|5710.8|5716.7|5710.7|1
1632740970000|2021-09-27 11:09:30|5716.5|5710.5|5716.3|5710.3|5716.5|5710.5|5716.3|5710.3|0
1632740980000|2021-09-27 11:09:40|5716|5710|5715.5|5709.5|5716|5710|5715.5|5709.5|1
1632741000000|2021-09-27 11:10:00|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1632741010000|2021-09-27 11:10:10|5715.5|5709.5|5715.3|5709.3|5715.5|5709.5|5715.3|5709.3|1
1632741020000|2021-09-27 11:10:20|||||||||2
1632741040000|2021-09-27 11:10:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|2
1632741060000|2021-09-27 11:11:00|5717.5|5711.5|5715.5|5709.5|5717.5|5711.5|5715.5|5709.5|1
1632741080000|2021-09-27 11:11:20|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1632741110000|2021-09-27 11:11:50|5716.7|5710.7|5717.8|5711.8|5719.3|5713.3|5716.7|5710.7|9
1632741120000|2021-09-27 11:12:00|5716.8|5710.8|5716.3|5710.3|5716.8|5710.8|5716.3|5710.3|1
1632741150000|2021-09-27 11:12:30|||||||||3
1632741160000|2021-09-27 11:12:40|5716|5710|5716|5710|5716|5710|5716|5710|1
1632741180000|2021-09-27 11:13:00|5715.8|5709.8|5716|5710|5716|5710|5715.8|5709.8|1
1632741190000|2021-09-27 11:13:10|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1632741210000|2021-09-27 11:13:30|5716.7|5710.7|5718.3|5712.3|5719.2|5713.2|5716.7|5710.7|4
1632741270000|2021-09-27 11:14:30|5718|5712|5717.8|5711.8|5718|5712|5717.8|5711.8|0
1632741300000|2021-09-27 11:15:00|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1632741330000|2021-09-27 11:15:30|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|1
1632741340000|2021-09-27 11:15:40|5717.3|5711.3|5718.3|5712.3|5719.2|5713.2|5717.3|5711.3|3
1632741350000|2021-09-27 11:15:50|5717.8|5711.8|5718.3|5712.3|5718.3|5712.3|5717.8|5711.8|0
1632741360000|2021-09-27 11:16:00|5718|5712|5715.8|5709.8|5718|5712|5715.8|5709.8|2
1632741390000|2021-09-27 11:16:30|5716.2|5710.2|5717.3|5711.3|5717.3|5711.3|5716.2|5710.2|3
1632741400000|2021-09-27 11:16:40|5717.8|5711.8|5716.3|5710.3|5717.8|5711.8|5716.3|5710.3|33
1632741420000|2021-09-27 11:17:00|5715.7|5709.7|5716.3|5710.3|5716.3|5710.3|5715.7|5709.7|1
1632741430000|2021-09-27 11:17:10|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|0
1632741460000|2021-09-27 11:17:40|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1632741470000|2021-09-27 11:17:50|5716.5|5710.5|5717|5711|5717|5711|5716.3|5710.3|1
1632741480000|2021-09-27 11:18:00|||||||||2
1632741490000|2021-09-27 11:18:10|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1632741510000|2021-09-27 11:18:30|5718.5|5712.5|5719|5713|5719.8|5713.8|5718.5|5712.5|2
1632741520000|2021-09-27 11:18:40|5718.5|5712.5|5718.3|5712.3|5718.5|5712.5|5718.3|5712.3|2
1632741530000|2021-09-27 11:18:50|5717.8|5711.8|5719.5|5713.5|5719.5|5713.5|5717.5|5711.5|1
1632741540000|2021-09-27 11:19:00|5719.3|5713.3|5718.3|5712.3|5719.3|5713.3|5718.3|5712.3|0
1632741570000|2021-09-27 11:19:30|5717.7|5711.7|5717.3|5711.3|5717.7|5711.7|5717.3|5711.3|1
1632741580000|2021-09-27 11:19:40|5717.7|5711.7|5720.2|5714.2|5720.2|5714.2|5717.7|5711.7|1
1632741590000|2021-09-27 11:19:50|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1632741600000|2021-09-27 11:20:00|5720|5714|5719.8|5713.8|5720|5714|5719.8|5713.8|0
1632741620000|2021-09-27 11:20:20|5719.3|5713.3|5720.3|5714.3|5720.3|5714.3|5718.3|5712.3|5
1632741630000|2021-09-27 11:20:30|5719.3|5713.3|5719.5|5713.5|5720|5714|5719.3|5713.3|0
1632741640000|2021-09-27 11:20:40|5719.7|5713.7|5719.3|5713.3|5720.3|5714.3|5719.3|5713.3|0
1632741660000|2021-09-27 11:21:00|5719|5713|5718.3|5712.3|5719|5713|5718.3|5712.3|0
1632741670000|2021-09-27 11:21:10|5717.8|5711.8|5718.8|5712.8|5719.3|5713.3|5717.3|5711.3|2
1632741680000|2021-09-27 11:21:20|5717.8|5711.8|5719.3|5713.3|5719.3|5713.3|5717.8|5711.8|1
1632741700000|2021-09-27 11:21:40|5719.2|5713.2|5719.3|5713.3|5719.3|5713.3|5719|5713|0
1632741710000|2021-09-27 11:21:50|5718.7|5712.7|5718.3|5712.3|5719.3|5713.3|5718.3|5712.3|3
1632741720000|2021-09-27 11:22:00|5718.8|5712.8|5719.3|5713.3|5719.8|5713.8|5718.3|5712.3|1
1632741730000|2021-09-27 11:22:10|||||||||1
1632741770000|2021-09-27 11:22:50|5718.7|5712.7|5719.3|5713.3|5719.3|5713.3|5718.7|5712.7|1
1632741810000|2021-09-27 11:23:30|5718.7|5712.7|5718.3|5712.3|5718.7|5712.7|5718.3|5712.3|0
1632741860000|2021-09-27 11:24:20|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|1
1632741870000|2021-09-27 11:24:30|5718.3|5712.3|5718.8|5712.8|5718.8|5712.8|5718.3|5712.3|0
1632741880000|2021-09-27 11:24:40|5719.2|5713.2|5719.8|5713.8|5720.3|5714.3|5719.2|5713.2|1
1632741890000|2021-09-27 11:24:50|5719.5|5713.5|5719.3|5713.3|5719.5|5713.5|5719.3|5713.3|0
1632741920000|2021-09-27 11:25:20|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5
1632741930000|2021-09-27 11:25:30|5721.2|5715.2|5721.3|5715.3|5721.3|5715.3|5721.2|5715.2|2
1632741950000|2021-09-27 11:25:50|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|3
1632741960000|2021-09-27 11:26:00|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|1
1632741970000|2021-09-27 11:26:10|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|1
1632741980000|2021-09-27 11:26:20|5722|5716|5722.3|5716.3|5722.3|5716.3|5722|5716|0
1632741990000|2021-09-27 11:26:30|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|1
1632742000000|2021-09-27 11:26:40|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.5|5714.5|8
1632742010000|2021-09-27 11:26:50|5720.5|5714.5|5720.3|5714.3|5720.5|5714.5|5720.3|5714.3|0
1632742020000|2021-09-27 11:27:00|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|1
1632742030000|2021-09-27 11:27:10|||||||||1
1632742040000|2021-09-27 11:27:20|5720.5|5714.5|5720.8|5714.8|5720.8|5714.8|5720.5|5714.5|1
1632742050000|2021-09-27 11:27:30|5720.5|5714.5|5719.8|5713.8|5720.8|5714.8|5719.8|5713.8|12
1632742070000|2021-09-27 11:27:50|5719.5|5713.5|5719.3|5713.3|5719.5|5713.5|5719.3|5713.3|0
1632742090000|2021-09-27 11:28:10|5717|5711|5717.8|5711.8|5717.8|5711.8|5716.7|5710.7|7
1632742100000|2021-09-27 11:28:20|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|16
1632742120000|2021-09-27 11:28:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1632742130000|2021-09-27 11:28:50|||||||||3
1632742140000|2021-09-27 11:29:00|5717.3|5711.3|5716.3|5710.3|5717.3|5711.3|5716.3|5710.3|2
1632742150000|2021-09-27 11:29:10|||||||||7
1632742160000|2021-09-27 11:29:20|5716.9|5710.9|5717.8|5711.8|5718.3|5712.3|5716.8|5710.8|15
1632742170000|2021-09-27 11:29:30|||||||||1
1632742180000|2021-09-27 11:29:40|5718|5712|5717.8|5711.8|5718|5712|5717.8|5711.8|0
1632742190000|2021-09-27 11:29:50|||||||||1
1632742200000|2021-09-27 11:30:00|5718|5712|5718|5712|5718|5712|5718|5712|4
1632742220000|2021-09-27 11:30:20|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1632742230000|2021-09-27 11:30:30|5717.3|5711.3|5717.7|5711.7|5717.7|5711.7|5717.3|5711.3|0
1632742240000|2021-09-27 11:30:40|5717.8|5711.8|5717.3|5711.3|5718.3|5712.3|5717.3|5711.3|0
1632742250000|2021-09-27 11:30:50|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|1
1632742260000|2021-09-27 11:31:00|5717.5|5711.5|5717.3|5711.3|5717.5|5711.5|5717.2|5711.2|3
1632742270000|2021-09-27 11:31:10|5717.5|5711.5|5718.3|5712.3|5718.3|5712.3|5717.5|5711.5|1
1632742290000|2021-09-27 11:31:30|5718|5712|5718|5712|5718|5712|5718|5712|0
1632742300000|2021-09-27 11:31:40|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5717.7|5711.7|4
1632742310000|2021-09-27 11:31:50|5718|5712|5717.8|5711.8|5718|5712|5717.7|5711.7|1
1632742320000|2021-09-27 11:32:00|5718.3|5712.3|5718|5712|5718.3|5712.3|5718|5712|0
1632742330000|2021-09-27 11:32:10|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1632742340000|2021-09-27 11:32:20|5717.5|5711.5|5718.3|5712.3|5718.3|5712.3|5717.5|5711.5|2
1632742370000|2021-09-27 11:32:50|5718|5712|5718|5712|5718.3|5712.3|5717.5|5711.5|1
1632742390000|2021-09-27 11:33:10|5718.3|5712.3|5715.5|5709.5|5718.3|5712.3|5715.5|5709.5|9
1632742410000|2021-09-27 11:33:30|5716|5710|5716|5710|5716|5710|5715.5|5709.5|6
1632742430000|2021-09-27 11:33:50|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|0
1632742440000|2021-09-27 11:34:00|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|1
1632742470000|2021-09-27 11:34:30|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1632742480000|2021-09-27 11:34:40|5716|5710|5716|5710|5716|5710|5716|5710|0
1632742490000|2021-09-27 11:34:50|5715.7|5709.7|5716|5710|5716|5710|5715.5|5709.5|1
1632742520000|2021-09-27 11:35:20|||||||||5
1632742560000|2021-09-27 11:36:00|5715.5|5709.5|5718.3|5712.3|5718.3|5712.3|5715.5|5709.5|4
1632742570000|2021-09-27 11:36:10|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|0
1632742600000|2021-09-27 11:36:40|||||||||2
1632742610000|2021-09-27 11:36:50|5716.3|5710.3|5715.8|5709.8|5716.5|5710.5|5715.7|5709.7|9
1632742620000|2021-09-27 11:37:00|5716.2|5710.2|5716.8|5710.8|5716.8|5710.8|5716.2|5710.2|1
1632742640000|2021-09-27 11:37:20|5716.3|5710.3|5716.8|5710.8|5716.8|5710.8|5716.3|5710.3|1
1632742670000|2021-09-27 11:37:50|5716.5|5710.5|5716.8|5710.8|5716.8|5710.8|5716.3|5710.3|1
1632742680000|2021-09-27 11:38:00|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1632742720000|2021-09-27 11:38:40|||||||||3
1632742730000|2021-09-27 11:38:50|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|2
1632742740000|2021-09-27 11:39:00|5716.3|5710.3|5716.2|5710.2|5716.3|5710.3|5716.2|5710.2|2
1632742750000|2021-09-27 11:39:10|5715.3|5709.3|5714.3|5708.3|5715.3|5709.3|5714.3|5708.3|7
1632742760000|2021-09-27 11:39:20|||||||||1
1632742770000|2021-09-27 11:39:30|5713.8|5707.8|5713.3|5707.3|5713.8|5707.8|5713.3|5707.3|4
1632742800000|2021-09-27 11:40:00|5715|5709|5715|5709|5715|5709|5715|5709|2
1632742820000|2021-09-27 11:40:20|5714.7|5708.7|5714.3|5708.3|5714.7|5708.7|5714.3|5708.3|0
1632742830000|2021-09-27 11:40:30|||||||||2
1632742850000|2021-09-27 11:40:50|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|1
1632742860000|2021-09-27 11:41:00|5715.5|5709.5|5715.8|5709.8|5715.8|5709.8|5715.5|5709.5|1
1632742870000|2021-09-27 11:41:10|5715.5|5709.5|5715.8|5709.8|5715.8|5709.8|5715.5|5709.5|0
1632742880000|2021-09-27 11:41:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|113
1632742890000|2021-09-27 11:41:30|5715.8|5709.8|5715|5709|5715.8|5709.8|5715|5709|11
1632742900000|2021-09-27 11:41:40|5715.3|5709.3|5714|5708|5716.3|5710.3|5714|5708|4
1632742940000|2021-09-27 11:42:20|5713.7|5707.7|5713.5|5707.5|5713.7|5707.7|5713.5|5707.5|0
1632742960000|2021-09-27 11:42:40|5713.3|5707.3|5713.5|5707.5|5713.5|5707.5|5713.3|5707.3|9
1632742990000|2021-09-27 11:43:10|||||||||1
1632743010000|2021-09-27 11:43:30|5712|5706|5713.5|5707.5|5713.5|5707.5|5712|5706|6
1632743020000|2021-09-27 11:43:40|5714.2|5708.2|5715|5709|5715.3|5709.3|5714.2|5708.2|6
1632743040000|2021-09-27 11:44:00|5715.3|5709.3|5716.3|5710.3|5716.5|5710.5|5715.3|5709.3|2
1632743060000|2021-09-27 11:44:20|5717.7|5711.7|5717.3|5711.3|5717.7|5711.7|5717.3|5711.3|1
1632743070000|2021-09-27 11:44:30|5717|5711|5717|5711|5717|5711|5717|5711|0
1632743080000|2021-09-27 11:44:40|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1632743090000|2021-09-27 11:44:50|5716.5|5710.5|5716.8|5710.8|5716.8|5710.8|5716.5|5710.5|1
1632743100000|2021-09-27 11:45:00|5716|5710|5716|5710|5716|5710|5716|5710|0
1632743140000|2021-09-27 11:45:40|5715.7|5709.7|5716|5710|5716|5710|5715.7|5709.7|1
1632743150000|2021-09-27 11:45:50|||||||||30
1632743160000|2021-09-27 11:46:00|5715.5|5709.5|5716|5710|5716|5710|5715.5|5709.5|2
1632743170000|2021-09-27 11:46:10|5716.8|5710.8|5717|5711|5717|5711|5716.8|5710.8|2
1632743200000|2021-09-27 11:46:40|5715.5|5709.5|5716.3|5710.3|5716.3|5710.3|5715.5|5709.5|7
1632743230000|2021-09-27 11:47:10|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632743240000|2021-09-27 11:47:20|5716.3|5710.3|5716|5710|5716.3|5710.3|5716|5710|0
1632743270000|2021-09-27 11:47:50|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632743280000|2021-09-27 11:48:00|5716|5710|5716|5710|5716|5710|5716|5710|2
1632743290000|2021-09-27 11:48:10|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632743300000|2021-09-27 11:48:20|5716.3|5710.3|5717|5711|5717.3|5711.3|5716.3|5710.3|3
1632743320000|2021-09-27 11:48:40|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1632743340000|2021-09-27 11:49:00|5717.7|5711.7|5718.5|5712.5|5718.5|5712.5|5717.7|5711.7|19
1632743350000|2021-09-27 11:49:10|||||||||2
1632743400000|2021-09-27 11:50:00|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|1
1632743420000|2021-09-27 11:50:20|5718|5712|5717.8|5711.8|5718|5712|5717.8|5711.8|1
1632743430000|2021-09-27 11:50:30|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1632743460000|2021-09-27 11:51:00|5716.7|5710.7|5715.3|5709.3|5716.7|5710.7|5715.3|5709.3|3
1632743500000|2021-09-27 11:51:40|5714.8|5708.8|5714|5708|5714.8|5708.8|5713.8|5707.8|5
1632743510000|2021-09-27 11:51:50|5713.7|5707.7|5714.8|5708.8|5715.3|5709.3|5713.7|5707.7|4
1632743520000|2021-09-27 11:52:00|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1632743550000|2021-09-27 11:52:30|5716.8|5710.8|5715.3|5709.3|5717|5711|5715.3|5709.3|3
1632743590000|2021-09-27 11:53:10|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|1
1632743620000|2021-09-27 11:53:40|5715.2|5709.2|5715.3|5709.3|5715.3|5709.3|5715.2|5709.2|0
1632743630000|2021-09-27 11:53:50|5714.8|5708.8|5716.5|5710.5|5716.8|5710.8|5714.8|5708.8|3
1632743640000|2021-09-27 11:54:00|5718.2|5712.2|5716.2|5710.2|5718.2|5712.2|5716.2|5710.2|5
1632743650000|2021-09-27 11:54:10|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1632743660000|2021-09-27 11:54:20|||||||||5
1632743670000|2021-09-27 11:54:30|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1632743680000|2021-09-27 11:54:40|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1632743700000|2021-09-27 11:55:00|5714.5|5708.5|5714|5708|5714.5|5708.5|5714|5708|0
1632743730000|2021-09-27 11:55:30|5714.5|5708.5|5715.8|5709.8|5715.8|5709.8|5714.5|5708.5|1
1632743740000|2021-09-27 11:55:40|5715.5|5709.5|5715.3|5709.3|5715.8|5709.8|5715.3|5709.3|0
1632743750000|2021-09-27 11:55:50|5714.3|5708.3|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|1
1632743760000|2021-09-27 11:56:00|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1632743770000|2021-09-27 11:56:10|5716.3|5710.3|5716.2|5710.2|5716.3|5710.3|5716.2|5710.2|2
1632743780000|2021-09-27 11:56:20|5716.3|5710.3|5715.8|5709.8|5716.3|5710.3|5715.8|5709.8|0
1632743800000|2021-09-27 11:56:40|5716.2|5710.2|5716.3|5710.3|5716.3|5710.3|5716.2|5710.2|0
1632743810000|2021-09-27 11:56:50|5715.8|5709.8|5713.5|5707.5|5715.8|5709.8|5713.5|5707.5|3
1632743820000|2021-09-27 11:57:00|5713|5707|5713|5707|5713|5707|5713|5707|6
1632743830000|2021-09-27 11:57:10|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632743840000|2021-09-27 11:57:20|5713.8|5707.8|5714|5708|5714|5708|5713.8|5707.8|1
1632743850000|2021-09-27 11:57:30|5713.7|5707.7|5714.3|5708.3|5714.3|5708.3|5713.7|5707.7|2
1632743860000|2021-09-27 11:57:40|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|15
1632743870000|2021-09-27 11:57:50|5714.4|5708.4|5716.5|5710.5|5717.3|5711.3|5714.4|5708.4|2
1632743880000|2021-09-27 11:58:00|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|10
1632743900000|2021-09-27 11:58:20|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5715.5|5709.5|3
1632743910000|2021-09-27 11:58:30|||||||||10
1632743920000|2021-09-27 11:58:40|5716|5710|5716|5710|5716|5710|5716|5710|0
1632743930000|2021-09-27 11:58:50|5716.5|5710.5|5716.5|5710.5|5717.4|5711.4|5716.5|5710.5|1
1632743950000|2021-09-27 11:59:10|5717.2|5711.2|5716.5|5710.5|5717.2|5711.2|5716.5|5710.5|1
1632743960000|2021-09-27 11:59:20|5717.2|5711.2|5716.7|5710.7|5717.2|5711.2|5716.7|5710.7|0
1632743970000|2021-09-27 11:59:30|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1632744000000|2021-09-27 12:00:00|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|0
1632744040000|2021-09-27 12:00:40|5716|5710|5718.4|5712.4|5718.4|5712.4|5716|5710|5
1632744050000|2021-09-27 12:00:50|||||||||1
1632744060000|2021-09-27 12:01:00|5717.4|5711.4|5718.4|5712.4|5718.4|5712.4|5717.4|5711.4|10
1632744070000|2021-09-27 12:01:10|5717.9|5711.9|5717.4|5711.4|5717.9|5711.9|5717.4|5711.4|0
1632744090000|2021-09-27 12:01:30|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|1
1632744100000|2021-09-27 12:01:40|5716.4|5710.4|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|1
1632744110000|2021-09-27 12:01:50|5716.4|5710.4|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|7
1632744140000|2021-09-27 12:02:20|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|3
1632744160000|2021-09-27 12:02:40|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|3
1632744180000|2021-09-27 12:03:00|||||||||1
1632744190000|2021-09-27 12:03:10|5712.9|5706.9|5713.5|5707.5|5713.5|5707.5|5712.9|5706.9|23
1632744200000|2021-09-27 12:03:20|5712.4|5706.4|5714.9|5708.9|5715.4|5709.4|5712.4|5706.4|6
1632744220000|2021-09-27 12:03:40|5714|5708|5713.2|5707.2|5714|5708|5712.9|5706.9|3
1632744230000|2021-09-27 12:03:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1632744240000|2021-09-27 12:04:00|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|1
1632744260000|2021-09-27 12:04:20|5715.7|5709.7|5715.4|5709.4|5715.7|5709.7|5715|5709|2
1632744270000|2021-09-27 12:04:30|5715.7|5709.7|5714.7|5708.7|5715.9|5709.9|5714.7|5708.7|0
1632744280000|2021-09-27 12:04:40|5714.9|5708.9|5714.4|5708.4|5714.9|5708.9|5714.4|5708.4|0
1632744290000|2021-09-27 12:04:50|5714|5708|5714|5708|5714|5708|5714|5708|1
1632744300000|2021-09-27 12:05:00|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|3
1632744310000|2021-09-27 12:05:10|5714|5708|5713.5|5707.5|5714|5708|5713.5|5707.5|0
1632744320000|2021-09-27 12:05:20|5713.2|5707.2|5713.7|5707.7|5713.7|5707.7|5713.2|5707.2|3
1632744330000|2021-09-27 12:05:30|5714|5708|5715.4|5709.4|5715.4|5709.4|5714|5708|1
1632744340000|2021-09-27 12:05:40|5716.4|5710.4|5716.5|5710.5|5716.9|5710.9|5716.4|5710.4|1
1632744350000|2021-09-27 12:05:50|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1632744360000|2021-09-27 12:06:00|5716|5710|5716.9|5710.9|5716.9|5710.9|5715.9|5709.9|1
1632744370000|2021-09-27 12:06:10|5717|5711|5717|5711|5717|5711|5717|5711|0
1632744390000|2021-09-27 12:06:30|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1632744410000|2021-09-27 12:06:50|5717|5711|5714.5|5708.5|5717|5711|5714.5|5708.5|6
1632744420000|2021-09-27 12:07:00|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|0
1632744430000|2021-09-27 12:07:10|5714|5708|5714|5708|5714|5708|5714|5708|1
1632744440000|2021-09-27 12:07:20|5713.7|5707.7|5714.9|5708.9|5714.9|5708.9|5713.7|5707.7|1
1632744450000|2021-09-27 12:07:30|5715.2|5709.2|5716.4|5710.4|5716.4|5710.4|5715.2|5709.2|0
1632744460000|2021-09-27 12:07:40|5717|5711|5715.4|5709.4|5717|5711|5714.9|5708.9|8
1632744470000|2021-09-27 12:07:50|5715|5709|5714.9|5708.9|5715|5709|5714.9|5708.9|0
1632744480000|2021-09-27 12:08:00|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|0
1632744490000|2021-09-27 12:08:10|5715.7|5709.7|5715.4|5709.4|5715.7|5709.7|5715.4|5709.4|11
1632744500000|2021-09-27 12:08:20|5717.2|5711.2|5715.4|5709.4|5717.2|5711.2|5715.4|5709.4|9
1632744510000|2021-09-27 12:08:30|5717.4|5711.4|5717.9|5711.9|5717.9|5711.9|5717.4|5711.4|3
1632744520000|2021-09-27 12:08:40|||||||||3
1632744540000|2021-09-27 12:09:00|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|8
1632744550000|2021-09-27 12:09:10|||||||||3
1632744580000|2021-09-27 12:09:40|||||||||1
1632744590000|2021-09-27 12:09:50|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|3
1632744630000|2021-09-27 12:10:30|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|8
1632744640000|2021-09-27 12:10:40|5716.4|5710.4|5716.9|5710.9|5716.9|5710.9|5715.9|5709.9|1
1632744650000|2021-09-27 12:10:50|5717.2|5711.2|5718|5712|5718.4|5712.4|5716.9|5710.9|4
1632744660000|2021-09-27 12:11:00|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|1
1632744690000|2021-09-27 12:11:30|5718.2|5712.2|5717.9|5711.9|5718.4|5712.4|5717.9|5711.9|1
1632744700000|2021-09-27 12:11:40|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|4
1632744710000|2021-09-27 12:11:50|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|1
1632744720000|2021-09-27 12:12:00|5718.2|5712.2|5718.4|5712.4|5718.4|5712.4|5717.9|5711.9|2
1632744740000|2021-09-27 12:12:20|5719.5|5713.5|5721.9|5715.9|5721.9|5715.9|5718.9|5712.9|10
1632744760000|2021-09-27 12:12:40|5722.4|5716.4|5722.9|5716.9|5722.9|5716.9|5722.4|5716.4|2
1632744780000|2021-09-27 12:13:00|5722.2|5716.2|5721.9|5715.9|5722.4|5716.4|5721.9|5715.9|1
1632744790000|2021-09-27 12:13:10|5722.8|5716.8|5723.4|5717.4|5723.4|5717.4|5722.8|5716.8|19
1632744800000|2021-09-27 12:13:20|5724.2|5718.2|5725.9|5719.9|5725.9|5719.9|5724.2|5718.2|18
1632744810000|2021-09-27 12:13:30|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|4
1632744820000|2021-09-27 12:13:40|5726.5|5720.5|5726.9|5720.9|5726.9|5720.9|5726.5|5720.5|1
1632744840000|2021-09-27 12:14:00|5726.5|5720.5|5726.9|5720.9|5726.9|5720.9|5726.5|5720.5|8
1632744850000|2021-09-27 12:14:10|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|2
1632744870000|2021-09-27 12:14:30|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|1
1632744880000|2021-09-27 12:14:40|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|3
1632744890000|2021-09-27 12:14:50|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|0
1632744900000|2021-09-27 12:15:00|5725.9|5719.9|5724.4|5718.4|5726.2|5720.2|5724.4|5718.4|2
1632744910000|2021-09-27 12:15:10|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|10
1632744920000|2021-09-27 12:15:20|5721.4|5715.4|5720.7|5714.7|5721.4|5715.4|5720.2|5714.2|38
1632744930000|2021-09-27 12:15:30|5720.4|5714.4|5718.9|5712.9|5720.4|5714.4|5718.9|5712.9|2
1632744940000|2021-09-27 12:15:40|5718.5|5712.5|5718|5712|5718.9|5712.9|5718|5712|2
1632744950000|2021-09-27 12:15:50|5717.9|5711.9|5718.9|5712.9|5719.4|5713.4|5717.9|5711.9|1
1632744960000|2021-09-27 12:16:00|5719.7|5713.7|5718.9|5712.9|5719.7|5713.7|5718.9|5712.9|1
1632744970000|2021-09-27 12:16:10|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632744980000|2021-09-27 12:16:20|5718.9|5712.9|5717.9|5711.9|5718.9|5712.9|5717.9|5711.9|1
1632744990000|2021-09-27 12:16:30|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|1
1632745000000|2021-09-27 12:16:40|5718.5|5712.5|5719.4|5713.4|5719.4|5713.4|5716.5|5710.5|8
1632745010000|2021-09-27 12:16:50|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1632745020000|2021-09-27 12:17:00|5720.2|5714.2|5720|5714|5720.2|5714.2|5720|5714|105
1632745030000|2021-09-27 12:17:10|5719.9|5713.9|5719.4|5713.4|5720|5714|5719.4|5713.4|0
1632745040000|2021-09-27 12:17:20|5719.9|5713.9|5721.4|5715.4|5721.4|5715.4|5719.9|5713.9|3
1632745050000|2021-09-27 12:17:30|5721|5715|5720.9|5714.9|5721|5715|5720.9|5714.9|0
1632745070000|2021-09-27 12:17:50|5721.2|5715.2|5721.4|5715.4|5721.4|5715.4|5721.2|5715.2|2
1632745080000|2021-09-27 12:18:00|5722.4|5716.4|5723.4|5717.4|5723.4|5717.4|5722.4|5716.4|1
1632745090000|2021-09-27 12:18:10|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|2
1632745100000|2021-09-27 12:18:20|5724.5|5718.5|5723.7|5717.7|5724.5|5718.5|5723.4|5717.4|4
1632745110000|2021-09-27 12:18:30|5723.9|5717.9|5723.4|5717.4|5723.9|5717.9|5723.4|5717.4|0
1632745120000|2021-09-27 12:18:40|5723.9|5717.9|5724.4|5718.4|5724.4|5718.4|5723.9|5717.9|1
1632745170000|2021-09-27 12:19:30|5724|5718|5723.4|5717.4|5724|5718|5723.4|5717.4|5
1632745180000|2021-09-27 12:19:40|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|3
1632745200000|2021-09-27 12:20:00|5723.5|5717.5|5723|5717|5723.5|5717.5|5723|5717|0
1632745210000|2021-09-27 12:20:10|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632745250000|2021-09-27 12:20:50|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|4
1632745260000|2021-09-27 12:21:00|5723.9|5717.9|5725.2|5719.2|5725.2|5719.2|5723.9|5717.9|2
1632745270000|2021-09-27 12:21:10|5725.4|5719.4|5724.9|5718.9|5725.4|5719.4|5724.7|5718.7|1
1632745280000|2021-09-27 12:21:20|5723.5|5717.5|5722.4|5716.4|5723.5|5717.5|5722.4|5716.4|1
1632745290000|2021-09-27 12:21:30|5722|5716|5720.9|5714.9|5722|5716|5718.7|5712.7|5
1632745300000|2021-09-27 12:21:40|||||||||4
1632745310000|2021-09-27 12:21:50|5721.4|5715.4|5719.9|5713.9|5722.5|5716.5|5719.5|5713.5|11
1632745320000|2021-09-27 12:22:00|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|29
1632745340000|2021-09-27 12:22:20|5719.9|5713.9|5719.7|5713.7|5719.9|5713.9|5719|5713|0
1632745350000|2021-09-27 12:22:30|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1632745360000|2021-09-27 12:22:40|5720.2|5714.2|5719.5|5713.5|5720.4|5714.4|5719.5|5713.5|1
1632745370000|2021-09-27 12:22:50|5720.4|5714.4|5719.5|5713.5|5720.9|5714.9|5719.5|5713.5|5
1632745380000|2021-09-27 12:23:00|5720.2|5714.2|5719.9|5713.9|5720.2|5714.2|5719.9|5713.9|0
1632745390000|2021-09-27 12:23:10|5719.5|5713.5|5719.9|5713.9|5719.9|5713.9|5719.5|5713.5|0
1632745400000|2021-09-27 12:23:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|10
1632745410000|2021-09-27 12:23:30|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5
1632745420000|2021-09-27 12:23:40|5719.5|5713.5|5719.5|5713.5|5719.9|5713.9|5719.5|5713.5|0
1632745430000|2021-09-27 12:23:50|5719.9|5713.9|5721.2|5715.2|5721.2|5715.2|5719.9|5713.9|0
1632745440000|2021-09-27 12:24:00|5721.4|5715.4|5719.9|5713.9|5721.9|5715.9|5719.9|5713.9|1
1632745450000|2021-09-27 12:24:10|5720.9|5714.9|5720.2|5714.2|5721.4|5715.4|5720.2|5714.2|16
1632745460000|2021-09-27 12:24:20|5719|5713|5720.5|5714.5|5721.4|5715.4|5718.7|5712.7|17
1632745470000|2021-09-27 12:24:30|5720.9|5714.9|5720.5|5714.5|5721.2|5715.2|5720.5|5714.5|11
1632745480000|2021-09-27 12:24:40|5720.9|5714.9|5721.4|5715.4|5721.9|5715.9|5720.9|5714.9|5
1632745490000|2021-09-27 12:24:50|5721.5|5715.5|5721.4|5715.4|5721.5|5715.5|5720.4|5714.4|0
1632745510000|2021-09-27 12:25:10|5721.7|5715.7|5721.4|5715.4|5721.7|5715.7|5721.4|5715.4|0
1632745520000|2021-09-27 12:25:20|5720.4|5714.4|5721.7|5715.7|5721.7|5715.7|5720.4|5714.4|0
1632745530000|2021-09-27 12:25:30|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632745550000|2021-09-27 12:25:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632745560000|2021-09-27 12:26:00|5721.7|5715.7|5722.4|5716.4|5722.4|5716.4|5721.7|5715.7|0
1632745570000|2021-09-27 12:26:10|5722|5716|5721.9|5715.9|5722.4|5716.4|5721.7|5715.7|18
1632745580000|2021-09-27 12:26:20|5721.5|5715.5|5721.4|5715.4|5721.5|5715.5|5721.4|5715.4|1
1632745590000|2021-09-27 12:26:30|5720.9|5714.9|5719|5713|5720.9|5714.9|5719|5713|3
1632745610000|2021-09-27 12:26:50|||||||||12
1632745620000|2021-09-27 12:27:00|5718.7|5712.7|5719|5713|5719|5713|5718.7|5712.7|0
1632745640000|2021-09-27 12:27:20|5719.4|5713.4|5719|5713|5719.4|5713.4|5719|5713|1
1632745650000|2021-09-27 12:27:30|5718.7|5712.7|5719|5713|5719|5713|5718.7|5712.7|0
1632745680000|2021-09-27 12:28:00|5718.7|5712.7|5718.5|5712.5|5718.7|5712.7|5718.5|5712.5|1
1632745700000|2021-09-27 12:28:20|5719|5713|5718.4|5712.4|5719|5713|5718.4|5712.4|1
1632745710000|2021-09-27 12:28:30|5718.7|5712.7|5719.4|5713.4|5719.4|5713.4|5718.7|5712.7|7
1632745720000|2021-09-27 12:28:40|5719.7|5713.7|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|3
1632745730000|2021-09-27 12:28:50|5718.4|5712.4|5718.9|5712.9|5719.4|5713.4|5718.4|5712.4|3
1632745740000|2021-09-27 12:29:00|5720.4|5714.4|5721|5715|5721.2|5715.2|5719.5|5713.5|4
1632745750000|2021-09-27 12:29:10|5722.4|5716.4|5722.5|5716.5|5723.4|5717.4|5722.4|5716.4|1
1632745760000|2021-09-27 12:29:20|5722.2|5716.2|5721.4|5715.4|5722.2|5716.2|5721.4|5715.4|0
1632745770000|2021-09-27 12:29:30|5721.5|5715.5|5722.5|5716.5|5723.4|5717.4|5721.4|5715.4|9
1632745780000|2021-09-27 12:29:40|5721.4|5715.4|5719.4|5713.4|5721.4|5715.4|5719.4|5713.4|0
1632745790000|2021-09-27 12:29:50|5719.7|5713.7|5719.9|5713.9|5720|5714|5719.7|5713.7|0
1632745800000|2021-09-27 12:30:00|5720|5714|5719.5|5713.5|5720|5714|5719.5|5713.5|0
1632745810000|2021-09-27 12:30:10|5720.2|5714.2|5718.5|5712.5|5720.4|5714.4|5718.5|5712.5|4
1632745830000|2021-09-27 12:30:30|5719|5713|5721.2|5715.2|5721.2|5715.2|5718.9|5712.9|5
1632745850000|2021-09-27 12:30:50|5717.9|5711.9|5718.9|5712.9|5720.4|5714.4|5717.5|5711.5|19
1632745860000|2021-09-27 12:31:00|5718.5|5712.5|5718.4|5712.4|5719.4|5713.4|5716.5|5710.5|3
1632745870000|2021-09-27 12:31:10|5718|5712|5717.5|5711.5|5719.4|5713.4|5717.5|5711.5|2
1632745880000|2021-09-27 12:31:20|5717.2|5711.2|5718.4|5712.4|5718.4|5712.4|5717.2|5711.2|0
1632745890000|2021-09-27 12:31:30|5718|5712|5718.9|5712.9|5718.9|5712.9|5717.9|5711.9|76
1632745900000|2021-09-27 12:31:40|5718.4|5712.4|5717.4|5711.4|5718.4|5712.4|5716.9|5710.9|7
1632745910000|2021-09-27 12:31:50|5717.5|5711.5|5716.9|5710.9|5718.4|5712.4|5716.9|5710.9|0
1632745920000|2021-09-27 12:32:00|5717.4|5711.4|5716.7|5710.7|5717.4|5711.4|5716.7|5710.7|0
1632745930000|2021-09-27 12:32:10|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|8
1632745940000|2021-09-27 12:32:20|5717.4|5711.4|5716.9|5710.9|5717.9|5711.9|5716.9|5710.9|0
1632745950000|2021-09-27 12:32:30|5716.2|5710.2|5717.4|5711.4|5717.9|5711.9|5716.2|5710.2|22
1632745960000|2021-09-27 12:32:40|5717.9|5711.9|5716.2|5710.2|5717.9|5711.9|5716.2|5710.2|7
1632745970000|2021-09-27 12:32:50|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|20
1632745980000|2021-09-27 12:33:00|5716.2|5710.2|5716.5|5710.5|5716.5|5710.5|5716.2|5710.2|0
1632745990000|2021-09-27 12:33:10|5717.9|5711.9|5717.4|5711.4|5718.2|5712.2|5717.4|5711.4|0
1632746000000|2021-09-27 12:33:20|5716.7|5710.7|5718.2|5712.2|5718.2|5712.2|5716.7|5710.7|1
1632746010000|2021-09-27 12:33:30|5717.9|5711.9|5717.7|5711.7|5718.2|5712.2|5716.9|5710.9|0
1632746020000|2021-09-27 12:33:40|5718|5712|5721.4|5715.4|5721.4|5715.4|5717.4|5711.4|10
1632746030000|2021-09-27 12:33:50|5721.7|5715.7|5720.2|5714.2|5722.2|5716.2|5720.2|5714.2|5
1632746040000|2021-09-27 12:34:00|5721.7|5715.7|5720.9|5714.9|5722.7|5716.7|5720.2|5714.2|6
1632746070000|2021-09-27 12:34:30|5721.2|5715.2|5720.9|5714.9|5721.4|5715.4|5720.9|5714.9|0
1632746090000|2021-09-27 12:34:50|5720.7|5714.7|5720.9|5714.9|5721.2|5715.2|5720.4|5714.4|0
1632746100000|2021-09-27 12:35:00|5721.5|5715.5|5721.7|5715.7|5721.9|5715.9|5721|5715|0
1632746110000|2021-09-27 12:35:10|5721.9|5715.9|5719.9|5713.9|5721.9|5715.9|5719.9|5713.9|1
1632746120000|2021-09-27 12:35:20|5720.2|5714.2|5719.9|5713.9|5720.2|5714.2|5719.9|5713.9|0
1632746130000|2021-09-27 12:35:30|5719.5|5713.5|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|2
1632746140000|2021-09-27 12:35:40|5719.7|5713.7|5720.9|5714.9|5721.2|5715.2|5719.5|5713.5|6
1632746150000|2021-09-27 12:35:50|5721.2|5715.2|5720.4|5714.4|5721.2|5715.2|5720.4|5714.4|3
1632746160000|2021-09-27 12:36:00|5720.7|5714.7|5717.9|5711.9|5720.7|5714.7|5717.9|5711.9|7
1632746170000|2021-09-27 12:36:10|5718.2|5712.2|5717.4|5711.4|5719.4|5713.4|5717.4|5711.4|3
1632746180000|2021-09-27 12:36:20|5717.7|5711.7|5718.2|5712.2|5719.4|5713.4|5717.7|5711.7|8
1632746190000|2021-09-27 12:36:30|5717.9|5711.9|5719.4|5713.4|5719.4|5713.4|5717.5|5711.5|0
1632746200000|2021-09-27 12:36:40|5720.7|5714.7|5724|5718|5724.5|5718.5|5719|5713|18
1632746210000|2021-09-27 12:36:50|5723.7|5717.7|5725.9|5719.9|5725.9|5719.9|5723.7|5717.7|0
1632746220000|2021-09-27 12:37:00|5726.4|5720.4|5728.7|5722.7|5728.7|5722.7|5726.4|5720.4|0
1632746230000|2021-09-27 12:37:10|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632746240000|2021-09-27 12:37:20|5726.4|5720.4|5727|5721|5727|5721|5725.7|5719.7|3
1632746250000|2021-09-27 12:37:30|5727.4|5721.4|5729.7|5723.7|5729.7|5723.7|5727.4|5721.4|1
1632746260000|2021-09-27 12:37:40|5729.4|5723.4|5726|5720|5729.4|5723.4|5726|5720|7
1632746270000|2021-09-27 12:37:50|5726.4|5720.4|5725.9|5719.9|5726.9|5720.9|5725.9|5719.9|0
1632746280000|2021-09-27 12:38:00|5725|5719|5725.4|5719.4|5725.4|5719.4|5723.9|5717.9|3
1632746290000|2021-09-27 12:38:10|5725.7|5719.7|5727.9|5721.9|5727.9|5721.9|5725.4|5719.4|1
1632746310000|2021-09-27 12:38:30|5728.5|5722.5|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|0
1632746320000|2021-09-27 12:38:40|5728.5|5722.5|5729.2|5723.2|5729.2|5723.2|5728.4|5722.4|0
1632746330000|2021-09-27 12:38:50|5729.7|5723.7|5730.2|5724.2|5730.2|5724.2|5729.2|5723.2|2
1632746340000|2021-09-27 12:39:00|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1632746350000|2021-09-27 12:39:10|5730.2|5724.2|5730.2|5724.2|5730.4|5724.4|5729.9|5723.9|2
1632746360000|2021-09-27 12:39:20|5730.7|5724.7|5731.4|5725.4|5731.7|5725.7|5730.7|5724.7|1
1632746370000|2021-09-27 12:39:30|5730.7|5724.7|5729.4|5723.4|5730.7|5724.7|5729.2|5723.2|2
1632746380000|2021-09-27 12:39:40|5728.9|5722.9|5728.4|5722.4|5728.9|5722.9|5728.4|5722.4|1
1632746390000|2021-09-27 12:39:50|5728.5|5722.5|5728.9|5722.9|5729.9|5723.9|5728.5|5722.5|2
1632746400000|2021-09-27 12:40:00|5729.2|5723.2|5732.2|5726.2|5732.2|5726.2|5728.9|5722.9|0
1632746410000|2021-09-27 12:40:10|5730.9|5724.9|5730.9|5724.9|5731.2|5725.2|5730.9|5724.9|1
1632746420000|2021-09-27 12:40:20|5732.2|5726.2|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|2
1632746430000|2021-09-27 12:40:30|5733|5727|5730.7|5724.7|5733.2|5727.2|5730.7|5724.7|5
1632746440000|2021-09-27 12:40:40|5728.9|5722.9|5729.4|5723.4|5729.7|5723.7|5728.9|5722.9|2
1632746450000|2021-09-27 12:40:50|5729|5723|5729.4|5723.4|5729.4|5723.4|5728.9|5722.9|0
1632746460000|2021-09-27 12:41:00|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1632746470000|2021-09-27 12:41:10|5729.4|5723.4|5728.9|5722.9|5729.4|5723.4|5728.9|5722.9|2
1632746480000|2021-09-27 12:41:20|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|167
1632746500000|2021-09-27 12:41:40|5728.7|5722.7|5727.4|5721.4|5728.9|5722.9|5727.4|5721.4|4
1632746510000|2021-09-27 12:41:50|5728.4|5722.4|5727.9|5721.9|5728.4|5722.4|5727.9|5721.9|7
1632746520000|2021-09-27 12:42:00|5728.4|5722.4|5728.4|5722.4|5728.7|5722.7|5727.9|5721.9|1
1632746530000|2021-09-27 12:42:10|5728|5722|5724.7|5718.7|5728|5722|5724.4|5718.4|14
1632746540000|2021-09-27 12:42:20|5724.2|5718.2|5723.9|5717.9|5724.2|5718.2|5723.9|5717.9|8
1632746550000|2021-09-27 12:42:30|5723.5|5717.5|5722|5716|5723.9|5717.9|5722|5716|1
1632746560000|2021-09-27 12:42:40|5721.7|5715.7|5721.4|5715.4|5721.7|5715.7|5721.4|5715.4|0
1632746570000|2021-09-27 12:42:50|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5720.7|5714.7|0
1632746580000|2021-09-27 12:43:00|5721.4|5715.4|5722.9|5716.9|5722.9|5716.9|5721.4|5715.4|2
1632746590000|2021-09-27 12:43:10|5722.4|5716.4|5723.7|5717.7|5723.7|5717.7|5722.4|5716.4|0
1632746610000|2021-09-27 12:43:30|5724.2|5718.2|5723.9|5717.9|5724.2|5718.2|5723.7|5717.7|26
1632746620000|2021-09-27 12:43:40|5724.2|5718.2|5724.7|5718.7|5724.7|5718.7|5723.9|5717.9|25
1632746630000|2021-09-27 12:43:50|5725.7|5719.7|5724.7|5718.7|5725.7|5719.7|5724.7|5718.7|1
1632746640000|2021-09-27 12:44:00|5724.4|5718.4|5720.2|5714.2|5724.4|5718.4|5720.2|5714.2|2
1632746650000|2021-09-27 12:44:10|5719.5|5713.5|5720.8|5714.8|5720.8|5714.8|5719.5|5713.5|9
1632746660000|2021-09-27 12:44:20|5722.5|5716.5|5722.4|5716.4|5722.9|5716.9|5721.9|5715.9|0
1632746670000|2021-09-27 12:44:30|5721.4|5715.4|5721.4|5715.4|5721.5|5715.5|5721.4|5715.4|1
1632746680000|2021-09-27 12:44:40|5721.5|5715.5|5721.9|5715.9|5721.9|5715.9|5721.5|5715.5|1
1632746690000|2021-09-27 12:44:50|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5
1632749400000|2021-09-27 13:30:00|5720.9|5714.9|5724.4|5718.4|5729.4|5723.4|5720.4|5714.4|350
1632749410000|2021-09-27 13:30:10|5725.9|5719.9|5724.4|5718.4|5726.4|5720.4|5718.4|5712.4|25
1632749420000|2021-09-27 13:30:20|5723.4|5717.4|5723.9|5717.9|5728.9|5722.9|5722.9|5716.9|51
1632749430000|2021-09-27 13:30:30|5722.2|5716.2|5715.9|5709.9|5724|5718|5715.9|5709.9|46
1632749440000|2021-09-27 13:30:40|5716.8|5710.8|5718.9|5712.9|5720.4|5714.4|5715.9|5709.9|30
1632749450000|2021-09-27 13:30:50|5718.4|5712.4|5716.9|5710.9|5720.4|5714.4|5715.4|5709.4|26
1632749460000|2021-09-27 13:31:00|5718.4|5712.4|5721.9|5715.9|5721.9|5715.9|5717.4|5711.4|13
1632749470000|2021-09-27 13:31:10|5721.4|5715.4|5732.5|5726.5|5735.9|5729.9|5721.4|5715.4|20
1632749480000|2021-09-27 13:31:20|5732.4|5726.4|5735|5729|5736.4|5730.4|5731.7|5725.7|17
1632749490000|2021-09-27 13:31:30|5735.4|5729.4|5737.2|5731.2|5739|5733|5734.9|5728.9|15
1632749500000|2021-09-27 13:31:40|5736.9|5730.9|5739.4|5733.4|5744.9|5738.9|5736.9|5730.9|35
1632749510000|2021-09-27 13:31:50|5738.9|5732.9|5738.9|5732.9|5740.2|5734.2|5736.9|5730.9|11
1632749520000|2021-09-27 13:32:00|5739.2|5733.2|5744.7|5738.7|5744.7|5738.7|5738.9|5732.9|36
1632749530000|2021-09-27 13:32:10|5745.5|5739.5|5747.9|5741.9|5752.7|5746.7|5745.4|5739.4|31
1632749540000|2021-09-27 13:32:20|5747.5|5741.5|5753.9|5747.9|5753.9|5747.9|5747.4|5741.4|26
1632749550000|2021-09-27 13:32:30|5754|5748|5748.9|5742.9|5755.4|5749.4|5744|5738|69
1632749560000|2021-09-27 13:32:40|5748.4|5742.4|5747.7|5741.7|5748.9|5742.9|5745.9|5739.9|11
1632749570000|2021-09-27 13:32:50|5745.4|5739.4|5744.4|5738.4|5749.7|5743.7|5744.4|5738.4|138
1632749580000|2021-09-27 13:33:00|5742.9|5736.9|5742.9|5736.9|5744.9|5738.9|5741.4|5735.4|46
1632749590000|2021-09-27 13:33:10|5743.9|5737.9|5734.2|5728.2|5750.4|5744.4|5733.9|5727.9|60
1632749600000|2021-09-27 13:33:20|5735.7|5729.7|5731.4|5725.4|5738.7|5732.7|5731.4|5725.4|30
1632749610000|2021-09-27 13:33:30|5731.9|5725.9|5736.9|5730.9|5736.9|5730.9|5730.9|5724.9|313
1632749620000|2021-09-27 13:33:40|5737|5731|5741.9|5735.9|5741.9|5735.9|5737|5731|14
1632749630000|2021-09-27 13:33:50|5740.2|5734.2|5741.2|5735.2|5741.2|5735.2|5737.9|5731.9|18
1632749640000|2021-09-27 13:34:00|5740.9|5734.9|5748.7|5742.7|5748.7|5742.7|5739.7|5733.7|22
1632749650000|2021-09-27 13:34:10|5748.9|5742.9|5750.9|5744.9|5753.2|5747.2|5748.9|5742.9|23
1632749660000|2021-09-27 13:34:20|5751.7|5745.7|5751.9|5745.9|5754.4|5748.4|5751.2|5745.2|84
1632749670000|2021-09-27 13:34:30|5752.2|5746.2|5753.9|5747.9|5754.4|5748.4|5751.9|5745.9|31
1632749680000|2021-09-27 13:34:40|5754.4|5748.4|5749.2|5743.2|5754.4|5748.4|5746.4|5740.4|25
1632749690000|2021-09-27 13:34:50|5750|5744|5751.4|5745.4|5752.5|5746.5|5747.5|5741.5|26
1632749700000|2021-09-27 13:35:00|5751.9|5745.9|5757.9|5751.9|5757.9|5751.9|5751.9|5745.9|85
1632749710000|2021-09-27 13:35:10|5755|5749|5752.9|5746.9|5756.4|5750.4|5752.9|5746.9|21
1632749720000|2021-09-27 13:35:20|5754.2|5748.2|5754.7|5748.7|5754.7|5748.7|5752.4|5746.4|20
1632749730000|2021-09-27 13:35:30|5755.9|5749.9|5754.9|5748.9|5756.9|5750.9|5752.9|5746.9|22
1632749740000|2021-09-27 13:35:40|5755.5|5749.5|5755.9|5749.9|5756.9|5750.9|5754.4|5748.4|31
1632749750000|2021-09-27 13:35:50|5754.7|5748.7|5748.9|5742.9|5754.7|5748.7|5747.9|5741.9|42
1632749760000|2021-09-27 13:36:00|5747.5|5741.5|5747.9|5741.9|5748.9|5742.9|5745.7|5739.7|23
1632749770000|2021-09-27 13:36:10|5747.5|5741.5|5751.7|5745.7|5751.7|5745.7|5747.4|5741.4|7
1632749780000|2021-09-27 13:36:20|5751.9|5745.9|5757.9|5751.9|5757.9|5751.9|5751.9|5745.9|15
1632749790000|2021-09-27 13:36:30|5758.4|5752.4|5764.5|5758.5|5764.5|5758.5|5758.4|5752.4|40
1632749800000|2021-09-27 13:36:40|5763|5757|5763.4|5757.4|5766.5|5760.5|5762|5756|92
1632749810000|2021-09-27 13:36:50|5762.7|5756.7|5760.7|5754.7|5762.9|5756.9|5759.7|5753.7|14
1632749820000|2021-09-27 13:37:00|5760.9|5754.9|5765.7|5759.7|5766.4|5760.4|5760.9|5754.9|21
1632749830000|2021-09-27 13:37:10|5765.5|5759.5|5763|5757|5768|5762|5761.8|5755.8|23
1632749840000|2021-09-27 13:37:20|5763.7|5757.7|5762.5|5756.5|5763.7|5757.7|5762.5|5756.5|4
1632749850000|2021-09-27 13:37:30|5762|5756|5759.2|5753.2|5762|5756|5759|5753|4
1632749860000|2021-09-27 13:37:40|5756.5|5750.5|5757|5751|5759.5|5753.5|5756.5|5750.5|25
1632749870000|2021-09-27 13:37:50|5756.5|5750.5|5756.5|5750.5|5757|5751|5756.5|5750.5|3
1632749880000|2021-09-27 13:38:00|5755|5749|5755.5|5749.5|5761.5|5755.5|5754|5748|24
1632749890000|2021-09-27 13:38:10|5753.5|5747.5|5751.5|5745.5|5753.5|5747.5|5749.3|5743.3|11
1632749900000|2021-09-27 13:38:20|5750.7|5744.7|5749.3|5743.3|5751.5|5745.5|5749.2|5743.2|8
1632749910000|2021-09-27 13:38:30|5749.5|5743.5|5750.5|5744.5|5751|5745|5749|5743|6
1632749920000|2021-09-27 13:38:40|5750|5744|5745.5|5739.5|5751.3|5745.3|5745.5|5739.5|13
1632749930000|2021-09-27 13:38:50|5745.8|5739.8|5747.5|5741.5|5748.2|5742.2|5745.5|5739.5|1
1632749940000|2021-09-27 13:39:00|5747.8|5741.8|5751|5745|5752.5|5746.5|5747.5|5741.5|15
1632749950000|2021-09-27 13:39:10|5752.3|5746.3|5753.3|5747.3|5755|5749|5752.3|5746.3|8
1632749960000|2021-09-27 13:39:20|5753|5747|5745.3|5739.3|5753|5747|5742.3|5736.3|73
1632749970000|2021-09-27 13:39:30|5745.8|5739.8|5748.3|5742.3|5748.3|5742.3|5744.3|5738.3|13
1632749980000|2021-09-27 13:39:40|5748.7|5742.7|5750|5744|5750.3|5744.3|5748.7|5742.7|8
1632749990000|2021-09-27 13:39:50|5749.3|5743.3|5751.8|5745.8|5752.8|5746.8|5749.3|5743.3|6
1632750000000|2021-09-27 13:40:00|5751.5|5745.5|5754.5|5748.5|5755|5749|5751.5|5745.5|9
1632750010000|2021-09-27 13:40:10|5754.8|5748.8|5755|5749|5756.5|5750.5|5753.5|5747.5|9
1632750020000|2021-09-27 13:40:20|5754.7|5748.7|5756.2|5750.2|5758.5|5752.5|5754.7|5748.7|3
1632750030000|2021-09-27 13:40:30|5756.3|5750.3|5754.8|5748.8|5756.3|5750.3|5753.7|5747.7|32
1632750040000|2021-09-27 13:40:40|5755.2|5749.2|5757.5|5751.5|5757.7|5751.7|5755.2|5749.2|5
1632750050000|2021-09-27 13:40:50|5756.9|5750.9|5758|5752|5758.5|5752.5|5756.5|5750.5|8
1632750060000|2021-09-27 13:41:00|5759.3|5753.3|5760.7|5754.7|5762.8|5756.8|5759|5753|24
1632750070000|2021-09-27 13:41:10|5760.2|5754.2|5757.3|5751.3|5760.2|5754.2|5757.3|5751.3|25
1632750080000|2021-09-27 13:41:20|5756.8|5750.8|5762.5|5756.5|5762.5|5756.5|5756|5750|5
1632750090000|2021-09-27 13:41:30|5761.3|5755.3|5763|5757|5763|5757|5758.8|5752.8|14
1632750100000|2021-09-27 13:41:40|5762.7|5756.7|5761|5755|5762.7|5756.7|5761|5755|5
1632750110000|2021-09-27 13:41:50|5760.8|5754.8|5763.5|5757.5|5764|5758|5757.5|5751.5|17
1632750120000|2021-09-27 13:42:00|5764|5758|5764.3|5758.3|5766.3|5760.3|5761.7|5755.7|216
1632750130000|2021-09-27 13:42:10|5764.7|5758.7|5763.8|5757.8|5765|5759|5763.7|5757.7|28
1632750140000|2021-09-27 13:42:20|5764.2|5758.2|5759.4|5753.4|5764.3|5758.3|5759.4|5753.4|20
1632750150000|2021-09-27 13:42:30|5759.7|5753.7|5766.5|5760.5|5766.5|5760.5|5759.5|5753.5|22
1632750160000|2021-09-27 13:42:40|5768|5762|5767.5|5761.5|5768|5762|5767|5761|10
1632750170000|2021-09-27 13:42:50|5768|5762|5771|5765|5772.7|5766.7|5768|5762|58
1632750180000|2021-09-27 13:43:00|5770.5|5764.5|5767.5|5761.5|5772.7|5766.7|5766|5760|11
1632750190000|2021-09-27 13:43:10|5768.5|5762.5|5770.2|5764.2|5770.5|5764.5|5768.5|5762.5|6
1632750200000|2021-09-27 13:43:20|5770.5|5764.5|5768.4|5762.4|5771|5765|5768|5762|6
1632750210000|2021-09-27 13:43:30|5768.5|5762.5|5768|5762|5769|5763|5768|5762|5
1632750220000|2021-09-27 13:43:40|5768.4|5762.4|5773.4|5767.4|5774|5768|5768.4|5762.4|214
1632750230000|2021-09-27 13:43:50|5773.2|5767.2|5774.5|5768.5|5774.5|5768.5|5773.2|5767.2|7
1632750240000|2021-09-27 13:44:00|5775.5|5769.5|5775.9|5769.9|5776.9|5770.9|5775.5|5769.5|17
1632750250000|2021-09-27 13:44:10|5775.5|5769.5|5773.5|5767.5|5776|5770|5772.5|5766.5|159
1632750260000|2021-09-27 13:44:20|5773|5767|5773.5|5767.5|5773.5|5767.5|5772.5|5766.5|12
1632750270000|2021-09-27 13:44:30|5773.4|5767.4|5774|5768|5774|5768|5773|5767|12
1632750280000|2021-09-27 13:44:40|5775|5769|5774|5768|5775|5769|5773.9|5767.9|4
1632750290000|2021-09-27 13:44:50|5774.4|5768.4|5774|5768|5774.5|5768.5|5771.5|5765.5|17
1632750300000|2021-09-27 13:45:00|5773.5|5767.5|5769|5763|5773.5|5767.5|5766.5|5760.5|16
1632750310000|2021-09-27 13:45:10|5769.2|5763.2|5770|5764|5771|5765|5769.2|5763.2|7
1632750320000|2021-09-27 13:45:20|5770.5|5764.5|5774.5|5768.5|5774.5|5768.5|5770.5|5764.5|11
1632750330000|2021-09-27 13:45:30|5774.9|5768.9|5780.5|5774.5|5780.5|5774.5|5774.9|5768.9|31
1632750340000|2021-09-27 13:45:40|5778.5|5772.5|5772.9|5766.9|5778.5|5772.5|5771.9|5765.9|12
1632750350000|2021-09-27 13:45:50|5773.7|5767.7|5774|5768|5774.5|5768.5|5773.5|5767.5|9
1632750360000|2021-09-27 13:46:00|5773.5|5767.5|5770.5|5764.5|5773.5|5767.5|5770|5764|7
1632750370000|2021-09-27 13:46:10|5771.5|5765.5|5768.5|5762.5|5773|5767|5768.2|5762.2|209
1632750380000|2021-09-27 13:46:20|5768.2|5762.2|5769|5763|5770.2|5764.2|5767.7|5761.7|13
1632750390000|2021-09-27 13:46:30|5769.5|5763.5|5769.5|5763.5|5770.5|5764.5|5769|5763|2
1632750400000|2021-09-27 13:46:40|5770.5|5764.5|5768.5|5762.5|5770.5|5764.5|5768|5762|7
1632750410000|2021-09-27 13:46:50|5769|5763|5770.5|5764.5|5770.5|5764.5|5769|5763|4
1632750420000|2021-09-27 13:47:00|5771|5765|5771|5765|5771|5765|5771|5765|18
1632750430000|2021-09-27 13:47:10|5770.2|5764.2|5777.5|5771.5|5777.5|5771.5|5770|5764|17
1632750440000|2021-09-27 13:47:20|5775.5|5769.5|5778.5|5772.5|5780.4|5774.4|5775.5|5769.5|13
1632750450000|2021-09-27 13:47:30|5777.5|5771.5|5777|5771|5777.5|5771.5|5775|5769|60
1632750460000|2021-09-27 13:47:40|5776.7|5770.7|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|4
1632750470000|2021-09-27 13:47:50|5778|5772|5776.5|5770.5|5778.5|5772.5|5776.5|5770.5|1
1632750480000|2021-09-27 13:48:00|5777.2|5771.2|5778.4|5772.4|5779|5773|5777.2|5771.2|2
1632750490000|2021-09-27 13:48:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|3
1632750500000|2021-09-27 13:48:20|5775.5|5769.5|5777.9|5771.9|5777.9|5771.9|5775.5|5769.5|4
1632750510000|2021-09-27 13:48:30|5777.5|5771.5|5775.5|5769.5|5777.5|5771.5|5775.5|5769.5|4
1632750520000|2021-09-27 13:48:40|5775.7|5769.7|5775|5769|5778|5772|5774.5|5768.5|80
1632750530000|2021-09-27 13:48:50|5775.5|5769.5|5778.4|5772.4|5778.4|5772.4|5775.5|5769.5|10
1632750540000|2021-09-27 13:49:00|5778|5772|5780|5774|5780|5774|5778|5772|20
1632750550000|2021-09-27 13:49:10|5779.5|5773.5|5774|5768|5779.5|5773.5|5774|5768|14
1632750560000|2021-09-27 13:49:20|5774.4|5768.4|5776|5770|5777.5|5771.5|5774.4|5768.4|8
1632750570000|2021-09-27 13:49:30|5775.9|5769.9|5774.9|5768.9|5775.9|5769.9|5773.5|5767.5|36
1632750580000|2021-09-27 13:49:40|5775|5769|5775|5769|5775.5|5769.5|5774.5|5768.5|4
1632750590000|2021-09-27 13:49:50|5774.4|5768.4|5769.4|5763.4|5774.9|5768.9|5769.4|5763.4|12
1632750600000|2021-09-27 13:50:00|5769.2|5763.2|5775.5|5769.5|5776|5770|5769.2|5763.2|27
1632750610000|2021-09-27 13:50:10|5775.9|5769.9|5777.4|5771.4|5778|5772|5775.5|5769.5|18
1632750620000|2021-09-27 13:50:20|5777.5|5771.5|5779.7|5773.7|5780|5774|5777.5|5771.5|10
1632750630000|2021-09-27 13:50:30|5779.5|5773.5|5780.5|5774.5|5780.5|5774.5|5778.4|5772.4|16
1632750640000|2021-09-27 13:50:40|5780.2|5774.2|5780.5|5774.5|5781|5775|5780|5774|4
1632750650000|2021-09-27 13:50:50|5780.7|5774.7|5780.5|5774.5|5780.9|5774.9|5780|5774|8
1632750660000|2021-09-27 13:51:00|5780.9|5774.9|5780.9|5774.9|5782|5776|5780.9|5774.9|26
1632750670000|2021-09-27 13:51:10|5780.5|5774.5|5783.5|5777.5|5784|5778|5780|5774|38
1632750680000|2021-09-27 13:51:20|5784.2|5778.2|5783|5777|5784.2|5778.2|5782|5776|14
1632750690000|2021-09-27 13:51:30|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782|5776|7
1632750700000|2021-09-27 13:51:40|5782|5776|5781.5|5775.5|5782|5776|5781.5|5775.5|2
1632750710000|2021-09-27 13:51:50|5781.2|5775.2|5780.5|5774.5|5781.2|5775.2|5780|5774|8
1632750720000|2021-09-27 13:52:00|5780.2|5774.2|5780.4|5774.4|5780.5|5774.5|5780.2|5774.2|4
1632750730000|2021-09-27 13:52:10|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780|5774|12
1632750750000|2021-09-27 13:52:30|5780.2|5774.2|5783|5777|5783|5777|5780|5774|14
1632750760000|2021-09-27 13:52:40|5782|5776|5783|5777|5783|5777|5782|5776|17
1632750770000|2021-09-27 13:52:50|5782|5776|5781.4|5775.4|5782|5776|5781.4|5775.4|15
1632750780000|2021-09-27 13:53:00|5781.5|5775.5|5788.4|5782.4|5788.4|5782.4|5781.5|5775.5|34
1632750790000|2021-09-27 13:53:10|5788.9|5782.9|5789|5783|5791.9|5785.9|5788.5|5782.5|27
1632750800000|2021-09-27 13:53:20|5789.5|5783.5|5792.5|5786.5|5792.5|5786.5|5789.5|5783.5|11
1632750810000|2021-09-27 13:53:30|5792.4|5786.4|5791.5|5785.5|5792.4|5786.4|5791|5785|30
1632750820000|2021-09-27 13:53:40|5791.7|5785.7|5792.2|5786.2|5794|5788|5791.7|5785.7|44
1632750830000|2021-09-27 13:53:50|5792.5|5786.5|5795.5|5789.5|5795.5|5789.5|5792.4|5786.4|104
1632750840000|2021-09-27 13:54:00|5795.7|5789.7|5797.7|5791.7|5798.7|5792.7|5795.7|5789.7|96
1632750850000|2021-09-27 13:54:10|5798.2|5792.2|5795.8|5789.8|5798.7|5792.7|5795.5|5789.5|151
1632750860000|2021-09-27 13:54:20|5795.5|5789.5|5796|5790|5796.7|5790.7|5795.5|5789.5|42
1632750870000|2021-09-27 13:54:30|5795.7|5789.7|5797|5791|5798.7|5792.7|5795.7|5789.7|178
1632750880000|2021-09-27 13:54:40|5797.2|5791.2|5799|5793|5800.7|5794.7|5796.5|5790.5|64
1632750890000|2021-09-27 13:54:50|5799.2|5793.2|5797.2|5791.2|5799.2|5793.2|5797.2|5791.2|25
1632750900000|2021-09-27 13:55:00|5797.7|5791.7|5801.8|5795.8|5801.8|5795.8|5797.7|5791.7|196
1632750910000|2021-09-27 13:55:10|5802.7|5796.7|5805.8|5799.8|5806.8|5800.8|5802.7|5796.7|17
1632750920000|2021-09-27 13:55:20|5805.3|5799.3|5804.3|5798.3|5808.3|5802.3|5804.3|5798.3|243
1632750930000|2021-09-27 13:55:30|5805.3|5799.3|5806.8|5800.8|5808.3|5802.3|5805.3|5799.3|55
1632750940000|2021-09-27 13:55:40|5806.2|5800.2|5805.3|5799.3|5806.3|5800.3|5805|5799|28
1632750950000|2021-09-27 13:55:50|5805.8|5799.8|5805.8|5799.8|5808.7|5802.7|5805.8|5799.8|26
1632750960000|2021-09-27 13:56:00|5806.2|5800.2|5806.7|5800.7|5807.3|5801.3|5805.5|5799.5|26
1632750970000|2021-09-27 13:56:10|5806.3|5800.3|5807.7|5801.7|5807.7|5801.7|5804.5|5798.5|24
1632750980000|2021-09-27 13:56:20|5807.3|5801.3|5806.8|5800.8|5809.2|5803.2|5805.8|5799.8|47
1632750990000|2021-09-27 13:56:30|5807.2|5801.2|5813.7|5807.7|5814.8|5808.8|5806.3|5800.3|41
1632751000000|2021-09-27 13:56:40|5813.8|5807.8|5814.8|5808.8|5815.3|5809.3|5813.8|5807.8|9
1632751010000|2021-09-27 13:56:50|5814.5|5808.5|5817.8|5811.8|5817.8|5811.8|5813.7|5807.7|44
1632751020000|2021-09-27 13:57:00|5817.7|5811.7|5823.3|5817.3|5824.5|5818.5|5817.5|5811.5|146
1632751030000|2021-09-27 13:57:10|5824|5818|5820.8|5814.8|5824|5818|5819.7|5813.7|45
1632751040000|2021-09-27 13:57:20|5820.3|5814.3|5822.8|5816.8|5823.3|5817.3|5816.8|5810.8|135
1632751050000|2021-09-27 13:57:30|5823.2|5817.2|5827.7|5821.7|5827.7|5821.7|5822.8|5816.8|50
1632751060000|2021-09-27 13:57:40|5827|5821|5828.3|5822.3|5829.2|5823.2|5825.8|5819.8|62
1632751070000|2021-09-27 13:57:50|5828.7|5822.7|5834.8|5828.8|5835.3|5829.3|5827.8|5821.8|93
1632751080000|2021-09-27 13:58:00|5835.2|5829.2|5832.8|5826.8|5835.3|5829.3|5832.8|5826.8|29
1632751090000|2021-09-27 13:58:10|5831.8|5825.8|5839.8|5833.8|5841.3|5835.3|5830.8|5824.8|113
1632751100000|2021-09-27 13:58:20|5840.8|5834.8|5838.3|5832.3|5841.3|5835.3|5838|5832|42
1632751110000|2021-09-27 13:58:30|5838.9|5832.9|5834.8|5828.8|5839.3|5833.3|5834.7|5828.7|43
1632751120000|2021-09-27 13:58:40|5835|5829|5834.3|5828.3|5835.3|5829.3|5834.3|5828.3|28
1632751130000|2021-09-27 13:58:50|5834.7|5828.7|5837.8|5831.8|5839.2|5833.2|5834.3|5828.3|60
1632751140000|2021-09-27 13:59:00|5837.3|5831.3|5842.8|5836.8|5842.8|5836.8|5837|5831|36
1632751150000|2021-09-27 13:59:10|5842.5|5836.5|5850.7|5844.7|5851.2|5845.2|5839|5833|193
1632751160000|2021-09-27 13:59:20|5853|5847|5857.5|5851.5|5857.7|5851.7|5852.3|5846.3|93
1632751170000|2021-09-27 13:59:30|5861|5855|5861.8|5855.8|5863.3|5857.3|5860.8|5854.8|66
1632751180000|2021-09-27 13:59:40|5861.7|5855.7|5855.5|5849.5|5862.7|5856.7|5855.5|5849.5|73
1632751190000|2021-09-27 13:59:50|5856.3|5850.3|5855.8|5849.8|5858.8|5852.8|5855.3|5849.3|28
1632751200000|2021-09-27 14:00:00|5856.3|5850.3|5857.8|5851.8|5858.3|5852.3|5855.5|5849.5|38
1632751210000|2021-09-27 14:00:10|5857.2|5851.2|5855.5|5849.5|5857.3|5851.3|5854.8|5848.8|69
1632751220000|2021-09-27 14:00:20|5855.8|5849.8|5852|5846|5856.8|5850.8|5852|5846|40
1632751230000|2021-09-27 14:00:30|5853|5847|5850.8|5844.8|5853.8|5847.8|5850.8|5844.8|14
1632751240000|2021-09-27 14:00:40|5850.5|5844.5|5850.8|5844.8|5850.8|5844.8|5847.8|5841.8|21
1632751250000|2021-09-27 14:00:50|5851.2|5845.2|5854.5|5848.5|5854.8|5848.8|5851.2|5845.2|15
1632751260000|2021-09-27 14:01:00|5855|5849|5852|5846|5858.3|5852.3|5852|5846|85
1632751270000|2021-09-27 14:01:10|5852.3|5846.3|5845.7|5839.7|5852.3|5846.3|5844.8|5838.8|36
1632751280000|2021-09-27 14:01:20|5845|5839|5837.3|5831.3|5845|5839|5834.9|5828.9|115
1632751290000|2021-09-27 14:01:30|5837.5|5831.5|5839.3|5833.3|5843|5837|5836.5|5830.5|66
1632751300000|2021-09-27 14:01:40|5839.2|5833.2|5838.5|5832.5|5840.7|5834.7|5837.3|5831.3|123
1632751310000|2021-09-27 14:01:50|5838.8|5832.8|5839.7|5833.7|5839.8|5833.8|5837.5|5831.5|20
1632751320000|2021-09-27 14:02:00|5839.8|5833.8|5846.2|5840.2|5846.2|5840.2|5839.8|5833.8|14
1632751330000|2021-09-27 14:02:10|5845.8|5839.8|5845.3|5839.3|5847.8|5841.8|5845.3|5839.3|18
1632751340000|2021-09-27 14:02:20|5845.7|5839.7|5845.3|5839.3|5846.3|5840.3|5845.3|5839.3|14
1632751350000|2021-09-27 14:02:30|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.2|5839.2|24
1632751360000|2021-09-27 14:02:40|5845.7|5839.7|5845.7|5839.7|5847.7|5841.7|5845.3|5839.3|15
1632751370000|2021-09-27 14:02:50|5845.3|5839.3|5846.3|5840.3|5846.3|5840.3|5845.3|5839.3|7
1632751380000|2021-09-27 14:03:00|5847.7|5841.7|5847.7|5841.7|5848|5842|5846.3|5840.3|23
1632751390000|2021-09-27 14:03:10|5847.8|5841.8|5846.8|5840.8|5847.8|5841.8|5846.8|5840.8|16
1632751400000|2021-09-27 14:03:20|5846.3|5840.3|5846.3|5840.3|5847.8|5841.8|5845.7|5839.7|21
1632751410000|2021-09-27 14:03:30|5847.8|5841.8|5845.3|5839.3|5847.8|5841.8|5845.3|5839.3|69
1632751420000|2021-09-27 14:03:40|5846.8|5840.8|5840.8|5834.8|5846.8|5840.8|5840.8|5834.8|34
1632751430000|2021-09-27 14:03:50|5841.7|5835.7|5839|5833|5841.8|5835.8|5839|5833|13
1632751440000|2021-09-27 14:04:00|5839.7|5833.7|5845.3|5839.3|5845.3|5839.3|5839.5|5833.5|575
1632751450000|2021-09-27 14:04:10|5845.5|5839.5|5840.5|5834.5|5845.5|5839.5|5840.5|5834.5|63
1632751460000|2021-09-27 14:04:20|5840.2|5834.2|5830.3|5824.3|5840.2|5834.2|5829.8|5823.8|32
1632751470000|2021-09-27 14:04:30|5830.7|5824.7|5829.8|5823.8|5831.3|5825.3|5828.8|5822.8|33
1632751480000|2021-09-27 14:04:40|5830.3|5824.3|5830.8|5824.8|5832.5|5826.5|5829.8|5823.8|12
1632751490000|2021-09-27 14:04:50|5831.2|5825.2|5832.8|5826.8|5833.3|5827.3|5830.8|5824.8|54
1632751500000|2021-09-27 14:05:00|5833.3|5827.3|5835.3|5829.3|5835.3|5829.3|5833.3|5827.3|15
1632751510000|2021-09-27 14:05:10|5834.8|5828.8|5831.3|5825.3|5834.8|5828.8|5831.3|5825.3|21
1632751520000|2021-09-27 14:05:20|5828.3|5822.3|5827.3|5821.3|5830.2|5824.2|5826.8|5820.8|83
1632751530000|2021-09-27 14:05:30|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5825.5|5819.5|48
1632751540000|2021-09-27 14:05:40|5832.3|5826.3|5830.8|5824.8|5833.3|5827.3|5830.8|5824.8|152
1632751550000|2021-09-27 14:05:50|5830.3|5824.3|5832.3|5826.3|5832.3|5826.3|5830.3|5824.3|1
1632751560000|2021-09-27 14:06:00|5832.7|5826.7|5832.8|5826.8|5833.3|5827.3|5832.2|5826.2|15
1632751570000|2021-09-27 14:06:10|5833.3|5827.3|5832.3|5826.3|5833.3|5827.3|5830.8|5824.8|35
1632751580000|2021-09-27 14:06:20|5832|5826|5831.7|5825.7|5832.3|5826.3|5831.3|5825.3|208
1632751590000|2021-09-27 14:06:30|5832|5826|5832.8|5826.8|5832.8|5826.8|5831.8|5825.8|21
1632751600000|2021-09-27 14:06:40|5832.7|5826.7|5832.8|5826.8|5832.8|5826.8|5832.7|5826.7|0
1632751610000|2021-09-27 14:06:50|5832.3|5826.3|5830.5|5824.5|5832.8|5826.8|5830.3|5824.3|118
1632751620000|2021-09-27 14:07:00|5830.8|5824.8|5836.8|5830.8|5838.8|5832.8|5830.8|5824.8|19
1632751630000|2021-09-27 14:07:10|5836.3|5830.3|5833.7|5827.7|5839.3|5833.3|5833.7|5827.7|41
1632751640000|2021-09-27 14:07:20|5833.3|5827.3|5833.8|5827.8|5833.8|5827.8|5832|5826|3
1632751650000|2021-09-27 14:07:30|5833.3|5827.3|5836.3|5830.3|5837.5|5831.5|5833.3|5827.3|8
1632751660000|2021-09-27 14:07:40|5836.2|5830.2|5835.8|5829.8|5836.2|5830.2|5835.3|5829.3|7
1632751670000|2021-09-27 14:07:50|5836|5830|5831.8|5825.8|5836.8|5830.8|5831.8|5825.8|339
1632751680000|2021-09-27 14:08:00|5832.8|5826.8|5830.3|5824.3|5833.3|5827.3|5830.3|5824.3|81
1632751690000|2021-09-27 14:08:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5828.8|5822.8|6
1632751700000|2021-09-27 14:08:20|5830.8|5824.8|5828.8|5822.8|5832.8|5826.8|5828.8|5822.8|12
1632751710000|2021-09-27 14:08:30|5829.7|5823.7|5830.3|5824.3|5830.3|5824.3|5825.7|5819.7|23
1632751720000|2021-09-27 14:08:40|5830|5824|5831.2|5825.2|5831.2|5825.2|5830|5824|11
1632751730000|2021-09-27 14:08:50|5831.3|5825.3|5829.7|5823.7|5833.3|5827.3|5829.7|5823.7|13
1632751740000|2021-09-27 14:09:00|5830.3|5824.3|5824.3|5818.3|5832.7|5826.7|5824.3|5818.3|22
1632751750000|2021-09-27 14:09:10|5823.7|5817.7|5824.7|5818.7|5824.8|5818.8|5823.3|5817.3|4
1632751760000|2021-09-27 14:09:20|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5821.8|5815.8|3
1632751770000|2021-09-27 14:09:30|5825.3|5819.3|5821.3|5815.3|5825.3|5819.3|5818.9|5812.9|14
1632751780000|2021-09-27 14:09:40|5821.2|5815.2|5819|5813|5822.8|5816.8|5819|5813|30
1632751790000|2021-09-27 14:09:50|5818.3|5812.3|5819.8|5813.8|5819.8|5813.8|5816.5|5810.5|8
1632751800000|2021-09-27 14:10:00|5819.2|5813.2|5818.3|5812.3|5819.2|5813.2|5817.8|5811.8|17
1632751810000|2021-09-27 14:10:10|5819.3|5813.3|5821.8|5815.8|5821.8|5815.8|5819.3|5813.3|9
1632751820000|2021-09-27 14:10:20|5822.8|5816.8|5822.8|5816.8|5823.8|5817.8|5822.8|5816.8|19
1632751830000|2021-09-27 14:10:30|5823.2|5817.2|5825.3|5819.3|5826.3|5820.3|5823.2|5817.2|17
1632751840000|2021-09-27 14:10:40|5825.5|5819.5|5819.8|5813.8|5825.5|5819.5|5819.7|5813.7|91
1632751850000|2021-09-27 14:10:50|5820.8|5814.8|5817.8|5811.8|5820.8|5814.8|5816.8|5810.8|8
1632751860000|2021-09-27 14:11:00|5816.5|5810.5|5815.8|5809.8|5817.3|5811.3|5815.8|5809.8|12
1632751870000|2021-09-27 14:11:10|5817.3|5811.3|5816.3|5810.3|5818.5|5812.5|5816.3|5810.3|10
1632751880000|2021-09-27 14:11:20|5815.8|5809.8|5815.3|5809.3|5816.8|5810.8|5815.3|5809.3|6
1632751890000|2021-09-27 14:11:30|5814.8|5808.8|5816.8|5810.8|5816.8|5810.8|5814.8|5808.8|12
1632751900000|2021-09-27 14:11:40|5816.3|5810.3|5816.3|5810.3|5817|5811|5815.3|5809.3|8
1632751910000|2021-09-27 14:11:50|5819.8|5813.8|5819.8|5813.8|5820.3|5814.3|5819.3|5813.3|79
1632751920000|2021-09-27 14:12:00|5820.3|5814.3|5819.8|5813.8|5821.3|5815.3|5819.8|5813.8|4
1632751930000|2021-09-27 14:12:10|5819.7|5813.7|5817.3|5811.3|5819.7|5813.7|5816.8|5810.8|3
1632751940000|2021-09-27 14:12:20|5817.7|5811.7|5820|5814|5820|5814|5815.8|5809.8|6
1632751950000|2021-09-27 14:12:30|5820.3|5814.3|5820.3|5814.3|5822.3|5816.3|5820.3|5814.3|25
1632751960000|2021-09-27 14:12:40|5819.7|5813.7|5816.8|5810.8|5820.3|5814.3|5816.7|5810.7|44
1632751970000|2021-09-27 14:12:50|5816.7|5810.7|5815.8|5809.8|5816.7|5810.7|5815.7|5809.7|4
1632751980000|2021-09-27 14:13:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5815.3|5809.3|16
1632751990000|2021-09-27 14:13:10|5816|5810|5815.8|5809.8|5816.8|5810.8|5815.8|5809.8|4
1632752000000|2021-09-27 14:13:20|5816.8|5810.8|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|4
1632752010000|2021-09-27 14:13:30|5816.2|5810.2|5817.2|5811.2|5817.7|5811.7|5816.2|5810.2|5
1632752020000|2021-09-27 14:13:40|5816.8|5810.8|5817.5|5811.5|5817.5|5811.5|5816.8|5810.8|4
1632752030000|2021-09-27 14:13:50|5817.3|5811.3|5815.8|5809.8|5817.8|5811.8|5815.8|5809.8|3
1632752040000|2021-09-27 14:14:00|5815.3|5809.3|5815.7|5809.7|5815.8|5809.8|5815.3|5809.3|4
1632752050000|2021-09-27 14:14:10|5815.3|5809.3|5815.8|5809.8|5816.3|5810.3|5815.3|5809.3|36
1632752060000|2021-09-27 14:14:20|5816.3|5810.3|5816.8|5810.8|5817.3|5811.3|5816.3|5810.3|5
1632752070000|2021-09-27 14:14:30|5816.7|5810.7|5821.8|5815.8|5821.8|5815.8|5815.3|5809.3|28
1632752080000|2021-09-27 14:14:40|5822.3|5816.3|5828.3|5822.3|5828.5|5822.5|5822.3|5816.3|22
1632752090000|2021-09-27 14:14:50|5830.8|5824.8|5840.8|5834.8|5840.8|5834.8|5830.3|5824.3|74
1632752100000|2021-09-27 14:15:00|5838.8|5832.8|5846.8|5840.8|5846.8|5840.8|5838.8|5832.8|54
1632752110000|2021-09-27 14:15:10|5847.2|5841.2|5842.8|5836.8|5847.8|5841.8|5842.8|5836.8|33
1632752120000|2021-09-27 14:15:20|5841.8|5835.8|5842.3|5836.3|5842.8|5836.8|5839|5833|28
1632752130000|2021-09-27 14:15:30|5842|5836|5843.8|5837.8|5843.8|5837.8|5841.8|5835.8|30
1632752140000|2021-09-27 14:15:40|5843.3|5837.3|5843|5837|5843.8|5837.8|5842.5|5836.5|11
1632752150000|2021-09-27 14:15:50|5842.8|5836.8|5839|5833|5842.8|5836.8|5839|5833|4
1632752160000|2021-09-27 14:16:00|5839.3|5833.3|5839.3|5833.3|5839.5|5833.5|5836.8|5830.8|21
1632752170000|2021-09-27 14:16:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.5|5833.5|4
1632752180000|2021-09-27 14:16:20|5839.5|5833.5|5840.2|5834.2|5840.2|5834.2|5839.3|5833.3|7
1632752190000|2021-09-27 14:16:30|5840.3|5834.3|5836.5|5830.5|5840.3|5834.3|5835.8|5829.8|16
1632752200000|2021-09-27 14:16:40|5836.3|5830.3|5840|5834|5840|5834|5836.3|5830.3|45
1632752210000|2021-09-27 14:16:50|5840.3|5834.3|5837.8|5831.8|5841.3|5835.3|5837.8|5831.8|18
1632752220000|2021-09-27 14:17:00|5836.8|5830.8|5837.8|5831.8|5838.2|5832.2|5836.5|5830.5|4
1632752230000|2021-09-27 14:17:10|5838.2|5832.2|5835.8|5829.8|5839.8|5833.8|5835.2|5829.2|13
1632752240000|2021-09-27 14:17:20|5836|5830|5836.5|5830.5|5836.8|5830.8|5836|5830|2
1632752250000|2021-09-27 14:17:30|5836.3|5830.3|5838.8|5832.8|5838.8|5832.8|5836.3|5830.3|4
1632752270000|2021-09-27 14:17:50|5839|5833|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|3
1632752280000|2021-09-27 14:18:00|5839|5833|5839|5833|5839|5833|5839|5833|2
1632752290000|2021-09-27 14:18:10|5839.3|5833.3|5839|5833|5839.8|5833.8|5839|5833|5
1632752300000|2021-09-27 14:18:20|5839.3|5833.3|5839|5833|5839.3|5833.3|5839|5833|2
1632752310000|2021-09-27 14:18:30|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|6
1632752320000|2021-09-27 14:18:40|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|2
1632752330000|2021-09-27 14:18:50|5840.2|5834.2|5839|5833|5840.2|5834.2|5839|5833|6
1632752340000|2021-09-27 14:19:00|5838.5|5832.5|5837.8|5831.8|5844|5838|5837.8|5831.8|120
1632752350000|2021-09-27 14:19:10|5838.3|5832.3|5835.2|5829.2|5838.3|5832.3|5833.8|5827.8|4
1632752360000|2021-09-27 14:19:20|5835.7|5829.7|5834.8|5828.8|5835.8|5829.8|5834.8|5828.8|2
1632752370000|2021-09-27 14:19:30|5835.2|5829.2|5834.3|5828.3|5835.3|5829.3|5834.3|5828.3|1
1632752380000|2021-09-27 14:19:40|5834.5|5828.5|5835.3|5829.3|5835.3|5829.3|5834.3|5828.3|4
1632752390000|2021-09-27 14:19:50|5835.8|5829.8|5836.8|5830.8|5836.8|5830.8|5835.8|5829.8|7
1632752400000|2021-09-27 14:20:00|5837.2|5831.2|5837.8|5831.8|5838.3|5832.3|5836.8|5830.8|6
1632752410000|2021-09-27 14:20:10|5837.5|5831.5|5839.7|5833.7|5839.8|5833.8|5837.5|5831.5|2
1632752420000|2021-09-27 14:20:20|5839.8|5833.8|5841.3|5835.3|5841.3|5835.3|5839.8|5833.8|8
1632752430000|2021-09-27 14:20:30|5840.3|5834.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|5
1632752440000|2021-09-27 14:20:40|5841.2|5835.2|5840.8|5834.8|5841.2|5835.2|5840.3|5834.3|5
1632752450000|2021-09-27 14:20:50|5841.2|5835.2|5842.8|5836.8|5843|5837|5841.2|5835.2|26
1632752460000|2021-09-27 14:21:00|5842.3|5836.3|5842.8|5836.8|5843.3|5837.3|5841.8|5835.8|9
1632752470000|2021-09-27 14:21:10|5842.3|5836.3|5842.8|5836.8|5842.8|5836.8|5841.8|5835.8|11
1632752480000|2021-09-27 14:21:20|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1632752490000|2021-09-27 14:21:30|5842.7|5836.7|5842.3|5836.3|5842.8|5836.8|5842.3|5836.3|3
1632752500000|2021-09-27 14:21:40|5843|5837|5844.3|5838.3|5844.3|5838.3|5843|5837|9
1632752510000|2021-09-27 14:21:50|5844|5838|5841.8|5835.8|5844|5838|5841.8|5835.8|7
1632752520000|2021-09-27 14:22:00|5841|5835|5840|5834|5841|5835|5840|5834|4
1632752530000|2021-09-27 14:22:10|5840.3|5834.3|5839.5|5833.5|5840.3|5834.3|5837.8|5831.8|23
1632752540000|2021-09-27 14:22:20|5840|5834|5839.7|5833.7|5840|5834|5838.7|5832.7|83
1632752550000|2021-09-27 14:22:30|5838.7|5832.7|5839.7|5833.7|5840.5|5834.5|5838.7|5832.7|117
1632752560000|2021-09-27 14:22:40|5839.5|5833.5|5839.7|5833.7|5839.7|5833.7|5838.2|5832.2|16
1632752570000|2021-09-27 14:22:50|5838.2|5832.2|5840|5834|5840.5|5834.5|5838.2|5832.2|11
1632752580000|2021-09-27 14:23:00|5840.5|5834.5|5841.8|5835.8|5841.8|5835.8|5840.5|5834.5|34
1632752590000|2021-09-27 14:23:10|5841.5|5835.5|5841.3|5835.3|5842|5836|5841.3|5835.3|8
1632752600000|2021-09-27 14:23:20|5841.2|5835.2|5837.5|5831.5|5841.8|5835.8|5837.5|5831.5|13
1632752610000|2021-09-27 14:23:30|5837.2|5831.2|5837|5831|5837.5|5831.5|5837|5831|9
1632752620000|2021-09-27 14:23:40|5836|5830|5835|5829|5836|5830|5834|5828|16
1632752630000|2021-09-27 14:23:50|5834.8|5828.8|5831|5825|5834.8|5828.8|5831|5825|4
1632752640000|2021-09-27 14:24:00|5831.8|5825.8|5836.8|5830.8|5836.8|5830.8|5831.8|5825.8|13
1632752650000|2021-09-27 14:24:10|5837.3|5831.3|5837.5|5831.5|5837.8|5831.8|5837.3|5831.3|6
1632752660000|2021-09-27 14:24:20|5836.7|5830.7|5836.8|5830.8|5837.8|5831.8|5836.3|5830.3|4
1632752670000|2021-09-27 14:24:30|5836.3|5830.3|5836|5830|5836.3|5830.3|5836|5830|3
1632752680000|2021-09-27 14:24:40|5836.3|5830.3|5836.8|5830.8|5837.3|5831.3|5836|5830|1
1632752690000|2021-09-27 14:24:50|5837|5831|5837|5831|5837.3|5831.3|5836.5|5830.5|14
1632752700000|2021-09-27 14:25:00|5836.8|5830.8|5835.3|5829.3|5837.2|5831.2|5834.8|5828.8|4
1632752710000|2021-09-27 14:25:10|5835.7|5829.7|5835.8|5829.8|5837.3|5831.3|5835.7|5829.7|14
1632752720000|2021-09-27 14:25:20|5835.5|5829.5|5835.3|5829.3|5835.8|5829.8|5835.3|5829.3|1
1632752730000|2021-09-27 14:25:30|||||||||3
1632752740000|2021-09-27 14:25:40|5835.8|5829.8|5835.3|5829.3|5835.8|5829.8|5835.3|5829.3|16
1632752750000|2021-09-27 14:25:50|5834.8|5828.8|5835|5829|5835|5829|5834.8|5828.8|9
1632752760000|2021-09-27 14:26:00|5834.8|5828.8|5834.7|5828.7|5835|5829|5833.3|5827.3|22
1632752770000|2021-09-27 14:26:10|5834|5828|5832|5826|5834|5828|5831.5|5825.5|4
1632752780000|2021-09-27 14:26:20|5832.3|5826.3|5833|5827|5833|5827|5832|5826|3
1632752790000|2021-09-27 14:26:30|5833.3|5827.3|5833.8|5827.8|5833.8|5827.8|5833.3|5827.3|7
1632752800000|2021-09-27 14:26:40|5833.3|5827.3|5837|5831|5837.5|5831.5|5832.8|5826.8|15
1632752810000|2021-09-27 14:26:50|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632752820000|2021-09-27 14:27:00|5837.7|5831.7|5837|5831|5838|5832|5836.7|5830.7|5
1632752830000|2021-09-27 14:27:10|5837.3|5831.3|5829.8|5823.8|5837.8|5831.8|5829.8|5823.8|54
1632752840000|2021-09-27 14:27:20|5831.3|5825.3|5827.5|5821.5|5831.3|5825.3|5827|5821|15
1632752850000|2021-09-27 14:27:30|5827.2|5821.2|5827|5821|5827.2|5821.2|5827|5821|2
1632752860000|2021-09-27 14:27:40|5826.7|5820.7|5826.3|5820.3|5827.8|5821.8|5826.3|5820.3|8
1632752870000|2021-09-27 14:27:50|5825.8|5819.8|5823.8|5817.8|5825.8|5819.8|5823.8|5817.8|8
1632752880000|2021-09-27 14:28:00|5824.3|5818.3|5824|5818|5824.3|5818.3|5822.3|5816.3|27
1632752890000|2021-09-27 14:28:10|5824.3|5818.3|5824.7|5818.7|5825|5819|5824.3|5818.3|6
1632752900000|2021-09-27 14:28:20|5824.3|5818.3|5822.3|5816.3|5824.3|5818.3|5822.3|5816.3|11
1632752910000|2021-09-27 14:28:30|5822.2|5816.2|5819.8|5813.8|5822.3|5816.3|5819.8|5813.8|3
1632752920000|2021-09-27 14:28:40|5820.2|5814.2|5821.8|5815.8|5821.8|5815.8|5820.2|5814.2|9
1632752930000|2021-09-27 14:28:50|5822.2|5816.2|5821.8|5815.8|5822.3|5816.3|5821.3|5815.3|3
1632752940000|2021-09-27 14:29:00|5822.2|5816.2|5822.8|5816.8|5823.2|5817.2|5822.2|5816.2|2
1632752950000|2021-09-27 14:29:10|5823.7|5817.7|5823.8|5817.8|5824.8|5818.8|5823.7|5817.7|3
1632752960000|2021-09-27 14:29:20|5824|5818|5825.8|5819.8|5825.8|5819.8|5823.3|5817.3|12
1632752970000|2021-09-27 14:29:30|5825.3|5819.3|5825|5819|5825.3|5819.3|5825|5819|2
1632752980000|2021-09-27 14:29:40|5825.2|5819.2|5825.2|5819.2|5825.8|5819.8|5825|5819|1
1632752990000|2021-09-27 14:29:50|5825|5819|5827.8|5821.8|5827.8|5821.8|5825|5819|15
1632753000000|2021-09-27 14:30:00|5828.3|5822.3|5826.8|5820.8|5828.3|5822.3|5826.5|5820.5|27
1632753010000|2021-09-27 14:30:10|5827.3|5821.3|5828.3|5822.3|5828.3|5822.3|5827|5821|7
1632753020000|2021-09-27 14:30:20|5827.3|5821.3|5830.8|5824.8|5830.8|5824.8|5827.3|5821.3|4
1632753030000|2021-09-27 14:30:30|5831.2|5825.2|5832.3|5826.3|5832.3|5826.3|5831.2|5825.2|2
1632753040000|2021-09-27 14:30:40|5832.5|5826.5|5833|5827|5833.3|5827.3|5832.5|5826.5|4
1632753050000|2021-09-27 14:30:50|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832|5826|8
1632753060000|2021-09-27 14:31:00|5831.3|5825.3|5831|5825|5831.3|5825.3|5831|5825|5
1632753070000|2021-09-27 14:31:10|5830.8|5824.8|5830.8|5824.8|5832.8|5826.8|5830.8|5824.8|4
1632753080000|2021-09-27 14:31:20|5830.3|5824.3|5830.8|5824.8|5831.3|5825.3|5830.3|5824.3|10
1632753090000|2021-09-27 14:31:30|5830.7|5824.7|5831.3|5825.3|5831.5|5825.5|5830.7|5824.7|4
1632753100000|2021-09-27 14:31:40|5831.5|5825.5|5833.3|5827.3|5833.3|5827.3|5831.2|5825.2|8
1632753110000|2021-09-27 14:31:50|5836.3|5830.3|5837.7|5831.7|5837.7|5831.7|5836.3|5830.3|9
1632753120000|2021-09-27 14:32:00|5838.2|5832.2|5836.7|5830.7|5838.7|5832.7|5836|5830|14
1632753130000|2021-09-27 14:32:10|5836.8|5830.8|5838.3|5832.3|5838.7|5832.7|5836.7|5830.7|3
1632753140000|2021-09-27 14:32:20|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|18
1632753150000|2021-09-27 14:32:30|5839.3|5833.3|5838.3|5832.3|5839.7|5833.7|5838.3|5832.3|5
1632753160000|2021-09-27 14:32:40|5839.2|5833.2|5838|5832|5840|5834|5838|5832|162
1632753170000|2021-09-27 14:32:50|5837.8|5831.8|5838.7|5832.7|5838.7|5832.7|5837.7|5831.7|1
1632753180000|2021-09-27 14:33:00|5838.2|5832.2|5840.7|5834.7|5841.2|5835.2|5838.2|5832.2|7
1632753190000|2021-09-27 14:33:10|5840.3|5834.3|5840.7|5834.7|5840.7|5834.7|5840.3|5834.3|1
1632753200000|2021-09-27 14:33:20|5840.3|5834.3|5840.7|5834.7|5840.7|5834.7|5840.3|5834.3|4
1632753210000|2021-09-27 14:33:30|5840.3|5834.3|5840.7|5834.7|5841.2|5835.2|5840.3|5834.3|7
1632753220000|2021-09-27 14:33:40|5841.2|5835.2|5841.7|5835.7|5842.3|5836.3|5841.2|5835.2|3
1632753230000|2021-09-27 14:33:50|5841.3|5835.3|5840.3|5834.3|5841.3|5835.3|5840.3|5834.3|16
1632753240000|2021-09-27 14:34:00|5839.3|5833.3|5837|5831|5839.7|5833.7|5836.5|5830.5|7
1632753250000|2021-09-27 14:34:10|5836.8|5830.8|5837|5831|5837|5831|5836.8|5830.8|6
1632753260000|2021-09-27 14:34:20|5836.8|5830.8|5833.8|5827.8|5837|5831|5833.8|5827.8|8
1632753270000|2021-09-27 14:34:30|5834|5828|5834|5828|5834|5828|5834|5828|6
1632753280000|2021-09-27 14:34:40|5832.8|5826.8|5832.8|5826.8|5833.7|5827.7|5832.3|5826.3|8
1632753290000|2021-09-27 14:34:50|5833.3|5827.3|5834.8|5828.8|5835.8|5829.8|5833.3|5827.3|4
1632753300000|2021-09-27 14:35:00|5835.3|5829.3|5837.8|5831.8|5837.8|5831.8|5835.3|5829.3|6
1632753310000|2021-09-27 14:35:10|5838.3|5832.3|5839|5833|5840|5834|5838.3|5832.3|10
1632753320000|2021-09-27 14:35:20|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|1
1632753330000|2021-09-27 14:35:30|5839|5833|5839|5833|5839.3|5833.3|5839|5833|8
1632753340000|2021-09-27 14:35:40|5838.3|5832.3|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|2
1632753350000|2021-09-27 14:35:50|5836.3|5830.3|5834.8|5828.8|5836.3|5830.3|5834.8|5828.8|5
1632753360000|2021-09-27 14:36:00|5834.7|5828.7|5835.3|5829.3|5835.3|5829.3|5834.3|5828.3|11
1632753370000|2021-09-27 14:36:10|5834.8|5828.8|5832.3|5826.3|5834.8|5828.8|5832.3|5826.3|12
1632753380000|2021-09-27 14:36:20|5832|5826|5829.8|5823.8|5832|5826|5829.8|5823.8|4
1632753390000|2021-09-27 14:36:30|5829.2|5823.2|5830.8|5824.8|5830.8|5824.8|5828.8|5822.8|7
1632753400000|2021-09-27 14:36:40|5831.3|5825.3|5831.8|5825.8|5831.8|5825.8|5830.5|5824.5|3
1632753410000|2021-09-27 14:36:50|5831.3|5825.3|5831.8|5825.8|5832.3|5826.3|5831.3|5825.3|7
1632753420000|2021-09-27 14:37:00|5832.2|5826.2|5834.7|5828.7|5834.7|5828.7|5832.2|5826.2|7
1632753430000|2021-09-27 14:37:10|5834.2|5828.2|5833.3|5827.3|5834.2|5828.2|5832.8|5826.8|6
1632753440000|2021-09-27 14:37:20|5834.3|5828.3|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|3
1632753450000|2021-09-27 14:37:30|5835.2|5829.2|5833.5|5827.5|5835.3|5829.3|5833.3|5827.3|13
1632753460000|2021-09-27 14:37:40|5833.3|5827.3|5834.8|5828.8|5834.8|5828.8|5833.3|5827.3|15
1632753470000|2021-09-27 14:37:50|5834.5|5828.5|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|2
1632753480000|2021-09-27 14:38:00|5834.3|5828.3|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|12
1632753490000|2021-09-27 14:38:10|5834.5|5828.5|5831.8|5825.8|5834.5|5828.5|5831.8|5825.8|2
1632753500000|2021-09-27 14:38:20|5831.3|5825.3|5830.8|5824.8|5831.3|5825.3|5829.7|5823.7|7
1632753510000|2021-09-27 14:38:30|5831.3|5825.3|5832.8|5826.8|5832.8|5826.8|5831.3|5825.3|3
1632753520000|2021-09-27 14:38:40|5832.5|5826.5|5831.3|5825.3|5833.2|5827.2|5831.3|5825.3|5
1632753530000|2021-09-27 14:38:50|5831.8|5825.8|5833.8|5827.8|5833.8|5827.8|5831.8|5825.8|5
1632753540000|2021-09-27 14:39:00|5833.3|5827.3|5834.3|5828.3|5834.3|5828.3|5833.3|5827.3|1
1632753550000|2021-09-27 14:39:10|5834|5828|5833.8|5827.8|5834|5828|5833.8|5827.8|3
1632753560000|2021-09-27 14:39:20|5834.3|5828.3|5834.8|5828.8|5835.2|5829.2|5834.3|5828.3|3
1632753570000|2021-09-27 14:39:30|5835.3|5829.3|5835.7|5829.7|5835.7|5829.7|5835.3|5829.3|2
1632753580000|2021-09-27 14:39:40|5835.8|5829.8|5836.3|5830.3|5836.3|5830.3|5835.5|5829.5|4
1632753590000|2021-09-27 14:39:50|5836.8|5830.8|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|6
1632753600000|2021-09-27 14:40:00|5835.5|5829.5|5837.7|5831.7|5837.8|5831.8|5833.8|5827.8|15
1632753610000|2021-09-27 14:40:10|5837.3|5831.3|5836.3|5830.3|5837.8|5831.8|5836.3|5830.3|19
1632753620000|2021-09-27 14:40:20|5835.7|5829.7|5836|5830|5836.3|5830.3|5835.3|5829.3|19
1632753630000|2021-09-27 14:40:30|5836.3|5830.3|5837|5831|5837.3|5831.3|5836.3|5830.3|2
1632753640000|2021-09-27 14:40:40|5836.5|5830.5|5837.5|5831.5|5837.5|5831.5|5836|5830|22
1632753650000|2021-09-27 14:40:50|5837|5831|5836|5830|5837|5831|5836|5830|8
1632753660000|2021-09-27 14:41:00|5836.5|5830.5|5837.3|5831.3|5837.3|5831.3|5836.5|5830.5|3
1632753670000|2021-09-27 14:41:10|5837.5|5831.5|5837.3|5831.3|5838|5832|5837.3|5831.3|14
1632753680000|2021-09-27 14:41:20|5837.7|5831.7|5835.3|5829.3|5837.7|5831.7|5835.3|5829.3|11
1632753690000|2021-09-27 14:41:30|5834.8|5828.8|5834.3|5828.3|5834.8|5828.8|5834.3|5828.3|3
1632753700000|2021-09-27 14:41:40|||||||||2
1632753710000|2021-09-27 14:41:50|5834.5|5828.5|5834.8|5828.8|5834.8|5828.8|5834.5|5828.5|2
1632753720000|2021-09-27 14:42:00|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|6
1632753730000|2021-09-27 14:42:10|5834.7|5828.7|5831|5825|5834.8|5828.8|5831|5825|8
1632753740000|2021-09-27 14:42:20|5830.8|5824.8|5832.8|5826.8|5833.3|5827.3|5830.8|5824.8|14
1632753750000|2021-09-27 14:42:30|5833.3|5827.3|5832.7|5826.7|5833.3|5827.3|5832.7|5826.7|2
1632753760000|2021-09-27 14:42:40|5832.8|5826.8|5832.7|5826.7|5832.8|5826.8|5832.3|5826.3|1
1632753770000|2021-09-27 14:42:50|||||||||2
1632753780000|2021-09-27 14:43:00|5833.3|5827.3|5831.8|5825.8|5833.3|5827.3|5831.8|5825.8|3
1632753790000|2021-09-27 14:43:10|5832.3|5826.3|5830.8|5824.8|5832.3|5826.3|5830.5|5824.5|8
1632753800000|2021-09-27 14:43:20|5831|5825|5830.8|5824.8|5831|5825|5830.8|5824.8|1
1632753810000|2021-09-27 14:43:30|5831.2|5825.2|5831.3|5825.3|5831.3|5825.3|5831.2|5825.2|7
1632753820000|2021-09-27 14:43:40|5830.3|5824.3|5828.3|5822.3|5830.3|5824.3|5828.3|5822.3|15
1632753830000|2021-09-27 14:43:50|5827.8|5821.8|5825.7|5819.7|5827.8|5821.8|5825.7|5819.7|14
1632753840000|2021-09-27 14:44:00|5825.8|5819.8|5824.8|5818.8|5825.8|5819.8|5824.8|5818.8|5
1632753850000|2021-09-27 14:44:10|5824.5|5818.5|5824.8|5818.8|5824.8|5818.8|5824.5|5818.5|2
1632753860000|2021-09-27 14:44:20|5824.2|5818.2|5825.7|5819.7|5825.7|5819.7|5823.8|5817.8|7
1632753870000|2021-09-27 14:44:30|5826.2|5820.2|5824.3|5818.3|5826.2|5820.2|5824.3|5818.3|4
1632753880000|2021-09-27 14:44:40|||||||||5
1632753890000|2021-09-27 14:44:50|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|4
1632753900000|2021-09-27 14:45:00|5824.3|5818.3|5823.5|5817.5|5824.3|5818.3|5823.3|5817.3|33
1632753910000|2021-09-27 14:45:10|5825.3|5819.3|5831.3|5825.3|5831.3|5825.3|5825.3|5819.3|43
1632753920000|2021-09-27 14:45:20|5830.8|5824.8|5828.3|5822.3|5831.3|5825.3|5828.3|5822.3|12
1632753930000|2021-09-27 14:45:30|5827.3|5821.3|5830.7|5824.7|5830.7|5824.7|5827.3|5821.3|15
1632753940000|2021-09-27 14:45:40|5830.3|5824.3|5829.8|5823.8|5830.3|5824.3|5829.8|5823.8|2
1632753950000|2021-09-27 14:45:50|5830|5824|5828.2|5822.2|5830|5824|5828.2|5822.2|10
1632753960000|2021-09-27 14:46:00|5827.7|5821.7|5830|5824|5830|5824|5827.7|5821.7|3
1632753970000|2021-09-27 14:46:10|5828.9|5822.9|5827.2|5821.2|5829.2|5823.2|5827.2|5821.2|5
1632753980000|2021-09-27 14:46:20|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|3
1632753990000|2021-09-27 14:46:30|5826.3|5820.3|5825.7|5819.7|5826.3|5820.3|5825.7|5819.7|1
1632754000000|2021-09-27 14:46:40|5825.3|5819.3|5823.5|5817.5|5825.3|5819.3|5823.2|5817.2|9
1632754010000|2021-09-27 14:46:50|5823.3|5817.3|5822.7|5816.7|5823.5|5817.5|5822.7|5816.7|11
1632754020000|2021-09-27 14:47:00|5821.7|5815.7|5822.2|5816.2|5822.5|5816.5|5820.2|5814.2|13
1632754030000|2021-09-27 14:47:10|5821.9|5815.9|5822.5|5816.5|5822.5|5816.5|5821.7|5815.7|4
1632754040000|2021-09-27 14:47:20|5822.7|5816.7|5821.7|5815.7|5822.7|5816.7|5821.7|5815.7|2
1632754050000|2021-09-27 14:47:30|5821.9|5815.9|5823.2|5817.2|5823.7|5817.7|5821.9|5815.9|7
1632754060000|2021-09-27 14:47:40|5822.7|5816.7|5820.7|5814.7|5822.7|5816.7|5820.7|5814.7|6
1632754070000|2021-09-27 14:47:50|5821.2|5815.2|5820.2|5814.2|5821.7|5815.7|5819.7|5813.7|11
1632754080000|2021-09-27 14:48:00|5820.5|5814.5|5822|5816|5822.2|5816.2|5820.2|5814.2|14
1632754090000|2021-09-27 14:48:10|5822.2|5816.2|5822.7|5816.7|5822.7|5816.7|5819.7|5813.7|10
1632754100000|2021-09-27 14:48:20|5822.3|5816.3|5823.7|5817.7|5824.2|5818.2|5821.2|5815.2|48
1632754110000|2021-09-27 14:48:30|5824|5818|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|3
1632754120000|2021-09-27 14:48:40|5825.4|5819.4|5824.5|5818.5|5825.7|5819.7|5824.5|5818.5|34
1632754130000|2021-09-27 14:48:50|5824.7|5818.7|5825.2|5819.2|5825.7|5819.7|5824.4|5818.4|18
1632754140000|2021-09-27 14:49:00|5825|5819|5825.2|5819.2|5825.2|5819.2|5824.2|5818.2|5
1632754150000|2021-09-27 14:49:10|5825.5|5819.5|5823.8|5817.8|5825.7|5819.7|5823.8|5817.8|12
1632754160000|2021-09-27 14:49:20|5824|5818|5825|5819|5825|5819|5824|5818|0
1632754170000|2021-09-27 14:49:30|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632754180000|2021-09-27 14:49:40|5825|5819|5826.2|5820.2|5827.7|5821.7|5823.7|5817.7|31
1632754190000|2021-09-27 14:49:50|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|1
1632754200000|2021-09-27 14:50:00|5825.5|5819.5|5823.4|5817.4|5825.5|5819.5|5823.4|5817.4|7
1632754210000|2021-09-27 14:50:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|14
1632754220000|2021-09-27 14:50:20|5822.7|5816.7|5822.9|5816.9|5824|5818|5822.7|5816.7|12
1632754230000|2021-09-27 14:50:30|5822.7|5816.7|5822.7|5816.7|5823|5817|5821.7|5815.7|3
1632754240000|2021-09-27 14:50:40|5822.4|5816.4|5819.7|5813.7|5822.7|5816.7|5819.7|5813.7|8
1632754250000|2021-09-27 14:50:50|5819.4|5813.4|5821.7|5815.7|5821.7|5815.7|5819.2|5813.2|13
1632754260000|2021-09-27 14:51:00|5821.5|5815.5|5820.2|5814.2|5821.5|5815.5|5819.2|5813.2|21
1632754270000|2021-09-27 14:51:10|5819.7|5813.7|5819.2|5813.2|5819.7|5813.7|5817.5|5811.5|14
1632754280000|2021-09-27 14:51:20|5818.7|5812.7|5819.7|5813.7|5820|5814|5818.7|5812.7|2
1632754290000|2021-09-27 14:51:30|5820.7|5814.7|5819.2|5813.2|5820.7|5814.7|5818.7|5812.7|9
1632754300000|2021-09-27 14:51:40|5819.7|5813.7|5822|5816|5822|5816|5819.7|5813.7|4
1632754310000|2021-09-27 14:51:50|5824|5818|5824.7|5818.7|5826.2|5820.2|5824|5818|11
1632754320000|2021-09-27 14:52:00|5825|5819|5824.7|5818.7|5827|5821|5824.2|5818.2|10
1632754330000|2021-09-27 14:52:10|5825|5819|5824.4|5818.4|5825.7|5819.7|5824.4|5818.4|10
1632754340000|2021-09-27 14:52:20|5824.2|5818.2|5824.2|5818.2|5826.7|5820.7|5824.2|5818.2|6
1632754350000|2021-09-27 14:52:30|5823.7|5817.7|5822.2|5816.2|5823.7|5817.7|5822|5816|5
1632754360000|2021-09-27 14:52:40|5823.2|5817.2|5823.7|5817.7|5824.2|5818.2|5822.9|5816.9|8
1632754370000|2021-09-27 14:52:50|5823.4|5817.4|5823|5817|5823.4|5817.4|5820.2|5814.2|20
1632754380000|2021-09-27 14:53:00|5822.9|5816.9|5823.8|5817.8|5825.5|5819.5|5822.2|5816.2|10
1632754390000|2021-09-27 14:53:10|5822.2|5816.2|5823.3|5817.3|5824.5|5818.5|5821.8|5815.8|15
1632754400000|2021-09-27 14:53:20|5822.8|5816.8|5824.3|5818.3|5824.3|5818.3|5822.8|5816.8|1
1632754410000|2021-09-27 14:53:30|5824|5818|5823.2|5817.2|5824|5818|5822.5|5816.5|7
1632754420000|2021-09-27 14:53:40|5823.5|5817.5|5823.2|5817.2|5824.7|5818.7|5823.2|5817.2|2
1632754430000|2021-09-27 14:53:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1632754440000|2021-09-27 14:54:00|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|2
1632754450000|2021-09-27 14:54:10|5824.7|5818.7|5825.2|5819.2|5826.2|5820.2|5824.7|5818.7|12
1632754460000|2021-09-27 14:54:20|5825.5|5819.5|5827.2|5821.2|5827.5|5821.5|5825.5|5819.5|4
1632754470000|2021-09-27 14:54:30|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|2
1632754480000|2021-09-27 14:54:40|5828.2|5822.2|5823.4|5817.4|5828.2|5822.2|5823|5817|6
1632754490000|2021-09-27 14:54:50|5822.7|5816.7|5822|5816|5823.2|5817.2|5821.2|5815.2|10
1632754500000|2021-09-27 14:55:00|5822.2|5816.2|5822.2|5816.2|5822.7|5816.7|5822.2|5816.2|6
1632754510000|2021-09-27 14:55:10|5822.5|5816.5|5823.2|5817.2|5823.2|5817.2|5822.5|5816.5|37
1632754520000|2021-09-27 14:55:20|5823.4|5817.4|5823.7|5817.7|5823.7|5817.7|5823.4|5817.4|15
1632754530000|2021-09-27 14:55:30|5825.2|5819.2|5817.5|5811.5|5825.2|5819.2|5816.7|5810.7|20
1632754540000|2021-09-27 14:55:40|5816.2|5810.2|5816.2|5810.2|5817.4|5811.4|5816.2|5810.2|8
1632754550000|2021-09-27 14:55:50|5815.9|5809.9|5816.7|5810.7|5818.2|5812.2|5815.7|5809.7|6
1632754560000|2021-09-27 14:56:00|5817.7|5811.7|5820.2|5814.2|5820.2|5814.2|5817.7|5811.7|5
1632754570000|2021-09-27 14:56:10|5820.5|5814.5|5821.2|5815.2|5821.5|5815.5|5820.5|5814.5|12
1632754580000|2021-09-27 14:56:20|5820.7|5814.7|5821.2|5815.2|5821.2|5815.2|5820.7|5814.7|11
1632754590000|2021-09-27 14:56:30|5822.2|5816.2|5821|5815|5823|5817|5821|5815|5
1632754600000|2021-09-27 14:56:40|5820.7|5814.7|5820.2|5814.2|5820.7|5814.7|5820.2|5814.2|2
1632754610000|2021-09-27 14:56:50|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|2
1632754620000|2021-09-27 14:57:00|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|0
1632754630000|2021-09-27 14:57:10|5819|5813|5817.7|5811.7|5819|5813|5817.7|5811.7|2
1632754640000|2021-09-27 14:57:20|5816.7|5810.7|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|6
1632754650000|2021-09-27 14:57:30|||||||||2
1632754660000|2021-09-27 14:57:40|5817.5|5811.5|5817|5811|5817.5|5811.5|5816.2|5810.2|4
1632754670000|2021-09-27 14:57:50|5816.5|5810.5|5817.2|5811.2|5818.2|5812.2|5816.5|5810.5|10
1632754680000|2021-09-27 14:58:00|5818|5812|5818|5812|5818|5812|5818|5812|2
1632754690000|2021-09-27 14:58:10|5817.7|5811.7|5816.7|5810.7|5818|5812|5816.5|5810.5|34
1632754700000|2021-09-27 14:58:20|5817.2|5811.2|5815.7|5809.7|5817.2|5811.2|5815.7|5809.7|21
1632754710000|2021-09-27 14:58:30|5817.4|5811.4|5816.2|5810.2|5817.7|5811.7|5816.2|5810.2|22
1632754720000|2021-09-27 14:58:40|5817.2|5811.2|5817|5811|5817.2|5811.2|5816.2|5810.2|14
1632754730000|2021-09-27 14:58:50|5817.2|5811.2|5818.2|5812.2|5818.2|5812.2|5816.7|5810.7|3
1632754740000|2021-09-27 14:59:00|5817.4|5811.4|5817.7|5811.7|5818.2|5812.2|5816.2|5810.2|6
1632754750000|2021-09-27 14:59:10|5817.9|5811.9|5817.2|5811.2|5818.2|5812.2|5817.2|5811.2|3
1632754760000|2021-09-27 14:59:20|5816.7|5810.7|5818.7|5812.7|5818.7|5812.7|5816.7|5810.7|25
1632754770000|2021-09-27 14:59:30|5818.5|5812.5|5820.7|5814.7|5820.7|5814.7|5818.5|5812.5|8
1632754780000|2021-09-27 14:59:40|5820.5|5814.5|5821|5815|5821.5|5815.5|5820|5814|10
1632754790000|2021-09-27 14:59:50|5821.3|5815.3|5821.5|5815.5|5821.5|5815.5|5821|5815|5
1632754800000|2021-09-27 15:00:00|5821|5815|5823.2|5817.2|5824|5818|5821|5815|23
1632754810000|2021-09-27 15:00:10|5823|5817|5823.2|5817.2|5824.7|5818.7|5823|5817|5
1632754820000|2021-09-27 15:00:20|5823.4|5817.4|5824.2|5818.2|5824.7|5818.7|5823.2|5817.2|27
1632754830000|2021-09-27 15:00:30|5823.9|5817.9|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|4
1632754840000|2021-09-27 15:00:40|5824.7|5818.7|5824.4|5818.4|5824.7|5818.7|5824.2|5818.2|8
1632754850000|2021-09-27 15:00:50|5824.2|5818.2|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|15
1632754860000|2021-09-27 15:01:00|5823.7|5817.7|5824.3|5818.3|5824.5|5818.5|5822|5816|67
1632754870000|2021-09-27 15:01:10|5824|5818|5826|5820|5826|5820|5823.5|5817.5|5
1632754880000|2021-09-27 15:01:20|5825.7|5819.7|5825.5|5819.5|5825.7|5819.7|5825.5|5819.5|0
1632754890000|2021-09-27 15:01:30|5825.2|5819.2|5824|5818|5825.2|5819.2|5824|5818|34
1632754900000|2021-09-27 15:01:40|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|28
1632754910000|2021-09-27 15:01:50|5824|5818|5824|5818|5825|5819|5824|5818|25
1632754920000|2021-09-27 15:02:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823|5817|14
1632754930000|2021-09-27 15:02:10|5823.4|5817.4|5822|5816|5823.5|5817.5|5822|5816|5
1632754940000|2021-09-27 15:02:20|5821.7|5815.7|5822.3|5816.3|5822.7|5816.7|5821.7|5815.7|8
1632754950000|2021-09-27 15:02:30|5823|5817|5822.5|5816.5|5824|5818|5822.5|5816.5|4
1632754960000|2021-09-27 15:02:40|5822.8|5816.8|5823|5817|5823.7|5817.7|5821.5|5815.5|55
1632754970000|2021-09-27 15:02:50|5822.4|5816.4|5824.4|5818.4|5824.4|5818.4|5822.2|5816.2|65
1632754980000|2021-09-27 15:03:00|5824.2|5818.2|5823.2|5817.2|5824.2|5818.2|5822.7|5816.7|4
1632754990000|2021-09-27 15:03:10|5823.5|5817.5|5825|5819|5825.3|5819.3|5822.2|5816.2|5
1632755000000|2021-09-27 15:03:20|5825.3|5819.3|5825|5819|5825.3|5819.3|5825|5819|13
1632755010000|2021-09-27 15:03:30|5823.7|5817.7|5824|5818|5824|5818|5823.7|5817.7|11
1632755020000|2021-09-27 15:03:40|5823.2|5817.2|5823|5817|5823.5|5817.5|5822.7|5816.7|1
1632755030000|2021-09-27 15:03:50|5822.5|5816.5|5823.4|5817.4|5823.7|5817.7|5822.2|5816.2|6
1632755040000|2021-09-27 15:04:00|5823|5817|5821.7|5815.7|5823.7|5817.7|5821.7|5815.7|18
1632755050000|2021-09-27 15:04:10|5821|5815|5820.2|5814.2|5821.2|5815.2|5819.7|5813.7|12
1632755060000|2021-09-27 15:04:20|5819.7|5813.7|5820.7|5814.7|5820.9|5814.9|5819.7|5813.7|19
1632755070000|2021-09-27 15:04:30|5820.2|5814.2|5820.7|5814.7|5820.7|5814.7|5820.2|5814.2|9
1632755080000|2021-09-27 15:04:40|5821|5815|5822.7|5816.7|5822.7|5816.7|5820.7|5814.7|3
1632755090000|2021-09-27 15:04:50|5824|5818|5823.2|5817.2|5824|5818|5822.7|5816.7|5
1632755100000|2021-09-27 15:05:00|5822.7|5816.7|5821.7|5815.7|5822.7|5816.7|5821.7|5815.7|66
1632755110000|2021-09-27 15:05:10|5821.4|5815.4|5819.7|5813.7|5821.4|5815.4|5819.7|5813.7|15
1632755120000|2021-09-27 15:05:20|5819.9|5813.9|5820.7|5814.7|5821.2|5815.2|5819.7|5813.7|5
1632755130000|2021-09-27 15:05:30|5821.2|5815.2|5819.7|5813.7|5821.2|5815.2|5819.7|5813.7|6
1632755140000|2021-09-27 15:05:40|5819.9|5813.9|5820.3|5814.3|5820.7|5814.7|5819.7|5813.7|7
1632755150000|2021-09-27 15:05:50|5820.7|5814.7|5816.7|5810.7|5820.7|5814.7|5815.9|5809.9|31
1632755160000|2021-09-27 15:06:00|5816.2|5810.2|5818.2|5812.2|5818.2|5812.2|5815.7|5809.7|14
1632755170000|2021-09-27 15:06:10|5817.7|5811.7|5816.2|5810.2|5817.7|5811.7|5816|5810|5
1632755180000|2021-09-27 15:06:20|5815.7|5809.7|5816|5810|5816.2|5810.2|5815.7|5809.7|6
1632755190000|2021-09-27 15:06:30|5815.7|5809.7|5816.2|5810.2|5816.5|5810.5|5815.7|5809.7|12
1632755200000|2021-09-27 15:06:40|5817|5811|5817.7|5811.7|5817.7|5811.7|5816|5810|8
1632755210000|2021-09-27 15:06:50|5817.2|5811.2|5817.2|5811.2|5817.4|5811.4|5816.7|5810.7|3
1632755220000|2021-09-27 15:07:00|5816.9|5810.9|5818.2|5812.2|5818.4|5812.4|5816.7|5810.7|14
1632755230000|2021-09-27 15:07:10|5818.7|5812.7|5819.2|5813.2|5819.2|5813.2|5817.7|5811.7|5
1632755240000|2021-09-27 15:07:20|5819.5|5813.5|5820.2|5814.2|5820.2|5814.2|5819.2|5813.2|1
1632755250000|2021-09-27 15:07:30|5819.9|5813.9|5820.2|5814.2|5820.7|5814.7|5819|5813|31
1632755260000|2021-09-27 15:07:40|5820.7|5814.7|5819.4|5813.4|5820.7|5814.7|5819.2|5813.2|9
1632755270000|2021-09-27 15:07:50|5818.9|5812.9|5818.7|5812.7|5818.9|5812.9|5818.7|5812.7|1
1632755280000|2021-09-27 15:08:00|5817.2|5811.2|5815.9|5809.9|5817.2|5811.2|5815.9|5809.9|11
1632755290000|2021-09-27 15:08:10|5814.7|5808.7|5814.2|5808.2|5814.7|5808.7|5814.2|5808.2|6
1632755300000|2021-09-27 15:08:20|5813.5|5807.5|5814.2|5808.2|5814.2|5808.2|5813.5|5807.5|16
1632755310000|2021-09-27 15:08:30|5813.4|5807.4|5813.2|5807.2|5813.4|5807.4|5813.2|5807.2|4
1632755320000|2021-09-27 15:08:40|5813.4|5807.4|5813.7|5807.7|5813.7|5807.7|5813.2|5807.2|9
1632755330000|2021-09-27 15:08:50|5815.2|5809.2|5815.7|5809.7|5815.7|5809.7|5814.4|5808.4|6
1632755340000|2021-09-27 15:09:00|5815.5|5809.5|5817.2|5811.2|5817.4|5811.4|5815.2|5809.2|11
1632755350000|2021-09-27 15:09:10|5817.5|5811.5|5816.2|5810.2|5818.2|5812.2|5816.2|5810.2|3
1632755360000|2021-09-27 15:09:20|5815.7|5809.7|5817.7|5811.7|5818.2|5812.2|5815.7|5809.7|8
1632755370000|2021-09-27 15:09:30|5817.4|5811.4|5818.2|5812.2|5818.2|5812.2|5817.2|5811.2|2
1632755380000|2021-09-27 15:09:40|5818.5|5812.5|5816.2|5810.2|5818.5|5812.5|5816.2|5810.2|2
1632755390000|2021-09-27 15:09:50|5815.2|5809.2|5816.7|5810.7|5816.7|5810.7|5815.2|5809.2|5
1632755400000|2021-09-27 15:10:00|5816.9|5810.9|5816.7|5810.7|5818.2|5812.2|5816.7|5810.7|4
1632755410000|2021-09-27 15:10:10|5815.9|5809.9|5816.4|5810.4|5817.2|5811.2|5815.9|5809.9|18
1632755420000|2021-09-27 15:10:20|5816.7|5810.7|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|2
1632755430000|2021-09-27 15:10:30|5817|5811|5817|5811|5817.2|5811.2|5816.7|5810.7|9
1632755440000|2021-09-27 15:10:40|5817.2|5811.2|5817|5811|5817.2|5811.2|5817|5811|3
1632755450000|2021-09-27 15:10:50|5817.2|5811.2|5818.2|5812.2|5818.2|5812.2|5817.2|5811.2|3
1632755460000|2021-09-27 15:11:00|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5816.7|5810.7|3
1632755470000|2021-09-27 15:11:10|5815.9|5809.9|5814.4|5808.4|5816.2|5810.2|5814.2|5808.2|6
1632755480000|2021-09-27 15:11:20|5814.2|5808.2|5813.7|5807.7|5814.5|5808.5|5811.4|5805.4|7
1632755490000|2021-09-27 15:11:30|5813.4|5807.4|5814.2|5808.2|5814.2|5808.2|5812.8|5806.8|5
1632755500000|2021-09-27 15:11:40|5813.9|5807.9|5814.7|5808.7|5814.9|5808.9|5813.7|5807.7|2
1632755510000|2021-09-27 15:11:50|5814.4|5808.4|5813.7|5807.7|5814.7|5808.7|5813.7|5807.7|1
1632755520000|2021-09-27 15:12:00|||||||||6
1632755530000|2021-09-27 15:12:10|5812.9|5806.9|5814.2|5808.2|5814.2|5808.2|5812.7|5806.7|106
1632755540000|2021-09-27 15:12:20|5814.7|5808.7|5813.7|5807.7|5814.7|5808.7|5813.7|5807.7|3
1632755550000|2021-09-27 15:12:30|5813.5|5807.5|5814.2|5808.2|5814.7|5808.7|5812.7|5806.7|5
1632755560000|2021-09-27 15:12:40|5813.9|5807.9|5814.7|5808.7|5815|5809|5813.9|5807.9|1
1632755570000|2021-09-27 15:12:50|5814.2|5808.2|5814.7|5808.7|5815|5809|5814|5808|1
1632755580000|2021-09-27 15:13:00|5814.4|5808.4|5814.7|5808.7|5814.7|5808.7|5814|5808|4
1632755590000|2021-09-27 15:13:10|5814|5808|5814.2|5808.2|5814.2|5808.2|5814|5808|3
1632755600000|2021-09-27 15:13:20|5814.5|5808.5|5814.2|5808.2|5814.7|5808.7|5814.2|5808.2|105
1632755610000|2021-09-27 15:13:30|5814.5|5808.5|5815.2|5809.2|5816.2|5810.2|5814.5|5808.5|7
1632755620000|2021-09-27 15:13:40|5815|5809|5815|5809|5815|5809|5815|5809|2
1632755630000|2021-09-27 15:13:50|5814.7|5808.7|5814.5|5808.5|5815|5809|5813.7|5807.7|617
1632755640000|2021-09-27 15:14:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.5|5808.5|3
1632755650000|2021-09-27 15:14:10|5814.5|5808.5|5816.4|5810.4|5816.4|5810.4|5814.5|5808.5|3
1632755660000|2021-09-27 15:14:20|5816|5810|5817.4|5811.4|5817.4|5811.4|5816|5810|12
1632755670000|2021-09-27 15:14:30|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.4|5811.4|8
1632755680000|2021-09-27 15:14:40|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|6
1632755690000|2021-09-27 15:14:50|5817.4|5811.4|5817.5|5811.5|5818|5812|5817.4|5811.4|11
1632755700000|2021-09-27 15:15:00|5817.4|5811.4|5817.4|5811.4|5818|5812|5816.5|5810.5|7
1632755710000|2021-09-27 15:15:10|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|2
1632755720000|2021-09-27 15:15:20|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|1
1632755730000|2021-09-27 15:15:30|5816.7|5810.7|5815.5|5809.5|5816.7|5810.7|5815.4|5809.4|13
1632755740000|2021-09-27 15:15:40|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|3
1632755750000|2021-09-27 15:15:50|5816.5|5810.5|5815|5809|5817.4|5811.4|5815|5809|77
1632755760000|2021-09-27 15:16:00|5813.5|5807.5|5815.4|5809.4|5815.4|5809.4|5813.5|5807.5|5
1632755770000|2021-09-27 15:16:10|5815.7|5809.7|5816.4|5810.4|5816.4|5810.4|5815.4|5809.4|5
1632755780000|2021-09-27 15:16:20|5817.4|5811.4|5817.4|5811.4|5817.7|5811.7|5817.4|5811.4|3
1632755790000|2021-09-27 15:16:30|5817.5|5811.5|5817.4|5811.4|5817.5|5811.5|5817.4|5811.4|3
1632755800000|2021-09-27 15:16:40|5815.9|5809.9|5815.9|5809.9|5816.4|5810.4|5815.4|5809.4|7
1632755810000|2021-09-27 15:16:50|5816|5810|5816.4|5810.4|5816.4|5810.4|5816|5810|0
1632755820000|2021-09-27 15:17:00|5816|5810|5816.4|5810.4|5816.4|5810.4|5816|5810|3
1632755830000|2021-09-27 15:17:10|5816.5|5810.5|5817.4|5811.4|5817.4|5811.4|5816.5|5810.5|0
1632755840000|2021-09-27 15:17:20|5816.2|5810.2|5816.4|5810.4|5816.4|5810.4|5816.2|5810.2|7
1632755850000|2021-09-27 15:17:30|5817.4|5811.4|5818|5812|5818|5812|5817.4|5811.4|4
1632755860000|2021-09-27 15:17:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5
1632755870000|2021-09-27 15:17:50|5817.2|5811.2|5818|5812|5818|5812|5817.2|5811.2|1
1632755880000|2021-09-27 15:18:00|||||||||1
1632755890000|2021-09-27 15:18:10|||||||||7
1632755900000|2021-09-27 15:18:20|5817.9|5811.9|5817.7|5811.7|5817.9|5811.9|5817.7|5811.7|2
1632755920000|2021-09-27 15:18:40|||||||||1
1632755930000|2021-09-27 15:18:50|5817.5|5811.5|5815|5809|5817.5|5811.5|5815|5809|23
1632755940000|2021-09-27 15:19:00|5816|5810|5815|5809|5816|5810|5814.5|5808.5|8
1632755950000|2021-09-27 15:19:10|5814.5|5808.5|5815|5809|5815|5809|5814.5|5808.5|3
1632755960000|2021-09-27 15:19:20|5815.9|5809.9|5815.5|5809.5|5816|5810|5815.5|5809.5|4
1632755970000|2021-09-27 15:19:30|5815.4|5809.4|5814.5|5808.5|5815.4|5809.4|5813.9|5807.9|6
1632755980000|2021-09-27 15:19:40|5814.2|5808.2|5815.4|5809.4|5815.5|5809.5|5814.2|5808.2|4
1632755990000|2021-09-27 15:19:50|5815|5809|5814.5|5808.5|5815.5|5809.5|5814.4|5808.4|4
1632756000000|2021-09-27 15:20:00|5814.9|5808.9|5815.4|5809.4|5815.4|5809.4|5814.5|5808.5|3
1632756010000|2021-09-27 15:20:10|5815|5809|5815.4|5809.4|5815.4|5809.4|5815|5809|1
1632756020000|2021-09-27 15:20:20|5815.5|5809.5|5817.4|5811.4|5817.4|5811.4|5815.5|5809.5|4
1632756030000|2021-09-27 15:20:30|5817.7|5811.7|5818.5|5812.5|5818.5|5812.5|5817.7|5811.7|6
1632756040000|2021-09-27 15:20:40|5818.7|5812.7|5819.5|5813.5|5819.5|5813.5|5818.5|5812.5|3
1632756050000|2021-09-27 15:20:50|5819.9|5813.9|5818.5|5812.5|5820|5814|5818.5|5812.5|8
1632756060000|2021-09-27 15:21:00|5819|5813|5820|5814|5820|5814|5819|5813|17
1632756070000|2021-09-27 15:21:10|5819.7|5813.7|5817|5811|5819.7|5813.7|5817|5811|14
1632756080000|2021-09-27 15:21:20|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|2
1632756090000|2021-09-27 15:21:30|5817|5811|5817|5811|5817|5811|5817|5811|1
1632756100000|2021-09-27 15:21:40|5816.9|5810.9|5815.5|5809.5|5816.9|5810.9|5815.5|5809.5|3
1632756110000|2021-09-27 15:21:50|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815.5|5809.5|0
1632756120000|2021-09-27 15:22:00|5815.7|5809.7|5815.9|5809.9|5815.9|5809.9|5815.5|5809.5|1
1632756130000|2021-09-27 15:22:10|5816|5810|5816|5810|5816|5810|5816|5810|0
1632756140000|2021-09-27 15:22:20|5817|5811|5817|5811|5817|5811|5816.7|5810.7|106
1632756150000|2021-09-27 15:22:30|5817.4|5811.4|5817.4|5811.4|5817.5|5811.5|5817|5811|2
1632756160000|2021-09-27 15:22:40|5817.2|5811.2|5816.5|5810.5|5817.5|5811.5|5816.5|5810.5|8
1632756170000|2021-09-27 15:22:50|5816.2|5810.2|5815|5809|5816.4|5810.4|5815|5809|107
1632756190000|2021-09-27 15:23:10|5814|5808|5814|5808|5814|5808|5814|5808|111
1632756210000|2021-09-27 15:23:30|5813.5|5807.5|5814.5|5808.5|5814.5|5808.5|5813|5807|111
1632756220000|2021-09-27 15:23:40|5814.4|5808.4|5814.5|5808.5|5814.5|5808.5|5814|5808|2
1632756230000|2021-09-27 15:23:50|5815|5809|5815|5809|5815|5809|5815|5809|1
1632756240000|2021-09-27 15:24:00|5814|5808|5814|5808|5814|5808|5814|5808|8
1632756250000|2021-09-27 15:24:10|||||||||1
1632756260000|2021-09-27 15:24:20|5814.7|5808.7|5815.5|5809.5|5815.5|5809.5|5814.7|5808.7|5
1632756270000|2021-09-27 15:24:30|5816|5810|5815.7|5809.7|5816.5|5810.5|5815.5|5809.5|3
1632756280000|2021-09-27 15:24:40|5816.4|5810.4|5817.5|5811.5|5818|5812|5816.4|5810.4|1
1632756290000|2021-09-27 15:24:50|5817.4|5811.4|5818|5812|5818|5812|5817.4|5811.4|1
1632756300000|2021-09-27 15:25:00|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|3
1632756310000|2021-09-27 15:25:10|5817.7|5811.7|5816.7|5810.7|5817.7|5811.7|5816.7|5810.7|4
1632756320000|2021-09-27 15:25:20|5816.5|5810.5|5817|5811|5817|5811|5816|5810|5
1632756330000|2021-09-27 15:25:30|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|0
1632756340000|2021-09-27 15:25:40|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|2
1632756350000|2021-09-27 15:25:50|5815|5809|5812.5|5806.5|5815|5809|5812.5|5806.5|19
1632756360000|2021-09-27 15:26:00|5812|5806|5810.4|5804.4|5812.4|5806.4|5810.4|5804.4|9
1632756370000|2021-09-27 15:26:10|5810.9|5804.9|5812|5806|5812|5806|5810.9|5804.9|1
1632756380000|2021-09-27 15:26:20|5812.5|5806.5|5812.5|5806.5|5813|5807|5812.5|5806.5|3
1632756390000|2021-09-27 15:26:30|5812.9|5806.9|5810.5|5804.5|5813|5807|5808.2|5802.2|77
1632756400000|2021-09-27 15:26:40|5810|5804|5810|5804|5810.5|5804.5|5810|5804|32
1632756410000|2021-09-27 15:26:50|5807.5|5801.5|5803.2|5797.2|5807.9|5801.9|5802.9|5796.9|129
1632756420000|2021-09-27 15:27:00|5803.5|5797.5|5801.7|5795.7|5803.5|5797.5|5799.5|5793.5|52
1632756430000|2021-09-27 15:27:10|5802|5796|5802.5|5796.5|5802.5|5796.5|5801.7|5795.7|6
1632756440000|2021-09-27 15:27:20|5801.7|5795.7|5801.5|5795.5|5801.7|5795.7|5801.5|5795.5|11
1632756450000|2021-09-27 15:27:30|5801.7|5795.7|5804.5|5798.5|5805|5799|5801.7|5795.7|11
1632756460000|2021-09-27 15:27:40|5804|5798|5804.7|5798.7|5805|5799|5803.2|5797.2|7
1632756470000|2021-09-27 15:27:50|5804|5798|5803.7|5797.7|5805|5799|5803.7|5797.7|15
1632756480000|2021-09-27 15:28:00|5804.7|5798.7|5801.5|5795.5|5804.7|5798.7|5801|5795|11
1632756490000|2021-09-27 15:28:10|5801|5795|5801|5795|5802|5796|5800|5794|14
1632756500000|2021-09-27 15:28:20|5800.5|5794.5|5797.7|5791.7|5800.5|5794.5|5797.7|5791.7|6
1632756510000|2021-09-27 15:28:30|5797.4|5791.4|5795.7|5789.7|5797.4|5791.4|5795.7|5789.7|13
1632756520000|2021-09-27 15:28:40|5796|5790|5796|5790|5796.2|5790.2|5795.4|5789.4|4
1632756530000|2021-09-27 15:28:50|5798|5792|5798.7|5792.7|5800|5794|5798|5792|460
1632756540000|2021-09-27 15:29:00|5799|5793|5799|5793|5799|5793|5798.7|5792.7|1
1632756550000|2021-09-27 15:29:10|5799.2|5793.2|5801.5|5795.5|5801.5|5795.5|5799|5793|6
1632756560000|2021-09-27 15:29:20|5801|5795|5800.5|5794.5|5801.7|5795.7|5800|5794|5
1632756570000|2021-09-27 15:29:30|5800.2|5794.2|5798.7|5792.7|5800.2|5794.2|5798.7|5792.7|33
1632756580000|2021-09-27 15:29:40|5799.7|5793.7|5801.5|5795.5|5801.5|5795.5|5799.7|5793.7|6
1632756590000|2021-09-27 15:29:50|5801.4|5795.4|5799|5793|5801.4|5795.4|5799|5793|4
1632756600000|2021-09-27 15:30:00|5798.7|5792.7|5797|5791|5799|5793|5796.2|5790.2|11
1632756610000|2021-09-27 15:30:10|5797.2|5791.2|5794.4|5788.4|5797.2|5791.2|5793.7|5787.7|53
1632756620000|2021-09-27 15:30:20|5794.5|5788.5|5795.5|5789.5|5797|5791|5794.2|5788.2|24
1632756630000|2021-09-27 15:30:30|5795.7|5789.7|5796|5790|5796.5|5790.5|5795.2|5789.2|2
1632756640000|2021-09-27 15:30:40|5795.7|5789.7|5795|5789|5796.7|5790.7|5794|5788|18
1632756650000|2021-09-27 15:30:50|5793.7|5787.7|5792.5|5786.5|5793.7|5787.7|5792.5|5786.5|3
1632756660000|2021-09-27 15:31:00|5792.7|5786.7|5793|5787|5793|5787|5792.5|5786.5|5
1632756670000|2021-09-27 15:31:10|5793.5|5787.5|5793.5|5787.5|5794|5788|5793.5|5787.5|8
1632756680000|2021-09-27 15:31:20|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|9
1632756690000|2021-09-27 15:31:30|5795|5789|5798.5|5792.5|5798.5|5792.5|5795|5789|7
1632756700000|2021-09-27 15:31:40|5799.5|5793.5|5799.5|5793.5|5800.5|5794.5|5799.5|5793.5|10
1632756710000|2021-09-27 15:31:50|5798.5|5792.5|5799.5|5793.5|5799.5|5793.5|5798|5792|4
1632756720000|2021-09-27 15:32:00|5800.5|5794.5|5801.5|5795.5|5801.5|5795.5|5800.5|5794.5|1
1632756730000|2021-09-27 15:32:10|5801.2|5795.2|5799|5793|5801.2|5795.2|5798.5|5792.5|3
1632756740000|2021-09-27 15:32:20|5798.7|5792.7|5798|5792|5798.7|5792.7|5798|5792|4
1632756750000|2021-09-27 15:32:30|5797.5|5791.5|5793|5787|5797.5|5791.5|5793|5787|16
1632756770000|2021-09-27 15:32:50|5792.9|5786.9|5792.5|5786.5|5792.9|5786.9|5792.5|5786.5|6
1632756780000|2021-09-27 15:33:00|5793|5787|5791.5|5785.5|5793|5787|5791.4|5785.4|10
1632756790000|2021-09-27 15:33:10|5791.2|5785.2|5792|5786|5792|5786|5791|5785|7
1632756800000|2021-09-27 15:33:20|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|133
1632756810000|2021-09-27 15:33:30|||||||||6
1632756820000|2021-09-27 15:33:40|5792.9|5786.9|5792.5|5786.5|5792.9|5786.9|5791.9|5785.9|4
1632756830000|2021-09-27 15:33:50|5792.7|5786.7|5791.2|5785.2|5793|5787|5791|5785|11
1632756840000|2021-09-27 15:34:00|5791|5785|5793|5787|5793|5787|5790|5784|8
1632756850000|2021-09-27 15:34:10|5793.4|5787.4|5792.2|5786.2|5793.4|5787.4|5792.2|5786.2|6
1632756860000|2021-09-27 15:34:20|5792.4|5786.4|5794|5788|5794|5788|5792.4|5786.4|27
1632756870000|2021-09-27 15:34:30|5793.7|5787.7|5794|5788|5794|5788|5793.7|5787.7|4
1632756880000|2021-09-27 15:34:40|||||||||5
1632756890000|2021-09-27 15:34:50|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|1
1632756900000|2021-09-27 15:35:00|5794|5788|5794|5788|5794|5788|5793.7|5787.7|8
1632756910000|2021-09-27 15:35:10|5793.7|5787.7|5796.2|5790.2|5796.2|5790.2|5793.7|5787.7|8
1632756920000|2021-09-27 15:35:20|5795|5789|5797|5791|5797.5|5791.5|5795|5789|7
1632756930000|2021-09-27 15:35:30|5796.7|5790.7|5797.2|5791.2|5797.5|5791.5|5796|5790|2
1632756940000|2021-09-27 15:35:40|5796.9|5790.9|5796.7|5790.7|5797.2|5791.2|5796.7|5790.7|2
1632756950000|2021-09-27 15:35:50|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632756960000|2021-09-27 15:36:00|5796.7|5790.7|5797.7|5791.7|5797.7|5791.7|5796.7|5790.7|1
1632756970000|2021-09-27 15:36:10|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|3
1632756980000|2021-09-27 15:36:20|||||||||1
1632756990000|2021-09-27 15:36:30|5800.5|5794.5|5801.5|5795.5|5801.5|5795.5|5800.5|5794.5|3
1632757000000|2021-09-27 15:36:40|5801.9|5795.9|5802.5|5796.5|5803.2|5797.2|5801.9|5795.9|3
1632757010000|2021-09-27 15:36:50|5800|5794|5799.5|5793.5|5800|5794|5799.5|5793.5|8
1632757020000|2021-09-27 15:37:00|5799.2|5793.2|5799.5|5793.5|5799.5|5793.5|5798.7|5792.7|6
1632757030000|2021-09-27 15:37:10|5799|5793|5799.5|5793.5|5799.5|5793.5|5799|5793|3
1632757040000|2021-09-27 15:37:20|5799|5793|5799|5793|5799.5|5793.5|5799|5793|4
1632757050000|2021-09-27 15:37:30|5800|5794|5799|5793|5800|5794|5799|5793|4
1632757060000|2021-09-27 15:37:40|5798.7|5792.7|5797.5|5791.5|5799|5793|5797|5791|16
1632757070000|2021-09-27 15:37:50|5797.4|5791.4|5797|5791|5797.5|5791.5|5797|5791|2
1632757080000|2021-09-27 15:38:00|5797.5|5791.5|5797.5|5791.5|5798.5|5792.5|5797.5|5791.5|4
1632757090000|2021-09-27 15:38:10|5798.2|5792.2|5798.5|5792.5|5798.5|5792.5|5797.5|5791.5|5
1632757100000|2021-09-27 15:38:20|5798.2|5792.2|5797.5|5791.5|5798.5|5792.5|5797|5791|3
1632757110000|2021-09-27 15:38:30|5797.9|5791.9|5797.5|5791.5|5797.9|5791.9|5796.2|5790.2|6
1632757120000|2021-09-27 15:38:40|5797.4|5791.4|5797|5791|5797.4|5791.4|5796.5|5790.5|0
1632757130000|2021-09-27 15:38:50|5796.7|5790.7|5800|5794|5800|5794|5796.5|5790.5|3
1632757140000|2021-09-27 15:39:00|5799.7|5793.7|5798.2|5792.2|5799.7|5793.7|5798.2|5792.2|56
1632757150000|2021-09-27 15:39:10|5798|5792|5796.4|5790.4|5798.4|5792.4|5796.4|5790.4|115
1632757160000|2021-09-27 15:39:20|5796.7|5790.7|5796.4|5790.4|5797.4|5791.4|5796.4|5790.4|5
1632757170000|2021-09-27 15:39:30|5796.5|5790.5|5796.9|5790.9|5796.9|5790.9|5796.5|5790.5|3
1632757180000|2021-09-27 15:39:40|5796.5|5790.5|5795.9|5789.9|5797.2|5791.2|5795.9|5789.9|7
1632757190000|2021-09-27 15:39:50|5795.4|5789.4|5790.9|5784.9|5795.4|5789.4|5790.5|5784.5|7
1632757200000|2021-09-27 15:40:00|5791.4|5785.4|5790.7|5784.7|5791.9|5785.9|5790.7|5784.7|8
1632757210000|2021-09-27 15:40:10|5790.9|5784.9|5793.9|5787.9|5793.9|5787.9|5790.4|5784.4|48
1632757220000|2021-09-27 15:40:20|5794.2|5788.2|5793.7|5787.7|5794.5|5788.5|5793.7|5787.7|9
1632757230000|2021-09-27 15:40:30|5793.9|5787.9|5795.7|5789.7|5795.7|5789.7|5793.9|5787.9|17
1632757240000|2021-09-27 15:40:40|5796|5790|5796.9|5790.9|5797.4|5791.4|5796|5790|5
1632757250000|2021-09-27 15:40:50|5796.5|5790.5|5795.5|5789.5|5796.9|5790.9|5794.9|5788.9|51
1632757260000|2021-09-27 15:41:00|5795.4|5789.4|5795.9|5789.9|5795.9|5789.9|5795.2|5789.2|1
1632757270000|2021-09-27 15:41:10|5795.4|5789.4|5793.9|5787.9|5795.4|5789.4|5793.9|5787.9|5
1632757280000|2021-09-27 15:41:20|5792.9|5786.9|5793.5|5787.5|5793.9|5787.9|5792.5|5786.5|4
1632757290000|2021-09-27 15:41:30|5793.2|5787.2|5792.9|5786.9|5793.2|5787.2|5792.9|5786.9|1
1632757300000|2021-09-27 15:41:40|5793.9|5787.9|5794.7|5788.7|5794.7|5788.7|5793.9|5787.9|5
1632757310000|2021-09-27 15:41:50|5794.4|5788.4|5791.4|5785.4|5794.4|5788.4|5790.9|5784.9|14
1632757320000|2021-09-27 15:42:00|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.7|5784.7|4
1632757330000|2021-09-27 15:42:10|||||||||3
1632757340000|2021-09-27 15:42:20|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|4
1632757350000|2021-09-27 15:42:30|5792.2|5786.2|5792.9|5786.9|5792.9|5786.9|5792.2|5786.2|1
1632757360000|2021-09-27 15:42:40|5791.5|5785.5|5791.4|5785.4|5791.5|5785.5|5791.4|5785.4|5
1632757370000|2021-09-27 15:42:50|5792.4|5786.4|5792.9|5786.9|5793.2|5787.2|5791.5|5785.5|174
1632757380000|2021-09-27 15:43:00|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|20
1632757390000|2021-09-27 15:43:10|5790.9|5784.9|5791.9|5785.9|5792.4|5786.4|5790.9|5784.9|12
1632757400000|2021-09-27 15:43:20|5792|5786|5790.7|5784.7|5792|5786|5790.7|5784.7|3
1632757410000|2021-09-27 15:43:30|5790.9|5784.9|5790.7|5784.7|5790.9|5784.9|5790.7|5784.7|0
1632757420000|2021-09-27 15:43:40|5791.2|5785.2|5791.2|5785.2|5791.9|5785.9|5790.4|5784.4|9
1632757430000|2021-09-27 15:43:50|5791.4|5785.4|5792.2|5786.2|5792.9|5786.9|5791.4|5785.4|7
1632757440000|2021-09-27 15:44:00|5792.4|5786.4|5793.7|5787.7|5793.9|5787.9|5792.4|5786.4|43
1632757450000|2021-09-27 15:44:10|5793.4|5787.4|5792.5|5786.5|5793.4|5787.4|5792.2|5786.2|6
1632757460000|2021-09-27 15:44:20|5792.4|5786.4|5791.9|5785.9|5794.9|5788.9|5791.9|5785.9|39
1632757470000|2021-09-27 15:44:30|5792.2|5786.2|5792.4|5786.4|5792.4|5786.4|5791.9|5785.9|92
1632757480000|2021-09-27 15:44:40|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|2
1632757490000|2021-09-27 15:44:50|5792.4|5786.4|5790.9|5784.9|5792.4|5786.4|5790.9|5784.9|411
1632757500000|2021-09-27 15:45:00|5790.5|5784.5|5791.7|5785.7|5791.9|5785.9|5790.4|5784.4|16
1632757510000|2021-09-27 15:45:10|5792|5786|5790.9|5784.9|5792.7|5786.7|5790.7|5784.7|6
1632757520000|2021-09-27 15:45:20|5791.2|5785.2|5792.7|5786.7|5792.7|5786.7|5791.2|5785.2|4
1632757530000|2021-09-27 15:45:30|5792.4|5786.4|5791.7|5785.7|5792.7|5786.7|5791.4|5785.4|24
1632757540000|2021-09-27 15:45:40|5791.4|5785.4|5791.9|5785.9|5791.9|5785.9|5790.7|5784.7|3
1632757550000|2021-09-27 15:45:50|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5791.7|5785.7|1
1632757560000|2021-09-27 15:46:00|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.2|5788.2|2
1632757570000|2021-09-27 15:46:10|5794.2|5788.2|5791.9|5785.9|5794.2|5788.2|5791.9|5785.9|17
1632757580000|2021-09-27 15:46:20|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5791.9|5785.9|4
1632757590000|2021-09-27 15:46:30|5792.4|5786.4|5792.7|5786.7|5792.7|5786.7|5792.4|5786.4|1
1632757600000|2021-09-27 15:46:40|5793|5787|5793.9|5787.9|5794.4|5788.4|5793|5787|10
1632757610000|2021-09-27 15:46:50|5794|5788|5793.7|5787.7|5794.7|5788.7|5793.4|5787.4|3
1632757620000|2021-09-27 15:47:00|5793.4|5787.4|5792.7|5786.7|5793.4|5787.4|5791.4|5785.4|7
1632757630000|2021-09-27 15:47:10|5792.9|5786.9|5792.7|5786.7|5792.9|5786.9|5792.4|5786.4|1
1632757640000|2021-09-27 15:47:20|5793.2|5787.2|5792.4|5786.4|5793.2|5787.2|5792.4|5786.4|2
1632757650000|2021-09-27 15:47:30|5794.9|5788.9|5793.4|5787.4|5794.9|5788.9|5793.4|5787.4|6
1632757660000|2021-09-27 15:47:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|2
1632757670000|2021-09-27 15:47:50|5791.4|5785.4|5790.9|5784.9|5791.4|5785.4|5790.9|5784.9|60
1632757680000|2021-09-27 15:48:00|5790.4|5784.4|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|2
1632757690000|2021-09-27 15:48:10|5790.7|5784.7|5790.4|5784.4|5792.2|5786.2|5790.4|5784.4|12
1632757700000|2021-09-27 15:48:20|5790.7|5784.7|5792.4|5786.4|5792.9|5786.9|5790.7|5784.7|5
1632757710000|2021-09-27 15:48:30|5792.5|5786.5|5792.9|5786.9|5792.9|5786.9|5792.5|5786.5|0
1632757720000|2021-09-27 15:48:40|5792.5|5786.5|5792.4|5786.4|5792.9|5786.9|5792.4|5786.4|1
1632757730000|2021-09-27 15:48:50|5791.9|5785.9|5790.9|5784.9|5791.9|5785.9|5790.9|5784.9|2
1632757740000|2021-09-27 15:49:00|5791|5785|5790.9|5784.9|5791.2|5785.2|5790.9|5784.9|1
1632757750000|2021-09-27 15:49:10|5791.4|5785.4|5791.9|5785.9|5791.9|5785.9|5791.4|5785.4|3
1632757760000|2021-09-27 15:49:20|||||||||1
1632757770000|2021-09-27 15:49:30|5792.2|5786.2|5792.4|5786.4|5792.4|5786.4|5791.9|5785.9|1
1632757780000|2021-09-27 15:49:40|5791.9|5785.9|5792.4|5786.4|5792.4|5786.4|5791.4|5785.4|5
1632757790000|2021-09-27 15:49:50|5793.7|5787.7|5792.9|5786.9|5793.9|5787.9|5792.9|5786.9|3
1632757800000|2021-09-27 15:50:00|5792.7|5786.7|5793.7|5787.7|5793.7|5787.7|5792.7|5786.7|2
1632757810000|2021-09-27 15:50:10|5794|5788|5792.9|5786.9|5794.4|5788.4|5792.9|5786.9|8
1632757830000|2021-09-27 15:50:30|5792.7|5786.7|5792.9|5786.9|5793.2|5787.2|5792.7|5786.7|3
1632757840000|2021-09-27 15:50:40|5792.7|5786.7|5792.9|5786.9|5793.4|5787.4|5792.4|5786.4|4
1632757850000|2021-09-27 15:50:50|5793.2|5787.2|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|2
1632757860000|2021-09-27 15:51:00|5793.2|5787.2|5793.4|5787.4|5793.7|5787.7|5793.2|5787.2|3
1632757870000|2021-09-27 15:51:10|5792.4|5786.4|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|4
1632757880000|2021-09-27 15:51:20|5792.5|5786.5|5791.9|5785.9|5792.9|5786.9|5791.9|5785.9|2
1632757890000|2021-09-27 15:51:30|5792.4|5786.4|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|2
1632757900000|2021-09-27 15:51:40|5793.9|5787.9|5793.9|5787.9|5794.2|5788.2|5793.7|5787.7|21
1632757910000|2021-09-27 15:51:50|5794.4|5788.4|5794|5788|5794.7|5788.7|5794|5788|3
1632757920000|2021-09-27 15:52:00|5794.7|5788.7|5794.4|5788.4|5794.7|5788.7|5793.9|5787.9|4
1632757930000|2021-09-27 15:52:10|5796.9|5790.9|5798.7|5792.7|5798.7|5792.7|5796.4|5790.4|26
1632757940000|2021-09-27 15:52:20|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.4|5792.4|1
1632757950000|2021-09-27 15:52:30|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|4
1632757960000|2021-09-27 15:52:40|5797.4|5791.4|5798.7|5792.7|5798.7|5792.7|5797.4|5791.4|3
1632757970000|2021-09-27 15:52:50|5798|5792|5797.9|5791.9|5798.4|5792.4|5797.7|5791.7|8
1632757980000|2021-09-27 15:53:00|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|4
1632757990000|2021-09-27 15:53:10|5798.4|5792.4|5797.7|5791.7|5798.4|5792.4|5797.7|5791.7|1
1632758000000|2021-09-27 15:53:20|5801.4|5795.4|5802.9|5796.9|5802.9|5796.9|5801.4|5795.4|28
1632758010000|2021-09-27 15:53:30|5802.7|5796.7|5801.9|5795.9|5802.7|5796.7|5801.5|5795.5|3
1632758020000|2021-09-27 15:53:40|5806.4|5800.4|5803|5797|5806.4|5800.4|5803|5797|11
1632758030000|2021-09-27 15:53:50|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|1
1632758040000|2021-09-27 15:54:00|5802.4|5796.4|5802|5796|5802.9|5796.9|5801.5|5795.5|8
1632758050000|2021-09-27 15:54:10|5801.9|5795.9|5802|5796|5802|5796|5801.9|5795.9|0
1632758060000|2021-09-27 15:54:20|5803.4|5797.4|5803.2|5797.2|5803.4|5797.4|5803.2|5797.2|2
1632758070000|2021-09-27 15:54:30|5802.7|5796.7|5802.9|5796.9|5802.9|5796.9|5801.9|5795.9|4
1632758080000|2021-09-27 15:54:40|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.4|5796.4|0
1632758090000|2021-09-27 15:54:50|5803|5797|5802.4|5796.4|5803.2|5797.2|5801.9|5795.9|3
1632758100000|2021-09-27 15:55:00|5801.9|5795.9|5803.2|5797.2|5803.2|5797.2|5801.9|5795.9|4
1632758110000|2021-09-27 15:55:10|||||||||4
1632758120000|2021-09-27 15:55:20|5802|5796|5802.4|5796.4|5802.7|5796.7|5801.9|5795.9|9
1632758130000|2021-09-27 15:55:30|5801.4|5795.4|5800.9|5794.9|5801.4|5795.4|5800.5|5794.5|4
1632758140000|2021-09-27 15:55:40|5801.4|5795.4|5801|5795|5801.4|5795.4|5800.9|5794.9|2
1632758150000|2021-09-27 15:55:50|5801.4|5795.4|5800.4|5794.4|5801.4|5795.4|5800.4|5794.4|5
1632758160000|2021-09-27 15:56:00|5799.5|5793.5|5799.4|5793.4|5800.4|5794.4|5799|5793|13
1632758170000|2021-09-27 15:56:10|5798.4|5792.4|5799|5793|5799.4|5793.4|5798.4|5792.4|9
1632758180000|2021-09-27 15:56:20|5799.4|5793.4|5801.9|5795.9|5801.9|5795.9|5799|5793|6
1632758190000|2021-09-27 15:56:30|5802.2|5796.2|5804.5|5798.5|5805|5799|5802.2|5796.2|4
1632758200000|2021-09-27 15:56:40|5804.4|5798.4|5805.4|5799.4|5805.4|5799.4|5804|5798|4
1632758210000|2021-09-27 15:56:50|5805|5799|5803.9|5797.9|5805.4|5799.4|5803.9|5797.9|8
1632758220000|2021-09-27 15:57:00|5804.2|5798.2|5805.4|5799.4|5805.4|5799.4|5804.2|5798.2|6
1632758230000|2021-09-27 15:57:10|5804.9|5798.9|5805.4|5799.4|5805.4|5799.4|5804.9|5798.9|2
1632758240000|2021-09-27 15:57:20|||||||||1
1632758250000|2021-09-27 15:57:30|5805|5799|5805.9|5799.9|5805.9|5799.9|5804.9|5798.9|2
1632758260000|2021-09-27 15:57:40|5806.4|5800.4|5809|5803|5809.4|5803.4|5806.4|5800.4|11
1632758270000|2021-09-27 15:57:50|5808.5|5802.5|5807.9|5801.9|5808.9|5802.9|5807|5801|5
1632758280000|2021-09-27 15:58:00|5807.2|5801.2|5807.9|5801.9|5807.9|5801.9|5805.5|5799.5|6
1632758290000|2021-09-27 15:58:10|5808.9|5802.9|5807.9|5801.9|5808.9|5802.9|5807.7|5801.7|4
1632758300000|2021-09-27 15:58:20|5808.4|5802.4|5807.9|5801.9|5808.4|5802.4|5807.9|5801.9|2
1632758310000|2021-09-27 15:58:30|5807.4|5801.4|5807.9|5801.9|5807.9|5801.9|5807.4|5801.4|3
1632758320000|2021-09-27 15:58:40|5808.4|5802.4|5809.7|5803.7|5809.7|5803.7|5807.9|5801.9|6
1632758330000|2021-09-27 15:58:50|5809.4|5803.4|5807.9|5801.9|5809.5|5803.5|5807.9|5801.9|9
1632758340000|2021-09-27 15:59:00|5807.5|5801.5|5807.4|5801.4|5807.9|5801.9|5807.4|5801.4|0
1632758350000|2021-09-27 15:59:10|5807.9|5801.9|5806.4|5800.4|5807.9|5801.9|5806.4|5800.4|4
1632758360000|2021-09-27 15:59:20|5806.5|5800.5|5808|5802|5810|5804|5806.5|5800.5|55
1632758370000|2021-09-27 15:59:30|5807.9|5801.9|5806.4|5800.4|5807.9|5801.9|5806|5800|55
1632758380000|2021-09-27 15:59:40|5805.9|5799.9|5806|5800|5806|5800|5805.9|5799.9|2
1632758390000|2021-09-27 15:59:50|||||||||2
1632758400000|2021-09-27 16:00:00|5806.4|5800.4|5806.9|5800.9|5807.9|5801.9|5805.9|5799.9|19
1632758410000|2021-09-27 16:00:10|5807|5801|5807.9|5801.9|5808.4|5802.4|5806.9|5800.9|16
1632758420000|2021-09-27 16:00:20|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|9
1632758430000|2021-09-27 16:00:30|5808.9|5802.9|5809.4|5803.4|5809.4|5803.4|5808.9|5802.9|3
1632758440000|2021-09-27 16:00:40|5808.4|5802.4|5808.7|5802.7|5808.7|5802.7|5808.4|5802.4|3
1632758450000|2021-09-27 16:00:50|5807.4|5801.4|5809.2|5803.2|5809.2|5803.2|5807.4|5801.4|9
1632758460000|2021-09-27 16:01:00|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5808.4|5802.4|14
1632758470000|2021-09-27 16:01:10|5810.4|5804.4|5809.4|5803.4|5810.4|5804.4|5809.4|5803.4|5
1632758480000|2021-09-27 16:01:20|||||||||1
1632758490000|2021-09-27 16:01:30|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5
1632758500000|2021-09-27 16:01:40|5808.4|5802.4|5808.9|5802.9|5809.7|5803.7|5807.4|5801.4|10
1632758510000|2021-09-27 16:01:50|5808.5|5802.5|5807.9|5801.9|5808.5|5802.5|5807.9|5801.9|5
1632758520000|2021-09-27 16:02:00|5808|5802|5809.9|5803.9|5809.9|5803.9|5808|5802|4
1632758530000|2021-09-27 16:02:10|5809.7|5803.7|5809.9|5803.9|5809.9|5803.9|5809.7|5803.7|2
1632758540000|2021-09-27 16:02:20|5809.7|5803.7|5807.4|5801.4|5810.4|5804.4|5807.4|5801.4|8
1632758550000|2021-09-27 16:02:30|5807.5|5801.5|5806.7|5800.7|5807.9|5801.9|5806.4|5800.4|22
1632758560000|2021-09-27 16:02:40|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|4
1632758570000|2021-09-27 16:02:50|5807.2|5801.2|5805.9|5799.9|5807.2|5801.2|5805.4|5799.4|6
1632758580000|2021-09-27 16:03:00|5805.5|5799.5|5805.9|5799.9|5805.9|5799.9|5805.4|5799.4|16
1632758600000|2021-09-27 16:03:20|||||||||1
1632758610000|2021-09-27 16:03:30|5805.5|5799.5|5805.4|5799.4|5805.5|5799.5|5805.4|5799.4|0
1632758630000|2021-09-27 16:03:50|5805.2|5799.2|5803.9|5797.9|5805.2|5799.2|5801.9|5795.9|12
1632758640000|2021-09-27 16:04:00|5804.4|5798.4|5803.4|5797.4|5804.4|5798.4|5803.4|5797.4|1
1632758650000|2021-09-27 16:04:10|5804|5798|5803.9|5797.9|5804.7|5798.7|5803.9|5797.9|5
1632758660000|2021-09-27 16:04:20|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1632758670000|2021-09-27 16:04:30|5804.2|5798.2|5805.2|5799.2|5805.2|5799.2|5804.2|5798.2|9
1632758680000|2021-09-27 16:04:40|5805|5799|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|1
1632758690000|2021-09-27 16:04:50|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|1
1632758700000|2021-09-27 16:05:00|5804.9|5798.9|5805.4|5799.4|5807.4|5801.4|5804.9|5798.9|9
1632758710000|2021-09-27 16:05:10|5805.7|5799.7|5806.9|5800.9|5806.9|5800.9|5805.7|5799.7|4
1632758730000|2021-09-27 16:05:30|||||||||1
1632758740000|2021-09-27 16:05:40|5806.4|5800.4|5804.9|5798.9|5806.4|5800.4|5804|5798|4
1632758750000|2021-09-27 16:05:50|5805.4|5799.4|5802.9|5796.9|5805.4|5799.4|5801.7|5795.7|4
1632758760000|2021-09-27 16:06:00|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|4
1632758770000|2021-09-27 16:06:10|5802|5796|5803.4|5797.4|5803.4|5797.4|5802|5796|4
1632758780000|2021-09-27 16:06:20|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|2
1632758790000|2021-09-27 16:06:30|5804.5|5798.5|5802.9|5796.9|5804.5|5798.5|5802.4|5796.4|8
1632758800000|2021-09-27 16:06:40|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|12
1632758810000|2021-09-27 16:06:50|5802|5796|5803.4|5797.4|5803.4|5797.4|5801.9|5795.9|86
1632758820000|2021-09-27 16:07:00|5802.5|5796.5|5800.4|5794.4|5802.5|5796.5|5799.9|5793.9|9
1632758830000|2021-09-27 16:07:10|5801|5795|5801.4|5795.4|5801.4|5795.4|5800.9|5794.9|1
1632758840000|2021-09-27 16:07:20|5801|5795|5801.2|5795.2|5801.2|5795.2|5801|5795|118
1632758850000|2021-09-27 16:07:30|5801.5|5795.5|5802.7|5796.7|5802.7|5796.7|5801.5|5795.5|4
1632758860000|2021-09-27 16:07:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.4|5796.4|6
1632758870000|2021-09-27 16:07:50|5803.4|5797.4|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|1
1632758880000|2021-09-27 16:08:00|5803.4|5797.4|5802.7|5796.7|5803.4|5797.4|5802.7|5796.7|10
1632758890000|2021-09-27 16:08:10|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|2
1632758900000|2021-09-27 16:08:20|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|0
1632758910000|2021-09-27 16:08:30|5803.4|5797.4|5797.2|5791.2|5803.7|5797.7|5796.7|5790.7|41
1632758920000|2021-09-27 16:08:40|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5795.7|5789.7|3
1632758930000|2021-09-27 16:08:50|5796.5|5790.5|5796.2|5790.2|5796.5|5790.5|5796.2|5790.2|2
1632758940000|2021-09-27 16:09:00|5795.7|5789.7|5796.7|5790.7|5796.7|5790.7|5795.7|5789.7|4
1632758950000|2021-09-27 16:09:10|5796.9|5790.9|5798.7|5792.7|5798.7|5792.7|5796.9|5790.9|4
1632758960000|2021-09-27 16:09:20|5797.7|5791.7|5799.2|5793.2|5799.5|5793.5|5797.7|5791.7|4
1632758970000|2021-09-27 16:09:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|2
1632758980000|2021-09-27 16:09:40|||||||||8
1632758990000|2021-09-27 16:09:50|||||||||3
1632759000000|2021-09-27 16:10:00|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|61
1632759010000|2021-09-27 16:10:10|5800.5|5794.5|5803.7|5797.7|5803.7|5797.7|5800.5|5794.5|42
1632759020000|2021-09-27 16:10:20|5803.2|5797.2|5801.2|5795.2|5804.5|5798.5|5801.2|5795.2|56
1632759030000|2021-09-27 16:10:30|5801|5795|5800.2|5794.2|5801|5795|5800.2|5794.2|4
1632759040000|2021-09-27 16:10:40|5800|5794|5800.7|5794.7|5800.7|5794.7|5799.2|5793.2|3
1632759050000|2021-09-27 16:10:50|5800.5|5794.5|5800.2|5794.2|5800.5|5794.5|5800.2|5794.2|1
1632759060000|2021-09-27 16:11:00|5800.4|5794.4|5801|5795|5801|5795|5800.2|5794.2|3
1632759070000|2021-09-27 16:11:10|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|1
1632759080000|2021-09-27 16:11:20|5800.7|5794.7|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|17
1632759090000|2021-09-27 16:11:30|5801|5795|5801|5795|5801|5795|5801|5795|0
1632759100000|2021-09-27 16:11:40|5800.7|5794.7|5802|5796|5802|5796|5800.7|5794.7|3
1632759110000|2021-09-27 16:11:50|5803|5797|5803.2|5797.2|5803.7|5797.7|5802.7|5796.7|0
1632759120000|2021-09-27 16:12:00|5803|5797|5801.7|5795.7|5803|5797|5801|5795|3
1632759130000|2021-09-27 16:12:10|5801.2|5795.2|5804|5798|5804.7|5798.7|5801.2|5795.2|32
1632759140000|2021-09-27 16:12:20|5803.5|5797.5|5804|5798|5804|5798|5803.5|5797.5|3
1632759150000|2021-09-27 16:12:30|5804.7|5798.7|5807.2|5801.2|5807.2|5801.2|5804.2|5798.2|2
1632759160000|2021-09-27 16:12:40|5807|5801|5806.7|5800.7|5807|5801|5806.2|5800.2|3
1632759170000|2021-09-27 16:12:50|5806.9|5800.9|5809|5803|5810|5804|5806.9|5800.9|4
1632759180000|2021-09-27 16:13:00|5809.7|5803.7|5809.5|5803.5|5810|5804|5809.5|5803.5|2
1632759190000|2021-09-27 16:13:10|5809.7|5803.7|5809|5803|5809.7|5803.7|5809|5803|3
1632759200000|2021-09-27 16:13:20|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|4
1632759210000|2021-09-27 16:13:30|5808|5802|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|1
1632759220000|2021-09-27 16:13:40|5808|5802|5808|5802|5808|5802|5808|5802|0
1632759230000|2021-09-27 16:13:50|||||||||1
1632759240000|2021-09-27 16:14:00|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|2
1632759250000|2021-09-27 16:14:10|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|17
1632759260000|2021-09-27 16:14:20|5808|5802|5808|5802|5808.7|5802.7|5808|5802|1
1632759270000|2021-09-27 16:14:30|5807.7|5801.7|5805.7|5799.7|5808|5802|5805.7|5799.7|5
1632759280000|2021-09-27 16:14:40|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|2
1632759290000|2021-09-27 16:14:50|5806.5|5800.5|5806.7|5800.7|5807|5801|5806.5|5800.5|0
1632759300000|2021-09-27 16:15:00|5805.5|5799.5|5806.5|5800.5|5806.5|5800.5|5805.2|5799.2|6
1632759310000|2021-09-27 16:15:10|5807|5801|5807.7|5801.7|5807.7|5801.7|5807|5801|2
1632759320000|2021-09-27 16:15:20|5808|5802|5808|5802|5808|5802|5808|5802|3
1632759330000|2021-09-27 16:15:30|5807.7|5801.7|5808.2|5802.2|5808.2|5802.2|5807.7|5801.7|2
1632759340000|2021-09-27 16:15:40|5808.7|5802.7|5812|5806|5812|5806|5808.7|5802.7|16
1632759350000|2021-09-27 16:15:50|5811.5|5805.5|5809|5803|5811.5|5805.5|5809|5803|5
1632759360000|2021-09-27 16:16:00|5809.2|5803.2|5809|5803|5809.2|5803.2|5809|5803|0
1632759370000|2021-09-27 16:16:10|5810|5804|5811.5|5805.5|5812|5806|5810|5804|3
1632759380000|2021-09-27 16:16:20|5811.2|5805.2|5811|5805|5811.2|5805.2|5809|5803|5
1632759390000|2021-09-27 16:16:30|5810.7|5804.7|5807.2|5801.2|5810.7|5804.7|5807.2|5801.2|3
1632759400000|2021-09-27 16:16:40|5807.7|5801.7|5807|5801|5808|5802|5807|5801|4
1632759410000|2021-09-27 16:16:50|5807.2|5801.2|5806.7|5800.7|5808.2|5802.2|5806.7|5800.7|1
1632759420000|2021-09-27 16:17:00|||||||||1
1632759430000|2021-09-27 16:17:10|5806.5|5800.5|5806.7|5800.7|5806.7|5800.7|5806.5|5800.5|0
1632759440000|2021-09-27 16:17:20|||||||||21
1632759450000|2021-09-27 16:17:30|5805.2|5799.2|5806.2|5800.2|5806.2|5800.2|5804.2|5798.2|7
1632759460000|2021-09-27 16:17:40|5806.4|5800.4|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|1
1632759470000|2021-09-27 16:17:50|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|1
1632759480000|2021-09-27 16:18:00|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|0
1632759490000|2021-09-27 16:18:10|||||||||1
1632759500000|2021-09-27 16:18:20|5806.7|5800.7|5804.7|5798.7|5806.7|5800.7|5804.7|5798.7|4
1632759510000|2021-09-27 16:18:30|5805.2|5799.2|5804.2|5798.2|5805.2|5799.2|5804.2|5798.2|3
1632759520000|2021-09-27 16:18:40|5804|5798|5804.2|5798.2|5804.2|5798.2|5804|5798|1
1632759530000|2021-09-27 16:18:50|5804.4|5798.4|5805.5|5799.5|5805.7|5799.7|5804.4|5798.4|4
1632759540000|2021-09-27 16:19:00|5805.2|5799.2|5805.7|5799.7|5806.2|5800.2|5805.2|5799.2|1
1632759550000|2021-09-27 16:19:10|5806|5800|5804.7|5798.7|5806.2|5800.2|5804.7|5798.7|4
1632759560000|2021-09-27 16:19:20|5806|5800|5805.7|5799.7|5806|5800|5805.7|5799.7|26
1632759570000|2021-09-27 16:19:30|5805.5|5799.5|5804|5798|5805.7|5799.7|5804|5798|4
1632759580000|2021-09-27 16:19:40|5803.5|5797.5|5805.2|5799.2|5805.2|5799.2|5803.5|5797.5|10
1632759590000|2021-09-27 16:19:50|5805.7|5799.7|5803.4|5797.4|5805.7|5799.7|5803|5797|5
1632759600000|2021-09-27 16:20:00|5803.2|5797.2|5802.2|5796.2|5804.2|5798.2|5802.2|5796.2|6
1632759610000|2021-09-27 16:20:10|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.4|5794.4|3
1632759620000|2021-09-27 16:20:20|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|1
1632759630000|2021-09-27 16:20:30|5799.2|5793.2|5802.2|5796.2|5804.2|5798.2|5799.2|5793.2|16
1632759640000|2021-09-27 16:20:40|5801.7|5795.7|5800.2|5794.2|5802|5796|5800|5794|5
1632759650000|2021-09-27 16:20:50|5800.4|5794.4|5803.2|5797.2|5804|5798|5800.2|5794.2|9
1632759660000|2021-09-27 16:21:00|5802.9|5796.9|5804.2|5798.2|5804.2|5798.2|5802.4|5796.4|3
1632759670000|2021-09-27 16:21:10|5803.9|5797.9|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|3
1632759680000|2021-09-27 16:21:20|5804.7|5798.7|5804.4|5798.4|5804.7|5798.7|5804.4|5798.4|3
1632759690000|2021-09-27 16:21:30|5804.2|5798.2|5807.7|5801.7|5807.7|5801.7|5803.7|5797.7|11
1632759700000|2021-09-27 16:21:40|5807.4|5801.4|5808.2|5802.2|5808.2|5802.2|5806.2|5800.2|2
1632759710000|2021-09-27 16:21:50|||||||||1
1632759720000|2021-09-27 16:22:00|5808.4|5802.4|5812.2|5806.2|5812.4|5806.4|5808.4|5802.4|3
1632759730000|2021-09-27 16:22:10|5811.7|5805.7|5813.7|5807.7|5813.7|5807.7|5811.2|5805.2|2
1632759740000|2021-09-27 16:22:20|5812|5806|5811|5805|5812|5806|5811|5805|5
1632759750000|2021-09-27 16:22:30|5810.7|5804.7|5811|5805|5811|5805|5810.7|5804.7|1
1632759760000|2021-09-27 16:22:40|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1632759770000|2021-09-27 16:22:50|5810|5804|5810|5804|5810|5804|5810|5804|4
1632759780000|2021-09-27 16:23:00|5808.2|5802.2|5808.2|5802.2|5808.5|5802.5|5808.2|5802.2|2
1632759790000|2021-09-27 16:23:10|5807.9|5801.9|5811.2|5805.2|5811.2|5805.2|5807.9|5801.9|7
1632759800000|2021-09-27 16:23:20|5811|5805|5811.2|5805.2|5811.2|5805.2|5811|5805|0
1632759810000|2021-09-27 16:23:30|5810.2|5804.2|5810.7|5804.7|5811.5|5805.5|5810|5804|70
1632759820000|2021-09-27 16:23:40|5810.5|5804.5|5811|5805|5811|5805|5810.5|5804.5|2
1632759830000|2021-09-27 16:23:50|5810.7|5804.7|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|1
1632759840000|2021-09-27 16:24:00|5810.5|5804.5|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|2
1632759850000|2021-09-27 16:24:10|5811|5805|5813|5807|5813|5807|5811|5805|5
1632759860000|2021-09-27 16:24:20|5812.7|5806.7|5810|5804|5812.7|5806.7|5809.7|5803.7|4
1632759870000|2021-09-27 16:24:30|5809.2|5803.2|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|4
1632759880000|2021-09-27 16:24:40|5809.5|5803.5|5808.7|5802.7|5810.7|5804.7|5808.7|5802.7|13
1632759890000|2021-09-27 16:24:50|5807.9|5801.9|5807.2|5801.2|5808|5802|5807.2|5801.2|4
1632759900000|2021-09-27 16:25:00|5803.4|5797.4|5800.2|5794.2|5803.4|5797.4|5800.2|5794.2|28
1632759910000|2021-09-27 16:25:10|5800.7|5794.7|5805|5799|5805|5799|5800.2|5794.2|18
1632759920000|2021-09-27 16:25:20|5804.7|5798.7|5803|5797|5804.7|5798.7|5803|5797|8
1632759930000|2021-09-27 16:25:30|5803.2|5797.2|5803|5797|5803.2|5797.2|5802.7|5796.7|5
1632759940000|2021-09-27 16:25:40|5801.5|5795.5|5798.5|5792.5|5802.2|5796.2|5798|5792|8
1632759950000|2021-09-27 16:25:50|5798.2|5792.2|5800.7|5794.7|5801.7|5795.7|5798|5792|67
1632759960000|2021-09-27 16:26:00|5801|5795|5805|5799|5805|5799|5800.2|5794.2|38
1632759970000|2021-09-27 16:26:10|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|3
1632759980000|2021-09-27 16:26:20|5805|5799|5804|5798|5807|5801|5804|5798|9
1632759990000|2021-09-27 16:26:30|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5804.2|5798.2|2
1632760000000|2021-09-27 16:26:40|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|1
1632760010000|2021-09-27 16:26:50|5803.2|5797.2|5801.9|5795.9|5804.7|5798.7|5801.9|5795.9|125
1632760020000|2021-09-27 16:27:00|5802.2|5796.2|5807.4|5801.4|5807.4|5801.4|5802.2|5796.2|5
1632760030000|2021-09-27 16:27:10|5807.2|5801.2|5806.4|5800.4|5807.2|5801.2|5806.4|5800.4|3
1632760040000|2021-09-27 16:27:20|5806.7|5800.7|5808|5802|5808|5802|5806.4|5800.4|2
1632760050000|2021-09-27 16:27:30|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|3
1632760060000|2021-09-27 16:27:40|5807.7|5801.7|5806.7|5800.7|5807.7|5801.7|5806.7|5800.7|3
1632760070000|2021-09-27 16:27:50|5806.4|5800.4|5807.7|5801.7|5807.7|5801.7|5806.4|5800.4|41
1632760080000|2021-09-27 16:28:00|5807.4|5801.4|5807.7|5801.7|5807.7|5801.7|5807|5801|3
1632760090000|2021-09-27 16:28:10|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|2
1632760110000|2021-09-27 16:28:30|5807.7|5801.7|5808|5802|5808|5802|5807.7|5801.7|1
1632760120000|2021-09-27 16:28:40|5810.2|5804.2|5812.2|5806.2|5812.9|5806.9|5810.2|5804.2|18
1632760130000|2021-09-27 16:28:50|5813|5807|5810.7|5804.7|5813|5807|5810.7|5804.7|4
1632760140000|2021-09-27 16:29:00|5811|5805|5811|5805|5811.2|5805.2|5810.2|5804.2|1
1632760150000|2021-09-27 16:29:10|5811.5|5805.5|5808|5802|5811.5|5805.5|5808|5802|1
1632760160000|2021-09-27 16:29:20|5807.9|5801.9|5805.9|5799.9|5808.2|5802.2|5805.9|5799.9|52
1632760170000|2021-09-27 16:29:30|5805|5799|5806.5|5800.5|5807.2|5801.2|5805|5799|63
1632760180000|2021-09-27 16:29:40|5806.2|5800.2|5806.2|5800.2|5806.7|5800.7|5805.2|5799.2|11
1632760190000|2021-09-27 16:29:50|5806.7|5800.7|5809|5803|5810|5804|5806.2|5800.2|2
1632760200000|2021-09-27 16:30:00|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5807.7|5801.7|107
1632760210000|2021-09-27 16:30:10|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|4
1632760220000|2021-09-27 16:30:20|5807.4|5801.4|5807.9|5801.9|5807.9|5801.9|5807.4|5801.4|0
1632760230000|2021-09-27 16:30:30|5807.5|5801.5|5807.9|5801.9|5807.9|5801.9|5807.4|5801.4|1
1632760240000|2021-09-27 16:30:40|5807.5|5801.5|5805.9|5799.9|5807.5|5801.5|5805.9|5799.9|3
1632760250000|2021-09-27 16:30:50|5805.4|5799.4|5806|5800|5806|5800|5804.9|5798.9|7
1632760260000|2021-09-27 16:31:00|5805.9|5799.9|5806|5800|5807.4|5801.4|5805.5|5799.5|10
1632760270000|2021-09-27 16:31:10|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1632760280000|2021-09-27 16:31:20|5806|5800|5805.4|5799.4|5806|5800|5805.4|5799.4|1
1632760290000|2021-09-27 16:31:30|5805|5799|5805|5799|5805|5799|5805|5799|2
1632760300000|2021-09-27 16:31:40|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5804.9|5798.9|17
1632760310000|2021-09-27 16:31:50|||||||||2
1632760320000|2021-09-27 16:32:00|5806.4|5800.4|5810.4|5804.4|5810.4|5804.4|5806.4|5800.4|12
1632760330000|2021-09-27 16:32:10|5809.4|5803.4|5809.2|5803.2|5809.7|5803.7|5808.9|5802.9|4
1632760340000|2021-09-27 16:32:20|5808.5|5802.5|5808.7|5802.7|5808.9|5802.9|5807.4|5801.4|73
1632760350000|2021-09-27 16:32:30|5808.4|5802.4|5805.4|5799.4|5808.4|5802.4|5805.4|5799.4|17
1632760360000|2021-09-27 16:32:40|5805.2|5799.2|5805.4|5799.4|5806.4|5800.4|5805.2|5799.2|3
1632760370000|2021-09-27 16:32:50|5805.7|5799.7|5806.4|5800.4|5806.4|5800.4|5805.2|5799.2|14
1632760380000|2021-09-27 16:33:00|5805.9|5799.9|5805.9|5799.9|5806.4|5800.4|5805.4|5799.4|16
1632760390000|2021-09-27 16:33:10|5805.5|5799.5|5806.9|5800.9|5806.9|5800.9|5805.4|5799.4|7
1632760400000|2021-09-27 16:33:20|5806.5|5800.5|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|0
1632760410000|2021-09-27 16:33:30|5806.2|5800.2|5806.4|5800.4|5806.4|5800.4|5806|5800|8
1632760420000|2021-09-27 16:33:40|5806.7|5800.7|5805.9|5799.9|5807.4|5801.4|5805.9|5799.9|4
1632760430000|2021-09-27 16:33:50|||||||||1
1632760440000|2021-09-27 16:34:00|5805.7|5799.7|5805.4|5799.4|5806.4|5800.4|5805.4|5799.4|8
1632760450000|2021-09-27 16:34:10|5806.4|5800.4|5806.7|5800.7|5806.7|5800.7|5806.4|5800.4|39
1632760460000|2021-09-27 16:34:20|5810.9|5804.9|5808.9|5802.9|5811|5805|5808.9|5802.9|74
1632760470000|2021-09-27 16:34:30|5807.9|5801.9|5808.2|5802.2|5808.7|5802.7|5806.9|5800.9|3
1632760480000|2021-09-27 16:34:40|||||||||1
1632760490000|2021-09-27 16:34:50|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|8
1632760500000|2021-09-27 16:35:00|5808.9|5802.9|5811.9|5805.9|5811.9|5805.9|5808.7|5802.7|33
1632760510000|2021-09-27 16:35:10|5812.4|5806.4|5812.9|5806.9|5813|5807|5812.4|5806.4|1
1632760520000|2021-09-27 16:35:20|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5812.9|5806.9|8
1632760530000|2021-09-27 16:35:30|5812.9|5806.9|5813.2|5807.2|5813.9|5807.9|5812.7|5806.7|13
1632760540000|2021-09-27 16:35:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|2
1632760550000|2021-09-27 16:35:50|5813.4|5807.4|5813.7|5807.7|5813.7|5807.7|5813.4|5807.4|2
1632760560000|2021-09-27 16:36:00|||||||||8
1632760570000|2021-09-27 16:36:10|||||||||1
1632760580000|2021-09-27 16:36:20|5813.4|5807.4|5813.9|5807.9|5813.9|5807.9|5813.4|5807.4|1
1632760590000|2021-09-27 16:36:30|5814.4|5808.4|5813.7|5807.7|5814.4|5808.4|5813.7|5807.7|4
1632760600000|2021-09-27 16:36:40|5813.4|5807.4|5813.7|5807.7|5813.7|5807.7|5812.9|5806.9|3
1632760610000|2021-09-27 16:36:50|5813|5807|5813.7|5807.7|5813.7|5807.7|5813|5807|7
1632760620000|2021-09-27 16:37:00|5814|5808|5813.9|5807.9|5814.4|5808.4|5813.7|5807.7|1
1632760630000|2021-09-27 16:37:10|5814.2|5808.2|5813.7|5807.7|5814.4|5808.4|5813.7|5807.7|15
1632760650000|2021-09-27 16:37:30|5814.2|5808.2|5814.4|5808.4|5814.4|5808.4|5814.2|5808.2|3
1632760660000|2021-09-27 16:37:40|5813.4|5807.4|5813.7|5807.7|5813.7|5807.7|5813.4|5807.4|6
1632760670000|2021-09-27 16:37:50|5813|5807|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|4
1632760680000|2021-09-27 16:38:00|5813.4|5807.4|5813.2|5807.2|5813.7|5807.7|5812.7|5806.7|8
1632760700000|2021-09-27 16:38:20|5812.5|5806.5|5811.7|5805.7|5812.5|5806.5|5811.2|5805.2|4
1632760710000|2021-09-27 16:38:30|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811.2|5805.2|1
1632760720000|2021-09-27 16:38:40|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|1
1632760730000|2021-09-27 16:38:50|5812.9|5806.9|5811.7|5805.7|5812.9|5806.9|5811.7|5805.7|0
1632760740000|2021-09-27 16:39:00|||||||||18
1632760750000|2021-09-27 16:39:10|5811.2|5805.2|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|0
1632760760000|2021-09-27 16:39:20|5812.2|5806.2|5812.4|5806.4|5812.7|5806.7|5812.2|5806.2|3
1632760770000|2021-09-27 16:39:30|5811.7|5805.7|5811.9|5805.9|5811.9|5805.9|5811.7|5805.7|1
1632760780000|2021-09-27 16:39:40|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|9
1632760790000|2021-09-27 16:39:50|5811.9|5805.9|5811.9|5805.9|5812.4|5806.4|5811.7|5805.7|1
1632760800000|2021-09-27 16:40:00|5811.7|5805.7|5812.4|5806.4|5812.4|5806.4|5811.7|5805.7|1
1632760810000|2021-09-27 16:40:10|||||||||13
1632760820000|2021-09-27 16:40:20|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|25
1632760830000|2021-09-27 16:40:30|||||||||1
1632760840000|2021-09-27 16:40:40|5809.2|5803.2|5808|5802|5809.2|5803.2|5807.9|5801.9|5
1632760850000|2021-09-27 16:40:50|5807.9|5801.9|5808|5802|5808|5802|5807.9|5801.9|1
1632760860000|2021-09-27 16:41:00|5808.4|5802.4|5809.4|5803.4|5809.4|5803.4|5808.4|5802.4|6
1632760870000|2021-09-27 16:41:10|5808.7|5802.7|5808.7|5802.7|5808.9|5802.9|5808.4|5802.4|6
1632760880000|2021-09-27 16:41:20|5809.2|5803.2|5809|5803|5809.4|5803.4|5809|5803|6
1632760890000|2021-09-27 16:41:30|5809.4|5803.4|5809|5803|5809.4|5803.4|5808.4|5802.4|12
1632760900000|2021-09-27 16:41:40|5808.7|5802.7|5809|5803|5809|5803|5808.4|5802.4|4
1632760910000|2021-09-27 16:41:50|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|1
1632760920000|2021-09-27 16:42:00|5809.5|5803.5|5809.4|5803.4|5809.5|5803.5|5809.4|5803.4|15
1632760940000|2021-09-27 16:42:20|||||||||2
1632760960000|2021-09-27 16:42:40|5808.4|5802.4|5809|5803|5809|5803|5808.4|5802.4|5
1632760970000|2021-09-27 16:42:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1632760980000|2021-09-27 16:43:00|||||||||1
1632760990000|2021-09-27 16:43:10|5807.9|5801.9|5807|5801|5807.9|5801.9|5806.5|5800.5|9
1632761000000|2021-09-27 16:43:20|5807.4|5801.4|5807.4|5801.4|5808.4|5802.4|5807.4|5801.4|36
1632761020000|2021-09-27 16:43:40|5807.5|5801.5|5808.9|5802.9|5809|5803|5807.5|5801.5|6
1632761030000|2021-09-27 16:43:50|5808.4|5802.4|5808|5802|5808.4|5802.4|5807.4|5801.4|3
1632761040000|2021-09-27 16:44:00|5808.4|5802.4|5809.4|5803.4|5809.4|5803.4|5808.4|5802.4|4
1632761050000|2021-09-27 16:44:10|5811.4|5805.4|5810.7|5804.7|5811.4|5805.4|5809.9|5803.9|515
1632761060000|2021-09-27 16:44:20|5810.4|5804.4|5809.9|5803.9|5810.7|5804.7|5809.9|5803.9|1
1632761070000|2021-09-27 16:44:30|5809.4|5803.4|5808.9|5802.9|5809.4|5803.4|5808.9|5802.9|11
1632761090000|2021-09-27 16:44:50|||||||||1
1632761100000|2021-09-27 16:45:00|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1632761110000|2021-09-27 16:45:10|||||||||1
1632761120000|2021-09-27 16:45:20|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|9
1632761130000|2021-09-27 16:45:30|5810.7|5804.7|5810.7|5804.7|5811|5805|5810.4|5804.4|2
1632761150000|2021-09-27 16:45:50|||||||||1
1632761160000|2021-09-27 16:46:00|5811.2|5805.2|5811.9|5805.9|5811.9|5805.9|5811.2|5805.2|4
1632761170000|2021-09-27 16:46:10|5811.7|5805.7|5811.7|5805.7|5812.4|5806.4|5811.7|5805.7|2
1632761190000|2021-09-27 16:46:30|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1632761200000|2021-09-27 16:46:40|5812|5806|5812.4|5806.4|5812.4|5806.4|5812|5806|542
1632761210000|2021-09-27 16:46:50|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|1
1632761220000|2021-09-27 16:47:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.2|5806.2|1
1632761230000|2021-09-27 16:47:10|5811.4|5805.4|5810.7|5804.7|5811.4|5805.4|5810.2|5804.2|8
1632761240000|2021-09-27 16:47:20|5811|5805|5812.4|5806.4|5812.7|5806.7|5811|5805|8
1632761250000|2021-09-27 16:47:30|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1632761260000|2021-09-27 16:47:40|5812.5|5806.5|5812.7|5806.7|5812.7|5806.7|5812.5|5806.5|1
1632761270000|2021-09-27 16:47:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|20
1632761280000|2021-09-27 16:48:00|5812|5806|5811|5805|5812|5806|5811|5805|16
1632761290000|2021-09-27 16:48:10|5812|5806|5812|5806|5812|5806|5812|5806|3
1632761300000|2021-09-27 16:48:20|5811.5|5805.5|5812|5806|5812|5806|5811.5|5805.5|2
1632761310000|2021-09-27 16:48:30|5813|5807|5813|5807|5813|5807|5813|5807|4
1632761320000|2021-09-27 16:48:40|5812.5|5806.5|5811|5805|5812.5|5806.5|5811|5805|3
1632761330000|2021-09-27 16:48:50|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|1
1632761340000|2021-09-27 16:49:00|5811.7|5805.7|5812.5|5806.5|5812.7|5806.7|5811.7|5805.7|11
1632761350000|2021-09-27 16:49:10|5811.9|5805.9|5811.7|5805.7|5811.9|5805.9|5811.5|5805.5|6
1632761360000|2021-09-27 16:49:20|5812|5806|5813.7|5807.7|5814|5808|5812|5806|63
1632761370000|2021-09-27 16:49:30|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|2
1632761380000|2021-09-27 16:49:40|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|30
1632761390000|2021-09-27 16:49:50|5814.4|5808.4|5814.5|5808.5|5814.9|5808.9|5814.4|5808.4|1
1632761400000|2021-09-27 16:50:00|5815|5809|5815|5809|5815|5809|5815|5809|2
1632761410000|2021-09-27 16:50:10|5814.7|5808.7|5814|5808|5814.7|5808.7|5814|5808|4
1632761420000|2021-09-27 16:50:20|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|6
1632761430000|2021-09-27 16:50:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|3
1632761440000|2021-09-27 16:50:40|5813.2|5807.2|5812.9|5806.9|5813.2|5807.2|5812.9|5806.9|3
1632761450000|2021-09-27 16:50:50|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5811.4|5805.4|5
1632761460000|2021-09-27 16:51:00|5811.2|5805.2|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|1
1632761470000|2021-09-27 16:51:10|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1632761480000|2021-09-27 16:51:20|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|1
1632761490000|2021-09-27 16:51:30|5811.4|5805.4|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|1
1632761500000|2021-09-27 16:51:40|5811.2|5805.2|5812.7|5806.7|5812.7|5806.7|5811.2|5805.2|9
1632761510000|2021-09-27 16:51:50|5812.4|5806.4|5813.2|5807.2|5813.2|5807.2|5812.4|5806.4|3
1632761520000|2021-09-27 16:52:00|5813.4|5807.4|5812.7|5806.7|5813.4|5807.4|5812.4|5806.4|5
1632761540000|2021-09-27 16:52:20|5812.4|5806.4|5812.7|5806.7|5812.7|5806.7|5812.4|5806.4|2
1632761550000|2021-09-27 16:52:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1632761560000|2021-09-27 16:52:40|5812.7|5806.7|5810.4|5804.4|5812.7|5806.7|5810.4|5804.4|10
1632761570000|2021-09-27 16:52:50|5806.9|5800.9|5807.4|5801.4|5807.4|5801.4|5806.4|5800.4|6
1632761580000|2021-09-27 16:53:00|5806.9|5800.9|5807.4|5801.4|5807.4|5801.4|5806.9|5800.9|3
1632761590000|2021-09-27 16:53:10|5807|5801|5808.9|5802.9|5808.9|5802.9|5806.9|5800.9|5
1632761600000|2021-09-27 16:53:20|5808.7|5802.7|5807.4|5801.4|5808.7|5802.7|5807.4|5801.4|3
1632761610000|2021-09-27 16:53:30|5808|5802|5808.9|5802.9|5808.9|5802.9|5807.9|5801.9|2
1632761620000|2021-09-27 16:53:40|5808.7|5802.7|5808.9|5802.9|5808.9|5802.9|5808.7|5802.7|0
1632761630000|2021-09-27 16:53:50|5808.7|5802.7|5808.7|5802.7|5808.9|5802.9|5808.7|5802.7|2
1632761640000|2021-09-27 16:54:00|5808.4|5802.4|5808.9|5802.9|5809|5803|5807.5|5801.5|7
1632761650000|2021-09-27 16:54:10|5809.2|5803.2|5808.9|5802.9|5809.2|5803.2|5808.9|5802.9|2
1632761660000|2021-09-27 16:54:20|5809.2|5803.2|5808.4|5802.4|5811.4|5805.4|5808.4|5802.4|26
1632761670000|2021-09-27 16:54:30|||||||||2
1632761680000|2021-09-27 16:54:40|5807.4|5801.4|5807.9|5801.9|5807.9|5801.9|5807.4|5801.4|5
1632761690000|2021-09-27 16:54:50|5807.7|5801.7|5807.9|5801.9|5807.9|5801.9|5807.7|5801.7|1
1632761700000|2021-09-27 16:55:00|5808.4|5802.4|5809.7|5803.7|5809.7|5803.7|5807.9|5801.9|1
1632761710000|2021-09-27 16:55:10|5809.4|5803.4|5808.9|5802.9|5809.7|5803.7|5808.9|5802.9|102
1632761720000|2021-09-27 16:55:20|5809.7|5803.7|5810.4|5804.4|5810.4|5804.4|5809.7|5803.7|2
1632761740000|2021-09-27 16:55:40|||||||||1
1632761750000|2021-09-27 16:55:50|5809.5|5803.5|5812.7|5806.7|5812.7|5806.7|5809.4|5803.4|38
1632761760000|2021-09-27 16:56:00|5813.2|5807.2|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|1
1632761770000|2021-09-27 16:56:10|5814|5808|5814.2|5808.2|5814.2|5808.2|5814|5808|17
1632761780000|2021-09-27 16:56:20|||||||||1
1632761790000|2021-09-27 16:56:30|5813.7|5807.7|5814.2|5808.2|5814.2|5808.2|5813.7|5807.7|1
1632761800000|2021-09-27 16:56:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|24
1632761810000|2021-09-27 16:56:50|5813.7|5807.7|5815.2|5809.2|5815.2|5809.2|5813.7|5807.7|1
1632761820000|2021-09-27 16:57:00|5815.4|5809.4|5816.7|5810.7|5816.7|5810.7|5815.4|5809.4|2
1632761840000|2021-09-27 16:57:20|||||||||15
1632761850000|2021-09-27 16:57:30|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|11
1632761860000|2021-09-27 16:57:40|5816.7|5810.7|5815.4|5809.4|5817.2|5811.2|5815.4|5809.4|7
1632761870000|2021-09-27 16:57:50|5815.2|5809.2|5816.9|5810.9|5816.9|5810.9|5815.2|5809.2|10
1632761880000|2021-09-27 16:58:00|5816.7|5810.7|5816.2|5810.2|5816.7|5810.7|5816.2|5810.2|2
1632761890000|2021-09-27 16:58:10|||||||||2
1632761900000|2021-09-27 16:58:20|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.2|5809.2|3
1632761910000|2021-09-27 16:58:30|||||||||1
1632761920000|2021-09-27 16:58:40|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|3
1632761930000|2021-09-27 16:58:50|5815.5|5809.5|5815.4|5809.4|5815.5|5809.5|5815.4|5809.4|21
1632761940000|2021-09-27 16:59:00|||||||||2
1632761950000|2021-09-27 16:59:10|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|3
1632761960000|2021-09-27 16:59:20|5815.9|5809.9|5815.4|5809.4|5817.2|5811.2|5815.4|5809.4|8
1632761970000|2021-09-27 16:59:30|5815.9|5809.9|5816|5810|5816.4|5810.4|5815.9|5809.9|6
1632761980000|2021-09-27 16:59:40|5815.7|5809.7|5815.4|5809.4|5815.7|5809.7|5815.4|5809.4|2
1632761990000|2021-09-27 16:59:50|5815.5|5809.5|5817.2|5811.2|5817.2|5811.2|5815.4|5809.4|8
1632762000000|2021-09-27 17:00:00|5816.4|5810.4|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|5
1632762010000|2021-09-27 17:00:10|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|2
1632762020000|2021-09-27 17:00:20|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|0
1632762040000|2021-09-27 17:00:40|5816.7|5810.7|5817.4|5811.4|5817.4|5811.4|5816.7|5810.7|1
1632762050000|2021-09-27 17:00:50|5816.4|5810.4|5817.4|5811.4|5817.4|5811.4|5816.4|5810.4|7
1632762060000|2021-09-27 17:01:00|5817|5811|5816.9|5810.9|5817|5811|5816.4|5810.4|1
1632762070000|2021-09-27 17:01:10|5816.7|5810.7|5815.9|5809.9|5816.7|5810.7|5815.5|5809.5|3
1632762080000|2021-09-27 17:01:20|5815.5|5809.5|5815.4|5809.4|5815.5|5809.5|5815.4|5809.4|0
1632762100000|2021-09-27 17:01:40|5812.5|5806.5|5812.4|5806.4|5813.4|5807.4|5810.9|5804.9|35
1632762110000|2021-09-27 17:01:50|5812.7|5806.7|5816.4|5810.4|5817.7|5811.7|5812.7|5806.7|51
1632762120000|2021-09-27 17:02:00|5815.9|5809.9|5815.7|5809.7|5815.9|5809.9|5815.7|5809.7|6
1632762130000|2021-09-27 17:02:10|5816|5810|5816.4|5810.4|5816.4|5810.4|5816|5810|0
1632762140000|2021-09-27 17:02:20|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5
1632762150000|2021-09-27 17:02:30|5814.4|5808.4|5815.4|5809.4|5815.4|5809.4|5814.4|5808.4|5
1632762160000|2021-09-27 17:02:40|5816.4|5810.4|5815.7|5809.7|5816.4|5810.4|5815.4|5809.4|8
1632762170000|2021-09-27 17:02:50|5816.4|5810.4|5816.2|5810.2|5816.4|5810.4|5816.2|5810.2|0
1632762180000|2021-09-27 17:03:00|5816.4|5810.4|5817.4|5811.4|5817.4|5811.4|5816.4|5810.4|2
1632762190000|2021-09-27 17:03:10|5817.7|5811.7|5817.9|5811.9|5818.2|5812.2|5817.2|5811.2|23
1632762200000|2021-09-27 17:03:20|5818.2|5812.2|5817.4|5811.4|5818.2|5812.2|5817.4|5811.4|5
1632762220000|2021-09-27 17:03:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|1
1632762230000|2021-09-27 17:03:50|||||||||29
1632762240000|2021-09-27 17:04:00|5817.4|5811.4|5816.4|5810.4|5817.4|5811.4|5816.4|5810.4|3
1632762250000|2021-09-27 17:04:10|5816.2|5810.2|5815.9|5809.9|5816.2|5810.2|5815.4|5809.4|8
1632762260000|2021-09-27 17:04:20|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1632762270000|2021-09-27 17:04:30|5816.4|5810.4|5815.7|5809.7|5816.4|5810.4|5815.7|5809.7|1
1632762280000|2021-09-27 17:04:40|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1632762290000|2021-09-27 17:04:50|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5
1632762300000|2021-09-27 17:05:00|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|2
1632762310000|2021-09-27 17:05:10|||||||||3
1632762320000|2021-09-27 17:05:20|5812.4|5806.4|5812|5806|5812.4|5806.4|5811.7|5805.7|6
1632762330000|2021-09-27 17:05:30|5812.4|5806.4|5812.4|5806.4|5812.5|5806.5|5812.4|5806.4|16
1632762340000|2021-09-27 17:05:40|5812.5|5806.5|5811.4|5805.4|5812.5|5806.5|5811.4|5805.4|5
1632762350000|2021-09-27 17:05:50|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.4|5805.4|4
1632762360000|2021-09-27 17:06:00|5811.2|5805.2|5810.4|5804.4|5811.2|5805.2|5810.4|5804.4|35
1632762370000|2021-09-27 17:06:10|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.4|5802.4|8
1632762380000|2021-09-27 17:06:20|5808.5|5802.5|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|0
1632762390000|2021-09-27 17:06:30|5807.4|5801.4|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|8
1632762400000|2021-09-27 17:06:40|5807.5|5801.5|5808.4|5802.4|5808.5|5802.5|5807.5|5801.5|26
1632762410000|2021-09-27 17:06:50|||||||||1
1632762430000|2021-09-27 17:07:10|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.4|5802.4|1
1632762440000|2021-09-27 17:07:20|5808.4|5802.4|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|5
1632762450000|2021-09-27 17:07:30|5808.5|5802.5|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|5
1632762460000|2021-09-27 17:07:40|5807.4|5801.4|5807.5|5801.5|5808|5802|5807.4|5801.4|3
1632762470000|2021-09-27 17:07:50|5807.4|5801.4|5813.4|5807.4|5813.4|5807.4|5807.4|5801.4|101
1632762480000|2021-09-27 17:08:00|5812.4|5806.4|5812.9|5806.9|5813.4|5807.4|5812.4|5806.4|11
1632762490000|2021-09-27 17:08:10|5813.2|5807.2|5812.9|5806.9|5813.4|5807.4|5812.4|5806.4|1
1632762500000|2021-09-27 17:08:20|5813.2|5807.2|5812.9|5806.9|5813.4|5807.4|5812.9|5806.9|2
1632762510000|2021-09-27 17:08:30|5813.4|5807.4|5812.9|5806.9|5813.4|5807.4|5812.9|5806.9|0
1632762520000|2021-09-27 17:08:40|5812.7|5806.7|5810.9|5804.9|5812.7|5806.7|5810.9|5804.9|8
1632762540000|2021-09-27 17:09:00|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5809.7|5803.7|11
1632762550000|2021-09-27 17:09:10|5810.4|5804.4|5809.4|5803.4|5810.4|5804.4|5809.4|5803.4|2
1632762560000|2021-09-27 17:09:20|5808.9|5802.9|5807.4|5801.4|5808.9|5802.9|5807.4|5801.4|6
1632762570000|2021-09-27 17:09:30|5807|5801|5807.9|5801.9|5808.4|5802.4|5806.5|5800.5|5
1632762580000|2021-09-27 17:09:40|5808|5802|5808.7|5802.7|5809.5|5803.5|5807.2|5801.2|45
1632762590000|2021-09-27 17:09:50|5808.5|5802.5|5809.5|5803.5|5809.5|5803.5|5808|5802|4
1632762600000|2021-09-27 17:10:00|5810.5|5804.5|5811.2|5805.2|5811.2|5805.2|5809.2|5803.2|5
1632762610000|2021-09-27 17:10:10|5811.7|5805.7|5811.2|5805.2|5812.2|5806.2|5811.2|5805.2|3
1632762620000|2021-09-27 17:10:20|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.2|5805.2|4
1632762630000|2021-09-27 17:10:30|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|5
1632762640000|2021-09-27 17:10:40|5812.5|5806.5|5812.5|5806.5|5812.9|5806.9|5811.7|5805.7|3
1632762650000|2021-09-27 17:10:50|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.5|5806.5|0
1632762660000|2021-09-27 17:11:00|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.4|5806.4|1
1632762670000|2021-09-27 17:11:10|5812.2|5806.2|5812.7|5806.7|5813|5807|5812|5806|3
1632762680000|2021-09-27 17:11:20|5813|5807|5813|5807|5813|5807|5813|5807|2
1632762690000|2021-09-27 17:11:30|5812.7|5806.7|5811|5805|5813|5807|5811|5805|4
1632762700000|2021-09-27 17:11:40|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.7|5804.7|4
1632762710000|2021-09-27 17:11:50|5810.4|5804.4|5810.7|5804.7|5811|5805|5810.4|5804.4|2
1632762720000|2021-09-27 17:12:00|5811|5805|5811|5805|5811|5805|5811|5805|0
1632762730000|2021-09-27 17:12:10|5810.9|5804.9|5810.7|5804.7|5810.9|5804.9|5810.2|5804.2|4
1632762740000|2021-09-27 17:12:20|5810.2|5804.2|5810.7|5804.7|5811|5805|5810.2|5804.2|1
1632762750000|2021-09-27 17:12:30|5810.4|5804.4|5810.7|5804.7|5810.7|5804.7|5810.4|5804.4|1
1632762760000|2021-09-27 17:12:40|5811|5805|5813|5807|5813|5807|5811|5805|6
1632762770000|2021-09-27 17:12:50|5812|5806|5812.7|5806.7|5812.7|5806.7|5812|5806|7
1632762780000|2021-09-27 17:13:00|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|9
1632762790000|2021-09-27 17:13:10|5812.9|5806.9|5812.5|5806.5|5813|5807|5812.5|5806.5|2
1632762800000|2021-09-27 17:13:20|5812.2|5806.2|5809.4|5803.4|5812.2|5806.2|5809|5803|2
1632762810000|2021-09-27 17:13:30|5808.9|5802.9|5810.5|5804.5|5810.5|5804.5|5808.9|5802.9|2
1632762820000|2021-09-27 17:13:40|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.4|5803.4|0
1632762830000|2021-09-27 17:13:50|5808.7|5802.7|5810.7|5804.7|5811|5805|5808.2|5802.2|7
1632762840000|2021-09-27 17:14:00|5810.5|5804.5|5810.7|5804.7|5810.7|5804.7|5810.5|5804.5|0
1632762850000|2021-09-27 17:14:10|5811|5805|5809.7|5803.7|5811|5805|5809.7|5803.7|7
1632762860000|2021-09-27 17:14:20|5810|5804|5810|5804|5810|5804|5810|5804|0
1632762870000|2021-09-27 17:14:30|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|2
1632762880000|2021-09-27 17:14:40|5810|5804|5815|5809|5815|5809|5809.7|5803.7|12
1632762890000|2021-09-27 17:14:50|5815.4|5809.4|5814.7|5808.7|5816.9|5810.9|5814.7|5808.7|6
1632762900000|2021-09-27 17:15:00|||||||||2
1632762910000|2021-09-27 17:15:10|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|2
1632762920000|2021-09-27 17:15:20|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5
1632762930000|2021-09-27 17:15:30|5814.7|5808.7|5815|5809|5815|5809|5814.7|5808.7|6
1632762940000|2021-09-27 17:15:40|5814|5808|5814|5808|5814|5808|5814|5808|4
1632762950000|2021-09-27 17:15:50|5814.5|5808.5|5816.9|5810.9|5817|5811|5814.5|5808.5|28
1632762960000|2021-09-27 17:16:00|5817|5811|5817.9|5811.9|5817.9|5811.9|5816.5|5810.5|17
1632762970000|2021-09-27 17:16:10|5818|5812|5815.5|5809.5|5818|5812|5815.5|5809.5|24
1632762980000|2021-09-27 17:16:20|5815|5809|5815.5|5809.5|5815.5|5809.5|5815|5809|5
1632762990000|2021-09-27 17:16:30|5815.2|5809.2|5815|5809|5815.2|5809.2|5815|5809|0
1632763020000|2021-09-27 17:17:00|5815.2|5809.2|5815.9|5809.9|5815.9|5809.9|5815.2|5809.2|6
1632763030000|2021-09-27 17:17:10|||||||||29
1632763050000|2021-09-27 17:17:30|||||||||25
1632763060000|2021-09-27 17:17:40|5816.2|5810.2|5815.9|5809.9|5816.2|5810.2|5815.9|5809.9|4
1632763070000|2021-09-27 17:17:50|5815|5809|5814.9|5808.9|5815|5809|5814.5|5808.5|24
1632763080000|2021-09-27 17:18:00|5815|5809|5815|5809|5815|5809|5814.7|5808.7|0
1632763090000|2021-09-27 17:18:10|5814|5808|5814|5808|5814|5808|5814|5808|8
1632763100000|2021-09-27 17:18:20|5813.7|5807.7|5813|5807|5813.7|5807.7|5813|5807|1
1632763110000|2021-09-27 17:18:30|5812.4|5806.4|5812.5|5806.5|5813|5807|5811.5|5805.5|6
1632763130000|2021-09-27 17:18:50|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|1
1632763140000|2021-09-27 17:19:00|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1632763150000|2021-09-27 17:19:10|5812.2|5806.2|5811.7|5805.7|5812.7|5806.7|5811.7|5805.7|3
1632763160000|2021-09-27 17:19:20|5812|5806|5812.5|5806.5|5814|5808|5812|5806|11
1632763170000|2021-09-27 17:19:30|5812|5806|5812|5806|5812|5806|5812|5806|0
1632763180000|2021-09-27 17:19:40|||||||||1
1632763190000|2021-09-27 17:19:50|5812.5|5806.5|5812|5806|5812.5|5806.5|5812|5806|6
1632763200000|2021-09-27 17:20:00|5812.5|5806.5|5811.5|5805.5|5813.5|5807.5|5811|5805|13
1632763210000|2021-09-27 17:20:10|5811.9|5805.9|5811.5|5805.5|5811.9|5805.9|5811.5|5805.5|1
1632763230000|2021-09-27 17:20:30|5811.4|5805.4|5813|5807|5813|5807|5811.4|5805.4|2
1632763240000|2021-09-27 17:20:40|5813.4|5807.4|5813|5807|5813.5|5807.5|5813|5807|2
1632763250000|2021-09-27 17:20:50|5812|5806|5811.4|5805.4|5812.4|5806.4|5810.7|5804.7|34
1632763260000|2021-09-27 17:21:00|5812|5806|5812|5806|5812|5806|5812|5806|9
1632763270000|2021-09-27 17:21:10|5811.7|5805.7|5810.7|5804.7|5811.7|5805.7|5810.5|5804.5|3
1632763280000|2021-09-27 17:21:20|5811.5|5805.5|5810.7|5804.7|5811.5|5805.5|5810.7|5804.7|3
1632763290000|2021-09-27 17:21:30|5810.5|5804.5|5810.7|5804.7|5810.7|5804.7|5810.5|5804.5|4
1632763300000|2021-09-27 17:21:40|5810.5|5804.5|5811|5805|5811|5805|5810.5|5804.5|0
1632763310000|2021-09-27 17:21:50|5811.5|5805.5|5811.4|5805.4|5811.9|5805.9|5810.7|5804.7|2
1632763320000|2021-09-27 17:22:00|5811.7|5805.7|5811|5805|5811.7|5805.7|5811|5805|1
1632763330000|2021-09-27 17:22:10|5810|5804|5810|5804|5810|5804|5810|5804|2
1632763340000|2021-09-27 17:22:20|5809.5|5803.5|5808.7|5802.7|5809.5|5803.5|5807.7|5801.7|13
1632763350000|2021-09-27 17:22:30|5808.5|5802.5|5807.7|5801.7|5808.5|5802.5|5807.7|5801.7|5
1632763360000|2021-09-27 17:22:40|5807.5|5801.5|5807.2|5801.2|5807.5|5801.5|5807.2|5801.2|12
1632763370000|2021-09-27 17:22:50|5808|5802|5808|5802|5808|5802|5808|5802|2
1632763380000|2021-09-27 17:23:00|5809|5803|5809.7|5803.7|5809.7|5803.7|5808.7|5802.7|28
1632763390000|2021-09-27 17:23:10|5810|5804|5810|5804|5810|5804|5809.7|5803.7|3
1632763400000|2021-09-27 17:23:20|5808|5802|5808.5|5802.5|5808.5|5802.5|5807.5|5801.5|8
1632763410000|2021-09-27 17:23:30|5809.5|5803.5|5812.2|5806.2|5812.7|5806.7|5809.5|5803.5|7
1632763420000|2021-09-27 17:23:40|5812|5806|5809.7|5803.7|5812|5806|5809.7|5803.7|11
1632763430000|2021-09-27 17:23:50|5810.7|5804.7|5810.5|5804.5|5810.7|5804.7|5810.5|5804.5|2
1632763440000|2021-09-27 17:24:00|5810.7|5804.7|5811|5805|5811|5805|5810.7|5804.7|0
1632763450000|2021-09-27 17:24:10|5810.7|5804.7|5810.7|5804.7|5811|5805|5810.7|5804.7|4
1632763460000|2021-09-27 17:24:20|5811.7|5805.7|5811.5|5805.5|5812|5806|5811.4|5805.4|4
1632763470000|2021-09-27 17:24:30|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811|5805|13
1632763480000|2021-09-27 17:24:40|5811|5805|5811|5805|5811|5805|5811|5805|40
1632763490000|2021-09-27 17:24:50|5811.5|5805.5|5812.5|5806.5|5813|5807|5811.5|5805.5|7
1632763500000|2021-09-27 17:25:00|5813.5|5807.5|5814|5808|5814.7|5808.7|5813.5|5807.5|8
1632763510000|2021-09-27 17:25:10|5813|5807|5812.5|5806.5|5813|5807|5812|5806|14
1632763520000|2021-09-27 17:25:20|5813|5807|5813|5807|5813|5807|5813|5807|18
1632763530000|2021-09-27 17:25:30|5812.5|5806.5|5813|5807|5813|5807|5812|5806|13
1632763560000|2021-09-27 17:26:00|5812|5806|5812|5806|5812|5806|5812|5806|4
1632763570000|2021-09-27 17:26:10|5813|5807|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|3
1632763580000|2021-09-27 17:26:20|5813.2|5807.2|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|1
1632763590000|2021-09-27 17:26:30|5813|5807|5813|5807|5813|5807|5813|5807|7
1632763600000|2021-09-27 17:26:40|5813.5|5807.5|5814.5|5808.5|5814.5|5808.5|5813|5807|11
1632763610000|2021-09-27 17:26:50|5815|5809|5813.5|5807.5|5815|5809|5813.5|5807.5|30
1632763620000|2021-09-27 17:27:00|5813.7|5807.7|5816.7|5810.7|5816.7|5810.7|5813.5|5807.5|13
1632763630000|2021-09-27 17:27:10|5816.2|5810.2|5817|5811|5817|5811|5816.2|5810.2|1
1632763640000|2021-09-27 17:27:20|5816|5810|5816|5810|5816|5810|5816|5810|3
1632763650000|2021-09-27 17:27:30|5816.7|5810.7|5814.2|5808.2|5816.7|5810.7|5814.2|5808.2|8
1632763660000|2021-09-27 17:27:40|5814.7|5808.7|5813.7|5807.7|5814.7|5808.7|5813.7|5807.7|1
1632763680000|2021-09-27 17:28:00|||||||||1
1632763700000|2021-09-27 17:28:20|5813.2|5807.2|5813.7|5807.7|5813.7|5807.7|5813.2|5807.2|3
1632763710000|2021-09-27 17:28:30|5813.5|5807.5|5813.2|5807.2|5813.5|5807.5|5813.2|5807.2|0
1632763730000|2021-09-27 17:28:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|2
1632763740000|2021-09-27 17:29:00|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|1
1632763750000|2021-09-27 17:29:10|5808.9|5802.9|5809.5|5803.5|5809.5|5803.5|5808.7|5802.7|19
1632763760000|2021-09-27 17:29:20|5809.9|5803.9|5810.5|5804.5|5811|5805|5809.5|5803.5|6
1632763770000|2021-09-27 17:29:30|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|0
1632763780000|2021-09-27 17:29:40|5810.4|5804.4|5809|5803|5810.4|5804.4|5809|5803|2
1632763790000|2021-09-27 17:29:50|5809.4|5803.4|5809.5|5803.5|5809.5|5803.5|5809.4|5803.4|0
1632763800000|2021-09-27 17:30:00|5810|5804|5810.5|5804.5|5811|5805|5810|5804|5
1632763810000|2021-09-27 17:30:10|5810.7|5804.7|5810.5|5804.5|5811|5805|5809|5803|7
1632763820000|2021-09-27 17:30:20|5810.7|5804.7|5812.5|5806.5|5813|5807|5810.7|5804.7|8
1632763830000|2021-09-27 17:30:30|5812|5806|5811|5805|5812|5806|5806.7|5800.7|75
1632763840000|2021-09-27 17:30:40|5810|5804|5809|5803|5810|5804|5809|5803|6
1632763850000|2021-09-27 17:30:50|5809.2|5803.2|5808|5802|5810|5804|5808|5802|7
1632763860000|2021-09-27 17:31:00|5808.7|5802.7|5808.5|5802.5|5811.7|5805.7|5808|5802|139
1632763870000|2021-09-27 17:31:10|5808.7|5802.7|5808.7|5802.7|5809.7|5803.7|5806.2|5800.2|75
1632763880000|2021-09-27 17:31:20|5808.5|5802.5|5808.7|5802.7|5808.7|5802.7|5808.2|5802.2|19
1632763890000|2021-09-27 17:31:30|5809|5803|5806.7|5800.7|5809|5803|5805.4|5799.4|15
1632763900000|2021-09-27 17:31:40|5807.5|5801.5|5808.7|5802.7|5808.7|5802.7|5806.5|5800.5|25
1632763910000|2021-09-27 17:31:50|5808.2|5802.2|5810.2|5804.2|5811.7|5805.7|5808|5802|43
1632763920000|2021-09-27 17:32:00|5810.7|5804.7|5810.5|5804.5|5810.9|5804.9|5810|5804|122
1632763930000|2021-09-27 17:32:10|5810.9|5804.9|5811.2|5805.2|5811.2|5805.2|5810.9|5804.9|34
1632763940000|2021-09-27 17:32:20|5810.7|5804.7|5813|5807|5813.2|5807.2|5810.7|5804.7|18
1632763950000|2021-09-27 17:32:30|5812.5|5806.5|5810.5|5804.5|5813|5807|5810.5|5804.5|4
1632763960000|2021-09-27 17:32:40|5810.7|5804.7|5810.7|5804.7|5811|5805|5810.4|5804.4|2
1632763970000|2021-09-27 17:32:50|5810.4|5804.4|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|1
1632763980000|2021-09-27 17:33:00|5810|5804|5809.7|5803.7|5811|5805|5808.5|5802.5|24
1632763990000|2021-09-27 17:33:10|5810|5804|5810.9|5804.9|5810.9|5804.9|5810|5804|4
1632764000000|2021-09-27 17:33:20|5810.5|5804.5|5809.5|5803.5|5810.5|5804.5|5809.5|5803.5|5
1632764010000|2021-09-27 17:33:30|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|1
1632764020000|2021-09-27 17:33:40|5809.5|5803.5|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|15
1632764030000|2021-09-27 17:33:50|5809.5|5803.5|5811.4|5805.4|5811.4|5805.4|5809.4|5803.4|86
1632764040000|2021-09-27 17:34:00|5811.9|5805.9|5813.4|5807.4|5813.4|5807.4|5811.9|5805.9|53
1632764050000|2021-09-27 17:34:10|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.4|5807.4|8
1632764060000|2021-09-27 17:34:20|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|1
1632764070000|2021-09-27 17:34:30|5814|5808|5813|5807|5814|5808|5812.4|5806.4|4
1632764090000|2021-09-27 17:34:50|5813.4|5807.4|5813.4|5807.4|5813.9|5807.9|5813|5807|3
1632764100000|2021-09-27 17:35:00|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813|5807|0
1632764110000|2021-09-27 17:35:10|5814.4|5808.4|5813.5|5807.5|5814.4|5808.4|5813.5|5807.5|4
1632764120000|2021-09-27 17:35:20|5812|5806|5809.9|5803.9|5812.4|5806.4|5809.9|5803.9|21
1632764130000|2021-09-27 17:35:30|5810.5|5804.5|5810.7|5804.7|5810.7|5804.7|5810.5|5804.5|12
1632764140000|2021-09-27 17:35:40|5810.4|5804.4|5810.7|5804.7|5810.7|5804.7|5810|5804|3
1632764150000|2021-09-27 17:35:50|5811.7|5805.7|5811.4|5805.4|5811.9|5805.9|5811.4|5805.4|3
1632764160000|2021-09-27 17:36:00|||||||||1
1632764180000|2021-09-27 17:36:20|5811.2|5805.2|5811.4|5805.4|5811.4|5805.4|5811.2|5805.2|1
1632764190000|2021-09-27 17:36:30|5811.7|5805.7|5811.4|5805.4|5811.7|5805.7|5811.2|5805.2|2
1632764200000|2021-09-27 17:36:40|5811|5805|5811.2|5805.2|5811.2|5805.2|5810.4|5804.4|6
1632764210000|2021-09-27 17:36:50|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.4|5804.4|3
1632764220000|2021-09-27 17:37:00|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5810.9|5804.9|6
1632764240000|2021-09-27 17:37:20|5812.5|5806.5|5813.9|5807.9|5814.4|5808.4|5812.5|5806.5|5
1632764250000|2021-09-27 17:37:30|5814.4|5808.4|5814.9|5808.9|5814.9|5808.9|5814.4|5808.4|1
1632764260000|2021-09-27 17:37:40|5814.7|5808.7|5814.4|5808.4|5814.7|5808.7|5814.4|5808.4|2
1632764270000|2021-09-27 17:37:50|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|4
1632764280000|2021-09-27 17:38:00|5813.9|5807.9|5814.9|5808.9|5814.9|5808.9|5813.7|5807.7|3
1632764290000|2021-09-27 17:38:10|5814.4|5808.4|5813.4|5807.4|5814.4|5808.4|5813.4|5807.4|6
1632764300000|2021-09-27 17:38:20|5812.9|5806.9|5813.7|5807.7|5813.7|5807.7|5812.7|5806.7|39
1632764310000|2021-09-27 17:38:30|5813|5807|5813.7|5807.7|5813.7|5807.7|5812.9|5806.9|15
1632764320000|2021-09-27 17:38:40|||||||||2
1632764330000|2021-09-27 17:38:50|5812.9|5806.9|5813.7|5807.7|5813.7|5807.7|5812.7|5806.7|12
1632764340000|2021-09-27 17:39:00|5813.2|5807.2|5815.4|5809.4|5815.4|5809.4|5813.2|5807.2|23
1632764350000|2021-09-27 17:39:10|5815.9|5809.9|5814.9|5808.9|5815.9|5809.9|5814.9|5808.9|1
1632764360000|2021-09-27 17:39:20|5816.7|5810.7|5815|5809|5816.9|5810.9|5814.4|5808.4|29
1632764370000|2021-09-27 17:39:30|5814.9|5808.9|5815.4|5809.4|5815.4|5809.4|5814.9|5808.9|0
1632764380000|2021-09-27 17:39:40|5814.9|5808.9|5815|5809|5815|5809|5814.9|5808.9|3
1632764390000|2021-09-27 17:39:50|5814.9|5808.9|5814.9|5808.9|5815|5809|5814.5|5808.5|1
1632764400000|2021-09-27 17:40:00|5815|5809|5815.2|5809.2|5815.9|5809.9|5814.9|5808.9|9
1632764410000|2021-09-27 17:40:10|5815.4|5809.4|5814.9|5808.9|5815.9|5809.9|5814.9|5808.9|5
1632764420000|2021-09-27 17:40:20|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|2
1632764430000|2021-09-27 17:40:30|5815.2|5809.2|5816.4|5810.4|5816.4|5810.4|5815.2|5809.2|111
1632764440000|2021-09-27 17:40:40|||||||||2
1632764450000|2021-09-27 17:40:50|5816.2|5810.2|5814.9|5808.9|5816.2|5810.2|5814.5|5808.5|7
1632764460000|2021-09-27 17:41:00|5814.4|5808.4|5814.4|5808.4|5815.2|5809.2|5814.4|5808.4|6
1632764470000|2021-09-27 17:41:10|||||||||27
1632764480000|2021-09-27 17:41:20|5814.7|5808.7|5813.9|5807.9|5814.7|5808.7|5813.9|5807.9|3
1632764490000|2021-09-27 17:41:30|5814|5808|5814|5808|5814|5808|5813.9|5807.9|2
1632764500000|2021-09-27 17:41:40|5814.9|5808.9|5815.9|5809.9|5816.4|5810.4|5814.9|5808.9|2
1632764510000|2021-09-27 17:41:50|5816|5810|5816|5810|5816.4|5810.4|5815.9|5809.9|23
1632764520000|2021-09-27 17:42:00|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1632764530000|2021-09-27 17:42:10|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|0
1632764540000|2021-09-27 17:42:20|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|0
1632764550000|2021-09-27 17:42:30|5815.5|5809.5|5816|5810|5816|5810|5815.4|5809.4|11
1632764560000|2021-09-27 17:42:40|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5815.4|5809.4|3
1632764570000|2021-09-27 17:42:50|5815.2|5809.2|5814.9|5808.9|5815.2|5809.2|5814.7|5808.7|4
1632764580000|2021-09-27 17:43:00|5815.2|5809.2|5816.5|5810.5|5816.7|5810.7|5815.2|5809.2|7
1632764590000|2021-09-27 17:43:10|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|2
1632764600000|2021-09-27 17:43:20|||||||||3
1632764610000|2021-09-27 17:43:30|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1632764620000|2021-09-27 17:43:40|5816.4|5810.4|5816.4|5810.4|5816.5|5810.5|5816.4|5810.4|25
1632764630000|2021-09-27 17:43:50|5816.5|5810.5|5814.7|5808.7|5816.5|5810.5|5814.4|5808.4|22
1632764640000|2021-09-27 17:44:00|5814.4|5808.4|5813.7|5807.7|5814.4|5808.4|5813.5|5807.5|1
1632764650000|2021-09-27 17:44:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|8
1632764660000|2021-09-27 17:44:20|||||||||2
1632764670000|2021-09-27 17:44:30|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5811.4|5805.4|17
1632764680000|2021-09-27 17:44:40|5812.2|5806.2|5811.4|5805.4|5812.2|5806.2|5810.7|5804.7|5
1632764690000|2021-09-27 17:44:50|5811.2|5805.2|5812.4|5806.4|5812.5|5806.5|5811.2|5805.2|16
1632764700000|2021-09-27 17:45:00|5813|5807|5815|5809|5815.4|5809.4|5813|5807|9
1632764710000|2021-09-27 17:45:10|5815.4|5809.4|5815|5809|5815.4|5809.4|5815|5809|13
1632764720000|2021-09-27 17:45:20|5814.9|5808.9|5813.9|5807.9|5815.4|5809.4|5813.9|5807.9|9
1632764730000|2021-09-27 17:45:30|5814|5808|5814.4|5808.4|5814.7|5808.7|5813.7|5807.7|2
1632764740000|2021-09-27 17:45:40|5813.7|5807.7|5814.7|5808.7|5814.7|5808.7|5813.7|5807.7|4
1632764750000|2021-09-27 17:45:50|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|2
1632764770000|2021-09-27 17:46:10|5813.2|5807.2|5812.4|5806.4|5813.2|5807.2|5812.4|5806.4|1
1632764790000|2021-09-27 17:46:30|||||||||3
1632764800000|2021-09-27 17:46:40|5812.2|5806.2|5811.4|5805.4|5812.4|5806.4|5811.4|5805.4|193
1632764810000|2021-09-27 17:46:50|5811.9|5805.9|5809|5803|5811.9|5805.9|5809|5803|310
1632764820000|2021-09-27 17:47:00|5809.4|5803.4|5809.4|5803.4|5810.9|5804.9|5809.4|5803.4|8
1632764830000|2021-09-27 17:47:10|5809.7|5803.7|5810.9|5804.9|5811.4|5805.4|5809.7|5803.7|19
1632764840000|2021-09-27 17:47:20|5810.5|5804.5|5810.4|5804.4|5810.5|5804.5|5810.4|5804.4|0
1632764850000|2021-09-27 17:47:30|5810.7|5804.7|5810.4|5804.4|5810.9|5804.9|5809.9|5803.9|2
1632764860000|2021-09-27 17:47:40|||||||||2
1632764870000|2021-09-27 17:47:50|5809.4|5803.4|5810.4|5804.4|5810.4|5804.4|5809.4|5803.4|5
1632764880000|2021-09-27 17:48:00|5809.2|5803.2|5809.9|5803.9|5810.4|5804.4|5809.2|5803.2|4
1632764890000|2021-09-27 17:48:10|5809.4|5803.4|5809.7|5803.7|5809.9|5803.9|5809.4|5803.4|0
1632764900000|2021-09-27 17:48:20|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|4
1632764910000|2021-09-27 17:48:30|5810.7|5804.7|5809.7|5803.7|5810.7|5804.7|5809.4|5803.4|1
1632764920000|2021-09-27 17:48:40|5809.4|5803.4|5810.9|5804.9|5810.9|5804.9|5809.4|5803.4|3
1632764930000|2021-09-27 17:48:50|5810.5|5804.5|5812|5806|5812|5806|5810.4|5804.4|5
1632764940000|2021-09-27 17:49:00|5811.9|5805.9|5811.7|5805.7|5812|5806|5811.4|5805.4|9
1632764950000|2021-09-27 17:49:10|5811.4|5805.4|5810.7|5804.7|5811.4|5805.4|5810.7|5804.7|1
1632764960000|2021-09-27 17:49:20|5810.9|5804.9|5810.7|5804.7|5810.9|5804.9|5810.7|5804.7|3
1632764970000|2021-09-27 17:49:30|||||||||1
1632764990000|2021-09-27 17:49:50|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1632765020000|2021-09-27 17:50:20|5811|5805|5812.4|5806.4|5812.4|5806.4|5811|5805|8
1632765030000|2021-09-27 17:50:30|5811.4|5805.4|5812|5806|5812|5806|5811.4|5805.4|5
1632765040000|2021-09-27 17:50:40|5811.9|5805.9|5811.4|5805.4|5812|5806|5811.4|5805.4|4
1632765050000|2021-09-27 17:50:50|5811|5805|5811.4|5805.4|5811.9|5805.9|5811|5805|0
1632765060000|2021-09-27 17:51:00|5811|5805|5810.9|5804.9|5811|5805|5810.2|5804.2|5
1632765070000|2021-09-27 17:51:10|5810.5|5804.5|5811.9|5805.9|5811.9|5805.9|5810.5|5804.5|19
1632765080000|2021-09-27 17:51:20|5811.4|5805.4|5811|5805|5811.9|5805.9|5810.9|5804.9|32
1632765090000|2021-09-27 17:51:30|5810.7|5804.7|5810.5|5804.5|5811|5805|5810.5|5804.5|97
1632765100000|2021-09-27 17:51:40|5811|5805|5812|5806|5812|5806|5810.5|5804.5|3
1632765110000|2021-09-27 17:51:50|5811.4|5805.4|5811|5805|5811.4|5805.4|5811|5805|1
1632765130000|2021-09-27 17:52:10|5811.4|5805.4|5813|5807|5813.5|5807.5|5810.5|5804.5|5
1632765140000|2021-09-27 17:52:20|5812.9|5806.9|5812.4|5806.4|5813|5807|5812.4|5806.4|7
1632765150000|2021-09-27 17:52:30|5811.4|5805.4|5811.9|5805.9|5811.9|5805.9|5811.4|5805.4|20
1632765160000|2021-09-27 17:52:40|5811.4|5805.4|5811|5805|5811.4|5805.4|5810.7|5804.7|4
1632765170000|2021-09-27 17:52:50|5811.4|5805.4|5813.4|5807.4|5813.4|5807.4|5811.4|5805.4|11
1632765180000|2021-09-27 17:53:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|1
1632765190000|2021-09-27 17:53:10|5813.5|5807.5|5815.4|5809.4|5815.9|5809.9|5813.4|5807.4|213
1632765200000|2021-09-27 17:53:20|5815.9|5809.9|5815.9|5809.9|5816.2|5810.2|5815.4|5809.4|27
1632765210000|2021-09-27 17:53:30|||||||||5
1632765230000|2021-09-27 17:53:50|5815.7|5809.7|5815.4|5809.4|5815.7|5809.7|5815.4|5809.4|2
1632765240000|2021-09-27 17:54:00|5813.9|5807.9|5812.7|5806.7|5814.4|5808.4|5812.7|5806.7|21
1632765250000|2021-09-27 17:54:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1632765260000|2021-09-27 17:54:20|5812.9|5806.9|5811.9|5805.9|5812.9|5806.9|5811|5805|7
1632765270000|2021-09-27 17:54:30|5811.7|5805.7|5811.9|5805.9|5811.9|5805.9|5811.7|5805.7|1
1632765280000|2021-09-27 17:54:40|5811.4|5805.4|5811.9|5805.9|5811.9|5805.9|5811.4|5805.4|0
1632765290000|2021-09-27 17:54:50|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|1
1632765300000|2021-09-27 17:55:00|5812|5806|5812.7|5806.7|5812.7|5806.7|5812|5806|3
1632765310000|2021-09-27 17:55:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1632765320000|2021-09-27 17:55:20|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811|5805|2
1632765330000|2021-09-27 17:55:30|5810.5|5804.5|5810.5|5804.5|5812.4|5806.4|5810.5|5804.5|12
1632765340000|2021-09-27 17:55:40|5810.9|5804.9|5810.4|5804.4|5810.9|5804.9|5810.4|5804.4|16
1632765350000|2021-09-27 17:55:50|5810.2|5804.2|5810.2|5804.2|5810.4|5804.4|5810.2|5804.2|50
1632765360000|2021-09-27 17:56:00|5810.4|5804.4|5814.4|5808.4|5814.4|5808.4|5810.4|5804.4|8
1632765370000|2021-09-27 17:56:10|5813.9|5807.9|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|1
1632765380000|2021-09-27 17:56:20|5813.7|5807.7|5814|5808|5814.4|5808.4|5813.4|5807.4|10
1632765390000|2021-09-27 17:56:30|5813.9|5807.9|5813.5|5807.5|5813.9|5807.9|5813.5|5807.5|3
1632765400000|2021-09-27 17:56:40|5813.4|5807.4|5814.4|5808.4|5814.4|5808.4|5812.7|5806.7|5
1632765410000|2021-09-27 17:56:50|5814.7|5808.7|5814.4|5808.4|5814.7|5808.7|5814.4|5808.4|3
1632765420000|2021-09-27 17:57:00|5814.5|5808.5|5814.9|5808.9|5815.4|5809.4|5814.5|5808.5|2
1632765430000|2021-09-27 17:57:10|5815|5809|5813|5807|5815|5809|5813|5807|2
1632765440000|2021-09-27 17:57:20|5813.4|5807.4|5813|5807|5814.4|5808.4|5812.9|5806.9|5
1632765450000|2021-09-27 17:57:30|5812.9|5806.9|5814.4|5808.4|5814.4|5808.4|5812.9|5806.9|3
1632765460000|2021-09-27 17:57:40|5813.9|5807.9|5811.4|5805.4|5813.9|5807.9|5811.4|5805.4|9
1632765470000|2021-09-27 17:57:50|5811.7|5805.7|5811.2|5805.2|5812.2|5806.2|5811.2|5805.2|16
1632765480000|2021-09-27 17:58:00|5811.4|5805.4|5811.7|5805.7|5811.9|5805.9|5811.4|5805.4|1
1632765490000|2021-09-27 17:58:10|5810.4|5804.4|5811.7|5805.7|5811.7|5805.7|5810.4|5804.4|6
1632765500000|2021-09-27 17:58:20|5811.4|5805.4|5810.4|5804.4|5811.4|5805.4|5810.4|5804.4|11
1632765510000|2021-09-27 17:58:30|5810.7|5804.7|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|2
1632765520000|2021-09-27 17:58:40|5810.7|5804.7|5811.4|5805.4|5811.4|5805.4|5810.2|5804.2|8
1632765530000|2021-09-27 17:58:50|5811|5805|5810.4|5804.4|5811.4|5805.4|5810.4|5804.4|5
1632765540000|2021-09-27 17:59:00|||||||||1
1632765550000|2021-09-27 17:59:10|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5811.4|5805.4|7
1632765560000|2021-09-27 17:59:20|5812.2|5806.2|5812.4|5806.4|5813.4|5807.4|5811.4|5805.4|13
1632765570000|2021-09-27 17:59:30|5811.9|5805.9|5812|5806|5812.4|5806.4|5811.9|5805.9|1
1632765580000|2021-09-27 17:59:40|5811.9|5805.9|5813.5|5807.5|5813.5|5807.5|5811.9|5805.9|5
1632765590000|2021-09-27 17:59:50|5813.9|5807.9|5813.5|5807.5|5814|5808|5813.5|5807.5|4
1632765600000|2021-09-27 18:00:00|5813.9|5807.9|5814.7|5808.7|5815.4|5809.4|5813.9|5807.9|7
1632765610000|2021-09-27 18:00:10|5814.4|5808.4|5814|5808|5814.9|5808.9|5813.9|5807.9|13
1632765620000|2021-09-27 18:00:20|5814.7|5808.7|5814.9|5808.9|5814.9|5808.9|5813.9|5807.9|3
1632765630000|2021-09-27 18:00:30|5815.4|5809.4|5815.7|5809.7|5816.4|5810.4|5815.4|5809.4|9
1632765640000|2021-09-27 18:00:40|5816.4|5810.4|5816.5|5810.5|5816.5|5810.5|5816.4|5810.4|31
1632765650000|2021-09-27 18:00:50|5816.4|5810.4|5815.4|5809.4|5816.5|5810.5|5815.4|5809.4|14
1632765660000|2021-09-27 18:01:00|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|4
1632765670000|2021-09-27 18:01:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|8
1632765680000|2021-09-27 18:01:20|5816.4|5810.4|5814.4|5808.4|5816.4|5810.4|5814.4|5808.4|8
1632765690000|2021-09-27 18:01:30|5814.5|5808.5|5814.7|5808.7|5815|5809|5814.5|5808.5|2
1632765700000|2021-09-27 18:01:40|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|3
1632765710000|2021-09-27 18:01:50|5813.9|5807.9|5814.7|5808.7|5814.7|5808.7|5813.9|5807.9|3
1632765720000|2021-09-27 18:02:00|5814.4|5808.4|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|2
1632765730000|2021-09-27 18:02:10|5813.9|5807.9|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|3
1632765740000|2021-09-27 18:02:20|5814.2|5808.2|5814.4|5808.4|5814.4|5808.4|5813.7|5807.7|13
1632765750000|2021-09-27 18:02:30|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|1
1632765760000|2021-09-27 18:02:40|5813.2|5807.2|5812.7|5806.7|5813.4|5807.4|5811.4|5805.4|17
1632765770000|2021-09-27 18:02:50|5812.4|5806.4|5810.4|5804.4|5812.7|5806.7|5810.4|5804.4|33
1632765780000|2021-09-27 18:03:00|5810.7|5804.7|5810.7|5804.7|5810.9|5804.9|5810.7|5804.7|12
1632765790000|2021-09-27 18:03:10|5811|5805|5808.9|5802.9|5811|5805|5808.5|5802.5|93
1632765800000|2021-09-27 18:03:20|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1632765810000|2021-09-27 18:03:30|5808.2|5802.2|5803.7|5797.7|5808.2|5802.2|5803.2|5797.2|102
1632765820000|2021-09-27 18:03:40|5803.4|5797.4|5804.9|5798.9|5805.9|5799.9|5803.4|5797.4|11
1632765830000|2021-09-27 18:03:50|5804.7|5798.7|5806.4|5800.4|5806.4|5800.4|5804.7|5798.7|4
1632765840000|2021-09-27 18:04:00|5806.2|5800.2|5805.4|5799.4|5806.4|5800.4|5804.7|5798.7|5
1632765850000|2021-09-27 18:04:10|5806.4|5800.4|5804.9|5798.9|5806.4|5800.4|5804.9|5798.9|38
1632765870000|2021-09-27 18:04:30|5805|5799|5803.9|5797.9|5805|5799|5802.4|5796.4|12
1632765880000|2021-09-27 18:04:40|5803.4|5797.4|5805.2|5799.2|5805.2|5799.2|5802.4|5796.4|109
1632765890000|2021-09-27 18:04:50|5805.4|5799.4|5805.4|5799.4|5805.9|5799.9|5805.4|5799.4|5
1632765900000|2021-09-27 18:05:00|5805.7|5799.7|5806.4|5800.4|5806.4|5800.4|5805.2|5799.2|8
1632765910000|2021-09-27 18:05:10|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807|5801|36
1632765920000|2021-09-27 18:05:20|5808|5802|5807.9|5801.9|5808.4|5802.4|5805.9|5799.9|23
1632765930000|2021-09-27 18:05:30|5808.4|5802.4|5807.9|5801.9|5808.9|5802.9|5807.9|5801.9|10
1632765940000|2021-09-27 18:05:40|5808.4|5802.4|5808.4|5802.4|5809|5803|5808.4|5802.4|4
1632765950000|2021-09-27 18:05:50|5808.2|5802.2|5808.4|5802.4|5808.4|5802.4|5807.2|5801.2|6
1632765960000|2021-09-27 18:06:00|5807.9|5801.9|5805.4|5799.4|5807.9|5801.9|5805.4|5799.4|45
1632765970000|2021-09-27 18:06:10|||||||||35
1632765980000|2021-09-27 18:06:20|5806.4|5800.4|5806.5|5800.5|5806.5|5800.5|5805.9|5799.9|14
1632765990000|2021-09-27 18:06:30|5808.2|5802.2|5808.2|5802.2|5808.4|5802.4|5808.2|5802.2|8
1632766000000|2021-09-27 18:06:40|5807.2|5801.2|5807.4|5801.4|5807.4|5801.4|5806.5|5800.5|15
1632766010000|2021-09-27 18:06:50|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|22
1632766020000|2021-09-27 18:07:00|||||||||5
1632766030000|2021-09-27 18:07:10|||||||||4
1632766040000|2021-09-27 18:07:20|||||||||13
1632766050000|2021-09-27 18:07:30|||||||||10
1632766060000|2021-09-27 18:07:40|||||||||61
1632766070000|2021-09-27 18:07:50|5804.5|5798.5|5802.7|5796.7|5804.5|5798.5|5802.7|5796.7|98
1632766080000|2021-09-27 18:08:00|5802.4|5796.4|5806.4|5800.4|5806.4|5800.4|5802.4|5796.4|15
1632766090000|2021-09-27 18:08:10|5805.7|5799.7|5804.5|5798.5|5805.7|5799.7|5804.5|5798.5|104
1632766100000|2021-09-27 18:08:20|5803|5797|5802.4|5796.4|5803|5797|5802.4|5796.4|6
1632766110000|2021-09-27 18:08:30|5803.4|5797.4|5802.7|5796.7|5804.2|5798.2|5801.7|5795.7|16
1632766120000|2021-09-27 18:08:40|5802.9|5796.9|5800.4|5794.4|5802.9|5796.9|5800.4|5794.4|108
1632766130000|2021-09-27 18:08:50|5801.4|5795.4|5798.4|5792.4|5801.4|5795.4|5797.5|5791.5|18
1632766140000|2021-09-27 18:09:00|5798.5|5792.5|5803.2|5797.2|5803.2|5797.2|5797.7|5791.7|121
1632766150000|2021-09-27 18:09:10|5803.5|5797.5|5803|5797|5804.2|5798.2|5803|5797|34
1632766160000|2021-09-27 18:09:20|5802.9|5796.9|5806.5|5800.5|5808.2|5802.2|5802.9|5796.9|62
1632766170000|2021-09-27 18:09:30|5811|5805|5805.5|5799.5|5812|5806|5805.5|5799.5|18
1632766180000|2021-09-27 18:09:40|5805.4|5799.4|5808.7|5802.7|5809.2|5803.2|5803.4|5797.4|80
1632766190000|2021-09-27 18:09:50|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|9
1632766200000|2021-09-27 18:10:00|5810|5804|5808.9|5802.9|5810|5804|5808|5802|29
1632766210000|2021-09-27 18:10:10|5809|5803|5805.2|5799.2|5810|5804|5805.2|5799.2|21
1632766220000|2021-09-27 18:10:20|5804.2|5798.2|5802.9|5796.9|5805|5799|5802.7|5796.7|17
1632766230000|2021-09-27 18:10:30|5802.7|5796.7|5804.7|5798.7|5804.7|5798.7|5802.7|5796.7|12
1632766240000|2021-09-27 18:10:40|5805.4|5799.4|5805.4|5799.4|5805.7|5799.7|5805.4|5799.4|6
1632766250000|2021-09-27 18:10:50|5808.9|5802.9|5809.4|5803.4|5810.4|5804.4|5808|5802|32
1632766260000|2021-09-27 18:11:00|5809.7|5803.7|5809.7|5803.7|5810.4|5804.4|5808.2|5802.2|19
1632766270000|2021-09-27 18:11:10|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|15
1632766280000|2021-09-27 18:11:20|5807.7|5801.7|5807.4|5801.4|5807.7|5801.7|5807.4|5801.4|10
1632766290000|2021-09-27 18:11:30|5807.2|5801.2|5808.2|5802.2|5808.2|5802.2|5805.7|5799.7|46
1632766300000|2021-09-27 18:11:40|5809.2|5803.2|5810.4|5804.4|5811.4|5805.4|5809.2|5803.2|193
1632766310000|2021-09-27 18:11:50|5810.2|5804.2|5813.9|5807.9|5813.9|5807.9|5809.4|5803.4|8
1632766320000|2021-09-27 18:12:00|5813.7|5807.7|5812.4|5806.4|5813.7|5807.7|5812.4|5806.4|25
1632766330000|2021-09-27 18:12:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|29
1632766340000|2021-09-27 18:12:20|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|27
1632766350000|2021-09-27 18:12:30|5812|5806|5813.2|5807.2|5813.4|5807.4|5812|5806|42
1632766360000|2021-09-27 18:12:40|5812.9|5806.9|5812.2|5806.2|5813.4|5807.4|5812.2|5806.2|8
1632766370000|2021-09-27 18:12:50|5812.5|5806.5|5812.2|5806.2|5812.5|5806.5|5810.7|5804.7|34
1632766380000|2021-09-27 18:13:00|5812.5|5806.5|5811.7|5805.7|5812.5|5806.5|5811.2|5805.2|28
1632766390000|2021-09-27 18:13:10|5811.2|5805.2|5814.7|5808.7|5815|5809|5809.7|5803.7|29
1632766400000|2021-09-27 18:13:20|5814|5808|5816.4|5810.4|5816.5|5810.5|5812.7|5806.7|41
1632766410000|2021-09-27 18:13:30|5816.5|5810.5|5819.9|5813.9|5820.4|5814.4|5816.5|5810.5|112
1632766420000|2021-09-27 18:13:40|5820|5814|5821.9|5815.9|5821.9|5815.9|5815.4|5809.4|65
1632766430000|2021-09-27 18:13:50|5822.4|5816.4|5826.2|5820.2|5827.4|5821.4|5821.4|5815.4|290
1632766440000|2021-09-27 18:14:00|5825.9|5819.9|5812.7|5806.7|5825.9|5819.9|5811.4|5805.4|208
1632766450000|2021-09-27 18:14:10|5813|5807|5817.9|5811.9|5818.4|5812.4|5809.2|5803.2|139
1632766460000|2021-09-27 18:14:20|5818.2|5812.2|5817.5|5811.5|5818.2|5812.2|5814.4|5808.4|198
1632766470000|2021-09-27 18:14:30|5819|5813|5816.9|5810.9|5820.2|5814.2|5815.7|5809.7|162
1632766480000|2021-09-27 18:14:40|5815.9|5809.9|5816.4|5810.4|5817.2|5811.2|5814.4|5808.4|159
1632766490000|2021-09-27 18:14:50|5815.5|5809.5|5817.4|5811.4|5817.9|5811.9|5815.2|5809.2|234
1632766500000|2021-09-27 18:15:00|5817.9|5811.9|5817.5|5811.5|5819|5813|5817.5|5811.5|69
1632766510000|2021-09-27 18:15:10|5817|5811|5818|5812|5819|5813|5817|5811|185
1632766520000|2021-09-27 18:15:20|5818.4|5812.4|5817.2|5811.2|5818.4|5812.4|5817|5811|23
1632766530000|2021-09-27 18:15:30|5818|5812|5819|5813|5819|5813|5818|5812|15
1632766540000|2021-09-27 18:15:40|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|1
1632766550000|2021-09-27 18:15:50|5819|5813|5820.5|5814.5|5820.5|5814.5|5819|5813|11
1632766560000|2021-09-27 18:16:00|5820.9|5814.9|5820.5|5814.5|5821|5815|5820.5|5814.5|2
1632766570000|2021-09-27 18:16:10|||||||||5
1632766580000|2021-09-27 18:16:20|||||||||9
1632766590000|2021-09-27 18:16:30|5820.4|5814.4|5820|5814|5820.4|5814.4|5820|5814|8
1632766600000|2021-09-27 18:16:40|5821|5815|5820.7|5814.7|5821|5815|5820.7|5814.7|4
1632766610000|2021-09-27 18:16:50|5820.5|5814.5|5820|5814|5820.5|5814.5|5819.9|5813.9|70
1632766620000|2021-09-27 18:17:00|5821|5815|5821|5815|5821|5815|5820.5|5814.5|67
1632766630000|2021-09-27 18:17:10|5820|5814|5820.5|5814.5|5821|5815|5820|5814|19
1632766640000|2021-09-27 18:17:20|5818.9|5812.9|5820.5|5814.5|5821|5815|5818|5812|35
1632766650000|2021-09-27 18:17:30|5820.9|5814.9|5820|5814|5822|5816|5820|5814|8
1632766660000|2021-09-27 18:17:40|5820.5|5814.5|5822|5816|5822|5816|5820.5|5814.5|257
1632766670000|2021-09-27 18:17:50|5823|5817|5822.5|5816.5|5823|5817|5822.4|5816.4|13
1632766680000|2021-09-27 18:18:00|5823|5817|5823|5817|5823.5|5817.5|5822|5816|4
1632766690000|2021-09-27 18:18:10|5821.4|5815.4|5821.5|5815.5|5822|5816|5821|5815|17
1632766700000|2021-09-27 18:18:20|5822|5816|5821|5815|5822|5816|5821|5815|20
1632766710000|2021-09-27 18:18:30|5820.9|5814.9|5821|5815|5821|5815|5820.9|5814.9|7
1632766720000|2021-09-27 18:18:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|2
1632766730000|2021-09-27 18:18:50|5821|5815|5822|5816|5822|5816|5821|5815|2
1632766740000|2021-09-27 18:19:00|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|12
1632766750000|2021-09-27 18:19:10|5821|5815|5821.4|5815.4|5821.4|5815.4|5821|5815|26
1632766760000|2021-09-27 18:19:20|5821.5|5815.5|5821.4|5815.4|5821.5|5815.5|5820.9|5814.9|26
1632766770000|2021-09-27 18:19:30|5821|5815|5823.4|5817.4|5823.4|5817.4|5820.9|5814.9|11
1632766780000|2021-09-27 18:19:40|5825.2|5819.2|5821|5815|5825.7|5819.7|5821|5815|55
1632766790000|2021-09-27 18:19:50|5821.5|5815.5|5823.5|5817.5|5823.5|5817.5|5821|5815|158
1632787200000|2021-09-28 00:00:00|5816.4|5801.4|5799.7|5793.7|5816.4|5802.4|5797.7|5790.2|6
1632787210000|2021-09-28 00:00:10|5799.2|5793.2|5792.2|5786.2|5799.2|5793.2|5790.5|5784.5|22
1632787220000|2021-09-28 00:00:20|5792.7|5786.7|5803.4|5797.4|5804|5798|5792.7|5786.7|55
1632787230000|2021-09-28 00:00:30|5802.7|5796.7|5803.4|5797.4|5803.4|5797.4|5802.7|5796.7|3
1632787240000|2021-09-28 00:00:40|5803.9|5797.9|5803|5797|5803.9|5797.9|5803|5797|3
1632787250000|2021-09-28 00:00:50|5801.5|5795.5|5798.5|5792.5|5802|5796|5798.5|5792.5|0
1632787260000|2021-09-28 00:01:00|5798.7|5792.7|5800.2|5794.2|5800.2|5794.2|5797.4|5791.4|10
1632787270000|2021-09-28 00:01:10|5799.7|5793.7|5801|5795|5801|5795|5799|5793|2
1632787280000|2021-09-28 00:01:20|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|0
1632787290000|2021-09-28 00:01:30|5801.5|5795.5|5802|5796|5802.4|5796.4|5801.5|5795.5|1
1632787300000|2021-09-28 00:01:40|5802.4|5796.4|5802.4|5796.4|5802.4|5796.4|5802.4|5796.4|1
1632787310000|2021-09-28 00:01:50|5802|5796|5803.5|5797.5|5803.5|5797.5|5802|5796|0
1632787320000|2021-09-28 00:02:00|5803.9|5797.9|5805|5799|5805|5799|5803.5|5797.5|5
1632787330000|2021-09-28 00:02:10|5805.5|5799.5|5803.5|5797.5|5806.5|5800.5|5803.5|5797.5|10
1632787340000|2021-09-28 00:02:20|5803|5797|5800.4|5794.4|5803|5797|5798|5792|4
1632787350000|2021-09-28 00:02:30|5800|5794|5795.4|5789.4|5800|5794|5795.4|5789.4|3
1632787360000|2021-09-28 00:02:40|5795.9|5789.9|5795.9|5789.9|5796|5790|5795.9|5789.9|0
1632787370000|2021-09-28 00:02:50|5796|5790|5797|5791|5797|5791|5796|5790|1
1632787380000|2021-09-28 00:03:00|5797.4|5791.4|5801|5795|5801|5795|5797.4|5791.4|3
1632787390000|2021-09-28 00:03:10|5801.5|5795.5|5803|5797|5803|5797|5801.5|5795.5|3
1632787400000|2021-09-28 00:03:20|5804|5798|5793.5|5787.5|5804|5798|5793|5787|9
1632787410000|2021-09-28 00:03:30|5794|5788|5796.5|5790.5|5796.9|5790.9|5794|5788|6
1632787420000|2021-09-28 00:03:40|5797|5791|5796.5|5790.5|5797|5791|5796.5|5790.5|0
1632787430000|2021-09-28 00:03:50|5796.4|5790.4|5796.5|5790.5|5796.5|5790.5|5796|5790|0
1632787440000|2021-09-28 00:04:00|5796.2|5790.2|5794|5788|5796.2|5790.2|5794|5788|1
1632787450000|2021-09-28 00:04:10|5795|5789|5795|5789|5795|5789|5795|5789|1
1632787460000|2021-09-28 00:04:20|5794.7|5788.7|5794|5788|5794.7|5788.7|5794|5788|0
1632787470000|2021-09-28 00:04:30|5794.2|5788.2|5792|5786|5795|5789|5792|5786|23
1632787490000|2021-09-28 00:04:50|5792.2|5786.2|5792.5|5786.5|5793|5787|5792.2|5786.2|2
1632787500000|2021-09-28 00:05:00|5793|5787|5793|5787|5793|5787|5793|5787|0
1632787510000|2021-09-28 00:05:10|5792.5|5786.5|5792|5786|5792.5|5786.5|5792|5786|0
1632787520000|2021-09-28 00:05:20|5789.7|5783.7|5790|5784|5790|5784|5789.7|5783.7|1
1632787530000|2021-09-28 00:05:30|5789.7|5783.7|5789.5|5783.5|5789.7|5783.7|5789.5|5783.5|0
1632787540000|2021-09-28 00:05:40|5789|5783|5789.2|5783.2|5789.5|5783.5|5789|5783|16
1632787550000|2021-09-28 00:05:50|5789|5783|5791|5785|5791|5785|5789|5783|6
1632787560000|2021-09-28 00:06:00|5790.4|5784.4|5792.5|5786.5|5792.5|5786.5|5790|5784|5
1632787570000|2021-09-28 00:06:10|5792.2|5786.2|5792.5|5786.5|5792.5|5786.5|5792.2|5786.2|0
1632787580000|2021-09-28 00:06:20|5792.9|5786.9|5793|5787|5793|5787|5792.9|5786.9|0
1632787620000|2021-09-28 00:07:00|5791.2|5785.2|5791|5785|5791.2|5785.2|5791|5785|1
1632787630000|2021-09-28 00:07:10|5791.2|5785.2|5793|5787|5793|5787|5791.2|5785.2|1
1632787640000|2021-09-28 00:07:20|5792.7|5786.7|5792.5|5786.5|5793|5787|5791|5785|3
1632787650000|2021-09-28 00:07:30|||||||||1
1632787660000|2021-09-28 00:07:40|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|3
1632787670000|2021-09-28 00:07:50|5789|5783|5789|5783|5789|5783|5789|5783|0
1632787680000|2021-09-28 00:08:00|5786.5|5780.5|5784.7|5778.7|5786.5|5780.5|5784.7|5778.7|4
1632787690000|2021-09-28 00:08:10|||||||||14
1632787700000|2021-09-28 00:08:20|5783.2|5777.2|5783.5|5777.5|5783.5|5777.5|5783.2|5777.2|91
1632787740000|2021-09-28 00:09:00|5783.4|5777.4|5783|5777|5783.4|5777.4|5783|5777|2
1632787750000|2021-09-28 00:09:10|5782.7|5776.7|5783|5777|5783|5777|5782.7|5776.7|0
1632787760000|2021-09-28 00:09:20|5784.4|5778.4|5785|5779|5785|5779|5784.4|5778.4|3
1632787770000|2021-09-28 00:09:30|5785.5|5779.5|5785|5779|5785.5|5779.5|5785|5779|0
1632787790000|2021-09-28 00:09:50|5785.2|5779.2|5788.5|5782.5|5788.5|5782.5|5785.2|5779.2|3
1632787820000|2021-09-28 00:10:20|5788.7|5782.7|5792|5786|5792|5786|5788.7|5782.7|3
1632787880000|2021-09-28 00:11:20|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5791.9|5785.9|1
1632787890000|2021-09-28 00:11:30|5792|5786|5792.5|5786.5|5792.5|5786.5|5792|5786|1
1632787900000|2021-09-28 00:11:40|5792.7|5786.7|5792|5786|5792.7|5786.7|5792|5786|1
1632787910000|2021-09-28 00:11:50|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|4
1632787930000|2021-09-28 00:12:10|5793.5|5787.5|5794|5788|5794|5788|5793.5|5787.5|1
1632787940000|2021-09-28 00:12:20|5794.2|5788.2|5794.5|5788.5|5794.5|5788.5|5793.2|5787.2|6
1632787960000|2021-09-28 00:12:40|5794|5788|5792.5|5786.5|5794|5788|5792.5|5786.5|0
1632787970000|2021-09-28 00:12:50|5792.2|5786.2|5792|5786|5792.2|5786.2|5792|5786|0
1632787980000|2021-09-28 00:13:00|5792.4|5786.4|5792.2|5786.2|5793|5787|5792.2|5786.2|5
1632787990000|2021-09-28 00:13:10|5792.5|5786.5|5792.2|5786.2|5792.5|5786.5|5792.2|5786.2|1
1632788000000|2021-09-28 00:13:20|5793|5787|5793|5787|5793|5787|5793|5787|0
1632788010000|2021-09-28 00:13:30|5794|5788|5794.7|5788.7|5794.9|5788.9|5794|5788|20
1632788020000|2021-09-28 00:13:40|5795|5789|5794.5|5788.5|5795|5789|5794|5788|0
1632788040000|2021-09-28 00:14:00|5794|5788|5792.5|5786.5|5794.5|5788.5|5792.5|5786.5|2
1632788060000|2021-09-28 00:14:20|5793|5787|5793|5787|5793|5787|5793|5787|0
1632788070000|2021-09-28 00:14:30|5792.7|5786.7|5794.5|5788.5|5794.5|5788.5|5792.5|5786.5|1
1632788080000|2021-09-28 00:14:40|5794.2|5788.2|5796.5|5790.5|5796.5|5790.5|5794|5788|8
1632788090000|2021-09-28 00:14:50|5795.5|5789.5|5795|5789|5795.5|5789.5|5795|5789|11
1632788100000|2021-09-28 00:15:00|5794.5|5788.5|5794.5|5788.5|5794.9|5788.9|5794.5|5788.5|0
1632788110000|2021-09-28 00:15:10|5795|5789|5795|5789|5795|5789|5795|5789|0
1632788130000|2021-09-28 00:15:30|5794.7|5788.7|5794.2|5788.2|5794.7|5788.7|5794.2|5788.2|0
1632788140000|2021-09-28 00:15:40|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|1
1632788170000|2021-09-28 00:16:10|5793|5787|5793|5787|5793.5|5787.5|5793|5787|0
1632788180000|2021-09-28 00:16:20|5794|5788|5793|5787|5794|5788|5793|5787|1
1632788200000|2021-09-28 00:16:40|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|6
1632788220000|2021-09-28 00:17:00|5796|5790|5796|5790|5796|5790|5796|5790|1
1632788240000|2021-09-28 00:17:20|5796.5|5790.5|5796|5790|5796.5|5790.5|5796|5790|1
1632788260000|2021-09-28 00:17:40|5796.5|5790.5|5797.5|5791.5|5797.5|5791.5|5796.5|5790.5|2
1632788280000|2021-09-28 00:18:00|5795.5|5789.5|5795|5789|5796|5790|5795|5789|1
1632788310000|2021-09-28 00:18:30|5795.4|5789.4|5795.5|5789.5|5796|5790|5795.4|5789.4|0
1632788320000|2021-09-28 00:18:40|5795|5789|5795|5789|5795|5789|5795|5789|0
1632788330000|2021-09-28 00:18:50|5795.5|5789.5|5795|5789|5795.5|5789.5|5795|5789|0
1632788340000|2021-09-28 00:19:00|5794.7|5788.7|5794.5|5788.5|5794.7|5788.7|5794.5|5788.5|0
1632788350000|2021-09-28 00:19:10|||||||||2
1632788360000|2021-09-28 00:19:20|5794.2|5788.2|5793.5|5787.5|5794.2|5788.2|5793.5|5787.5|0
1632788370000|2021-09-28 00:19:30|5794|5788|5795|5789|5795|5789|5794|5788|1
1632788380000|2021-09-28 00:19:40|5795.5|5789.5|5797.5|5791.5|5797.5|5791.5|5795.5|5789.5|1
1632788410000|2021-09-28 00:20:10|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|1
1632788420000|2021-09-28 00:20:20|5796.5|5790.5|5796.7|5790.7|5796.7|5790.7|5796|5790|1
1632788430000|2021-09-28 00:20:30|5797.5|5791.5|5797.5|5791.5|5797.9|5791.9|5797.5|5791.5|1
1632788440000|2021-09-28 00:20:40|5797.9|5791.9|5798|5792|5798|5792|5797.9|5791.9|0
1632788450000|2021-09-28 00:20:50|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|2
1632788460000|2021-09-28 00:21:00|5797.2|5791.2|5795.5|5789.5|5797.2|5791.2|5795.5|5789.5|3
1632788470000|2021-09-28 00:21:10|5796|5790|5796|5790|5796|5790|5796|5790|1
1632788480000|2021-09-28 00:21:20|5797.5|5791.5|5797|5791|5797.5|5791.5|5797|5791|0
1632788490000|2021-09-28 00:21:30|5796.7|5790.7|5795.7|5789.7|5796.7|5790.7|5795.7|5789.7|0
1632788500000|2021-09-28 00:21:40|5796|5790|5796.5|5790.5|5796.5|5790.5|5795.7|5789.7|0
1632788510000|2021-09-28 00:21:50|5796.4|5790.4|5796|5790|5796.4|5790.4|5796|5790|0
1632788520000|2021-09-28 00:22:00|5795.7|5789.7|5796|5790|5796.4|5790.4|5795.5|5789.5|5
1632788530000|2021-09-28 00:22:10|5797|5791|5796|5790|5797|5791|5795.7|5789.7|0
1632788540000|2021-09-28 00:22:20|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1632788560000|2021-09-28 00:22:40|5796|5790|5795.4|5789.4|5796.2|5790.2|5795.4|5789.4|1
1632788570000|2021-09-28 00:22:50|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|0
1632788590000|2021-09-28 00:23:10|5795.4|5789.4|5795|5789|5795.5|5789.5|5795|5789|0
1632788640000|2021-09-28 00:24:00|5795.4|5789.4|5795.7|5789.7|5795.9|5789.9|5794|5788|2
1632788650000|2021-09-28 00:24:10|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|0
1632788680000|2021-09-28 00:24:40|5795.7|5789.7|5795|5789|5795.7|5789.7|5795|5789|0
1632788690000|2021-09-28 00:24:50|5795.4|5789.4|5795.5|5789.5|5795.5|5789.5|5795.4|5789.4|0
1632788700000|2021-09-28 00:25:00|5796|5790|5796|5790|5796|5790|5796|5790|0
1632788760000|2021-09-28 00:26:00|5795.7|5789.7|5795|5789|5795.7|5789.7|5794.5|5788.5|2
1632788770000|2021-09-28 00:26:10|||||||||1
1632788790000|2021-09-28 00:26:30|5794.7|5788.7|5794.5|5788.5|5794.7|5788.7|5794.5|5788.5|0
1632788810000|2021-09-28 00:26:50|5796|5790|5796.5|5790.5|5797|5791|5796|5790|2
1632788820000|2021-09-28 00:27:00|5796|5790|5794.5|5788.5|5796|5790|5794.5|5788.5|6
1632788870000|2021-09-28 00:27:50|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|1
1632788890000|2021-09-28 00:28:10|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|0
1632788940000|2021-09-28 00:29:00|||||||||1
1632788960000|2021-09-28 00:29:20|5794.9|5788.9|5794|5788|5794.9|5788.9|5794|5788|1
1632788980000|2021-09-28 00:29:40|5793.9|5787.9|5792.5|5786.5|5793.9|5787.9|5792.5|5786.5|2
1632789020000|2021-09-28 00:30:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|0
1632789030000|2021-09-28 00:30:30|5792.5|5786.5|5792|5786|5792.5|5786.5|5792|5786|4
1632789060000|2021-09-28 00:31:00|5791.9|5785.9|5789.5|5783.5|5791.9|5785.9|5789.5|5783.5|7
1632789090000|2021-09-28 00:31:30|||||||||1
1632789100000|2021-09-28 00:31:40|5789.7|5783.7|5790|5784|5790|5784|5789.7|5783.7|1
1632789110000|2021-09-28 00:31:50|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|0
1632789120000|2021-09-28 00:32:00|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|3
1632789130000|2021-09-28 00:32:10|5790.7|5784.7|5791|5785|5791|5785|5790.7|5784.7|1
1632789200000|2021-09-28 00:33:20|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|0
1632789210000|2021-09-28 00:33:30|5788|5782|5785.9|5779.9|5788|5782|5785.9|5779.9|3
1632789230000|2021-09-28 00:33:50|5786.2|5780.2|5786.5|5780.5|5786.5|5780.5|5786|5780|8
1632789240000|2021-09-28 00:34:00|5786|5780|5785.5|5779.5|5786|5780|5785.5|5779.5|1
1632789250000|2021-09-28 00:34:10|||||||||3
1632789290000|2021-09-28 00:34:50|5785.2|5779.2|5785.5|5779.5|5785.5|5779.5|5785.2|5779.2|1
1632789310000|2021-09-28 00:35:10|5785.7|5779.7|5787|5781|5787|5781|5785.7|5779.7|1
1632789340000|2021-09-28 00:35:40|5786.5|5780.5|5787|5781|5787|5781|5786.5|5780.5|1
1632789410000|2021-09-28 00:36:50|5786.5|5780.5|5788|5782|5788|5782|5786.2|5780.2|1
1632789420000|2021-09-28 00:37:00|5787.7|5781.7|5786.7|5780.7|5787.7|5781.7|5785.4|5779.4|17
1632789430000|2021-09-28 00:37:10|5786.4|5780.4|5785.9|5779.9|5786.4|5780.4|5785.9|5779.9|0
1632789480000|2021-09-28 00:38:00|5784.1|5778.1|5783.4|5777.4|5784.1|5778.1|5783.4|5777.4|7
1632789490000|2021-09-28 00:38:10|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|0
1632789500000|2021-09-28 00:38:20|5783.6|5777.6|5783.4|5777.4|5783.6|5777.6|5783.4|5777.4|0
1632789510000|2021-09-28 00:38:30|5783.6|5777.6|5783.9|5777.9|5783.9|5777.9|5783.6|5777.6|0
1632789540000|2021-09-28 00:39:00|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|1
1632789570000|2021-09-28 00:39:30|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|2
1632789580000|2021-09-28 00:39:40|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1632789600000|2021-09-28 00:40:00|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1632789640000|2021-09-28 00:40:40|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|10
1632789650000|2021-09-28 00:40:50|5785.4|5779.4|5785.5|5779.5|5785.5|5779.5|5785|5779|1
1632789680000|2021-09-28 00:41:20|5786|5780|5785.7|5779.7|5786|5780|5785.5|5779.5|0
1632789690000|2021-09-28 00:41:30|5785.5|5779.5|5786|5780|5787.5|5781.5|5785.5|5779.5|1
1632789710000|2021-09-28 00:41:50|||||||||3
1632789720000|2021-09-28 00:42:00|5786.2|5780.2|5786.5|5780.5|5786.5|5780.5|5786.2|5780.2|0
1632789730000|2021-09-28 00:42:10|5787.2|5781.2|5788.5|5782.5|5789|5783|5787.2|5781.2|1
1632789790000|2021-09-28 00:43:10|5789.2|5783.2|5789.5|5783.5|5789.5|5783.5|5789.2|5783.2|3
1632789800000|2021-09-28 00:43:20|5790.2|5784.2|5791.5|5785.5|5791.5|5785.5|5790.2|5784.2|0
1632789810000|2021-09-28 00:43:30|5791.2|5785.2|5791|5785|5791.2|5785.2|5791|5785|0
1632789820000|2021-09-28 00:43:40|5790|5784|5790|5784|5790.5|5784.5|5790|5784|1
1632789870000|2021-09-28 00:44:30|5789.7|5783.7|5790|5784|5790|5784|5789.5|5783.5|0
1632789880000|2021-09-28 00:44:40|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|0
1632789960000|2021-09-28 00:46:00|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|1
1632789980000|2021-09-28 00:46:20|5789|5783|5789|5783|5789|5783|5789|5783|0
1632789990000|2021-09-28 00:46:30|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1632790020000|2021-09-28 00:47:00|5788.2|5782.2|5788|5782|5788.2|5782.2|5788|5782|0
1632790030000|2021-09-28 00:47:10|5788.4|5782.4|5788.5|5782.5|5789|5783|5788.4|5782.4|1
1632790040000|2021-09-28 00:47:20|5789|5783|5789|5783|5789.5|5783.5|5789|5783|0
1632790110000|2021-09-28 00:48:30|5789.2|5783.2|5789|5783|5789.2|5783.2|5789|5783|1
1632790140000|2021-09-28 00:49:00|5788.5|5782.5|5788.5|5782.5|5789|5783|5788.5|5782.5|0
1632790150000|2021-09-28 00:49:10|5789|5783|5789|5783|5789|5783|5789|5783|0
1632790160000|2021-09-28 00:49:20|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|0
1632790190000|2021-09-28 00:49:50|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|2
1632790260000|2021-09-28 00:51:00|5788|5782|5788|5782|5788|5782|5787.5|5781.5|1
1632790280000|2021-09-28 00:51:20|5787.7|5781.7|5787.5|5781.5|5787.7|5781.7|5787.5|5781.5|0
1632790300000|2021-09-28 00:51:40|5789|5783|5789|5783|5789|5783|5789|5783|4
1632790310000|2021-09-28 00:51:50|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|4
1632790350000|2021-09-28 00:52:30|5788|5782|5787.7|5781.7|5788|5782|5787.7|5781.7|0
1632790360000|2021-09-28 00:52:40|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|0
1632790380000|2021-09-28 00:53:00|5787.9|5781.9|5788|5782|5788|5782|5787.9|5781.9|0
1632790390000|2021-09-28 00:53:10|5787|5781|5787|5781|5787|5781|5787|5781|1
1632790410000|2021-09-28 00:53:30|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|0
1632790430000|2021-09-28 00:53:50|5788.5|5782.5|5787.5|5781.5|5789|5783|5787.5|5781.5|3
1632790440000|2021-09-28 00:54:00|||||||||1
1632790470000|2021-09-28 00:54:30|5787.7|5781.7|5788.5|5782.5|5788.5|5782.5|5787.7|5781.7|1
1632790480000|2021-09-28 00:54:40|5788.9|5782.9|5789.5|5783.5|5789.5|5783.5|5788.9|5782.9|1
1632790490000|2021-09-28 00:54:50|5790|5784|5789.5|5783.5|5790|5784|5789.5|5783.5|1
1632790590000|2021-09-28 00:56:30|||||||||1
1632790600000|2021-09-28 00:56:40|5790|5784|5789|5783|5790|5784|5788|5782|27
1632790610000|2021-09-28 00:56:50|5788|5782|5788|5782|5788|5782|5788|5782|0
1632790620000|2021-09-28 00:57:00|5788.2|5782.2|5788.4|5782.4|5788.4|5782.4|5788.2|5782.2|8
1632790630000|2021-09-28 00:57:10|5788.2|5782.2|5787.9|5781.9|5788.2|5782.2|5787.9|5781.9|0
1632790640000|2021-09-28 00:57:20|5788.4|5782.4|5788.9|5782.9|5789.2|5783.2|5788.4|5782.4|0
1632790650000|2021-09-28 00:57:30|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|0
1632790660000|2021-09-28 00:57:40|5789.2|5783.2|5789|5783|5789.2|5783.2|5788.9|5782.9|1
1632790720000|2021-09-28 00:58:40|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|0
1632790770000|2021-09-28 00:59:30|5789.5|5783.5|5790|5784|5790|5784|5789.5|5783.5|1
1632790780000|2021-09-28 00:59:40|||||||||1
1632790800000|2021-09-28 01:00:00|5788.4|5782.4|5789|5783|5789.5|5783.5|5787.7|5781.7|6
1632790810000|2021-09-28 01:00:10|5788.2|5782.2|5785.7|5779.7|5788.2|5782.2|5785.4|5779.4|0
1632790820000|2021-09-28 01:00:20|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1632790830000|2021-09-28 01:00:30|5785.6|5779.6|5785.5|5779.5|5786.4|5780.4|5785.5|5779.5|4
1632790840000|2021-09-28 01:00:40|5786|5780|5786.5|5780.5|5786.5|5780.5|5785.5|5779.5|3
1632790860000|2021-09-28 01:01:00|5786.2|5780.2|5785|5779|5786.2|5780.2|5785|5779|1
1632790870000|2021-09-28 01:01:10|5784.5|5778.5|5785|5779|5785|5779|5784.5|5778.5|0
1632790880000|2021-09-28 01:01:20|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1632790900000|2021-09-28 01:01:40|5786.5|5780.5|5786.9|5780.9|5786.9|5780.9|5786.5|5780.5|0
1632790910000|2021-09-28 01:01:50|5787.7|5781.7|5790|5784|5790|5784|5787.7|5781.7|2
1632790920000|2021-09-28 01:02:00|5788|5782|5789.5|5783.5|5789.5|5783.5|5787.4|5781.4|11
1632790940000|2021-09-28 01:02:20|5790|5784|5789.5|5783.5|5790|5784|5789.5|5783.5|0
1632790970000|2021-09-28 01:02:50|||||||||2
1632790980000|2021-09-28 01:03:00|5789|5783|5789|5783|5789|5783|5789|5783|0
1632790990000|2021-09-28 01:03:10|5789.5|5783.5|5789.9|5783.9|5789.9|5783.9|5789.5|5783.5|0
1632791000000|2021-09-28 01:03:20|5791|5785|5791|5785|5791|5785|5791|5785|2
1632791040000|2021-09-28 01:04:00|5791.5|5785.5|5791.9|5785.9|5791.9|5785.9|5791.5|5785.5|3
1632791050000|2021-09-28 01:04:10|5792|5786|5792|5786|5792|5786|5792|5786|0
1632791060000|2021-09-28 01:04:20|5792.2|5786.2|5793.7|5787.7|5794|5788|5792.2|5786.2|2
1632791070000|2021-09-28 01:04:30|5793.5|5787.5|5795|5789|5795|5789|5793.5|5787.5|3
1632791080000|2021-09-28 01:04:40|5794.5|5788.5|5795|5789|5795|5789|5794.5|5788.5|0
1632791090000|2021-09-28 01:04:50|5794.5|5788.5|5794.5|5788.5|5795|5789|5794.5|5788.5|0
1632791100000|2021-09-28 01:05:00|5794.2|5788.2|5793.2|5787.2|5794.2|5788.2|5793|5787|1
1632791110000|2021-09-28 01:05:10|5793|5787|5793.2|5787.2|5793.5|5787.5|5793|5787|1
1632791120000|2021-09-28 01:05:20|5793|5787|5794|5788|5794|5788|5793|5787|0
1632791130000|2021-09-28 01:05:30|5793.9|5787.9|5793.5|5787.5|5793.9|5787.9|5793.5|5787.5|1
1632791140000|2021-09-28 01:05:40|5793.2|5787.2|5793|5787|5793.2|5787.2|5793|5787|1
1632791150000|2021-09-28 01:05:50|||||||||5
1632791160000|2021-09-28 01:06:00|5791.2|5785.2|5791|5785|5791.2|5785.2|5790.5|5784.5|3
1632791170000|2021-09-28 01:06:10|5790.7|5784.7|5790.5|5784.5|5790.7|5784.7|5790.5|5784.5|1
1632791180000|2021-09-28 01:06:20|5790|5784|5790.5|5784.5|5791|5785|5789.5|5783.5|0
1632791200000|2021-09-28 01:06:40|5790|5784|5790|5784|5790.5|5784.5|5790|5784|0
1632791220000|2021-09-28 01:07:00|5789.5|5783.5|5790|5784|5790.5|5784.5|5789.5|5783.5|1
1632791230000|2021-09-28 01:07:10|5790.5|5784.5|5790|5784|5790.5|5784.5|5790|5784|0
1632791240000|2021-09-28 01:07:20|5790.4|5784.4|5791.5|5785.5|5792.4|5786.4|5790.4|5784.4|2
1632791260000|2021-09-28 01:07:40|5789.5|5783.5|5787.5|5781.5|5789.5|5783.5|5787.5|5781.5|3
1632791270000|2021-09-28 01:07:50|5787|5781|5785.7|5779.7|5787|5781|5785.7|5779.7|10
1632791280000|2021-09-28 01:08:00|5785.5|5779.5|5786|5780|5786|5780|5784|5778|4
1632791290000|2021-09-28 01:08:10|5785.5|5779.5|5785|5779|5785.5|5779.5|5785|5779|1
1632791310000|2021-09-28 01:08:30|5785.4|5779.4|5785.5|5779.5|5785.5|5779.5|5785.4|5779.4|0
1632791320000|2021-09-28 01:08:40|5785|5779|5785|5779|5785|5779|5785|5779|0
1632791330000|2021-09-28 01:08:50|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|7
1632791340000|2021-09-28 01:09:00|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|7
1632791350000|2021-09-28 01:09:10|5783.4|5777.4|5780|5774|5783.4|5777.4|5780|5774|8
1632791360000|2021-09-28 01:09:20|5780.2|5774.2|5779|5773|5780.5|5774.5|5779|5773|3
1632791370000|2021-09-28 01:09:30|5780|5774|5781|5775|5781|5775|5780|5774|1
1632791380000|2021-09-28 01:09:40|5780.4|5774.4|5780|5774|5781.5|5775.5|5779.7|5773.7|8
1632791390000|2021-09-28 01:09:50|5780.7|5774.7|5780|5774|5780.7|5774.7|5780|5774|1
1632791400000|2021-09-28 01:10:00|5779.7|5773.7|5780|5774|5780.5|5774.5|5779.7|5773.7|1
1632791420000|2021-09-28 01:10:20|5779.5|5773.5|5777.5|5771.5|5779.5|5773.5|5776.2|5770.2|4
1632791440000|2021-09-28 01:10:40|5776.9|5770.9|5778|5772|5778.2|5772.2|5776.5|5770.5|0
1632791450000|2021-09-28 01:10:50|5777.7|5771.7|5778|5772|5778|5772|5777.7|5771.7|0
1632791460000|2021-09-28 01:11:00|5777.5|5771.5|5778|5772|5778|5772|5776.5|5770.5|1
1632791470000|2021-09-28 01:11:10|5778.2|5772.2|5779|5773|5779|5773|5778.2|5772.2|0
1632791480000|2021-09-28 01:11:20|5778.5|5772.5|5777.5|5771.5|5779.5|5773.5|5777.5|5771.5|0
1632791510000|2021-09-28 01:11:50|5776|5770|5776|5770|5776|5770|5776|5770|11
1632791520000|2021-09-28 01:12:00|5775.7|5769.7|5768.5|5762.5|5775.7|5769.7|5768|5762|1
1632791530000|2021-09-28 01:12:10|5769|5763|5768|5762|5769|5763|5768|5762|0
1632791540000|2021-09-28 01:12:20|5768.2|5762.2|5768|5762|5768.5|5762.5|5768|5762|2
1632791570000|2021-09-28 01:12:50|5768.5|5762.5|5769|5763|5769|5763|5768.5|5762.5|2
1632791580000|2021-09-28 01:13:00|5769.5|5763.5|5770.7|5764.7|5771|5765|5769.5|5763.5|3
1632791600000|2021-09-28 01:13:20|5770.2|5764.2|5771.4|5765.4|5771.4|5765.4|5770.2|5764.2|3
1632791610000|2021-09-28 01:13:30|5772|5766|5772|5766|5772|5766|5772|5766|0
1632791620000|2021-09-28 01:13:40|5773.4|5767.4|5773.5|5767.5|5773.5|5767.5|5773.4|5767.4|0
1632791630000|2021-09-28 01:13:50|5773.2|5767.2|5772|5766|5773.2|5767.2|5772|5766|0
1632791640000|2021-09-28 01:14:00|5772.5|5766.5|5773.5|5767.5|5773.5|5767.5|5772.5|5766.5|0
1632791650000|2021-09-28 01:14:10|5773.2|5767.2|5773|5767|5773.2|5767.2|5773|5767|1
1632791660000|2021-09-28 01:14:20|5773.4|5767.4|5773.5|5767.5|5773.5|5767.5|5773.4|5767.4|0
1632791710000|2021-09-28 01:15:10|5771.2|5765.2|5770|5764|5771.2|5765.2|5770|5764|28
1632791730000|2021-09-28 01:15:30|5769.5|5763.5|5767|5761|5769.5|5763.5|5767|5761|1
1632791750000|2021-09-28 01:15:50|5766|5760|5765.7|5759.7|5766|5760|5764|5758|11
1632791760000|2021-09-28 01:16:00|5764.7|5758.7|5765.5|5759.5|5765.5|5759.5|5764|5758|4
1632791770000|2021-09-28 01:16:10|5766|5760|5767|5761|5767|5761|5766|5760|1
1632791780000|2021-09-28 01:16:20|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|2
1632791790000|2021-09-28 01:16:30|5768|5762|5769|5763|5769|5763|5768|5762|0
1632791810000|2021-09-28 01:16:50|5769.2|5763.2|5768.5|5762.5|5769.5|5763.5|5768.5|5762.5|0
1632791820000|2021-09-28 01:17:00|5768.2|5762.2|5768|5762|5768.5|5762.5|5768|5762|0
1632791830000|2021-09-28 01:17:10|5768.4|5762.4|5770.5|5764.5|5771|5765|5768.4|5762.4|1
1632791840000|2021-09-28 01:17:20|5770.7|5764.7|5769|5763|5771|5765|5768.9|5762.9|10
1632791870000|2021-09-28 01:17:50|5770|5764|5770|5764|5770|5764|5770|5764|0
1632791880000|2021-09-28 01:18:00|5769.7|5763.7|5769.7|5763.7|5769.7|5763.7|5769.7|5763.7|1
1632791890000|2021-09-28 01:18:10|5769.5|5763.5|5769|5763|5770|5764|5769|5763|0
1632791900000|2021-09-28 01:18:20|5768.5|5762.5|5767|5761|5768.5|5762.5|5767|5761|2
1632791910000|2021-09-28 01:18:30|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1632791920000|2021-09-28 01:18:40|5765|5759|5768|5762|5768|5762|5765|5759|3
1632791930000|2021-09-28 01:18:50|5768.2|5762.2|5768.7|5762.7|5769|5763|5768.2|5762.2|1
1632791940000|2021-09-28 01:19:00|5769|5763|5768|5762|5769|5763|5768|5762|0
1632791950000|2021-09-28 01:19:10|5768.4|5762.4|5768|5762|5770.2|5764.2|5768|5762|0
1632791960000|2021-09-28 01:19:20|5769.2|5763.2|5768.4|5762.4|5769.7|5763.7|5768|5762|0
1632791970000|2021-09-28 01:19:30|5768|5762|5765.5|5759.5|5768|5762|5765.5|5759.5|1
1632791980000|2021-09-28 01:19:40|5766|5760|5766|5760|5766.5|5760.5|5766|5760|0
1632791990000|2021-09-28 01:19:50|5767|5761|5766.5|5760.5|5767|5761|5766|5760|1
1632792000000|2021-09-28 01:20:00|5767|5761|5766.5|5760.5|5767.2|5761.2|5766.2|5760.2|0
1632792010000|2021-09-28 01:20:10|5766|5760|5766|5760|5766|5760|5766|5760|0
1632792040000|2021-09-28 01:20:40|5763.9|5757.9|5763.5|5757.5|5763.9|5757.9|5763.2|5757.2|2
1632792050000|2021-09-28 01:20:50|5763.2|5757.2|5763.5|5757.5|5763.5|5757.5|5763.2|5757.2|2
1632792060000|2021-09-28 01:21:00|5764|5758|5764|5758|5764.4|5758.4|5764|5758|1
1632792070000|2021-09-28 01:21:10|5764.5|5758.5|5766.5|5760.5|5766.5|5760.5|5764.5|5758.5|0
1632792080000|2021-09-28 01:21:20|5766|5760|5767|5761|5767|5761|5765.7|5759.7|0
1632792090000|2021-09-28 01:21:30|5767.4|5761.4|5767.5|5761.5|5767.5|5761.5|5767.4|5761.4|0
1632792100000|2021-09-28 01:21:40|5767|5761|5768|5762|5768.4|5762.4|5767|5761|0
1632792120000|2021-09-28 01:22:00|5768.4|5762.4|5767|5761|5769.5|5763.5|5766|5760|8
1632792130000|2021-09-28 01:22:10|5766|5760|5766.2|5760.2|5766.2|5760.2|5766|5760|0
1632792140000|2021-09-28 01:22:20|5766.9|5760.9|5764.5|5758.5|5766.9|5760.9|5764.4|5758.4|2
1632792150000|2021-09-28 01:22:30|5767|5761|5768|5762|5768|5762|5767|5761|1
1632792160000|2021-09-28 01:22:40|5767.7|5761.7|5768|5762|5768|5762|5767.5|5761.5|0
1632792180000|2021-09-28 01:23:00|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|5766.7|5760.7|0
1632792190000|2021-09-28 01:23:10|5768|5762|5767.7|5761.7|5768|5762|5767|5761|0
1632792200000|2021-09-28 01:23:20|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|0
1632792210000|2021-09-28 01:23:30|5767.5|5761.5|5766|5760|5767.5|5761.5|5765.7|5759.7|0
1632792230000|2021-09-28 01:23:50|||||||||9
1632792240000|2021-09-28 01:24:00|5765.5|5759.5|5766|5760|5766|5760|5765.5|5759.5|0
1632792250000|2021-09-28 01:24:10|5765.2|5759.2|5765.7|5759.7|5765.7|5759.7|5765.2|5759.2|0
1632792270000|2021-09-28 01:24:30|5765.4|5759.4|5765.7|5759.7|5766|5760|5765.2|5759.2|9
1632792280000|2021-09-28 01:24:40|5765.4|5759.4|5765.2|5759.2|5765.4|5759.4|5765.2|5759.2|0
1632792290000|2021-09-28 01:24:50|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|0
1632792300000|2021-09-28 01:25:00|5766.4|5760.4|5766|5760|5766.4|5760.4|5766|5760|1
1632792360000|2021-09-28 01:26:00|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5764.5|5758.5|2
1632792370000|2021-09-28 01:26:10|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|0
1632792400000|2021-09-28 01:26:40|5764|5758|5764|5758|5764|5758|5764|5758|0
1632792410000|2021-09-28 01:26:50|5764.5|5758.5|5764.2|5758.2|5764.5|5758.5|5764.2|5758.2|2
1632792420000|2021-09-28 01:27:00|5764.5|5758.5|5764|5758|5764.5|5758.5|5764|5758|0
1632792430000|2021-09-28 01:27:10|5764.5|5758.5|5764.2|5758.2|5764.5|5758.5|5764.2|5758.2|0
1632792440000|2021-09-28 01:27:20|5764|5758|5763.5|5757.5|5765|5759|5763.5|5757.5|0
1632792460000|2021-09-28 01:27:40|5764|5758|5765|5759|5765|5759|5764|5758|0
1632792470000|2021-09-28 01:27:50|5765.5|5759.5|5766|5760|5766|5760|5765.5|5759.5|0
1632792480000|2021-09-28 01:28:00|5765.2|5759.2|5765.7|5759.7|5765.7|5759.7|5765.2|5759.2|2
1632792490000|2021-09-28 01:28:10|5765.5|5759.5|5764.5|5758.5|5765.7|5759.7|5764.5|5758.5|2
1632792520000|2021-09-28 01:28:40|5763.5|5757.5|5763|5757|5763.5|5757.5|5763|5757|1
1632792530000|2021-09-28 01:28:50|5762|5756|5762|5756|5762|5756|5762|5756|3
1632792540000|2021-09-28 01:29:00|5762.5|5756.5|5762|5756|5762.5|5756.5|5762|5756|1
1632792550000|2021-09-28 01:29:10|5762.4|5756.4|5760.5|5754.5|5762.5|5756.5|5760.5|5754.5|2
1632792570000|2021-09-28 01:29:30|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|0
1632792580000|2021-09-28 01:29:40|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1632792600000|2021-09-28 01:30:00|5761|5755|5761.5|5755.5|5761.5|5755.5|5761|5755|2
1632792610000|2021-09-28 01:30:10|5762|5756|5763|5757|5763.5|5757.5|5762|5756|1
1632792620000|2021-09-28 01:30:20|5762.7|5756.7|5765.5|5759.5|5765.5|5759.5|5762.7|5756.7|4
1632792630000|2021-09-28 01:30:30|5765.2|5759.2|5764.5|5758.5|5765.5|5759.5|5764.2|5758.2|0
1632792640000|2021-09-28 01:30:40|5764.9|5758.9|5766|5760|5766|5760|5764.5|5758.5|0
1632792660000|2021-09-28 01:31:00|5766.4|5760.4|5768|5762|5768|5762|5766.4|5760.4|1
1632792670000|2021-09-28 01:31:10|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|0
1632792690000|2021-09-28 01:31:30|5769.7|5763.7|5769|5763|5771|5765|5769|5763|7
1632792700000|2021-09-28 01:31:40|5769.5|5763.5|5769.5|5763.5|5769.7|5763.7|5769.5|5763.5|0
1632792710000|2021-09-28 01:31:50|5770|5764|5770|5764|5770|5764|5770|5764|1
1632792720000|2021-09-28 01:32:00|5771.5|5765.5|5771|5765|5771.5|5765.5|5770.5|5764.5|2
1632792730000|2021-09-28 01:32:10|5770.9|5764.9|5770.5|5764.5|5770.9|5764.9|5770.5|5764.5|0
1632792740000|2021-09-28 01:32:20|5771|5765|5771.5|5765.5|5771.5|5765.5|5771|5765|0
1632792750000|2021-09-28 01:32:30|5771|5765|5771|5765|5771|5765|5771|5765|0
1632792760000|2021-09-28 01:32:40|5771.5|5765.5|5771|5765|5771.5|5765.5|5771|5765|0
1632792780000|2021-09-28 01:33:00|5768.7|5762.7|5767|5761|5768.7|5762.7|5767|5761|6
1632792790000|2021-09-28 01:33:10|5766.7|5760.7|5766.5|5760.5|5766.7|5760.7|5766.2|5760.2|1
1632792800000|2021-09-28 01:33:20|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|2
1632792810000|2021-09-28 01:33:30|5768|5762|5767.5|5761.5|5768|5762|5767.5|5761.5|0
1632792830000|2021-09-28 01:33:50|5767|5761|5768|5762|5768|5762|5767|5761|0
1632792840000|2021-09-28 01:34:00|5767.5|5761.5|5767.2|5761.2|5767.5|5761.5|5766.5|5760.5|0
1632792850000|2021-09-28 01:34:10|5767|5761|5767.5|5761.5|5768|5762|5767|5761|1
1632792860000|2021-09-28 01:34:20|5767.7|5761.7|5767|5761|5767.7|5761.7|5767|5761|0
1632792880000|2021-09-28 01:34:40|5767.5|5761.5|5768.5|5762.5|5769.5|5763.5|5767.5|5761.5|0
1632792890000|2021-09-28 01:34:50|5769|5763|5767.5|5761.5|5769|5763|5767.5|5761.5|0
1632792900000|2021-09-28 01:35:00|5768|5762|5767|5761|5768|5762|5767|5761|0
1632792910000|2021-09-28 01:35:10|5767.5|5761.5|5767.5|5761.5|5767.9|5761.9|5767.5|5761.5|0
1632792920000|2021-09-28 01:35:20|5768|5762|5768.9|5762.9|5768.9|5762.9|5768|5762|0
1632792930000|2021-09-28 01:35:30|5769|5763|5770|5764|5770|5764|5767.5|5761.5|0
1632792940000|2021-09-28 01:35:40|5771|5765|5771|5765|5771.5|5765.5|5771|5765|1
1632792950000|2021-09-28 01:35:50|5770.5|5764.5|5769|5763|5770.5|5764.5|5768.5|5762.5|0
1632792960000|2021-09-28 01:36:00|5770|5764|5769.2|5763.2|5770|5764|5768|5762|1
1632792970000|2021-09-28 01:36:10|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|0
1632792980000|2021-09-28 01:36:20|5768.2|5762.2|5767|5761|5768.5|5762.5|5766.4|5760.4|3
1632792990000|2021-09-28 01:36:30|5767.5|5761.5|5768|5762|5768|5762|5767|5761|0
1632793000000|2021-09-28 01:36:40|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|0
1632793010000|2021-09-28 01:36:50|5769.2|5763.2|5768.2|5762.2|5769.2|5763.2|5768.2|5762.2|0
1632793020000|2021-09-28 01:37:00|5768|5762|5767.5|5761.5|5768.5|5762.5|5767.5|5761.5|0
1632793030000|2021-09-28 01:37:10|5767|5761|5767.5|5761.5|5767.5|5761.5|5767|5761|0
1632793040000|2021-09-28 01:37:20|5767.9|5761.9|5767.5|5761.5|5768|5762|5767.4|5761.4|0
1632793050000|2021-09-28 01:37:30|5767.7|5761.7|5768|5762|5768|5762|5767|5761|0
1632793060000|2021-09-28 01:37:40|5767.5|5761.5|5767.7|5761.7|5768.4|5762.4|5767.5|5761.5|0
1632793070000|2021-09-28 01:37:50|5767.5|5761.5|5767.5|5761.5|5768|5762|5767.5|5761.5|0
1632793080000|2021-09-28 01:38:00|5768|5762|5767.5|5761.5|5768|5762|5767|5761|0
1632793090000|2021-09-28 01:38:10|5767.2|5761.2|5767.5|5761.5|5767.5|5761.5|5767|5761|0
1632793100000|2021-09-28 01:38:20|5767|5761|5768|5762|5768|5762|5767|5761|1
1632793110000|2021-09-28 01:38:30|5767.4|5761.4|5767.5|5761.5|5767.9|5761.9|5767.2|5761.2|0
1632793120000|2021-09-28 01:38:40|5768.6|5762.6|5771.5|5765.5|5771.5|5765.5|5768.6|5762.6|3
1632793140000|2021-09-28 01:39:00|5768.5|5762.5|5767.5|5761.5|5768.5|5762.5|5767.5|5761.5|13
1632793160000|2021-09-28 01:39:20|5768|5762|5768|5762|5768|5762|5768|5762|1
1632793170000|2021-09-28 01:39:30|5769|5763|5769|5763|5769|5763|5768.5|5762.5|0
1632793180000|2021-09-28 01:39:40|5768.5|5762.5|5768|5762|5768.5|5762.5|5768|5762|0
1632793190000|2021-09-28 01:39:50|5769|5763|5768|5762|5769|5763|5768|5762|1
1632793230000|2021-09-28 01:40:30|5767.5|5761.5|5768|5762|5768|5762|5767.5|5761.5|0
1632793240000|2021-09-28 01:40:40|5768.9|5762.9|5768|5762|5769|5763|5768|5762|0
1632793250000|2021-09-28 01:40:50|5768.2|5762.2|5769|5763|5769|5763|5768.2|5762.2|1
1632793260000|2021-09-28 01:41:00|5769.5|5763.5|5769|5763|5769.5|5763.5|5768.5|5762.5|0
1632793270000|2021-09-28 01:41:10|5768.5|5762.5|5769|5763|5769|5763|5768.5|5762.5|1
1632793280000|2021-09-28 01:41:20|5768.7|5762.7|5768.5|5762.5|5768.7|5762.7|5768.5|5762.5|0
1632793290000|2021-09-28 01:41:30|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|0
1632793330000|2021-09-28 01:42:10|5767.9|5761.9|5768|5762|5768|5762|5767|5761|1
1632793340000|2021-09-28 01:42:20|5767.5|5761.5|5767.9|5761.9|5768|5762|5767.4|5761.4|0
1632793350000|2021-09-28 01:42:30|5768|5762|5767.9|5761.9|5768|5762|5767.9|5761.9|0
1632793360000|2021-09-28 01:42:40|5768|5762|5768|5762|5768|5762|5768|5762|0
1632793370000|2021-09-28 01:42:50|5767.9|5761.9|5767|5761|5767.9|5761.9|5767|5761|0
1632793420000|2021-09-28 01:43:40|5766.4|5760.4|5767.5|5761.5|5767.5|5761.5|5766.4|5760.4|1
1632793430000|2021-09-28 01:43:50|5767.9|5761.9|5768|5762|5768|5762|5767.5|5761.5|0
1632793440000|2021-09-28 01:44:00|5767.9|5761.9|5768|5762|5768|5762|5767.9|5761.9|0
1632793480000|2021-09-28 01:44:40|5767.7|5761.7|5768.5|5762.5|5768.5|5762.5|5767.7|5761.7|0
1632793490000|2021-09-28 01:44:50|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|0
1632793500000|2021-09-28 01:45:00|5768|5762|5768|5762|5768.4|5762.4|5768|5762|0
1632793510000|2021-09-28 01:45:10|5767.5|5761.5|5768.2|5762.2|5768.2|5762.2|5767.5|5761.5|0
1632793520000|2021-09-28 01:45:20|5768.4|5762.4|5768|5762|5768.5|5762.5|5768|5762|0
1632793580000|2021-09-28 01:46:20|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|0
1632793600000|2021-09-28 01:46:40|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|5
1632793610000|2021-09-28 01:46:50|5768|5762|5767|5761|5768.4|5762.4|5767|5761|12
1632793620000|2021-09-28 01:47:00|5766.7|5760.7|5766|5760|5766.7|5760.7|5766|5760|12
1632793660000|2021-09-28 01:47:40|5765.9|5759.9|5766|5760|5766|5760|5765.9|5759.9|6
1632793670000|2021-09-28 01:47:50|5765|5759|5765|5759|5765|5759|5764.9|5758.9|12
1632793690000|2021-09-28 01:48:10|5765.4|5759.4|5764|5758|5766|5760|5764|5758|1
1632793720000|2021-09-28 01:48:40|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|2
1632793730000|2021-09-28 01:48:50|5765|5759|5765|5759|5765|5759|5765|5759|0
1632793740000|2021-09-28 01:49:00|5766|5760|5766.4|5760.4|5767|5761|5766|5760|5
1632793750000|2021-09-28 01:49:10|5766.7|5760.7|5766|5760|5767|5761|5766|5760|0
1632793760000|2021-09-28 01:49:20|5765.5|5759.5|5765.9|5759.9|5766|5760|5765.5|5759.5|0
1632793770000|2021-09-28 01:49:30|5766|5760|5767|5761|5767|5761|5766|5760|0
1632793800000|2021-09-28 01:50:00|5767.4|5761.4|5767|5761|5767.7|5761.7|5767|5761|0
1632793810000|2021-09-28 01:50:10|5767.4|5761.4|5767|5761|5768|5762|5767|5761|0
1632793820000|2021-09-28 01:50:20|5767.4|5761.4|5766.7|5760.7|5767.5|5761.5|5766.7|5760.7|0
1632793830000|2021-09-28 01:50:30|5766.5|5760.5|5766.4|5760.4|5766.5|5760.5|5766.2|5760.2|1
1632793840000|2021-09-28 01:50:40|5766.5|5760.5|5767|5761|5767|5761|5766.5|5760.5|0
1632793850000|2021-09-28 01:50:50|5767.4|5761.4|5767|5761|5768|5762|5767|5761|0
1632793890000|2021-09-28 01:51:30|5767.2|5761.2|5766.5|5760.5|5767.7|5761.7|5766.5|5760.5|0
1632793930000|2021-09-28 01:52:10|5767.4|5761.4|5767.5|5761.5|5767.5|5761.5|5767.4|5761.4|0
1632793940000|2021-09-28 01:52:20|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1632793960000|2021-09-28 01:52:40|5766.7|5760.7|5767|5761|5767|5761|5766.7|5760.7|0
1632793980000|2021-09-28 01:53:00|5768|5762|5768|5762|5768|5762|5768|5762|0
1632794040000|2021-09-28 01:54:00|5767.7|5761.7|5768.5|5762.5|5768.5|5762.5|5767.7|5761.7|0
1632794050000|2021-09-28 01:54:10|5768|5762|5768|5762|5768.2|5762.2|5768|5762|0
1632794060000|2021-09-28 01:54:20|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|0
1632794090000|2021-09-28 01:54:50|5767|5761|5767|5761|5767|5761|5767|5761|1
1632794100000|2021-09-28 01:55:00|5767.7|5761.7|5767|5761|5768|5762|5767|5761|0
1632794110000|2021-09-28 01:55:10|5767.4|5761.4|5766.5|5760.5|5767.4|5761.4|5766.5|5760.5|0
1632794120000|2021-09-28 01:55:20|5766|5760|5766.5|5760.5|5766.5|5760.5|5766|5760|0
1632794140000|2021-09-28 01:55:40|5766.2|5760.2|5765.5|5759.5|5766.5|5760.5|5765.5|5759.5|1
1632794190000|2021-09-28 01:56:30|5765.9|5759.9|5766|5760|5766|5760|5765.5|5759.5|1
1632794200000|2021-09-28 01:56:40|5765.5|5759.5|5766|5760|5766|5760|5765.5|5759.5|0
1632794210000|2021-09-28 01:56:50|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1632794220000|2021-09-28 01:57:00|5766.4|5760.4|5766|5760|5766.4|5760.4|5765.5|5759.5|1
1632794230000|2021-09-28 01:57:10|5766.4|5760.4|5766.5|5760.5|5766.5|5760.5|5766.4|5760.4|0
1632794240000|2021-09-28 01:57:20|5766.2|5760.2|5767.2|5761.2|5767.2|5761.2|5766.2|5760.2|0
1632794250000|2021-09-28 01:57:30|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|0
1632794260000|2021-09-28 01:57:40|||||||||50
1632794280000|2021-09-28 01:58:00|5767|5761|5767|5761|5767.5|5761.5|5767|5761|0
1632794300000|2021-09-28 01:58:20|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|0
1632794310000|2021-09-28 01:58:30|5767|5761|5767.2|5761.2|5767.2|5761.2|5767|5761|0
1632794320000|2021-09-28 01:58:40|5767.5|5761.5|5768.5|5762.5|5768.5|5762.5|5767.5|5761.5|1
1632794330000|2021-09-28 01:58:50|5770|5764|5770|5764|5770|5764|5770|5764|1
1632794340000|2021-09-28 01:59:00|5771.2|5765.2|5770.2|5764.2|5771.2|5765.2|5769.9|5763.9|3
1632794350000|2021-09-28 01:59:10|5769.7|5763.7|5770.2|5764.2|5770.2|5764.2|5769.7|5763.7|0
1632794400000|2021-09-28 02:00:00|5770.7|5764.7|5770.7|5764.7|5770.7|5764.7|5770.7|5764.7|0
1632794420000|2021-09-28 02:00:20|5770.4|5764.4|5770.2|5764.2|5770.4|5764.4|5770.2|5764.2|0
1632794430000|2021-09-28 02:00:30|||||||||1
1632794460000|2021-09-28 02:01:00|5770.7|5764.7|5773.2|5767.2|5773.2|5767.2|5770.2|5764.2|6
1632794470000|2021-09-28 02:01:10|5773.7|5767.7|5772.7|5766.7|5773.7|5767.7|5772.7|5766.7|3
1632794480000|2021-09-28 02:01:20|5773.7|5767.7|5773.2|5767.2|5773.7|5767.7|5773.2|5767.2|0
1632794490000|2021-09-28 02:01:30|5773.5|5767.5|5775.2|5769.2|5775.2|5769.2|5773.5|5767.5|0
1632794500000|2021-09-28 02:01:40|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632794520000|2021-09-28 02:02:00|5774.7|5768.7|5774.9|5768.9|5774.9|5768.9|5774.2|5768.2|0
1632794530000|2021-09-28 02:02:10|5775|5769|5774.2|5768.2|5775.2|5769.2|5774.2|5768.2|1
1632794550000|2021-09-28 02:02:30|5775.2|5769.2|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|0
1632794560000|2021-09-28 02:02:40|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632794570000|2021-09-28 02:02:50|5774.9|5768.9|5773.7|5767.7|5774.9|5768.9|5773.2|5767.2|1
1632794590000|2021-09-28 02:03:10|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|1
1632794610000|2021-09-28 02:03:30|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|0
1632794640000|2021-09-28 02:04:00|5773|5767|5777.7|5771.7|5778.2|5772.2|5773|5767|5
1632794650000|2021-09-28 02:04:10|5776|5770|5778.9|5772.9|5779.2|5773.2|5775.7|5769.7|11
1632794660000|2021-09-28 02:04:20|5778.4|5772.4|5777.2|5771.2|5778.4|5772.4|5775.7|5769.7|7
1632794670000|2021-09-28 02:04:30|5777.5|5771.5|5776.7|5770.7|5777.7|5771.7|5776.7|5770.7|0
1632794680000|2021-09-28 02:04:40|5776.9|5770.9|5779.2|5773.2|5779.2|5773.2|5776.7|5770.7|6
1632794700000|2021-09-28 02:05:00|5779|5773|5778.2|5772.2|5779|5773|5777.7|5771.7|0
1632794710000|2021-09-28 02:05:10|5779.7|5773.7|5780.2|5774.2|5780.4|5774.4|5779.7|5773.7|3
1632794720000|2021-09-28 02:05:20|5779.7|5773.7|5778.4|5772.4|5779.7|5773.7|5778.4|5772.4|0
1632794730000|2021-09-28 02:05:30|5778.2|5772.2|5777.2|5771.2|5778.4|5772.4|5777.2|5771.2|2
1632794740000|2021-09-28 02:05:40|5777.7|5771.7|5779.7|5773.7|5779.7|5773.7|5776.2|5770.2|2
1632794750000|2021-09-28 02:05:50|5779.2|5773.2|5778.7|5772.7|5779.2|5773.2|5778.4|5772.4|0
1632794760000|2021-09-28 02:06:00|5777.4|5771.4|5777.9|5771.9|5778.4|5772.4|5776.7|5770.7|8
1632794770000|2021-09-28 02:06:10|5778.5|5772.5|5778.7|5772.7|5778.7|5772.7|5778.5|5772.5|0
1632794780000|2021-09-28 02:06:20|5779|5773|5778.7|5772.7|5779|5773|5778.7|5772.7|0
1632794790000|2021-09-28 02:06:30|5779.2|5773.2|5779.2|5773.2|5779.5|5773.5|5779.2|5773.2|0
1632794800000|2021-09-28 02:06:40|5779.5|5773.5|5779.7|5773.7|5780.2|5774.2|5779.5|5773.5|0
1632794820000|2021-09-28 02:07:00|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5778.7|5772.7|0
1632794830000|2021-09-28 02:07:10|5778.9|5772.9|5779.7|5773.7|5779.7|5773.7|5778.9|5772.9|0
1632794850000|2021-09-28 02:07:30|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|0
1632794860000|2021-09-28 02:07:40|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632794880000|2021-09-28 02:08:00|5778.2|5772.2|5777.7|5771.7|5779|5773|5777.7|5771.7|7
1632794900000|2021-09-28 02:08:20|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5777.7|5771.7|6
1632794910000|2021-09-28 02:08:30|5777.7|5771.7|5777.7|5771.7|5778|5772|5777.7|5771.7|4
1632794920000|2021-09-28 02:08:40|5778.2|5772.2|5777.7|5771.7|5778.2|5772.2|5777.7|5771.7|2
1632794940000|2021-09-28 02:09:00|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|9
1632795010000|2021-09-28 02:10:10|5778.9|5772.9|5775.4|5769.4|5778.9|5772.9|5775.4|5769.4|1
1632795020000|2021-09-28 02:10:20|5775.2|5769.2|5773.7|5767.7|5775.2|5769.2|5773.7|5767.7|1
1632795030000|2021-09-28 02:10:30|5773.9|5767.9|5775.7|5769.7|5775.7|5769.7|5773.7|5767.7|2
1632795070000|2021-09-28 02:11:10|5775.4|5769.4|5774.7|5768.7|5775.4|5769.4|5774.7|5768.7|0
1632795080000|2021-09-28 02:11:20|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632795110000|2021-09-28 02:11:50|5779|5773|5777.7|5771.7|5779|5773|5777.7|5771.7|6
1632795120000|2021-09-28 02:12:00|5778.2|5772.2|5777.7|5771.7|5778.2|5772.2|5777.7|5771.7|0
1632795130000|2021-09-28 02:12:10|5778.4|5772.4|5777.7|5771.7|5778.4|5772.4|5777.7|5771.7|1
1632795140000|2021-09-28 02:12:20|5778|5772|5775.9|5769.9|5778.7|5772.7|5775.9|5769.9|2
1632795160000|2021-09-28 02:12:40|5775.7|5769.7|5776.6|5770.6|5777.9|5771.9|5775.7|5769.7|12
1632795170000|2021-09-28 02:12:50|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|1
1632795180000|2021-09-28 02:13:00|5777.4|5771.4|5775.9|5769.9|5777.4|5771.4|5775.9|5769.9|6
1632795190000|2021-09-28 02:13:10|5775.5|5769.5|5775.2|5769.2|5775.5|5769.5|5775.2|5769.2|0
1632795250000|2021-09-28 02:14:10|5774.9|5768.9|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|0
1632795300000|2021-09-28 02:15:00|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632795330000|2021-09-28 02:15:30|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632795340000|2021-09-28 02:15:40|5775.2|5769.2|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|0
1632795370000|2021-09-28 02:16:10|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632795400000|2021-09-28 02:16:40|5774.9|5768.9|5775.2|5769.2|5775.2|5769.2|5774.9|5768.9|1
1632795430000|2021-09-28 02:17:10|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632795440000|2021-09-28 02:17:20|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632795450000|2021-09-28 02:17:30|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632795460000|2021-09-28 02:17:40|5775.2|5769.2|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|0
1632795470000|2021-09-28 02:17:50|5775.2|5769.2|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|5
1632795480000|2021-09-28 02:18:00|5774.7|5768.7|5774.9|5768.9|5775.2|5769.2|5774.7|5768.7|0
1632795520000|2021-09-28 02:18:40|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632795530000|2021-09-28 02:18:50|5775|5769|5774.4|5768.4|5775|5769|5774.4|5768.4|0
1632795590000|2021-09-28 02:19:50|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|0
1632795620000|2021-09-28 02:20:20|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|1
1632795690000|2021-09-28 02:21:30|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|0
1632795800000|2021-09-28 02:23:20|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|1
1632795810000|2021-09-28 02:23:30|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|2
1632795820000|2021-09-28 02:23:40|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5774.9|5768.9|5
1632795830000|2021-09-28 02:23:50|5777.2|5771.2|5775.7|5769.7|5777.2|5771.2|5775.7|5769.7|5
1632795840000|2021-09-28 02:24:00|5776.2|5770.2|5777.2|5771.2|5777.2|5771.2|5775.2|5769.2|1
1632795850000|2021-09-28 02:24:10|5776.7|5770.7|5776.2|5770.2|5776.7|5770.7|5775.7|5769.7|2
1632795870000|2021-09-28 02:24:30|5776.7|5770.7|5776.7|5770.7|5777.7|5771.7|5776.2|5770.2|8
1632795920000|2021-09-28 02:25:20|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632795940000|2021-09-28 02:25:40|||||||||1
1632795970000|2021-09-28 02:26:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632795990000|2021-09-28 02:26:30|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1632796000000|2021-09-28 02:26:40|5777.2|5771.2|5777.7|5771.7|5778|5772|5777.2|5771.2|0
1632796010000|2021-09-28 02:26:50|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|3
1632796020000|2021-09-28 02:27:00|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632796030000|2021-09-28 02:27:10|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|5774.5|5768.5|0
1632796040000|2021-09-28 02:27:20|5774|5768|5774|5768|5774|5768|5774|5768|0
1632796100000|2021-09-28 02:28:20|5774.4|5768.4|5774.5|5768.5|5774.5|5768.5|5774.4|5768.4|0
1632796200000|2021-09-28 02:30:00|5774.7|5768.7|5774.9|5768.9|5774.9|5768.9|5774.7|5768.7|0
1632796210000|2021-09-28 02:30:10|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|0
1632796230000|2021-09-28 02:30:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|9
1632796290000|2021-09-28 02:31:30|||||||||2
1632796310000|2021-09-28 02:31:50|||||||||6
1632796320000|2021-09-28 02:32:00|||||||||2
1632796330000|2021-09-28 02:32:10|5775.5|5769.5|5775.7|5769.7|5775.9|5769.9|5775.5|5769.5|1
1632796350000|2021-09-28 02:32:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632796370000|2021-09-28 02:32:50|5774|5768|5773.7|5767.7|5774|5768|5773.7|5767.7|3
1632796390000|2021-09-28 02:33:10|5774.2|5768.2|5774.7|5768.7|5774.9|5768.9|5774.2|5768.2|0
1632796400000|2021-09-28 02:33:20|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|1
1632796430000|2021-09-28 02:33:50|5774.2|5768.2|5773.9|5767.9|5774.2|5768.2|5773.9|5767.9|0
1632796440000|2021-09-28 02:34:00|5773.7|5767.7|5774.2|5768.2|5774.2|5768.2|5773.7|5767.7|0
1632796450000|2021-09-28 02:34:10|5773.7|5767.7|5773.7|5767.7|5774.2|5768.2|5773.7|5767.7|0
1632796460000|2021-09-28 02:34:20|5773.9|5767.9|5774.2|5768.2|5774.2|5768.2|5773.9|5767.9|0
1632796480000|2021-09-28 02:34:40|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|0
1632796490000|2021-09-28 02:34:50|5774.2|5768.2|5774.7|5768.7|5774.7|5768.7|5774.2|5768.2|1
1632796500000|2021-09-28 02:35:00|5774.9|5768.9|5775.2|5769.2|5775.2|5769.2|5774.9|5768.9|1
1632796540000|2021-09-28 02:35:40|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|1
1632796550000|2021-09-28 02:35:50|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632796560000|2021-09-28 02:36:00|5774.9|5768.9|5773.7|5767.7|5774.9|5768.9|5773.7|5767.7|0
1632796570000|2021-09-28 02:36:10|5773.5|5767.5|5773.7|5767.7|5773.7|5767.7|5773.5|5767.5|0
1632796580000|2021-09-28 02:36:20|5773.2|5767.2|5772.9|5766.9|5773.2|5767.2|5772.4|5766.4|2
1632796600000|2021-09-28 02:36:40|5772.5|5766.5|5772.9|5766.9|5772.9|5766.9|5772.4|5766.4|0
1632796610000|2021-09-28 02:36:50|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|0
1632796620000|2021-09-28 02:37:00|5772.4|5766.4|5771.2|5765.2|5772.4|5766.4|5771.2|5765.2|0
1632796640000|2021-09-28 02:37:20|5771.5|5765.5|5771.5|5765.5|5771.5|5765.5|5771.5|5765.5|1
1632796650000|2021-09-28 02:37:30|5771.7|5765.7|5771.2|5765.2|5771.7|5765.7|5771.2|5765.2|0
1632796660000|2021-09-28 02:37:40|5770.9|5764.9|5771.2|5765.2|5771.2|5765.2|5770.9|5764.9|1
1632796680000|2021-09-28 02:38:00|5767.7|5761.7|5767.7|5761.7|5768.2|5762.2|5765.7|5759.7|3
1632796690000|2021-09-28 02:38:10|5767.9|5761.9|5765.7|5759.7|5767.9|5761.9|5765.7|5759.7|5
1632796720000|2021-09-28 02:38:40|5765.4|5759.4|5765.2|5759.2|5765.4|5759.4|5765.2|5759.2|7
1632796880000|2021-09-28 02:41:20|5765.7|5759.7|5765.2|5759.2|5765.7|5759.7|5765.2|5759.2|3
1632796890000|2021-09-28 02:41:30|5765.7|5759.7|5765.9|5759.9|5766|5760|5765.7|5759.7|4
1632796900000|2021-09-28 02:41:40|5765.7|5759.7|5765.7|5759.7|5765.9|5759.9|5765.7|5759.7|1
1632796920000|2021-09-28 02:42:00|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|3
1632796930000|2021-09-28 02:42:10|5765.7|5759.7|5764.7|5758.7|5765.7|5759.7|5764.7|5758.7|2
1632796940000|2021-09-28 02:42:20|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|0
1632796960000|2021-09-28 02:42:40|5765.7|5759.7|5765.9|5759.9|5765.9|5759.9|5765.7|5759.7|0
1632796970000|2021-09-28 02:42:50|||||||||5
1632796980000|2021-09-28 02:43:00|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|0
1632797000000|2021-09-28 02:43:20|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|3
1632797010000|2021-09-28 02:43:30|5767.2|5761.2|5767.7|5761.7|5768.7|5762.7|5767.2|5761.2|6
1632797020000|2021-09-28 02:43:40|5767.9|5761.9|5768.4|5762.4|5768.4|5762.4|5767.7|5761.7|1
1632797060000|2021-09-28 02:44:20|5769.4|5763.4|5769.7|5763.7|5769.7|5763.7|5769.4|5763.4|1
1632797080000|2021-09-28 02:44:40|5769.2|5763.2|5768.4|5762.4|5769.2|5763.2|5768.4|5762.4|2
1632797090000|2021-09-28 02:44:50|5767.7|5761.7|5766.2|5760.2|5767.7|5761.7|5766.2|5760.2|1
1632797100000|2021-09-28 02:45:00|5765.7|5759.7|5765.2|5759.2|5765.7|5759.7|5764.4|5758.4|1
1632797110000|2021-09-28 02:45:10|5765.5|5759.5|5766.2|5760.2|5766.2|5760.2|5765.5|5759.5|0
1632797120000|2021-09-28 02:45:20|5765.7|5759.7|5765.7|5759.7|5766.2|5760.2|5765.7|5759.7|0
1632797130000|2021-09-28 02:45:30|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|0
1632797140000|2021-09-28 02:45:40|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|2
1632797150000|2021-09-28 02:45:50|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|0
1632797160000|2021-09-28 02:46:00|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|3
1632797200000|2021-09-28 02:46:40|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|0
1632797210000|2021-09-28 02:46:50|5765|5759|5765.2|5759.2|5765.2|5759.2|5764.7|5758.7|0
1632797220000|2021-09-28 02:47:00|5764.7|5758.7|5765.7|5759.7|5765.7|5759.7|5764.7|5758.7|1
1632797230000|2021-09-28 02:47:10|5766|5760|5765.2|5759.2|5766.2|5760.2|5765.2|5759.2|0
1632797240000|2021-09-28 02:47:20|5765.4|5759.4|5765.2|5759.2|5765.7|5759.7|5765.2|5759.2|0
1632797250000|2021-09-28 02:47:30|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|1
1632797260000|2021-09-28 02:47:40|5765.7|5759.7|5766.2|5760.2|5766.2|5760.2|5765.7|5759.7|0
1632797290000|2021-09-28 02:48:10|5766.7|5760.7|5767.2|5761.2|5767.2|5761.2|5766.7|5760.7|1
1632797300000|2021-09-28 02:48:20|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.4|5761.4|0
1632797310000|2021-09-28 02:48:30|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.2|5761.2|0
1632797320000|2021-09-28 02:48:40|5768|5762|5767.7|5761.7|5768|5762|5767.7|5761.7|0
1632797330000|2021-09-28 02:48:50|5767.5|5761.5|5767.2|5761.2|5767.5|5761.5|5767.2|5761.2|0
1632797340000|2021-09-28 02:49:00|||||||||1
1632797360000|2021-09-28 02:49:20|5767.4|5761.4|5767.4|5761.4|5767.7|5761.7|5767.4|5761.4|0
1632797370000|2021-09-28 02:49:30|5767.7|5761.7|5768.7|5762.7|5768.7|5762.7|5767.7|5761.7|1
1632797380000|2021-09-28 02:49:40|5769.2|5763.2|5769.7|5763.7|5769.7|5763.7|5768.7|5762.7|0
1632797390000|2021-09-28 02:49:50|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|0
1632797410000|2021-09-28 02:50:10|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|0
1632797420000|2021-09-28 02:50:20|5768.4|5762.4|5768.7|5762.7|5768.7|5762.7|5768.4|5762.4|0
1632797450000|2021-09-28 02:50:50|5768.4|5762.4|5767.2|5761.2|5768.4|5762.4|5767.2|5761.2|0
1632797460000|2021-09-28 02:51:00|5767.7|5761.7|5767.9|5761.9|5767.9|5761.9|5767.4|5761.4|0
1632797470000|2021-09-28 02:51:10|5768.2|5762.2|5768.2|5762.2|5768.2|5762.2|5767.9|5761.9|0
1632797490000|2021-09-28 02:51:30|5767.9|5761.9|5767.7|5761.7|5768.2|5762.2|5767.2|5761.2|0
1632797500000|2021-09-28 02:51:40|5767.9|5761.9|5768.2|5762.2|5768.2|5762.2|5767.9|5761.9|0
1632797510000|2021-09-28 02:51:50|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|0
1632797540000|2021-09-28 02:52:20|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|0
1632797550000|2021-09-28 02:52:30|5767.2|5761.2|5767.2|5761.2|5767.7|5761.7|5767.2|5761.2|0
1632797570000|2021-09-28 02:52:50|5766.7|5760.7|5764.7|5758.7|5766.7|5760.7|5764.7|5758.7|4
1632797590000|2021-09-28 02:53:10|5764.4|5758.4|5763.2|5757.2|5764.4|5758.4|5763.2|5757.2|0
1632797600000|2021-09-28 02:53:20|5763.5|5757.5|5763.9|5757.9|5763.9|5757.9|5763.5|5757.5|0
1632797630000|2021-09-28 02:53:50|5763.7|5757.7|5764.4|5758.4|5764.4|5758.4|5763.7|5757.7|0
1632797640000|2021-09-28 02:54:00|5764.7|5758.7|5765.4|5759.4|5765.4|5759.4|5764.7|5758.7|0
1632797660000|2021-09-28 02:54:20|5765.5|5759.5|5765.7|5759.7|5765.9|5759.9|5765.4|5759.4|0
1632797670000|2021-09-28 02:54:30|5766|5760|5765.7|5759.7|5766.2|5760.2|5765.7|5759.7|0
1632797680000|2021-09-28 02:54:40|5765.9|5759.9|5766.7|5760.7|5766.7|5760.7|5765.7|5759.7|0
1632797690000|2021-09-28 02:54:50|5766.4|5760.4|5767.7|5761.7|5767.7|5761.7|5765.7|5759.7|0
1632797700000|2021-09-28 02:55:00|5767.5|5761.5|5765.7|5759.7|5767.5|5761.5|5765.7|5759.7|1
1632797710000|2021-09-28 02:55:10|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|1
1632797720000|2021-09-28 02:55:20|5764.2|5758.2|5764|5758|5764.2|5758.2|5764|5758|0
1632797730000|2021-09-28 02:55:30|5763.9|5757.9|5764.4|5758.4|5764.4|5758.4|5763.9|5757.9|0
1632797740000|2021-09-28 02:55:40|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|0
1632797750000|2021-09-28 02:55:50|5764.2|5758.2|5763.9|5757.9|5764.2|5758.2|5763.9|5757.9|0
1632797760000|2021-09-28 02:56:00|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|0
1632797770000|2021-09-28 02:56:10|5765.2|5759.2|5764.7|5758.7|5765.2|5759.2|5764.7|5758.7|1
1632797800000|2021-09-28 02:56:40|5764.2|5758.2|5762.9|5756.9|5764.2|5758.2|5762.9|5756.9|6
1632797820000|2021-09-28 02:57:00|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|0
1632797830000|2021-09-28 02:57:10|5762.2|5756.2|5760.7|5754.7|5762.2|5756.2|5760.7|5754.7|0
1632797840000|2021-09-28 02:57:20|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|0
1632797850000|2021-09-28 02:57:30|5760|5754|5760|5754|5760|5754|5760|5754|0
1632797860000|2021-09-28 02:57:40|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|0
1632797870000|2021-09-28 02:57:50|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|1
1632797880000|2021-09-28 02:58:00|||||||||2
1632797890000|2021-09-28 02:58:10|||||||||1
1632797920000|2021-09-28 02:58:40|5759.7|5753.7|5761.2|5755.2|5761.4|5755.4|5759.7|5753.7|4
1632797930000|2021-09-28 02:58:50|5762|5756|5761.7|5755.7|5762|5756|5761.7|5755.7|1
1632797940000|2021-09-28 02:59:00|5761.9|5755.9|5761.7|5755.7|5762.2|5756.2|5761.7|5755.7|0
1632797950000|2021-09-28 02:59:10|5761.4|5755.4|5761.7|5755.7|5761.7|5755.7|5761.2|5755.2|0
1632797960000|2021-09-28 02:59:20|5761.4|5755.4|5761.2|5755.2|5761.4|5755.4|5761.2|5755.2|0
1632797970000|2021-09-28 02:59:30|5761.5|5755.5|5761.2|5755.2|5761.7|5755.7|5761.2|5755.2|2
1632797990000|2021-09-28 02:59:50|5760.7|5754.7|5760.2|5754.2|5760.7|5754.7|5760.2|5754.2|2
1632798000000|2021-09-28 03:00:00|5759.9|5753.9|5759.7|5753.7|5759.9|5753.9|5759.7|5753.7|0
1632798010000|2021-09-28 03:00:10|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|1
1632798020000|2021-09-28 03:00:20|5760.2|5754.2|5759.2|5753.2|5760.2|5754.2|5759.2|5753.2|0
1632798030000|2021-09-28 03:00:30|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|9
1632798040000|2021-09-28 03:00:40|||||||||5
1632798050000|2021-09-28 03:00:50|||||||||1
1632798060000|2021-09-28 03:01:00|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|5759.2|5753.2|15
1632798070000|2021-09-28 03:01:10|5759.9|5753.9|5761.2|5755.2|5761.2|5755.2|5759.9|5753.9|0
1632798080000|2021-09-28 03:01:20|5761.5|5755.5|5762.2|5756.2|5762.2|5756.2|5761.2|5755.2|0
1632798090000|2021-09-28 03:01:30|5761.2|5755.2|5758.7|5752.7|5761.2|5755.2|5758.5|5752.5|18
1632798110000|2021-09-28 03:01:50|5759.4|5753.4|5759.7|5753.7|5759.7|5753.7|5759.4|5753.4|4
1632798120000|2021-09-28 03:02:00|5761.2|5755.2|5759.2|5753.2|5761.7|5755.7|5759.2|5753.2|5
1632798170000|2021-09-28 03:02:50|5759.5|5753.5|5759.2|5753.2|5759.7|5753.7|5759.2|5753.2|1
1632798180000|2021-09-28 03:03:00|5758.9|5752.9|5758.7|5752.7|5758.9|5752.9|5758.7|5752.7|2
1632798190000|2021-09-28 03:03:10|5760.2|5754.2|5765.7|5759.7|5765.7|5759.7|5760.2|5754.2|20
1632798200000|2021-09-28 03:03:20|5766|5760|5765.7|5759.7|5767|5761|5765.2|5759.2|11
1632798220000|2021-09-28 03:03:40|5765.2|5759.2|5767|5761|5767.2|5761.2|5765.2|5759.2|10
1632798230000|2021-09-28 03:03:50|5768.2|5762.2|5769.7|5763.7|5769.7|5763.7|5768.2|5762.2|7
1632798240000|2021-09-28 03:04:00|5769.5|5763.5|5766|5760|5769.5|5763.5|5766|5760|19
1632798260000|2021-09-28 03:04:20|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5763.7|5757.7|1
1632798280000|2021-09-28 03:04:40|5766|5760|5766.5|5760.5|5768.2|5762.2|5766|5760|15
1632798290000|2021-09-28 03:04:50|5767.2|5761.2|5767.2|5761.2|5768.7|5762.7|5767.2|5761.2|10
1632798300000|2021-09-28 03:05:00|5766.9|5760.9|5766.7|5760.7|5766.9|5760.9|5766.7|5760.7|0
1632798310000|2021-09-28 03:05:10|5768|5762|5766.7|5760.7|5768.7|5762.7|5766.7|5760.7|5
1632798320000|2021-09-28 03:05:20|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766|5760|0
1632798330000|2021-09-28 03:05:30|5766.9|5760.9|5767.2|5761.2|5767.2|5761.2|5766.9|5760.9|5
1632798340000|2021-09-28 03:05:40|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|2
1632798350000|2021-09-28 03:05:50|5769|5763|5769.2|5763.2|5769.7|5763.7|5768.7|5762.7|3
1632798370000|2021-09-28 03:06:10|5768.7|5762.7|5766.7|5760.7|5768.7|5762.7|5766.7|5760.7|2
1632798380000|2021-09-28 03:06:20|5767|5761|5766.7|5760.7|5767.2|5761.2|5766.7|5760.7|0
1632798400000|2021-09-28 03:06:40|5766.9|5760.9|5768.7|5762.7|5768.7|5762.7|5766.9|5760.9|2
1632798420000|2021-09-28 03:07:00|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5768.7|5762.7|0
1632798430000|2021-09-28 03:07:10|5768.7|5762.7|5768.7|5762.7|5769.2|5763.2|5768.7|5762.7|0
1632798440000|2021-09-28 03:07:20|5768.4|5762.4|5768.2|5762.2|5768.4|5762.4|5768.2|5762.2|0
1632798450000|2021-09-28 03:07:30|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|0
1632798470000|2021-09-28 03:07:50|5768|5762|5768|5762|5768|5762|5768|5762|0
1632798480000|2021-09-28 03:08:00|5768.2|5762.2|5768.7|5762.7|5768.7|5762.7|5768.2|5762.2|0
1632798500000|2021-09-28 03:08:20|5769.2|5763.2|5769.2|5763.2|5769.5|5763.5|5769.2|5763.2|0
1632798530000|2021-09-28 03:08:50|5769.7|5763.7|5771|5765|5771|5765|5769.7|5763.7|1
1632798540000|2021-09-28 03:09:00|5772|5766|5773.2|5767.2|5773.2|5767.2|5772|5766|1
1632798550000|2021-09-28 03:09:10|5772.2|5766.2|5772|5766|5772.7|5766.7|5772|5766|0
1632798560000|2021-09-28 03:09:20|5772.4|5766.4|5772.7|5766.7|5772.7|5766.7|5772.4|5766.4|0
1632798570000|2021-09-28 03:09:30|5772.4|5766.4|5772.2|5766.2|5772.4|5766.4|5771.7|5765.7|1
1632798590000|2021-09-28 03:09:50|||||||||1
1632798620000|2021-09-28 03:10:20|5772.7|5766.7|5772.7|5766.7|5772.9|5766.9|5772.7|5766.7|6
1632798640000|2021-09-28 03:10:40|||||||||1
1632798660000|2021-09-28 03:11:00|5772.9|5766.9|5772.7|5766.7|5772.9|5766.9|5772.7|5766.7|4
1632798670000|2021-09-28 03:11:10|5772|5766|5772|5766|5772|5766|5772|5766|0
1632798680000|2021-09-28 03:11:20|||||||||1
1632798720000|2021-09-28 03:12:00|5772.7|5766.7|5772|5766|5772.7|5766.7|5772|5766|1
1632798780000|2021-09-28 03:13:00|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|6
1632798790000|2021-09-28 03:13:10|5772.9|5766.9|5772.7|5766.7|5772.9|5766.9|5772.7|5766.7|5
1632798800000|2021-09-28 03:13:20|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|7
1632798820000|2021-09-28 03:13:40|5773.4|5767.4|5773.2|5767.2|5773.4|5767.4|5773.2|5767.2|1
1632798830000|2021-09-28 03:13:50|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|3
1632798840000|2021-09-28 03:14:00|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|4
1632798860000|2021-09-28 03:14:20|5772.9|5766.9|5772.7|5766.7|5772.9|5766.9|5772.7|5766.7|0
1632798890000|2021-09-28 03:14:50|5773.4|5767.4|5773.7|5767.7|5773.7|5767.7|5773.4|5767.4|2
1632798900000|2021-09-28 03:15:00|5773.2|5767.2|5774.7|5768.7|5774.7|5768.7|5773.2|5767.2|6
1632798910000|2021-09-28 03:15:10|5775|5769|5777.5|5771.5|5777.5|5771.5|5775|5769|18
1632798960000|2021-09-28 03:16:00|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|1
1632798970000|2021-09-28 03:16:10|5777|5771|5776.7|5770.7|5777|5771|5776.7|5770.7|0
1632799020000|2021-09-28 03:17:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|1
1632799050000|2021-09-28 03:17:30|5777.7|5771.7|5778.2|5772.2|5778.2|5772.2|5777.7|5771.7|2
1632799060000|2021-09-28 03:17:40|5778.7|5772.7|5778.2|5772.2|5778.7|5772.7|5778.2|5772.2|9
1632799090000|2021-09-28 03:18:10|5778.5|5772.5|5778.7|5772.7|5778.7|5772.7|5778.5|5772.5|8
1632799100000|2021-09-28 03:18:20|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|2
1632799140000|2021-09-28 03:19:00|5778|5772|5777.7|5771.7|5778|5772|5777.7|5771.7|1
1632799200000|2021-09-28 03:20:00|5777.9|5771.9|5778.7|5772.7|5778.7|5772.7|5777.9|5771.9|3
1632799210000|2021-09-28 03:20:10|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632799220000|2021-09-28 03:20:20|5777.9|5771.9|5777.7|5771.7|5777.9|5771.9|5777.7|5771.7|0
1632799280000|2021-09-28 03:21:20|5778|5772|5777.7|5771.7|5778|5772|5777.7|5771.7|1
1632799300000|2021-09-28 03:21:40|5777.9|5771.9|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|0
1632799310000|2021-09-28 03:21:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|3
1632799330000|2021-09-28 03:22:10|5778.2|5772.2|5777.7|5771.7|5778.2|5772.2|5777.7|5771.7|2
1632799340000|2021-09-28 03:22:20|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632799350000|2021-09-28 03:22:30|5777|5771|5777.2|5771.2|5777.2|5771.2|5777|5771|0
1632799380000|2021-09-28 03:23:00|5777.7|5771.7|5778.2|5772.2|5778.2|5772.2|5777.7|5771.7|1
1632799410000|2021-09-28 03:23:30|5778.5|5772.5|5778.7|5772.7|5778.7|5772.7|5778.5|5772.5|0
1632799420000|2021-09-28 03:23:40|||||||||3
1632799440000|2021-09-28 03:24:00|5778.2|5772.2|5778.7|5772.7|5778.7|5772.7|5778.2|5772.2|8
1632799450000|2021-09-28 03:24:10|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632799460000|2021-09-28 03:24:20|5777.9|5771.9|5778.2|5772.2|5778.2|5772.2|5777.7|5771.7|1
1632799470000|2021-09-28 03:24:30|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632799480000|2021-09-28 03:24:40|5778.2|5772.2|5776.2|5770.2|5778.2|5772.2|5776.2|5770.2|1
1632799530000|2021-09-28 03:25:30|5776.7|5770.7|5777.7|5771.7|5777.7|5771.7|5776.7|5770.7|2
1632799560000|2021-09-28 03:26:00|5778.2|5772.2|5778.7|5772.7|5778.7|5772.7|5778.2|5772.2|11
1632799570000|2021-09-28 03:26:10|5777|5771|5777.2|5771.2|5777.2|5771.2|5777|5771|2
1632799580000|2021-09-28 03:26:20|5776.7|5770.7|5776.4|5770.4|5776.7|5770.7|5776.2|5770.2|0
1632799590000|2021-09-28 03:26:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632799620000|2021-09-28 03:27:00|5776.7|5770.7|5778.7|5772.7|5778.7|5772.7|5776.2|5770.2|1
1632799640000|2021-09-28 03:27:20|5779.5|5773.5|5779.2|5773.2|5779.5|5773.5|5777.9|5771.9|6
1632799650000|2021-09-28 03:27:30|5779.4|5773.4|5779.4|5773.4|5779.7|5773.7|5779.4|5773.4|2
1632799690000|2021-09-28 03:28:10|5779.7|5773.7|5779.4|5773.4|5779.7|5773.7|5779.4|5773.4|5
1632799700000|2021-09-28 03:28:20|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1632799710000|2021-09-28 03:28:30|5778.4|5772.4|5778.7|5772.7|5779.2|5773.2|5778.4|5772.4|1
1632799720000|2021-09-28 03:28:40|5778.4|5772.4|5778.7|5772.7|5778.7|5772.7|5778.4|5772.4|0
1632799740000|2021-09-28 03:29:00|5778.5|5772.5|5778.2|5772.2|5778.5|5772.5|5778.2|5772.2|0
1632799760000|2021-09-28 03:29:20|5779.7|5773.7|5778.7|5772.7|5779.7|5773.7|5778.7|5772.7|2
1632799770000|2021-09-28 03:29:30|5779|5773|5779|5773|5779|5773|5779|5773|4
1632799780000|2021-09-28 03:29:40|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1632799790000|2021-09-28 03:29:50|5778.2|5772.2|5778.7|5772.7|5778.7|5772.7|5778.2|5772.2|0
1632799800000|2021-09-28 03:30:00|5778.4|5772.4|5777.2|5771.2|5778.4|5772.4|5775.7|5769.7|4
1632799810000|2021-09-28 03:30:10|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|1
1632799830000|2021-09-28 03:30:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|2
1632799840000|2021-09-28 03:30:40|5776.7|5770.7|5776.4|5770.4|5776.7|5770.7|5776.4|5770.4|0
1632799860000|2021-09-28 03:31:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632799870000|2021-09-28 03:31:10|5775.7|5769.7|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|0
1632799910000|2021-09-28 03:31:50|5775.7|5769.7|5777.2|5771.2|5777.2|5771.2|5775.2|5769.2|6
1632799920000|2021-09-28 03:32:00|5776.9|5770.9|5777.2|5771.2|5777.2|5771.2|5776.9|5770.9|0
1632799930000|2021-09-28 03:32:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632799950000|2021-09-28 03:32:30|5777.2|5771.2|5776.4|5770.4|5777.2|5771.2|5776.4|5770.4|4
1632799960000|2021-09-28 03:32:40|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|2
1632799980000|2021-09-28 03:33:00|5777.7|5771.7|5776.9|5770.9|5777.7|5771.7|5776.9|5770.9|0
1632799990000|2021-09-28 03:33:10|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|1
1632800060000|2021-09-28 03:34:20|5775.9|5769.9|5775.7|5769.7|5775.9|5769.9|5775.7|5769.7|0
1632800080000|2021-09-28 03:34:40|5774.7|5768.7|5774.2|5768.2|5774.7|5768.7|5774.2|5768.2|3
1632800090000|2021-09-28 03:34:50|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|0
1632800130000|2021-09-28 03:35:30|5774|5768|5775.7|5769.7|5778.4|5772.4|5774|5768|7
1632800140000|2021-09-28 03:35:40|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.7|5769.7|1
1632800160000|2021-09-28 03:36:00|5775.7|5769.7|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|0
1632800180000|2021-09-28 03:36:20|5775.4|5769.4|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|0
1632800190000|2021-09-28 03:36:30|5775.5|5769.5|5776.9|5770.9|5776.9|5770.9|5775.5|5769.5|1
1632800200000|2021-09-28 03:36:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632800210000|2021-09-28 03:36:50|5778|5772|5777.7|5771.7|5778.2|5772.2|5777.7|5771.7|0
1632800220000|2021-09-28 03:37:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|2
1632800230000|2021-09-28 03:37:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632800250000|2021-09-28 03:37:30|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632800260000|2021-09-28 03:37:40|5777.9|5771.9|5777.7|5771.7|5777.9|5771.9|5777.7|5771.7|0
1632800270000|2021-09-28 03:37:50|5777.4|5771.4|5777.2|5771.2|5777.4|5771.4|5777.2|5771.2|0
1632800280000|2021-09-28 03:38:00|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632800310000|2021-09-28 03:38:30|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632800390000|2021-09-28 03:39:50|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|1
1632800420000|2021-09-28 03:40:20|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632800510000|2021-09-28 03:41:50|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632800560000|2021-09-28 03:42:40|||||||||1
1632800570000|2021-09-28 03:42:50|5777|5771|5777.2|5771.2|5777.2|5771.2|5777|5771|0
1632800740000|2021-09-28 03:45:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632800760000|2021-09-28 03:46:00|5777.9|5771.9|5775.2|5769.2|5777.9|5771.9|5775.2|5769.2|1
1632800770000|2021-09-28 03:46:10|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632800790000|2021-09-28 03:46:30|5775.2|5769.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|0
1632800890000|2021-09-28 03:48:10|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632800900000|2021-09-28 03:48:20|5776.2|5770.2|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|1
1632800920000|2021-09-28 03:48:40|5776|5770|5776.2|5770.2|5776.2|5770.2|5776|5770|0
1632800930000|2021-09-28 03:48:50|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1632800940000|2021-09-28 03:49:00|5775.4|5769.4|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632800960000|2021-09-28 03:49:20|5775.7|5769.7|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632800980000|2021-09-28 03:49:40|5775.7|5769.7|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632800990000|2021-09-28 03:49:50|5775.7|5769.7|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|0
1632801010000|2021-09-28 03:50:10|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632801030000|2021-09-28 03:50:30|5776.7|5770.7|5776.9|5770.9|5777.2|5771.2|5776.7|5770.7|0
1632801040000|2021-09-28 03:50:40|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632801100000|2021-09-28 03:51:40|||||||||1
1632801110000|2021-09-28 03:51:50|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5776.7|5770.7|1
1632801120000|2021-09-28 03:52:00|5776.7|5770.7|5777.2|5771.2|5777.2|5771.2|5776.7|5770.7|6
1632801160000|2021-09-28 03:52:40|5777|5771|5776.7|5770.7|5777|5771|5776.7|5770.7|0
1632801170000|2021-09-28 03:52:50|5777|5771|5776.7|5770.7|5777|5771|5776.7|5770.7|0
1632801220000|2021-09-28 03:53:40|5777|5771|5777|5771|5777|5771|5777|5771|0
1632801240000|2021-09-28 03:54:00|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632801270000|2021-09-28 03:54:30|5777.4|5771.4|5777.7|5771.7|5777.7|5771.7|5777.4|5771.4|0
1632801280000|2021-09-28 03:54:40|5777.4|5771.4|5779.7|5773.7|5779.7|5773.7|5777.4|5771.4|2
1632801290000|2021-09-28 03:54:50|5779.4|5773.4|5778.5|5772.5|5779.4|5773.4|5778.5|5772.5|3
1632801370000|2021-09-28 03:56:10|5779|5773|5779.7|5773.7|5779.7|5773.7|5779|5773|0
1632801380000|2021-09-28 03:56:20|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|1
1632801520000|2021-09-28 03:58:40|||||||||1
1632801620000|2021-09-28 04:00:20|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|1
1632801630000|2021-09-28 04:00:30|5782.7|5776.7|5782.7|5776.7|5783|5777|5782.7|5776.7|0
1632801650000|2021-09-28 04:00:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|2
1632801660000|2021-09-28 04:01:00|5783.5|5777.5|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|0
1632801670000|2021-09-28 04:01:10|5783.4|5777.4|5783.2|5777.2|5783.4|5777.4|5783.2|5777.2|0
1632801680000|2021-09-28 04:01:20|||||||||2
1632801710000|2021-09-28 04:01:50|||||||||2
1632801800000|2021-09-28 04:03:20|||||||||1
1632801840000|2021-09-28 04:04:00|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|8
1632801920000|2021-09-28 04:05:20|5780.4|5774.4|5778.2|5772.2|5780.4|5774.4|5778.2|5772.2|5
1632801930000|2021-09-28 04:05:30|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632801940000|2021-09-28 04:05:40|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632801980000|2021-09-28 04:06:20|5778.5|5772.5|5779.2|5773.2|5779.2|5773.2|5778.5|5772.5|1
1632802060000|2021-09-28 04:07:40|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|1
1632802110000|2021-09-28 04:08:30|5780.7|5774.7|5779.7|5773.7|5780.7|5774.7|5779.7|5773.7|0
1632802150000|2021-09-28 04:09:10|5779|5773|5779|5773|5779|5773|5779|5773|0
1632802160000|2021-09-28 04:09:20|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632802190000|2021-09-28 04:09:50|5778|5772|5776.7|5770.7|5778|5772|5776.7|5770.7|0
1632802280000|2021-09-28 04:11:20|5776.5|5770.5|5777.2|5771.2|5777.2|5771.2|5776.2|5770.2|0
1632802370000|2021-09-28 04:12:50|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632802380000|2021-09-28 04:13:00|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632802420000|2021-09-28 04:13:40|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632802430000|2021-09-28 04:13:50|5777.4|5771.4|5776.7|5770.7|5777.4|5771.4|5776.7|5770.7|1
1632802460000|2021-09-28 04:14:20|5777.4|5771.4|5777|5771|5777.4|5771.4|5776.7|5770.7|2
1632802470000|2021-09-28 04:14:30|5777.2|5771.2|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1632802490000|2021-09-28 04:14:50|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632802500000|2021-09-28 04:15:00|5776.7|5770.7|5777|5771|5777|5771|5776.7|5770.7|0
1632802510000|2021-09-28 04:15:10|5777.5|5771.5|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|0
1632802570000|2021-09-28 04:16:10|5776.9|5770.9|5777.2|5771.2|5777.2|5771.2|5776.9|5770.9|0
1632802630000|2021-09-28 04:17:10|5778.2|5772.2|5778.7|5772.7|5778.7|5772.7|5778.2|5772.2|0
1632802680000|2021-09-28 04:18:00|5779|5773|5779.2|5773.2|5779.2|5773.2|5779|5773|0
1632802690000|2021-09-28 04:18:10|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1632802700000|2021-09-28 04:18:20|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632802740000|2021-09-28 04:19:00|5778.7|5772.7|5778|5772|5779.2|5773.2|5778|5772|3
1632802750000|2021-09-28 04:19:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632802760000|2021-09-28 04:19:20|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.2|5768.2|4
1632802770000|2021-09-28 04:19:30|5775.9|5769.9|5775.7|5769.7|5775.9|5769.9|5775.7|5769.7|1
1632802790000|2021-09-28 04:19:50|5776.2|5770.2|5777.4|5771.4|5777.4|5771.4|5776.2|5770.2|1
1632802800000|2021-09-28 04:20:00|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|8
1632802870000|2021-09-28 04:21:10|5773.5|5767.5|5773.2|5767.2|5773.5|5767.5|5773.2|5767.2|3
1632802900000|2021-09-28 04:21:40|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|2
1632802970000|2021-09-28 04:22:50|5772.7|5766.7|5772.4|5766.4|5772.7|5766.7|5772.4|5766.4|0
1632802980000|2021-09-28 04:23:00|5772.7|5766.7|5773.2|5767.2|5773.2|5767.2|5772.7|5766.7|3
1632803050000|2021-09-28 04:24:10|5777.9|5767.9|5776.9|5770.9|5777.9|5770.9|5776.5|5767.9|1
1632803060000|2021-09-28 04:24:20|5777.2|5771.2|5774.9|5768.9|5777.2|5771.2|5774.9|5768.9|2
1632803070000|2021-09-28 04:24:30|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|0
1632803130000|2021-09-28 04:25:30|5774|5768|5773.2|5767.2|5774|5768|5772.4|5766.4|2
1632803170000|2021-09-28 04:26:10|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|0
1632803200000|2021-09-28 04:26:40|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|2
1632803220000|2021-09-28 04:27:00|5771.7|5765.7|5771.4|5765.4|5771.7|5765.7|5771.4|5765.4|10
1632803290000|2021-09-28 04:28:10|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|1
1632803320000|2021-09-28 04:28:40|5772.9|5766.9|5773.2|5767.2|5773.2|5767.2|5772.9|5766.9|0
1632803380000|2021-09-28 04:29:40|5772.9|5766.9|5773.2|5767.2|5773.2|5767.2|5772.7|5766.7|0
1632803400000|2021-09-28 04:30:00|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|4
1632803410000|2021-09-28 04:30:10|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|2
1632803420000|2021-09-28 04:30:20|5771.5|5765.5|5771.7|5765.7|5771.7|5765.7|5770.9|5764.9|1
1632803590000|2021-09-28 04:33:10|5771.4|5765.4|5771.7|5765.7|5771.7|5765.7|5771.4|5765.4|1
1632803600000|2021-09-28 04:33:20|5771.4|5765.4|5771.2|5765.2|5771.4|5765.4|5771.2|5765.2|0
1632803660000|2021-09-28 04:34:20|5771.5|5765.5|5772.4|5766.4|5772.7|5766.7|5771.5|5765.5|1
1632803770000|2021-09-28 04:36:10|5770.7|5764.7|5772.4|5766.4|5772.4|5766.4|5770.7|5764.7|1
1632803780000|2021-09-28 04:36:20|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|0
1632803790000|2021-09-28 04:36:30|||||||||20
1632803850000|2021-09-28 04:37:30|5771.5|5765.5|5773.2|5767.2|5773.2|5767.2|5771.5|5765.5|2
1632803860000|2021-09-28 04:37:40|5772.9|5766.9|5772.4|5766.4|5772.9|5766.9|5772.4|5766.4|0
1632803870000|2021-09-28 04:37:50|5772.5|5766.5|5772.9|5766.9|5772.9|5766.9|5772.5|5766.5|2
1632803890000|2021-09-28 04:38:10|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|0
1632803900000|2021-09-28 04:38:20|||||||||1
1632803910000|2021-09-28 04:38:30|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|1
1632803940000|2021-09-28 04:39:00|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632803950000|2021-09-28 04:39:10|5774|5768|5774.2|5768.2|5774.2|5768.2|5774|5768|1
1632803960000|2021-09-28 04:39:20|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|0
1632804040000|2021-09-28 04:40:40|5774.2|5768.2|5775.2|5769.2|5775.2|5769.2|5774.2|5768.2|0
1632804180000|2021-09-28 04:43:00|||||||||1
1632804220000|2021-09-28 04:43:40|5778.5|5768.5|5778.5|5768.5|5778.5|5768.5|5778.5|5768.5|4
1632804260000|2021-09-28 04:44:20|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|0
1632804270000|2021-09-28 04:44:30|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632804290000|2021-09-28 04:44:50|5777.5|5771.5|5779.9|5769.9|5779.9|5771.5|5777.5|5769.9|2
1632804300000|2021-09-28 04:45:00|5779.7|5769.7|5777.4|5771.4|5779.7|5771.4|5777.4|5769.7|0
1632804480000|2021-09-28 04:48:00|5779.7|5769.7|5779.9|5769.9|5779.9|5769.9|5779.7|5769.7|0
1632804510000|2021-09-28 04:48:30|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1632804520000|2021-09-28 04:48:40|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1632804550000|2021-09-28 04:49:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632804590000|2021-09-28 04:49:50|||||||||1
1632804600000|2021-09-28 04:50:00|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632804640000|2021-09-28 04:50:40|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1632804670000|2021-09-28 04:51:10|5777.4|5771.4|5777.7|5771.7|5777.7|5771.7|5777.4|5771.4|0
1632805010000|2021-09-28 04:56:50|5777.4|5771.4|5777.2|5771.2|5777.4|5771.4|5777.2|5771.2|0
1632805070000|2021-09-28 04:57:50|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632805080000|2021-09-28 04:58:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632805100000|2021-09-28 04:58:20|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1632805190000|2021-09-28 04:59:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|2
1632805200000|2021-09-28 05:00:00|5778.4|5772.4|5778.2|5772.2|5778.4|5772.4|5778.2|5772.2|0
1632805260000|2021-09-28 05:01:00|5777.9|5771.9|5777.7|5771.7|5777.9|5771.9|5777.7|5771.7|0
1632805290000|2021-09-28 05:01:30|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632805310000|2021-09-28 05:01:50|5776.7|5770.7|5776.2|5770.2|5776.7|5770.7|5776.2|5770.2|0
1632805320000|2021-09-28 05:02:00|5776.5|5770.5|5776.9|5770.9|5777.2|5771.2|5776.5|5770.5|0
1632805330000|2021-09-28 05:02:10|5776.7|5770.7|5777.2|5771.2|5777.2|5771.2|5776.7|5770.7|0
1632805480000|2021-09-28 05:04:40|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1632805530000|2021-09-28 05:05:30|5777.4|5771.4|5777.7|5771.7|5777.7|5771.7|5777.4|5771.4|1
1632805560000|2021-09-28 05:06:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632805570000|2021-09-28 05:06:10|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632805670000|2021-09-28 05:07:50|5776.4|5770.4|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|0
1632805680000|2021-09-28 05:08:00|5775.7|5769.7|5775.9|5769.9|5775.9|5769.9|5775.7|5769.7|0
1632805690000|2021-09-28 05:08:10|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|0
1632805710000|2021-09-28 05:08:30|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1632805730000|2021-09-28 05:08:50|5775.7|5769.7|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|0
1632805740000|2021-09-28 05:09:00|5775.4|5769.4|5775.7|5769.7|5775.7|5769.7|5774.2|5768.2|6
1632805770000|2021-09-28 05:09:30|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.7|5768.7|0
1632805780000|2021-09-28 05:09:40|5775|5769|5774.7|5768.7|5775|5769|5774.7|5768.7|0
1632805790000|2021-09-28 05:09:50|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.7|5768.7|0
1632805830000|2021-09-28 05:10:30|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|6
1632805840000|2021-09-28 05:10:40|5776.4|5770.4|5776.2|5770.2|5776.4|5770.4|5775.7|5769.7|1
1632805850000|2021-09-28 05:10:50|5777|5771|5777|5771|5777|5771|5777|5771|1
1632805860000|2021-09-28 05:11:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632805870000|2021-09-28 05:11:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632805930000|2021-09-28 05:12:10|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632805950000|2021-09-28 05:12:30|5778.5|5772.5|5778.7|5772.7|5778.7|5772.7|5778.5|5772.5|0
1632805970000|2021-09-28 05:12:50|5779|5773|5778.2|5772.2|5779|5773|5778.2|5772.2|1
1632806000000|2021-09-28 05:13:20|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1632806010000|2021-09-28 05:13:30|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632806020000|2021-09-28 05:13:40|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1632806040000|2021-09-28 05:14:00|||||||||2
1632806050000|2021-09-28 05:14:10|5779|5773|5779.5|5773.5|5779.5|5773.5|5779|5773|0
1632806060000|2021-09-28 05:14:20|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|0
1632806080000|2021-09-28 05:14:40|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632806150000|2021-09-28 05:15:50|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1632806160000|2021-09-28 05:16:00|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632806210000|2021-09-28 05:16:50|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|0
1632806220000|2021-09-28 05:17:00|5780|5774|5780|5774|5780.2|5774.2|5780|5774|1
1632806320000|2021-09-28 05:18:40|5780.5|5774.5|5781.2|5775.2|5781.2|5775.2|5780.5|5774.5|2
1632806340000|2021-09-28 05:19:00|5781.5|5775.5|5780.7|5774.7|5781.5|5775.5|5780.2|5774.2|3
1632806380000|2021-09-28 05:19:40|5780.4|5774.4|5780.2|5774.2|5780.7|5774.7|5780.2|5774.2|0
1632806400000|2021-09-28 05:20:00|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5780.4|5774.4|0
1632806570000|2021-09-28 05:22:50|5780.2|5774.2|5781.5|5775.5|5781.5|5775.5|5780.2|5774.2|0
1632806590000|2021-09-28 05:23:10|5781.2|5775.2|5779.7|5773.7|5781.2|5775.2|5779.7|5773.7|2
1632806600000|2021-09-28 05:23:20|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632806640000|2021-09-28 05:24:00|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632806710000|2021-09-28 05:25:10|5780.1|5774.1|5779.7|5773.7|5780.1|5774.1|5779.7|5773.7|0
1632806790000|2021-09-28 05:26:30|||||||||1
1632806820000|2021-09-28 05:27:00|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5780.4|5774.4|5
1632806830000|2021-09-28 05:27:10|||||||||1
1632806850000|2021-09-28 05:27:30|5779.7|5773.7|5780.7|5774.7|5780.7|5774.7|5779.7|5773.7|1
1632807000000|2021-09-28 05:30:00|5780.9|5774.9|5783.2|5777.2|5783.2|5777.2|5780.9|5774.9|1
1632807010000|2021-09-28 05:30:10|5783.5|5777.5|5781.7|5775.7|5783.7|5777.7|5781.5|5775.5|15
1632807020000|2021-09-28 05:30:20|5782.2|5776.2|5782.7|5776.7|5782.7|5776.7|5781.7|5775.7|0
1632807040000|2021-09-28 05:30:40|5782.2|5776.2|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|6
1632807050000|2021-09-28 05:30:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5782.7|5776.7|0
1632807060000|2021-09-28 05:31:00|5783.5|5777.5|5783.2|5777.2|5783.7|5777.7|5782.2|5776.2|19
1632807070000|2021-09-28 05:31:10|5783.7|5777.7|5783.2|5777.2|5783.7|5777.7|5783.2|5777.2|17
1632807080000|2021-09-28 05:31:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|11
1632807090000|2021-09-28 05:31:30|5785.5|5779.5|5785.2|5779.2|5785.5|5779.5|5785.2|5779.2|15
1632807100000|2021-09-28 05:31:40|5784.7|5778.7|5785|5779|5785.2|5779.2|5784.5|5778.5|0
1632807110000|2021-09-28 05:31:50|5785.2|5779.2|5785|5779|5785.2|5779.2|5784.2|5778.2|0
1632807120000|2021-09-28 05:32:00|5785.2|5779.2|5783.9|5777.9|5785.2|5779.2|5783.7|5777.7|2
1632807130000|2021-09-28 05:32:10|5783.7|5777.7|5783.6|5777.6|5784|5778|5783.6|5777.6|1
1632807140000|2021-09-28 05:32:20|5783.4|5777.4|5783.9|5777.9|5784.2|5778.2|5783.4|5777.4|0
1632807150000|2021-09-28 05:32:30|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|1
1632807160000|2021-09-28 05:32:40|5784.2|5778.2|5784.7|5778.7|5784.7|5778.7|5783.9|5777.9|0
1632807170000|2021-09-28 05:32:50|5783.9|5777.9|5783.7|5777.7|5783.9|5777.9|5783.7|5777.7|0
1632807180000|2021-09-28 05:33:00|5783.4|5777.4|5783.7|5777.7|5783.7|5777.7|5783.4|5777.4|0
1632807190000|2021-09-28 05:33:10|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|0
1632807200000|2021-09-28 05:33:20|5783.7|5777.7|5783.4|5777.4|5783.7|5777.7|5783.4|5777.4|0
1632807210000|2021-09-28 05:33:30|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632807220000|2021-09-28 05:33:40|5784|5778|5784.2|5778.2|5784.4|5778.4|5784|5778|1
1632807230000|2021-09-28 05:33:50|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632807240000|2021-09-28 05:34:00|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|1
1632807250000|2021-09-28 05:34:10|5785.4|5779.4|5784.7|5778.7|5785.4|5779.4|5784.7|5778.7|1
1632807260000|2021-09-28 05:34:20|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|0
1632807280000|2021-09-28 05:34:40|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632807310000|2021-09-28 05:35:10|5783|5777|5783|5777|5783|5777|5783|5777|0
1632807380000|2021-09-28 05:36:20|5782.7|5776.7|5781.7|5775.7|5782.7|5776.7|5781.7|5775.7|0
1632807390000|2021-09-28 05:36:30|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632807400000|2021-09-28 05:36:40|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1632807430000|2021-09-28 05:37:10|5781.7|5775.7|5780.9|5774.9|5781.7|5775.7|5780.9|5774.9|0
1632807450000|2021-09-28 05:37:30|5780.7|5774.7|5780.2|5774.2|5780.7|5774.7|5780.2|5774.2|0
1632807460000|2021-09-28 05:37:40|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632807480000|2021-09-28 05:38:00|5780.4|5774.4|5779.7|5773.7|5780.4|5774.4|5779.7|5773.7|0
1632807490000|2021-09-28 05:38:10|5779.4|5773.4|5779.5|5773.5|5779.5|5773.5|5779.4|5773.4|0
1632807500000|2021-09-28 05:38:20|5779.7|5773.7|5780.4|5774.4|5780.7|5774.7|5779.7|5773.7|0
1632807510000|2021-09-28 05:38:30|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632807520000|2021-09-28 05:38:40|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632807540000|2021-09-28 05:39:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|1
1632807590000|2021-09-28 05:39:50|5780|5774|5780.7|5774.7|5780.7|5774.7|5780|5774|0
1632807610000|2021-09-28 05:40:10|5781|5775|5781|5775|5781|5775|5781|5775|0
1632807620000|2021-09-28 05:40:20|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5781.2|5775.2|0
1632807640000|2021-09-28 05:40:40|5781.5|5775.5|5782.7|5776.7|5782.7|5776.7|5781.5|5775.5|0
1632807670000|2021-09-28 05:41:10|5782.1|5776.1|5781.7|5775.7|5782.1|5776.1|5781.7|5775.7|1
1632807700000|2021-09-28 05:41:40|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5781.2|5775.2|0
1632807710000|2021-09-28 05:41:50|5782.1|5776.1|5783|5777|5783|5777|5782.1|5776.1|1
1632807730000|2021-09-28 05:42:10|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1632807740000|2021-09-28 05:42:20|5783|5777|5780.7|5774.7|5783|5777|5780.7|5774.7|1
1632807750000|2021-09-28 05:42:30|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5780.4|5774.4|0
1632807760000|2021-09-28 05:42:40|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5780.4|5774.4|0
1632807780000|2021-09-28 05:43:00|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5779.7|5773.7|0
1632807790000|2021-09-28 05:43:10|||||||||1
1632807820000|2021-09-28 05:43:40|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|2
1632807830000|2021-09-28 05:43:50|5783|5777|5783|5777|5783.5|5777.5|5783|5777|0
1632807890000|2021-09-28 05:44:50|5783.4|5777.4|5783|5777|5783.5|5777.5|5783|5777|0
1632807900000|2021-09-28 05:45:00|5783.7|5777.7|5783|5777|5783.7|5777.7|5782.7|5776.7|1
1632807990000|2021-09-28 05:46:30|5783.5|5777.5|5784.7|5778.7|5784.7|5778.7|5783.5|5777.5|0
1632808010000|2021-09-28 05:46:50|5785|5779|5785|5779|5785|5779|5784.7|5778.7|0
1632808020000|2021-09-28 05:47:00|5785.5|5779.5|5786.2|5780.2|5786.2|5780.2|5785.5|5779.5|1
1632808030000|2021-09-28 05:47:10|5786.7|5780.7|5786.7|5780.7|5788.2|5782.2|5786.4|5780.4|2
1632808040000|2021-09-28 05:47:20|5787.7|5781.7|5787.7|5781.7|5788.2|5782.2|5787.7|5781.7|0
1632808050000|2021-09-28 05:47:30|5787.5|5781.5|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|2
1632808070000|2021-09-28 05:47:50|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632808080000|2021-09-28 05:48:00|5787.2|5781.2|5788.2|5782.2|5788.2|5782.2|5787.2|5781.2|0
1632808090000|2021-09-28 05:48:10|5787.7|5781.7|5787.5|5781.5|5788.2|5782.2|5787.2|5781.2|0
1632808100000|2021-09-28 05:48:20|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632808110000|2021-09-28 05:48:30|5788|5782|5788|5782|5788|5782|5788|5782|0
1632808160000|2021-09-28 05:49:20|5787.7|5781.7|5788|5782|5788|5782|5787.7|5781.7|0
1632808170000|2021-09-28 05:49:30|5788.4|5782.4|5788.7|5782.7|5788.7|5782.7|5788.4|5782.4|0
1632808200000|2021-09-28 05:50:00|5788|5782|5787.7|5781.7|5788|5782|5787.7|5781.7|0
1632808240000|2021-09-28 05:50:40|5788|5782|5789.7|5783.7|5789.7|5783.7|5788|5782|0
1632808250000|2021-09-28 05:50:50|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|5789.5|5783.5|1
1632808260000|2021-09-28 05:51:00|5789.9|5783.9|5789.7|5783.7|5789.9|5783.9|5789.7|5783.7|0
1632808270000|2021-09-28 05:51:10|5789.9|5783.9|5790.5|5784.5|5790.5|5784.5|5789.5|5783.5|10
1632808300000|2021-09-28 05:51:40|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|0
1632808320000|2021-09-28 05:52:00|5790.9|5784.9|5790.9|5784.9|5791.2|5785.2|5790.9|5784.9|2
1632808330000|2021-09-28 05:52:10|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|1
1632808340000|2021-09-28 05:52:20|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1632808350000|2021-09-28 05:52:30|5790.7|5784.7|5789.5|5783.5|5790.7|5784.7|5789.5|5783.5|1
1632808360000|2021-09-28 05:52:40|5789.2|5783.2|5789|5783|5789.2|5783.2|5788.7|5782.7|0
1632808370000|2021-09-28 05:52:50|5789.9|5783.9|5790.2|5784.2|5790.2|5784.2|5789.9|5783.9|4
1632808380000|2021-09-28 05:53:00|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|2
1632808420000|2021-09-28 05:53:40|5789.5|5783.5|5789.7|5783.7|5790|5784|5789|5783|1
1632808430000|2021-09-28 05:53:50|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|0
1632808440000|2021-09-28 05:54:00|5789.1|5783.1|5789|5783|5789.1|5783.1|5789|5783|0
1632808470000|2021-09-28 05:54:30|5789.5|5783.5|5790.7|5784.7|5790.7|5784.7|5789|5783|1
1632808480000|2021-09-28 05:54:40|5789|5783|5789|5783|5789|5783|5789|5783|0
1632808520000|2021-09-28 05:55:20|5789.5|5783.5|5791.7|5785.7|5792.2|5786.2|5789.5|5783.5|0
1632808550000|2021-09-28 05:55:50|5791.4|5785.4|5791.5|5785.5|5791.5|5785.5|5791.4|5785.4|0
1632808560000|2021-09-28 05:56:00|5791.2|5785.2|5791.5|5785.5|5791.5|5785.5|5791.2|5785.2|0
1632808590000|2021-09-28 05:56:30|5791.2|5785.2|5791.5|5785.5|5791.5|5785.5|5791.2|5785.2|0
1632808600000|2021-09-28 05:56:40|5791.7|5785.7|5792.2|5786.2|5792.5|5786.5|5791.7|5785.7|5
1632808620000|2021-09-28 05:57:00|5792.4|5786.4|5792.2|5786.2|5792.4|5786.4|5792.2|5786.2|1
1632808700000|2021-09-28 05:58:20|5792.4|5786.4|5792.5|5786.5|5792.5|5786.5|5792.4|5786.4|0
1632808710000|2021-09-28 05:58:30|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|0
1632808730000|2021-09-28 05:58:50|||||||||5
1632808750000|2021-09-28 05:59:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|2
1632808780000|2021-09-28 05:59:40|5792.7|5786.7|5792.5|5786.5|5792.7|5786.7|5792.5|5786.5|1
1632808790000|2021-09-28 05:59:50|5792.2|5786.2|5792.2|5786.2|5792.5|5786.5|5792.2|5786.2|1
1632808800000|2021-09-28 06:00:00|5792.7|5786.7|5793|5787|5793|5787|5792.7|5786.7|1
1632808810000|2021-09-28 06:00:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|0
1632808820000|2021-09-28 06:00:20|5792.9|5786.9|5792.2|5786.2|5792.9|5786.9|5792.2|5786.2|0
1632808860000|2021-09-28 06:01:00|5792.9|5786.9|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632808870000|2021-09-28 06:01:10|5792.6|5786.6|5791.7|5785.7|5792.6|5786.6|5791.7|5785.7|1
1632808880000|2021-09-28 06:01:20|5791.9|5785.9|5792.2|5786.2|5792.2|5786.2|5791.9|5785.9|0
1632808900000|2021-09-28 06:01:40|5792.5|5786.5|5793.4|5787.4|5793.7|5787.7|5792.5|5786.5|2
1632808920000|2021-09-28 06:02:00|5793.7|5787.7|5796.7|5790.7|5796.7|5790.7|5793.7|5787.7|22
1632808930000|2021-09-28 06:02:10|5796.5|5790.5|5795.2|5789.2|5796.5|5790.5|5795.2|5789.2|2
1632808940000|2021-09-28 06:02:20|5795.7|5789.7|5796.2|5790.2|5796.4|5790.4|5795.7|5789.7|3
1632808950000|2021-09-28 06:02:30|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1632808970000|2021-09-28 06:02:50|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|0
1632808980000|2021-09-28 06:03:00|5797.7|5791.7|5797.7|5791.7|5798.7|5792.7|5797.2|5791.2|7
1632808990000|2021-09-28 06:03:10|5797.4|5791.4|5797.7|5791.7|5797.7|5791.7|5796.7|5790.7|1
1632809000000|2021-09-28 06:03:20|5797.4|5791.4|5797.2|5791.2|5797.7|5791.7|5797.2|5791.2|0
1632809010000|2021-09-28 06:03:30|5797.4|5791.4|5797.2|5791.2|5797.7|5791.7|5797.2|5791.2|0
1632809030000|2021-09-28 06:03:50|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|2
1632809040000|2021-09-28 06:04:00|5797.9|5791.9|5797.7|5791.7|5797.9|5791.9|5797.7|5791.7|1
1632809050000|2021-09-28 06:04:10|5797.4|5791.4|5797.7|5791.7|5797.7|5791.7|5797.4|5791.4|0
1632809060000|2021-09-28 06:04:20|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632809070000|2021-09-28 06:04:30|5797.7|5791.7|5797.7|5791.7|5797.9|5791.9|5797.7|5791.7|12
1632809080000|2021-09-28 06:04:40|5798.7|5792.7|5799.7|5793.7|5799.7|5793.7|5798.7|5792.7|6
1632809090000|2021-09-28 06:04:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632809110000|2021-09-28 06:05:10|5800|5794|5802.2|5796.2|5802.2|5796.2|5799.7|5793.7|15
1632809120000|2021-09-28 06:05:20|5802.9|5796.9|5803.7|5797.7|5803.7|5797.7|5802.7|5796.7|18
1632809130000|2021-09-28 06:05:30|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|0
1632809140000|2021-09-28 06:05:40|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632809150000|2021-09-28 06:05:50|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1632809200000|2021-09-28 06:06:40|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|0
1632809210000|2021-09-28 06:06:50|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|1
1632809220000|2021-09-28 06:07:00|5801.7|5795.7|5800.7|5794.7|5801.7|5795.7|5800.7|5794.7|1
1632809230000|2021-09-28 06:07:10|5800.4|5794.4|5797.4|5791.4|5800.4|5794.4|5797.4|5791.4|0
1632809240000|2021-09-28 06:07:20|5797.1|5791.1|5796.4|5790.4|5797.1|5791.1|5796.4|5790.4|0
1632809250000|2021-09-28 06:07:30|5796.7|5790.7|5798.2|5792.2|5798.2|5792.2|5796.7|5790.7|4
1632809270000|2021-09-28 06:07:50|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.4|5792.4|0
1632809300000|2021-09-28 06:08:20|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.4|5792.4|0
1632809310000|2021-09-28 06:08:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|1
1632809320000|2021-09-28 06:08:40|5798.2|5792.2|5798.4|5792.4|5798.7|5792.7|5798.2|5792.2|1
1632809330000|2021-09-28 06:08:50|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|0
1632809340000|2021-09-28 06:09:00|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1632809350000|2021-09-28 06:09:10|5798.2|5792.2|5798.4|5792.4|5798.4|5792.4|5798.2|5792.2|0
1632809360000|2021-09-28 06:09:20|5798.7|5792.7|5798.4|5792.4|5798.7|5792.7|5798.4|5792.4|0
1632809370000|2021-09-28 06:09:30|5798.7|5792.7|5798.4|5792.4|5798.7|5792.7|5798.4|5792.4|1
1632809380000|2021-09-28 06:09:40|5798.7|5792.7|5799.7|5793.7|5800.5|5794.5|5798.7|5792.7|5
1632809400000|2021-09-28 06:10:00|5800.4|5794.4|5803.9|5797.9|5804.2|5798.2|5800.4|5794.4|9
1632809410000|2021-09-28 06:10:10|5804|5798|5805.5|5799.5|5805.5|5799.5|5804|5798|12
1632809420000|2021-09-28 06:10:20|5805.7|5799.7|5808.2|5802.2|5808.2|5802.2|5805.7|5799.7|1
1632809430000|2021-09-28 06:10:30|5809.7|5803.7|5808.2|5802.2|5809.7|5803.7|5808.2|5802.2|6
1632809450000|2021-09-28 06:10:50|5806|5800|5804.7|5798.7|5806|5800|5804.7|5798.7|3
1632809460000|2021-09-28 06:11:00|5805.2|5799.2|5807.7|5801.7|5807.7|5801.7|5805.2|5799.2|1
1632809490000|2021-09-28 06:11:30|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|0
1632809500000|2021-09-28 06:11:40|5807.1|5801.1|5803.9|5797.9|5807.1|5801.1|5803.9|5797.9|0
1632809510000|2021-09-28 06:11:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5803.9|5797.9|0
1632809520000|2021-09-28 06:12:00|5803.9|5797.9|5805.2|5799.2|5805.5|5799.5|5803.9|5797.9|1
1632809530000|2021-09-28 06:12:10|5805.5|5799.5|5805.2|5799.2|5805.5|5799.5|5805.2|5799.2|0
1632809540000|2021-09-28 06:12:20|5805.5|5799.5|5807.7|5801.7|5807.7|5801.7|5803.7|5797.7|8
1632809560000|2021-09-28 06:12:40|||||||||2
1632809570000|2021-09-28 06:12:50|5808|5802|5808.2|5802.2|5808.2|5802.2|5808|5802|0
1632809580000|2021-09-28 06:13:00|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1632809590000|2021-09-28 06:13:10|5808.2|5802.2|5807.9|5801.9|5808.2|5802.2|5807.7|5801.7|1
1632809610000|2021-09-28 06:13:30|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1632809640000|2021-09-28 06:14:00|||||||||5
1632809670000|2021-09-28 06:14:30|5806|5800|5806.5|5800.5|5806.5|5800.5|5806|5800|1
1632809700000|2021-09-28 06:15:00|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1632809710000|2021-09-28 06:15:10|5806|5800|5806|5800|5806|5800|5806|5800|1
1632809720000|2021-09-28 06:15:20|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5
1632809750000|2021-09-28 06:15:50|5808.2|5802.2|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|0
1632809760000|2021-09-28 06:16:00|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|1
1632809770000|2021-09-28 06:16:10|5809.2|5803.2|5808|5802|5809.5|5803.5|5808|5802|2
1632809810000|2021-09-28 06:16:50|5808.5|5802.5|5808.2|5802.2|5808.5|5802.5|5808|5802|0
1632809820000|2021-09-28 06:17:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1632809830000|2021-09-28 06:17:10|5808.2|5802.2|5808.5|5802.5|5808.5|5802.5|5808|5802|0
1632809840000|2021-09-28 06:17:20|5808|5802|5807.7|5801.7|5808|5802|5807.7|5801.7|0
1632809850000|2021-09-28 06:17:30|||||||||1
1632809860000|2021-09-28 06:17:40|5807.2|5801.2|5806|5800|5807.2|5801.2|5806|5800|1
1632809870000|2021-09-28 06:17:50|5806.5|5800.5|5807.2|5801.2|5807.2|5801.2|5806.5|5800.5|0
1632809890000|2021-09-28 06:18:10|5806|5800|5806|5800|5806|5800|5806|5800|0
1632809920000|2021-09-28 06:18:40|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1632809930000|2021-09-28 06:18:50|5806.2|5800.2|5807.2|5801.2|5807.2|5801.2|5806.2|5800.2|1
1632810000000|2021-09-28 06:20:00|5807.7|5801.7|5808.2|5802.2|5808.5|5802.5|5807.7|5801.7|1
1632810010000|2021-09-28 06:20:10|5808|5802|5807.7|5801.7|5808|5802|5807.7|5801.7|1
1632810020000|2021-09-28 06:20:20|5808.7|5802.7|5808.5|5802.5|5808.7|5802.7|5808.2|5802.2|4
1632810030000|2021-09-28 06:20:30|5809.2|5803.2|5809.7|5803.7|5809.7|5803.7|5809.2|5803.2|0
1632810040000|2021-09-28 06:20:40|5809.2|5803.2|5809.2|5803.2|5809.7|5803.7|5809.2|5803.2|0
1632810050000|2021-09-28 06:20:50|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|2
1632810060000|2021-09-28 06:21:00|5809.9|5803.9|5810.5|5804.5|5810.5|5804.5|5809.7|5803.7|0
1632810070000|2021-09-28 06:21:10|5809.7|5803.7|5808.5|5802.5|5809.7|5803.7|5808.5|5802.5|0
1632810100000|2021-09-28 06:21:40|5808.2|5802.2|5808|5802|5808.2|5802.2|5808|5802|1
1632810110000|2021-09-28 06:21:50|5808.4|5802.4|5808.5|5802.5|5808.5|5802.5|5808|5802|1
1632810120000|2021-09-28 06:22:00|5808.9|5802.9|5809.7|5803.7|5810.1|5804.1|5808.9|5802.9|1
1632810140000|2021-09-28 06:22:20|5809.4|5803.4|5808.5|5802.5|5809.4|5803.4|5808.5|5802.5|0
1632810190000|2021-09-28 06:23:10|5809.2|5803.2|5809.2|5803.2|5809.7|5803.7|5808.5|5802.5|0
1632810200000|2021-09-28 06:23:20|5809.5|5803.5|5810.7|5804.7|5810.7|5804.7|5809|5803|0
1632810210000|2021-09-28 06:23:30|5811|5805|5810.5|5804.5|5811.4|5805.4|5810.5|5804.5|2
1632810220000|2021-09-28 06:23:40|5811|5805|5810.5|5804.5|5811|5805|5810.5|5804.5|2
1632810230000|2021-09-28 06:23:50|5810.9|5804.9|5810.7|5804.7|5810.9|5804.9|5810.7|5804.7|0
1632810250000|2021-09-28 06:24:10|5811.2|5805.2|5810.5|5804.5|5811.2|5805.2|5810.5|5804.5|0
1632810260000|2021-09-28 06:24:20|5811|5805|5810.5|5804.5|5811|5805|5810.5|5804.5|0
1632810270000|2021-09-28 06:24:30|5810|5804|5809.7|5803.7|5810|5804|5809.7|5803.7|0
1632810310000|2021-09-28 06:25:10|5810|5804|5809.7|5803.7|5810|5804|5809.7|5803.7|0
1632810330000|2021-09-28 06:25:30|5810|5804|5810|5804|5810|5804|5810|5804|0
1632810340000|2021-09-28 06:25:40|5810.4|5804.4|5809.7|5803.7|5810.5|5804.5|5809.5|5803.5|1
1632810370000|2021-09-28 06:26:10|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1632810390000|2021-09-28 06:26:30|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|2
1632810400000|2021-09-28 06:26:40|5809.2|5803.2|5809.5|5803.5|5809.5|5803.5|5809.2|5803.2|0
1632810410000|2021-09-28 06:26:50|5809.2|5803.2|5809.2|5803.2|5809.5|5803.5|5809.2|5803.2|0
1632810420000|2021-09-28 06:27:00|5806.7|5800.7|5804.7|5798.7|5807.5|5801.5|5803.9|5797.9|6
1632810430000|2021-09-28 06:27:10|5805.4|5799.4|5804.7|5798.7|5806.5|5800.5|5804.7|5798.7|7
1632810440000|2021-09-28 06:27:20|5804.9|5798.9|5805.7|5799.7|5805.7|5799.7|5804.9|5798.9|0
1632810450000|2021-09-28 06:27:30|5806.2|5800.2|5808.2|5802.2|5808.5|5802.5|5806.2|5800.2|2
1632810460000|2021-09-28 06:27:40|5808.5|5802.5|5808|5802|5808.7|5802.7|5807.7|5801.7|0
1632810480000|2021-09-28 06:28:00|5808.2|5802.2|5808.4|5802.4|5808.7|5802.7|5808.2|5802.2|0
1632810490000|2021-09-28 06:28:10|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|0
1632810510000|2021-09-28 06:28:30|5807.7|5801.7|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|1
1632810520000|2021-09-28 06:28:40|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|0
1632810530000|2021-09-28 06:28:50|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|0
1632810540000|2021-09-28 06:29:00|5807.6|5801.6|5808.2|5802.2|5808.2|5802.2|5807.2|5801.2|0
1632810550000|2021-09-28 06:29:10|5807.9|5801.9|5807.7|5801.7|5807.9|5801.9|5807.7|5801.7|0
1632810570000|2021-09-28 06:29:30|5807.4|5801.4|5806.2|5800.2|5807.4|5801.4|5805.7|5799.7|1
1632810580000|2021-09-28 06:29:40|5805.9|5799.9|5806.2|5800.2|5806.2|5800.2|5805.7|5799.7|0
1632810590000|2021-09-28 06:29:50|5806.4|5800.4|5807.4|5801.4|5807.5|5801.5|5806.4|5800.4|1
1632810600000|2021-09-28 06:30:00|5807.2|5801.2|5807.7|5801.7|5808.7|5802.7|5807.2|5801.2|0
1632810610000|2021-09-28 06:30:10|5808.2|5802.2|5806.2|5800.2|5808.2|5802.2|5806.2|5800.2|1
1632810620000|2021-09-28 06:30:20|5805.7|5799.7|5805.7|5799.7|5806.7|5800.7|5805.7|5799.7|0
1632810630000|2021-09-28 06:30:30|5806.7|5800.7|5805|5799|5806.7|5800.7|5804.2|5798.2|1
1632810640000|2021-09-28 06:30:40|5805.2|5799.2|5803.9|5797.9|5805.2|5799.2|5803.9|5797.9|0
1632810650000|2021-09-28 06:30:50|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1632810660000|2021-09-28 06:31:00|5804.7|5798.7|5804.4|5798.4|5804.7|5798.7|5803.9|5797.9|0
1632810670000|2021-09-28 06:31:10|5803.6|5797.6|5802.4|5796.4|5803.6|5797.6|5802.4|5796.4|0
1632810680000|2021-09-28 06:31:20|5802.7|5796.7|5803.2|5797.2|5803.4|5797.4|5802.7|5796.7|2
1632810690000|2021-09-28 06:31:30|5802.9|5796.9|5802.2|5796.2|5802.9|5796.9|5801.4|5795.4|0
1632810700000|2021-09-28 06:31:40|5804.7|5798.7|5805.7|5799.7|5807.9|5801.9|5804.7|5798.7|14
1632810730000|2021-09-28 06:32:10|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1632810750000|2021-09-28 06:32:30|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1632810760000|2021-09-28 06:32:40|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|0
1632810780000|2021-09-28 06:33:00|5805.7|5799.7|5805|5799|5806.7|5800.7|5804.4|5798.4|12
1632810790000|2021-09-28 06:33:10|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1632810820000|2021-09-28 06:33:40|5804.9|5798.9|5805.2|5799.2|5805.2|5799.2|5804.9|5798.9|2
1632810830000|2021-09-28 06:33:50|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1632810850000|2021-09-28 06:34:10|5803.7|5797.7|5804.2|5798.2|5804.2|5798.2|5803.7|5797.7|0
1632810860000|2021-09-28 06:34:20|5803.9|5797.9|5803.7|5797.7|5803.9|5797.9|5803.7|5797.7|0
1632810870000|2021-09-28 06:34:30|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|0
1632810880000|2021-09-28 06:34:40|5802.9|5796.9|5802.2|5796.2|5802.9|5796.9|5802.2|5796.2|0
1632810890000|2021-09-28 06:34:50|5802.7|5796.7|5802.7|5796.7|5804.2|5798.2|5802.7|5796.7|1
1632810900000|2021-09-28 06:35:00|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632810910000|2021-09-28 06:35:10|5804|5798|5804.2|5798.2|5804.2|5798.2|5804|5798|0
1632810990000|2021-09-28 06:36:30|5803.9|5797.9|5803.9|5797.9|5804.2|5798.2|5803.9|5797.9|1
1632811000000|2021-09-28 06:36:40|5803.7|5797.7|5803.9|5797.9|5804|5798|5803.7|5797.7|0
1632811010000|2021-09-28 06:36:50|5804.2|5798.2|5803.9|5797.9|5804.2|5798.2|5803.9|5797.9|0
1632811020000|2021-09-28 06:37:00|5803.7|5797.7|5803.9|5797.9|5804.2|5798.2|5802.2|5796.2|0
1632811030000|2021-09-28 06:37:10|5803.6|5797.6|5803.2|5797.2|5803.6|5797.6|5803.2|5797.2|0
1632811060000|2021-09-28 06:37:40|5803.5|5797.5|5803.9|5797.9|5804.2|5798.2|5803.5|5797.5|0
1632811070000|2021-09-28 06:37:50|5804.2|5798.2|5803.9|5797.9|5804.2|5798.2|5803.9|5797.9|0
1632811080000|2021-09-28 06:38:00|5803.4|5797.4|5803.7|5797.7|5803.9|5797.9|5803.4|5797.4|0
1632811100000|2021-09-28 06:38:20|5803.4|5797.4|5803.7|5797.7|5804|5798|5802.6|5796.6|0
1632811110000|2021-09-28 06:38:30|5804|5798|5803.7|5797.7|5804.2|5798.2|5803.1|5797.1|0
1632811120000|2021-09-28 06:38:40|5803.5|5797.5|5803.9|5797.9|5804.2|5798.2|5802.2|5796.2|1
1632811140000|2021-09-28 06:39:00|5803.7|5797.7|5802.9|5796.9|5803.7|5797.7|5801.7|5795.7|0
1632811160000|2021-09-28 06:39:20|5803.2|5797.2|5802.9|5796.9|5803.2|5797.2|5802.9|5796.9|0
1632811180000|2021-09-28 06:39:40|5803.2|5797.2|5802.9|5796.9|5803.2|5797.2|5802.9|5796.9|0
1632811190000|2021-09-28 06:39:50|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1632811200000|2021-09-28 06:40:00|5802.7|5796.7|5802.2|5796.2|5803.2|5797.2|5801.2|5795.2|5
1632811210000|2021-09-28 06:40:10|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|14
1632811240000|2021-09-28 06:40:40|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632811250000|2021-09-28 06:40:50|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632811260000|2021-09-28 06:41:00|||||||||9
1632811270000|2021-09-28 06:41:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|2
1632811280000|2021-09-28 06:41:20|5802.7|5796.7|5804.7|5798.7|5805.7|5799.7|5802.7|5796.7|13
1632811310000|2021-09-28 06:41:50|5803.9|5797.9|5803.9|5797.9|5804.7|5798.7|5803.9|5797.9|0
1632811410000|2021-09-28 06:43:30|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1632811420000|2021-09-28 06:43:40|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|0
1632811430000|2021-09-28 06:43:50|5803.2|5797.2|5800.7|5794.7|5803.2|5797.2|5800.7|5794.7|23
1632811440000|2021-09-28 06:44:00|||||||||9
1632811450000|2021-09-28 06:44:10|5799.2|5793.2|5798.2|5792.2|5799.2|5793.2|5797.7|5791.7|3
1632811460000|2021-09-28 06:44:20|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632811500000|2021-09-28 06:45:00|5797.2|5791.2|5797.2|5791.2|5797.7|5791.7|5797.2|5791.2|0
1632811510000|2021-09-28 06:45:10|5796.4|5790.4|5795.9|5789.9|5796.9|5790.9|5795.9|5789.9|2
1632811520000|2021-09-28 06:45:20|5795.7|5789.7|5797.4|5791.4|5797.4|5791.4|5795.7|5789.7|3
1632811530000|2021-09-28 06:45:30|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632811560000|2021-09-28 06:46:00|5796.4|5790.4|5796.2|5790.2|5796.4|5790.4|5796.2|5790.2|0
1632811570000|2021-09-28 06:46:10|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|2
1632811580000|2021-09-28 06:46:20|5797.9|5791.9|5797.9|5791.9|5798.2|5792.2|5797.9|5791.9|0
1632811590000|2021-09-28 06:46:30|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632811600000|2021-09-28 06:46:40|5798|5792|5797.7|5791.7|5798.2|5792.2|5797.7|5791.7|0
1632811610000|2021-09-28 06:46:50|5798|5792|5798.2|5792.2|5798.2|5792.2|5798|5792|0
1632811620000|2021-09-28 06:47:00|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632811640000|2021-09-28 06:47:20|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1632811650000|2021-09-28 06:47:30|5797.7|5791.7|5799.7|5793.7|5799.7|5793.7|5797.7|5791.7|1
1632811690000|2021-09-28 06:48:10|5799.6|5793.6|5798.9|5792.9|5799.6|5793.6|5798.9|5792.9|6
1632811700000|2021-09-28 06:48:20|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|1
1632811710000|2021-09-28 06:48:30|5797.7|5791.7|5799.2|5793.2|5799.2|5793.2|5797.7|5791.7|2
1632811720000|2021-09-28 06:48:40|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|0
1632811760000|2021-09-28 06:49:20|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|0
1632811770000|2021-09-28 06:49:30|5798.7|5792.7|5797.4|5791.4|5798.9|5792.9|5797.4|5791.4|0
1632811780000|2021-09-28 06:49:40|5797.2|5791.2|5796.4|5790.4|5797.2|5791.2|5796.4|5790.4|0
1632811790000|2021-09-28 06:49:50|5796.9|5790.9|5797.7|5791.7|5797.7|5791.7|5796.9|5790.9|0
1632811800000|2021-09-28 06:50:00|5797.4|5791.4|5797.7|5791.7|5798|5792|5797.4|5791.4|0
1632811820000|2021-09-28 06:50:20|5797.5|5791.5|5796.9|5790.9|5797.5|5791.5|5796.9|5790.9|0
1632811830000|2021-09-28 06:50:30|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632811850000|2021-09-28 06:50:50|5798|5792|5797.7|5791.7|5798.2|5792.2|5797.7|5791.7|0
1632811860000|2021-09-28 06:51:00|5796.9|5790.9|5796.9|5790.9|5797.7|5791.7|5796.9|5790.9|0
1632811880000|2021-09-28 06:51:20|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632811890000|2021-09-28 06:51:30|5796.9|5790.9|5797.7|5791.7|5797.7|5791.7|5796.9|5790.9|0
1632811900000|2021-09-28 06:51:40|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5797.7|5791.7|4
1632811910000|2021-09-28 06:51:50|5798.2|5792.2|5798.5|5792.5|5798.5|5792.5|5798.2|5792.2|0
1632811920000|2021-09-28 06:52:00|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|0
1632811940000|2021-09-28 06:52:20|5798.5|5792.5|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|1
1632811950000|2021-09-28 06:52:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632811960000|2021-09-28 06:52:40|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|0
1632811970000|2021-09-28 06:52:50|5798.4|5792.4|5798.2|5792.2|5798.4|5792.4|5798.2|5792.2|0
1632811980000|2021-09-28 06:53:00|5797.9|5791.9|5797.7|5791.7|5797.9|5791.9|5797.7|5791.7|0
1632812000000|2021-09-28 06:53:20|5798.2|5792.2|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|2
1632812010000|2021-09-28 06:53:30|5798.9|5792.9|5799.2|5793.2|5799.2|5793.2|5798.9|5792.9|0
1632812020000|2021-09-28 06:53:40|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|0
1632812040000|2021-09-28 06:54:00|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|0
1632812050000|2021-09-28 06:54:10|5798.9|5792.9|5798.7|5792.7|5798.9|5792.9|5798.7|5792.7|0
1632812060000|2021-09-28 06:54:20|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|0
1632812070000|2021-09-28 06:54:30|5798.5|5792.5|5799.2|5793.2|5799.2|5793.2|5798.5|5792.5|0
1632812080000|2021-09-28 06:54:40|5798.4|5792.4|5799|5793|5799|5793|5798.2|5792.2|0
1632812090000|2021-09-28 06:54:50|5799.2|5793.2|5798.2|5792.2|5799.2|5793.2|5798.2|5792.2|0
1632812100000|2021-09-28 06:55:00|5798.4|5792.4|5798.7|5792.7|5799.2|5793.2|5798.4|5792.4|0
1632812130000|2021-09-28 06:55:30|5799|5793|5799.2|5793.2|5799.2|5793.2|5799|5793|0
1632812140000|2021-09-28 06:55:40|5798.7|5792.7|5798.4|5792.4|5798.7|5792.7|5798.4|5792.4|0
1632812150000|2021-09-28 06:55:50|5799.2|5793.2|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|0
1632812160000|2021-09-28 06:56:00|5798.4|5792.4|5798.2|5792.2|5798.4|5792.4|5798.2|5792.2|0
1632812170000|2021-09-28 06:56:10|5798.9|5792.9|5798.2|5792.2|5798.9|5792.9|5798.2|5792.2|0
1632812190000|2021-09-28 06:56:30|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632812200000|2021-09-28 06:56:40|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632812210000|2021-09-28 06:56:50|5798.9|5792.9|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|0
1632812220000|2021-09-28 06:57:00|5799|5793|5798.2|5792.2|5799|5793|5797.7|5791.7|0
1632812260000|2021-09-28 06:57:40|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|0
1632812270000|2021-09-28 06:57:50|5798.4|5792.4|5799.7|5793.7|5799.7|5793.7|5798.2|5792.2|11
1632812280000|2021-09-28 06:58:00|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5797.9|5791.9|11
1632812290000|2021-09-28 06:58:10|5798.9|5792.9|5798.7|5792.7|5799.2|5793.2|5797.7|5791.7|0
1632812300000|2021-09-28 06:58:20|5797.7|5791.7|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|1
1632812310000|2021-09-28 06:58:30|5797.7|5791.7|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|0
1632812320000|2021-09-28 06:58:40|5797.6|5791.6|5796.7|5790.7|5797.6|5791.6|5796.7|5790.7|0
1632812330000|2021-09-28 06:58:50|5797|5791|5798.7|5792.7|5798.7|5792.7|5797|5791|0
1632812340000|2021-09-28 06:59:00|5799.2|5793.2|5797.7|5791.7|5799.2|5793.2|5796.5|5790.5|7
1632812350000|2021-09-28 06:59:10|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5796.2|5790.2|0
1632812370000|2021-09-28 06:59:30|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1632812380000|2021-09-28 06:59:40|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|0
1632812390000|2021-09-28 06:59:50|5797.1|5791.1|5797.7|5791.7|5797.7|5791.7|5796.2|5790.2|0
1632812400000|2021-09-28 07:00:00|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.2|5790.2|0
1632812430000|2021-09-28 07:00:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1632812440000|2021-09-28 07:00:40|5797.4|5791.4|5797.7|5791.7|5798.2|5792.2|5797.4|5791.4|1
1632812450000|2021-09-28 07:00:50|5796.5|5790.5|5796.2|5790.2|5796.7|5790.7|5796.2|5790.2|0
1632812460000|2021-09-28 07:01:00|5796.5|5790.5|5796.7|5790.7|5796.7|5790.7|5796.5|5790.5|0
1632812490000|2021-09-28 07:01:30|5797.4|5791.4|5798.2|5792.2|5798.2|5792.2|5797.4|5791.4|0
1632812510000|2021-09-28 07:01:50|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|1
1632812520000|2021-09-28 07:02:00|5798.9|5792.9|5798.7|5792.7|5798.9|5792.9|5798.7|5792.7|0
1632812530000|2021-09-28 07:02:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|1
1632812560000|2021-09-28 07:02:40|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632812570000|2021-09-28 07:02:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632812580000|2021-09-28 07:03:00|5799.2|5793.2|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|1
1632812590000|2021-09-28 07:03:10|5798.2|5792.2|5798.4|5792.4|5798.4|5792.4|5797.7|5791.7|2
1632812610000|2021-09-28 07:03:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632812620000|2021-09-28 07:03:40|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|24
1632812640000|2021-09-28 07:04:00|5792.9|5786.9|5792.4|5786.4|5793.2|5787.2|5792.4|5786.4|0
1632812650000|2021-09-28 07:04:10|5793.2|5787.2|5790.7|5784.7|5793.2|5787.2|5789.9|5783.9|4
1632812660000|2021-09-28 07:04:20|5790.1|5784.1|5791.7|5785.7|5791.7|5785.7|5790.1|5784.1|2
1632812670000|2021-09-28 07:04:30|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|1
1632812690000|2021-09-28 07:04:50|5790.4|5784.4|5790.4|5784.4|5791.4|5785.4|5790.4|5784.4|0
1632812700000|2021-09-28 07:05:00|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.4|5782.4|8
1632812710000|2021-09-28 07:05:10|5788.5|5782.5|5788.2|5782.2|5788.5|5782.5|5788.2|5782.2|5
1632812740000|2021-09-28 07:05:40|||||||||1
1632812750000|2021-09-28 07:05:50|5790.7|5784.7|5791.9|5785.9|5791.9|5785.9|5790.7|5784.7|1
1632812760000|2021-09-28 07:06:00|5792.2|5786.2|5792.4|5786.4|5792.9|5786.9|5792.1|5786.1|1
1632812780000|2021-09-28 07:06:20|5793.2|5787.2|5792.9|5786.9|5793.2|5787.2|5792.9|5786.9|1
1632812790000|2021-09-28 07:06:30|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|0
1632812800000|2021-09-28 07:06:40|5793.4|5787.4|5792.9|5786.9|5793.4|5787.4|5792.9|5786.9|0
1632812810000|2021-09-28 07:06:50|5792.4|5786.4|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|0
1632812840000|2021-09-28 07:07:20|5793.2|5787.2|5793.4|5787.4|5793.4|5787.4|5793.2|5787.2|0
1632812860000|2021-09-28 07:07:40|5793.1|5787.1|5792.9|5786.9|5793.1|5787.1|5792.9|5786.9|0
1632812880000|2021-09-28 07:08:00|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632812890000|2021-09-28 07:08:10|5792.2|5786.2|5791.2|5785.2|5792.2|5786.2|5791.2|5785.2|1
1632812900000|2021-09-28 07:08:20|5790.9|5784.9|5788.4|5782.4|5790.9|5784.9|5788.4|5782.4|0
1632812940000|2021-09-28 07:09:00|5788.7|5782.7|5790.4|5784.4|5791.2|5785.2|5788.7|5782.7|2
1632812950000|2021-09-28 07:09:10|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|0
1632812960000|2021-09-28 07:09:20|5790.2|5784.2|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|1
1632812970000|2021-09-28 07:09:30|5790.1|5784.1|5789.7|5783.7|5790.1|5784.1|5789.7|5783.7|0
1632812980000|2021-09-28 07:09:40|5789.9|5783.9|5788.9|5782.9|5790.7|5784.7|5788.4|5782.4|1
1632812990000|2021-09-28 07:09:50|5788.7|5782.7|5786.9|5780.9|5788.7|5782.7|5786.9|5780.9|0
1632813000000|2021-09-28 07:10:00|5786.6|5780.6|5785.7|5779.7|5786.6|5780.6|5785.7|5779.7|0
1632813010000|2021-09-28 07:10:10|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5783.7|5777.7|1
1632813020000|2021-09-28 07:10:20|5783.9|5777.9|5784|5778|5784|5778|5783.9|5777.9|0
1632813030000|2021-09-28 07:10:30|5784.2|5778.2|5782.2|5776.2|5784.2|5778.2|5782.2|5776.2|2
1632813040000|2021-09-28 07:10:40|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|2
1632813060000|2021-09-28 07:11:00|5781.9|5775.9|5783.2|5777.2|5783.2|5777.2|5781.9|5775.9|2
1632813070000|2021-09-28 07:11:10|5783.4|5777.4|5783.7|5777.7|5783.7|5777.7|5783.4|5777.4|0
1632813080000|2021-09-28 07:11:20|5783.4|5777.4|5783.2|5777.2|5783.4|5777.4|5782.7|5776.7|1
1632813090000|2021-09-28 07:11:30|5782.9|5776.9|5783.2|5777.2|5783.2|5777.2|5782.9|5776.9|0
1632813100000|2021-09-28 07:11:40|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1632813120000|2021-09-28 07:12:00|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632813210000|2021-09-28 07:13:30|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|1
1632813220000|2021-09-28 07:13:40|5782.7|5776.7|5782.2|5776.2|5783.4|5777.4|5782.2|5776.2|3
1632813230000|2021-09-28 07:13:50|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1632813240000|2021-09-28 07:14:00|5783.7|5777.7|5786|5780|5786|5780|5783.7|5777.7|0
1632813250000|2021-09-28 07:14:10|5787.2|5781.2|5786.9|5780.9|5787.2|5781.2|5786.7|5780.7|0
1632813270000|2021-09-28 07:14:30|5786.7|5780.7|5787|5781|5787.2|5781.2|5786.7|5780.7|0
1632813280000|2021-09-28 07:14:40|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5786.5|5780.5|3
1632813300000|2021-09-28 07:15:00|5786.7|5780.7|5785.7|5779.7|5787.2|5781.2|5785.7|5779.7|0
1632813320000|2021-09-28 07:15:20|5784.7|5778.7|5783.7|5777.7|5784.7|5778.7|5783.7|5777.7|0
1632813340000|2021-09-28 07:15:40|5783|5777|5783|5777|5783|5777|5783|5777|0
1632813350000|2021-09-28 07:15:50|5783.4|5777.4|5785.7|5779.7|5785.7|5779.7|5783.4|5777.4|0
1632813360000|2021-09-28 07:16:00|5785.9|5779.9|5786.2|5780.2|5786.9|5780.9|5785.9|5779.9|0
1632813380000|2021-09-28 07:16:20|5786.6|5780.6|5787.7|5781.7|5787.7|5781.7|5786.6|5780.6|1
1632813390000|2021-09-28 07:16:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632813410000|2021-09-28 07:16:50|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632813420000|2021-09-28 07:17:00|5787.4|5781.4|5787.2|5781.2|5787.4|5781.4|5787.2|5781.2|0
1632813440000|2021-09-28 07:17:20|5787.7|5781.7|5788|5782|5788|5782|5787.7|5781.7|1
1632813450000|2021-09-28 07:17:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632813460000|2021-09-28 07:17:40|5788.5|5782.5|5791.2|5785.2|5791.2|5785.2|5788.5|5782.5|1
1632813490000|2021-09-28 07:18:10|5791|5785|5789.4|5783.4|5791|5785|5788.9|5782.9|1
1632813500000|2021-09-28 07:18:20|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|0
1632813520000|2021-09-28 07:18:40|5788|5782|5786.7|5780.7|5788|5782|5786.7|5780.7|0
1632813530000|2021-09-28 07:18:50|5786.4|5780.4|5786.2|5780.2|5786.4|5780.4|5786.2|5780.2|1
1632813540000|2021-09-28 07:19:00|5785.7|5779.7|5785.7|5779.7|5786.7|5780.7|5785.7|5779.7|0
1632813550000|2021-09-28 07:19:10|5786|5780|5786|5780|5786|5780|5786|5780|0
1632813560000|2021-09-28 07:19:20|5785.9|5779.9|5785.7|5779.7|5785.9|5779.9|5785.7|5779.7|0
1632813580000|2021-09-28 07:19:40|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5785.7|5779.7|0
1632813600000|2021-09-28 07:20:00|5785.7|5779.7|5785.2|5779.2|5785.7|5779.7|5785.2|5779.2|3
1632813610000|2021-09-28 07:20:10|5785|5779|5785.9|5779.9|5785.9|5779.9|5785|5779|10
1632813630000|2021-09-28 07:20:30|5786|5780|5785.5|5779.5|5786|5780|5785.5|5779.5|0
1632813640000|2021-09-28 07:20:40|5785.9|5779.9|5786.4|5780.4|5788.2|5782.2|5785.9|5779.9|1
1632813650000|2021-09-28 07:20:50|5786.2|5780.2|5787.7|5781.7|5787.7|5781.7|5786.2|5780.2|0
1632813660000|2021-09-28 07:21:00|5787.4|5781.4|5784.7|5778.7|5787.4|5781.4|5784.7|5778.7|1
1632813680000|2021-09-28 07:21:20|5785.5|5779.5|5786.5|5780.5|5786.5|5780.5|5785.4|5779.4|3
1632813690000|2021-09-28 07:21:30|5786|5780|5786|5780|5786.5|5780.5|5786|5780|0
1632813700000|2021-09-28 07:21:40|5786.4|5780.4|5786.2|5780.2|5786.4|5780.4|5785.7|5779.7|0
1632813710000|2021-09-28 07:21:50|5785.9|5779.9|5785.7|5779.7|5786|5780|5785.7|5779.7|0
1632813740000|2021-09-28 07:22:20|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5
1632813750000|2021-09-28 07:22:30|5786.2|5780.2|5786.7|5780.7|5787.2|5781.2|5786.2|5780.2|0
1632813760000|2021-09-28 07:22:40|5787.2|5781.2|5786.7|5780.7|5787.2|5781.2|5786.7|5780.7|0
1632813780000|2021-09-28 07:23:00|5786.4|5780.4|5786.5|5780.5|5786.5|5780.5|5785.9|5779.9|1
1632813800000|2021-09-28 07:23:20|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632813820000|2021-09-28 07:23:40|5786.4|5780.4|5786.2|5780.2|5786.4|5780.4|5786.2|5780.2|0
1632813850000|2021-09-28 07:24:10|5785.9|5779.9|5787.7|5781.7|5788.7|5782.7|5785.9|5779.9|2
1632813880000|2021-09-28 07:24:40|5788|5782|5787.7|5781.7|5788|5782|5787.7|5781.7|0
1632813890000|2021-09-28 07:24:50|5788.5|5782.5|5787.9|5781.9|5788.5|5782.5|5787.9|5781.9|0
1632813900000|2021-09-28 07:25:00|5787.7|5781.7|5787.7|5781.7|5788|5782|5787.7|5781.7|0
1632813910000|2021-09-28 07:25:10|5788.7|5782.7|5788.2|5782.2|5788.7|5782.7|5788.2|5782.2|0
1632813920000|2021-09-28 07:25:20|5788.5|5782.5|5788.2|5782.2|5788.5|5782.5|5788.2|5782.2|0
1632813940000|2021-09-28 07:25:40|5787.9|5781.9|5787.7|5781.7|5787.9|5781.9|5787.7|5781.7|0
1632813950000|2021-09-28 07:25:50|5788.7|5782.7|5787.7|5781.7|5788.7|5782.7|5787.2|5781.2|0
1632813960000|2021-09-28 07:26:00|5787.2|5781.2|5786.4|5780.4|5787.2|5781.2|5785.2|5779.2|3
1632813970000|2021-09-28 07:26:10|5786.2|5780.2|5785.2|5779.2|5786.2|5780.2|5785.2|5779.2|0
1632813990000|2021-09-28 07:26:30|5784.7|5778.7|5785.2|5779.2|5785.2|5779.2|5784.7|5778.7|22
1632814000000|2021-09-28 07:26:40|5785|5779|5785.5|5779.5|5785.5|5779.5|5784.9|5778.9|2
1632814010000|2021-09-28 07:26:50|5785.2|5779.2|5785.5|5779.5|5785.7|5779.7|5785.2|5779.2|0
1632814020000|2021-09-28 07:27:00|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632814040000|2021-09-28 07:27:20|5785.5|5779.5|5788.7|5782.7|5789|5783|5785.5|5779.5|2
1632814050000|2021-09-28 07:27:30|5789|5783|5789|5783|5789|5783|5788.7|5782.7|0
1632814060000|2021-09-28 07:27:40|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.4|5782.4|0
1632814080000|2021-09-28 07:28:00|5788.4|5782.4|5783.7|5777.7|5788.4|5782.4|5783.5|5777.5|3
1632814100000|2021-09-28 07:28:20|5783.2|5777.2|5782.2|5776.2|5783.2|5777.2|5782.2|5776.2|1
1632814110000|2021-09-28 07:28:30|5780.6|5774.6|5779.2|5773.2|5780.6|5774.6|5778.9|5772.9|9
1632814130000|2021-09-28 07:28:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1632814140000|2021-09-28 07:29:00|5779|5773|5778.2|5772.2|5779.2|5773.2|5778.2|5772.2|0
1632814150000|2021-09-28 07:29:10|5777.7|5771.7|5778.2|5772.2|5778.2|5772.2|5777.7|5771.7|0
1632814160000|2021-09-28 07:29:20|5777.9|5771.9|5776.4|5770.4|5777.9|5771.9|5776.4|5770.4|5
1632814170000|2021-09-28 07:29:30|5776.7|5770.7|5775.7|5769.7|5776.7|5770.7|5775.7|5769.7|33
1632814180000|2021-09-28 07:29:40|5775.2|5769.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|1
1632814190000|2021-09-28 07:29:50|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|1
1632814200000|2021-09-28 07:30:00|5776.2|5770.2|5775.7|5769.7|5776.7|5770.7|5775.7|5769.7|0
1632814210000|2021-09-28 07:30:10|5775.2|5769.2|5775.7|5769.7|5775.7|5769.7|5775|5769|20
1632814220000|2021-09-28 07:30:20|5776.2|5770.2|5775.2|5769.2|5776.2|5770.2|5775|5769|2
1632814230000|2021-09-28 07:30:30|5775.5|5769.5|5775.7|5769.7|5776.7|5770.7|5775.5|5769.5|0
1632814240000|2021-09-28 07:30:40|5775.9|5769.9|5777.9|5771.9|5777.9|5771.9|5775.9|5769.9|1
1632814250000|2021-09-28 07:30:50|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632814260000|2021-09-28 07:31:00|5777.9|5771.9|5779.2|5773.2|5779.7|5773.7|5777.7|5771.7|0
1632814270000|2021-09-28 07:31:10|5778.9|5772.9|5776.7|5770.7|5778.9|5772.9|5776.7|5770.7|0
1632814280000|2021-09-28 07:31:20|5776.4|5770.4|5777.2|5771.2|5777.2|5771.2|5776.2|5770.2|0
1632814290000|2021-09-28 07:31:30|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1632814300000|2021-09-28 07:31:40|5778|5772|5778.4|5772.4|5778.4|5772.4|5778|5772|0
1632814310000|2021-09-28 07:31:50|5777.9|5771.9|5777|5771|5777.9|5771.9|5777|5771|0
1632814320000|2021-09-28 07:32:00|5777.2|5771.2|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|0
1632814330000|2021-09-28 07:32:10|5776.1|5770.1|5776.7|5770.7|5776.7|5770.7|5776.1|5770.1|1
1632814350000|2021-09-28 07:32:30|5780|5774|5780.7|5774.7|5780.7|5774.7|5779.7|5773.7|2
1632814360000|2021-09-28 07:32:40|5780|5774|5781.2|5775.2|5781.2|5775.2|5779.7|5773.7|0
1632814380000|2021-09-28 07:33:00|5779.2|5773.2|5777.7|5771.7|5780.7|5774.7|5777.7|5771.7|2
1632814390000|2021-09-28 07:33:10|5778.4|5772.4|5779.2|5773.2|5779.7|5773.7|5778.4|5772.4|8
1632814410000|2021-09-28 07:33:30|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632814420000|2021-09-28 07:33:40|5780.4|5774.4|5782.2|5776.2|5782.2|5776.2|5779.6|5773.6|2
1632814460000|2021-09-28 07:34:20|||||||||18
1632814470000|2021-09-28 07:34:30|5783.2|5777.2|5782.7|5776.7|5783.2|5777.2|5782.7|5776.7|1
1632814500000|2021-09-28 07:35:00|5782.4|5776.4|5782.2|5776.2|5782.4|5776.4|5782.2|5776.2|0
1632814520000|2021-09-28 07:35:20|5782.5|5776.5|5783.2|5777.2|5783.2|5777.2|5782.5|5776.5|0
1632814560000|2021-09-28 07:36:00|5782.9|5776.9|5782.2|5776.2|5782.9|5776.9|5781.7|5775.7|2
1632814610000|2021-09-28 07:36:50|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|1
1632814620000|2021-09-28 07:37:00|5782.5|5776.5|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1632814650000|2021-09-28 07:37:30|5781.7|5775.7|5782.2|5776.2|5782.2|5776.2|5781.7|5775.7|0
1632814670000|2021-09-28 07:37:50|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1632814680000|2021-09-28 07:38:00|5782.2|5776.2|5781.7|5775.7|5782.2|5776.2|5781.7|5775.7|8
1632814720000|2021-09-28 07:38:40|5781.9|5775.9|5782.2|5776.2|5782.2|5776.2|5781.9|5775.9|2
1632814770000|2021-09-28 07:39:30|5782.5|5776.5|5786.2|5780.2|5786.2|5780.2|5782.5|5776.5|4
1632814780000|2021-09-28 07:39:40|5786.5|5780.5|5786.2|5780.2|5786.7|5780.7|5786.2|5780.2|0
1632814790000|2021-09-28 07:39:50|5785.9|5779.9|5787.7|5781.7|5787.7|5781.7|5785.9|5779.9|5
1632814800000|2021-09-28 07:40:00|||||||||1
1632814810000|2021-09-28 07:40:10|5787.2|5781.2|5786.7|5780.7|5787.2|5781.2|5786.7|5780.7|2
1632814820000|2021-09-28 07:40:20|5785.7|5779.7|5785|5779|5785.7|5779.7|5785|5779|0
1632814830000|2021-09-28 07:40:30|5784.7|5778.7|5783.7|5777.7|5784.7|5778.7|5783.7|5777.7|0
1632814840000|2021-09-28 07:40:40|5783.9|5777.9|5785|5779|5786.2|5780.2|5783.9|5777.9|7
1632814860000|2021-09-28 07:41:00|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632814870000|2021-09-28 07:41:10|5785.5|5779.5|5785.7|5779.7|5785.7|5779.7|5785.5|5779.5|0
1632814900000|2021-09-28 07:41:40|5785.2|5779.2|5786.7|5780.7|5786.7|5780.7|5785.2|5779.2|0
1632814920000|2021-09-28 07:42:00|5785.7|5779.7|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|1
1632814930000|2021-09-28 07:42:10|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632814940000|2021-09-28 07:42:20|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632814950000|2021-09-28 07:42:30|5786.6|5780.6|5785.7|5779.7|5786.6|5780.6|5785.7|5779.7|0
1632814960000|2021-09-28 07:42:40|5786.4|5780.4|5786.4|5780.4|5786.7|5780.7|5786.4|5780.4|0
1632814970000|2021-09-28 07:42:50|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1632814980000|2021-09-28 07:43:00|5785.9|5779.9|5786.7|5780.7|5786.7|5780.7|5785.9|5779.9|0
1632814990000|2021-09-28 07:43:10|5787.2|5781.2|5786.2|5780.2|5787.2|5781.2|5786.2|5780.2|0
1632815000000|2021-09-28 07:43:20|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|0
1632815010000|2021-09-28 07:43:30|5787|5781|5787|5781|5787|5781|5786.7|5780.7|0
1632815020000|2021-09-28 07:43:40|5786.4|5780.4|5786.7|5780.7|5786.7|5780.7|5786.4|5780.4|0
1632815040000|2021-09-28 07:44:00|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632815070000|2021-09-28 07:44:30|5787.4|5781.4|5787.2|5781.2|5787.4|5781.4|5787.2|5781.2|0
1632815090000|2021-09-28 07:44:50|5786.5|5780.5|5787.2|5781.2|5787.2|5781.2|5786.5|5780.5|0
1632815100000|2021-09-28 07:45:00|5786.7|5780.7|5786.4|5780.4|5786.7|5780.7|5786.4|5780.4|0
1632815110000|2021-09-28 07:45:10|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632815140000|2021-09-28 07:45:40|5786.4|5780.4|5786.2|5780.2|5786.4|5780.4|5786.2|5780.2|0
1632815160000|2021-09-28 07:46:00|5785.7|5779.7|5786.2|5780.2|5786.2|5780.2|5785.7|5779.7|0
1632815170000|2021-09-28 07:46:10|5787.7|5781.7|5787.4|5781.4|5787.7|5781.7|5787.4|5781.4|1
1632815190000|2021-09-28 07:46:30|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632815210000|2021-09-28 07:46:50|5786.9|5780.9|5786.7|5780.7|5786.9|5780.9|5786.7|5780.7|0
1632815220000|2021-09-28 07:47:00|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|1
1632815230000|2021-09-28 07:47:10|5787.4|5781.4|5787.2|5781.2|5787.4|5781.4|5787.2|5781.2|0
1632815250000|2021-09-28 07:47:30|5786.2|5780.2|5785.7|5779.7|5786.2|5780.2|5785.7|5779.7|0
1632815260000|2021-09-28 07:47:40|5786.2|5780.2|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|0
1632815280000|2021-09-28 07:48:00|5786.4|5780.4|5786.2|5780.2|5786.4|5780.4|5786.2|5780.2|0
1632815320000|2021-09-28 07:48:40|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632815330000|2021-09-28 07:48:50|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|0
1632815340000|2021-09-28 07:49:00|5786.5|5780.5|5786.7|5780.7|5786.7|5780.7|5786.5|5780.5|0
1632815370000|2021-09-28 07:49:30|||||||||1
1632815390000|2021-09-28 07:49:50|5787.2|5781.2|5789.5|5783.5|5789.5|5783.5|5787.2|5781.2|1
1632815400000|2021-09-28 07:50:00|5789|5783|5788.7|5782.7|5789.4|5783.4|5788.7|5782.7|1
1632815410000|2021-09-28 07:50:10|5788.2|5782.2|5788.7|5782.7|5788.7|5782.7|5788.2|5782.2|189
1632815420000|2021-09-28 07:50:20|5789|5783|5790.7|5784.7|5790.7|5784.7|5789|5783|1
1632815430000|2021-09-28 07:50:30|5791.4|5785.4|5792.2|5786.2|5792.2|5786.2|5791.4|5785.4|1
1632815440000|2021-09-28 07:50:40|5791.7|5785.7|5793.7|5787.7|5794.2|5788.2|5791.7|5785.7|10
1632815450000|2021-09-28 07:50:50|5794.2|5788.2|5793.7|5787.7|5794.2|5788.2|5793.7|5787.7|1
1632815460000|2021-09-28 07:51:00|||||||||1
1632815480000|2021-09-28 07:51:20|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|1
1632815490000|2021-09-28 07:51:30|5793.2|5787.2|5792.5|5786.5|5793.2|5787.2|5792.5|5786.5|0
1632815500000|2021-09-28 07:51:40|5792.9|5786.9|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|0
1632815510000|2021-09-28 07:51:50|5793.4|5787.4|5794.7|5788.7|5794.7|5788.7|5793.2|5787.2|2
1632815520000|2021-09-28 07:52:00|5794.4|5788.4|5793.2|5787.2|5794.4|5788.4|5793.2|5787.2|4
1632815590000|2021-09-28 07:53:10|5793.7|5787.7|5794.7|5788.7|5794.7|5788.7|5793.7|5787.7|7
1632815610000|2021-09-28 07:53:30|||||||||9
1632815620000|2021-09-28 07:53:40|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.2|5790.2|2
1632815640000|2021-09-28 07:54:00|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632815670000|2021-09-28 07:54:30|5796.9|5790.9|5797.2|5791.2|5797.2|5791.2|5796.9|5790.9|1
1632815690000|2021-09-28 07:54:50|5796.5|5790.5|5795.7|5789.7|5796.5|5790.5|5795.7|5789.7|3
1632815710000|2021-09-28 07:55:10|5795.2|5789.2|5793.9|5787.9|5795.2|5789.2|5793.9|5787.9|1
1632815720000|2021-09-28 07:55:20|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|0
1632815740000|2021-09-28 07:55:40|5794|5788|5794.7|5788.7|5794.7|5788.7|5794|5788|2
1632815760000|2021-09-28 07:56:00|5794.2|5788.2|5799.2|5793.2|5799.2|5793.2|5794.2|5788.2|13
1632815770000|2021-09-28 07:56:10|5799.5|5793.5|5799.2|5793.2|5799.7|5793.7|5799.2|5793.2|0
1632815790000|2021-09-28 07:56:30|5798.9|5792.9|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632815800000|2021-09-28 07:56:40|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632815810000|2021-09-28 07:56:50|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.1|5796.1|15
1632815820000|2021-09-28 07:57:00|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|2
1632815840000|2021-09-28 07:57:20|5804.7|5798.7|5806|5800|5806.2|5800.2|5804.7|5798.7|1
1632815850000|2021-09-28 07:57:30|5805.5|5799.5|5808.2|5802.2|5808.7|5802.7|5805.5|5799.5|2
1632815860000|2021-09-28 07:57:40|5810.2|5804.2|5810.2|5804.2|5812.5|5806.5|5809.9|5803.9|9
1632815870000|2021-09-28 07:57:50|5809.9|5803.9|5805.2|5799.2|5809.9|5803.9|5805.2|5799.2|3
1632815880000|2021-09-28 07:58:00|5804.9|5798.9|5803.5|5797.5|5804.9|5798.9|5803.5|5797.5|1
1632815910000|2021-09-28 07:58:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|0
1632815950000|2021-09-28 07:59:10|5803.2|5797.2|5806|5800|5806|5800|5803.2|5797.2|1
1632815960000|2021-09-28 07:59:20|5805.5|5799.5|5804.7|5798.7|5805.5|5799.5|5804.7|5798.7|1
1632815970000|2021-09-28 07:59:30|5804.2|5798.2|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|0
1632815980000|2021-09-28 07:59:40|5804.5|5798.5|5802.2|5796.2|5805|5799|5802.2|5796.2|13
1632816000000|2021-09-28 08:00:00|5801.9|5795.9|5800.2|5794.2|5801.9|5795.9|5800.2|5794.2|1
1632816050000|2021-09-28 08:00:50|5799.9|5793.9|5799.2|5793.2|5799.9|5793.9|5799.2|5793.2|2
1632816070000|2021-09-28 08:01:10|5798.9|5792.9|5796.7|5790.7|5798.9|5792.9|5796.7|5790.7|1
1632816090000|2021-09-28 08:01:30|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632816110000|2021-09-28 08:01:50|5796.9|5790.9|5801.2|5795.2|5801.2|5795.2|5796.9|5790.9|2
1632816120000|2021-09-28 08:02:00|5800.5|5794.5|5796.7|5790.7|5800.5|5794.5|5796.7|5790.7|11
1632816130000|2021-09-28 08:02:10|5798.7|5792.7|5798|5792|5798.7|5792.7|5797.7|5791.7|0
1632816140000|2021-09-28 08:02:20|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5796|5790|0
1632816160000|2021-09-28 08:02:40|5797.7|5791.7|5798.2|5792.2|5798.7|5792.7|5797.7|5791.7|1
1632816180000|2021-09-28 08:03:00|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632816190000|2021-09-28 08:03:10|5798|5792|5797.7|5791.7|5798.2|5792.2|5797.7|5791.7|0
1632816200000|2021-09-28 08:03:20|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|0
1632816220000|2021-09-28 08:03:40|5797.2|5791.2|5796.9|5790.9|5797.2|5791.2|5796.9|5790.9|0
1632816230000|2021-09-28 08:03:50|5797.2|5791.2|5794.9|5788.9|5797.2|5791.2|5794.9|5788.9|4
1632816240000|2021-09-28 08:04:00|5795.2|5789.2|5796.2|5790.2|5797|5791|5795.2|5789.2|0
1632816290000|2021-09-28 08:04:50|5795.9|5789.9|5794.7|5788.7|5795.9|5789.9|5793.9|5787.9|2
1632816300000|2021-09-28 08:05:00|5793.9|5787.9|5793.7|5787.7|5794.4|5788.4|5793.2|5787.2|0
1632816310000|2021-09-28 08:05:10|5795|5789|5797.7|5791.7|5798.2|5792.2|5795|5789|0
1632816320000|2021-09-28 08:05:20|5797.4|5791.4|5796.5|5790.5|5797.7|5791.7|5796|5790|0
1632816330000|2021-09-28 08:05:30|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|0
1632816360000|2021-09-28 08:06:00|5796.2|5790.2|5794.9|5788.9|5796.2|5790.2|5794.4|5788.4|18
1632816370000|2021-09-28 08:06:10|5794.4|5788.4|5792.9|5786.9|5794.4|5788.4|5792.9|5786.9|171
1632816380000|2021-09-28 08:06:20|5793.2|5787.2|5792.9|5786.9|5793.2|5787.2|5792.9|5786.9|1
1632816400000|2021-09-28 08:06:40|5793.2|5787.2|5793.7|5787.7|5793.7|5787.7|5793.2|5787.2|0
1632816420000|2021-09-28 08:07:00|5793.4|5787.4|5792.4|5786.4|5793.4|5787.4|5792.4|5786.4|0
1632816440000|2021-09-28 08:07:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5
1632816450000|2021-09-28 08:07:30|||||||||13
1632816460000|2021-09-28 08:07:40|5792.4|5786.4|5793.7|5787.7|5794.2|5788.2|5792.4|5786.4|2
1632816490000|2021-09-28 08:08:10|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632816510000|2021-09-28 08:08:30|5792.9|5786.9|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|0
1632816520000|2021-09-28 08:08:40|5793.1|5787.1|5793.7|5787.7|5793.7|5787.7|5793.1|5787.1|3
1632816530000|2021-09-28 08:08:50|5793.4|5787.4|5793.7|5787.7|5793.7|5787.7|5793.4|5787.4|0
1632816540000|2021-09-28 08:09:00|5793.2|5787.2|5793.5|5787.5|5793.5|5787.5|5793.2|5787.2|0
1632816550000|2021-09-28 08:09:10|5793.7|5787.7|5793.2|5787.2|5793.7|5787.7|5793.2|5787.2|0
1632816560000|2021-09-28 08:09:20|5793.9|5787.9|5793.2|5787.2|5794|5788|5793.2|5787.2|0
1632816590000|2021-09-28 08:09:50|5792.9|5786.9|5792.7|5786.7|5792.9|5786.9|5792.7|5786.7|2
1632816600000|2021-09-28 08:10:00|5793|5787|5792.7|5786.7|5793|5787|5792.5|5786.5|10
1632816610000|2021-09-28 08:10:10|5792.4|5786.4|5792.7|5786.7|5792.7|5786.7|5792.4|5786.4|1
1632816620000|2021-09-28 08:10:20|5792.2|5786.2|5788.2|5782.2|5792.7|5786.7|5788.2|5782.2|13
1632816630000|2021-09-28 08:10:30|5787.7|5781.7|5785.7|5779.7|5787.9|5781.9|5785.4|5779.4|3
1632816640000|2021-09-28 08:10:40|5785.4|5779.4|5785.2|5779.2|5785.4|5779.4|5785|5779|1
1632816660000|2021-09-28 08:11:00|5785|5779|5783.7|5777.7|5785|5779|5783.7|5777.7|1
1632816670000|2021-09-28 08:11:10|5783.4|5777.4|5783.2|5777.2|5783.4|5777.4|5783|5777|7
1632816680000|2021-09-28 08:11:20|5783|5777|5783.2|5777.2|5783.2|5777.2|5783|5777|1
1632816690000|2021-09-28 08:11:30|5783.4|5777.4|5784.2|5778.2|5784.2|5778.2|5783.4|5777.4|2
1632816700000|2021-09-28 08:11:40|5784.5|5778.5|5785.2|5779.2|5785.2|5779.2|5784.5|5778.5|4
1632816710000|2021-09-28 08:11:50|5784.9|5778.9|5784.7|5778.7|5784.9|5778.9|5784.4|5778.4|0
1632816720000|2021-09-28 08:12:00|5785.2|5779.2|5784.7|5778.7|5785.2|5779.2|5784.7|5778.7|1
1632816750000|2021-09-28 08:12:30|5785.2|5779.2|5786.2|5780.2|5786.7|5780.7|5785.2|5779.2|1
1632816780000|2021-09-28 08:13:00|5785.9|5779.9|5785.9|5779.9|5786.2|5780.2|5785.9|5779.9|0
1632816790000|2021-09-28 08:13:10|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|0
1632816800000|2021-09-28 08:13:20|5787.4|5781.4|5792.2|5786.2|5792.2|5786.2|5787.4|5781.4|3
1632816810000|2021-09-28 08:13:30|5791.6|5785.6|5792.5|5786.5|5792.5|5786.5|5791.2|5785.2|1
1632816820000|2021-09-28 08:13:40|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.2|5785.2|2
1632816830000|2021-09-28 08:13:50|5791.4|5785.4|5792.7|5786.7|5792.7|5786.7|5791.4|5785.4|1
1632816840000|2021-09-28 08:14:00|5792.5|5786.5|5791.2|5785.2|5792.5|5786.5|5790.7|5784.7|1
1632816850000|2021-09-28 08:14:10|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.2|5785.2|0
1632816860000|2021-09-28 08:14:20|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|0
1632816890000|2021-09-28 08:14:50|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632816900000|2021-09-28 08:15:00|5792.7|5786.7|5793.7|5787.7|5793.7|5787.7|5792.7|5786.7|0
1632816930000|2021-09-28 08:15:30|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|0
1632816990000|2021-09-28 08:16:30|5793.4|5787.4|5793.7|5787.7|5793.7|5787.7|5793.4|5787.4|0
1632817010000|2021-09-28 08:16:50|5794|5788|5793.7|5787.7|5794|5788|5793.7|5787.7|0
1632817040000|2021-09-28 08:17:20|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|0
1632817050000|2021-09-28 08:17:30|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1632817060000|2021-09-28 08:17:40|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|0
1632817100000|2021-09-28 08:18:20|5794|5788|5793.7|5787.7|5794|5788|5793.7|5787.7|0
1632817120000|2021-09-28 08:18:40|5794|5788|5793.7|5787.7|5794|5788|5793.7|5787.7|0
1632817130000|2021-09-28 08:18:50|5793.4|5787.4|5793.7|5787.7|5793.7|5787.7|5793.2|5787.2|0
1632817170000|2021-09-28 08:19:30|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632817200000|2021-09-28 08:20:00|5793.7|5787.7|5793.2|5787.2|5793.7|5787.7|5792.9|5786.9|1
1632817210000|2021-09-28 08:20:10|5792.9|5786.9|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632817220000|2021-09-28 08:20:20|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|0
1632817230000|2021-09-28 08:20:30|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|2
1632817240000|2021-09-28 08:20:40|5792.6|5786.6|5793.2|5787.2|5793.2|5787.2|5792.6|5786.6|2
1632817260000|2021-09-28 08:21:00|5792.9|5786.9|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|0
1632817270000|2021-09-28 08:21:10|5792.9|5786.9|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632817290000|2021-09-28 08:21:30|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.2|5784.2|5
1632817310000|2021-09-28 08:21:50|5791|5785|5791|5785|5791|5785|5791|5785|0
1632817320000|2021-09-28 08:22:00|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|1
1632817330000|2021-09-28 08:22:10|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|0
1632817360000|2021-09-28 08:22:40|5791.6|5785.6|5793.2|5787.2|5793.2|5787.2|5791.6|5785.6|2
1632817420000|2021-09-28 08:23:40|5794.4|5788.4|5794.7|5788.7|5794.7|5788.7|5794.4|5788.4|1
1632817440000|2021-09-28 08:24:00|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632817460000|2021-09-28 08:24:20|5795|5789|5794.2|5788.2|5795|5789|5794.2|5788.2|1
1632817470000|2021-09-28 08:24:30|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.2|5787.2|0
1632817480000|2021-09-28 08:24:40|5791.9|5785.9|5791|5785|5791.9|5785.9|5791|5785|3
1632817500000|2021-09-28 08:25:00|5790.7|5784.7|5784.7|5778.7|5790.7|5784.7|5784.7|5778.7|11
1632817510000|2021-09-28 08:25:10|5785.7|5779.7|5786.2|5780.2|5786.2|5780.2|5785.7|5779.7|1
1632817530000|2021-09-28 08:25:30|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1632817560000|2021-09-28 08:26:00|5781.2|5775.2|5779.7|5773.7|5781.2|5775.2|5779.7|5773.7|11
1632817570000|2021-09-28 08:26:10|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632817580000|2021-09-28 08:26:20|5779.9|5773.9|5780.2|5774.2|5780.2|5774.2|5779.4|5773.4|1
1632817610000|2021-09-28 08:26:50|5780.4|5774.4|5779.2|5773.2|5780.4|5774.4|5779.2|5773.2|0
1632817620000|2021-09-28 08:27:00|5779.4|5773.4|5778.7|5772.7|5779.9|5773.9|5778.7|5772.7|0
1632817630000|2021-09-28 08:27:10|5778.2|5772.2|5778.4|5772.4|5778.4|5772.4|5778.2|5772.2|0
1632817640000|2021-09-28 08:27:20|5780.4|5774.4|5779.4|5773.4|5780.4|5774.4|5779.2|5773.2|2
1632817650000|2021-09-28 08:27:30|5780.1|5774.1|5782.7|5776.7|5782.7|5776.7|5780.1|5774.1|3
1632817680000|2021-09-28 08:28:00|5783.5|5777.5|5783|5777|5783.5|5777.5|5783|5777|0
1632817690000|2021-09-28 08:28:10|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1632817720000|2021-09-28 08:28:40|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|0
1632817730000|2021-09-28 08:28:50|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632817740000|2021-09-28 08:29:00|5782.7|5776.7|5782.4|5776.4|5782.7|5776.7|5782.4|5776.4|0
1632817750000|2021-09-28 08:29:10|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632817780000|2021-09-28 08:29:40|5782.9|5776.9|5783|5777|5783|5777|5782.9|5776.9|0
1632817800000|2021-09-28 08:30:00|5783.9|5777.9|5786.5|5780.5|5786.5|5780.5|5783.9|5777.9|5
1632817810000|2021-09-28 08:30:10|5786.2|5780.2|5786.5|5780.5|5786.5|5780.5|5786.2|5780.2|0
1632817870000|2021-09-28 08:31:10|5786.9|5780.9|5787.2|5781.2|5787.2|5781.2|5786.9|5780.9|0
1632817890000|2021-09-28 08:31:30|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|1
1632817900000|2021-09-28 08:31:40|5788|5782|5788|5782|5788.2|5782.2|5788|5782|0
1632817910000|2021-09-28 08:31:50|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632817930000|2021-09-28 08:32:10|5788|5782|5787.7|5781.7|5788|5782|5787.7|5781.7|0
1632817950000|2021-09-28 08:32:30|5788.2|5782.2|5787.7|5781.7|5788.2|5782.2|5787.7|5781.7|0
1632817960000|2021-09-28 08:32:40|5788|5782|5788|5782|5788|5782|5788|5782|0
1632817970000|2021-09-28 08:32:50|5789.2|5783.2|5792|5786|5792|5786|5789.2|5783.2|2
1632817980000|2021-09-28 08:33:00|5790.4|5784.4|5788.7|5782.7|5790.4|5784.4|5788.7|5782.7|1
1632817990000|2021-09-28 08:33:10|5789|5783|5788.7|5782.7|5789|5783|5788.7|5782.7|0
1632818000000|2021-09-28 08:33:20|5788.2|5782.2|5787.7|5781.7|5788.2|5782.2|5787.7|5781.7|0
1632818010000|2021-09-28 08:33:30|5788.2|5782.2|5787.7|5781.7|5788.2|5782.2|5787.7|5781.7|0
1632818040000|2021-09-28 08:34:00|5787|5781|5786.7|5780.7|5787|5781|5786.7|5780.7|0
1632818050000|2021-09-28 08:34:10|5787|5781|5787|5781|5787|5781|5786.7|5780.7|0
1632818070000|2021-09-28 08:34:30|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632818080000|2021-09-28 08:34:40|5788|5782|5787.7|5781.7|5788.7|5782.7|5787.7|5781.7|0
1632818090000|2021-09-28 08:34:50|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632818110000|2021-09-28 08:35:10|5788.2|5782.2|5787.7|5781.7|5788.7|5782.7|5787.7|5781.7|1
1632818150000|2021-09-28 08:35:50|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793|5787|25
1632818160000|2021-09-28 08:36:00|5793|5787|5791.5|5785.5|5793|5787|5791|5785|0
1632818180000|2021-09-28 08:36:20|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1632818210000|2021-09-28 08:36:50|5790.9|5784.9|5787.2|5781.2|5790.9|5784.9|5787.2|5781.2|3
1632818220000|2021-09-28 08:37:00|5786.7|5780.7|5788.2|5782.2|5788.2|5782.2|5786.2|5780.2|3
1632818230000|2021-09-28 08:37:10|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632818240000|2021-09-28 08:37:20|5787.4|5781.4|5787.5|5781.5|5787.5|5781.5|5787.4|5781.4|0
1632818250000|2021-09-28 08:37:30|5787.7|5781.7|5788.2|5782.2|5788.2|5782.2|5787.2|5781.2|1
1632818310000|2021-09-28 08:38:30|5787.7|5781.7|5786.9|5780.9|5787.7|5781.7|5786.7|5780.7|0
1632818320000|2021-09-28 08:38:40|5786.7|5780.7|5787.4|5781.4|5788.2|5782.2|5786.7|5780.7|1
1632818330000|2021-09-28 08:38:50|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632818390000|2021-09-28 08:39:50|5787.5|5781.5|5787.4|5781.4|5787.5|5781.5|5787.4|5781.4|0
1632818400000|2021-09-28 08:40:00|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|0
1632818410000|2021-09-28 08:40:10|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632818440000|2021-09-28 08:40:40|5788.5|5782.5|5788.7|5782.7|5789|5783|5788.5|5782.5|1
1632818450000|2021-09-28 08:40:50|5789|5783|5789|5783|5790.5|5784.5|5789|5783|1
1632818460000|2021-09-28 08:41:00|5790|5784|5790|5784|5790|5784|5790|5784|0
1632818480000|2021-09-28 08:41:20|5790.5|5784.5|5791|5785|5791|5785|5790.5|5784.5|0
1632818490000|2021-09-28 08:41:30|5791.2|5785.2|5791.7|5785.7|5793.7|5787.7|5791.2|5785.2|4
1632818500000|2021-09-28 08:41:40|5791.9|5785.9|5792.9|5786.9|5792.9|5786.9|5791.9|5785.9|3
1632818510000|2021-09-28 08:41:50|5793.2|5787.2|5793.7|5787.7|5793.7|5787.7|5793.2|5787.2|0
1632818520000|2021-09-28 08:42:00|5792.9|5786.9|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|0
1632818530000|2021-09-28 08:42:10|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632818540000|2021-09-28 08:42:20|5795.7|5789.7|5796.7|5790.7|5796.7|5790.7|5795.7|5789.7|1
1632818560000|2021-09-28 08:42:40|5797.2|5791.2|5796.7|5790.7|5797.2|5791.2|5795.4|5789.4|0
1632818590000|2021-09-28 08:43:10|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632818630000|2021-09-28 08:43:50|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632818670000|2021-09-28 08:44:30|5797.5|5791.5|5797.2|5791.2|5797.5|5791.5|5797.2|5791.2|0
1632818680000|2021-09-28 08:44:40|5797|5791|5796.7|5790.7|5797|5791|5796.7|5790.7|0
1632818690000|2021-09-28 08:44:50|5796.4|5790.4|5798.7|5792.7|5798.7|5792.7|5795.7|5789.7|7
1632818710000|2021-09-28 08:45:10|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|8
1632818730000|2021-09-28 08:45:30|5802.2|5796.2|5799.5|5793.5|5802.5|5796.5|5799.5|5793.5|13
1632818740000|2021-09-28 08:45:40|5799.2|5793.2|5799.5|5793.5|5799.5|5793.5|5799.2|5793.2|0
1632818750000|2021-09-28 08:45:50|5800.1|5794.1|5800.7|5794.7|5800.7|5794.7|5800.1|5794.1|0
1632818790000|2021-09-28 08:46:30|5798.9|5792.9|5800.5|5794.5|5800.5|5794.5|5798.9|5792.9|2
1632818830000|2021-09-28 08:47:10|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632818860000|2021-09-28 08:47:40|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|1
1632818910000|2021-09-28 08:48:30|5802|5796|5802|5796|5802|5796|5802|5796|2
1632818920000|2021-09-28 08:48:40|5802.2|5796.2|5802.5|5796.5|5802.5|5796.5|5802.2|5796.2|0
1632818950000|2021-09-28 08:49:10|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|20
1632818960000|2021-09-28 08:49:20|||||||||10
1632819000000|2021-09-28 08:50:00|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|12
1632819020000|2021-09-28 08:50:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1632819030000|2021-09-28 08:50:30|5803.7|5797.7|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|7
1632819060000|2021-09-28 08:51:00|5802.4|5796.4|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|1
1632819070000|2021-09-28 08:51:10|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|1
1632819100000|2021-09-28 08:51:40|5803.5|5797.5|5803.7|5797.7|5803.7|5797.7|5803.5|5797.5|6
1632819110000|2021-09-28 08:51:50|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|18
1632819120000|2021-09-28 08:52:00|5802.7|5796.7|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|0
1632819130000|2021-09-28 08:52:10|5803.2|5797.2|5802.9|5796.9|5803.2|5797.2|5802.9|5796.9|2
1632819140000|2021-09-28 08:52:20|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|0
1632819150000|2021-09-28 08:52:30|||||||||8
1632819160000|2021-09-28 08:52:40|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|11
1632819170000|2021-09-28 08:52:50|||||||||1
1632819190000|2021-09-28 08:53:10|5803.5|5797.5|5803.7|5797.7|5803.7|5797.7|5803.5|5797.5|2
1632819230000|2021-09-28 08:53:50|5807.5|5801.5|5804.7|5798.7|5808.7|5802.7|5804.5|5798.5|18
1632819240000|2021-09-28 08:54:00|5805.2|5799.2|5804.7|5798.7|5805.2|5799.2|5804.7|5798.7|0
1632819250000|2021-09-28 08:54:10|5805.2|5799.2|5805.7|5799.7|5805.7|5799.7|5805.2|5799.2|0
1632819260000|2021-09-28 08:54:20|5807.5|5801.5|5806.5|5800.5|5807.7|5801.7|5806.5|5800.5|4
1632819270000|2021-09-28 08:54:30|5807|5801|5806.7|5800.7|5807|5801|5806.7|5800.7|0
1632819290000|2021-09-28 08:54:50|5807|5801|5806.7|5800.7|5807|5801|5806.7|5800.7|2
1632819300000|2021-09-28 08:55:00|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|2
1632819310000|2021-09-28 08:55:10|5804|5798|5804|5798|5804|5798|5804|5798|0
1632819320000|2021-09-28 08:55:20|5804.4|5798.4|5800.2|5794.2|5804.4|5798.4|5799.7|5793.7|24
1632819330000|2021-09-28 08:55:30|5797.9|5791.9|5800.2|5794.2|5800.2|5794.2|5797.9|5791.9|12
1632819370000|2021-09-28 08:56:10|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.5|5794.5|0
1632819390000|2021-09-28 08:56:30|5801.2|5795.2|5802.7|5796.7|5802.7|5796.7|5801.2|5795.2|6
1632819410000|2021-09-28 08:56:50|5803.2|5797.2|5804.7|5798.7|5804.7|5798.7|5803.2|5797.2|8
1632819420000|2021-09-28 08:57:00|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|1
1632819460000|2021-09-28 08:57:40|5806|5800|5806.2|5800.2|5806.2|5800.2|5806|5800|0
1632819470000|2021-09-28 08:57:50|5806.5|5800.5|5805.2|5799.2|5806.5|5800.5|5804.2|5798.2|2
1632819480000|2021-09-28 08:58:00|5804.9|5798.9|5804.7|5798.7|5804.9|5798.9|5804.7|5798.7|0
1632819490000|2021-09-28 08:58:10|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1632819500000|2021-09-28 08:58:20|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5805.9|5799.9|0
1632819530000|2021-09-28 08:58:50|5804.2|5798.2|5804.7|5798.7|5805.2|5799.2|5804.2|5798.2|1
1632819540000|2021-09-28 08:59:00|5805|5799|5805.2|5799.2|5805.2|5799.2|5805|5799|1
1632819550000|2021-09-28 08:59:10|5803.7|5797.7|5800.2|5794.2|5803.7|5797.7|5800.2|5794.2|10
1632819560000|2021-09-28 08:59:20|5800.7|5794.7|5801.7|5795.7|5801.7|5795.7|5799.9|5793.9|19
1632819570000|2021-09-28 08:59:30|5801.2|5795.2|5800.2|5794.2|5801.2|5795.2|5800.2|5794.2|18
1632819590000|2021-09-28 08:59:50|5800.7|5794.7|5802.2|5796.2|5802.9|5796.9|5800.7|5794.7|2
1632819600000|2021-09-28 09:00:00|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|0
1632819650000|2021-09-28 09:00:50|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|1
1632819680000|2021-09-28 09:01:20|5802.4|5796.4|5802.2|5796.2|5802.5|5796.5|5802.2|5796.2|1
1632819690000|2021-09-28 09:01:30|5802.5|5796.5|5802.2|5796.2|5802.5|5796.5|5802.2|5796.2|0
1632819710000|2021-09-28 09:01:50|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.2|5796.2|0
1632819720000|2021-09-28 09:02:00|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1632819730000|2021-09-28 09:02:10|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632819740000|2021-09-28 09:02:20|5802|5796|5800.7|5794.7|5802.2|5796.2|5800.7|5794.7|2
1632819750000|2021-09-28 09:02:30|5801|5795|5801|5795|5801|5795|5801|5795|0
1632819760000|2021-09-28 09:02:40|5800.7|5794.7|5799.7|5793.7|5800.7|5794.7|5799.7|5793.7|1
1632819800000|2021-09-28 09:03:20|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|1
1632819840000|2021-09-28 09:04:00|5800.5|5794.5|5800.2|5794.2|5800.5|5794.5|5800.2|5794.2|2
1632819880000|2021-09-28 09:04:40|5800.5|5794.5|5801.7|5795.7|5801.9|5795.9|5800.5|5794.5|1
1632819890000|2021-09-28 09:04:50|5801.9|5795.9|5801|5795|5802.2|5796.2|5800.7|5794.7|20
1632819900000|2021-09-28 09:05:00|5801.2|5795.2|5801|5795|5801.2|5795.2|5800.7|5794.7|17
1632819920000|2021-09-28 09:05:20|5800.4|5794.4|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|37
1632819940000|2021-09-28 09:05:40|5800.4|5794.4|5800.2|5794.2|5800.4|5794.4|5800.2|5794.2|20
1632819990000|2021-09-28 09:06:30|5800.7|5794.7|5802.2|5796.2|5802.2|5796.2|5800.7|5794.7|4
1632820010000|2021-09-28 09:06:50|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|0
1632820020000|2021-09-28 09:07:00|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|5
1632820040000|2021-09-28 09:07:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632820060000|2021-09-28 09:07:40|5802.1|5796.1|5802.5|5796.5|5802.7|5796.7|5802.1|5796.1|1
1632820070000|2021-09-28 09:07:50|5802.7|5796.7|5802.4|5796.4|5802.7|5796.7|5802.2|5796.2|0
1632820080000|2021-09-28 09:08:00|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1632820120000|2021-09-28 09:08:40|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|1
1632820140000|2021-09-28 09:09:00|||||||||2
1632820200000|2021-09-28 09:10:00|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1632820240000|2021-09-28 09:10:40|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|2
1632820260000|2021-09-28 09:11:00|5801.4|5795.4|5801.2|5795.2|5801.4|5795.4|5800.7|5794.7|2
1632820320000|2021-09-28 09:12:00|5801.7|5795.7|5802.2|5796.2|5802.2|5796.2|5801.7|5795.7|1
1632820330000|2021-09-28 09:12:10|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632820340000|2021-09-28 09:12:20|5802.4|5796.4|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|0
1632820350000|2021-09-28 09:12:30|5802.4|5796.4|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|0
1632820360000|2021-09-28 09:12:40|5802.2|5796.2|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|0
1632820370000|2021-09-28 09:12:50|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632820390000|2021-09-28 09:13:10|5802.2|5796.2|5802|5796|5802.7|5796.7|5802|5796|0
1632820400000|2021-09-28 09:13:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632820410000|2021-09-28 09:13:30|5802|5796|5802|5796|5802|5796|5802|5796|0
1632820430000|2021-09-28 09:13:50|5802.5|5796.5|5802.2|5796.2|5802.5|5796.5|5802.2|5796.2|0
1632820440000|2021-09-28 09:14:00|5801.7|5795.7|5800.7|5794.7|5801.7|5795.7|5800.7|5794.7|4
1632820470000|2021-09-28 09:14:30|5800.5|5794.5|5800|5794|5800.5|5794.5|5800|5794|5
1632820480000|2021-09-28 09:14:40|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|1
1632820490000|2021-09-28 09:14:50|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632820500000|2021-09-28 09:15:00|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|2
1632820510000|2021-09-28 09:15:10|5800.5|5794.5|5802|5796|5802|5796|5800.5|5794.5|1
1632820520000|2021-09-28 09:15:20|5801.7|5795.7|5800.2|5794.2|5801.7|5795.7|5800.2|5794.2|1
1632820530000|2021-09-28 09:15:30|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|0
1632820560000|2021-09-28 09:16:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632820650000|2021-09-28 09:17:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632820690000|2021-09-28 09:18:10|||||||||9
1632820700000|2021-09-28 09:18:20|5800.6|5794.6|5800.2|5794.2|5800.6|5794.6|5800.2|5794.2|1
1632820710000|2021-09-28 09:18:30|5800|5794|5796.2|5790.2|5800|5794|5795.2|5789.2|1
1632820740000|2021-09-28 09:19:00|||||||||1
1632820770000|2021-09-28 09:19:30|5792|5786|5789.9|5783.9|5792|5786|5789.2|5783.2|27
1632820780000|2021-09-28 09:19:40|5789.6|5783.6|5790.7|5784.7|5790.7|5784.7|5789.6|5783.6|1
1632820810000|2021-09-28 09:20:10|5790.5|5784.5|5788.4|5782.4|5790.5|5784.5|5788.4|5782.4|1
1632820820000|2021-09-28 09:20:20|5788.6|5782.6|5790.2|5784.2|5790.2|5784.2|5788.6|5782.6|1
1632820830000|2021-09-28 09:20:30|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1632820850000|2021-09-28 09:20:50|||||||||9
1632820860000|2021-09-28 09:21:00|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|0
1632820870000|2021-09-28 09:21:10|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1632820920000|2021-09-28 09:22:00|5791|5785|5791.7|5785.7|5791.7|5785.7|5791|5785|0
1632820930000|2021-09-28 09:22:10|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|0
1632820940000|2021-09-28 09:22:20|5790.7|5784.7|5790.7|5784.7|5791.2|5785.2|5790.7|5784.7|1
1632820960000|2021-09-28 09:22:40|5791|5785|5791.2|5785.2|5791.2|5785.2|5791|5785|0
1632820970000|2021-09-28 09:22:50|5788.4|5782.4|5789.2|5783.2|5789.2|5783.2|5788.4|5782.4|1
1632821000000|2021-09-28 09:23:20|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|1
1632821010000|2021-09-28 09:23:30|5787.9|5781.9|5788.2|5782.2|5788.2|5782.2|5787.9|5781.9|1
1632821040000|2021-09-28 09:24:00|5786.7|5780.7|5787.4|5781.4|5787.4|5781.4|5786.5|5780.5|2
1632821050000|2021-09-28 09:24:10|5787.2|5781.2|5787.4|5781.4|5787.4|5781.4|5787.2|5781.2|0
1632821070000|2021-09-28 09:24:30|5787.2|5781.2|5787.4|5781.4|5787.4|5781.4|5787.2|5781.2|0
1632821090000|2021-09-28 09:24:50|5787.2|5781.2|5788.7|5782.7|5790.5|5784.5|5787.2|5781.2|13
1632821120000|2021-09-28 09:25:20|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632821130000|2021-09-28 09:25:30|5788.7|5782.7|5789.7|5783.7|5789.7|5783.7|5788.7|5782.7|3
1632821160000|2021-09-28 09:26:00|5789.9|5783.9|5790.2|5784.2|5790.2|5784.2|5789.9|5783.9|1
1632821170000|2021-09-28 09:26:10|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|1
1632821190000|2021-09-28 09:26:30|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1632821200000|2021-09-28 09:26:40|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|2
1632821210000|2021-09-28 09:26:50|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|0
1632821230000|2021-09-28 09:27:10|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1632821250000|2021-09-28 09:27:30|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|0
1632821270000|2021-09-28 09:27:50|5792.4|5786.4|5792.7|5786.7|5792.7|5786.7|5792.4|5786.4|2
1632821300000|2021-09-28 09:28:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|1
1632821370000|2021-09-28 09:29:30|5792.4|5786.4|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|1
1632821380000|2021-09-28 09:29:40|5793.2|5787.2|5791.7|5785.7|5793.2|5787.2|5791.7|5785.7|5
1632821400000|2021-09-28 09:30:00|5791.2|5785.2|5789.7|5783.7|5791.2|5785.2|5789.2|5783.2|22
1632821410000|2021-09-28 09:30:10|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5788.7|5782.7|34
1632821420000|2021-09-28 09:30:20|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|0
1632821450000|2021-09-28 09:30:50|||||||||7
1632821460000|2021-09-28 09:31:00|||||||||2
1632821470000|2021-09-28 09:31:10|||||||||2
1632821490000|2021-09-28 09:31:30|||||||||4
1632821520000|2021-09-28 09:32:00|||||||||4
1632821550000|2021-09-28 09:32:30|5789.7|5783.7|5789.4|5783.4|5789.7|5783.7|5789.4|5783.4|4
1632821600000|2021-09-28 09:33:20|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1632821640000|2021-09-28 09:34:00|5789|5783|5789|5783|5789.2|5783.2|5788.7|5782.7|27
1632821650000|2021-09-28 09:34:10|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|1
1632821680000|2021-09-28 09:34:40|5784|5778|5784|5778|5784|5778|5784|5778|8
1632821690000|2021-09-28 09:34:50|5783.7|5777.7|5782|5776|5783.7|5777.7|5782|5776|1
1632821700000|2021-09-28 09:35:00|5782.4|5776.4|5782.7|5776.7|5782.7|5776.7|5782.4|5776.4|1
1632821710000|2021-09-28 09:35:10|5783.2|5777.2|5782.7|5776.7|5783.4|5777.4|5782.7|5776.7|1
1632821720000|2021-09-28 09:35:20|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|1
1632821740000|2021-09-28 09:35:40|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|2
1632821750000|2021-09-28 09:35:50|5782.9|5776.9|5781.7|5775.7|5782.9|5776.9|5781.7|5775.7|2
1632821760000|2021-09-28 09:36:00|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|2
1632821770000|2021-09-28 09:36:10|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632821790000|2021-09-28 09:36:30|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1632821810000|2021-09-28 09:36:50|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|1
1632821860000|2021-09-28 09:37:40|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|3
1632821900000|2021-09-28 09:38:20|5777.4|5771.4|5776.7|5770.7|5777.4|5771.4|5776.7|5770.7|2
1632821910000|2021-09-28 09:38:30|5777|5771|5777.2|5771.2|5777.9|5771.9|5777|5771|2
1632821920000|2021-09-28 09:38:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632821950000|2021-09-28 09:39:10|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|1
1632821960000|2021-09-28 09:39:20|5779|5773|5779.4|5773.4|5779.4|5773.4|5779|5773|0
1632821970000|2021-09-28 09:39:30|5779.7|5773.7|5782.4|5776.4|5782.4|5776.4|5779.7|5773.7|0
1632821990000|2021-09-28 09:39:50|5781.4|5775.4|5782.2|5776.2|5782.7|5776.7|5781.4|5775.4|3
1632822000000|2021-09-28 09:40:00|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|0
1632822030000|2021-09-28 09:40:30|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1632822050000|2021-09-28 09:40:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632822110000|2021-09-28 09:41:50|5782.7|5776.7|5781.9|5775.9|5782.7|5776.7|5781.9|5775.9|8
1632822140000|2021-09-28 09:42:20|5781.4|5775.4|5781.4|5775.4|5781.4|5775.4|5781.4|5775.4|0
1632822150000|2021-09-28 09:42:30|5782|5776|5784.7|5778.7|5784.7|5778.7|5782|5776|9
1632822170000|2021-09-28 09:42:50|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|2
1632822240000|2021-09-28 09:44:00|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|2
1632822250000|2021-09-28 09:44:10|5787|5781|5787.2|5781.2|5787.2|5781.2|5787|5781|0
1632822280000|2021-09-28 09:44:40|||||||||1
1632822300000|2021-09-28 09:45:00|5786.9|5780.9|5783.9|5777.9|5786.9|5780.9|5783.9|5777.9|3
1632822310000|2021-09-28 09:45:10|5783.7|5777.7|5784.2|5778.2|5784.2|5778.2|5783.7|5777.7|0
1632822320000|2021-09-28 09:45:20|5783.4|5777.4|5781.7|5775.7|5783.4|5777.4|5781.7|5775.7|2
1632822330000|2021-09-28 09:45:30|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5780.7|5774.7|0
1632822340000|2021-09-28 09:45:40|5780.7|5774.7|5780.9|5774.9|5780.9|5774.9|5780.7|5774.7|0
1632822350000|2021-09-28 09:45:50|5780.2|5774.2|5780.9|5774.9|5780.9|5774.9|5780.2|5774.2|0
1632822360000|2021-09-28 09:46:00|5781.2|5775.2|5781.7|5775.7|5782.2|5776.2|5781.2|5775.2|2
1632822370000|2021-09-28 09:46:10|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632822380000|2021-09-28 09:46:20|5781.9|5775.9|5781.2|5775.2|5782.2|5776.2|5781.2|5775.2|0
1632822390000|2021-09-28 09:46:30|5782.2|5776.2|5783.4|5777.4|5783.4|5777.4|5782.2|5776.2|5
1632822400000|2021-09-28 09:46:40|5783.9|5777.9|5786|5780|5786|5780|5783.9|5777.9|3
1632822420000|2021-09-28 09:47:00|5787.7|5781.7|5785.7|5779.7|5787.7|5781.7|5785.7|5779.7|5
1632822540000|2021-09-28 09:49:00|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|0
1632822560000|2021-09-28 09:49:20|5786.5|5780.5|5788|5782|5788|5782|5786.5|5780.5|2
1632822570000|2021-09-28 09:49:30|5788.5|5782.5|5788.7|5782.7|5788.9|5782.9|5788.5|5782.5|0
1632822600000|2021-09-28 09:50:00|5788.9|5782.9|5789.7|5783.7|5790.2|5784.2|5788.9|5782.9|0
1632822610000|2021-09-28 09:50:10|5785.9|5779.9|5785.2|5779.2|5785.9|5779.9|5785.2|5779.2|10
1632822620000|2021-09-28 09:50:20|5784.9|5778.9|5782.7|5776.7|5784.9|5778.9|5782.7|5776.7|0
1632822640000|2021-09-28 09:50:40|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632822660000|2021-09-28 09:51:00|5782.5|5776.5|5782.2|5776.2|5782.5|5776.5|5782.2|5776.2|1
1632822670000|2021-09-28 09:51:10|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|0
1632822680000|2021-09-28 09:51:20|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632822690000|2021-09-28 09:51:30|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632822700000|2021-09-28 09:51:40|5779.9|5773.9|5779.7|5773.7|5779.9|5773.9|5779.7|5773.7|0
1632822710000|2021-09-28 09:51:50|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632822720000|2021-09-28 09:52:00|5783.3|5777.3|5783.2|5777.2|5785.2|5779.2|5782.7|5776.7|11
1632822750000|2021-09-28 09:52:30|5784.4|5778.4|5785.2|5779.2|5785.2|5779.2|5784.4|5778.4|0
1632822760000|2021-09-28 09:52:40|5785.4|5779.4|5785.2|5779.2|5785.7|5779.7|5785.2|5779.2|0
1632822770000|2021-09-28 09:52:50|5785|5779|5784.4|5778.4|5785|5779|5784.4|5778.4|0
1632822780000|2021-09-28 09:53:00|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632822840000|2021-09-28 09:54:00|5783.9|5777.9|5785.4|5779.4|5785.4|5779.4|5783.9|5777.9|1
1632822850000|2021-09-28 09:54:10|5785.2|5779.2|5785|5779|5785.2|5779.2|5784.7|5778.7|0
1632822860000|2021-09-28 09:54:20|5784.7|5778.7|5783.7|5777.7|5784.7|5778.7|5783.7|5777.7|0
1632822890000|2021-09-28 09:54:50|5784|5778|5785.5|5779.5|5785.5|5779.5|5784|5778|0
1632822900000|2021-09-28 09:55:00|5785|5779|5785.5|5779.5|5785.5|5779.5|5785|5779|0
1632822910000|2021-09-28 09:55:10|5784.6|5778.6|5783.7|5777.7|5784.6|5778.6|5783.7|5777.7|0
1632822920000|2021-09-28 09:55:20|5784|5778|5783.6|5777.6|5784.2|5778.2|5783.6|5777.6|0
1632822930000|2021-09-28 09:55:30|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632822950000|2021-09-28 09:55:50|5782.7|5776.7|5780.5|5774.5|5782.7|5776.7|5780.2|5774.2|1
1632822960000|2021-09-28 09:56:00|5780.7|5774.7|5781.7|5775.7|5781.7|5775.7|5780.2|5774.2|0
1632822970000|2021-09-28 09:56:10|5782.7|5776.7|5782.4|5776.4|5782.7|5776.7|5782.2|5776.2|0
1632822980000|2021-09-28 09:56:20|5782.2|5776.2|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1632823010000|2021-09-28 09:56:50|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1632823020000|2021-09-28 09:57:00|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|0
1632823070000|2021-09-28 09:57:50|5783.9|5777.9|5783.4|5777.4|5783.9|5777.9|5783.4|5777.4|1
1632823080000|2021-09-28 09:58:00|5783.1|5777.1|5781.7|5775.7|5783.1|5777.1|5781.7|5775.7|0
1632823100000|2021-09-28 09:58:20|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|1
1632823110000|2021-09-28 09:58:30|5780.7|5774.7|5780.5|5774.5|5780.7|5774.7|5778.9|5772.9|1
1632823120000|2021-09-28 09:58:40|5780|5774|5779.4|5773.4|5780|5774|5779.4|5773.4|0
1632823140000|2021-09-28 09:59:00|5779.1|5773.1|5778.7|5772.7|5779.1|5773.1|5778.7|5772.7|0
1632823150000|2021-09-28 09:59:10|5779.2|5773.2|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|0
1632823170000|2021-09-28 09:59:30|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632823190000|2021-09-28 09:59:50|5780.5|5774.5|5782.7|5776.7|5782.7|5776.7|5780.5|5774.5|0
1632823200000|2021-09-28 10:00:00|5782.9|5776.9|5783.4|5777.4|5784.7|5778.7|5782.9|5776.9|4
1632823240000|2021-09-28 10:00:40|5783.2|5777.2|5782.7|5776.7|5783.2|5777.2|5782.7|5776.7|0
1632823260000|2021-09-28 10:01:00|5783.2|5777.2|5786.7|5780.7|5786.7|5780.7|5783|5777|5
1632823270000|2021-09-28 10:01:10|5787.5|5781.5|5783.2|5777.2|5787.5|5781.5|5783.2|5777.2|4
1632823280000|2021-09-28 10:01:20|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|2
1632823290000|2021-09-28 10:01:30|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|11
1632823300000|2021-09-28 10:01:40|5783.2|5777.2|5785.2|5779.2|5785.2|5779.2|5783.2|5777.2|4
1632823320000|2021-09-28 10:02:00|5784.7|5778.7|5782.2|5776.2|5784.7|5778.7|5782.2|5776.2|7
1632823330000|2021-09-28 10:02:10|5781.9|5775.9|5781.7|5775.7|5782|5776|5781.7|5775.7|0
1632823340000|2021-09-28 10:02:20|5782.2|5776.2|5783.2|5777.2|5783.2|5777.2|5782.2|5776.2|3
1632823360000|2021-09-28 10:02:40|5783|5777|5783.2|5777.2|5783.2|5777.2|5782.9|5776.9|0
1632823370000|2021-09-28 10:02:50|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|0
1632823380000|2021-09-28 10:03:00|5783.7|5777.7|5784.7|5778.7|5784.7|5778.7|5783.7|5777.7|0
1632823400000|2021-09-28 10:03:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632823410000|2021-09-28 10:03:30|5783.4|5777.4|5783.2|5777.2|5783.4|5777.4|5783.2|5777.2|0
1632823440000|2021-09-28 10:04:00|5782.9|5776.9|5783.2|5777.2|5783.2|5777.2|5782.9|5776.9|0
1632823500000|2021-09-28 10:05:00|5783|5777|5781.4|5775.4|5783|5777|5779.5|5773.5|3
1632823510000|2021-09-28 10:05:10|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1632823520000|2021-09-28 10:05:20|5781|5775|5780.7|5774.7|5781|5775|5780.7|5774.7|1
1632823540000|2021-09-28 10:05:40|5780.4|5774.4|5780.7|5774.7|5780.7|5774.7|5780.2|5774.2|1
1632823560000|2021-09-28 10:06:00|5781|5775|5780.7|5774.7|5781.2|5775.2|5780.7|5774.7|0
1632823580000|2021-09-28 10:06:20|5780.2|5774.2|5782.5|5776.5|5782.5|5776.5|5780.2|5774.2|0
1632823600000|2021-09-28 10:06:40|5782|5776|5781.7|5775.7|5782|5776|5781.7|5775.7|0
1632823630000|2021-09-28 10:07:10|5782|5776|5782|5776|5782|5776|5782|5776|0
1632823640000|2021-09-28 10:07:20|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1632823670000|2021-09-28 10:07:50|5781|5775|5782|5776|5782|5776|5781|5775|0
1632823680000|2021-09-28 10:08:00|5782.2|5776.2|5782.9|5776.9|5783.2|5777.2|5781.7|5775.7|11
1632823690000|2021-09-28 10:08:10|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632823710000|2021-09-28 10:08:30|5782.9|5776.9|5782.7|5776.7|5782.9|5776.9|5782.7|5776.7|0
1632823740000|2021-09-28 10:09:00|5782.4|5776.4|5782|5776|5782.4|5776.4|5780.7|5774.7|6
1632823750000|2021-09-28 10:09:10|5780.7|5774.7|5781.4|5775.4|5781.7|5775.7|5780.7|5774.7|17
1632823760000|2021-09-28 10:09:20|5781.2|5775.2|5781.7|5775.7|5782.2|5776.2|5781.2|5775.2|1
1632823770000|2021-09-28 10:09:30|5781.9|5775.9|5781.7|5775.7|5782.2|5776.2|5781.7|5775.7|0
1632823800000|2021-09-28 10:10:00|5782|5776|5782.7|5776.7|5782.7|5776.7|5782|5776|1
1632823810000|2021-09-28 10:10:10|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|1
1632823870000|2021-09-28 10:11:10|5782.4|5776.4|5782|5776|5782.4|5776.4|5781.7|5775.7|0
1632823880000|2021-09-28 10:11:20|5781.9|5775.9|5781.7|5775.7|5781.9|5775.9|5781.7|5775.7|0
1632823890000|2021-09-28 10:11:30|5782|5776|5782.2|5776.2|5782.2|5776.2|5782|5776|0
1632823900000|2021-09-28 10:11:40|5781.7|5775.7|5781.7|5775.7|5782.2|5776.2|5781.7|5775.7|0
1632823910000|2021-09-28 10:11:50|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|0
1632823930000|2021-09-28 10:12:10|5781.5|5775.5|5782.7|5776.7|5782.7|5776.7|5781.5|5775.5|1
1632823940000|2021-09-28 10:12:20|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1632823960000|2021-09-28 10:12:40|5781.4|5775.4|5781.2|5775.2|5781.4|5775.4|5781.2|5775.2|0
1632823970000|2021-09-28 10:12:50|5781.5|5775.5|5781.7|5775.7|5781.7|5775.7|5781.5|5775.5|0
1632823980000|2021-09-28 10:13:00|5782.2|5776.2|5780.7|5774.7|5782.2|5776.2|5780.7|5774.7|3
1632823990000|2021-09-28 10:13:10|5781.7|5775.7|5782.2|5776.2|5782.2|5776.2|5781.7|5775.7|5
1632824010000|2021-09-28 10:13:30|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1632824040000|2021-09-28 10:14:00|||||||||1
1632824060000|2021-09-28 10:14:20|5782.2|5776.2|5778.2|5772.2|5782.2|5776.2|5778.2|5772.2|63
1632824110000|2021-09-28 10:15:10|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632824140000|2021-09-28 10:15:40|5777.7|5771.7|5777.2|5771.2|5777.7|5771.7|5777.2|5771.2|2
1632824160000|2021-09-28 10:16:00|5777.7|5771.7|5778.2|5772.2|5778.5|5772.5|5777.7|5771.7|1
1632824170000|2021-09-28 10:16:10|5778.7|5772.7|5779.2|5773.2|5779.2|5773.2|5778.7|5772.7|2
1632824190000|2021-09-28 10:16:30|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|4
1632824200000|2021-09-28 10:16:40|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1632824220000|2021-09-28 10:17:00|5776.9|5770.9|5777.2|5771.2|5777.2|5771.2|5776.9|5770.9|1
1632824230000|2021-09-28 10:17:10|||||||||1
1632824250000|2021-09-28 10:17:30|5776.9|5770.9|5777.2|5771.2|5777.2|5771.2|5776.9|5770.9|1
1632824260000|2021-09-28 10:17:40|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1632824280000|2021-09-28 10:18:00|5779.9|5773.9|5782.2|5776.2|5782.2|5776.2|5779.9|5773.9|8
1632824290000|2021-09-28 10:18:10|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|1
1632824300000|2021-09-28 10:18:20|5782.7|5776.7|5781.7|5775.7|5782.7|5776.7|5780.7|5774.7|2
1632824320000|2021-09-28 10:18:40|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5781.2|5775.2|1
1632824370000|2021-09-28 10:19:30|5781.4|5775.4|5781.7|5775.7|5781.7|5775.7|5781.4|5775.4|1
1632824380000|2021-09-28 10:19:40|5781.5|5775.5|5779.7|5773.7|5781.5|5775.5|5779.7|5773.7|1
1632824390000|2021-09-28 10:19:50|5780|5774|5780.2|5774.2|5780.2|5774.2|5780|5774|0
1632824410000|2021-09-28 10:20:10|5780.5|5774.5|5781.7|5775.7|5781.7|5775.7|5780.5|5774.5|4
1632824440000|2021-09-28 10:20:40|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5781.2|5775.2|0
1632824450000|2021-09-28 10:20:50|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1632824460000|2021-09-28 10:21:00|5780.7|5774.7|5780.2|5774.2|5780.7|5774.7|5780.2|5774.2|3
1632824520000|2021-09-28 10:22:00|5779.7|5773.7|5778.4|5772.4|5779.7|5773.7|5778.4|5772.4|1
1632824600000|2021-09-28 10:23:20|5778.7|5772.7|5779.7|5773.7|5779.7|5773.7|5778.7|5772.7|1
1632824660000|2021-09-28 10:24:20|5780.7|5774.7|5780.2|5774.2|5780.7|5774.7|5779.7|5773.7|0
1632824710000|2021-09-28 10:25:10|5779.9|5773.9|5779.7|5773.7|5779.9|5773.9|5779.7|5773.7|0
1632824740000|2021-09-28 10:25:40|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632824750000|2021-09-28 10:25:50|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|0
1632824760000|2021-09-28 10:26:00|5780|5774|5779.7|5773.7|5780|5774|5779.4|5773.4|0
1632824770000|2021-09-28 10:26:10|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|0
1632824780000|2021-09-28 10:26:20|5779.7|5773.7|5777.2|5771.2|5779.7|5773.7|5776.2|5770.2|10
1632824790000|2021-09-28 10:26:30|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632824810000|2021-09-28 10:26:50|5777.4|5771.4|5777.2|5771.2|5778|5772|5777.2|5771.2|0
1632824820000|2021-09-28 10:27:00|5776.9|5770.9|5776.5|5770.5|5776.9|5770.9|5776.5|5770.5|1
1632824830000|2021-09-28 10:27:10|5776.2|5770.2|5775.2|5769.2|5776.7|5770.7|5775.2|5769.2|1
1632824890000|2021-09-28 10:28:10|5774.9|5768.9|5775.7|5769.7|5776|5770|5774.7|5768.7|1
1632824910000|2021-09-28 10:28:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632824940000|2021-09-28 10:29:00|5775.5|5769.5|5775.7|5769.7|5775.7|5769.7|5775.5|5769.5|0
1632824970000|2021-09-28 10:29:30|5775.4|5769.4|5770.7|5764.7|5775.7|5769.7|5770.2|5764.2|14
1632824990000|2021-09-28 10:29:50|5770|5764|5768.7|5762.7|5770|5764|5767.9|5761.9|3
1632825000000|2021-09-28 10:30:00|5769|5763|5771.5|5765.5|5771.5|5765.5|5768.7|5762.7|8
1632825010000|2021-09-28 10:30:10|5771.7|5765.7|5770.7|5764.7|5771.7|5765.7|5769.7|5763.7|9
1632825020000|2021-09-28 10:30:20|5770.9|5764.9|5770.7|5764.7|5770.9|5764.9|5770.7|5764.7|0
1632825030000|2021-09-28 10:30:30|5771|5765|5770.7|5764.7|5771|5765|5770.7|5764.7|0
1632825060000|2021-09-28 10:31:00|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|0
1632825100000|2021-09-28 10:31:40|5771.2|5765.2|5771.4|5765.4|5771.4|5765.4|5771.2|5765.2|0
1632825110000|2021-09-28 10:31:50|5771.2|5765.2|5770.9|5764.9|5771.7|5765.7|5770.9|5764.9|0
1632825120000|2021-09-28 10:32:00|5769.6|5763.6|5769.2|5763.2|5769.6|5763.6|5768.9|5762.9|5
1632825130000|2021-09-28 10:32:10|5769.5|5763.5|5768.7|5762.7|5769.5|5763.5|5767.5|5761.5|2
1632825140000|2021-09-28 10:32:20|5768.2|5762.2|5768.7|5762.7|5768.7|5762.7|5768.2|5762.2|0
1632825150000|2021-09-28 10:32:30|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|0
1632825160000|2021-09-28 10:32:40|5768.5|5762.5|5769.2|5763.2|5769.2|5763.2|5768.5|5762.5|1
1632825170000|2021-09-28 10:32:50|5768.9|5762.9|5770|5764|5770|5764|5768.9|5762.9|2
1632825180000|2021-09-28 10:33:00|5769.7|5763.7|5770|5764|5770|5764|5769.7|5763.7|5
1632825240000|2021-09-28 10:34:00|5769.9|5763.9|5769.9|5763.9|5769.9|5763.9|5769.9|5763.9|0
1632825270000|2021-09-28 10:34:30|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|0
1632825300000|2021-09-28 10:35:00|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|0
1632825320000|2021-09-28 10:35:20|5770.5|5764.5|5770|5764|5770.9|5764.9|5770|5764|2
1632825330000|2021-09-28 10:35:30|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|0
1632825360000|2021-09-28 10:36:00|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632825370000|2021-09-28 10:36:10|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|0
1632825380000|2021-09-28 10:36:20|5772.2|5766.2|5772.2|5766.2|5772.2|5766.2|5772.2|5766.2|0
1632825400000|2021-09-28 10:36:40|5773.7|5767.7|5774|5768|5774|5768|5773.7|5767.7|0
1632825410000|2021-09-28 10:36:50|5772.7|5766.7|5772.2|5766.2|5772.7|5766.7|5772.2|5766.2|12
1632825420000|2021-09-28 10:37:00|5771.7|5765.7|5772|5766|5772|5766|5771.7|5765.7|1
1632825440000|2021-09-28 10:37:20|5772.4|5766.4|5772.9|5766.9|5772.9|5766.9|5772.4|5766.4|0
1632825470000|2021-09-28 10:37:50|5772.5|5766.5|5772.2|5766.2|5772.5|5766.5|5772.2|5766.2|0
1632825480000|2021-09-28 10:38:00|5771.9|5765.9|5771.7|5765.7|5771.9|5765.9|5771.7|5765.7|0
1632825490000|2021-09-28 10:38:10|5771.9|5765.9|5772.9|5766.9|5772.9|5766.9|5771.9|5765.9|1
1632825510000|2021-09-28 10:38:30|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|0
1632825530000|2021-09-28 10:38:50|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632825540000|2021-09-28 10:39:00|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632825550000|2021-09-28 10:39:10|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.2|5767.2|0
1632825560000|2021-09-28 10:39:20|5773.2|5767.2|5773.5|5767.5|5773.5|5767.5|5773.2|5767.2|0
1632825570000|2021-09-28 10:39:30|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632825600000|2021-09-28 10:40:00|5771.7|5765.7|5771|5765|5771.7|5765.7|5771|5765|1
1632825610000|2021-09-28 10:40:10|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|1
1632825620000|2021-09-28 10:40:20|5771|5765|5771.7|5765.7|5771.7|5765.7|5771|5765|0
1632825630000|2021-09-28 10:40:30|5771.2|5765.2|5769.9|5763.9|5771.2|5765.2|5769.9|5763.9|0
1632825700000|2021-09-28 10:41:40|5769.5|5763.5|5769.2|5763.2|5769.5|5763.5|5769.2|5763.2|2
1632825720000|2021-09-28 10:42:00|||||||||1
1632825760000|2021-09-28 10:42:40|5769.4|5763.4|5769.7|5763.7|5770.2|5764.2|5769.2|5763.2|1
1632825790000|2021-09-28 10:43:10|5770.2|5764.2|5769.7|5763.7|5770.2|5764.2|5769.2|5763.2|1
1632825800000|2021-09-28 10:43:20|5769.4|5763.4|5769.2|5763.2|5769.9|5763.9|5769.2|5763.2|1
1632825810000|2021-09-28 10:43:30|5769.4|5763.4|5771|5765|5771|5765|5769.4|5763.4|2
1632825820000|2021-09-28 10:43:40|5770.9|5764.9|5770.2|5764.2|5770.9|5764.9|5770.2|5764.2|1
1632825840000|2021-09-28 10:44:00|5768.2|5762.2|5767.5|5761.5|5768.2|5762.2|5767.5|5761.5|2
1632825850000|2021-09-28 10:44:10|5767.2|5761.2|5768.7|5762.7|5769.2|5763.2|5767.2|5761.2|1
1632825860000|2021-09-28 10:44:20|5769.1|5763.1|5769.7|5763.7|5769.7|5763.7|5769.1|5763.1|0
1632825890000|2021-09-28 10:44:50|5769.1|5763.1|5769.7|5763.7|5769.7|5763.7|5769.1|5763.1|0
1632825910000|2021-09-28 10:45:10|5770.2|5764.2|5770.7|5764.7|5770.7|5764.7|5769.7|5763.7|0
1632825960000|2021-09-28 10:46:00|5771|5765|5771.2|5765.2|5771.2|5765.2|5771|5765|0
1632825990000|2021-09-28 10:46:30|5771.5|5765.5|5771.5|5765.5|5771.5|5765.5|5771.5|5765.5|1
1632826070000|2021-09-28 10:47:50|||||||||2
1632826090000|2021-09-28 10:48:10|5771.2|5765.2|5770.7|5764.7|5771.2|5765.2|5770.7|5764.7|0
1632826140000|2021-09-28 10:49:00|5771.2|5765.2|5771.5|5765.5|5771.7|5765.7|5770.9|5764.9|0
1632826150000|2021-09-28 10:49:10|5771.7|5765.7|5770.7|5764.7|5771.7|5765.7|5770.7|5764.7|1
1632826180000|2021-09-28 10:49:40|5770.9|5764.9|5771.2|5765.2|5771.2|5765.2|5770.9|5764.9|0
1632826190000|2021-09-28 10:49:50|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|1
1632826200000|2021-09-28 10:50:00|5770.7|5764.7|5770.5|5764.5|5771.7|5765.7|5770.5|5764.5|2
1632826210000|2021-09-28 10:50:10|||||||||3
1632826220000|2021-09-28 10:50:20|5770.2|5764.2|5768.7|5762.7|5770.2|5764.2|5768.2|5762.2|1
1632826230000|2021-09-28 10:50:30|5769.2|5763.2|5769.7|5763.7|5769.7|5763.7|5769.2|5763.2|3
1632826240000|2021-09-28 10:50:40|5769.4|5763.4|5766.7|5760.7|5769.4|5763.4|5766.7|5760.7|3
1632826250000|2021-09-28 10:50:50|5767|5761|5767.2|5761.2|5767.7|5761.7|5767|5761|1
1632826260000|2021-09-28 10:51:00|5766.9|5760.9|5767|5761|5767|5761|5766.9|5760.9|0
1632826270000|2021-09-28 10:51:10|5767.2|5761.2|5767.7|5761.7|5767.7|5761.7|5767.2|5761.2|0
1632826280000|2021-09-28 10:51:20|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.4|5761.4|1
1632826290000|2021-09-28 10:51:30|5769.2|5763.2|5768.7|5762.7|5769.2|5763.2|5768.7|5762.7|0
1632826300000|2021-09-28 10:51:40|5768.4|5762.4|5767.7|5761.7|5768.4|5762.4|5767.7|5761.7|0
1632826320000|2021-09-28 10:52:00|5768.7|5762.7|5769.2|5763.2|5769.7|5763.7|5768.7|5762.7|2
1632826340000|2021-09-28 10:52:20|5768.7|5762.7|5767.7|5761.7|5768.7|5762.7|5767.7|5761.7|1
1632826350000|2021-09-28 10:52:30|5768.4|5762.4|5767.7|5761.7|5768.7|5762.7|5767.7|5761.7|0
1632826370000|2021-09-28 10:52:50|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|2
1632826380000|2021-09-28 10:53:00|5766.9|5760.9|5766.7|5760.7|5766.9|5760.9|5766.7|5760.7|0
1632826400000|2021-09-28 10:53:20|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|0
1632826410000|2021-09-28 10:53:30|5767.4|5761.4|5767.2|5761.2|5767.7|5761.7|5767.2|5761.2|2
1632826420000|2021-09-28 10:53:40|5766.9|5760.9|5767.2|5761.2|5767.7|5761.7|5766.9|5760.9|0
1632826430000|2021-09-28 10:53:50|5766.9|5760.9|5766.7|5760.7|5766.9|5760.9|5766.7|5760.7|0
1632826490000|2021-09-28 10:54:50|5766.4|5760.4|5766.7|5760.7|5766.7|5760.7|5766.4|5760.4|1
1632826500000|2021-09-28 10:55:00|5767|5761|5767.2|5761.2|5767.2|5761.2|5767|5761|0
1632826510000|2021-09-28 10:55:10|5767|5761|5766.7|5760.7|5767.2|5761.2|5766.7|5760.7|0
1632826520000|2021-09-28 10:55:20|5767|5761|5766.7|5760.7|5767.2|5761.2|5766.7|5760.7|0
1632826540000|2021-09-28 10:55:40|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|0
1632826560000|2021-09-28 10:56:00|5763.9|5757.9|5764.7|5758.7|5765.2|5759.2|5763.9|5757.9|2
1632826570000|2021-09-28 10:56:10|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|1
1632826580000|2021-09-28 10:56:20|5763.9|5757.9|5764.2|5758.2|5764.2|5758.2|5763.9|5757.9|0
1632826620000|2021-09-28 10:57:00|5766|5760|5766.2|5760.2|5766.2|5760.2|5766|5760|1
1632826670000|2021-09-28 10:57:50|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|0
1632826680000|2021-09-28 10:58:00|5766.1|5760.1|5765.5|5759.5|5766.1|5760.1|5765.2|5759.2|2
1632826690000|2021-09-28 10:58:10|5765.7|5759.7|5765.7|5759.7|5766.7|5760.7|5765.7|5759.7|0
1632826700000|2021-09-28 10:58:20|5765.4|5759.4|5765.7|5759.7|5765.7|5759.7|5765.2|5759.2|0
1632826710000|2021-09-28 10:58:30|5765.2|5759.2|5765.2|5759.2|5765.7|5759.7|5765.2|5759.2|0
1632826740000|2021-09-28 10:59:00|5763.9|5757.9|5764.4|5758.4|5764.7|5758.7|5763.9|5757.9|1
1632826750000|2021-09-28 10:59:10|5764.1|5758.1|5763.9|5757.9|5764.1|5758.1|5763.9|5757.9|0
1632826770000|2021-09-28 10:59:30|5763.7|5757.7|5760.7|5754.7|5763.7|5757.7|5760.7|5754.7|3
1632826780000|2021-09-28 10:59:40|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|0
1632826790000|2021-09-28 10:59:50|5759.7|5753.7|5759.2|5753.2|5759.7|5753.7|5758.7|5752.7|21
1632826800000|2021-09-28 11:00:00|5760.7|5754.7|5759.7|5753.7|5760.7|5754.7|5759.7|5753.7|1
1632826810000|2021-09-28 11:00:10|5762|5756|5762.2|5756.2|5762.2|5756.2|5762|5756|4
1632826820000|2021-09-28 11:00:20|5762|5756|5761.7|5755.7|5762|5756|5761.7|5755.7|30
1632826840000|2021-09-28 11:00:40|5763|5757|5763|5757|5763|5757|5763|5757|4
1632826850000|2021-09-28 11:00:50|||||||||2
1632826860000|2021-09-28 11:01:00|5763.4|5757.4|5763|5757|5763.5|5757.5|5763|5757|0
1632826870000|2021-09-28 11:01:10|5763.5|5757.5|5762.7|5756.7|5763.5|5757.5|5762.7|5756.7|0
1632826880000|2021-09-28 11:01:20|5762.4|5756.4|5762|5756|5762.4|5756.4|5762|5756|0
1632826900000|2021-09-28 11:01:40|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|0
1632826910000|2021-09-28 11:01:50|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|4
1632826920000|2021-09-28 11:02:00|||||||||16
1632826950000|2021-09-28 11:02:30|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|1
1632826960000|2021-09-28 11:02:40|5763.2|5757.2|5764.2|5758.2|5764.2|5758.2|5763.2|5757.2|0
1632826980000|2021-09-28 11:03:00|5764.9|5758.9|5764.7|5758.7|5764.9|5758.9|5764.7|5758.7|0
1632826990000|2021-09-28 11:03:10|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|5767.2|5761.2|11
1632827000000|2021-09-28 11:03:20|5767.9|5761.9|5767.5|5761.5|5768.9|5762.9|5767.2|5761.2|31
1632827020000|2021-09-28 11:03:40|5768.2|5762.2|5768.2|5762.2|5768.2|5762.2|5768.2|5762.2|0
1632827030000|2021-09-28 11:03:50|5768.9|5762.9|5770.5|5764.5|5770.5|5764.5|5768.9|5762.9|1
1632827040000|2021-09-28 11:04:00|5772|5766|5771.7|5765.7|5772|5766|5771.7|5765.7|0
1632827160000|2021-09-28 11:06:00|5773.2|5767.2|5773.7|5767.7|5773.7|5767.7|5773.2|5767.2|1
1632827170000|2021-09-28 11:06:10|5774|5768|5776|5770|5776|5770|5774|5768|0
1632827190000|2021-09-28 11:06:30|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632827200000|2021-09-28 11:06:40|5775.9|5769.9|5776.5|5770.5|5776.5|5770.5|5775.7|5769.7|2
1632827210000|2021-09-28 11:06:50|5776.9|5770.9|5777.2|5771.2|5777.2|5771.2|5776.9|5770.9|1
1632827220000|2021-09-28 11:07:00|5777|5771|5778.2|5772.2|5778.2|5772.2|5777|5771|0
1632827230000|2021-09-28 11:07:10|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.5|5771.5|0
1632827240000|2021-09-28 11:07:20|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632827260000|2021-09-28 11:07:40|5778.5|5772.5|5778|5772|5778.7|5772.7|5778|5772|12
1632827270000|2021-09-28 11:07:50|5778.2|5772.2|5777.5|5771.5|5778.2|5772.2|5777.5|5771.5|4
1632827280000|2021-09-28 11:08:00|5778|5772|5778|5772|5778|5772|5778|5772|0
1632827320000|2021-09-28 11:08:40|||||||||1
1632827330000|2021-09-28 11:08:50|5778.4|5772.4|5777.7|5771.7|5778.4|5772.4|5777.7|5771.7|4
1632827340000|2021-09-28 11:09:00|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|1
1632827360000|2021-09-28 11:09:20|5778.7|5772.7|5777.7|5771.7|5778.7|5772.7|5777.7|5771.7|1
1632827380000|2021-09-28 11:09:40|5777.4|5771.4|5777.2|5771.2|5777.4|5771.4|5777.2|5771.2|1
1632827410000|2021-09-28 11:10:10|5776.9|5770.9|5776.7|5770.7|5776.9|5770.9|5776.7|5770.7|8
1632827420000|2021-09-28 11:10:20|5777|5771|5777|5771|5777|5771|5777|5771|13
1632827450000|2021-09-28 11:10:50|5777.7|5771.7|5778.7|5772.7|5778.7|5772.7|5777.7|5771.7|2
1632827470000|2021-09-28 11:11:10|5778.4|5772.4|5778.2|5772.2|5778.4|5772.4|5778.2|5772.2|2
1632827480000|2021-09-28 11:11:20|5778.5|5772.5|5778.2|5772.2|5778.7|5772.7|5778.2|5772.2|3
1632827500000|2021-09-28 11:11:40|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|1
1632827520000|2021-09-28 11:12:00|5779|5773|5781|5775|5781|5775|5779|5773|3
1632827530000|2021-09-28 11:12:10|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632827540000|2021-09-28 11:12:20|5780.4|5774.4|5781.2|5775.2|5781.2|5775.2|5780|5774|1
1632827560000|2021-09-28 11:12:40|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1632827570000|2021-09-28 11:12:50|5780.6|5774.6|5780.2|5774.2|5780.6|5774.6|5780.2|5774.2|0
1632827600000|2021-09-28 11:13:20|5779.9|5773.9|5781.7|5775.7|5781.7|5775.7|5779.9|5773.9|1
1632827610000|2021-09-28 11:13:30|5783|5777|5783|5777|5783|5777|5783|5777|1
1632827630000|2021-09-28 11:13:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632827650000|2021-09-28 11:14:10|5784|5778|5785.5|5779.5|5785.5|5779.5|5784|5778|4
1632827660000|2021-09-28 11:14:20|5785.2|5779.2|5785.5|5779.5|5785.5|5779.5|5785.2|5779.2|1
1632827670000|2021-09-28 11:14:30|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632827720000|2021-09-28 11:15:20|5786|5780|5786|5780|5786|5780|5786|5780|2
1632827760000|2021-09-28 11:16:00|5786.5|5780.5|5788|5782|5788|5782|5786.5|5780.5|2
1632827770000|2021-09-28 11:16:10|5789.2|5783.2|5787.7|5781.7|5789.2|5783.2|5787.5|5781.5|2
1632827780000|2021-09-28 11:16:20|5787|5781|5788|5782|5789|5783|5786.7|5780.7|1
1632827790000|2021-09-28 11:16:30|5788.4|5782.4|5787.2|5781.2|5788.5|5782.5|5787.2|5781.2|0
1632827810000|2021-09-28 11:16:50|5787.5|5781.5|5787|5781|5787.5|5781.5|5786.7|5780.7|1
1632827870000|2021-09-28 11:17:50|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632827880000|2021-09-28 11:18:00|5783.5|5777.5|5785.7|5779.7|5785.7|5779.7|5782.9|5776.9|4
1632827900000|2021-09-28 11:18:20|5786|5780|5785.9|5779.9|5786.2|5780.2|5785.9|5779.9|0
1632827910000|2021-09-28 11:18:30|5785.7|5779.7|5784.5|5778.5|5786|5780|5784.5|5778.5|0
1632827920000|2021-09-28 11:18:40|5784|5778|5784|5778|5784|5778|5784|5778|0
1632827930000|2021-09-28 11:18:50|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|2
1632827940000|2021-09-28 11:19:00|5782|5776|5781.5|5775.5|5782|5776|5781.5|5775.5|0
1632827950000|2021-09-28 11:19:10|5781.7|5775.7|5781.5|5775.5|5782.7|5776.7|5781.5|5775.5|0
1632827960000|2021-09-28 11:19:20|5781.2|5775.2|5783.5|5777.5|5783.5|5777.5|5781.2|5775.2|12
1632827980000|2021-09-28 11:19:40|5784|5778|5783.5|5777.5|5784|5778|5783.5|5777.5|0
1632827990000|2021-09-28 11:19:50|5784|5778|5784|5778|5784|5778|5784|5778|0
1632828010000|2021-09-28 11:20:10|5783.7|5777.7|5783.5|5777.5|5783.7|5777.7|5783.5|5777.5|0
1632828020000|2021-09-28 11:20:20|5782.7|5776.7|5781|5775|5782.7|5776.7|5781|5775|2
1632828040000|2021-09-28 11:20:40|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632828050000|2021-09-28 11:20:50|5781|5775|5780.7|5774.7|5781|5775|5780.7|5774.7|0
1632828060000|2021-09-28 11:21:00|5781|5775|5781|5775|5781|5775|5781|5775|0
1632828070000|2021-09-28 11:21:10|5782.2|5776.2|5784|5778|5784|5778|5782.2|5776.2|0
1632828080000|2021-09-28 11:21:20|5783.9|5777.9|5783.5|5777.5|5783.9|5777.9|5783.5|5777.5|0
1632828090000|2021-09-28 11:21:30|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632828100000|2021-09-28 11:21:40|||||||||3
1632828110000|2021-09-28 11:21:50|5783.5|5777.5|5785.7|5779.7|5786.7|5780.7|5783.5|5777.5|1
1632828120000|2021-09-28 11:22:00|5785.4|5779.4|5785.2|5779.2|5785.7|5779.7|5785.2|5779.2|0
1632828130000|2021-09-28 11:22:10|5784.7|5778.7|5784.2|5778.2|5784.7|5778.7|5784.2|5778.2|0
1632828140000|2021-09-28 11:22:20|5784|5778|5783.5|5777.5|5784|5778|5783|5777|2
1632828150000|2021-09-28 11:22:30|5784|5778|5783|5777|5784|5778|5783|5777|3
1632828160000|2021-09-28 11:22:40|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|0
1632828170000|2021-09-28 11:22:50|5783.9|5777.9|5782.7|5776.7|5783.9|5777.9|5782.7|5776.7|0
1632828180000|2021-09-28 11:23:00|5784|5778|5786|5780|5786|5780|5784|5778|3
1632828190000|2021-09-28 11:23:10|5785.4|5779.4|5785.7|5779.7|5786.7|5780.7|5784.7|5778.7|1
1632828200000|2021-09-28 11:23:20|5784.2|5778.2|5786|5780|5786|5780|5784.2|5778.2|9
1632828210000|2021-09-28 11:23:30|5785.7|5779.7|5786|5780|5786.2|5780.2|5785.5|5779.5|5
1632828240000|2021-09-28 11:24:00|5785.7|5779.7|5784.2|5778.2|5785.7|5779.7|5784.2|5778.2|1
1632828250000|2021-09-28 11:24:10|5782.2|5776.2|5782.7|5776.7|5782.7|5776.7|5781.2|5775.2|4
1632828270000|2021-09-28 11:24:30|5783|5777|5783.2|5777.2|5783.2|5777.2|5783|5777|0
1632828280000|2021-09-28 11:24:40|5782.7|5776.7|5780|5774|5782.7|5776.7|5779.7|5773.7|3
1632828290000|2021-09-28 11:24:50|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|0
1632828300000|2021-09-28 11:25:00|5779.4|5773.4|5778.7|5772.7|5779.4|5773.4|5778.5|5772.5|0
1632828310000|2021-09-28 11:25:10|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632828320000|2021-09-28 11:25:20|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|1
1632828350000|2021-09-28 11:25:50|5780.2|5774.2|5780|5774|5780.2|5774.2|5780|5774|1
1632828370000|2021-09-28 11:26:10|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632828380000|2021-09-28 11:26:20|5781|5775|5781.2|5775.2|5781.5|5775.5|5781|5775|0
1632828390000|2021-09-28 11:26:30|5782.4|5776.4|5782.7|5776.7|5782.7|5776.7|5781.7|5775.7|1
1632828400000|2021-09-28 11:26:40|5780.4|5774.4|5780.2|5774.2|5780.4|5774.4|5780.2|5774.2|3
1632828420000|2021-09-28 11:27:00|5779.7|5773.7|5779.4|5773.4|5779.7|5773.7|5779.4|5773.4|0
1632828430000|2021-09-28 11:27:10|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|0
1632828460000|2021-09-28 11:27:40|5780.6|5774.6|5782.5|5776.5|5782.7|5776.7|5780.6|5774.6|6
1632828470000|2021-09-28 11:27:50|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632828480000|2021-09-28 11:28:00|5782|5776|5781.7|5775.7|5782|5776|5781.2|5775.2|0
1632828500000|2021-09-28 11:28:20|5782.1|5776.1|5782.7|5776.7|5782.7|5776.7|5782.1|5776.1|1
1632828530000|2021-09-28 11:28:50|5783.2|5777.2|5783.7|5777.7|5783.7|5777.7|5783.2|5777.2|0
1632828560000|2021-09-28 11:29:20|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632828610000|2021-09-28 11:30:10|5782.9|5776.9|5782.7|5776.7|5782.9|5776.9|5782.7|5776.7|0
1632828620000|2021-09-28 11:30:20|5782.2|5776.2|5781.5|5775.5|5782.2|5776.2|5781.5|5775.5|1
1632828630000|2021-09-28 11:30:30|5780.9|5774.9|5780.7|5774.7|5780.9|5774.9|5780.7|5774.7|0
1632828650000|2021-09-28 11:30:50|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|1
1632828670000|2021-09-28 11:31:10|5782.5|5776.5|5783|5777|5783|5777|5782.5|5776.5|0
1632828680000|2021-09-28 11:31:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632828690000|2021-09-28 11:31:30|5784|5778|5785.2|5779.2|5785.2|5779.2|5784|5778|1
1632828700000|2021-09-28 11:31:40|5785.5|5779.5|5785.7|5779.7|5785.7|5779.7|5785.5|5779.5|0
1632828720000|2021-09-28 11:32:00|5785.5|5779.5|5785.2|5779.2|5785.5|5779.5|5785.2|5779.2|0
1632828760000|2021-09-28 11:32:40|5784.7|5778.7|5784.5|5778.5|5784.7|5778.7|5784.5|5778.5|0
1632828770000|2021-09-28 11:32:50|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|0
1632828780000|2021-09-28 11:33:00|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|2
1632828790000|2021-09-28 11:33:10|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1632828800000|2021-09-28 11:33:20|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632828830000|2021-09-28 11:33:50|5781.7|5775.7|5781.7|5775.7|5782|5776|5781.7|5775.7|6
1632828840000|2021-09-28 11:34:00|5781.2|5775.2|5780.2|5774.2|5781.2|5775.2|5780.2|5774.2|1
1632828890000|2021-09-28 11:34:50|5779.9|5773.9|5779.7|5773.7|5779.9|5773.9|5779.7|5773.7|0
1632828900000|2021-09-28 11:35:00|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|1
1632828910000|2021-09-28 11:35:10|5780.9|5774.9|5780.7|5774.7|5780.9|5774.9|5780.7|5774.7|0
1632828940000|2021-09-28 11:35:40|5781.7|5775.7|5783.7|5777.7|5783.7|5777.7|5781.7|5775.7|1
1632828950000|2021-09-28 11:35:50|5784.4|5778.4|5784.7|5778.7|5784.7|5778.7|5784.4|5778.4|5
1632828960000|2021-09-28 11:36:00|5785|5779|5785|5779|5785|5779|5785|5779|0
1632828970000|2021-09-28 11:36:10|5784.7|5778.7|5785|5779|5785|5779|5784.7|5778.7|0
1632828980000|2021-09-28 11:36:20|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632828990000|2021-09-28 11:36:30|5785|5779|5785|5779|5785|5779|5784.7|5778.7|0
1632829010000|2021-09-28 11:36:50|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632829020000|2021-09-28 11:37:00|5785|5779|5785.2|5779.2|5785.2|5779.2|5785|5779|0
1632829030000|2021-09-28 11:37:10|5784.9|5778.9|5785|5779|5785|5779|5784.9|5778.9|0
1632829050000|2021-09-28 11:37:30|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632829070000|2021-09-28 11:37:50|5784.2|5778.2|5784.7|5778.7|5784.7|5778.7|5784.2|5778.2|0
1632829080000|2021-09-28 11:38:00|5785|5779|5784.7|5778.7|5785|5779|5784.7|5778.7|0
1632829090000|2021-09-28 11:38:10|5784.4|5778.4|5784.7|5778.7|5784.7|5778.7|5784.2|5778.2|0
1632829100000|2021-09-28 11:38:20|5784.4|5778.4|5784.2|5778.2|5784.7|5778.7|5784.2|5778.2|0
1632829110000|2021-09-28 11:38:30|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|1
1632829140000|2021-09-28 11:39:00|5784.9|5778.9|5784.5|5778.5|5785|5779|5784.5|5778.5|3
1632829160000|2021-09-28 11:39:20|5784.7|5778.7|5784.9|5778.9|5784.9|5778.9|5784.7|5778.7|0
1632829170000|2021-09-28 11:39:30|5784.7|5778.7|5784.5|5778.5|5784.7|5778.7|5784.5|5778.5|0
1632829180000|2021-09-28 11:39:40|5784.7|5778.7|5784.5|5778.5|5784.7|5778.7|5784.5|5778.5|0
1632829190000|2021-09-28 11:39:50|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632829200000|2021-09-28 11:40:00|5785.2|5779.2|5785.2|5779.2|5785.5|5779.5|5785.2|5779.2|0
1632829210000|2021-09-28 11:40:10|||||||||1
1632829220000|2021-09-28 11:40:20|5785.5|5779.5|5786.5|5780.5|5786.5|5780.5|5785.5|5779.5|3
1632829230000|2021-09-28 11:40:30|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5785.7|5779.7|0
1632829270000|2021-09-28 11:41:10|5786.7|5780.7|5786.5|5780.5|5787|5781|5786.5|5780.5|0
1632829350000|2021-09-28 11:42:30|5787|5781|5787|5781|5787|5781|5786.7|5780.7|1
1632829360000|2021-09-28 11:42:40|5787.4|5781.4|5787|5781|5787.4|5781.4|5787|5781|1
1632829380000|2021-09-28 11:43:00|||||||||2
1632829390000|2021-09-28 11:43:10|5787.4|5781.4|5788|5782|5788|5782|5786.5|5780.5|15
1632829400000|2021-09-28 11:43:20|5787.5|5781.5|5787.5|5781.5|5788|5782|5786.7|5780.7|0
1632829470000|2021-09-28 11:44:30|5788|5782|5788|5782|5788|5782|5788|5782|0
1632829480000|2021-09-28 11:44:40|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|0
1632829500000|2021-09-28 11:45:00|5788.5|5782.5|5788.2|5782.2|5788.5|5782.5|5788|5782|1
1632829510000|2021-09-28 11:45:10|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.2|5782.2|1
1632829530000|2021-09-28 11:45:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632829540000|2021-09-28 11:45:40|5788.5|5782.5|5788.5|5782.5|5788.9|5782.9|5788.5|5782.5|1
1632829550000|2021-09-28 11:45:50|5788.2|5782.2|5788.2|5782.2|5788.5|5782.5|5788.2|5782.2|0
1632829590000|2021-09-28 11:46:30|5788.5|5782.5|5788.2|5782.2|5788.5|5782.5|5788.2|5782.2|0
1632829600000|2021-09-28 11:46:40|5788|5782|5788|5782|5788|5782|5788|5782|0
1632829610000|2021-09-28 11:46:50|5787.5|5781.5|5786.7|5780.7|5788|5782|5786.7|5780.7|1
1632829620000|2021-09-28 11:47:00|5787|5781|5787|5781|5787.5|5781.5|5787|5781|0
1632829640000|2021-09-28 11:47:20|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632829650000|2021-09-28 11:47:30|5787|5781|5786.7|5780.7|5787|5781|5786.7|5780.7|0
1632829660000|2021-09-28 11:47:40|5787|5781|5787|5781|5787|5781|5787|5781|0
1632829680000|2021-09-28 11:48:00|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632829710000|2021-09-28 11:48:30|5787|5781|5787.5|5781.5|5787.5|5781.5|5787|5781|0
1632829740000|2021-09-28 11:49:00|5787.7|5781.7|5788.5|5782.5|5788.5|5782.5|5787.7|5781.7|0
1632829750000|2021-09-28 11:49:10|5789|5783|5789|5783|5789|5783|5789|5783|0
1632829800000|2021-09-28 11:50:00|5789.4|5783.4|5788|5782|5789.4|5783.4|5788|5782|2
1632829810000|2021-09-28 11:50:10|5787.7|5781.7|5787.5|5781.5|5787.7|5781.7|5787.5|5781.5|0
1632829820000|2021-09-28 11:50:20|5788.4|5782.4|5787.7|5781.7|5788.5|5782.5|5787.7|5781.7|0
1632829830000|2021-09-28 11:50:30|5787.5|5781.5|5787|5781|5787.7|5781.7|5786.7|5780.7|0
1632829840000|2021-09-28 11:50:40|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5786.7|5780.7|0
1632829850000|2021-09-28 11:50:50|5787.2|5781.2|5787|5781|5787.2|5781.2|5787|5781|0
1632829860000|2021-09-28 11:51:00|5787.4|5781.4|5787.5|5781.5|5787.5|5781.5|5787.4|5781.4|0
1632829870000|2021-09-28 11:51:10|5787|5781|5787|5781|5787|5781|5787|5781|0
1632829880000|2021-09-28 11:51:20|5788|5782|5787.5|5781.5|5788|5782|5787.5|5781.5|2
1632829900000|2021-09-28 11:51:40|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1632829910000|2021-09-28 11:51:50|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|0
1632829940000|2021-09-28 11:52:20|5786.9|5780.9|5786.2|5780.2|5786.9|5780.9|5786.2|5780.2|0
1632829950000|2021-09-28 11:52:30|5785.7|5779.7|5784.7|5778.7|5785.7|5779.7|5784.7|5778.7|1
1632829960000|2021-09-28 11:52:40|5784.4|5778.4|5785.7|5779.7|5785.7|5779.7|5783.9|5777.9|3
1632829970000|2021-09-28 11:52:50|5786.2|5780.2|5785.9|5779.9|5786.7|5780.7|5785.9|5779.9|6
1632829980000|2021-09-28 11:53:00|5785.7|5779.7|5786.7|5780.7|5787.2|5781.2|5785.7|5779.7|8
1632829990000|2021-09-28 11:53:10|5787|5781|5786.2|5780.2|5787|5781|5786.2|5780.2|10
1632830010000|2021-09-28 11:53:30|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1632830020000|2021-09-28 11:53:40|5786.7|5780.7|5787.5|5781.5|5787.5|5781.5|5786.7|5780.7|3
1632830030000|2021-09-28 11:53:50|5786.9|5780.9|5786.2|5780.2|5786.9|5780.9|5786.2|5780.2|0
1632830050000|2021-09-28 11:54:10|5786.5|5780.5|5786.7|5780.7|5786.7|5780.7|5786.5|5780.5|0
1632830060000|2021-09-28 11:54:20|5787.7|5781.7|5787.2|5781.2|5787.7|5781.7|5787.2|5781.2|2
1632830070000|2021-09-28 11:54:30|5787|5781|5787|5781|5787|5781|5787|5781|1
1632830080000|2021-09-28 11:54:40|5787.2|5781.2|5788.2|5782.2|5788.2|5782.2|5787.2|5781.2|2
1632830090000|2021-09-28 11:54:50|5788|5782|5788|5782|5788|5782|5788|5782|0
1632830100000|2021-09-28 11:55:00|5789|5783|5788.2|5782.2|5789.7|5783.7|5787.7|5781.7|38
1632830120000|2021-09-28 11:55:20|5787.9|5781.9|5788.2|5782.2|5788.2|5782.2|5787.7|5781.7|0
1632830130000|2021-09-28 11:55:30|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|18
1632830140000|2021-09-28 11:55:40|5787.5|5781.5|5788.2|5782.2|5788.2|5782.2|5785|5779|20
1632830150000|2021-09-28 11:55:50|5788.5|5782.5|5787.7|5781.7|5788.5|5782.5|5787.4|5781.4|0
1632830180000|2021-09-28 11:56:20|5786.7|5780.7|5786.2|5780.2|5786.7|5780.7|5785.4|5779.4|5
1632830200000|2021-09-28 11:56:40|5785.4|5779.4|5785.7|5779.7|5785.7|5779.7|5785.4|5779.4|0
1632830210000|2021-09-28 11:56:50|5786|5780|5787.7|5781.7|5787.7|5781.7|5786|5780|1
1632830220000|2021-09-28 11:57:00|5786.7|5780.7|5787.7|5781.7|5787.7|5781.7|5786.7|5780.7|34
1632830240000|2021-09-28 11:57:20|5787.4|5781.4|5786.7|5780.7|5787.4|5781.4|5786.7|5780.7|0
1632830260000|2021-09-28 11:57:40|5787.5|5781.5|5787.2|5781.2|5787.5|5781.5|5786.7|5780.7|3
1632830270000|2021-09-28 11:57:50|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.1|5780.1|0
1632830300000|2021-09-28 11:58:20|5787.2|5781.2|5786.7|5780.7|5787.2|5781.2|5786.7|5780.7|0
1632830310000|2021-09-28 11:58:30|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|2
1632830320000|2021-09-28 11:58:40|5786.7|5780.7|5786.9|5780.9|5787.7|5781.7|5786.7|5780.7|0
1632830340000|2021-09-28 11:59:00|5786.7|5780.7|5786.7|5780.7|5787.7|5781.7|5786.7|5780.7|4
1632830350000|2021-09-28 11:59:10|5787.4|5781.4|5786.7|5780.7|5787.4|5781.4|5786.4|5780.4|1
1632830360000|2021-09-28 11:59:20|5786.4|5780.4|5786|5780|5786.4|5780.4|5785.7|5779.7|0
1632830370000|2021-09-28 11:59:30|5785.7|5779.7|5785.7|5779.7|5787.2|5781.2|5785.7|5779.7|2
1632830390000|2021-09-28 11:59:50|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1632830400000|2021-09-28 12:00:00|5786.2|5780.2|5785.9|5779.9|5786.2|5780.2|5784.9|5778.9|0
1632830410000|2021-09-28 12:00:10|5785.2|5779.2|5784.7|5778.7|5785.4|5779.4|5784.7|5778.7|3
1632830420000|2021-09-28 12:00:20|5786.2|5780.2|5785.2|5779.2|5786.2|5780.2|5785.2|5779.2|1
1632830430000|2021-09-28 12:00:30|5785.5|5779.5|5785.2|5779.2|5785.5|5779.5|5785.2|5779.2|0
1632830440000|2021-09-28 12:00:40|5785.5|5779.5|5786.2|5780.2|5786.2|5780.2|5785.5|5779.5|1
1632830450000|2021-09-28 12:00:50|5786.5|5780.5|5787.2|5781.2|5787.2|5781.2|5786.5|5780.5|0
1632830460000|2021-09-28 12:01:00|5788.3|5782.3|5791.2|5785.2|5791.7|5785.7|5788.3|5782.3|5
1632830470000|2021-09-28 12:01:10|5791.5|5785.5|5791.2|5785.2|5791.5|5785.5|5791|5785|1
1632830480000|2021-09-28 12:01:20|5790.7|5784.7|5792.7|5786.7|5792.7|5786.7|5790.7|5784.7|25
1632830490000|2021-09-28 12:01:30|5793|5787|5796.5|5790.5|5796.7|5790.7|5792.5|5786.5|37
1632830500000|2021-09-28 12:01:40|5796|5790|5797.7|5791.7|5797.7|5791.7|5795.7|5789.7|12
1632830510000|2021-09-28 12:01:50|5799.9|5793.9|5798.2|5792.2|5799.9|5793.9|5798.2|5792.2|8
1632830520000|2021-09-28 12:02:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|4
1632830530000|2021-09-28 12:02:10|5798.5|5792.5|5797.2|5791.2|5798.5|5792.5|5797.2|5791.2|0
1632830540000|2021-09-28 12:02:20|5798|5792|5797.7|5791.7|5798|5792|5797.7|5791.7|0
1632830550000|2021-09-28 12:02:30|5797.5|5791.5|5796.5|5790.5|5797.5|5791.5|5796.2|5790.2|2
1632830560000|2021-09-28 12:02:40|5796.7|5790.7|5797.5|5791.5|5798.2|5792.2|5796.2|5790.2|3
1632830570000|2021-09-28 12:02:50|5797.7|5791.7|5797.2|5791.2|5797.7|5791.7|5797|5791|0
1632830580000|2021-09-28 12:03:00|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.4|5791.4|0
1632830590000|2021-09-28 12:03:10|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|3
1632830600000|2021-09-28 12:03:20|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|12
1632830620000|2021-09-28 12:03:40|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|2
1632830630000|2021-09-28 12:03:50|5797.9|5791.9|5796.5|5790.5|5797.9|5791.9|5796.5|5790.5|4
1632830640000|2021-09-28 12:04:00|5797|5791|5798.2|5792.2|5798.5|5792.5|5797|5791|1
1632830650000|2021-09-28 12:04:10|5797.9|5791.9|5796.5|5790.5|5797.9|5791.9|5796.5|5790.5|2
1632830660000|2021-09-28 12:04:20|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5
1632830670000|2021-09-28 12:04:30|5797.5|5791.5|5796.2|5790.2|5797.5|5791.5|5796.2|5790.2|4
1632830680000|2021-09-28 12:04:40|5795.9|5789.9|5796.5|5790.5|5797|5791|5795.9|5789.9|2
1632830690000|2021-09-28 12:04:50|5796.2|5790.2|5794.2|5788.2|5796.2|5790.2|5794.2|5788.2|7
1632830700000|2021-09-28 12:05:00|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|1
1632830710000|2021-09-28 12:05:10|5794.7|5788.7|5794.2|5788.2|5794.7|5788.7|5794.2|5788.2|0
1632830720000|2021-09-28 12:05:20|5794.7|5788.7|5794.4|5788.4|5794.7|5788.7|5794.4|5788.4|1
1632830730000|2021-09-28 12:05:30|5794.2|5788.2|5794.2|5788.2|5794.5|5788.5|5794.2|5788.2|0
1632830760000|2021-09-28 12:06:00|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|1
1632830770000|2021-09-28 12:06:10|5795.2|5789.2|5794.2|5788.2|5795.2|5789.2|5794.2|5788.2|1
1632830780000|2021-09-28 12:06:20|5794.5|5788.5|5794.2|5788.2|5794.5|5788.5|5794.2|5788.2|0
1632830790000|2021-09-28 12:06:30|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|1
1632830800000|2021-09-28 12:06:40|5795.5|5789.5|5793.9|5787.9|5795.5|5789.5|5793.9|5787.9|1
1632830820000|2021-09-28 12:07:00|5793.7|5787.7|5793.7|5787.7|5795.7|5789.7|5793.7|5787.7|2
1632830840000|2021-09-28 12:07:20|5791.7|5785.7|5792.7|5786.7|5793|5787|5791.7|5785.7|6
1632830850000|2021-09-28 12:07:30|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|1
1632830860000|2021-09-28 12:07:40|5792.2|5786.2|5792.2|5786.2|5792.7|5786.7|5791.4|5785.4|15
1632830870000|2021-09-28 12:07:50|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632830880000|2021-09-28 12:08:00|5793.7|5787.7|5794|5788|5794|5788|5793.2|5787.2|2
1632830890000|2021-09-28 12:08:10|5793.7|5787.7|5793.7|5787.7|5794|5788|5793.7|5787.7|0
1632830900000|2021-09-28 12:08:20|5793.2|5787.2|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|0
1632830910000|2021-09-28 12:08:30|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|1
1632830920000|2021-09-28 12:08:40|5791.9|5785.9|5791.4|5785.4|5791.9|5785.9|5791.4|5785.4|1
1632830930000|2021-09-28 12:08:50|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|46
1632830950000|2021-09-28 12:09:10|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1632830960000|2021-09-28 12:09:20|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|0
1632830970000|2021-09-28 12:09:30|5791.7|5785.7|5793.2|5787.2|5793.2|5787.2|5791.7|5785.7|0
1632830990000|2021-09-28 12:09:50|5792.9|5786.9|5792.7|5786.7|5793.2|5787.2|5792.2|5786.2|2
1632831000000|2021-09-28 12:10:00|5792.2|5786.2|5792.9|5786.9|5792.9|5786.9|5792.2|5786.2|0
1632831010000|2021-09-28 12:10:10|5793.2|5787.2|5792.6|5786.6|5793.2|5787.2|5792.6|5786.6|0
1632831020000|2021-09-28 12:10:20|5792.7|5786.7|5793.2|5787.2|5793.2|5787.2|5792.7|5786.7|1
1632831030000|2021-09-28 12:10:30|5792.9|5786.9|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|0
1632831040000|2021-09-28 12:10:40|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|1
1632831050000|2021-09-28 12:10:50|5792.7|5786.7|5791.4|5785.4|5792.7|5786.7|5791.4|5785.4|2
1632831060000|2021-09-28 12:11:00|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5790.9|5784.9|0
1632831070000|2021-09-28 12:11:10|5792.2|5786.2|5792.5|5786.5|5792.9|5786.9|5791.9|5785.9|2
1632831080000|2021-09-28 12:11:20|5792.9|5786.9|5792.2|5786.2|5792.9|5786.9|5791.7|5785.7|0
1632831090000|2021-09-28 12:11:30|5791.7|5785.7|5792.2|5786.2|5792.4|5786.4|5791.7|5785.7|0
1632831100000|2021-09-28 12:11:40|5791.9|5785.9|5791.7|5785.7|5791.9|5785.9|5791.7|5785.7|0
1632831110000|2021-09-28 12:11:50|5792.2|5786.2|5791.4|5785.4|5792.2|5786.2|5791.4|5785.4|0
1632831120000|2021-09-28 12:12:00|5791.1|5785.1|5790.9|5784.9|5791.1|5785.1|5790.9|5784.9|0
1632831130000|2021-09-28 12:12:10|5791.5|5785.5|5791.9|5785.9|5792.7|5786.7|5791.5|5785.5|4
1632831140000|2021-09-28 12:12:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|0
1632831150000|2021-09-28 12:12:30|5792.5|5786.5|5792.2|5786.2|5792.5|5786.5|5792.2|5786.2|0
1632831180000|2021-09-28 12:13:00|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.5|5785.5|0
1632831210000|2021-09-28 12:13:30|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.7|5785.7|0
1632831220000|2021-09-28 12:13:40|5791.9|5785.9|5791.7|5785.7|5791.9|5785.9|5791.7|5785.7|0
1632831230000|2021-09-28 12:13:50|5792|5786|5791.7|5785.7|5792|5786|5791.7|5785.7|0
1632831240000|2021-09-28 12:14:00|5791.9|5785.9|5792.4|5786.4|5792.5|5786.5|5791.7|5785.7|0
1632831250000|2021-09-28 12:14:10|5792.1|5786.1|5790.7|5784.7|5792.1|5786.1|5790.7|5784.7|0
1632831260000|2021-09-28 12:14:20|5790.4|5784.4|5790.9|5784.9|5791.4|5785.4|5790.4|5784.4|1
1632831270000|2021-09-28 12:14:30|5790.4|5784.4|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632831280000|2021-09-28 12:14:40|5790.6|5784.6|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632831290000|2021-09-28 12:14:50|5790.6|5784.6|5790.9|5784.9|5790.9|5784.9|5790.6|5784.6|0
1632831300000|2021-09-28 12:15:00|5789.9|5783.9|5791.9|5785.9|5791.9|5785.9|5789.9|5783.9|1
1632831310000|2021-09-28 12:15:10|5790.7|5784.7|5790.4|5784.4|5790.7|5784.7|5790.4|5784.4|0
1632831320000|2021-09-28 12:15:20|5790.7|5784.7|5790.4|5784.4|5790.7|5784.7|5790.4|5784.4|1
1632831330000|2021-09-28 12:15:30|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|3
1632831340000|2021-09-28 12:15:40|5790.2|5784.2|5789.9|5783.9|5790.2|5784.2|5789.9|5783.9|1
1632831350000|2021-09-28 12:15:50|||||||||4
1632831370000|2021-09-28 12:16:10|5790.5|5784.5|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|1
1632831380000|2021-09-28 12:16:20|5789.9|5783.9|5791.2|5785.2|5791.2|5785.2|5789.9|5783.9|1
1632831390000|2021-09-28 12:16:30|5790.9|5784.9|5791.5|5785.5|5791.5|5785.5|5790.9|5784.9|7
1632831400000|2021-09-28 12:16:40|5791.7|5785.7|5791.2|5785.2|5791.9|5785.9|5791.2|5785.2|0
1632831410000|2021-09-28 12:16:50|5791.5|5785.5|5791.2|5785.2|5791.5|5785.5|5791.2|5785.2|3
1632831420000|2021-09-28 12:17:00|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|1
1632831440000|2021-09-28 12:17:20|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|0
1632831450000|2021-09-28 12:17:30|5790.1|5784.1|5790.4|5784.4|5791|5785|5790.1|5784.1|3
1632831460000|2021-09-28 12:17:40|5790.9|5784.9|5792.9|5786.9|5792.9|5786.9|5790.7|5784.7|20
1632831470000|2021-09-28 12:17:50|5793.2|5787.2|5792.7|5786.7|5793.4|5787.4|5792.7|5786.7|0
1632831480000|2021-09-28 12:18:00|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5791.7|5785.7|0
1632831490000|2021-09-28 12:18:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|0
1632831500000|2021-09-28 12:18:20|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5791.7|5785.7|0
1632831510000|2021-09-28 12:18:30|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5792.2|5786.2|211
1632831520000|2021-09-28 12:18:40|5792.9|5786.9|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632831530000|2021-09-28 12:18:50|5793.5|5787.5|5793.7|5787.7|5793.7|5787.7|5793.5|5787.5|10
1632831540000|2021-09-28 12:19:00|5792.9|5786.9|5793.7|5787.7|5793.7|5787.7|5792.9|5786.9|2
1632831550000|2021-09-28 12:19:10|5793.4|5787.4|5794.4|5788.4|5794.7|5788.7|5792.2|5786.2|6
1632831560000|2021-09-28 12:19:20|5794.2|5788.2|5798|5792|5798|5792|5793.9|5787.9|3
1632831570000|2021-09-28 12:19:30|5798.5|5792.5|5798.2|5792.2|5799.2|5793.2|5798.2|5792.2|2
1632831600000|2021-09-28 12:20:00|5797.9|5791.9|5797.7|5791.7|5798.7|5792.7|5797.7|5791.7|6
1632831670000|2021-09-28 12:21:10|5797.9|5791.9|5798.9|5792.9|5799.2|5793.2|5797.9|5791.9|1
1632831680000|2021-09-28 12:21:20|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|0
1632831690000|2021-09-28 12:21:30|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|0
1632831700000|2021-09-28 12:21:40|5796.7|5790.7|5796.4|5790.4|5796.7|5790.7|5796.4|5790.4|2
1632831710000|2021-09-28 12:21:50|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|74
1632831720000|2021-09-28 12:22:00|5795.4|5789.4|5793.4|5787.4|5795.4|5789.4|5793.2|5787.2|4
1632831730000|2021-09-28 12:22:10|5798.9|5792.9|5798.7|5792.7|5799.2|5793.2|5798.4|5792.4|10
1632831740000|2021-09-28 12:22:20|5798.9|5792.9|5798.9|5792.9|5799.2|5793.2|5798.5|5792.5|2
1632831750000|2021-09-28 12:22:30|5797.9|5791.9|5798.2|5792.2|5798.2|5792.2|5797.9|5791.9|1
1632831760000|2021-09-28 12:22:40|5797.7|5791.7|5798|5792|5798|5792|5797.7|5791.7|13
1632831770000|2021-09-28 12:22:50|5798.2|5792.2|5799.2|5793.2|5799.2|5793.2|5796.7|5790.7|4
1632831780000|2021-09-28 12:23:00|5798.9|5792.9|5798.4|5792.4|5798.9|5792.9|5798.4|5792.4|74
1632831790000|2021-09-28 12:23:10|5796.7|5790.7|5796.4|5790.4|5796.7|5790.7|5795.9|5789.9|8
1632831810000|2021-09-28 12:23:30|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|1
1632831830000|2021-09-28 12:23:50|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632831850000|2021-09-28 12:24:10|5797.4|5791.4|5797.2|5791.2|5797.7|5791.7|5796.5|5790.5|1
1632831870000|2021-09-28 12:24:30|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|0
1632831880000|2021-09-28 12:24:40|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5797.2|5791.2|0
1632831890000|2021-09-28 12:24:50|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1632831900000|2021-09-28 12:25:00|5796.9|5790.9|5793.4|5787.4|5796.9|5790.9|5793.4|5787.4|2
1632831910000|2021-09-28 12:25:10|5794.9|5788.9|5793.4|5787.4|5794.9|5788.9|5793.4|5787.4|3
1632831930000|2021-09-28 12:25:30|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|2
1632831960000|2021-09-28 12:26:00|5791.7|5785.7|5792.7|5786.7|5792.7|5786.7|5791.7|5785.7|1
1632831970000|2021-09-28 12:26:10|5793.2|5787.2|5793|5787|5793.2|5787.2|5792.7|5786.7|0
1632831990000|2021-09-28 12:26:30|5793.2|5787.2|5794.4|5788.4|5794.4|5788.4|5793.2|5787.2|1
1632832000000|2021-09-28 12:26:40|5794.2|5788.2|5794.4|5788.4|5794.4|5788.4|5794.2|5788.2|129
1632832010000|2021-09-28 12:26:50|5795|5789|5795.5|5789.5|5795.5|5789.5|5795|5789|3
1632832020000|2021-09-28 12:27:00|5795.7|5789.7|5795.7|5789.7|5796|5790|5795.7|5789.7|0
1632832030000|2021-09-28 12:27:10|5794.9|5788.9|5795.4|5789.4|5795.4|5789.4|5794.9|5788.9|5
1632832040000|2021-09-28 12:27:20|5795.2|5789.2|5794.9|5788.9|5795.2|5789.2|5794.9|5788.9|2
1632832050000|2021-09-28 12:27:30|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632832060000|2021-09-28 12:27:40|5793.9|5787.9|5794.4|5788.4|5794.4|5788.4|5793.9|5787.9|0
1632832070000|2021-09-28 12:27:50|5793.9|5787.9|5794.4|5788.4|5794.4|5788.4|5793.9|5787.9|20
1632832080000|2021-09-28 12:28:00|5793.7|5787.7|5793.4|5787.4|5793.7|5787.7|5793.4|5787.4|3
1632832090000|2021-09-28 12:28:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|2
1632832110000|2021-09-28 12:28:30|5792.9|5786.9|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632832120000|2021-09-28 12:28:40|5791.9|5785.9|5793.2|5787.2|5793.2|5787.2|5791.9|5785.9|2
1632832140000|2021-09-28 12:29:00|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|1
1632832150000|2021-09-28 12:29:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5792.9|5786.9|0
1632832170000|2021-09-28 12:29:30|5792.9|5786.9|5791.7|5785.7|5792.9|5786.9|5791.7|5785.7|0
1632832190000|2021-09-28 12:29:50|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|1
1632832200000|2021-09-28 12:30:00|5791.7|5785.7|5791.4|5785.4|5792.9|5786.9|5791.4|5785.4|2
1632832230000|2021-09-28 12:30:30|5791.7|5785.7|5791.4|5785.4|5791.9|5785.9|5791.4|5785.4|0
1632832250000|2021-09-28 12:30:50|5791.7|5785.7|5794.7|5788.7|5794.7|5788.7|5791.7|5785.7|15
1632832260000|2021-09-28 12:31:00|5794.2|5788.2|5793.7|5787.7|5794.2|5788.2|5793.4|5787.4|9
1632832270000|2021-09-28 12:31:10|5793.4|5787.4|5790.7|5784.7|5793.4|5787.4|5790.7|5784.7|9
1632832280000|2021-09-28 12:31:20|5791.1|5785.1|5791.9|5785.9|5791.9|5785.9|5790.7|5784.7|9
1632832290000|2021-09-28 12:31:30|5791.4|5785.4|5791.2|5785.2|5791.4|5785.4|5791.2|5785.2|0
1632832300000|2021-09-28 12:31:40|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|7
1632832310000|2021-09-28 12:31:50|||||||||8
1632832320000|2021-09-28 12:32:00|5790.5|5784.5|5790.9|5784.9|5790.9|5784.9|5789.9|5783.9|15
1632832330000|2021-09-28 12:32:10|5791.9|5785.9|5791.9|5785.9|5792.2|5786.2|5791.4|5785.4|2
1632832340000|2021-09-28 12:32:20|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.7|5785.7|1
1632832350000|2021-09-28 12:32:30|5792.2|5786.2|5793.2|5787.2|5794.2|5788.2|5792.2|5786.2|4
1632832360000|2021-09-28 12:32:40|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|2
1632832370000|2021-09-28 12:32:50|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5794.7|5788.7|13
1632832380000|2021-09-28 12:33:00|5797|5791|5796.7|5790.7|5797.2|5791.2|5796.4|5790.4|6
1632832390000|2021-09-28 12:33:10|5795.4|5789.4|5794.7|5788.7|5795.4|5789.4|5794.2|5788.2|5
1632832410000|2021-09-28 12:33:30|5794.5|5788.5|5793.2|5787.2|5794.5|5788.5|5792.4|5786.4|3
1632832420000|2021-09-28 12:33:40|5792.9|5786.9|5792.7|5786.7|5792.9|5786.9|5792.7|5786.7|0
1632832430000|2021-09-28 12:33:50|5792.4|5786.4|5791.4|5785.4|5792.4|5786.4|5791.2|5785.2|1
1632832440000|2021-09-28 12:34:00|5790.7|5784.7|5792.7|5786.7|5792.7|5786.7|5790.7|5784.7|3
1632832450000|2021-09-28 12:34:10|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632832460000|2021-09-28 12:34:20|5792.7|5786.7|5791.7|5785.7|5792.7|5786.7|5791.7|5785.7|1
1632832470000|2021-09-28 12:34:30|5791.9|5785.9|5791.4|5785.4|5791.9|5785.9|5790.4|5784.4|1
1632832480000|2021-09-28 12:34:40|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|0
1632832490000|2021-09-28 12:34:50|5790.9|5784.9|5787.7|5781.7|5790.9|5784.9|5787.7|5781.7|11
1632832500000|2021-09-28 12:35:00|5787.4|5781.4|5787.4|5781.4|5787.7|5781.7|5787.4|5781.4|2
1632832530000|2021-09-28 12:35:30|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|2
1632832540000|2021-09-28 12:35:40|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|1
1632832550000|2021-09-28 12:35:50|5787.7|5781.7|5787.4|5781.4|5787.7|5781.7|5787.4|5781.4|4
1632832560000|2021-09-28 12:36:00|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|0
1632832570000|2021-09-28 12:36:10|5787.2|5781.2|5786.2|5780.2|5787.2|5781.2|5786.2|5780.2|1
1632832590000|2021-09-28 12:36:30|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|2
1632832600000|2021-09-28 12:36:40|5785.2|5779.2|5784.7|5778.7|5785.2|5779.2|5784.7|5778.7|10
1632832610000|2021-09-28 12:36:50|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|8
1632832620000|2021-09-28 12:37:00|5780.7|5774.7|5781.2|5775.2|5781.5|5775.5|5780.7|5774.7|16
1632832630000|2021-09-28 12:37:10|5781.7|5775.7|5778.7|5772.7|5781.7|5775.7|5777.7|5771.7|11
1632832640000|2021-09-28 12:37:20|5778|5772|5778.2|5772.2|5778.2|5772.2|5778|5772|5
1632832650000|2021-09-28 12:37:30|5778.4|5772.4|5778.7|5772.7|5778.7|5772.7|5778.4|5772.4|0
1632832670000|2021-09-28 12:37:50|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|3
1632832680000|2021-09-28 12:38:00|5780.2|5774.2|5781.2|5775.2|5781.2|5775.2|5779.7|5773.7|2
1632832690000|2021-09-28 12:38:10|5781.7|5775.7|5782.2|5776.2|5782.2|5776.2|5781.7|5775.7|2
1632832700000|2021-09-28 12:38:20|5782.4|5776.4|5782.7|5776.7|5783.2|5777.2|5782.4|5776.4|1
1632832710000|2021-09-28 12:38:30|5782.4|5776.4|5783.2|5777.2|5783.2|5777.2|5782.4|5776.4|0
1632832720000|2021-09-28 12:38:40|5783.5|5777.5|5783.2|5777.2|5783.7|5777.7|5783.2|5777.2|2
1632832730000|2021-09-28 12:38:50|5782.7|5776.7|5781.7|5775.7|5782.7|5776.7|5781.7|5775.7|11
1632832740000|2021-09-28 12:39:00|5782|5776|5782|5776|5782.7|5776.7|5781.9|5775.9|4
1632832750000|2021-09-28 12:39:10|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|27
1632832760000|2021-09-28 12:39:20|5780.4|5774.4|5779.7|5773.7|5780.4|5774.4|5778.7|5772.7|4
1632832770000|2021-09-28 12:39:30|5779.1|5773.1|5779.7|5773.7|5779.7|5773.7|5779.1|5773.1|2
1632832780000|2021-09-28 12:39:40|5779.4|5773.4|5779.2|5773.2|5779.4|5773.4|5779.2|5773.2|0
1632832790000|2021-09-28 12:39:50|5779.7|5773.7|5778.7|5772.7|5779.7|5773.7|5778.4|5772.4|200
1632832800000|2021-09-28 12:40:00|5778.4|5772.4|5778.2|5772.2|5778.7|5772.7|5778.2|5772.2|0
1632832810000|2021-09-28 12:40:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|62
1632832820000|2021-09-28 12:40:20|5776.9|5770.9|5773.7|5767.7|5776.9|5770.9|5773.7|5767.7|108
1632832830000|2021-09-28 12:40:30|||||||||40
1632832850000|2021-09-28 12:40:50|5772.7|5766.7|5774.5|5768.5|5774.7|5768.7|5772.7|5766.7|2
1632832860000|2021-09-28 12:41:00|5774.7|5768.7|5773.7|5767.7|5774.7|5768.7|5773.2|5767.2|6
1632832870000|2021-09-28 12:41:10|5774|5768|5774|5768|5774.5|5768.5|5773.7|5767.7|7
1632832890000|2021-09-28 12:41:30|5773.7|5767.7|5773.5|5767.5|5773.7|5767.7|5773.5|5767.5|5
1632832900000|2021-09-28 12:41:40|5773.2|5767.2|5772.7|5766.7|5773.2|5767.2|5771.7|5765.7|3
1632832910000|2021-09-28 12:41:50|5773.2|5767.2|5772.5|5766.5|5773.7|5767.7|5772.2|5766.2|18
1632832920000|2021-09-28 12:42:00|5772.2|5766.2|5770.2|5764.2|5773.2|5767.2|5770|5764|11
1632832930000|2021-09-28 12:42:10|5772.5|5766.5|5770|5764|5772.5|5766.5|5770|5764|66
1632832940000|2021-09-28 12:42:20|5769.7|5763.7|5770.2|5764.2|5770.2|5764.2|5768|5762|21
1632832950000|2021-09-28 12:42:30|5770.7|5764.7|5772.7|5766.7|5773.7|5767.7|5770.7|5764.7|2
1632832960000|2021-09-28 12:42:40|5772.9|5766.9|5774.7|5768.7|5774.7|5768.7|5772.9|5766.9|1
1632832970000|2021-09-28 12:42:50|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5773.9|5767.9|1
1632832980000|2021-09-28 12:43:00|5775.9|5769.9|5773|5767|5775.9|5769.9|5773|5767|23
1632832990000|2021-09-28 12:43:10|5772.7|5766.7|5775.7|5769.7|5775.7|5769.7|5772.7|5766.7|21
1632833000000|2021-09-28 12:43:20|5775.2|5769.2|5775.4|5769.4|5776|5770|5774.9|5768.9|8
1632833010000|2021-09-28 12:43:30|5775.2|5769.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|1
1632833020000|2021-09-28 12:43:40|5776.4|5770.4|5779|5773|5780.2|5774.2|5776.4|5770.4|6
1632833030000|2021-09-28 12:43:50|5778.7|5772.7|5779.7|5773.7|5779.7|5773.7|5777.7|5771.7|4
1632833040000|2021-09-28 12:44:00|5783.2|5777.2|5785.7|5779.7|5785.7|5779.7|5783.2|5777.2|6
1632833050000|2021-09-28 12:44:10|5785.2|5779.2|5783.7|5777.7|5785.7|5779.7|5783.7|5777.7|0
1632833060000|2021-09-28 12:44:20|5784.2|5778.2|5784.7|5778.7|5784.7|5778.7|5784.2|5778.2|0
1632833070000|2021-09-28 12:44:30|5784.9|5778.9|5785.4|5779.4|5785.4|5779.4|5784.9|5778.9|0
1632833080000|2021-09-28 12:44:40|5785.9|5779.9|5784.6|5778.6|5785.9|5779.9|5784.6|5778.6|1
1632833090000|2021-09-28 12:44:50|5784.7|5778.7|5783.7|5777.7|5784.7|5778.7|5783.7|5777.7|5
1632835800000|2021-09-28 13:30:00|5795.2|5789.2|5799.7|5793.7|5801.2|5795.2|5786.4|5780.4|423
1632835810000|2021-09-28 13:30:10|5800|5794|5798.2|5792.2|5808.2|5802.2|5790.2|5784.2|72
1632835820000|2021-09-28 13:30:20|5797.7|5791.7|5797.2|5791.2|5801.2|5795.2|5792.2|5786.2|43
1632835830000|2021-09-28 13:30:30|5796.9|5790.9|5800.2|5794.2|5802.2|5796.2|5795.7|5789.7|51
1632835840000|2021-09-28 13:30:40|5801.2|5795.2|5807.7|5801.7|5807.9|5801.9|5800.2|5794.2|25
1632835850000|2021-09-28 13:30:50|5807.4|5801.4|5808.7|5802.7|5808.7|5802.7|5804.6|5798.6|28
1632835860000|2021-09-28 13:31:00|5808.1|5802.1|5803.2|5797.2|5808.1|5802.1|5796.2|5790.2|42
1632835870000|2021-09-28 13:31:10|5803|5797|5791.9|5785.9|5803.7|5797.7|5790.7|5784.7|35
1632835880000|2021-09-28 13:31:20|5791.4|5785.4|5790.7|5784.7|5795.2|5789.2|5790.7|5784.7|15
1632835890000|2021-09-28 13:31:30|5790.2|5784.2|5790.9|5784.9|5793.7|5787.7|5785.2|5779.2|49
1632835900000|2021-09-28 13:31:40|5791.4|5785.4|5794.7|5788.7|5794.7|5788.7|5790.2|5784.2|7
1632835910000|2021-09-28 13:31:50|5794.2|5788.2|5798.2|5792.2|5800.7|5794.7|5794.2|5788.2|37
1632835920000|2021-09-28 13:32:00|5797.7|5791.7|5801.2|5795.2|5802.2|5796.2|5794.7|5788.7|89
1632835930000|2021-09-28 13:32:10|5801.5|5795.5|5806|5800|5807.2|5801.2|5801.5|5795.5|57
1632835940000|2021-09-28 13:32:20|5806.2|5800.2|5802.7|5796.7|5806.7|5800.7|5802.5|5796.5|6
1632835950000|2021-09-28 13:32:30|5802.4|5796.4|5805.7|5799.7|5806.5|5800.5|5801.7|5795.7|16
1632835960000|2021-09-28 13:32:40|5805.2|5799.2|5807.2|5801.2|5808.2|5802.2|5802.2|5796.2|166
1632835970000|2021-09-28 13:32:50|5806.2|5800.2|5806.2|5800.2|5806.7|5800.7|5802.2|5796.2|43
1632835980000|2021-09-28 13:33:00|5806.4|5800.4|5807.7|5801.7|5809.4|5803.4|5806.4|5800.4|43
1632835990000|2021-09-28 13:33:10|5805.7|5799.7|5804.4|5798.4|5807.7|5801.7|5803.7|5797.7|15
1632836000000|2021-09-28 13:33:20|5804.7|5798.7|5802.4|5796.4|5804.7|5798.7|5802.1|5796.1|145
1632836010000|2021-09-28 13:33:30|5801.4|5795.4|5796.2|5790.2|5801.4|5795.4|5793.7|5787.7|28
1632836020000|2021-09-28 13:33:40|5795.7|5789.7|5799.9|5793.9|5800.5|5794.5|5795.2|5789.2|20
1632836030000|2021-09-28 13:33:50|5799.2|5793.2|5792.2|5786.2|5800.2|5794.2|5791.2|5785.2|24
1632836040000|2021-09-28 13:34:00|5790.7|5784.7|5787.2|5781.2|5794.9|5788.9|5786.7|5780.7|48
1632836050000|2021-09-28 13:34:10|5787.5|5781.5|5791.7|5785.7|5792.2|5786.2|5787.5|5781.5|13
1632836060000|2021-09-28 13:34:20|5792.7|5786.7|5790.9|5784.9|5793.7|5787.7|5789.5|5783.5|27
1632836070000|2021-09-28 13:34:30|5792.2|5786.2|5791.7|5785.7|5793.2|5787.2|5790.7|5784.7|9
1632836080000|2021-09-28 13:34:40|5793.2|5787.2|5791.7|5785.7|5793.2|5787.2|5788.2|5782.2|18
1632836090000|2021-09-28 13:34:50|5792.4|5786.4|5793.2|5787.2|5793.4|5787.4|5792.2|5786.2|5
1632836100000|2021-09-28 13:35:00|5792.4|5786.4|5789.2|5783.2|5792.4|5786.4|5787.9|5781.9|20
1632836110000|2021-09-28 13:35:10|5788.6|5782.6|5784.2|5778.2|5788.6|5782.6|5784.2|5778.2|19
1632836120000|2021-09-28 13:35:20|5783.7|5777.7|5782.9|5776.9|5783.7|5777.7|5777.1|5771.1|39
1632836130000|2021-09-28 13:35:30|5782.7|5776.7|5784.7|5778.7|5787.7|5781.7|5782.7|5776.7|12
1632836140000|2021-09-28 13:35:40|5784.9|5778.9|5781.9|5775.9|5787.2|5781.2|5781.9|5775.9|45
1632836150000|2021-09-28 13:35:50|5782.2|5776.2|5788|5782|5788.7|5782.7|5782.2|5776.2|39
1632836160000|2021-09-28 13:36:00|5788.2|5782.2|5787.7|5781.7|5789|5783|5786.7|5780.7|19
1632836170000|2021-09-28 13:36:10|5787.9|5781.9|5788.2|5782.2|5790.7|5784.7|5787.4|5781.4|18
1632836180000|2021-09-28 13:36:20|5788.7|5782.7|5789.7|5783.7|5790.7|5784.7|5788.7|5782.7|110
1632836190000|2021-09-28 13:36:30|5789.2|5783.2|5785.2|5779.2|5789.2|5783.2|5783.2|5777.2|22
1632836200000|2021-09-28 13:36:40|5784.9|5778.9|5786.2|5780.2|5787.2|5781.2|5784.7|5778.7|15
1632836210000|2021-09-28 13:36:50|5786.4|5780.4|5789.7|5783.7|5790|5784|5786.4|5780.4|20
1632836220000|2021-09-28 13:37:00|5786.2|5780.2|5781.7|5775.7|5788.5|5782.5|5781.4|5775.4|21
1632836230000|2021-09-28 13:37:10|5782|5776|5784.7|5778.7|5784.7|5778.7|5781.4|5775.4|8
1632836240000|2021-09-28 13:37:20|5784.4|5778.4|5785.2|5779.2|5785.9|5779.9|5782.2|5776.2|9
1632836250000|2021-09-28 13:37:30|5784.9|5778.9|5782.2|5776.2|5785.2|5779.2|5782.2|5776.2|9
1632836260000|2021-09-28 13:37:40|5781.4|5775.4|5781.7|5775.7|5781.7|5775.7|5781.4|5775.4|11
1632836270000|2021-09-28 13:37:50|5785.2|5779.2|5785.2|5779.2|5786|5780|5784.2|5778.2|69
1632836280000|2021-09-28 13:38:00|5783.2|5777.2|5788.2|5782.2|5789.7|5783.7|5783.2|5777.2|25
1632836290000|2021-09-28 13:38:10|5788.4|5782.4|5790.7|5784.7|5793.4|5787.4|5788.2|5782.2|17
1632836300000|2021-09-28 13:38:20|5790.4|5784.4|5789.2|5783.2|5790.4|5784.4|5787.2|5781.2|11
1632836310000|2021-09-28 13:38:30|5788.9|5782.9|5788.2|5782.2|5790.4|5784.4|5787.9|5781.9|16
1632836320000|2021-09-28 13:38:40|5788.9|5782.9|5788.4|5782.4|5789.4|5783.4|5787.4|5781.4|4
1632836330000|2021-09-28 13:38:50|5789.2|5783.2|5786.9|5780.9|5789.2|5783.2|5786.9|5780.9|6
1632836340000|2021-09-28 13:39:00|5789.2|5783.2|5790.7|5784.7|5792.7|5786.7|5786.9|5780.9|12
1632836350000|2021-09-28 13:39:10|5790.1|5784.1|5789.4|5783.4|5790.4|5784.4|5786.9|5780.9|36
1632836360000|2021-09-28 13:39:20|5789.2|5783.2|5793.7|5787.7|5793.7|5787.7|5788.9|5782.9|8
1632836370000|2021-09-28 13:39:30|5793.2|5787.2|5791.5|5785.5|5793.7|5787.7|5789.7|5783.7|12
1632836380000|2021-09-28 13:39:40|5791.4|5785.4|5792.4|5786.4|5793.6|5787.6|5791.4|5785.4|16
1632836390000|2021-09-28 13:39:50|5792.7|5786.7|5793.2|5787.2|5793.4|5787.4|5791.2|5785.2|12
1632836400000|2021-09-28 13:40:00|5792.2|5786.2|5795.7|5789.7|5795.7|5789.7|5789.4|5783.4|263
1632836410000|2021-09-28 13:40:10|5795.2|5789.2|5794.2|5788.2|5795.7|5789.7|5793.5|5787.5|287
1632836420000|2021-09-28 13:40:20|5794.9|5788.9|5797.2|5791.2|5799.7|5793.7|5794.9|5788.9|11
1632836430000|2021-09-28 13:40:30|5798.2|5792.2|5797.2|5791.2|5803.7|5797.7|5797.2|5791.2|44
1632836440000|2021-09-28 13:40:40|5796.7|5790.7|5795.7|5789.7|5797|5791|5794.7|5788.7|8
1632836450000|2021-09-28 13:40:50|5795.5|5789.5|5797|5791|5798.2|5792.2|5795.5|5789.5|15
1632836460000|2021-09-28 13:41:00|5796.7|5790.7|5801.7|5795.7|5802.5|5796.5|5795.7|5789.7|17
1632836470000|2021-09-28 13:41:10|5802|5796|5802.7|5796.7|5802.7|5796.7|5800.7|5794.7|13
1632836480000|2021-09-28 13:41:20|5801.7|5795.7|5800.5|5794.5|5801.7|5795.7|5799.2|5793.2|24
1632836490000|2021-09-28 13:41:30|5800.2|5794.2|5801|5795|5803|5797|5800.2|5794.2|58
1632836500000|2021-09-28 13:41:40|5801.2|5795.2|5800.7|5794.7|5802.7|5796.7|5800.5|5794.5|3
1632836510000|2021-09-28 13:41:50|5802.2|5796.2|5801.7|5795.7|5803.2|5797.2|5801.5|5795.5|23
1632836520000|2021-09-28 13:42:00|5802.2|5796.2|5803|5797|5803.7|5797.7|5801.2|5795.2|47
1632836530000|2021-09-28 13:42:10|5803.2|5797.2|5803.2|5797.2|5803.7|5797.7|5802.2|5796.2|8
1632836540000|2021-09-28 13:42:20|5803|5797|5803.2|5797.2|5803.7|5797.7|5802.4|5796.4|24
1632836550000|2021-09-28 13:42:30|5803.7|5797.7|5807|5801|5807|5801|5803.7|5797.7|9
1632836560000|2021-09-28 13:42:40|5809.2|5803.2|5809.7|5803.7|5809.7|5803.7|5808.7|5802.7|9
1632836570000|2021-09-28 13:42:50|5809.4|5803.4|5809.7|5803.7|5809.7|5803.7|5807|5801|16
1632836580000|2021-09-28 13:43:00|5808.7|5802.7|5810.5|5804.5|5811|5805|5808.7|5802.7|30
1632836590000|2021-09-28 13:43:10|5810.7|5804.7|5810.7|5804.7|5811.5|5805.5|5810.7|5804.7|7
1632836600000|2021-09-28 13:43:20|5811.4|5805.4|5815.7|5809.7|5815.7|5809.7|5811.4|5805.4|11
1632836610000|2021-09-28 13:43:30|5816|5810|5820.4|5814.4|5821.7|5815.7|5816|5810|83
1632836620000|2021-09-28 13:43:40|5820.2|5814.2|5819.7|5813.7|5820.2|5814.2|5815.7|5809.7|25
1632836630000|2021-09-28 13:43:50|5820|5814|5820.9|5814.9|5823.5|5817.5|5820|5814|79
1632836640000|2021-09-28 13:44:00|5822.2|5816.2|5824|5818|5826.2|5820.2|5821.2|5815.2|182
1632836650000|2021-09-28 13:44:10|5823.7|5817.7|5827.2|5821.2|5827.2|5821.2|5822.7|5816.7|15
1632836660000|2021-09-28 13:44:20|5826.2|5820.2|5827.2|5821.2|5828.4|5822.4|5826.2|5820.2|80
1632836670000|2021-09-28 13:44:30|5826.7|5820.7|5827|5821|5827.2|5821.2|5824.2|5818.2|48
1632836680000|2021-09-28 13:44:40|5826.5|5820.5|5822.4|5816.4|5826.7|5820.7|5822.2|5816.2|15
1632836690000|2021-09-28 13:44:50|5822.2|5816.2|5820.2|5814.2|5822.7|5816.7|5820.2|5814.2|29
1632836700000|2021-09-28 13:45:00|5822.2|5816.2|5823.2|5817.2|5824.2|5818.2|5817.9|5811.9|130
1632836710000|2021-09-28 13:45:10|5824.7|5818.7|5827.7|5821.7|5827.7|5821.7|5823.2|5817.2|8
1632836720000|2021-09-28 13:45:20|5828|5822|5827.2|5821.2|5829.2|5823.2|5827.2|5821.2|22
1632836730000|2021-09-28 13:45:30|5827|5821|5831|5825|5831|5825|5826.7|5820.7|144
1632836740000|2021-09-28 13:45:40|5830.7|5824.7|5830|5824|5831.5|5825.5|5829.7|5823.7|12
1632836750000|2021-09-28 13:45:50|5829.7|5823.7|5832.2|5826.2|5836|5830|5829.7|5823.7|68
1632836760000|2021-09-28 13:46:00|5831.2|5825.2|5827.2|5821.2|5833|5827|5827|5821|33
1632836770000|2021-09-28 13:46:10|5826.7|5820.7|5828.9|5822.9|5829.2|5823.2|5826.1|5820.1|28
1632836780000|2021-09-28 13:46:20|5827.9|5821.9|5827.5|5821.5|5827.9|5821.9|5827|5821|5
1632836790000|2021-09-28 13:46:30|5827.2|5821.2|5824.9|5818.9|5827.2|5821.2|5824.4|5818.4|12
1632836800000|2021-09-28 13:46:40|5824.4|5818.4|5822.9|5816.9|5824.4|5818.4|5822.4|5816.4|20
1632836810000|2021-09-28 13:46:50|5823.9|5817.9|5822.9|5816.9|5823.9|5817.9|5822.9|5816.9|5
1632836820000|2021-09-28 13:47:00|5823|5817|5821.9|5815.9|5823.2|5817.2|5820.4|5814.4|48
1632836830000|2021-09-28 13:47:10|5820.9|5814.9|5820.4|5814.4|5823.4|5817.4|5820.4|5814.4|28
1632836840000|2021-09-28 13:47:20|5821.9|5815.9|5822.4|5816.4|5822.4|5816.4|5821.4|5815.4|12
1632836850000|2021-09-28 13:47:30|5823.4|5817.4|5823.2|5817.2|5824.4|5818.4|5822.9|5816.9|10
1632836860000|2021-09-28 13:47:40|5823.4|5817.4|5821.4|5815.4|5823.4|5817.4|5821.4|5815.4|8
1632836870000|2021-09-28 13:47:50|5822.2|5816.2|5822.9|5816.9|5822.9|5816.9|5821.9|5815.9|31
1632836880000|2021-09-28 13:48:00|5824.2|5818.2|5822.4|5816.4|5824.9|5818.9|5821.9|5815.9|17
1632836890000|2021-09-28 13:48:10|5822|5816|5820|5814|5822|5816|5820|5814|14
1632836900000|2021-09-28 13:48:20|5819.9|5813.9|5820|5814|5820|5814|5819.9|5813.9|4
1632836910000|2021-09-28 13:48:30|5819.7|5813.7|5817.5|5811.5|5819.7|5813.7|5816.5|5810.5|1076
1632836920000|2021-09-28 13:48:40|5818|5812|5815.7|5809.7|5818|5812|5813.7|5807.7|934
1632836930000|2021-09-28 13:48:50|5814.7|5808.7|5814.2|5808.2|5814.7|5808.7|5814|5808|9
1632836940000|2021-09-28 13:49:00|5815.5|5809.5|5815.7|5809.7|5817.7|5811.7|5814.2|5808.2|69
1632836950000|2021-09-28 13:49:10|5815.4|5809.4|5814.2|5808.2|5815.4|5809.4|5814.2|5808.2|6
1632836960000|2021-09-28 13:49:20|5813.7|5807.7|5815.2|5809.2|5815.2|5809.2|5813.7|5807.7|7
1632836970000|2021-09-28 13:49:30|5814.9|5808.9|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|27
1632836980000|2021-09-28 13:49:40|5814.9|5808.9|5810.2|5804.2|5814.9|5808.9|5810.2|5804.2|71
1632836990000|2021-09-28 13:49:50|5810|5804|5809.7|5803.7|5811.2|5805.2|5809.7|5803.7|5
1632837000000|2021-09-28 13:50:00|5808.2|5802.2|5806.4|5800.4|5808.2|5802.2|5805.4|5799.4|22
1632837010000|2021-09-28 13:50:10|5806.5|5800.5|5808.5|5802.5|5811.5|5805.5|5802.4|5796.4|62
1632837020000|2021-09-28 13:50:20|5808.2|5802.2|5810|5804|5811.5|5805.5|5808|5802|10
1632837030000|2021-09-28 13:50:30|5809.7|5803.7|5809.5|5803.5|5809.9|5803.9|5809|5803|3
1632837040000|2021-09-28 13:50:40|5809|5803|5809.2|5803.2|5809.2|5803.2|5808.5|5802.5|8
1632837050000|2021-09-28 13:50:50|5809.5|5803.5|5806.5|5800.5|5809.5|5803.5|5805.5|5799.5|17
1632837060000|2021-09-28 13:51:00|5806.9|5800.9|5807.5|5801.5|5807.5|5801.5|5803|5797|10
1632837070000|2021-09-28 13:51:10|5807.2|5801.2|5806.4|5800.4|5807.2|5801.2|5806.4|5800.4|4
1632837080000|2021-09-28 13:51:20|5803.5|5797.5|5806.5|5800.5|5809|5803|5803.5|5797.5|63
1632837090000|2021-09-28 13:51:30|5805.7|5799.7|5805.5|5799.5|5805.7|5799.7|5805|5799|6
1632837100000|2021-09-28 13:51:40|5804.4|5798.4|5802.5|5796.5|5804.4|5798.4|5801.5|5795.5|6
1632837110000|2021-09-28 13:51:50|5802.4|5796.4|5800.9|5794.9|5802.4|5796.4|5799.7|5793.7|9
1632837120000|2021-09-28 13:52:00|5800.5|5794.5|5801.9|5795.9|5802|5796|5800.5|5794.5|10
1632837130000|2021-09-28 13:52:10|5801.5|5795.5|5802.5|5796.5|5802.9|5796.9|5801.5|5795.5|1
1632837140000|2021-09-28 13:52:20|5802|5796|5802.5|5796.5|5803.4|5797.4|5802|5796|4
1632837150000|2021-09-28 13:52:30|5802.4|5796.4|5800|5794|5802.4|5796.4|5800|5794|31
1632837160000|2021-09-28 13:52:40|5800.5|5794.5|5802.9|5796.9|5804|5798|5800.5|5794.5|25
1632837170000|2021-09-28 13:52:50|5802|5796|5800.5|5794.5|5802|5796|5800.5|5794.5|7
1632837180000|2021-09-28 13:53:00|5800|5794|5800.5|5794.5|5800.5|5794.5|5798.5|5792.5|7
1632837190000|2021-09-28 13:53:10|5800.9|5794.9|5802|5796|5802.2|5796.2|5800.5|5794.5|11
1632837200000|2021-09-28 13:53:20|5802.2|5796.2|5796|5790|5803.7|5797.7|5795.5|5789.5|27
1632837210000|2021-09-28 13:53:30|5797|5791|5799|5793|5799.5|5793.5|5797|5791|30
1632837220000|2021-09-28 13:53:40|5799.5|5793.5|5799.5|5793.5|5799.9|5793.9|5798|5792|6
1632837230000|2021-09-28 13:53:50|5799.9|5793.9|5797|5791|5799.9|5793.9|5796|5790|3
1632837240000|2021-09-28 13:54:00|5796.5|5790.5|5793.7|5787.7|5797.2|5791.2|5792.7|5786.7|37
1632837250000|2021-09-28 13:54:10|5793.5|5787.5|5793.7|5787.7|5794.7|5788.7|5792.7|5786.7|6
1632837260000|2021-09-28 13:54:20|5792.7|5786.7|5793.5|5787.5|5794.9|5788.9|5792.7|5786.7|7
1632837270000|2021-09-28 13:54:30|5793.2|5787.2|5789.5|5783.5|5793.2|5787.2|5789.5|5783.5|16
1632837280000|2021-09-28 13:54:40|5786.5|5780.5|5786.7|5780.7|5787.7|5781.7|5786.5|5780.5|23
1632837290000|2021-09-28 13:54:50|5787|5781|5786.7|5780.7|5787.7|5781.7|5786.7|5780.7|18
1632837300000|2021-09-28 13:55:00|5788|5782|5788.7|5782.7|5788.7|5782.7|5788|5782|21
1632837310000|2021-09-28 13:55:10|5789.5|5783.5|5791|5785|5791.7|5785.7|5789.5|5783.5|17
1632837320000|2021-09-28 13:55:20|5790.7|5784.7|5789.7|5783.7|5790.7|5784.7|5789.2|5783.2|6
1632837330000|2021-09-28 13:55:30|5790.7|5784.7|5790.7|5784.7|5791|5785|5788.5|5782.5|18
1632837340000|2021-09-28 13:55:40|5791|5785|5789.7|5783.7|5792.2|5786.2|5789.5|5783.5|8
1632837350000|2021-09-28 13:55:50|5789.5|5783.5|5786.7|5780.7|5789.5|5783.5|5786|5780|18
1632837360000|2021-09-28 13:56:00|5786.5|5780.5|5788.5|5782.5|5788.5|5782.5|5786.5|5780.5|4
1632837370000|2021-09-28 13:56:10|5788.7|5782.7|5796|5790|5796|5790|5788.7|5782.7|19
1632837380000|2021-09-28 13:56:20|5796.5|5790.5|5796.5|5790.5|5797.5|5791.5|5796.5|5790.5|6
1632837390000|2021-09-28 13:56:30|5795.7|5789.7|5795.5|5789.5|5795.7|5789.7|5793.5|5787.5|14
1632837400000|2021-09-28 13:56:40|5794.9|5788.9|5793.9|5787.9|5795|5789|5793.5|5787.5|0
1632837410000|2021-09-28 13:56:50|5793.5|5787.5|5795|5789|5795|5789|5793.2|5787.2|4
1632837420000|2021-09-28 13:57:00|5794.5|5788.5|5795|5789|5795|5789|5794.5|5788.5|4
1632837430000|2021-09-28 13:57:10|5794.7|5788.7|5792.4|5786.4|5794.7|5788.7|5792.4|5786.4|12
1632837440000|2021-09-28 13:57:20|5793.4|5787.4|5794.5|5788.5|5794.5|5788.5|5793.4|5787.4|49
1632837450000|2021-09-28 13:57:30|5794.2|5788.2|5794.5|5788.5|5795.9|5789.9|5792.5|5786.5|60
1632837460000|2021-09-28 13:57:40|5795.4|5789.4|5795.9|5789.9|5795.9|5789.9|5794.5|5788.5|4
1632837470000|2021-09-28 13:57:50|5795.5|5789.5|5797|5791|5797|5791|5794.5|5788.5|108
1632837480000|2021-09-28 13:58:00|5798.2|5792.2|5795.7|5789.7|5798.2|5792.2|5794.7|5788.7|8
1632837490000|2021-09-28 13:58:10|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1632837500000|2021-09-28 13:58:20|5794.7|5788.7|5794.7|5788.7|5795.2|5789.2|5794.7|5788.7|2
1632837510000|2021-09-28 13:58:30|5795.5|5789.5|5796.7|5790.7|5797|5791|5795.5|5789.5|0
1632837520000|2021-09-28 13:58:40|5797|5791|5796.7|5790.7|5797.7|5791.7|5796.7|5790.7|92
1632837530000|2021-09-28 13:58:50|5796.5|5790.5|5798.5|5792.5|5798.5|5792.5|5796.5|5790.5|5
1632837540000|2021-09-28 13:59:00|5798.2|5792.2|5796.7|5790.7|5798.2|5792.2|5796.4|5790.4|2
1632837550000|2021-09-28 13:59:10|5797.5|5791.5|5799.9|5793.9|5800|5794|5797.5|5791.5|13
1632837560000|2021-09-28 13:59:20|5800|5794|5798.2|5792.2|5800|5794|5798|5792|10
1632837570000|2021-09-28 13:59:30|5798.5|5792.5|5797.2|5791.2|5798.5|5792.5|5796.7|5790.7|9
1632837580000|2021-09-28 13:59:40|5797|5791|5793.7|5787.7|5797|5791|5793.2|5787.2|14
1632837590000|2021-09-28 13:59:50|5793.4|5787.4|5794.5|5788.5|5794.5|5788.5|5793.4|5787.4|4
1632837600000|2021-09-28 14:00:00|5794.7|5788.7|5796|5790|5796.4|5790.4|5794.5|5788.5|6
1632837610000|2021-09-28 14:00:10|5795.7|5789.7|5792.7|5786.7|5796|5790|5792.7|5786.7|8
1632837620000|2021-09-28 14:00:20|5793|5787|5793.5|5787.5|5793.5|5787.5|5789.2|5783.2|19
1632837630000|2021-09-28 14:00:30|5793.9|5787.9|5796|5790|5796|5790|5793|5787|6
1632837640000|2021-09-28 14:00:40|5792.5|5786.5|5792.5|5786.5|5793|5787|5791.5|5785.5|24
1632837650000|2021-09-28 14:00:50|5793|5787|5794.9|5788.9|5795.5|5789.5|5793|5787|6
1632837660000|2021-09-28 14:01:00|5794.5|5788.5|5793|5787|5795|5789|5793|5787|15
1632837670000|2021-09-28 14:01:10|5789|5783|5791|5785|5791.4|5785.4|5789|5783|98
1632837680000|2021-09-28 14:01:20|5791.4|5785.4|5789.4|5783.4|5791.4|5785.4|5788.9|5782.9|22
1632837690000|2021-09-28 14:01:30|5789.7|5783.7|5789.9|5783.9|5789.9|5783.9|5789|5783|6
1632837700000|2021-09-28 14:01:40|5790|5784|5789|5783|5790|5784|5788.9|5782.9|38
1632837710000|2021-09-28 14:01:50|5788.9|5782.9|5786.7|5780.7|5788.9|5782.9|5786.7|5780.7|10
1632837720000|2021-09-28 14:02:00|||||||||7
1632837730000|2021-09-28 14:02:10|5785.9|5779.9|5785.7|5779.7|5786|5780|5785.7|5779.7|14
1632837740000|2021-09-28 14:02:20|5785.2|5779.2|5785.7|5779.7|5785.7|5779.7|5784.2|5778.2|33
1632837750000|2021-09-28 14:02:30|5785.9|5779.9|5785.7|5779.7|5786.2|5780.2|5785.7|5779.7|7
1632837760000|2021-09-28 14:02:40|5785.9|5779.9|5786|5780|5786.5|5780.5|5785.3|5779.3|7
1632837770000|2021-09-28 14:02:50|5786.5|5780.5|5785.7|5779.7|5786.7|5780.7|5784.2|5778.2|34
1632837780000|2021-09-28 14:03:00|5786.5|5780.5|5786.2|5780.2|5786.5|5780.5|5785.7|5779.7|20
1632837790000|2021-09-28 14:03:10|5786.5|5780.5|5788.7|5782.7|5788.7|5782.7|5785.7|5779.7|16
1632837800000|2021-09-28 14:03:20|5789.7|5783.7|5790.2|5784.2|5791.7|5785.7|5789.7|5783.7|22
1632837810000|2021-09-28 14:03:30|5789.9|5783.9|5789.2|5783.2|5790.5|5784.5|5788.7|5782.7|9
1632837820000|2021-09-28 14:03:40|5789.4|5783.4|5790|5784|5790.2|5784.2|5789.4|5783.4|4
1632837830000|2021-09-28 14:03:50|5790.5|5784.5|5789.7|5783.7|5790.5|5784.5|5789.7|5783.7|4
1632837840000|2021-09-28 14:04:00|5790.9|5784.9|5796.7|5790.7|5796.7|5790.7|5790.2|5784.2|25
1632837850000|2021-09-28 14:04:10|5795|5789|5800.2|5794.2|5800.4|5794.4|5795|5789|17
1632837860000|2021-09-28 14:04:20|5800.4|5794.4|5801.2|5795.2|5801.2|5795.2|5800.2|5794.2|4
1632837870000|2021-09-28 14:04:30|5800.9|5794.9|5798.4|5792.4|5800.9|5794.9|5797.7|5791.7|9
1632837880000|2021-09-28 14:04:40|5797.7|5791.7|5796.7|5790.7|5797.7|5791.7|5793.7|5787.7|13
1632837890000|2021-09-28 14:04:50|5796.4|5790.4|5796.2|5790.2|5796.4|5790.4|5795.4|5789.4|29
1632837900000|2021-09-28 14:05:00|5795.7|5789.7|5793.7|5787.7|5796.7|5790.7|5793.7|5787.7|11
1632837910000|2021-09-28 14:05:10|5792.7|5786.7|5796.7|5790.7|5796.7|5790.7|5792.7|5786.7|61
1632837920000|2021-09-28 14:05:20|5796.2|5790.2|5795.4|5789.4|5796.4|5790.4|5794.9|5788.9|4
1632837930000|2021-09-28 14:05:30|5794.7|5788.7|5793.2|5787.2|5794.7|5788.7|5793.2|5787.2|5
1632837940000|2021-09-28 14:05:40|5793.4|5787.4|5793.4|5787.4|5793.9|5787.9|5793.2|5787.2|0
1632837950000|2021-09-28 14:05:50|5794.7|5788.7|5795.7|5789.7|5795.7|5789.7|5794.7|5788.7|6
1632837960000|2021-09-28 14:06:00|5796.2|5790.2|5796.7|5790.7|5796.7|5790.7|5796.2|5790.2|13
1632837970000|2021-09-28 14:06:10|5795.9|5789.9|5793.2|5787.2|5796.2|5790.2|5793.2|5787.2|9
1632837980000|2021-09-28 14:06:20|5792.7|5786.7|5790.9|5784.9|5792.7|5786.7|5790.9|5784.9|5
1632837990000|2021-09-28 14:06:30|5789.2|5783.2|5787.7|5781.7|5789.7|5783.7|5787.7|5781.7|4
1632838000000|2021-09-28 14:06:40|5787.2|5781.2|5788|5782|5788|5782|5787.2|5781.2|5
1632838010000|2021-09-28 14:06:50|5788.3|5782.3|5790.2|5784.2|5790.2|5784.2|5788.2|5782.2|3
1632838020000|2021-09-28 14:07:00|5791.2|5785.2|5793.2|5787.2|5793.2|5787.2|5791.2|5785.2|2
1632838030000|2021-09-28 14:07:10|5793.7|5787.7|5793.2|5787.2|5793.7|5787.7|5793|5787|2
1632838040000|2021-09-28 14:07:20|5793|5787|5791.2|5785.2|5793|5787|5790.4|5784.4|4
1632838050000|2021-09-28 14:07:30|5789.4|5783.4|5788.4|5782.4|5789.9|5783.9|5788.4|5782.4|12
1632838060000|2021-09-28 14:07:40|5788|5782|5788.2|5782.2|5788.2|5782.2|5786.2|5780.2|6
1632838070000|2021-09-28 14:07:50|5788.7|5782.7|5786.2|5780.2|5788.7|5782.7|5785.9|5779.9|3
1632838080000|2021-09-28 14:08:00|5786.7|5780.7|5786.4|5780.4|5788|5782|5785.9|5779.9|6
1632838090000|2021-09-28 14:08:10|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|1
1632838100000|2021-09-28 14:08:20|5785.7|5779.7|5789.2|5783.2|5789.2|5783.2|5785.7|5779.7|30
1632838110000|2021-09-28 14:08:30|5789.7|5783.7|5791.2|5785.2|5791.7|5785.7|5789.2|5783.2|9
1632838120000|2021-09-28 14:08:40|5791.4|5785.4|5790.7|5784.7|5791.4|5785.4|5790.7|5784.7|1
1632838130000|2021-09-28 14:08:50|5791.2|5785.2|5792.4|5786.4|5793.2|5787.2|5790.7|5784.7|15
1632838140000|2021-09-28 14:09:00|5792.2|5786.2|5793.4|5787.4|5793.4|5787.4|5792|5786|10
1632838150000|2021-09-28 14:09:10|5793.5|5787.5|5794.2|5788.2|5794.7|5788.7|5793.5|5787.5|13
1632838160000|2021-09-28 14:09:20|5792.5|5786.5|5792.2|5786.2|5793.2|5787.2|5791.7|5785.7|12
1632838170000|2021-09-28 14:09:30|5791.9|5785.9|5790.7|5784.7|5791.9|5785.9|5790.7|5784.7|6
1632838180000|2021-09-28 14:09:40|5790.2|5784.2|5790.4|5784.4|5790.7|5784.7|5789.7|5783.7|139
1632838190000|2021-09-28 14:09:50|5790.2|5784.2|5790.4|5784.4|5790.7|5784.7|5789.2|5783.2|21
1632838200000|2021-09-28 14:10:00|5790.7|5784.7|5789.2|5783.2|5790.7|5784.7|5788.7|5782.7|7
1632838210000|2021-09-28 14:10:10|5789.4|5783.4|5790.7|5784.7|5790.7|5784.7|5788.4|5782.4|4
1632838220000|2021-09-28 14:10:20|5789.9|5783.9|5792.2|5786.2|5792.2|5786.2|5789.7|5783.7|14
1632838230000|2021-09-28 14:10:30|5792.7|5786.7|5796.2|5790.2|5796.2|5790.2|5792.7|5786.7|14
1632838240000|2021-09-28 14:10:40|5795.7|5789.7|5796.7|5790.7|5796.7|5790.7|5795.7|5789.7|8
1632838250000|2021-09-28 14:10:50|5796.4|5790.4|5794.7|5788.7|5796.4|5790.4|5792.7|5786.7|15
1632838260000|2021-09-28 14:11:00|5794.4|5788.4|5792.7|5786.7|5795.2|5789.2|5792.7|5786.7|8
1632838270000|2021-09-28 14:11:10|5793.7|5787.7|5792.2|5786.2|5793.7|5787.7|5792.2|5786.2|7
1632838280000|2021-09-28 14:11:20|5792.4|5786.4|5793|5787|5793.9|5787.9|5792.4|5786.4|5
1632838290000|2021-09-28 14:11:30|5793.2|5787.2|5792.2|5786.2|5793.2|5787.2|5792.2|5786.2|5
1632838300000|2021-09-28 14:11:40|5790.9|5784.9|5789.7|5783.7|5790.9|5784.9|5789.4|5783.4|8
1632838310000|2021-09-28 14:11:50|5790.2|5784.2|5791.7|5785.7|5791.7|5785.7|5790.2|5784.2|3
1632838320000|2021-09-28 14:12:00|5791.3|5785.3|5791.2|5785.2|5791.7|5785.7|5790.7|5784.7|11
1632838330000|2021-09-28 14:12:10|5791.4|5785.4|5791.2|5785.2|5792.4|5786.4|5790.7|5784.7|41
1632838340000|2021-09-28 14:12:20|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|13
1632838350000|2021-09-28 14:12:30|5791.2|5785.2|5788.7|5782.7|5791.2|5785.2|5788.7|5782.7|14
1632838360000|2021-09-28 14:12:40|5789.7|5783.7|5790.7|5784.7|5791.2|5785.2|5789.7|5783.7|4
1632838370000|2021-09-28 14:12:50|5791.2|5785.2|5793.2|5787.2|5793.4|5787.4|5791.2|5785.2|67
1632838380000|2021-09-28 14:13:00|5792.7|5786.7|5796.2|5790.2|5796.4|5790.4|5792.7|5786.7|99
1632838390000|2021-09-28 14:13:10|5795.7|5789.7|5796.4|5790.4|5796.7|5790.7|5795.7|5789.7|2
1632838400000|2021-09-28 14:13:20|5796.2|5790.2|5795.7|5789.7|5796.7|5790.7|5795.7|5789.7|9
1632838410000|2021-09-28 14:13:30|5796|5790|5799.9|5793.9|5799.9|5793.9|5796|5790|14
1632838420000|2021-09-28 14:13:40|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|15
1632838430000|2021-09-28 14:13:50|5801.4|5795.4|5800.4|5794.4|5801.7|5795.7|5799.9|5793.9|12
1632838440000|2021-09-28 14:14:00|5800|5794|5800.7|5794.7|5800.7|5794.7|5799.9|5793.9|1
1632838450000|2021-09-28 14:14:10|5800.4|5794.4|5800.7|5794.7|5800.7|5794.7|5798.7|5792.7|9
1632838460000|2021-09-28 14:14:20|5800.9|5794.9|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|5
1632838470000|2021-09-28 14:14:30|5801.4|5795.4|5801.7|5795.7|5801.9|5795.9|5801.4|5795.4|12
1632838480000|2021-09-28 14:14:40|5800.9|5794.9|5801.4|5795.4|5801.9|5795.9|5800.4|5794.4|3
1632838490000|2021-09-28 14:14:50|5801.5|5795.5|5801.4|5795.4|5802.9|5796.9|5801.4|5795.4|102
1632838500000|2021-09-28 14:15:00|5801|5795|5801.7|5795.7|5801.7|5795.7|5798.4|5792.4|19
1632838510000|2021-09-28 14:15:10|5801.4|5795.4|5800.4|5794.4|5801.4|5795.4|5800.2|5794.2|15
1632838520000|2021-09-28 14:15:20|5800|5794|5800.7|5794.7|5800.7|5794.7|5798.9|5792.9|12
1632838530000|2021-09-28 14:15:30|5800.4|5794.4|5802.7|5796.7|5802.7|5796.7|5800.4|5794.4|10
1632838540000|2021-09-28 14:15:40|5801.7|5795.7|5801.4|5795.4|5802.4|5796.4|5800.4|5794.4|21
1632838550000|2021-09-28 14:15:50|5801.2|5795.2|5797.4|5791.4|5801.2|5795.2|5796.4|5790.4|22
1632838560000|2021-09-28 14:16:00|5797.2|5791.2|5796.4|5790.4|5798.7|5792.7|5796.4|5790.4|33
1632838570000|2021-09-28 14:16:10|5797.2|5791.2|5797.9|5791.9|5798.4|5792.4|5796.9|5790.9|34
1632838580000|2021-09-28 14:16:20|5798.2|5792.2|5796.7|5790.7|5798.4|5792.4|5796|5790|34
1632838590000|2021-09-28 14:16:30|5796.5|5790.5|5796.4|5790.4|5796.5|5790.5|5794.7|5788.7|6
1632838600000|2021-09-28 14:16:40|5796.5|5790.5|5797.4|5791.4|5797.5|5791.5|5796.5|5790.5|108
1632838610000|2021-09-28 14:16:50|5797.9|5791.9|5797.5|5791.5|5798|5792|5797|5791|8
1632838620000|2021-09-28 14:17:00|5797|5791|5796.5|5790.5|5797.5|5791.5|5796|5790|33
1632838630000|2021-09-28 14:17:10|5797|5791|5796.2|5790.2|5798.2|5792.2|5796.2|5790.2|22
1632838640000|2021-09-28 14:17:20|5796.7|5790.7|5793.7|5787.7|5796.7|5790.7|5793.7|5787.7|7
1632838650000|2021-09-28 14:17:30|5793.2|5787.2|5793|5787|5793.2|5787.2|5792.7|5786.7|3
1632838660000|2021-09-28 14:17:40|5793.7|5787.7|5793|5787|5794.5|5788.5|5793|5787|12
1632838670000|2021-09-28 14:17:50|5793.2|5787.2|5792|5786|5793.7|5787.7|5792|5786|14
1632838680000|2021-09-28 14:18:00|5791.7|5785.7|5791|5785|5791.7|5785.7|5790.5|5784.5|22
1632838690000|2021-09-28 14:18:10|5793|5787|5792.5|5786.5|5793.5|5787.5|5792.4|5786.4|10
1632838700000|2021-09-28 14:18:20|5793|5787|5794.4|5788.4|5794.4|5788.4|5792.5|5786.5|3
1632838710000|2021-09-28 14:18:30|5794.5|5788.5|5796.5|5790.5|5797|5791|5794.5|5788.5|27
1632838720000|2021-09-28 14:18:40|5797|5791|5795.5|5789.5|5797.5|5791.5|5795|5789|11
1632838730000|2021-09-28 14:18:50|||||||||9
1632838740000|2021-09-28 14:19:00|5794.5|5788.5|5792.5|5786.5|5794.5|5788.5|5790.7|5784.7|8
1632838750000|2021-09-28 14:19:10|5792|5786|5793.5|5787.5|5793.5|5787.5|5792|5786|0
1632838760000|2021-09-28 14:19:20|5793.9|5787.9|5793|5787|5793.9|5787.9|5793|5787|0
1632838770000|2021-09-28 14:19:30|5793.9|5787.9|5795|5789|5795|5789|5793.9|5787.9|4
1632838780000|2021-09-28 14:19:40|5795.4|5789.4|5793.5|5787.5|5796|5790|5793.5|5787.5|13
1632838790000|2021-09-28 14:19:50|5793|5787|5792.7|5786.7|5793|5787|5792.7|5786.7|18
1632838800000|2021-09-28 14:20:00|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5791.4|5785.4|4
1632838810000|2021-09-28 14:20:10|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|0
1632838820000|2021-09-28 14:20:20|5793.4|5787.4|5796.7|5790.7|5796.7|5790.7|5793.4|5787.4|6
1632838830000|2021-09-28 14:20:30|5796.4|5790.4|5795|5789|5796.7|5790.7|5795|5789|4
1632838840000|2021-09-28 14:20:40|5795.4|5789.4|5792.7|5786.7|5795.5|5789.5|5792.7|5786.7|7
1632838860000|2021-09-28 14:21:00|5792.2|5786.2|5793|5787|5793.5|5787.5|5791.5|5785.5|7
1632838870000|2021-09-28 14:21:10|5793.4|5787.4|5792|5786|5793.5|5787.5|5792|5786|8
1632838880000|2021-09-28 14:21:20|5790.7|5784.7|5790.5|5784.5|5790.7|5784.7|5789.7|5783.7|5
1632838890000|2021-09-28 14:21:30|5791.5|5785.5|5792.4|5786.4|5792.4|5786.4|5791.5|5785.5|3
1632838900000|2021-09-28 14:21:40|5792|5786|5792.5|5786.5|5792.5|5786.5|5792|5786|0
1632838920000|2021-09-28 14:22:00|5792.9|5786.9|5795.4|5789.4|5795.4|5789.4|5792.9|5786.9|10
1632838930000|2021-09-28 14:22:10|5795.5|5789.5|5797.2|5791.2|5797.2|5791.2|5795.4|5789.4|2
1632838940000|2021-09-28 14:22:20|5797.5|5791.5|5796.5|5790.5|5797.5|5791.5|5795.5|5789.5|11
1632838950000|2021-09-28 14:22:30|5796.2|5790.2|5796.5|5790.5|5796.7|5790.7|5796.2|5790.2|5
1632838960000|2021-09-28 14:22:40|5795.2|5789.2|5791.7|5785.7|5795.7|5789.7|5791.7|5785.7|10
1632838970000|2021-09-28 14:22:50|5792|5786|5787.2|5781.2|5792.7|5786.7|5787.2|5781.2|11
1632838980000|2021-09-28 14:23:00|5787.5|5781.5|5787.5|5781.5|5787.9|5781.9|5787.5|5781.5|2
1632838990000|2021-09-28 14:23:10|5788|5782|5787.5|5781.5|5788|5782|5787.5|5781.5|4
1632839000000|2021-09-28 14:23:20|5788|5782|5791.4|5785.4|5792|5786|5788|5782|12
1632839010000|2021-09-28 14:23:30|5791.5|5785.5|5792|5786|5792|5786|5791|5785|1
1632839020000|2021-09-28 14:23:40|5790.7|5784.7|5791|5785|5792|5786|5790.7|5784.7|6
1632839030000|2021-09-28 14:23:50|5791.5|5785.5|5790.7|5784.7|5791.5|5785.5|5790.7|5784.7|0
1632839040000|2021-09-28 14:24:00|5790.2|5784.2|5793.5|5787.5|5793.5|5787.5|5790.2|5784.2|5
1632839050000|2021-09-28 14:24:10|5794.5|5788.5|5795|5789|5795|5789|5794.5|5788.5|13
1632839060000|2021-09-28 14:24:20|5794.9|5788.9|5796.5|5790.5|5796.5|5790.5|5794.2|5788.2|9
1632839070000|2021-09-28 14:24:30|5796.9|5790.9|5796.5|5790.5|5797.5|5791.5|5795|5789|10
1632839080000|2021-09-28 14:24:40|5795.5|5789.5|5796.7|5790.7|5799.5|5793.5|5795.5|5789.5|8
1632839090000|2021-09-28 14:24:50|5797|5791|5797.5|5791.5|5797.7|5791.7|5796.5|5790.5|14
1632839100000|2021-09-28 14:25:00|5796|5790|5795.5|5789.5|5796.7|5790.7|5795|5789|7
1632839110000|2021-09-28 14:25:10|5796|5790|5795.5|5789.5|5797.5|5791.5|5795.5|5789.5|5
1632839120000|2021-09-28 14:25:20|5796.5|5790.5|5797|5791|5797|5791|5796.5|5790.5|9
1632839130000|2021-09-28 14:25:30|5796.7|5790.7|5795.7|5789.7|5796.7|5790.7|5794.2|5788.2|6
1632839140000|2021-09-28 14:25:40|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.4|5789.4|2
1632839150000|2021-09-28 14:25:50|5795.9|5789.9|5795.5|5789.5|5795.9|5789.9|5795.5|5789.5|0
1632839160000|2021-09-28 14:26:00|5795.9|5789.9|5796|5790|5796|5790|5795.9|5789.9|5
1632839170000|2021-09-28 14:26:10|5796.4|5790.4|5795|5789|5796.7|5790.7|5794.5|5788.5|13
1632839180000|2021-09-28 14:26:20|5794.4|5788.4|5795|5789|5795|5789|5794.4|5788.4|13
1632839190000|2021-09-28 14:26:30|5797|5791|5797.7|5791.7|5797.7|5791.7|5797|5791|9
1632839200000|2021-09-28 14:26:40|5798|5792|5799.5|5793.5|5799.5|5793.5|5798|5792|20
1632839210000|2021-09-28 14:26:50|5799.7|5793.7|5801.5|5795.5|5801.5|5795.5|5799.7|5793.7|4
1632839220000|2021-09-28 14:27:00|5801.2|5795.2|5798.5|5792.5|5801.2|5795.2|5798|5792|11
1632839230000|2021-09-28 14:27:10|5798|5792|5798|5792|5798|5792|5797.7|5791.7|2
1632839240000|2021-09-28 14:27:20|5799.2|5793.2|5799|5793|5799.7|5793.7|5799|5793|11
1632839250000|2021-09-28 14:27:30|5799.2|5793.2|5799.5|5793.5|5799.5|5793.5|5799.2|5793.2|1
1632839260000|2021-09-28 14:27:40|||||||||1
1632839270000|2021-09-28 14:27:50|5798.4|5792.4|5797.7|5791.7|5798.4|5792.4|5797.7|5791.7|11
1632839280000|2021-09-28 14:28:00|5797|5791|5800.5|5794.5|5800.5|5794.5|5797|5791|12
1632839290000|2021-09-28 14:28:10|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|2
1632839300000|2021-09-28 14:28:20|5800.2|5794.2|5798.7|5792.7|5800.5|5794.5|5798.5|5792.5|14
1632839310000|2021-09-28 14:28:30|5798.5|5792.5|5800.5|5794.5|5800.5|5794.5|5798.5|5792.5|1
1632839320000|2021-09-28 14:28:40|5801|5795|5801|5795|5801.7|5795.7|5801|5795|15
1632839330000|2021-09-28 14:28:50|5801.4|5795.4|5799.2|5793.2|5801.7|5795.7|5799.2|5793.2|7
1632839340000|2021-09-28 14:29:00|5798.2|5792.2|5802.2|5796.2|5802.2|5796.2|5798|5792|26
1632839350000|2021-09-28 14:29:10|||||||||12
1632839360000|2021-09-28 14:29:20|5801.9|5795.9|5800.7|5794.7|5801.9|5795.9|5800.7|5794.7|14
1632839370000|2021-09-28 14:29:30|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|105
1632839380000|2021-09-28 14:29:40|5801|5795|5799.7|5793.7|5801|5795|5799.7|5793.7|8
1632839390000|2021-09-28 14:29:50|5800|5794|5798.2|5792.2|5800|5794|5797.7|5791.7|8
1632839400000|2021-09-28 14:30:00|5797.9|5791.9|5797.7|5791.7|5799.7|5793.7|5797.2|5791.2|10
1632839410000|2021-09-28 14:30:10|5797.5|5791.5|5798.2|5792.2|5798.7|5792.7|5797.2|5791.2|3
1632839420000|2021-09-28 14:30:20|5797.7|5791.7|5799.7|5793.7|5799.7|5793.7|5797.7|5791.7|9
1632839430000|2021-09-28 14:30:30|5800|5794|5801.5|5795.5|5801.5|5795.5|5800|5794|4
1632839440000|2021-09-28 14:30:40|5801.2|5795.2|5801.5|5795.5|5802|5796|5801|5795|2
1632839450000|2021-09-28 14:30:50|5801|5795|5801.7|5795.7|5802|5796|5801|5795|7
1632839460000|2021-09-28 14:31:00|5802|5796|5801.7|5795.7|5802|5796|5801.7|5795.7|6
1632839470000|2021-09-28 14:31:10|5802|5796|5802.7|5796.7|5803.2|5797.2|5802|5796|28
1632839480000|2021-09-28 14:31:20|||||||||2
1632839490000|2021-09-28 14:31:30|5803|5797|5802.2|5796.2|5803|5797|5802.2|5796.2|4
1632839500000|2021-09-28 14:31:40|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|3
1632839510000|2021-09-28 14:31:50|5802.7|5796.7|5802.2|5796.2|5803|5797|5802.2|5796.2|9
1632839520000|2021-09-28 14:32:00|5801.7|5795.7|5798|5792|5801.7|5795.7|5797.7|5791.7|31
1632839530000|2021-09-28 14:32:10|5798.2|5792.2|5796|5790|5799.5|5793.5|5795.7|5789.7|28
1632839540000|2021-09-28 14:32:20|5795.7|5789.7|5795.5|5789.5|5796|5790|5795|5789|6
1632839550000|2021-09-28 14:32:30|5796|5790|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|1
1632839560000|2021-09-28 14:32:40|5796.9|5790.9|5796|5790|5797.4|5791.4|5796|5790|1
1632839570000|2021-09-28 14:32:50|5796.4|5790.4|5795.4|5789.4|5796.4|5790.4|5795.4|5789.4|5
1632839580000|2021-09-28 14:33:00|5796|5790|5796.5|5790.5|5796.5|5790.5|5795|5789|7
1632839590000|2021-09-28 14:33:10|5796.9|5790.9|5794.4|5788.4|5796.9|5790.9|5794|5788|10
1632839600000|2021-09-28 14:33:20|5794.9|5788.9|5794.5|5788.5|5795.7|5789.7|5794|5788|17
1632839610000|2021-09-28 14:33:30|5794.7|5788.7|5796.9|5790.9|5796.9|5790.9|5794.7|5788.7|6
1632839620000|2021-09-28 14:33:40|5797.4|5791.4|5794.7|5788.7|5798|5792|5794.7|5788.7|19
1632839630000|2021-09-28 14:33:50|5794|5788|5794.7|5788.7|5794.7|5788.7|5794|5788|67
1632839640000|2021-09-28 14:34:00|5794.5|5788.5|5796|5790|5796|5790|5794|5788|3
1632839650000|2021-09-28 14:34:10|5795|5789|5796|5790|5796|5790|5795|5789|5
1632839660000|2021-09-28 14:34:20|5796.7|5790.7|5796.4|5790.4|5796.7|5790.7|5796.2|5790.2|2
1632839670000|2021-09-28 14:34:30|5796.7|5790.7|5794|5788|5796.7|5790.7|5794|5788|15
1632839680000|2021-09-28 14:34:40|5794.5|5788.5|5795.7|5789.7|5795.7|5789.7|5794.5|5788.5|36
1632839690000|2021-09-28 14:34:50|5796.7|5790.7|5796.7|5790.7|5797.7|5791.7|5795.7|5789.7|15
1632839700000|2021-09-28 14:35:00|5797|5791|5798|5792|5798|5792|5796.7|5790.7|34
1632839710000|2021-09-28 14:35:10|5798.7|5792.7|5797.2|5791.2|5798.7|5792.7|5796.7|5790.7|99
1632839720000|2021-09-28 14:35:20|5796.4|5790.4|5797.4|5791.4|5797.7|5791.7|5796.4|5790.4|7
1632839730000|2021-09-28 14:35:30|5796.4|5790.4|5795.7|5789.7|5796.4|5790.4|5795.4|5789.4|4
1632839740000|2021-09-28 14:35:40|5795.9|5789.9|5796.2|5790.2|5796.9|5790.9|5795.9|5789.9|9
1632839750000|2021-09-28 14:35:50|5796.4|5790.4|5795.4|5789.4|5796.7|5790.7|5794.4|5788.4|10
1632839760000|2021-09-28 14:36:00|5794.9|5788.9|5795.2|5789.2|5795.4|5789.4|5794.7|5788.7|7
1632839770000|2021-09-28 14:36:10|5795.4|5789.4|5798.2|5792.2|5798.4|5792.4|5795.4|5789.4|7
1632839780000|2021-09-28 14:36:20|5796.9|5790.9|5797.7|5791.7|5797.7|5791.7|5796.9|5790.9|6
1632839790000|2021-09-28 14:36:30|5797.2|5791.2|5796.4|5790.4|5797.2|5791.2|5795.4|5789.4|8
1632839800000|2021-09-28 14:36:40|5796|5790|5797.9|5791.9|5798.4|5792.4|5794.9|5788.9|21
1632839810000|2021-09-28 14:36:50|5796.9|5790.9|5795.4|5789.4|5796.9|5790.9|5794.4|5788.4|12
1632839820000|2021-09-28 14:37:00|5794.7|5788.7|5795.4|5789.4|5795.4|5789.4|5793.9|5787.9|6
1632839830000|2021-09-28 14:37:10|5795.2|5789.2|5795|5789|5796.4|5790.4|5794.7|5788.7|59
1632839840000|2021-09-28 14:37:20|5795.2|5789.2|5794.4|5788.4|5795.4|5789.4|5794.4|5788.4|70
1632839850000|2021-09-28 14:37:30|5794.7|5788.7|5794.7|5788.7|5795.2|5789.2|5793.7|5787.7|33
1632839860000|2021-09-28 14:37:40|5795.2|5789.2|5795.7|5789.7|5796.2|5790.2|5795.2|5789.2|5
1632839870000|2021-09-28 14:37:50|5796|5790|5796.7|5790.7|5796.7|5790.7|5795.7|5789.7|4
1632839880000|2021-09-28 14:38:00|5796.4|5790.4|5794.7|5788.7|5796.7|5790.7|5794.7|5788.7|17
1632839890000|2021-09-28 14:38:10|5794.4|5788.4|5795.5|5789.5|5797.7|5791.7|5794.2|5788.2|15
1632839900000|2021-09-28 14:38:20|5795.7|5789.7|5798|5792|5798.7|5792.7|5795.2|5789.2|18
1632839910000|2021-09-28 14:38:30|5798.4|5792.4|5798.4|5792.4|5798.7|5792.7|5798.4|5792.4|8
1632839920000|2021-09-28 14:38:40|5797.9|5791.9|5796.4|5790.4|5797.9|5791.9|5794.9|5788.9|11
1632839930000|2021-09-28 14:38:50|5795.7|5789.7|5796.4|5790.4|5797.2|5791.2|5795.4|5789.4|0
1632839940000|2021-09-28 14:39:00|5796|5790|5795.2|5789.2|5796|5790|5794.9|5788.9|6
1632839950000|2021-09-28 14:39:10|5794.7|5788.7|5794.7|5788.7|5795.4|5789.4|5794.7|5788.7|29
1632839960000|2021-09-28 14:39:20|5795|5789|5794.7|5788.7|5795.4|5789.4|5794.7|5788.7|2
1632839970000|2021-09-28 14:39:30|5795|5789|5795.4|5789.4|5795.4|5789.4|5794.7|5788.7|2
1632839980000|2021-09-28 14:39:40|5795.7|5789.7|5795.4|5789.4|5795.7|5789.7|5794.4|5788.4|11
1632839990000|2021-09-28 14:39:50|5794.7|5788.7|5793.7|5787.7|5795|5789|5793.7|5787.7|1
1632840000000|2021-09-28 14:40:00|5794|5788|5794.2|5788.2|5794.5|5788.5|5793.7|5787.7|9
1632840010000|2021-09-28 14:40:10|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.2|5788.2|33
1632840020000|2021-09-28 14:40:20|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|2
1632840030000|2021-09-28 14:40:30|5794.9|5788.9|5794.7|5788.7|5794.9|5788.9|5794.7|5788.7|2
1632840040000|2021-09-28 14:40:40|5795|5789|5795.2|5789.2|5795.4|5789.4|5794.9|5788.9|5
1632840050000|2021-09-28 14:40:50|5796.7|5790.7|5798.4|5792.4|5798.4|5792.4|5796.7|5790.7|27
1632840060000|2021-09-28 14:41:00|5796.4|5790.4|5795.4|5789.4|5797.4|5791.4|5794.9|5788.9|19
1632840070000|2021-09-28 14:41:10|5795.9|5789.9|5797.4|5791.4|5797.4|5791.4|5795.9|5789.9|11
1632840080000|2021-09-28 14:41:20|5797.7|5791.7|5798.4|5792.4|5798.7|5792.7|5797.4|5791.4|20
1632840090000|2021-09-28 14:41:30|5798.7|5792.7|5798.4|5792.4|5799.7|5793.7|5797.9|5791.9|15
1632840100000|2021-09-28 14:41:40|5798.7|5792.7|5798.4|5792.4|5798.9|5792.9|5798.4|5792.4|5
1632840110000|2021-09-28 14:41:50|5798.2|5792.2|5797.4|5791.4|5798.4|5792.4|5796.9|5790.9|3
1632840120000|2021-09-28 14:42:00|5796.9|5790.9|5798.4|5792.4|5798.4|5792.4|5796.9|5790.9|5
1632840130000|2021-09-28 14:42:10|5798|5792|5799.7|5793.7|5800.2|5794.2|5797.9|5791.9|5
1632840140000|2021-09-28 14:42:20|5800.2|5794.2|5799.7|5793.7|5800.2|5794.2|5799.7|5793.7|2
1632840150000|2021-09-28 14:42:30|5799.2|5793.2|5799.4|5793.4|5799.7|5793.7|5799.2|5793.2|7
1632840160000|2021-09-28 14:42:40|5798.4|5792.4|5798.4|5792.4|5798.7|5792.7|5798|5792|7
1632840170000|2021-09-28 14:42:50|5797.5|5791.5|5798.4|5792.4|5799.4|5793.4|5796.9|5790.9|8
1632840180000|2021-09-28 14:43:00|5798|5792|5800.4|5794.4|5800.4|5794.4|5798|5792|13
1632840190000|2021-09-28 14:43:10|5800.2|5794.2|5800.4|5794.4|5800.4|5794.4|5799.2|5793.2|7
1632840200000|2021-09-28 14:43:20|5799.9|5793.9|5799.4|5793.4|5800.7|5794.7|5799.2|5793.2|6
1632840210000|2021-09-28 14:43:30|5799.9|5793.9|5797.4|5791.4|5799.9|5793.9|5797.4|5791.4|223
1632840220000|2021-09-28 14:43:40|5797|5791|5795.4|5789.4|5797|5791|5795|5789|11
1632840230000|2021-09-28 14:43:50|5795.7|5789.7|5794.4|5788.4|5795.9|5789.9|5793.7|5787.7|18
1632840240000|2021-09-28 14:44:00|5794.7|5788.7|5794.4|5788.4|5794.7|5788.7|5794.4|5788.4|15
1632840250000|2021-09-28 14:44:10|5794.2|5788.2|5795.2|5789.2|5795.2|5789.2|5794|5788|14
1632840260000|2021-09-28 14:44:20|5794.7|5788.7|5795.2|5789.2|5795.9|5789.9|5794.4|5788.4|2
1632840270000|2021-09-28 14:44:30|5795.4|5789.4|5794.9|5788.9|5795.4|5789.4|5794.7|5788.7|1
1632840280000|2021-09-28 14:44:40|5794.7|5788.7|5795.9|5789.9|5796|5790|5794.7|5788.7|5
1632840290000|2021-09-28 14:44:50|5796.2|5790.2|5797.7|5791.7|5797.9|5791.9|5795.9|5789.9|134
1632840300000|2021-09-28 14:45:00|5797.2|5791.2|5795.7|5789.7|5798.9|5792.9|5795.4|5789.4|9
1632840310000|2021-09-28 14:45:10|5795.2|5789.2|5794.9|5788.9|5795.4|5789.4|5793.7|5787.7|74
1632840320000|2021-09-28 14:45:20|5795.4|5789.4|5794.4|5788.4|5795.4|5789.4|5793.9|5787.9|15
1632840330000|2021-09-28 14:45:30|5794.7|5788.7|5795.4|5789.4|5795.4|5789.4|5794.7|5788.7|14
1632840340000|2021-09-28 14:45:40|5795.9|5789.9|5797.4|5791.4|5797.9|5791.9|5795.9|5789.9|21
1632840350000|2021-09-28 14:45:50|5796.7|5790.7|5794.4|5788.4|5796.9|5790.9|5794.4|5788.4|28
1632840360000|2021-09-28 14:46:00|5794|5788|5795.4|5789.4|5795.4|5789.4|5794|5788|10
1632840370000|2021-09-28 14:46:10|5795.7|5789.7|5796.2|5790.2|5796.7|5790.7|5795.4|5789.4|6
1632840380000|2021-09-28 14:46:20|5796.4|5790.4|5794.4|5788.4|5796.4|5790.4|5794.4|5788.4|7
1632840390000|2021-09-28 14:46:30|5794.2|5788.2|5794.7|5788.7|5795|5789|5793.7|5787.7|0
1632840400000|2021-09-28 14:46:40|5795|5789|5796|5790|5796.9|5790.9|5794.7|5788.7|18
1632840410000|2021-09-28 14:46:50|5795.7|5789.7|5794.9|5788.9|5795.7|5789.7|5794|5788|6
1632840420000|2021-09-28 14:47:00|5794.5|5788.5|5796.4|5790.4|5796.4|5790.4|5793.9|5787.9|5
1632840430000|2021-09-28 14:47:10|5796|5790|5797.4|5791.4|5798.9|5792.9|5795.7|5789.7|15
1632840440000|2021-09-28 14:47:20|5797.7|5791.7|5798.4|5792.4|5798.4|5792.4|5797.7|5791.7|0
1632840450000|2021-09-28 14:47:30|5797.7|5791.7|5798.2|5792.2|5798.2|5792.2|5797.4|5791.4|2
1632840460000|2021-09-28 14:47:40|5798.4|5792.4|5798.2|5792.2|5798.4|5792.4|5797.9|5791.9|1
1632840470000|2021-09-28 14:47:50|5798.4|5792.4|5795.7|5789.7|5799.4|5793.4|5795.7|5789.7|5
1632840480000|2021-09-28 14:48:00|5795.2|5789.2|5796.2|5790.2|5796.7|5790.7|5795.2|5789.2|12
1632840490000|2021-09-28 14:48:10|5796.4|5790.4|5796.4|5790.4|5797.2|5791.2|5796.2|5790.2|6
1632840500000|2021-09-28 14:48:20|5796.7|5790.7|5798|5792|5798|5792|5795.4|5789.4|139
1632840510000|2021-09-28 14:48:30|5797.7|5791.7|5798.7|5792.7|5799|5793|5797.7|5791.7|6
1632840520000|2021-09-28 14:48:40|5798.2|5792.2|5797|5791|5798.5|5792.5|5796.9|5790.9|1
1632840530000|2021-09-28 14:48:50|5797.2|5791.2|5797.4|5791.4|5797.9|5791.9|5796.9|5790.9|7
1632840540000|2021-09-28 14:49:00|5797|5791|5797.2|5791.2|5797.7|5791.7|5796.4|5790.4|4
1632840550000|2021-09-28 14:49:10|5796.7|5790.7|5797.2|5791.2|5797.2|5791.2|5796.7|5790.7|0
1632840560000|2021-09-28 14:49:20|5797.5|5791.5|5797|5791|5797.9|5791.9|5796.7|5790.7|6
1632840570000|2021-09-28 14:49:30|5796.9|5790.9|5795.7|5789.7|5796.9|5790.9|5795.7|5789.7|3
1632840580000|2021-09-28 14:49:40|5795.5|5789.5|5794.7|5788.7|5795.5|5789.5|5794.4|5788.4|23
1632840590000|2021-09-28 14:49:50|5794.4|5788.4|5794.4|5788.4|5794.7|5788.7|5793.9|5787.9|4
1632840600000|2021-09-28 14:50:00|5794|5788|5793.7|5787.7|5794.4|5788.4|5793.7|5787.7|1
1632840610000|2021-09-28 14:50:10|5792|5786|5790.4|5784.4|5792|5786|5790.4|5784.4|6
1632840620000|2021-09-28 14:50:20|5789.9|5783.9|5787.9|5781.9|5790.7|5784.7|5787.9|5781.9|18
1632840630000|2021-09-28 14:50:30|5788.4|5782.4|5788.4|5782.4|5788.9|5782.9|5787.9|5781.9|34
1632840640000|2021-09-28 14:50:40|5787.9|5781.9|5784.7|5778.7|5787.9|5781.9|5784.7|5778.7|45
1632840650000|2021-09-28 14:50:50|5787.2|5781.2|5786.4|5780.4|5787.7|5781.7|5786.2|5780.2|6
1632840660000|2021-09-28 14:51:00|5785.7|5779.7|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|18
1632840670000|2021-09-28 14:51:10|5787|5781|5788.4|5782.4|5789.2|5783.2|5787|5781|13
1632840680000|2021-09-28 14:51:20|5787.9|5781.9|5790.2|5784.2|5790.7|5784.7|5787.7|5781.7|5
1632840690000|2021-09-28 14:51:30|5790.5|5784.5|5789.2|5783.2|5790.5|5784.5|5788.7|5782.7|7
1632840700000|2021-09-28 14:51:40|5789.7|5783.7|5787.2|5781.2|5790.2|5784.2|5787.2|5781.2|10
1632840710000|2021-09-28 14:51:50|5786.4|5780.4|5785.7|5779.7|5786.4|5780.4|5785.2|5779.2|4
1632840720000|2021-09-28 14:52:00|5785.4|5779.4|5786.2|5780.2|5786.7|5780.7|5785.2|5779.2|4
1632840730000|2021-09-28 14:52:10|5785.9|5779.9|5785.2|5779.2|5786.5|5780.5|5785|5779|4
1632840740000|2021-09-28 14:52:20|5785|5779|5785.2|5779.2|5785.7|5779.7|5785|5779|1
1632840750000|2021-09-28 14:52:30|5785.7|5779.7|5785.2|5779.2|5785.7|5779.7|5785|5779|7
1632840760000|2021-09-28 14:52:40|5785.7|5779.7|5786.7|5780.7|5787|5781|5785.2|5779.2|10
1632840770000|2021-09-28 14:52:50|5787.7|5781.7|5789.7|5783.7|5790.2|5784.2|5787.7|5781.7|16
1632840780000|2021-09-28 14:53:00|5790.3|5784.3|5787.9|5781.9|5790.7|5784.7|5787.7|5781.7|8
1632840790000|2021-09-28 14:53:10|5788.4|5782.4|5789.2|5783.2|5789.2|5783.2|5788.2|5782.2|1
1632840800000|2021-09-28 14:53:20|5789|5783|5787.2|5781.2|5789|5783|5787.2|5781.2|1
1632840810000|2021-09-28 14:53:30|5787.4|5781.4|5786.4|5780.4|5787.7|5781.7|5786.4|5780.4|2
1632840820000|2021-09-28 14:53:40|5787.2|5781.2|5785.7|5779.7|5787.2|5781.2|5785.7|5779.7|4
1632840830000|2021-09-28 14:53:50|5785.4|5779.4|5785.2|5779.2|5785.7|5779.7|5784.7|5778.7|3
1632840840000|2021-09-28 14:54:00|5785.7|5779.7|5783.4|5777.4|5785.7|5779.7|5783.4|5777.4|20
1632840850000|2021-09-28 14:54:10|5783.7|5777.7|5784.2|5778.2|5785.2|5779.2|5783.7|5777.7|4
1632840860000|2021-09-28 14:54:20|5784.4|5778.4|5784.2|5778.2|5785.4|5779.4|5784.2|5778.2|2
1632840870000|2021-09-28 14:54:30|5783.9|5777.9|5784.9|5778.9|5784.9|5778.9|5782.7|5776.7|7
1632840880000|2021-09-28 14:54:40|5785.9|5779.9|5784.4|5778.4|5785.9|5779.9|5783.9|5777.9|7
1632840890000|2021-09-28 14:54:50|5784.7|5778.7|5784.4|5778.4|5785.2|5779.2|5784.4|5778.4|2
1632840900000|2021-09-28 14:55:00|5783.2|5777.2|5785.9|5779.9|5786.7|5780.7|5783.2|5777.2|102
1632840910000|2021-09-28 14:55:10|5787|5781|5786|5780|5787|5781|5786|5780|3
1632840920000|2021-09-28 14:55:20|5785.7|5779.7|5787.2|5781.2|5787.2|5781.2|5785.7|5779.7|6
1632840930000|2021-09-28 14:55:30|5788|5782|5788.2|5782.2|5789.2|5783.2|5788|5782|7
1632840940000|2021-09-28 14:55:40|5788.5|5782.5|5788.5|5782.5|5789|5783|5788.4|5782.4|3
1632840950000|2021-09-28 14:55:50|5788.4|5782.4|5787.7|5781.7|5788.4|5782.4|5787.7|5781.7|1
1632840960000|2021-09-28 14:56:00|5787.5|5781.5|5783.7|5777.7|5787.7|5781.7|5783.2|5777.2|15
1632840970000|2021-09-28 14:56:10|5782.9|5776.9|5782|5776|5782.9|5776.9|5781.2|5775.2|11
1632840980000|2021-09-28 14:56:20|5782.4|5776.4|5782.2|5776.2|5782.4|5776.4|5781.4|5775.4|15
1632840990000|2021-09-28 14:56:30|5782.4|5776.4|5781.9|5775.9|5782.4|5776.4|5781.2|5775.2|48
1632841000000|2021-09-28 14:56:40|5781.4|5775.4|5784.7|5778.7|5785.4|5779.4|5779.9|5773.9|46
1632841010000|2021-09-28 14:56:50|5784.9|5778.9|5783.2|5777.2|5784.9|5778.9|5782.2|5776.2|7
1632841020000|2021-09-28 14:57:00|5783.4|5777.4|5784.4|5778.4|5784.4|5778.4|5782.2|5776.2|6
1632841030000|2021-09-28 14:57:10|5785.7|5779.7|5784.7|5778.7|5786.2|5780.2|5784.2|5778.2|6
1632841040000|2021-09-28 14:57:20|5785.7|5779.7|5786.2|5780.2|5786.7|5780.7|5785.7|5779.7|2
1632841050000|2021-09-28 14:57:30|5785.7|5779.7|5785.4|5779.4|5786|5780|5785.2|5779.2|2
1632841060000|2021-09-28 14:57:40|5785.2|5779.2|5785.7|5779.7|5785.7|5779.7|5784.7|5778.7|1
1632841070000|2021-09-28 14:57:50|5786|5780|5784.2|5778.2|5786.7|5780.7|5784.2|5778.2|11
1632841080000|2021-09-28 14:58:00|5784.4|5778.4|5783.7|5777.7|5784.4|5778.4|5783.2|5777.2|4
1632841090000|2021-09-28 14:58:10|5783.4|5777.4|5782.9|5776.9|5783.5|5777.5|5782.9|5776.9|31
1632841100000|2021-09-28 14:58:20|5782.7|5776.7|5781.5|5775.5|5782.7|5776.7|5781.4|5775.4|3
1632841110000|2021-09-28 14:58:30|5781.9|5775.9|5781|5775|5782.5|5776.5|5781|5775|1
1632841120000|2021-09-28 14:58:40|5781.5|5775.5|5782.5|5776.5|5782.5|5776.5|5781.5|5775.5|3
1632841130000|2021-09-28 14:58:50|5782.4|5776.4|5782.5|5776.5|5782.5|5776.5|5782|5776|3
1632841140000|2021-09-28 14:59:00|5784|5778|5784.5|5778.5|5784.5|5778.5|5784|5778|8
1632841150000|2021-09-28 14:59:10|5784|5778|5786|5780|5786.7|5780.7|5784|5778|4
1632841160000|2021-09-28 14:59:20|5785.5|5779.5|5784.7|5778.7|5785.5|5779.5|5784.7|5778.7|3
1632841170000|2021-09-28 14:59:30|5784.4|5778.4|5783.4|5777.4|5784.4|5778.4|5782.5|5776.5|4
1632841180000|2021-09-28 14:59:40|5783.5|5777.5|5784.4|5778.4|5784.9|5778.9|5783.4|5777.4|5
1632841190000|2021-09-28 14:59:50|5784|5778|5785|5779|5785|5779|5784|5778|4
1632841200000|2021-09-28 15:00:00|5784.4|5778.4|5784.5|5778.5|5784.5|5778.5|5783.5|5777.5|9
1632841210000|2021-09-28 15:00:10|5784.4|5778.4|5784.4|5778.4|5784.5|5778.5|5784|5778|4
1632841220000|2021-09-28 15:00:20|5784.5|5778.5|5784.5|5778.5|5785|5779|5784|5778|1
1632841230000|2021-09-28 15:00:30|5784.4|5778.4|5785.5|5779.5|5785.5|5779.5|5784.4|5778.4|3
1632841240000|2021-09-28 15:00:40|5786|5780|5785.5|5779.5|5786|5780|5785|5779|1
1632841250000|2021-09-28 15:00:50|5785.4|5779.4|5785.2|5779.2|5785.7|5779.7|5785|5779|1
1632841260000|2021-09-28 15:01:00|5784|5778|5784|5778|5784|5778|5784|5778|1
1632841270000|2021-09-28 15:01:10|5784.2|5778.2|5784.4|5778.4|5784.5|5778.5|5784|5778|8
1632841280000|2021-09-28 15:01:20|5784.5|5778.5|5784.9|5778.9|5785|5779|5784.5|5778.5|15
1632841290000|2021-09-28 15:01:30|5784.5|5778.5|5786.5|5780.5|5786.5|5780.5|5784.4|5778.4|5
1632841300000|2021-09-28 15:01:40|5786.4|5780.4|5786.4|5780.4|5786.5|5780.5|5786.4|5780.4|7
1632841310000|2021-09-28 15:01:50|5786.5|5780.5|5786|5780|5786.5|5780.5|5786|5780|5
1632841320000|2021-09-28 15:02:00|5785|5779|5785|5779|5785.9|5779.9|5784.4|5778.4|13
1632841330000|2021-09-28 15:02:10|5785.4|5779.4|5784.4|5778.4|5785.9|5779.9|5784.4|5778.4|5
1632841340000|2021-09-28 15:02:20|5784.7|5778.7|5785|5779|5785.9|5779.9|5784.4|5778.4|35
1632841350000|2021-09-28 15:02:30|||||||||3
1632841360000|2021-09-28 15:02:40|5784.7|5778.7|5784.4|5778.4|5784.9|5778.9|5784|5778|6
1632841370000|2021-09-28 15:02:50|5784.7|5778.7|5784.4|5778.4|5784.9|5778.9|5784.4|5778.4|1
1632841380000|2021-09-28 15:03:00|5784.5|5778.5|5784|5778|5784.9|5778.9|5784|5778|3
1632841390000|2021-09-28 15:03:10|5784.4|5778.4|5784.9|5778.9|5784.9|5778.9|5784.4|5778.4|3
1632841400000|2021-09-28 15:03:20|5784.5|5778.5|5783.9|5777.9|5784.9|5778.9|5782.5|5776.5|7
1632841410000|2021-09-28 15:03:30|5784.2|5778.2|5784.4|5778.4|5784.9|5778.9|5784.2|5778.2|143
1632841430000|2021-09-28 15:03:50|5784.2|5778.2|5783.4|5777.4|5784.2|5778.2|5783.2|5777.2|8
1632841440000|2021-09-28 15:04:00|5783.7|5777.7|5784.5|5778.5|5784.5|5778.5|5783.2|5777.2|4
1632841450000|2021-09-28 15:04:10|5784.3|5778.3|5784|5778|5784.3|5778.3|5783.7|5777.7|4
1632841460000|2021-09-28 15:04:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1632841470000|2021-09-28 15:04:30|5783.2|5777.2|5782.7|5776.7|5783.2|5777.2|5782.2|5776.2|7
1632841480000|2021-09-28 15:04:40|5783.7|5777.7|5782.9|5776.9|5783.7|5777.7|5781.7|5775.7|41
1632841490000|2021-09-28 15:04:50|5782.2|5776.2|5780.9|5774.9|5782.2|5776.2|5780.9|5774.9|13
1632841500000|2021-09-28 15:05:00|||||||||10
1632841510000|2021-09-28 15:05:10|5783.7|5777.7|5783.4|5777.4|5783.7|5777.7|5782.9|5776.9|44
1632841520000|2021-09-28 15:05:20|5783.7|5777.7|5782.9|5776.9|5783.9|5777.9|5782.9|5776.9|5
1632841530000|2021-09-28 15:05:30|5783.4|5777.4|5782.2|5776.2|5783.4|5777.4|5782|5776|4
1632841540000|2021-09-28 15:05:40|5781.9|5775.9|5782.4|5776.4|5782.4|5776.4|5781.7|5775.7|54
1632841550000|2021-09-28 15:05:50|5782.7|5776.7|5784.4|5778.4|5784.4|5778.4|5782.7|5776.7|4
1632841560000|2021-09-28 15:06:00|5784.7|5778.7|5784.7|5778.7|5785|5779|5784.4|5778.4|1
1632841570000|2021-09-28 15:06:10|5785|5779|5784.7|5778.7|5785.7|5779.7|5784.7|5778.7|9
1632841580000|2021-09-28 15:06:20|5784.4|5778.4|5783.2|5777.2|5784.7|5778.7|5782.9|5776.9|12
1632841590000|2021-09-28 15:06:30|5783.4|5777.4|5783.7|5777.7|5783.7|5777.7|5783.2|5777.2|2
1632841600000|2021-09-28 15:06:40|5783.4|5777.4|5783.2|5777.2|5783.7|5777.7|5782.7|5776.7|4
1632841610000|2021-09-28 15:06:50|5782.9|5776.9|5784.2|5778.2|5785.2|5779.2|5782.7|5776.7|12
1632841620000|2021-09-28 15:07:00|5784.4|5778.4|5785.7|5779.7|5785.7|5779.7|5784.4|5778.4|2
1632841630000|2021-09-28 15:07:10|5785.4|5779.4|5786.2|5780.2|5786.5|5780.5|5785.4|5779.4|22
1632841640000|2021-09-28 15:07:20|5786.5|5780.5|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|4
1632841650000|2021-09-28 15:07:30|5785.4|5779.4|5784.7|5778.7|5786|5780|5784.7|5778.7|3
1632841660000|2021-09-28 15:07:40|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5782.9|5776.9|10
1632841670000|2021-09-28 15:07:50|5785.4|5779.4|5785.2|5779.2|5785.7|5779.7|5785.2|5779.2|2
1632841680000|2021-09-28 15:08:00|5785.4|5779.4|5783.7|5777.7|5785.4|5779.4|5783.7|5777.7|6
1632841690000|2021-09-28 15:08:10|5782.9|5776.9|5782.9|5776.9|5783.2|5777.2|5782.9|5776.9|1
1632841700000|2021-09-28 15:08:20|5782.7|5776.7|5780.4|5774.4|5782.7|5776.7|5780.4|5774.4|4
1632841710000|2021-09-28 15:08:30|5779.9|5773.9|5780.4|5774.4|5780.7|5774.7|5779.9|5773.9|4
1632841720000|2021-09-28 15:08:40|5779.9|5773.9|5780.4|5774.4|5780.4|5774.4|5779.9|5773.9|1
1632841730000|2021-09-28 15:08:50|5780|5774|5780.2|5774.2|5780.2|5774.2|5779.2|5773.2|2
1632841740000|2021-09-28 15:09:00|5779.5|5773.5|5777.4|5771.4|5779.7|5773.7|5777.4|5771.4|3
1632841750000|2021-09-28 15:09:10|5777|5771|5769.7|5763.7|5777.4|5771.4|5769.2|5763.2|20
1632841760000|2021-09-28 15:09:20|5768.7|5762.7|5767.9|5761.9|5769.5|5763.5|5767.9|5761.9|19
1632841770000|2021-09-28 15:09:30|5768.4|5762.4|5771.2|5765.2|5771.2|5765.2|5768.4|5762.4|17
1632841780000|2021-09-28 15:09:40|5770.9|5764.9|5768.4|5762.4|5771.2|5765.2|5768.2|5762.2|31
1632841790000|2021-09-28 15:09:50|5768.7|5762.7|5770.7|5764.7|5770.7|5764.7|5768.4|5762.4|42
1632841800000|2021-09-28 15:10:00|5770.9|5764.9|5772.2|5766.2|5772.2|5766.2|5769.7|5763.7|18
1632841810000|2021-09-28 15:10:10|5772.5|5766.5|5772.2|5766.2|5772.7|5766.7|5771.7|5765.7|9
1632841820000|2021-09-28 15:10:20|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772.7|5766.7|1
1632841830000|2021-09-28 15:10:30|5774.3|5768.3|5771.4|5765.4|5774.3|5768.3|5771.4|5765.4|18
1632841840000|2021-09-28 15:10:40|5770.7|5764.7|5773|5767|5773|5767|5770.7|5764.7|129
1632841850000|2021-09-28 15:10:50|5772|5766|5771|5765|5772|5766|5771|5765|3
1632841860000|2021-09-28 15:11:00|5770.5|5764.5|5771.5|5765.5|5772|5766|5770.4|5764.4|9
1632841870000|2021-09-28 15:11:10|5771.9|5765.9|5767|5761|5772|5766|5766|5760|7
1632841880000|2021-09-28 15:11:20|5767.4|5761.4|5767.4|5761.4|5768.2|5762.2|5767.4|5761.4|5
1632841890000|2021-09-28 15:11:30|5768|5762|5769.4|5763.4|5769.4|5763.4|5767|5761|8
1632841900000|2021-09-28 15:11:40|5768|5762|5769.4|5763.4|5769.4|5763.4|5767|5761|4
1632841910000|2021-09-28 15:11:50|5769.5|5763.5|5771.2|5765.2|5771.7|5765.7|5769.4|5763.4|5
1632841920000|2021-09-28 15:12:00|5771.5|5765.5|5772|5766|5772|5766|5770.5|5764.5|26
1632841930000|2021-09-28 15:12:10|5772.7|5766.7|5774.4|5768.4|5774.5|5768.5|5772.7|5766.7|41
1632841940000|2021-09-28 15:12:20|5772|5766|5772|5766|5773|5767|5772|5766|5
1632841950000|2021-09-28 15:12:30|5770.5|5764.5|5770.9|5764.9|5771|5765|5770|5764|27
1632841960000|2021-09-28 15:12:40|5771|5765|5768.7|5762.7|5771|5765|5768.5|5762.5|5
1632841970000|2021-09-28 15:12:50|5768.9|5762.9|5770.5|5764.5|5770.5|5764.5|5768.9|5762.9|4
1632841980000|2021-09-28 15:13:00|5770.9|5764.9|5771|5765|5771|5765|5770.5|5764.5|11
1632841990000|2021-09-28 15:13:10|||||||||4
1632842000000|2021-09-28 15:13:20|5770|5764|5770.4|5764.4|5770.4|5764.4|5770|5764|8
1632842010000|2021-09-28 15:13:30|5770.7|5764.7|5770.4|5764.4|5770.7|5764.7|5770|5764|4
1632842020000|2021-09-28 15:13:40|5769.2|5763.2|5769|5763|5769.2|5763.2|5769|5763|4
1632842030000|2021-09-28 15:13:50|5768.7|5762.7|5766.9|5760.9|5768.7|5762.7|5766.9|5760.9|12
1632842040000|2021-09-28 15:14:00|5766.4|5760.4|5766.4|5760.4|5766.5|5760.5|5765.2|5759.2|9
1632842050000|2021-09-28 15:14:10|5766.5|5760.5|5766.5|5760.5|5767.2|5761.2|5765.5|5759.5|5
1632842060000|2021-09-28 15:14:20|5767|5761|5768|5762|5768|5762|5766.5|5760.5|5
1632842070000|2021-09-28 15:14:30|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|2
1632842080000|2021-09-28 15:14:40|5766.9|5760.9|5767.4|5761.4|5767.4|5761.4|5766.9|5760.9|1
1632842090000|2021-09-28 15:14:50|5767|5761|5767|5761|5767.4|5761.4|5767|5761|6
1632842100000|2021-09-28 15:15:00|5766.9|5760.9|5766.9|5760.9|5767|5761|5766.7|5760.7|10
1632842110000|2021-09-28 15:15:10|5767|5761|5768|5762|5768|5762|5766.2|5760.2|23
1632842130000|2021-09-28 15:15:30|5767.9|5761.9|5764.5|5758.5|5768|5762|5764|5758|6
1632842140000|2021-09-28 15:15:40|||||||||1
1632842150000|2021-09-28 15:15:50|5764|5758|5762|5756|5764|5758|5762|5756|7
1632842160000|2021-09-28 15:16:00|5760.5|5754.5|5755.7|5749.7|5760.5|5754.5|5755.7|5749.7|22
1632842170000|2021-09-28 15:16:10|5755.5|5749.5|5757.5|5751.5|5758.5|5752.5|5754.5|5748.5|23
1632842180000|2021-09-28 15:16:20|5758.2|5752.2|5758.7|5752.7|5758.7|5752.7|5758|5752|7
1632842190000|2021-09-28 15:16:30|5758.5|5752.5|5756.7|5750.7|5758.7|5752.7|5756.2|5750.2|8
1632842200000|2021-09-28 15:16:40|5757.5|5751.5|5752|5746|5757.5|5751.5|5752|5746|58
1632842210000|2021-09-28 15:16:50|5751.9|5745.9|5740.9|5734.9|5751.9|5745.9|5740|5734|120
1632842220000|2021-09-28 15:17:00|5739.5|5733.5|5743.4|5737.4|5743.4|5737.4|5738|5732|31
1632842230000|2021-09-28 15:17:10|5742.4|5736.4|5744.4|5738.4|5744.5|5738.5|5740.5|5734.5|15
1632842240000|2021-09-28 15:17:20|5744|5738|5742.5|5736.5|5745|5739|5742.5|5736.5|8
1632842250000|2021-09-28 15:17:30|5741.2|5735.2|5738.5|5732.5|5742|5736|5738|5732|32
1632842260000|2021-09-28 15:17:40|5738.2|5732.2|5736|5730|5738.2|5732.2|5736|5730|31
1632842270000|2021-09-28 15:17:50|5736.4|5730.4|5738|5732|5738|5732|5736.4|5730.4|30
1632842280000|2021-09-28 15:18:00|5737|5731|5732.7|5726.7|5737|5731|5732.2|5726.2|24
1632842290000|2021-09-28 15:18:10|5733|5727|5734|5728|5734.2|5728.2|5732.7|5726.7|18
1632842300000|2021-09-28 15:18:20|5738|5732|5737.5|5731.5|5738.7|5732.7|5737.5|5731.5|9
1632842310000|2021-09-28 15:18:30|5737.7|5731.7|5740|5734|5740|5734|5737|5731|18
1632842320000|2021-09-28 15:18:40|5739.7|5733.7|5736.5|5730.5|5739.7|5733.7|5735.5|5729.5|10
1632842330000|2021-09-28 15:18:50|5735.5|5729.5|5736|5730|5736|5730|5734.5|5728.5|3
1632842340000|2021-09-28 15:19:00|5738.7|5732.7|5737.5|5731.5|5739.5|5733.5|5737|5731|14
1632842350000|2021-09-28 15:19:10|5737.9|5731.9|5741.5|5735.5|5741.5|5735.5|5737.5|5731.5|15
1632842360000|2021-09-28 15:19:20|5741.9|5735.9|5741.5|5735.5|5742|5736|5741.5|5735.5|2
1632842370000|2021-09-28 15:19:30|5741|5735|5743|5737|5743|5737|5741|5735|15
1632842380000|2021-09-28 15:19:40|5742.4|5736.4|5743|5737|5743|5737|5742.4|5736.4|29
1632842390000|2021-09-28 15:19:50|5744.7|5738.7|5744.7|5738.7|5746.5|5740.5|5744.7|5738.7|9
1632842400000|2021-09-28 15:20:00|5744.2|5738.2|5744.7|5738.7|5744.7|5738.7|5744.2|5738.2|6
1632842410000|2021-09-28 15:20:10|5744.4|5738.4|5742.5|5736.5|5744.4|5738.4|5742|5736|14
1632842420000|2021-09-28 15:20:20|5742.2|5736.2|5744.5|5738.5|5744.5|5738.5|5742.2|5736.2|220
1632842430000|2021-09-28 15:20:30|5744.2|5738.2|5745.5|5739.5|5745.5|5739.5|5744|5738|7
1632842440000|2021-09-28 15:20:40|5746|5740|5747.5|5741.5|5747.5|5741.5|5746|5740|18
1632842450000|2021-09-28 15:20:50|5747.2|5741.2|5747.2|5741.2|5747.7|5741.7|5746.5|5740.5|7
1632842460000|2021-09-28 15:21:00|5746.9|5740.9|5747.7|5741.7|5748|5742|5745.7|5739.7|15
1632842470000|2021-09-28 15:21:10|5747.2|5741.2|5747.7|5741.7|5747.7|5741.7|5746.7|5740.7|5
1632842480000|2021-09-28 15:21:20|5747.2|5741.2|5747.7|5741.7|5747.7|5741.7|5747.2|5741.2|3
1632842490000|2021-09-28 15:21:30|5747.4|5741.4|5750|5744|5750|5744|5747.2|5741.2|135
1632842500000|2021-09-28 15:21:40|5749.7|5743.7|5751|5745|5752.7|5746.7|5749|5743|13
1632842510000|2021-09-28 15:21:50|5750.7|5744.7|5749.7|5743.7|5751.2|5745.2|5749.7|5743.7|42
1632842520000|2021-09-28 15:22:00|5748.5|5742.5|5754.7|5748.7|5755.2|5749.2|5748.5|5742.5|43
1632842530000|2021-09-28 15:22:10|5755.7|5749.7|5755.2|5749.2|5756|5750|5755|5749|8
1632842540000|2021-09-28 15:22:20|5755|5749|5755.5|5749.5|5756|5750|5755|5749|11
1632842550000|2021-09-28 15:22:30|5757.2|5751.2|5756.2|5750.2|5757.2|5751.2|5756.2|5750.2|22
1632842560000|2021-09-28 15:22:40|5757.2|5751.2|5758|5752|5758|5752|5756.2|5750.2|11
1632842570000|2021-09-28 15:22:50|5756.7|5750.7|5754.2|5748.2|5756.7|5750.7|5754.2|5748.2|17
1632842580000|2021-09-28 15:23:00|5753.9|5747.9|5753|5747|5754|5748|5753|5747|92
1632842590000|2021-09-28 15:23:10|5753.7|5747.7|5755|5749|5756|5750|5753.7|5747.7|8
1632842600000|2021-09-28 15:23:20|5755.4|5749.4|5755.5|5749.5|5755.5|5749.5|5754.7|5748.7|8
1632842610000|2021-09-28 15:23:30|5755.2|5749.2|5753|5747|5755.2|5749.2|5752.7|5746.7|8
1632842620000|2021-09-28 15:23:40|5752.7|5746.7|5752.2|5746.2|5753|5747|5752.2|5746.2|60
1632842630000|2021-09-28 15:23:50|5752.9|5746.9|5751.7|5745.7|5753.2|5747.2|5751.7|5745.7|12
1632842640000|2021-09-28 15:24:00|5751.4|5745.4|5751.2|5745.2|5752|5746|5750.5|5744.5|33
1632842650000|2021-09-28 15:24:10|5750.9|5744.9|5750.4|5744.4|5750.9|5744.9|5750.4|5744.4|1
1632842660000|2021-09-28 15:24:20|||||||||5
1632842670000|2021-09-28 15:24:30|5751.4|5745.4|5752.4|5746.4|5752.9|5746.9|5751.4|5745.4|11
1632842680000|2021-09-28 15:24:40|5753.4|5747.4|5755.5|5749.5|5756|5750|5753.4|5747.4|11
1632842690000|2021-09-28 15:24:50|5756|5750|5755|5749|5756|5750|5754.7|5748.7|5
1632842700000|2021-09-28 15:25:00|5755.4|5749.4|5756.5|5750.5|5756.9|5750.9|5755|5749|4
1632842710000|2021-09-28 15:25:10|5756.4|5750.4|5755.9|5749.9|5756.9|5750.9|5755|5749|5
1632842720000|2021-09-28 15:25:20|5755.4|5749.4|5755.7|5749.7|5755.9|5749.9|5755.4|5749.4|2
1632842730000|2021-09-28 15:25:30|5754.7|5748.7|5757|5751|5757.4|5751.4|5754.5|5748.5|12
1632842750000|2021-09-28 15:25:50|5757.4|5751.4|5757|5751|5757.4|5751.4|5757|5751|3
1632842760000|2021-09-28 15:26:00|5756.5|5750.5|5757|5751|5757|5751|5756.5|5750.5|3
1632842770000|2021-09-28 15:26:10|5757.4|5751.4|5760|5754|5760|5754|5757.4|5751.4|3
1632842780000|2021-09-28 15:26:20|5759.7|5753.7|5759.9|5753.9|5761|5755|5757.4|5751.4|130
1632842790000|2021-09-28 15:26:30|5759.5|5753.5|5758.2|5752.2|5761.2|5755.2|5758.2|5752.2|28
1632842800000|2021-09-28 15:26:40|5759.4|5753.4|5759.9|5753.9|5761.5|5755.5|5759|5753|9
1632842810000|2021-09-28 15:26:50|5759.4|5753.4|5760.9|5754.9|5760.9|5754.9|5758.9|5752.9|19
1632842820000|2021-09-28 15:27:00|5762.2|5756.2|5762|5756|5762.2|5756.2|5761.4|5755.4|12
1632842830000|2021-09-28 15:27:10|5762.2|5756.2|5763|5757|5763.5|5757.5|5762.2|5756.2|30
1632842840000|2021-09-28 15:27:20|5762.5|5756.5|5763|5757|5763.4|5757.4|5762.5|5756.5|2
1632842850000|2021-09-28 15:27:30|5762.7|5756.7|5762.4|5756.4|5762.7|5756.7|5762.4|5756.4|10
1632842860000|2021-09-28 15:27:40|5762.5|5756.5|5762.5|5756.5|5763.5|5757.5|5762.4|5756.4|25
1632842870000|2021-09-28 15:27:50|5762.7|5756.7|5763|5757|5763|5757|5762.4|5756.4|4
1632842880000|2021-09-28 15:28:00|5762.9|5756.9|5762.4|5756.4|5763|5757|5762.4|5756.4|14
1632842890000|2021-09-28 15:28:10|5762.5|5756.5|5765.4|5759.4|5765.4|5759.4|5762.4|5756.4|11
1632842900000|2021-09-28 15:28:20|5765|5759|5765|5759|5765.4|5759.4|5764.5|5758.5|37
1632842910000|2021-09-28 15:28:30|5766.5|5760.5|5766.4|5760.4|5768.4|5762.4|5766.4|5760.4|18
1632842920000|2021-09-28 15:28:40|5766.5|5760.5|5768|5762|5768.5|5762.5|5766.5|5760.5|9
1632842930000|2021-09-28 15:28:50|5766.7|5760.7|5765.4|5759.4|5767|5761|5765|5759|7
1632842940000|2021-09-28 15:29:00|5764.5|5758.5|5764.4|5758.4|5764.9|5758.9|5763.4|5757.4|9
1632842950000|2021-09-28 15:29:10|5765.4|5759.4|5764.5|5758.5|5766|5760|5764.4|5758.4|101
1632842960000|2021-09-28 15:29:20|5764.4|5758.4|5762.9|5756.9|5764.4|5758.4|5762.9|5756.9|14
1632842970000|2021-09-28 15:29:30|5763|5757|5764.9|5758.9|5765.4|5759.4|5763|5757|11
1632842980000|2021-09-28 15:29:40|5764.5|5758.5|5763.9|5757.9|5764.5|5758.5|5763.9|5757.9|1
1632842990000|2021-09-28 15:29:50|5764.9|5758.9|5765.4|5759.4|5765.4|5759.4|5763.7|5757.7|6
1632843000000|2021-09-28 15:30:00|5765|5759|5766.9|5760.9|5766.9|5760.9|5763.9|5757.9|5
1632843010000|2021-09-28 15:30:10|5766.7|5760.7|5766.4|5760.4|5766.7|5760.7|5763.9|5757.9|55
1632843020000|2021-09-28 15:30:20|5766.2|5760.2|5764.9|5758.9|5766.2|5760.2|5764.4|5758.4|27
1632843030000|2021-09-28 15:30:30|5765|5759|5764.9|5758.9|5765.9|5759.9|5764.4|5758.4|59
1632843040000|2021-09-28 15:30:40|5764.4|5758.4|5763.7|5757.7|5764.7|5758.7|5763.4|5757.4|24
1632843050000|2021-09-28 15:30:50|5763.9|5757.9|5763.2|5757.2|5763.9|5757.9|5763.2|5757.2|3
1632843060000|2021-09-28 15:31:00|5762.9|5756.9|5758.9|5752.9|5762.9|5756.9|5758.9|5752.9|59
1632843070000|2021-09-28 15:31:10|5758.4|5752.4|5757.2|5751.2|5758.4|5752.4|5757|5751|10
1632843080000|2021-09-28 15:31:20|5757|5751|5755.4|5749.4|5757|5751|5754.7|5748.7|7
1632843090000|2021-09-28 15:31:30|5755|5749|5756.4|5750.4|5757.2|5751.2|5754.4|5748.4|13
1632843100000|2021-09-28 15:31:40|5757.2|5751.2|5756.2|5750.2|5757.2|5751.2|5755.7|5749.7|8
1632843110000|2021-09-28 15:31:50|5755.9|5749.9|5755.7|5749.7|5757.7|5751.7|5755.2|5749.2|3
1632843120000|2021-09-28 15:32:00|5756|5750|5755.2|5749.2|5756.2|5750.2|5755.2|5749.2|2
1632843130000|2021-09-28 15:32:10|5755.4|5749.4|5755.4|5749.4|5757.4|5751.4|5755.4|5749.4|60
1632843140000|2021-09-28 15:32:20|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|14
1632843150000|2021-09-28 15:32:30|5758|5752|5756.7|5750.7|5758.5|5752.5|5756.7|5750.7|12
1632843160000|2021-09-28 15:32:40|5756.4|5750.4|5756.7|5750.7|5757.2|5751.2|5756.4|5750.4|4
1632843170000|2021-09-28 15:32:50|5758.2|5752.2|5758.7|5752.7|5759.5|5753.5|5757.7|5751.7|25
1632843180000|2021-09-28 15:33:00|||||||||6
1632843190000|2021-09-28 15:33:10|5759.7|5753.7|5758.9|5752.9|5759.7|5753.7|5758.9|5752.9|7
1632843200000|2021-09-28 15:33:20|5758.7|5752.7|5759.7|5753.7|5759.9|5753.9|5758.7|5752.7|8
1632843210000|2021-09-28 15:33:30|5759.4|5753.4|5759.4|5753.4|5759.7|5753.7|5759.4|5753.4|12
1632843220000|2021-09-28 15:33:40|5758.7|5752.7|5758.7|5752.7|5758.9|5752.9|5758.7|5752.7|7
1632843230000|2021-09-28 15:33:50|5757.7|5751.7|5758.7|5752.7|5759.2|5753.2|5757.4|5751.4|8
1632843240000|2021-09-28 15:34:00|5758.4|5752.4|5758.4|5752.4|5759.2|5753.2|5757.4|5751.4|2
1632843250000|2021-09-28 15:34:10|5759.7|5753.7|5762.4|5756.4|5762.4|5756.4|5759.7|5753.7|17
1632843260000|2021-09-28 15:34:20|5761.9|5755.9|5761|5755|5761.9|5755.9|5760|5754|5
1632843270000|2021-09-28 15:34:30|5761.9|5755.9|5760.9|5754.9|5762|5756|5759.4|5753.4|14
1632843280000|2021-09-28 15:34:40|5761.9|5755.9|5764.9|5758.9|5764.9|5758.9|5760.9|5754.9|9
1632843290000|2021-09-28 15:34:50|5765.2|5759.2|5764.9|5758.9|5765.2|5759.2|5764.2|5758.2|4
1632843300000|2021-09-28 15:35:00|5763.9|5757.9|5762.9|5756.9|5763.9|5757.9|5762.9|5756.9|9
1632843310000|2021-09-28 15:35:10|5762.4|5756.4|5761.9|5755.9|5763.9|5757.9|5761.9|5755.9|68
1632843320000|2021-09-28 15:35:20|5761.2|5755.2|5765|5759|5766|5760|5761|5755|23
1632843330000|2021-09-28 15:35:30|5765.4|5759.4|5768.4|5762.4|5768.5|5762.5|5765.4|5759.4|63
1632843340000|2021-09-28 15:35:40|5768.5|5762.5|5769.4|5763.4|5769.4|5763.4|5768.5|5762.5|9
1632843350000|2021-09-28 15:35:50|5769|5763|5769.4|5763.4|5769.4|5763.4|5768.5|5762.5|2
1632843360000|2021-09-28 15:36:00|5769|5763|5769|5763|5769|5763|5768.5|5762.5|8
1632843370000|2021-09-28 15:36:10|5768.5|5762.5|5769.4|5763.4|5769.4|5763.4|5768.5|5762.5|7
1632843380000|2021-09-28 15:36:20|5769.5|5763.5|5770.5|5764.5|5770.5|5764.5|5769.5|5763.5|21
1632843390000|2021-09-28 15:36:30|5770.4|5764.4|5770|5764|5770.4|5764.4|5769.5|5763.5|10
1632843400000|2021-09-28 15:36:40|5769.5|5763.5|5769.4|5763.4|5770.4|5764.4|5769.4|5763.4|5
1632843410000|2021-09-28 15:36:50|5769|5763|5768.5|5762.5|5769.4|5763.4|5768.5|5762.5|29
1632843420000|2021-09-28 15:37:00|||||||||7
1632843430000|2021-09-28 15:37:10|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|24
1632843440000|2021-09-28 15:37:20|5768.9|5762.9|5769|5763|5769|5763|5768.5|5762.5|9
1632843450000|2021-09-28 15:37:30|5768.7|5762.7|5768.5|5762.5|5769|5763|5768.5|5762.5|2
1632843460000|2021-09-28 15:37:40|5768.9|5762.9|5765|5759|5769.5|5763.5|5764.4|5758.4|18
1632843470000|2021-09-28 15:37:50|5764.9|5758.9|5766.4|5760.4|5766.4|5760.4|5762.7|5756.7|24
1632843480000|2021-09-28 15:38:00|5766|5760|5766|5760|5766.4|5760.4|5765|5759|11
1632843490000|2021-09-28 15:38:10|5764.9|5758.9|5764.7|5758.7|5765.4|5759.4|5764.4|5758.4|6
1632843500000|2021-09-28 15:38:20|5765.2|5759.2|5764.4|5758.4|5765.2|5759.2|5764.4|5758.4|3
1632843510000|2021-09-28 15:38:30|5763.9|5757.9|5764.7|5758.7|5764.9|5758.9|5763.9|5757.9|4
1632843520000|2021-09-28 15:38:40|5764.4|5758.4|5763.7|5757.7|5764.7|5758.7|5763.4|5757.4|7
1632843530000|2021-09-28 15:38:50|5764|5758|5763.4|5757.4|5764.2|5758.2|5763.4|5757.4|7
1632843540000|2021-09-28 15:39:00|5763|5757|5762.5|5756.5|5763.4|5757.4|5762.5|5756.5|43
1632843550000|2021-09-28 15:39:10|5760.9|5754.9|5759.7|5753.7|5760.9|5754.9|5759.4|5753.4|17
1632843560000|2021-09-28 15:39:20|5759.4|5753.4|5755.4|5749.4|5759.4|5753.4|5755.4|5749.4|39
1632843570000|2021-09-28 15:39:30|5756|5750|5756.5|5750.5|5756.7|5750.7|5756|5750|21
1632843580000|2021-09-28 15:39:40|5756.4|5750.4|5758.9|5752.9|5760|5754|5756.4|5750.4|26
1632843590000|2021-09-28 15:39:50|5759.2|5753.2|5760.9|5754.9|5760.9|5754.9|5759.2|5753.2|3
1632843600000|2021-09-28 15:40:00|5761.2|5755.2|5765.7|5759.7|5765.7|5759.7|5761.2|5755.2|14
1632843610000|2021-09-28 15:40:10|5766.4|5760.4|5765.2|5759.2|5766.7|5760.7|5765.2|5759.2|4
1632843620000|2021-09-28 15:40:20|5764.9|5758.9|5763.9|5757.9|5764.9|5758.9|5763.9|5757.9|9
1632843630000|2021-09-28 15:40:30|5765.2|5759.2|5768|5762|5769.7|5763.7|5764.9|5758.9|16
1632843640000|2021-09-28 15:40:40|5767.7|5761.7|5767|5761|5767.9|5761.9|5766.5|5760.5|0
1632843650000|2021-09-28 15:40:50|5766.9|5760.9|5765.9|5759.9|5766.9|5760.9|5765.9|5759.9|72
1632843660000|2021-09-28 15:41:00|5766.4|5760.4|5768.7|5762.7|5768.9|5762.9|5766.4|5760.4|6
1632843670000|2021-09-28 15:41:10|5768.4|5762.4|5766|5760|5769|5763|5765.9|5759.9|6
1632843680000|2021-09-28 15:41:20|5765.9|5759.9|5765|5759|5765.9|5759.9|5764.9|5758.9|27
1632843690000|2021-09-28 15:41:30|5764.5|5758.5|5765.9|5759.9|5765.9|5759.9|5764|5758|3
1632843700000|2021-09-28 15:41:40|5765.4|5759.4|5765.9|5759.9|5765.9|5759.9|5765.4|5759.4|10
1632843710000|2021-09-28 15:41:50|5765.4|5759.4|5765.9|5759.9|5765.9|5759.9|5765.4|5759.4|35
1632843720000|2021-09-28 15:42:00|5765.5|5759.5|5765|5759|5766.2|5760.2|5765|5759|2
1632843730000|2021-09-28 15:42:10|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|5764|5758|124
1632843740000|2021-09-28 15:42:20|5764|5758|5766.4|5760.4|5767.4|5761.4|5764|5758|35
1632843750000|2021-09-28 15:42:30|5766.9|5760.9|5767.9|5761.9|5767.9|5761.9|5766.9|5760.9|2
1632843760000|2021-09-28 15:42:40|5767.4|5761.4|5766.7|5760.7|5767.4|5761.4|5766.7|5760.7|3
1632843770000|2021-09-28 15:42:50|5766.2|5760.2|5767.5|5761.5|5767.5|5761.5|5766.2|5760.2|58
1632843780000|2021-09-28 15:43:00|5767.7|5761.7|5765.5|5759.5|5767.7|5761.7|5764.7|5758.7|18
1632843790000|2021-09-28 15:43:10|5765.7|5759.7|5767|5761|5767|5761|5765.5|5759.5|2
1632843800000|2021-09-28 15:43:20|5767.2|5761.2|5765.5|5759.5|5767.7|5761.7|5765.2|5759.2|5
1632843810000|2021-09-28 15:43:30|5765.2|5759.2|5767|5761|5767|5761|5765.2|5759.2|10
1632843820000|2021-09-28 15:43:40|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|1
1632843830000|2021-09-28 15:43:50|5767|5761|5767|5761|5767.2|5761.2|5767|5761|5
1632843840000|2021-09-28 15:44:00|5764.5|5758.5|5764.7|5758.7|5765|5759|5764.2|5758.2|186
1632843850000|2021-09-28 15:44:10|5765|5759|5766|5760|5766|5760|5765|5759|2
1632843860000|2021-09-28 15:44:20|5765.7|5759.7|5764|5758|5765.7|5759.7|5764|5758|3
1632843870000|2021-09-28 15:44:30|||||||||1
1632843880000|2021-09-28 15:44:40|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|5765|5759|3
1632843890000|2021-09-28 15:44:50|5765|5759|5764.4|5758.4|5765|5759|5764|5758|4
1632843900000|2021-09-28 15:45:00|5764.5|5758.5|5764.4|5758.4|5765|5759|5764.4|5758.4|2
1632843910000|2021-09-28 15:45:10|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|0
1632843920000|2021-09-28 15:45:20|5764|5758|5763.5|5757.5|5764|5758|5762.4|5756.4|11
1632843930000|2021-09-28 15:45:30|5762.5|5756.5|5764.4|5758.4|5764.4|5758.4|5761.5|5755.5|5
1632843940000|2021-09-28 15:45:40|5765.4|5759.4|5765|5759|5765.4|5759.4|5765|5759|0
1632843950000|2021-09-28 15:45:50|5764.9|5758.9|5764.9|5758.9|5765|5759|5764.5|5758.5|3
1632843960000|2021-09-28 15:46:00|5764|5758|5765|5759|5765|5759|5763.7|5757.7|2
1632843970000|2021-09-28 15:46:10|5766|5760|5766|5760|5766.5|5760.5|5766|5760|10
1632843980000|2021-09-28 15:46:20|5765|5759|5764.7|5758.7|5765.5|5759.5|5764.7|5758.7|25
1632843990000|2021-09-28 15:46:30|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|7
1632844000000|2021-09-28 15:46:40|5763.2|5757.2|5764|5758|5764|5758|5763.2|5757.2|4
1632844010000|2021-09-28 15:46:50|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|2
1632844020000|2021-09-28 15:47:00|5764.9|5758.9|5765.7|5759.7|5766|5760|5764.9|5758.9|12
1632844030000|2021-09-28 15:47:10|5766|5760|5764.7|5758.7|5766|5760|5764.7|5758.7|5
1632844040000|2021-09-28 15:47:20|5765|5759|5766|5760|5766.2|5760.2|5765|5759|4
1632844050000|2021-09-28 15:47:30|5765|5759|5766|5760|5766|5760|5765|5759|2
1632844060000|2021-09-28 15:47:40|||||||||1
1632844070000|2021-09-28 15:47:50|5765.4|5759.4|5764.7|5758.7|5765.4|5759.4|5764.5|5758.5|1
1632844080000|2021-09-28 15:48:00|5765|5759|5765|5759|5765|5759|5765|5759|2
1632844100000|2021-09-28 15:48:20|5765.5|5759.5|5765|5759|5765.5|5759.5|5765|5759|3
1632844110000|2021-09-28 15:48:30|5765.2|5759.2|5765.5|5759.5|5765.5|5759.5|5765.2|5759.2|2
1632844120000|2021-09-28 15:48:40|5765.4|5759.4|5766|5760|5766|5760|5765|5759|6
1632844130000|2021-09-28 15:48:50|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766|5760|29
1632844140000|2021-09-28 15:49:00|5766.7|5760.7|5767|5761|5767|5761|5766.7|5760.7|4
1632844150000|2021-09-28 15:49:10|5766.7|5760.7|5766.2|5760.2|5766.7|5760.7|5766.2|5760.2|9
1632844160000|2021-09-28 15:49:20|5766.4|5760.4|5766.2|5760.2|5766.7|5760.7|5766.2|5760.2|6
1632844170000|2021-09-28 15:49:30|||||||||10
1632844180000|2021-09-28 15:49:40|5766|5760|5765.7|5759.7|5766.2|5760.2|5765.5|5759.5|2
1632844190000|2021-09-28 15:49:50|5766|5760|5765.7|5759.7|5766|5760|5765.5|5759.5|2
1632844200000|2021-09-28 15:50:00|5765.5|5759.5|5765.7|5759.7|5765.7|5759.7|5765.5|5759.5|4
1632844210000|2021-09-28 15:50:10|5760.7|5754.7|5758.9|5752.9|5760.7|5754.7|5758.9|5752.9|8
1632844220000|2021-09-28 15:50:20|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.2|5752.2|1
1632844230000|2021-09-28 15:50:30|5758.4|5752.4|5758|5752|5759|5753|5757.9|5751.9|4
1632844240000|2021-09-28 15:50:40|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|2
1632844250000|2021-09-28 15:50:50|5758|5752|5758|5752|5758|5752|5758|5752|0
1632844260000|2021-09-28 15:51:00|5754.5|5748.5|5752.7|5746.7|5754.5|5748.5|5752.7|5746.7|6
1632844270000|2021-09-28 15:51:10|5752.2|5746.2|5751|5745|5752.2|5746.2|5751|5745|2
1632844280000|2021-09-28 15:51:20|5751.4|5745.4|5753.2|5747.2|5754|5748|5751.4|5745.4|11
1632844290000|2021-09-28 15:51:30|5752.5|5746.5|5751.5|5745.5|5753.2|5747.2|5751.5|5745.5|4
1632844300000|2021-09-28 15:51:40|5752|5746|5752|5746|5752|5746|5751|5745|1
1632844310000|2021-09-28 15:51:50|5751.7|5745.7|5752.5|5746.5|5753|5747|5751.5|5745.5|8
1632844320000|2021-09-28 15:52:00|5752.4|5746.4|5753|5747|5753|5747|5752.4|5746.4|3
1632844330000|2021-09-28 15:52:10|5754.2|5748.2|5754|5748|5755|5749|5754|5748|7
1632844340000|2021-09-28 15:52:20|5753.4|5747.4|5754|5748|5754|5748|5753|5747|2
1632844350000|2021-09-28 15:52:30|5753.5|5747.5|5749|5743|5753.5|5747.5|5749|5743|7
1632844360000|2021-09-28 15:52:40|5748|5742|5751.7|5745.7|5751.7|5745.7|5748|5742|33
1632844370000|2021-09-28 15:52:50|5751.5|5745.5|5748.7|5742.7|5751.7|5745.7|5748.7|5742.7|5
1632844380000|2021-09-28 15:53:00|5749.7|5743.7|5749.5|5743.5|5749.7|5743.7|5749.2|5743.2|10
1632844390000|2021-09-28 15:53:10|5749.7|5743.7|5752.4|5746.4|5752.9|5746.9|5749.5|5743.5|13
1632844400000|2021-09-28 15:53:20|5752.7|5746.7|5754|5748|5754|5748|5752.7|5746.7|1
1632844410000|2021-09-28 15:53:30|5754.7|5748.7|5755.5|5749.5|5755.5|5749.5|5754|5748|17
1632844420000|2021-09-28 15:53:40|5755.7|5749.7|5756|5750|5756.5|5750.5|5755.4|5749.4|2
1632844430000|2021-09-28 15:53:50|5755|5749|5755|5749|5755|5749|5753.9|5747.9|13
1632844440000|2021-09-28 15:54:00|5754.7|5748.7|5754.5|5748.5|5755.5|5749.5|5753.9|5747.9|4
1632844450000|2021-09-28 15:54:10|5754.4|5748.4|5757.4|5751.4|5757.4|5751.4|5754.4|5748.4|5
1632844470000|2021-09-28 15:54:30|5757.5|5751.5|5757|5751|5757.5|5751.5|5757|5751|4
1632844480000|2021-09-28 15:54:40|5756.7|5750.7|5756.5|5750.5|5757|5751|5756.5|5750.5|3
1632844490000|2021-09-28 15:54:50|5756.9|5750.9|5756.7|5750.7|5756.9|5750.9|5756.5|5750.5|2
1632844500000|2021-09-28 15:55:00|5755.5|5749.5|5755|5749|5756.5|5750.5|5755|5749|15
1632844510000|2021-09-28 15:55:10|5756.2|5750.2|5756.5|5750.5|5756.5|5750.5|5755.9|5749.9|46
1632844520000|2021-09-28 15:55:20|5756.9|5750.9|5754.4|5748.4|5756.9|5750.9|5754|5748|16
1632844530000|2021-09-28 15:55:30|5754.5|5748.5|5755.7|5749.7|5756|5750|5754.5|5748.5|8
1632844540000|2021-09-28 15:55:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1632844550000|2021-09-28 15:55:50|5755.4|5749.4|5756|5750|5756|5750|5755.4|5749.4|9
1632844560000|2021-09-28 15:56:00|5755.5|5749.5|5754.7|5748.7|5755.9|5749.9|5754.5|5748.5|7
1632844570000|2021-09-28 15:56:10|5755|5749|5755.5|5749.5|5755.5|5749.5|5754.7|5748.7|2
1632844580000|2021-09-28 15:56:20|5755|5749|5754.5|5748.5|5755|5749|5754.4|5748.4|3
1632844590000|2021-09-28 15:56:30|5755|5749|5756.5|5750.5|5756.7|5750.7|5755|5749|10
1632844600000|2021-09-28 15:56:40|5755.7|5749.7|5756.4|5750.4|5756.9|5750.9|5755.7|5749.7|2
1632844610000|2021-09-28 15:56:50|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|4
1632844620000|2021-09-28 15:57:00|5755.2|5749.2|5756.5|5750.5|5756.5|5750.5|5755|5749|2
1632844630000|2021-09-28 15:57:10|5756.4|5750.4|5755.5|5749.5|5756.4|5750.4|5755.5|5749.5|3
1632844640000|2021-09-28 15:57:20|5755.7|5749.7|5755.5|5749.5|5755.7|5749.7|5755.5|5749.5|0
1632844650000|2021-09-28 15:57:30|5755.7|5749.7|5758.5|5752.5|5758.5|5752.5|5755.7|5749.7|4
1632844660000|2021-09-28 15:57:40|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|1
1632844670000|2021-09-28 15:57:50|5760.5|5754.5|5761|5755|5761|5755|5760.5|5754.5|15
1632844680000|2021-09-28 15:58:00|5760.7|5754.7|5760.5|5754.5|5760.7|5754.7|5759.9|5753.9|2
1632844690000|2021-09-28 15:58:10|5760.9|5754.9|5761|5755|5761.7|5755.7|5760.9|5754.9|11
1632844700000|2021-09-28 15:58:20|5760.7|5754.7|5761|5755|5761|5755|5760.2|5754.2|8
1632844710000|2021-09-28 15:58:30|5760.7|5754.7|5762|5756|5762|5756|5760.4|5754.4|52
1632844720000|2021-09-28 15:58:40|5761.2|5755.2|5761.5|5755.5|5761.9|5755.9|5761|5755|4
1632844730000|2021-09-28 15:58:50|5761.7|5755.7|5762.2|5756.2|5762.2|5756.2|5761.7|5755.7|1
1632844740000|2021-09-28 15:59:00|5763|5757|5763.2|5757.2|5763.7|5757.7|5763|5757|28
1632844750000|2021-09-28 15:59:10|5762.2|5756.2|5762|5756|5762.2|5756.2|5761.7|5755.7|9
1632844760000|2021-09-28 15:59:20|5761|5755|5759.7|5753.7|5761.2|5755.2|5759|5753|11
1632844770000|2021-09-28 15:59:30|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|1
1632844780000|2021-09-28 15:59:40|5758|5752|5759|5753|5759|5753|5757|5751|8
1632844790000|2021-09-28 15:59:50|5759.4|5753.4|5759.7|5753.7|5759.9|5753.9|5759.4|5753.4|5
1632844800000|2021-09-28 16:00:00|5759.2|5753.2|5759|5753|5759.9|5753.9|5759|5753|11
1632844810000|2021-09-28 16:00:10|5759.4|5753.4|5760|5754|5760|5754|5759.2|5753.2|5
1632844820000|2021-09-28 16:00:20|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|6
1632844830000|2021-09-28 16:00:30|||||||||46
1632844840000|2021-09-28 16:00:40|5758.9|5752.9|5757.5|5751.5|5758.9|5752.9|5757.4|5751.4|17
1632844850000|2021-09-28 16:00:50|5758|5752|5758.5|5752.5|5758.5|5752.5|5757.5|5751.5|11
1632844860000|2021-09-28 16:01:00|5757.4|5751.4|5756.5|5750.5|5757.4|5751.4|5756.5|5750.5|4
1632844870000|2021-09-28 16:01:10|5756.4|5750.4|5756.5|5750.5|5756.5|5750.5|5756|5750|2
1632844880000|2021-09-28 16:01:20|5756.4|5750.4|5755.9|5749.9|5756.5|5750.5|5755.5|5749.5|5
1632844890000|2021-09-28 16:01:30|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|3
1632844900000|2021-09-28 16:01:40|5755|5749|5754.5|5748.5|5755|5749|5754.5|5748.5|3
1632844910000|2021-09-28 16:01:50|5755|5749|5755|5749|5755|5749|5755|5749|2
1632844920000|2021-09-28 16:02:00|5754.7|5748.7|5754.5|5748.5|5755|5749|5754.5|5748.5|0
1632844930000|2021-09-28 16:02:10|5755.9|5749.9|5756.4|5750.4|5756.4|5750.4|5755.9|5749.9|1
1632844940000|2021-09-28 16:02:20|5756.5|5750.5|5755.4|5749.4|5756.5|5750.5|5755.4|5749.4|4
1632844950000|2021-09-28 16:02:30|5755|5749|5755|5749|5755|5749|5755|5749|0
1632844960000|2021-09-28 16:02:40|5754.5|5748.5|5755.9|5749.9|5755.9|5749.9|5754|5748|15
1632844970000|2021-09-28 16:02:50|5756.2|5750.2|5756.4|5750.4|5756.4|5750.4|5756.2|5750.2|1
1632844980000|2021-09-28 16:03:00|5756.5|5750.5|5756|5750|5756.5|5750.5|5755.5|5749.5|1
1632844990000|2021-09-28 16:03:10|5755.9|5749.9|5756|5750|5756|5750|5755.5|5749.5|6
1632845000000|2021-09-28 16:03:20|5755.7|5749.7|5754.5|5748.5|5755.7|5749.7|5754.5|5748.5|4
1632845010000|2021-09-28 16:03:30|5754.4|5748.4|5754|5748|5755|5749|5754|5748|12
1632845020000|2021-09-28 16:03:40|5754.4|5748.4|5756|5750|5756|5750|5754|5748|37
1632845030000|2021-09-28 16:03:50|5756.5|5750.5|5758.5|5752.5|5758.5|5752.5|5756.4|5750.4|8
1632845040000|2021-09-28 16:04:00|5758.4|5752.4|5756.9|5750.9|5758.4|5752.4|5756.4|5750.4|10
1632845050000|2021-09-28 16:04:10|5757|5751|5758.5|5752.5|5758.5|5752.5|5757|5751|4
1632845060000|2021-09-28 16:04:20|5758.2|5752.2|5758.5|5752.5|5758.5|5752.5|5757.7|5751.7|45
1632845080000|2021-09-28 16:04:40|5758|5752|5758|5752|5758|5752|5757.5|5751.5|65
1632845090000|2021-09-28 16:04:50|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|3
1632845100000|2021-09-28 16:05:00|5758|5752|5754.5|5748.5|5758.5|5752.5|5754.5|5748.5|5
1632845110000|2021-09-28 16:05:10|5754|5748|5755|5749|5755|5749|5754|5748|1
1632845120000|2021-09-28 16:05:20|5757.5|5751.5|5757.7|5751.7|5758|5752|5757.5|5751.5|22
1632845130000|2021-09-28 16:05:30|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|1
1632845140000|2021-09-28 16:05:40|5759.7|5753.7|5759.5|5753.5|5759.7|5753.7|5759.5|5753.5|11
1632845150000|2021-09-28 16:05:50|||||||||1
1632845160000|2021-09-28 16:06:00|5759|5753|5761.4|5755.4|5761.5|5755.5|5759|5753|8
1632845170000|2021-09-28 16:06:10|5761|5755|5760|5754|5761|5755|5760|5754|15
1632845180000|2021-09-28 16:06:20|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|5760.4|5754.4|6
1632845190000|2021-09-28 16:06:30|5760.5|5754.5|5758.5|5752.5|5760.5|5754.5|5758.5|5752.5|7
1632845200000|2021-09-28 16:06:40|5758.4|5752.4|5757.7|5751.7|5758.5|5752.5|5757.2|5751.2|10
1632845210000|2021-09-28 16:06:50|5757.4|5751.4|5757.7|5751.7|5757.7|5751.7|5757.2|5751.2|0
1632845220000|2021-09-28 16:07:00|5758|5752|5757.7|5751.7|5758|5752|5757.7|5751.7|2
1632845230000|2021-09-28 16:07:10|5758|5752|5758|5752|5758|5752|5758|5752|0
1632845240000|2021-09-28 16:07:20|5759|5753|5759|5753|5759|5753|5759|5753|4
1632845250000|2021-09-28 16:07:30|5759.7|5753.7|5759.4|5753.4|5759.7|5753.7|5759|5753|8
1632845260000|2021-09-28 16:07:40|5759.5|5753.5|5760|5754|5760.5|5754.5|5759.5|5753.5|9
1632845270000|2021-09-28 16:07:50|5761|5755|5761.5|5755.5|5761.5|5755.5|5761|5755|4
1632845280000|2021-09-28 16:08:00|5761.7|5755.7|5761.5|5755.5|5762|5756|5761|5755|5
1632845290000|2021-09-28 16:08:10|5760.4|5754.4|5760.5|5754.5|5760.5|5754.5|5759.4|5753.4|6
1632845300000|2021-09-28 16:08:20|5760.4|5754.4|5760|5754|5761.4|5755.4|5760|5754|14
1632845310000|2021-09-28 16:08:30|5760.5|5754.5|5761.7|5755.7|5761.7|5755.7|5760.5|5754.5|3
1632845320000|2021-09-28 16:08:40|5761.5|5755.5|5762.4|5756.4|5762.4|5756.4|5761.5|5755.5|4
1632845330000|2021-09-28 16:08:50|5761.5|5755.5|5761.5|5755.5|5762.4|5756.4|5761.5|5755.5|35
1632845340000|2021-09-28 16:09:00|5761.9|5755.9|5762|5756|5762|5756|5761.9|5755.9|1
1632845350000|2021-09-28 16:09:10|5761.9|5755.9|5757.7|5751.7|5761.9|5755.9|5757.7|5751.7|27
1632845360000|2021-09-28 16:09:20|5758|5752|5758|5752|5758|5752|5757.2|5751.2|37
1632845370000|2021-09-28 16:09:30|5757.7|5751.7|5757.5|5751.5|5757.7|5751.7|5757.5|5751.5|6
1632845380000|2021-09-28 16:09:40|5757.7|5751.7|5758|5752|5758|5752|5757.5|5751.5|0
1632845390000|2021-09-28 16:09:50|5759.4|5753.4|5758.9|5752.9|5759.4|5753.4|5758.5|5752.5|16
1632845400000|2021-09-28 16:10:00|5759|5753|5760.4|5754.4|5760.5|5754.5|5759|5753|4
1632845410000|2021-09-28 16:10:10|5761.5|5755.5|5763|5757|5763|5757|5761.5|5755.5|14
1632845420000|2021-09-28 16:10:20|5762.4|5756.4|5758.4|5752.4|5762.4|5756.4|5758|5752|22
1632845430000|2021-09-28 16:10:30|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|1
1632845440000|2021-09-28 16:10:40|5758.2|5752.2|5758|5752|5758.2|5752.2|5758|5752|0
1632845450000|2021-09-28 16:10:50|5759|5753|5759|5753|5759|5753|5759|5753|1
1632845460000|2021-09-28 16:11:00|5758.7|5752.7|5759.4|5753.4|5759.9|5753.9|5758.4|5752.4|3
1632845470000|2021-09-28 16:11:10|5759.9|5753.9|5759.4|5753.4|5759.9|5753.9|5759.4|5753.4|10
1632845480000|2021-09-28 16:11:20|5759.5|5753.5|5762.5|5756.5|5762.7|5756.7|5759.4|5753.4|9
1632845490000|2021-09-28 16:11:30|5763|5757|5762.5|5756.5|5763.2|5757.2|5762.5|5756.5|3
1632845500000|2021-09-28 16:11:40|5762.4|5756.4|5766|5760|5766|5760|5762.4|5756.4|4
1632845510000|2021-09-28 16:11:50|5765|5759|5765.5|5759.5|5766|5760|5765|5759|63
1632845520000|2021-09-28 16:12:00|5766|5760|5767|5761|5767.2|5761.2|5766|5760|8
1632845530000|2021-09-28 16:12:10|5766.7|5760.7|5767.2|5761.2|5767.4|5761.4|5766.4|5760.4|4
1632845540000|2021-09-28 16:12:20|5767|5761|5766|5760|5767.2|5761.2|5765.7|5759.7|11
1632845550000|2021-09-28 16:12:30|5765.7|5759.7|5765.4|5759.4|5766|5760|5765.4|5759.4|6
1632845560000|2021-09-28 16:12:40|5765.2|5759.2|5765|5759|5766|5760|5765|5759|4
1632845570000|2021-09-28 16:12:50|5764.4|5758.4|5763|5757|5764.4|5758.4|5762.4|5756.4|6
1632845580000|2021-09-28 16:13:00|5763.7|5757.7|5763|5757|5764|5758|5762.5|5756.5|8
1632845590000|2021-09-28 16:13:10|5763.5|5757.5|5760.4|5754.4|5764|5758|5760.4|5754.4|11
1632845600000|2021-09-28 16:13:20|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5760.4|5754.4|6
1632845610000|2021-09-28 16:13:30|5761|5755|5763.7|5757.7|5763.7|5757.7|5761|5755|32
1632845620000|2021-09-28 16:13:40|5763.5|5757.5|5764.7|5758.7|5765|5759|5763.5|5757.5|2
1632845630000|2021-09-28 16:13:50|5765.5|5759.5|5763.5|5757.5|5765.7|5759.7|5763.5|5757.5|17
1632845640000|2021-09-28 16:14:00|5763|5757|5763.5|5757.5|5763.5|5757.5|5763|5757|1
1632845650000|2021-09-28 16:14:10|5764|5758|5765.5|5759.5|5765.5|5759.5|5764|5758|1
1632845660000|2021-09-28 16:14:20|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1632845670000|2021-09-28 16:14:30|5764.5|5758.5|5763|5757|5764.5|5758.5|5761.5|5755.5|10
1632845680000|2021-09-28 16:14:40|5762.7|5756.7|5758.5|5752.5|5762.7|5756.7|5758.5|5752.5|30
1632845690000|2021-09-28 16:14:50|5759|5753|5760.5|5754.5|5760.5|5754.5|5759|5753|18
1632845700000|2021-09-28 16:15:00|5760.2|5754.2|5760.5|5754.5|5760.5|5754.5|5759|5753|5
1632845710000|2021-09-28 16:15:10|5760.7|5754.7|5763.5|5757.5|5763.5|5757.5|5760.7|5754.7|5
1632845720000|2021-09-28 16:15:20|5763.9|5757.9|5762.5|5756.5|5764|5758|5762.5|5756.5|5
1632845730000|2021-09-28 16:15:30|5763|5757|5762.5|5756.5|5763|5757|5762.5|5756.5|140
1632845740000|2021-09-28 16:15:40|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|1
1632845750000|2021-09-28 16:15:50|5761|5755|5761|5755|5761|5755|5761|5755|6
1632845760000|2021-09-28 16:16:00|5760.5|5754.5|5761|5755|5761|5755|5760.4|5754.4|1
1632845770000|2021-09-28 16:16:10|5761.4|5755.4|5763|5757|5763|5757|5761.4|5755.4|4
1632845780000|2021-09-28 16:16:20|5763.5|5757.5|5763|5757|5763.5|5757.5|5763|5757|2
1632845800000|2021-09-28 16:16:40|5762|5756|5762|5756|5762.5|5756.5|5762|5756|5
1632845810000|2021-09-28 16:16:50|5762.5|5756.5|5762.4|5756.4|5762.5|5756.5|5762.4|5756.4|2
1632845820000|2021-09-28 16:17:00|5762.5|5756.5|5762.5|5756.5|5762.7|5756.7|5762.5|5756.5|0
1632845830000|2021-09-28 16:17:10|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|3
1632845840000|2021-09-28 16:17:20|5762|5756|5761.7|5755.7|5762|5756|5761|5755|5
1632845850000|2021-09-28 16:17:30|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.4|5755.4|0
1632845860000|2021-09-28 16:17:40|5761|5755|5760|5754|5761|5755|5759.7|5753.7|8
1632845870000|2021-09-28 16:17:50|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|11
1632845880000|2021-09-28 16:18:00|5760|5754|5760|5754|5760|5754|5760|5754|0
1632845890000|2021-09-28 16:18:10|5760.4|5754.4|5760.5|5754.5|5760.7|5754.7|5760.4|5754.4|4
1632845900000|2021-09-28 16:18:20|5760.7|5754.7|5760.5|5754.5|5760.7|5754.7|5760|5754|1
1632845920000|2021-09-28 16:18:40|5760.7|5754.7|5758.5|5752.5|5760.7|5754.7|5758|5752|4
1632845930000|2021-09-28 16:18:50|5758.9|5752.9|5757.5|5751.5|5758.9|5752.9|5757.2|5751.2|6
1632845940000|2021-09-28 16:19:00|5757.2|5751.2|5758|5752|5758|5752|5757.2|5751.2|20
1632845950000|2021-09-28 16:19:10|5757.7|5751.7|5757.7|5751.7|5758.4|5752.4|5757.7|5751.7|0
1632845960000|2021-09-28 16:19:20|5757.5|5751.5|5757.7|5751.7|5757.7|5751.7|5757.2|5751.2|2
1632845970000|2021-09-28 16:19:30|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|1
1632845980000|2021-09-28 16:19:40|5757.7|5751.7|5758.4|5752.4|5758.5|5752.5|5757.7|5751.7|2
1632845990000|2021-09-28 16:19:50|5758|5752|5758.4|5752.4|5758.4|5752.4|5758|5752|1
1632846000000|2021-09-28 16:20:00|5758|5752|5758.9|5752.9|5758.9|5752.9|5758|5752|4
1632846010000|2021-09-28 16:20:10|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1632846020000|2021-09-28 16:20:20|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|1
1632846030000|2021-09-28 16:20:30|5758|5752|5757.9|5751.9|5758.4|5752.4|5757.9|5751.9|0
1632846040000|2021-09-28 16:20:40|5758|5752|5758|5752|5758.4|5752.4|5758|5752|1
1632846050000|2021-09-28 16:20:50|5758.4|5752.4|5757.9|5751.9|5758.4|5752.4|5757.9|5751.9|2
1632846060000|2021-09-28 16:21:00|5757.5|5751.5|5757.7|5751.7|5758|5752|5757.5|5751.5|7
1632846070000|2021-09-28 16:21:10|||||||||2
1632846080000|2021-09-28 16:21:20|5758|5752|5758|5752|5758|5752|5758|5752|1
1632846090000|2021-09-28 16:21:30|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|5758|5752|1
1632846100000|2021-09-28 16:21:40|5758|5752|5758|5752|5758|5752|5758|5752|1
1632846110000|2021-09-28 16:21:50|5757.5|5751.5|5757.2|5751.2|5757.7|5751.7|5757.2|5751.2|2
1632846120000|2021-09-28 16:22:00|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.2|5751.2|34
1632846130000|2021-09-28 16:22:10|5757.7|5751.7|5758|5752|5759.4|5753.4|5757.5|5751.5|19
1632846140000|2021-09-28 16:22:20|5758.7|5752.7|5757.7|5751.7|5758.7|5752.7|5757.5|5751.5|12
1632846150000|2021-09-28 16:22:30|5757.5|5751.5|5757.2|5751.2|5757.7|5751.7|5757.2|5751.2|0
1632846160000|2021-09-28 16:22:40|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|4
1632846170000|2021-09-28 16:22:50|5758|5752|5757.2|5751.2|5758|5752|5757.2|5751.2|11
1632846180000|2021-09-28 16:23:00|5757|5751|5754|5748|5757|5751|5754|5748|13
1632846190000|2021-09-28 16:23:10|5754.4|5748.4|5748.5|5742.5|5754.4|5748.4|5748.5|5742.5|14
1632846200000|2021-09-28 16:23:20|5748.4|5742.4|5745.5|5739.5|5749.9|5743.9|5745.5|5739.5|26
1632846210000|2021-09-28 16:23:30|5745|5739|5745.4|5739.4|5745.4|5739.4|5745|5739|0
1632846220000|2021-09-28 16:23:40|5745|5739|5745.4|5739.4|5745.4|5739.4|5745|5739|3
1632846230000|2021-09-28 16:23:50|5745|5739|5745.4|5739.4|5745.9|5739.9|5745|5739|1
1632846240000|2021-09-28 16:24:00|5744.7|5738.7|5744|5738|5745|5739|5744|5738|10
1632846250000|2021-09-28 16:24:10|5744.4|5738.4|5748.4|5742.4|5748.4|5742.4|5744.4|5738.4|22
1632846260000|2021-09-28 16:24:20|5747|5741|5747|5741|5747|5741|5747|5741|2
1632846270000|2021-09-28 16:24:30|5746.5|5740.5|5746|5740|5746.5|5740.5|5746|5740|2
1632846280000|2021-09-28 16:24:40|5747|5741|5747|5741|5747|5741|5747|5741|1
1632846300000|2021-09-28 16:25:00|5747.7|5741.7|5747.4|5741.4|5747.7|5741.7|5747|5741|4
1632846310000|2021-09-28 16:25:10|5747|5741|5747|5741|5747|5741|5746.9|5740.9|2
1632846320000|2021-09-28 16:25:20|5746|5740|5746|5740|5746|5740|5746|5740|14
1632846330000|2021-09-28 16:25:30|5745|5739|5745.5|5739.5|5745.7|5739.7|5745|5739|10
1632846340000|2021-09-28 16:25:40|5745.2|5739.2|5746|5740|5746|5740|5745|5739|5
1632846350000|2021-09-28 16:25:50|5745.7|5739.7|5746|5740|5746|5740|5745.7|5739.7|1
1632846360000|2021-09-28 16:26:00|5745.7|5739.7|5747.4|5741.4|5747.4|5741.4|5745.7|5739.7|9
1632846370000|2021-09-28 16:26:10|5747.5|5741.5|5747|5741|5748|5742|5747|5741|14
1632846380000|2021-09-28 16:26:20|||||||||41
1632846390000|2021-09-28 16:26:30|5747.4|5741.4|5747.5|5741.5|5747.5|5741.5|5747.4|5741.4|2
1632846400000|2021-09-28 16:26:40|5748|5742|5748.4|5742.4|5748.4|5742.4|5747|5741|3
1632846410000|2021-09-28 16:26:50|5751.4|5745.4|5752.7|5746.7|5752.7|5746.7|5751.4|5745.4|15
1632846420000|2021-09-28 16:27:00|5753|5747|5753|5747|5753|5747|5753|5747|1
1632846430000|2021-09-28 16:27:10|5752.9|5746.9|5754.4|5748.4|5754.4|5748.4|5752.9|5746.9|5
1632846440000|2021-09-28 16:27:20|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|4
1632846450000|2021-09-28 16:27:30|||||||||1
1632846460000|2021-09-28 16:27:40|5754|5748|5754.4|5748.4|5754.9|5748.9|5754|5748|7
1632846470000|2021-09-28 16:27:50|5754|5748|5754|5748|5754.4|5748.4|5754|5748|8
1632846480000|2021-09-28 16:28:00|5753.7|5747.7|5754.4|5748.4|5754.9|5748.9|5753.7|5747.7|3
1632846490000|2021-09-28 16:28:10|5754|5748|5753.7|5747.7|5754.4|5748.4|5753.4|5747.4|4
1632846500000|2021-09-28 16:28:20|5754|5748|5754.9|5748.9|5754.9|5748.9|5754|5748|0
1632846510000|2021-09-28 16:28:30|5755.2|5749.2|5755.2|5749.2|5755.5|5749.5|5755.2|5749.2|14
1632846520000|2021-09-28 16:28:40|5755.5|5749.5|5755.2|5749.2|5755.5|5749.5|5755.2|5749.2|9
1632846530000|2021-09-28 16:28:50|||||||||3
1632846540000|2021-09-28 16:29:00|5755.5|5749.5|5754.9|5748.9|5755.5|5749.5|5754.9|5748.9|9
1632846550000|2021-09-28 16:29:10|||||||||81
1632846560000|2021-09-28 16:29:20|||||||||37
1632846570000|2021-09-28 16:29:30|5755.4|5749.4|5756|5750|5756.4|5750.4|5755.4|5749.4|145
1632846580000|2021-09-28 16:29:40|5756.4|5750.4|5755.9|5749.9|5757.2|5751.2|5755.9|5749.9|41
1632846590000|2021-09-28 16:29:50|5756.2|5750.2|5755|5749|5756.7|5750.7|5755|5749|10
1632846600000|2021-09-28 16:30:00|5755.2|5749.2|5756.4|5750.4|5756.9|5750.9|5755.2|5749.2|19
1632846610000|2021-09-28 16:30:10|||||||||2
1632846620000|2021-09-28 16:30:20|5755.9|5749.9|5755.9|5749.9|5756|5750|5755.9|5749.9|2
1632846640000|2021-09-28 16:30:40|5756.4|5750.4|5753.4|5747.4|5756.4|5750.4|5752.5|5746.5|15
1632846650000|2021-09-28 16:30:50|5753.5|5747.5|5753.4|5747.4|5753.5|5747.5|5753.4|5747.4|0
1632846660000|2021-09-28 16:31:00|5753|5747|5753.4|5747.4|5753.4|5747.4|5752.5|5746.5|4
1632846670000|2021-09-28 16:31:10|5753.7|5747.7|5753.4|5747.4|5753.7|5747.7|5753.4|5747.4|10
1632846690000|2021-09-28 16:31:30|5753|5747|5752.5|5746.5|5753|5747|5752.5|5746.5|2
1632846700000|2021-09-28 16:31:40|||||||||1
1632846710000|2021-09-28 16:31:50|5751|5745|5750.4|5744.4|5751|5745|5750.4|5744.4|3
1632846720000|2021-09-28 16:32:00|||||||||3
1632846730000|2021-09-28 16:32:10|||||||||1
1632846740000|2021-09-28 16:32:20|5750.5|5744.5|5750.4|5744.4|5750.5|5744.5|5750.4|5744.4|0
1632846750000|2021-09-28 16:32:30|5750.5|5744.5|5748|5742|5750.5|5744.5|5748|5742|1
1632846760000|2021-09-28 16:32:40|5749|5743|5747.5|5741.5|5749|5743|5747.5|5741.5|9
1632846770000|2021-09-28 16:32:50|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|5
1632846780000|2021-09-28 16:33:00|5749|5743|5749.4|5743.4|5749.4|5743.4|5748.4|5742.4|3
1632846790000|2021-09-28 16:33:10|5750|5744|5751|5745|5751|5745|5750|5744|3
1632846800000|2021-09-28 16:33:20|5750.4|5744.4|5749.4|5743.4|5750.5|5744.5|5749.4|5743.4|3
1632846810000|2021-09-28 16:33:30|5749|5743|5749|5743|5749|5743|5749|5743|0
1632846820000|2021-09-28 16:33:40|5750|5744|5750|5744|5750|5744|5750|5744|3
1632846830000|2021-09-28 16:33:50|5750.4|5744.4|5750.4|5744.4|5750.5|5744.5|5750.4|5744.4|0
1632846840000|2021-09-28 16:34:00|5750|5744|5749.4|5743.4|5750|5744|5749.4|5743.4|1
1632846850000|2021-09-28 16:34:10|5748.5|5742.5|5750.5|5744.5|5750.5|5744.5|5748.5|5742.5|3
1632846860000|2021-09-28 16:34:20|5751|5745|5751|5745|5751|5745|5751|5745|0
1632846870000|2021-09-28 16:34:30|5751.4|5745.4|5752.5|5746.5|5752.5|5746.5|5751.4|5745.4|6
1632846880000|2021-09-28 16:34:40|5752.9|5746.9|5751.5|5745.5|5753|5747|5751.5|5745.5|6
1632846890000|2021-09-28 16:34:50|5751.4|5745.4|5751.5|5745.5|5751.5|5745.5|5751.4|5745.4|0
1632846900000|2021-09-28 16:35:00|5751|5745|5751|5745|5751.5|5745.5|5751|5745|2
1632846910000|2021-09-28 16:35:10|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|6
1632846920000|2021-09-28 16:35:20|5751.9|5745.9|5754.4|5748.4|5754.4|5748.4|5751.9|5745.9|15
1632846930000|2021-09-28 16:35:30|5754.7|5748.7|5754.7|5748.7|5755.3|5749.3|5754.7|5748.7|3
1632846940000|2021-09-28 16:35:40|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|3
1632846950000|2021-09-28 16:35:50|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|1
1632846980000|2021-09-28 16:36:20|5753.2|5747.2|5753.9|5747.9|5753.9|5747.9|5753.2|5747.2|6
1632847000000|2021-09-28 16:36:40|||||||||2
1632847010000|2021-09-28 16:36:50|||||||||1
1632847020000|2021-09-28 16:37:00|5753.4|5747.4|5753.7|5747.7|5753.7|5747.7|5753.4|5747.4|22
1632847030000|2021-09-28 16:37:10|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|4
1632847040000|2021-09-28 16:37:20|5754.9|5748.9|5753.4|5747.4|5755.4|5749.4|5753.4|5747.4|31
1632847050000|2021-09-28 16:37:30|||||||||2
1632847060000|2021-09-28 16:37:40|5752.5|5746.5|5751.4|5745.4|5752.5|5746.5|5751.4|5745.4|12
1632847070000|2021-09-28 16:37:50|||||||||3
1632847080000|2021-09-28 16:38:00|5750.9|5744.9|5752.4|5746.4|5752.4|5746.4|5750.9|5744.9|10
1632847090000|2021-09-28 16:38:10|5752.2|5746.2|5752.4|5746.4|5752.4|5746.4|5752.2|5746.2|2
1632847100000|2021-09-28 16:38:20|||||||||1
1632847110000|2021-09-28 16:38:30|5752.7|5746.7|5752.4|5746.4|5752.7|5746.7|5752.4|5746.4|0
1632847130000|2021-09-28 16:38:50|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|1
1632847140000|2021-09-28 16:39:00|5751.7|5745.7|5752.4|5746.4|5752.7|5746.7|5751.7|5745.7|10
1632847150000|2021-09-28 16:39:10|5752.9|5746.9|5751.9|5745.9|5752.9|5746.9|5751.9|5745.9|4
1632847160000|2021-09-28 16:39:20|5752|5746|5751.4|5745.4|5752|5746|5751.4|5745.4|7
1632847170000|2021-09-28 16:39:30|5751.7|5745.7|5751.9|5745.9|5752.2|5746.2|5751.7|5745.7|3
1632847190000|2021-09-28 16:39:50|5751.7|5745.7|5751.9|5745.9|5751.9|5745.9|5751.7|5745.7|19
1632847200000|2021-09-28 16:40:00|5750.9|5744.9|5750.9|5744.9|5751.7|5745.7|5750.9|5744.9|8
1632847210000|2021-09-28 16:40:10|||||||||3
1632847220000|2021-09-28 16:40:20|||||||||1
1632847230000|2021-09-28 16:40:30|5751|5745|5750.9|5744.9|5751|5745|5750.9|5744.9|9
1632847240000|2021-09-28 16:40:40|5751|5745|5751.7|5745.7|5751.7|5745.7|5751|5745|9
1632847250000|2021-09-28 16:40:50|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751|5745|3
1632847260000|2021-09-28 16:41:00|5751|5745|5751.5|5745.5|5751.5|5745.5|5751|5745|4
1632847280000|2021-09-28 16:41:20|5751.4|5745.4|5751|5745|5751.4|5745.4|5751|5745|1
1632847290000|2021-09-28 16:41:30|5751.4|5745.4|5751.4|5745.4|5751.5|5745.5|5751|5745|1
1632847300000|2021-09-28 16:41:40|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|1
1632847320000|2021-09-28 16:42:00|5751|5745|5751|5745|5751|5745|5751|5745|2
1632847330000|2021-09-28 16:42:10|5750.9|5744.9|5750.5|5744.5|5750.9|5744.9|5750.2|5744.2|1
1632847340000|2021-09-28 16:42:20|5750.2|5744.2|5751|5745|5751.2|5745.2|5750.2|5744.2|5
1632847350000|2021-09-28 16:42:30|5751.7|5745.7|5750.2|5744.2|5751.7|5745.7|5750.2|5744.2|93
1632847360000|2021-09-28 16:42:40|||||||||11
1632847370000|2021-09-28 16:42:50|||||||||3
1632847380000|2021-09-28 16:43:00|||||||||2
1632847390000|2021-09-28 16:43:10|5745|5739|5745|5739|5745|5739|5745|5739|5
1632847400000|2021-09-28 16:43:20|5744.4|5738.4|5744|5738|5744.4|5738.4|5744|5738|18
1632847410000|2021-09-28 16:43:30|5744.4|5738.4|5744.7|5738.7|5745|5739|5744.4|5738.4|8
1632847420000|2021-09-28 16:43:40|5744.5|5738.5|5744.2|5738.2|5744.5|5738.5|5744.2|5738.2|0
1632847430000|2021-09-28 16:43:50|5744.7|5738.7|5744.5|5738.5|5744.7|5738.7|5744.4|5738.4|1
1632847440000|2021-09-28 16:44:00|5744.2|5738.2|5745|5739|5745|5739|5743.9|5737.9|13
1632847450000|2021-09-28 16:44:10|5744.9|5738.9|5744|5738|5744.9|5738.9|5744|5738|0
1632847460000|2021-09-28 16:44:20|5746|5740|5746|5740|5746|5740|5746|5740|8
1632847470000|2021-09-28 16:44:30|5745.5|5739.5|5746|5740|5746|5740|5745.5|5739.5|14
1632847480000|2021-09-28 16:44:40|5745.5|5739.5|5746|5740|5746|5740|5745.4|5739.4|5
1632847490000|2021-09-28 16:44:50|5745.9|5739.9|5745.4|5739.4|5746|5740|5745.4|5739.4|5
1632847500000|2021-09-28 16:45:00|5745|5739|5747.7|5741.7|5748|5742|5745|5739|11
1632847510000|2021-09-28 16:45:10|5747.5|5741.5|5747|5741|5747.5|5741.5|5747|5741|2
1632847520000|2021-09-28 16:45:20|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|1
1632847530000|2021-09-28 16:45:30|5747.9|5741.9|5748|5742|5748|5742|5747.9|5741.9|1
1632847540000|2021-09-28 16:45:40|5745|5739|5745.9|5739.9|5746.7|5740.7|5745|5739|15
1632847560000|2021-09-28 16:46:00|5744.9|5738.9|5746.4|5740.4|5746.4|5740.4|5744.9|5738.9|12
1632847570000|2021-09-28 16:46:10|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.9|5739.9|3
1632847580000|2021-09-28 16:46:20|5746|5740|5746.4|5740.4|5746.4|5740.4|5745.9|5739.9|6
1632847590000|2021-09-28 16:46:30|||||||||1
1632847600000|2021-09-28 16:46:40|5746|5740|5746.4|5740.4|5746.4|5740.4|5746|5740|1
1632847610000|2021-09-28 16:46:50|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1632847620000|2021-09-28 16:47:00|5746|5740|5746|5740|5746.4|5740.4|5745.9|5739.9|1
1632847630000|2021-09-28 16:47:10|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1632847640000|2021-09-28 16:47:20|5746.4|5740.4|5748.4|5742.4|5748.4|5742.4|5745.9|5739.9|3
1632847650000|2021-09-28 16:47:30|5748|5742|5749|5743|5749|5743|5748|5742|3
1632847660000|2021-09-28 16:47:40|5749.2|5743.2|5749|5743|5749.7|5743.7|5749|5743|0
1632847670000|2021-09-28 16:47:50|5749.4|5743.4|5750.5|5744.5|5750.7|5744.7|5749|5743|7
1632847680000|2021-09-28 16:48:00|5750.4|5744.4|5750.5|5744.5|5750.5|5744.5|5750.4|5744.4|14
1632847690000|2021-09-28 16:48:10|5750|5744|5750.5|5744.5|5750.7|5744.7|5750|5744|3
1632847700000|2021-09-28 16:48:20|5750.2|5744.2|5748.4|5742.4|5750.2|5744.2|5748.4|5742.4|5
1632847710000|2021-09-28 16:48:30|5748.5|5742.5|5747.7|5741.7|5748.5|5742.5|5747.5|5741.5|2
1632847720000|2021-09-28 16:48:40|5749|5743|5749|5743|5749|5743|5749|5743|1
1632847740000|2021-09-28 16:49:00|5748.4|5742.4|5747.5|5741.5|5748.5|5742.5|5747.5|5741.5|7
1632847750000|2021-09-28 16:49:10|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747|5741|1
1632847760000|2021-09-28 16:49:20|5746|5740|5746.7|5740.7|5746.7|5740.7|5745.9|5739.9|27
1632847770000|2021-09-28 16:49:30|5746.5|5740.5|5746.7|5740.7|5746.7|5740.7|5746.5|5740.5|0
1632847780000|2021-09-28 16:49:40|5746|5740|5746|5740|5746|5740|5746|5740|18
1632847790000|2021-09-28 16:49:50|5746.2|5740.2|5746.5|5740.5|5746.5|5740.5|5746|5740|11
1632847800000|2021-09-28 16:50:00|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1632847810000|2021-09-28 16:50:10|5747|5741|5747|5741|5747|5741|5746.7|5740.7|2
1632847820000|2021-09-28 16:50:20|||||||||1
1632847830000|2021-09-28 16:50:30|5747.7|5741.7|5747.9|5741.9|5747.9|5741.9|5747.7|5741.7|14
1632847840000|2021-09-28 16:50:40|5747.4|5741.4|5747.5|5741.5|5747.5|5741.5|5747.4|5741.4|3
1632847850000|2021-09-28 16:50:50|5747.9|5741.9|5748.5|5742.5|5748.5|5742.5|5747.9|5741.9|4
1632847860000|2021-09-28 16:51:00|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|0
1632847870000|2021-09-28 16:51:10|5748|5742|5748|5742|5748.4|5742.4|5748|5742|1
1632847880000|2021-09-28 16:51:20|5748.4|5742.4|5747.4|5741.4|5748.4|5742.4|5747.4|5741.4|9
1632847890000|2021-09-28 16:51:30|5747.9|5741.9|5747.4|5741.4|5748|5742|5747|5741|2
1632847900000|2021-09-28 16:51:40|5747|5741|5747.4|5741.4|5747.4|5741.4|5747|5741|1
1632847910000|2021-09-28 16:51:50|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|4
1632847920000|2021-09-28 16:52:00|5747.2|5741.2|5747|5741|5747.4|5741.4|5746.5|5740.5|2
1632847930000|2021-09-28 16:52:10|5746.5|5740.5|5747.4|5741.4|5747.4|5741.4|5746.4|5740.4|4
1632847940000|2021-09-28 16:52:20|5747|5741|5747|5741|5747|5741|5747|5741|0
1632847950000|2021-09-28 16:52:30|5746.9|5740.9|5746.4|5740.4|5746.9|5740.9|5746.4|5740.4|3
1632847960000|2021-09-28 16:52:40|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|1
1632847970000|2021-09-28 16:52:50|5746.4|5740.4|5746|5740|5746.4|5740.4|5746|5740|1
1632847980000|2021-09-28 16:53:00|5746.4|5740.4|5746|5740|5746.4|5740.4|5745.9|5739.9|7
1632847990000|2021-09-28 16:53:10|5745.4|5739.4|5744|5738|5745.4|5739.4|5744|5738|30
1632848000000|2021-09-28 16:53:20|5744.2|5738.2|5744.4|5738.4|5744.9|5738.9|5744.2|5738.2|1
1632848010000|2021-09-28 16:53:30|5744.7|5738.7|5744.4|5738.4|5744.9|5738.9|5744.4|5738.4|1
1632848020000|2021-09-28 16:53:40|5745.5|5739.5|5745.7|5739.7|5746|5740|5745.5|5739.5|11
1632848030000|2021-09-28 16:53:50|5745.5|5739.5|5745.4|5739.4|5745.5|5739.5|5745|5739|3
1632848040000|2021-09-28 16:54:00|5744.7|5738.7|5745.4|5739.4|5745.9|5739.9|5744.7|5738.7|2
1632848050000|2021-09-28 16:54:10|5745.9|5739.9|5745.5|5739.5|5745.9|5739.9|5745|5739|51
1632848060000|2021-09-28 16:54:20|5745.2|5739.2|5746.5|5740.5|5746.5|5740.5|5745.2|5739.2|2
1632848070000|2021-09-28 16:54:30|5746.4|5740.4|5746.5|5740.5|5746.9|5740.9|5746.4|5740.4|1
1632848080000|2021-09-28 16:54:40|5746.4|5740.4|5746.5|5740.5|5747|5741|5746|5740|3
1632848090000|2021-09-28 16:54:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746|5740|1
1632848100000|2021-09-28 16:55:00|5746|5740|5746.4|5740.4|5746.4|5740.4|5746|5740|0
1632848110000|2021-09-28 16:55:10|5746.2|5740.2|5745.9|5739.9|5746.2|5740.2|5745.5|5739.5|2
1632848120000|2021-09-28 16:55:20|5745.5|5739.5|5745.4|5739.4|5745.5|5739.5|5745.2|5739.2|16
1632848130000|2021-09-28 16:55:30|5745.5|5739.5|5746.5|5740.5|5746.5|5740.5|5745.2|5739.2|9
1632848140000|2021-09-28 16:55:40|5746.2|5740.2|5745.2|5739.2|5746.5|5740.5|5745.2|5739.2|3
1632848150000|2021-09-28 16:55:50|5745|5739|5746|5740|5746.4|5740.4|5745|5739|2
1632848160000|2021-09-28 16:56:00|5745.7|5739.7|5746.9|5740.9|5746.9|5740.9|5745.7|5739.7|3
1632848170000|2021-09-28 16:56:10|5746|5740|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|7
1632848180000|2021-09-28 16:56:20|5746|5740|5746.5|5740.5|5746.5|5740.5|5745.9|5739.9|4
1632848190000|2021-09-28 16:56:30|5746.2|5740.2|5746|5740|5746.2|5740.2|5746|5740|2
1632848200000|2021-09-28 16:56:40|5745.5|5739.5|5745.4|5739.4|5745.5|5739.5|5745|5739|13
1632848210000|2021-09-28 16:56:50|5745|5739|5745.5|5739.5|5745.5|5739.5|5745|5739|2
1632848220000|2021-09-28 16:57:00|5745|5739|5744.5|5738.5|5745|5739|5744|5738|3
1632848230000|2021-09-28 16:57:10|5744.7|5738.7|5744.7|5738.7|5745.2|5739.2|5744.7|5738.7|6
1632848240000|2021-09-28 16:57:20|5744|5738|5744.5|5738.5|5744.5|5738.5|5744|5738|14
1632848250000|2021-09-28 16:57:30|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5743.9|5737.9|49
1632848260000|2021-09-28 16:57:40|5744|5738|5744|5738|5744|5738|5744|5738|3
1632848270000|2021-09-28 16:57:50|5743.9|5737.9|5744.5|5738.5|5745|5739|5743.9|5737.9|2
1632848280000|2021-09-28 16:58:00|5745|5739|5744.5|5738.5|5745|5739|5744.5|5738.5|2
1632848290000|2021-09-28 16:58:10|5745.4|5739.4|5746|5740|5746|5740|5745.4|5739.4|8
1632848300000|2021-09-28 16:58:20|5745.9|5739.9|5746|5740|5746|5740|5745.9|5739.9|1
1632848310000|2021-09-28 16:58:30|5745.9|5739.9|5745.4|5739.4|5745.9|5739.9|5745.4|5739.4|3
1632848320000|2021-09-28 16:58:40|5746|5740|5746|5740|5746|5740|5746|5740|0
1632848330000|2021-09-28 16:58:50|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|4
1632848340000|2021-09-28 16:59:00|5746.2|5740.2|5745.5|5739.5|5746.5|5740.5|5745.4|5739.4|10
1632848350000|2021-09-28 16:59:10|5746|5740|5746.4|5740.4|5746.4|5740.4|5746|5740|0
1632848360000|2021-09-28 16:59:20|5746|5740|5745.5|5739.5|5746.4|5740.4|5745.5|5739.5|1
1632848370000|2021-09-28 16:59:30|5746|5740|5745.5|5739.5|5746|5740|5745.5|5739.5|1
1632848380000|2021-09-28 16:59:40|5745.7|5739.7|5746.7|5740.7|5747|5741|5745.7|5739.7|1
1632848390000|2021-09-28 16:59:50|5746.5|5740.5|5747.4|5741.4|5747.9|5741.9|5746.5|5740.5|4
1632848400000|2021-09-28 17:00:00|5747|5741|5747.5|5741.5|5748|5742|5747|5741|215
1632848410000|2021-09-28 17:00:10|5747.4|5741.4|5748.5|5742.5|5748.5|5742.5|5747.4|5741.4|2
1632848420000|2021-09-28 17:00:20|5748.4|5742.4|5749|5743|5749.4|5743.4|5748.4|5742.4|8
1632848430000|2021-09-28 17:00:30|5749.4|5743.4|5747.2|5741.2|5749.4|5743.4|5746.5|5740.5|4
1632848440000|2021-09-28 17:00:40|5747.9|5741.9|5747|5741|5748|5742|5746.5|5740.5|9
1632848450000|2021-09-28 17:00:50|5747.4|5741.4|5747.4|5741.4|5747.9|5741.9|5747.4|5741.4|1
1632848460000|2021-09-28 17:01:00|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746|5740|5
1632848470000|2021-09-28 17:01:10|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|0
1632848480000|2021-09-28 17:01:20|5746.4|5740.4|5746.5|5740.5|5746.5|5740.5|5746.4|5740.4|0
1632848490000|2021-09-28 17:01:30|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1632848500000|2021-09-28 17:01:40|5745.7|5739.7|5746.4|5740.4|5746.5|5740.5|5745.4|5739.4|3
1632848510000|2021-09-28 17:01:50|5746|5740|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|9
1632848520000|2021-09-28 17:02:00|5746|5740|5746|5740|5746|5740|5746|5740|0
1632848560000|2021-09-28 17:02:40|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1632848570000|2021-09-28 17:02:50|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|2
1632848580000|2021-09-28 17:03:00|5746.4|5740.4|5746.5|5740.5|5746.5|5740.5|5746|5740|1
1632848640000|2021-09-28 17:04:00|5747.5|5741.5|5747.9|5741.9|5747.9|5741.9|5747.4|5741.4|9
1632848650000|2021-09-28 17:04:10|5748.4|5742.4|5745.5|5739.5|5748.4|5742.4|5745.4|5739.4|10
1632848660000|2021-09-28 17:04:20|5745.4|5739.4|5747.4|5741.4|5747.4|5741.4|5745|5739|37
1632848670000|2021-09-28 17:04:30|5747|5741|5747.4|5741.4|5747.5|5741.5|5747|5741|6
1632848680000|2021-09-28 17:04:40|||||||||3
1632848690000|2021-09-28 17:04:50|5748|5742|5748.4|5742.4|5748.4|5742.4|5748|5742|3
1632848700000|2021-09-28 17:05:00|5748|5742|5748.4|5742.4|5748.4|5742.4|5747.4|5741.4|5
1632848710000|2021-09-28 17:05:10|5748|5742|5748.4|5742.4|5748.4|5742.4|5748|5742|1
1632848720000|2021-09-28 17:05:20|5748|5742|5748|5742|5748|5742|5747.9|5741.9|3
1632848740000|2021-09-28 17:05:40|5747.9|5741.9|5748|5742|5748.4|5742.4|5747.9|5741.9|2
1632848750000|2021-09-28 17:05:50|5748.4|5742.4|5746.4|5740.4|5748.4|5742.4|5746.4|5740.4|15
1632848760000|2021-09-28 17:06:00|5746|5740|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|1
1632848780000|2021-09-28 17:06:20|5746|5740|5746.4|5740.4|5746.4|5740.4|5746|5740|0
1632848790000|2021-09-28 17:06:30|5745.9|5739.9|5747|5741|5747.5|5741.5|5745.9|5739.9|11
1632848800000|2021-09-28 17:06:40|5747.4|5741.4|5748.2|5742.2|5748.9|5742.9|5747.4|5741.4|5
1632848810000|2021-09-28 17:06:50|5748.4|5742.4|5754|5748|5754|5748|5748.4|5742.4|10
1632848820000|2021-09-28 17:07:00|5753.5|5747.5|5756.2|5750.2|5757.7|5751.7|5753.5|5747.5|6
1632848830000|2021-09-28 17:07:10|5756|5750|5753.7|5747.7|5756|5750|5753.5|5747.5|3
1632848840000|2021-09-28 17:07:20|5754.4|5748.4|5753.5|5747.5|5754.4|5748.4|5753.5|5747.5|3
1632848850000|2021-09-28 17:07:30|5753.2|5747.2|5753|5747|5753.2|5747.2|5753|5747|0
1632848860000|2021-09-28 17:07:40|5753.7|5747.7|5751.4|5745.4|5753.7|5747.7|5751|5745|7
1632848870000|2021-09-28 17:07:50|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|18
1632848880000|2021-09-28 17:08:00|5751.4|5745.4|5751.4|5745.4|5752|5746|5751.4|5745.4|6
1632848890000|2021-09-28 17:08:10|5751.5|5745.5|5753.5|5747.5|5753.5|5747.5|5751|5745|17
1632848900000|2021-09-28 17:08:20|5753|5747|5754|5748|5754.9|5748.9|5753|5747|11
1632848910000|2021-09-28 17:08:30|5753.9|5747.9|5754|5748|5754|5748|5752.7|5746.7|18
1632848920000|2021-09-28 17:08:40|5754.2|5748.2|5755|5749|5755|5749|5754.2|5748.2|2
1632848930000|2021-09-28 17:08:50|5755.5|5749.5|5756.4|5750.4|5757|5751|5755.5|5749.5|3
1632848940000|2021-09-28 17:09:00|5756|5750|5756.4|5750.4|5756.4|5750.4|5755.4|5749.4|5
1632848950000|2021-09-28 17:09:10|5756|5750|5754|5748|5756|5750|5754|5748|2
1632848960000|2021-09-28 17:09:20|5753.4|5747.4|5751.9|5745.9|5753.5|5747.5|5751.5|5745.5|2
1632848970000|2021-09-28 17:09:30|5752.4|5746.4|5751.5|5745.5|5752.4|5746.4|5751|5745|3
1632848980000|2021-09-28 17:09:40|5752|5746|5751.5|5745.5|5752|5746|5751.5|5745.5|3
1632848990000|2021-09-28 17:09:50|5751|5745|5752|5746|5752|5746|5751|5745|0
1632849000000|2021-09-28 17:10:00|5752.9|5746.9|5750.2|5744.2|5753|5747|5750.2|5744.2|5
1632849010000|2021-09-28 17:10:10|5750|5744|5749.4|5743.4|5750|5744|5749|5743|6
1632849020000|2021-09-28 17:10:20|5749.5|5743.5|5752.9|5746.9|5753.4|5747.4|5749.5|5743.5|86
1632849030000|2021-09-28 17:10:30|5753.9|5747.9|5755.5|5749.5|5756.9|5750.9|5753.9|5747.9|17
1632849040000|2021-09-28 17:10:40|5754.5|5748.5|5755|5749|5755|5749|5754.5|5748.5|17
1632849050000|2021-09-28 17:10:50|5756|5750|5754.4|5748.4|5756|5750|5754.4|5748.4|0
1632849060000|2021-09-28 17:11:00|5754|5748|5754|5748|5754.7|5748.7|5754|5748|0
1632849070000|2021-09-28 17:11:10|5753.9|5747.9|5752.5|5746.5|5753.9|5747.9|5752.5|5746.5|79
1632849080000|2021-09-28 17:11:20|5752|5746|5751.5|5745.5|5752|5746|5751|5745|5
1632849090000|2021-09-28 17:11:30|5751.9|5745.9|5752.5|5746.5|5752.5|5746.5|5751.9|5745.9|2
1632849100000|2021-09-28 17:11:40|5757.2|5751.2|5757.2|5751.2|5757.5|5751.5|5757.2|5751.2|7
1632849110000|2021-09-28 17:11:50|5757.5|5751.5|5758.7|5752.7|5758.7|5752.7|5757.5|5751.5|168
1632849120000|2021-09-28 17:12:00|5758.4|5752.4|5757.5|5751.5|5758.4|5752.4|5757.5|5751.5|17
1632849130000|2021-09-28 17:12:10|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|5757.2|5751.2|11
1632849140000|2021-09-28 17:12:20|||||||||10
1632849160000|2021-09-28 17:12:40|5757|5751|5757.5|5751.5|5758.2|5752.2|5757|5751|3
1632849170000|2021-09-28 17:12:50|5757.4|5751.4|5757|5751|5757.4|5751.4|5757|5751|1
1632849180000|2021-09-28 17:13:00|5757.4|5751.4|5757.7|5751.7|5757.7|5751.7|5757|5751|0
1632849190000|2021-09-28 17:13:10|5758.2|5752.2|5757.7|5751.7|5758.2|5752.2|5757.7|5751.7|2
1632849200000|2021-09-28 17:13:20|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.2|5751.2|0
1632849220000|2021-09-28 17:13:40|5757.7|5751.7|5758|5752|5758|5752|5757.7|5751.7|1
1632849230000|2021-09-28 17:13:50|5757.2|5751.2|5757.7|5751.7|5757.7|5751.7|5757.2|5751.2|4
1632849240000|2021-09-28 17:14:00|5757.2|5751.2|5757.7|5751.7|5757.7|5751.7|5757.2|5751.2|1
1632849250000|2021-09-28 17:14:10|5757.2|5751.2|5757.2|5751.2|5757.7|5751.7|5757.2|5751.2|0
1632849260000|2021-09-28 17:14:20|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|2
1632849270000|2021-09-28 17:14:30|5757.2|5751.2|5757.5|5751.5|5757.5|5751.5|5757.2|5751.2|0
1632849280000|2021-09-28 17:14:40|5757.2|5751.2|5757.5|5751.5|5757.5|5751.5|5757.2|5751.2|2
1632849290000|2021-09-28 17:14:50|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|3
1632849300000|2021-09-28 17:15:00|||||||||9
1632849310000|2021-09-28 17:15:10|5759|5753|5759.7|5753.7|5760.2|5754.2|5759|5753|6
1632849320000|2021-09-28 17:15:20|5759.4|5753.4|5761.2|5755.2|5761.2|5755.2|5759.4|5753.4|9
1632849330000|2021-09-28 17:15:30|5761|5755|5761|5755|5761.2|5755.2|5761|5755|6
1632849340000|2021-09-28 17:15:40|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761|5755|4
1632849350000|2021-09-28 17:15:50|5761|5755|5761.2|5755.2|5761.2|5755.2|5761|5755|1
1632849360000|2021-09-28 17:16:00|5760.2|5754.2|5760|5754|5760.2|5754.2|5760|5754|6
1632849370000|2021-09-28 17:16:10|5760.2|5754.2|5758|5752|5760.2|5754.2|5758|5752|3
1632849390000|2021-09-28 17:16:30|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|2
1632849400000|2021-09-28 17:16:40|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|0
1632849420000|2021-09-28 17:17:00|||||||||7
1632849430000|2021-09-28 17:17:10|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|5
1632849440000|2021-09-28 17:17:20|5759.2|5753.2|5759|5753|5759.2|5753.2|5759|5753|37
1632849450000|2021-09-28 17:17:30|5759.2|5753.2|5759|5753|5759.2|5753.2|5759|5753|51
1632849460000|2021-09-28 17:17:40|||||||||9
1632849470000|2021-09-28 17:17:50|5759.2|5753.2|5760.7|5754.7|5760.7|5754.7|5759.2|5753.2|2
1632849480000|2021-09-28 17:18:00|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|8
1632849490000|2021-09-28 17:18:10|5761|5755|5759.7|5753.7|5761|5755|5759|5753|37
1632849500000|2021-09-28 17:18:20|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|5759|5753|0
1632849510000|2021-09-28 17:18:30|5760.9|5754.9|5761.4|5755.4|5763.7|5757.7|5760.9|5754.9|30
1632849520000|2021-09-28 17:18:40|5761.7|5755.7|5759.4|5753.4|5761.7|5755.7|5759.4|5753.4|3
1632849530000|2021-09-28 17:18:50|5760.2|5754.2|5762|5756|5762.9|5756.9|5760|5754|13
1632849540000|2021-09-28 17:19:00|5760|5754|5760|5754|5760.9|5754.9|5760|5754|28
1632849550000|2021-09-28 17:19:10|5759.5|5753.5|5759.4|5753.4|5760|5754|5759.4|5753.4|2
1632849560000|2021-09-28 17:19:20|5759.5|5753.5|5759.4|5753.4|5759.7|5753.7|5759.4|5753.4|1
1632849570000|2021-09-28 17:19:30|5760|5754|5759.4|5753.4|5760|5754|5759.4|5753.4|5
1632849580000|2021-09-28 17:19:40|5760|5754|5759.5|5753.5|5760|5754|5759.5|5753.5|1
1632849590000|2021-09-28 17:19:50|5760|5754|5760.4|5754.4|5760.4|5754.4|5760|5754|0
1632849600000|2021-09-28 17:20:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1632849610000|2021-09-28 17:20:10|5760.7|5754.7|5763.5|5757.5|5763.7|5757.7|5760.7|5754.7|5
1632849620000|2021-09-28 17:20:20|5763.4|5757.4|5763.4|5757.4|5764.4|5758.4|5761.9|5755.9|26
1632849630000|2021-09-28 17:20:30|5762.4|5756.4|5761.4|5755.4|5762.4|5756.4|5761.4|5755.4|5
1632849640000|2021-09-28 17:20:40|5761.7|5755.7|5762.2|5756.2|5762.2|5756.2|5761.4|5755.4|0
1632849650000|2021-09-28 17:20:50|5761.9|5755.9|5759.2|5753.2|5761.9|5755.9|5758.7|5752.7|7
1632849660000|2021-09-28 17:21:00|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|5759|5753|3
1632849670000|2021-09-28 17:21:10|5758.9|5752.9|5758.4|5752.4|5758.9|5752.9|5758.4|5752.4|21
1632849690000|2021-09-28 17:21:30|5757.9|5751.9|5759.7|5753.7|5759.7|5753.7|5757.9|5751.9|1
1632849700000|2021-09-28 17:21:40|5760.7|5754.7|5760.2|5754.2|5760.7|5754.7|5759.7|5753.7|43
1632849710000|2021-09-28 17:21:50|5759.9|5753.9|5760.7|5754.7|5760.7|5754.7|5759.7|5753.7|3
1632849720000|2021-09-28 17:22:00|5761.4|5755.4|5760.7|5754.7|5761.4|5755.4|5760.7|5754.7|3
1632849730000|2021-09-28 17:22:10|5762.2|5756.2|5762.4|5756.4|5762.4|5756.4|5762.2|5756.2|1
1632849740000|2021-09-28 17:22:20|5762|5756|5762.7|5756.7|5762.7|5756.7|5762|5756|1
1632849750000|2021-09-28 17:22:30|5766|5760|5766.9|5760.9|5766.9|5760.9|5765.7|5759.7|13
1632849760000|2021-09-28 17:22:40|5766.7|5760.7|5767.7|5761.7|5767.9|5761.9|5766.7|5760.7|14
1632849770000|2021-09-28 17:22:50|5767.4|5761.4|5766.4|5760.4|5767.5|5761.5|5766|5760|30
1632849780000|2021-09-28 17:23:00|5766.7|5760.7|5764.2|5758.2|5766.7|5760.7|5763.7|5757.7|7
1632849790000|2021-09-28 17:23:10|5764.7|5758.7|5764.7|5758.7|5765|5759|5764.2|5758.2|18
1632849810000|2021-09-28 17:23:30|5764.4|5758.4|5764|5758|5764.4|5758.4|5764|5758|44
1632849820000|2021-09-28 17:23:40|5764.4|5758.4|5762.7|5756.7|5764.4|5758.4|5762.7|5756.7|61
1632849830000|2021-09-28 17:23:50|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|37
1632849840000|2021-09-28 17:24:00|5763.4|5757.4|5763.7|5757.7|5764.2|5758.2|5763.2|5757.2|3
1632849850000|2021-09-28 17:24:10|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|10
1632849860000|2021-09-28 17:24:20|5762.9|5756.9|5763.4|5757.4|5763.4|5757.4|5762.9|5756.9|4
1632849870000|2021-09-28 17:24:30|5763.7|5757.7|5760.4|5754.4|5763.7|5757.7|5760.4|5754.4|18
1632849880000|2021-09-28 17:24:40|||||||||1
1632849890000|2021-09-28 17:24:50|5759.9|5753.9|5760.7|5754.7|5760.7|5754.7|5759.9|5753.9|128
1632849900000|2021-09-28 17:25:00|5761.7|5755.7|5763.2|5757.2|5763.2|5757.2|5761.7|5755.7|8
1632849910000|2021-09-28 17:25:10|5763.4|5757.4|5764.2|5758.2|5764.2|5758.2|5763.4|5757.4|0
1632849920000|2021-09-28 17:25:20|5764|5758|5763.7|5757.7|5764.2|5758.2|5763.4|5757.4|0
1632849930000|2021-09-28 17:25:30|5764|5758|5764.2|5758.2|5764.2|5758.2|5764|5758|0
1632849940000|2021-09-28 17:25:40|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|5764.5|5758.5|0
1632849950000|2021-09-28 17:25:50|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|1
1632849960000|2021-09-28 17:26:00|5763.9|5757.9|5763.7|5757.7|5763.9|5757.9|5763.7|5757.7|11
1632849970000|2021-09-28 17:26:10|5763.9|5757.9|5762.2|5756.2|5763.9|5757.9|5761.9|5755.9|7
1632849980000|2021-09-28 17:26:20|5762.5|5756.5|5762.7|5756.7|5762.7|5756.7|5762.5|5756.5|0
1632849990000|2021-09-28 17:26:30|5763|5757|5763|5757|5763.4|5757.4|5762.7|5756.7|9
1632850000000|2021-09-28 17:26:40|5762.7|5756.7|5764.2|5758.2|5764.2|5758.2|5762.7|5756.7|6
1632850010000|2021-09-28 17:26:50|5764|5758|5762.7|5756.7|5764|5758|5762.7|5756.7|0
1632850020000|2021-09-28 17:27:00|5761.7|5755.7|5761.2|5755.2|5761.7|5755.7|5760.7|5754.7|25
1632850030000|2021-09-28 17:27:10|||||||||4
1632850040000|2021-09-28 17:27:20|5761|5755|5761|5755|5761|5755|5761|5755|2
1632850050000|2021-09-28 17:27:30|5760.9|5754.9|5761|5755|5761|5755|5760.7|5754.7|3
1632850060000|2021-09-28 17:27:40|5759.5|5753.5|5760|5754|5760|5754|5759.2|5753.2|4
1632850070000|2021-09-28 17:27:50|5758.4|5752.4|5758.2|5752.2|5758.4|5752.4|5758.2|5752.2|5
1632850080000|2021-09-28 17:28:00|5758.5|5752.5|5760.4|5754.4|5761.2|5755.2|5758.5|5752.5|11
1632850090000|2021-09-28 17:28:10|5760.2|5754.2|5760.4|5754.4|5760.4|5754.4|5759.4|5753.4|4
1632850100000|2021-09-28 17:28:20|5759.7|5753.7|5760|5754|5760|5754|5759.7|5753.7|0
1632850110000|2021-09-28 17:28:30|5760.4|5754.4|5760|5754|5760.7|5754.7|5760|5754|0
1632850130000|2021-09-28 17:28:50|5759.7|5753.7|5759.7|5753.7|5760.2|5754.2|5759.7|5753.7|1
1632850140000|2021-09-28 17:29:00|5760|5754|5757.9|5751.9|5760|5754|5757.9|5751.9|22
1632850150000|2021-09-28 17:29:10|5760|5754|5759.7|5753.7|5760.4|5754.4|5759.7|5753.7|3
1632850160000|2021-09-28 17:29:20|5759.2|5753.2|5761|5755|5761|5755|5759.2|5753.2|9
1632850170000|2021-09-28 17:29:30|5761.3|5755.3|5761.4|5755.4|5761.7|5755.7|5761.3|5755.3|0
1632850180000|2021-09-28 17:29:40|5760.9|5754.9|5761|5755|5761|5755|5760.7|5754.7|1
1632850190000|2021-09-28 17:29:50|5761.4|5755.4|5761.4|5755.4|5761.4|5755.4|5761.2|5755.2|1
1632850200000|2021-09-28 17:30:00|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|0
1632850210000|2021-09-28 17:30:10|5761.2|5755.2|5760.4|5754.4|5761.4|5755.4|5759.9|5753.9|9
1632850220000|2021-09-28 17:30:20|5759.9|5753.9|5759.7|5753.7|5760.4|5754.4|5759.7|5753.7|30
1632850230000|2021-09-28 17:30:30|5759.9|5753.9|5759.7|5753.7|5759.9|5753.9|5759.7|5753.7|0
1632850240000|2021-09-28 17:30:40|5757.9|5751.9|5758|5752|5758.4|5752.4|5757.9|5751.9|9
1632850250000|2021-09-28 17:30:50|5758.4|5752.4|5757.9|5751.9|5758.9|5752.9|5757.9|5751.9|2
1632850260000|2021-09-28 17:31:00|5758.4|5752.4|5758|5752|5758.4|5752.4|5757.9|5751.9|5
1632850270000|2021-09-28 17:31:10|5758.7|5752.7|5759.9|5753.9|5759.9|5753.9|5758.4|5752.4|16
1632850280000|2021-09-28 17:31:20|5759.7|5753.7|5759.4|5753.4|5759.9|5753.9|5759.2|5753.2|14
1632850290000|2021-09-28 17:31:30|5759.2|5753.2|5758.7|5752.7|5759.2|5753.2|5758.7|5752.7|0
1632850300000|2021-09-28 17:31:40|||||||||9
1632850310000|2021-09-28 17:31:50|5759.4|5753.4|5759.2|5753.2|5759.5|5753.5|5758.7|5752.7|18
1632850320000|2021-09-28 17:32:00|5759|5753|5759.2|5753.2|5759.2|5753.2|5759|5753|0
1632850330000|2021-09-28 17:32:10|5758.2|5752.2|5759.2|5753.2|5759.2|5753.2|5758.2|5752.2|2
1632850340000|2021-09-28 17:32:20|5759.7|5753.7|5758.7|5752.7|5759.7|5753.7|5758.7|5752.7|4
1632850360000|2021-09-28 17:32:40|5759.4|5753.4|5760.2|5754.2|5760.2|5754.2|5759.4|5753.4|6
1632850370000|2021-09-28 17:32:50|5760|5754|5761.4|5755.4|5761.4|5755.4|5759.7|5753.7|9
1632850380000|2021-09-28 17:33:00|5761.2|5755.2|5761.4|5755.4|5761.4|5755.4|5761.2|5755.2|3
1632850390000|2021-09-28 17:33:10|5761.2|5755.2|5761.4|5755.4|5761.7|5755.7|5761.2|5755.2|2
1632850400000|2021-09-28 17:33:20|5761.5|5755.5|5761.2|5755.2|5761.7|5755.7|5761|5755|1
1632850410000|2021-09-28 17:33:30|5760.9|5754.9|5759.7|5753.7|5760.9|5754.9|5759.7|5753.7|1
1632850420000|2021-09-28 17:33:40|5759.4|5753.4|5759.4|5753.4|5759.7|5753.7|5759.2|5753.2|0
1632850430000|2021-09-28 17:33:50|5759.7|5753.7|5759.9|5753.9|5759.9|5753.9|5759.7|5753.7|0
1632850440000|2021-09-28 17:34:00|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|1
1632850470000|2021-09-28 17:34:30|||||||||1
1632850480000|2021-09-28 17:34:40|5760|5754|5760|5754|5760|5754|5760|5754|1
1632850490000|2021-09-28 17:34:50|5759.7|5753.7|5760.5|5754.5|5760.5|5754.5|5759.7|5753.7|0
1632850500000|2021-09-28 17:35:00|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|0
1632850530000|2021-09-28 17:35:30|5760.3|5754.3|5759.7|5753.7|5760.3|5754.3|5759.7|5753.7|29
1632850540000|2021-09-28 17:35:40|5759.2|5753.2|5758.4|5752.4|5759.2|5753.2|5757.9|5751.9|21
1632850550000|2021-09-28 17:35:50|5758|5752|5758.2|5752.2|5758.2|5752.2|5757.9|5751.9|5
1632850560000|2021-09-28 17:36:00|5758.4|5752.4|5758.2|5752.2|5758.4|5752.4|5757.9|5751.9|1
1632850570000|2021-09-28 17:36:10|5757.9|5751.9|5759.2|5753.2|5759.5|5753.5|5757.9|5751.9|7
1632850580000|2021-09-28 17:36:20|5759|5753|5759|5753|5759|5753|5758.4|5752.4|0
1632850590000|2021-09-28 17:36:30|5759.4|5753.4|5759.4|5753.4|5760.4|5754.4|5759.2|5753.2|7
1632850600000|2021-09-28 17:36:40|5759.7|5753.7|5761.2|5755.2|5761.2|5755.2|5759.7|5753.7|1
1632850610000|2021-09-28 17:36:50|5761|5755|5760.7|5754.7|5761|5755|5760|5754|2
1632850620000|2021-09-28 17:37:00|5760.4|5754.4|5760.7|5754.7|5760.7|5754.7|5760|5754|1
1632850630000|2021-09-28 17:37:10|5759.2|5753.2|5759.4|5753.4|5759.7|5753.7|5759.2|5753.2|9
1632850640000|2021-09-28 17:37:20|5758.7|5752.7|5762.4|5756.4|5762.4|5756.4|5758.7|5752.7|13
1632850650000|2021-09-28 17:37:30|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|5762.4|5756.4|6
1632850660000|2021-09-28 17:37:40|5762.4|5756.4|5761.7|5755.7|5762.4|5756.4|5761.4|5755.4|19
1632850670000|2021-09-28 17:37:50|5761.4|5755.4|5765.2|5759.2|5765.5|5759.5|5761.4|5755.4|9
1632850680000|2021-09-28 17:38:00|5765.4|5759.4|5764.2|5758.2|5765.7|5759.7|5764.2|5758.2|2
1632850690000|2021-09-28 17:38:10|5764.5|5758.5|5763.7|5757.7|5764.5|5758.5|5762.7|5756.7|6
1632850710000|2021-09-28 17:38:30|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5762.9|5756.9|1
1632850720000|2021-09-28 17:38:40|5763.7|5757.7|5763|5757|5763.7|5757.7|5762.9|5756.9|37
1632850730000|2021-09-28 17:38:50|5762.7|5756.7|5763.4|5757.4|5763.4|5757.4|5762.7|5756.7|27
1632850740000|2021-09-28 17:39:00|5764|5758|5763.4|5757.4|5764.4|5758.4|5763.4|5757.4|5
1632850750000|2021-09-28 17:39:10|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5762.7|5756.7|6
1632850760000|2021-09-28 17:39:20|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|2
1632850770000|2021-09-28 17:39:30|5761.4|5755.4|5761.4|5755.4|5762.4|5756.4|5761.4|5755.4|5
1632850780000|2021-09-28 17:39:40|5761.2|5755.2|5761.4|5755.4|5761.4|5755.4|5760.7|5754.7|1
1632850790000|2021-09-28 17:39:50|5761.7|5755.7|5762.4|5756.4|5762.4|5756.4|5761.7|5755.7|1
1632850800000|2021-09-28 17:40:00|5762.2|5756.2|5763.2|5757.2|5763.2|5757.2|5761.4|5755.4|2
1632850810000|2021-09-28 17:40:10|5762.7|5756.7|5763.2|5757.2|5763.4|5757.4|5762.7|5756.7|1
1632850820000|2021-09-28 17:40:20|5762.9|5756.9|5761.7|5755.7|5762.9|5756.9|5761.7|5755.7|2
1632850830000|2021-09-28 17:40:30|5762|5756|5759.4|5753.4|5762|5756|5759.4|5753.4|4
1632850840000|2021-09-28 17:40:40|5759.7|5753.7|5760.9|5754.9|5760.9|5754.9|5759.7|5753.7|3
1632850850000|2021-09-28 17:40:50|5761|5755|5760.7|5754.7|5762|5756|5760.7|5754.7|22
1632850860000|2021-09-28 17:41:00|5761.4|5755.4|5761.4|5755.4|5762.2|5756.2|5760.7|5754.7|8
1632850870000|2021-09-28 17:41:10|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|1
1632850880000|2021-09-28 17:41:20|5760.9|5754.9|5760.7|5754.7|5761.4|5755.4|5760.7|5754.7|0
1632850900000|2021-09-28 17:41:40|||||||||3
1632850910000|2021-09-28 17:41:50|5759.2|5753.2|5762|5756|5762|5756|5759.2|5753.2|74
1632850920000|2021-09-28 17:42:00|5761.7|5755.7|5762.7|5756.7|5762.7|5756.7|5761.7|5755.7|5
1632850930000|2021-09-28 17:42:10|5762.5|5756.5|5762.7|5756.7|5762.7|5756.7|5762.5|5756.5|6
1632850950000|2021-09-28 17:42:30|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|19
1632850960000|2021-09-28 17:42:40|5760.7|5754.7|5761.4|5755.4|5761.7|5755.7|5760.7|5754.7|2
1632850970000|2021-09-28 17:42:50|5761|5755|5762.2|5756.2|5762.2|5756.2|5760.7|5754.7|7
1632850980000|2021-09-28 17:43:00|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|5762.2|5756.2|1
1632850990000|2021-09-28 17:43:10|5761.7|5755.7|5762|5756|5762.2|5756.2|5761.7|5755.7|2
1632851000000|2021-09-28 17:43:20|5761.7|5755.7|5760.7|5754.7|5761.7|5755.7|5760.7|5754.7|0
1632851020000|2021-09-28 17:43:40|5761.2|5755.2|5758.4|5752.4|5762.2|5756.2|5758.4|5752.4|15
1632851030000|2021-09-28 17:43:50|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|1
1632851050000|2021-09-28 17:44:10|5759.4|5753.4|5759.2|5753.2|5760.2|5754.2|5759.2|5753.2|10
1632851060000|2021-09-28 17:44:20|5760|5754|5759.7|5753.7|5760|5754|5759.2|5753.2|6
1632851070000|2021-09-28 17:44:30|5759.2|5753.2|5759.2|5753.2|5760.5|5754.5|5759.2|5753.2|7
1632851080000|2021-09-28 17:44:40|5759|5753|5759.2|5753.2|5759.2|5753.2|5759|5753|0
1632851090000|2021-09-28 17:44:50|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|0
1632851100000|2021-09-28 17:45:00|5759.2|5753.2|5759.7|5753.7|5759.7|5753.7|5759|5753|3
1632851110000|2021-09-28 17:45:10|5760.7|5754.7|5760.4|5754.4|5760.7|5754.7|5760.4|5754.4|6
1632851120000|2021-09-28 17:45:20|5759.7|5753.7|5760.2|5754.2|5760.7|5754.7|5759.4|5753.4|6
1632851130000|2021-09-28 17:45:30|5760.5|5754.5|5760.2|5754.2|5760.7|5754.7|5759.7|5753.7|131
1632851140000|2021-09-28 17:45:40|5759.2|5753.2|5759.2|5753.2|5759.7|5753.7|5758.7|5752.7|7
1632851150000|2021-09-28 17:45:50|5759.5|5753.5|5759.7|5753.7|5760.2|5754.2|5759.5|5753.5|6
1632851160000|2021-09-28 17:46:00|5759.2|5753.2|5760|5754|5760.2|5754.2|5759.2|5753.2|3
1632851170000|2021-09-28 17:46:10|5760.2|5754.2|5760.4|5754.4|5760.7|5754.7|5760.2|5754.2|0
1632851180000|2021-09-28 17:46:20|5760|5754|5759.2|5753.2|5760|5754|5758.8|5752.8|10
1632851190000|2021-09-28 17:46:30|5759|5753|5759.7|5753.7|5761|5755|5759|5753|38
1632851200000|2021-09-28 17:46:40|5760.2|5754.2|5760.7|5754.7|5760.7|5754.7|5760|5754|172
1632851210000|2021-09-28 17:46:50|5760.4|5754.4|5761|5755|5761|5755|5760.4|5754.4|93
1632851220000|2021-09-28 17:47:00|5760.9|5754.9|5760.4|5754.4|5760.9|5754.9|5760.4|5754.4|54
1632851230000|2021-09-28 17:47:10|5759.9|5753.9|5760.4|5754.4|5760.4|5754.4|5759.9|5753.9|4
1632851240000|2021-09-28 17:47:20|5759.9|5753.9|5761.4|5755.4|5761.4|5755.4|5759.4|5753.4|26
1632851260000|2021-09-28 17:47:40|5761.9|5755.9|5761.4|5755.4|5761.9|5755.9|5761.4|5755.4|4
1632851270000|2021-09-28 17:47:50|5761.7|5755.7|5761.4|5755.4|5761.9|5755.9|5761.4|5755.4|3
1632851280000|2021-09-28 17:48:00|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|7
1632851290000|2021-09-28 17:48:10|5761.5|5755.5|5760.7|5754.7|5761.5|5755.5|5760.7|5754.7|10
1632851300000|2021-09-28 17:48:20|5761|5755|5761.2|5755.2|5761.2|5755.2|5760.7|5754.7|19
1632851310000|2021-09-28 17:48:30|5761.4|5755.4|5761.4|5755.4|5761.7|5755.7|5761.4|5755.4|2
1632851320000|2021-09-28 17:48:40|||||||||1
1632851330000|2021-09-28 17:48:50|5761.7|5755.7|5762.2|5756.2|5762.2|5756.2|5761.7|5755.7|1
1632851340000|2021-09-28 17:49:00|5761.9|5755.9|5762.4|5756.4|5762.4|5756.4|5761.7|5755.7|1
1632851360000|2021-09-28 17:49:20|||||||||3
1632851380000|2021-09-28 17:49:40|5761.9|5755.9|5762.2|5756.2|5762.7|5756.7|5761.7|5755.7|6
1632851390000|2021-09-28 17:49:50|5762.4|5756.4|5763|5757|5763|5757|5762.4|5756.4|1
1632851400000|2021-09-28 17:50:00|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|3
1632851410000|2021-09-28 17:50:10|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|2
1632851420000|2021-09-28 17:50:20|5761.7|5755.7|5760.9|5754.9|5761.9|5755.9|5760.9|5754.9|2
1632851430000|2021-09-28 17:50:30|5761.2|5755.2|5765.4|5759.4|5765.4|5759.4|5761.2|5755.2|12
1632851440000|2021-09-28 17:50:40|5765.7|5759.7|5765.4|5759.4|5765.7|5759.7|5764.4|5758.4|12
1632851450000|2021-09-28 17:50:50|5765.7|5759.7|5764.4|5758.4|5765.7|5759.7|5763.7|5757.7|6
1632851460000|2021-09-28 17:51:00|5764.2|5758.2|5764.7|5758.7|5764.7|5758.7|5763.7|5757.7|7
1632851470000|2021-09-28 17:51:10|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|5764.2|5758.2|1
1632851480000|2021-09-28 17:51:20|5764.2|5758.2|5763.9|5757.9|5764.2|5758.2|5763.9|5757.9|3
1632851490000|2021-09-28 17:51:30|5762.9|5756.9|5762.2|5756.2|5762.9|5756.9|5762.2|5756.2|6
1632851500000|2021-09-28 17:51:40|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|1
1632851510000|2021-09-28 17:51:50|5762.7|5756.7|5761.4|5755.4|5762.9|5756.9|5761.4|5755.4|1
1632851520000|2021-09-28 17:52:00|5761.7|5755.7|5761.9|5755.9|5761.9|5755.9|5760.9|5754.9|20
1632851530000|2021-09-28 17:52:10|5761.7|5755.7|5762.2|5756.2|5762.4|5756.4|5761.7|5755.7|7
1632851540000|2021-09-28 17:52:20|5761.4|5755.4|5761.4|5755.4|5761.7|5755.7|5761.4|5755.4|1
1632851550000|2021-09-28 17:52:30|5761.2|5755.2|5762.9|5756.9|5762.9|5756.9|5760.9|5754.9|10
1632851560000|2021-09-28 17:52:40|5763.5|5757.5|5763.9|5757.9|5764.4|5758.4|5763.5|5757.5|3
1632851570000|2021-09-28 17:52:50|5762.9|5756.9|5760.9|5754.9|5762.9|5756.9|5760.9|5754.9|6
1632851580000|2021-09-28 17:53:00|5761|5755|5758.7|5752.7|5761|5755|5758.7|5752.7|129
1632851590000|2021-09-28 17:53:10|5759|5753|5758.2|5752.2|5759.7|5753.7|5757.9|5751.9|5
1632851600000|2021-09-28 17:53:20|5758.7|5752.7|5758.4|5752.4|5758.7|5752.7|5758.4|5752.4|1
1632851610000|2021-09-28 17:53:30|5758.7|5752.7|5759.4|5753.4|5759.4|5753.4|5758.4|5752.4|22
1632851620000|2021-09-28 17:53:40|5758.9|5752.9|5755.2|5749.2|5759.4|5753.4|5755.2|5749.2|42
1632851630000|2021-09-28 17:53:50|5754.7|5748.7|5754.4|5748.4|5754.9|5748.9|5753.7|5747.7|4
1632851640000|2021-09-28 17:54:00|5754|5748|5753.7|5747.7|5754.7|5748.7|5753.7|5747.7|35
1632851650000|2021-09-28 17:54:10|5753.5|5747.5|5750.7|5744.7|5753.7|5747.7|5750.2|5744.2|25
1632851660000|2021-09-28 17:54:20|5751.7|5745.7|5752.5|5746.5|5752.7|5746.7|5751.7|5745.7|6
1632851670000|2021-09-28 17:54:30|5752.7|5746.7|5752|5746|5753.2|5747.2|5752|5746|2
1632851680000|2021-09-28 17:54:40|5751.7|5745.7|5752|5746|5752|5746|5751.7|5745.7|3
1632851690000|2021-09-28 17:54:50|5751.7|5745.7|5751.7|5745.7|5752|5746|5751.2|5745.2|1
1632851700000|2021-09-28 17:55:00|||||||||2
1632851710000|2021-09-28 17:55:10|5751.5|5745.5|5750.7|5744.7|5751.7|5745.7|5750.7|5744.7|12
1632851720000|2021-09-28 17:55:20|5749.9|5743.9|5749.2|5743.2|5749.9|5743.9|5748.5|5742.5|15
1632851730000|2021-09-28 17:55:30|5748.7|5742.7|5747.7|5741.7|5749.7|5743.7|5747.7|5741.7|13
1632851740000|2021-09-28 17:55:40|5748.7|5742.7|5748|5742|5748.7|5742.7|5748|5742|3
1632851750000|2021-09-28 17:55:50|5748.2|5742.2|5748|5742|5749.5|5743.5|5747.7|5741.7|7
1632851760000|2021-09-28 17:56:00|5748.2|5742.2|5749|5743|5749.2|5743.2|5748.2|5742.2|4
1632851770000|2021-09-28 17:56:10|5749.2|5743.2|5749|5743|5749.2|5743.2|5749|5743|0
1632851780000|2021-09-28 17:56:20|5749.2|5743.2|5749.4|5743.4|5749.7|5743.7|5749|5743|203
1632851790000|2021-09-28 17:56:30|5749|5743|5751|5745|5751|5745|5749|5743|4
1632851800000|2021-09-28 17:56:40|5750.7|5744.7|5750|5744|5750.7|5744.7|5749.5|5743.5|1
1632851810000|2021-09-28 17:56:50|5750.4|5744.4|5751|5745|5751|5745|5750.4|5744.4|4
1632851820000|2021-09-28 17:57:00|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|2
1632851830000|2021-09-28 17:57:10|||||||||3
1632851840000|2021-09-28 17:57:20|5752|5746|5752|5746|5752|5746|5752|5746|106
1632851850000|2021-09-28 17:57:30|5751.5|5745.5|5752.4|5746.4|5752.9|5746.9|5751.5|5745.5|16
1632851860000|2021-09-28 17:57:40|5752.7|5746.7|5752|5746|5753|5747|5752|5746|45
1632851870000|2021-09-28 17:57:50|5754.2|5748.2|5755|5749|5755|5749|5754|5748|13
1632851880000|2021-09-28 17:58:00|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|9
1632851890000|2021-09-28 17:58:10|5755|5749|5755|5749|5755|5749|5753.9|5747.9|6
1632851900000|2021-09-28 17:58:20|5754.4|5748.4|5753.9|5747.9|5754.4|5748.4|5753.9|5747.9|13
1632851910000|2021-09-28 17:58:30|5754|5748|5753.9|5747.9|5754|5748|5753.9|5747.9|28
1632851920000|2021-09-28 17:58:40|5754|5748|5751.9|5745.9|5754|5748|5751.9|5745.9|44
1632851930000|2021-09-28 17:58:50|5752|5746|5751.9|5745.9|5752.9|5746.9|5751.9|5745.9|7
1632851940000|2021-09-28 17:59:00|5751.7|5745.7|5751.9|5745.9|5752|5746|5750.4|5744.4|9
1632851950000|2021-09-28 17:59:10|5751.7|5745.7|5751.4|5745.4|5752.4|5746.4|5751.4|5745.4|2
1632851960000|2021-09-28 17:59:20|5751.7|5745.7|5751.4|5745.4|5751.9|5745.9|5751.4|5745.4|4
1632851970000|2021-09-28 17:59:30|5750.9|5744.9|5750.4|5744.4|5750.9|5744.9|5750.4|5744.4|4
1632851990000|2021-09-28 17:59:50|5750.7|5744.7|5750.5|5744.5|5750.7|5744.7|5750.4|5744.4|1
1632852000000|2021-09-28 18:00:00|5750.4|5744.4|5750|5744|5750.4|5744.4|5750|5744|9
1632852010000|2021-09-28 18:00:10|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|2
1632852020000|2021-09-28 18:00:20|5748|5742|5749.5|5743.5|5749.5|5743.5|5748|5742|3
1632852030000|2021-09-28 18:00:30|5750|5744|5750|5744|5750|5744|5749|5743|12
1632852040000|2021-09-28 18:00:40|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|3
1632852050000|2021-09-28 18:00:50|5751.4|5745.4|5750.4|5744.4|5752|5746|5750.4|5744.4|26
1632852060000|2021-09-28 18:01:00|5750|5744|5751|5745|5751|5745|5749.9|5743.9|4
1632852070000|2021-09-28 18:01:10|5750|5744|5750.7|5744.7|5750.7|5744.7|5750|5744|1
1632852080000|2021-09-28 18:01:20|5750.9|5744.9|5748.4|5742.4|5750.9|5744.9|5748.4|5742.4|8
1632852090000|2021-09-28 18:01:30|5748|5742|5749.5|5743.5|5749.5|5743.5|5748|5742|4
1632852100000|2021-09-28 18:01:40|5750|5744|5750.4|5744.4|5751|5745|5750|5744|9
1632852110000|2021-09-28 18:01:50|5751|5745|5753|5747|5753|5747|5751|5745|19
1632852120000|2021-09-28 18:02:00|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754|5748|14
1632852130000|2021-09-28 18:02:10|5753.9|5747.9|5752.4|5746.4|5754|5748|5752.4|5746.4|3
1632852140000|2021-09-28 18:02:20|5752|5746|5751|5745|5752|5746|5751|5745|3
1632852150000|2021-09-28 18:02:30|5749.5|5743.5|5749.5|5743.5|5750|5744|5749|5743|3
1632852160000|2021-09-28 18:02:40|5749.7|5743.7|5750|5744|5750.7|5744.7|5749.7|5743.7|10
1632852170000|2021-09-28 18:02:50|5750.4|5744.4|5752.4|5746.4|5752.4|5746.4|5750.4|5744.4|4
1632852180000|2021-09-28 18:03:00|5752|5746|5752.5|5746.5|5752.5|5746.5|5751.4|5745.4|9
1632852190000|2021-09-28 18:03:10|5752.4|5746.4|5752.4|5746.4|5753|5747|5752|5746|4
1632852200000|2021-09-28 18:03:20|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5752.4|5746.4|65
1632852210000|2021-09-28 18:03:30|5752.5|5746.5|5752.5|5746.5|5753.2|5747.2|5752|5746|22
1632852220000|2021-09-28 18:03:40|5752.9|5746.9|5752.4|5746.4|5753|5747|5752.4|5746.4|0
1632852230000|2021-09-28 18:03:50|5752.5|5746.5|5752|5746|5753|5747|5751.7|5745.7|56
1632852240000|2021-09-28 18:04:00|5751.7|5745.7|5752.4|5746.4|5752.4|5746.4|5751.2|5745.2|8
1632852250000|2021-09-28 18:04:10|5752|5746|5752.9|5746.9|5752.9|5746.9|5752|5746|1
1632852260000|2021-09-28 18:04:20|5752.4|5746.4|5752|5746|5752.4|5746.4|5752|5746|4
1632852270000|2021-09-28 18:04:30|||||||||1
1632852280000|2021-09-28 18:04:40|5752.5|5746.5|5753.9|5747.9|5753.9|5747.9|5752.5|5746.5|5
1632852290000|2021-09-28 18:04:50|5753|5747|5753|5747|5753|5747|5753|5747|3
1632852300000|2021-09-28 18:05:00|5753.4|5747.4|5753.7|5747.7|5753.9|5747.9|5752.5|5746.5|13
1632852310000|2021-09-28 18:05:10|5753.5|5747.5|5754|5748|5754|5748|5753.5|5747.5|9
1632852320000|2021-09-28 18:05:20|5754.2|5748.2|5753.5|5747.5|5754.2|5748.2|5752|5746|24
1632852330000|2021-09-28 18:05:30|5753.4|5747.4|5753.4|5747.4|5753.5|5747.5|5753.4|5747.4|1
1632852340000|2021-09-28 18:05:40|5753.9|5747.9|5753.9|5747.9|5754|5748|5753.9|5747.9|101
1632852350000|2021-09-28 18:05:50|5754.2|5748.2|5756.4|5750.4|5756.4|5750.4|5753.5|5747.5|30
1632852360000|2021-09-28 18:06:00|5756|5750|5754.4|5748.4|5756|5750|5754|5748|6
1632852370000|2021-09-28 18:06:10|5754|5748|5754|5748|5754.4|5748.4|5754|5748|6
1632852380000|2021-09-28 18:06:20|5753.9|5747.9|5754|5748|5754.4|5748.4|5753.9|5747.9|6
1632852390000|2021-09-28 18:06:30|5753.9|5747.9|5754|5748|5754|5748|5753.9|5747.9|12
1632852400000|2021-09-28 18:06:40|5753.9|5747.9|5754|5748|5754|5748|5753.7|5747.7|32
1632852410000|2021-09-28 18:06:50|5753.9|5747.9|5754|5748|5754|5748|5753.7|5747.7|10
1632852420000|2021-09-28 18:07:00|5753.9|5747.9|5754|5748|5754.4|5748.4|5753.9|5747.9|10
1632852430000|2021-09-28 18:07:10|5753.9|5747.9|5752|5746|5753.9|5747.9|5752|5746|14
1632852440000|2021-09-28 18:07:20|5751.9|5745.9|5751|5745|5752|5746|5751|5745|5
1632852450000|2021-09-28 18:07:30|||||||||19
1632852460000|2021-09-28 18:07:40|5751.4|5745.4|5752.5|5746.5|5752.5|5746.5|5751.4|5745.4|11
1632852470000|2021-09-28 18:07:50|5752.7|5746.7|5752.7|5746.7|5753|5747|5752.5|5746.5|13
1632852480000|2021-09-28 18:08:00|5752.2|5746.2|5752.2|5746.2|5752.7|5746.7|5751.9|5745.9|13
1632852490000|2021-09-28 18:08:10|5753.2|5747.2|5753|5747|5753.2|5747.2|5753|5747|31
1632852500000|2021-09-28 18:08:20|5753.2|5747.2|5756|5750|5756|5750|5753|5747|35
1632852510000|2021-09-28 18:08:30|||||||||14
1632852520000|2021-09-28 18:08:40|||||||||18
1632852530000|2021-09-28 18:08:50|5755.7|5749.7|5754|5748|5755.7|5749.7|5754|5748|14
1632852540000|2021-09-28 18:09:00|5754.2|5748.2|5753.9|5747.9|5754.2|5748.2|5753.9|5747.9|250
1632852550000|2021-09-28 18:09:10|5752.4|5746.4|5754.9|5748.9|5754.9|5748.9|5752.4|5746.4|50
1632852560000|2021-09-28 18:09:20|5755.2|5749.2|5757.4|5751.4|5757.4|5751.4|5755.2|5749.2|67
1632852570000|2021-09-28 18:09:30|5756.4|5750.4|5755.7|5749.7|5757.4|5751.4|5755.7|5749.7|90
1632852580000|2021-09-28 18:09:40|5755.9|5749.9|5754.9|5748.9|5755.9|5749.9|5754.4|5748.4|37
1632852590000|2021-09-28 18:09:50|5755.2|5749.2|5753.7|5747.7|5755.2|5749.2|5753.6|5747.6|219
1632852600000|2021-09-28 18:10:00|5753.6|5747.6|5750.7|5744.7|5753.6|5747.6|5750.7|5744.7|23
1632852610000|2021-09-28 18:10:10|5751.7|5745.7|5752.4|5746.4|5754.6|5748.6|5751.7|5745.7|24
1632852620000|2021-09-28 18:10:20|5751.9|5745.9|5750.9|5744.9|5751.9|5745.9|5750.4|5744.4|19
1632852630000|2021-09-28 18:10:30|5751.2|5745.2|5752.4|5746.4|5752.4|5746.4|5750.1|5744.1|27
1632852640000|2021-09-28 18:10:40|5752.2|5746.2|5752.4|5746.4|5752.4|5746.4|5752.2|5746.2|5
1632852650000|2021-09-28 18:10:50|5752.7|5746.7|5752.4|5746.4|5752.7|5746.7|5752.4|5746.4|17
1632852660000|2021-09-28 18:11:00|5752.1|5746.1|5749.9|5743.9|5752.7|5746.7|5749.7|5743.7|23
1632852670000|2021-09-28 18:11:10|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|7
1632852680000|2021-09-28 18:11:20|5750.7|5744.7|5749.9|5743.9|5750.7|5744.7|5749.7|5743.7|29
1632852690000|2021-09-28 18:11:30|5751.9|5745.9|5752.7|5746.7|5752.9|5746.9|5751.9|5745.9|93
1632852700000|2021-09-28 18:11:40|5752.9|5746.9|5752.2|5746.2|5752.9|5746.9|5752.2|5746.2|26
1632852710000|2021-09-28 18:11:50|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5
1632852720000|2021-09-28 18:12:00|5752.4|5746.4|5751.4|5745.4|5752.4|5746.4|5749.9|5743.9|60
1632852730000|2021-09-28 18:12:10|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|1
1632852740000|2021-09-28 18:12:20|5749.9|5743.9|5750.7|5744.7|5751.1|5745.1|5749.9|5743.9|39
1632852750000|2021-09-28 18:12:30|5751.1|5745.1|5750.7|5744.7|5751.9|5745.9|5750.7|5744.7|41
1632852760000|2021-09-28 18:12:40|5751.7|5745.7|5753.4|5747.4|5753.7|5747.7|5751.4|5745.4|52
1632852770000|2021-09-28 18:12:50|5753.2|5747.2|5752.4|5746.4|5753.4|5747.4|5751.7|5745.7|35
1632852780000|2021-09-28 18:13:00|5752.7|5746.7|5753.4|5747.4|5753.9|5747.9|5752.7|5746.7|31
1632852790000|2021-09-28 18:13:10|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5752.4|5746.4|55
1632852800000|2021-09-28 18:13:20|5752.2|5746.2|5750.7|5744.7|5752.2|5746.2|5748.7|5742.7|60
1632852810000|2021-09-28 18:13:30|5750.4|5744.4|5750.7|5744.7|5750.7|5744.7|5750.4|5744.4|43
1632852820000|2021-09-28 18:13:40|5750.9|5744.9|5749.4|5743.4|5750.9|5744.9|5749.4|5743.4|26
1632852830000|2021-09-28 18:13:50|5749.7|5743.7|5750.9|5744.9|5750.9|5744.9|5749.4|5743.4|36
1632852840000|2021-09-28 18:14:00|5750.7|5744.7|5751.7|5745.7|5753.1|5747.1|5750.7|5744.7|91
1632852850000|2021-09-28 18:14:10|5750.9|5744.9|5749.4|5743.4|5752.6|5746.6|5748.7|5742.7|188
1632852860000|2021-09-28 18:14:20|5749.7|5743.7|5749.7|5743.7|5751.6|5745.6|5748.7|5742.7|181
1632852870000|2021-09-28 18:14:30|5749.4|5743.4|5748.7|5742.7|5749.7|5743.7|5748.6|5742.6|200
1632852880000|2021-09-28 18:14:40|5748.6|5742.6|5750.1|5744.1|5750.7|5744.7|5748.6|5742.6|237
1632852890000|2021-09-28 18:14:50|5750.4|5744.4|5750.4|5744.4|5750.7|5744.7|5749.6|5743.6|423
1632852900000|2021-09-28 18:15:00|5749.6|5743.6|5748.2|5742.2|5749.7|5743.7|5748.2|5742.2|21
1632852910000|2021-09-28 18:15:10|||||||||42
1632852920000|2021-09-28 18:15:20|||||||||14
1632852930000|2021-09-28 18:15:30|||||||||24
1632852940000|2021-09-28 18:15:40|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|44
1632852950000|2021-09-28 18:15:50|||||||||3
1632852960000|2021-09-28 18:16:00|5745.7|5739.7|5745.4|5739.4|5745.7|5739.7|5745.4|5739.4|29
1632852970000|2021-09-28 18:16:10|5745.2|5739.2|5745.6|5739.6|5745.6|5739.6|5745.2|5739.2|15
1632852980000|2021-09-28 18:16:20|5745.4|5739.4|5748.2|5742.2|5748.2|5742.2|5745.4|5739.4|39
1632852990000|2021-09-28 18:16:30|5748|5742|5748.2|5742.2|5748.2|5742.2|5748|5742|5
1632853000000|2021-09-28 18:16:40|||||||||2
1632853010000|2021-09-28 18:16:50|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|10
1632853020000|2021-09-28 18:17:00|5747.9|5741.9|5748.2|5742.2|5748.2|5742.2|5747.9|5741.9|0
1632853030000|2021-09-28 18:17:10|5749|5743|5749|5743|5749|5743|5749|5743|51
1632853040000|2021-09-28 18:17:20|5746.9|5740.9|5745.4|5739.4|5746.9|5740.9|5745|5739|52
1632853050000|2021-09-28 18:17:30|5745|5739|5745.4|5739.4|5745.7|5739.7|5744.9|5738.9|8
1632853060000|2021-09-28 18:17:40|5745|5739|5746.7|5740.7|5747|5741|5744.9|5738.9|2
1632853070000|2021-09-28 18:17:50|5746.5|5740.5|5747|5741|5747.4|5741.4|5746.5|5740.5|5
1632853080000|2021-09-28 18:18:00|5747.4|5741.4|5747|5741|5747.4|5741.4|5746.9|5740.9|3
1632853090000|2021-09-28 18:18:10|5747.4|5741.4|5747|5741|5747.4|5741.4|5747|5741|1
1632853100000|2021-09-28 18:18:20|5747.4|5741.4|5747|5741|5747.4|5741.4|5747|5741|2
1632853110000|2021-09-28 18:18:30|5748.5|5742.5|5748.4|5742.4|5748.7|5742.7|5748.4|5742.4|13
1632853120000|2021-09-28 18:18:40|5747.2|5741.2|5747.5|5741.5|5747.5|5741.5|5745.4|5739.4|24
1632853130000|2021-09-28 18:18:50|5747.4|5741.4|5747.4|5741.4|5747.7|5741.7|5747.4|5741.4|21
1632853140000|2021-09-28 18:19:00|5747|5741|5745.4|5739.4|5747|5741|5745.4|5739.4|26
1632853150000|2021-09-28 18:19:10|5744.4|5738.4|5745|5739|5745|5739|5744.4|5738.4|19
1632853160000|2021-09-28 18:19:20|5745.2|5739.2|5743.7|5737.7|5745.2|5739.2|5743.7|5737.7|16
1632853170000|2021-09-28 18:19:30|5743.4|5737.4|5742.7|5736.7|5743.4|5737.4|5741.2|5735.2|19
1632853180000|2021-09-28 18:19:40|5742.2|5736.2|5742.4|5736.4|5742.4|5736.4|5741.4|5735.4|7
1632853190000|2021-09-28 18:19:50|5741.9|5735.9|5742.7|5736.7|5743.2|5737.2|5741.7|5735.7|31
1632873600000|2021-09-29 00:00:00|5739.4|5733.4|5733.9|5727.9|5739.4|5733.4|5729.4|5723.4|29
1632873610000|2021-09-29 00:00:10|5733.4|5727.4|5738.1|5732.1|5738.4|5732.4|5729.4|5723.4|40
1632873620000|2021-09-29 00:00:20|5737.9|5731.9|5735.9|5729.9|5741.9|5735.9|5735.4|5729.4|11
1632873630000|2021-09-29 00:00:30|5734.9|5728.9|5731.9|5725.9|5734.9|5728.9|5731.9|5725.9|5
1632873640000|2021-09-29 00:00:40|5731.6|5725.6|5732|5726|5732.4|5726.4|5729.9|5723.9|30
1632873650000|2021-09-29 00:00:50|5733|5727|5729.9|5723.9|5733.5|5727.5|5729|5723|26
1632873660000|2021-09-29 00:01:00|5730.9|5724.9|5732.4|5726.4|5732.4|5726.4|5730.4|5724.4|9
1632873670000|2021-09-29 00:01:10|5731.9|5725.9|5733.4|5727.4|5735.2|5729.2|5731.4|5725.4|10
1632873680000|2021-09-29 00:01:20|5732.9|5726.9|5731.4|5725.4|5732.9|5726.9|5731.4|5725.4|1
1632873690000|2021-09-29 00:01:30|5731|5725|5731.7|5725.7|5731.7|5725.7|5730.9|5724.9|11
1632873700000|2021-09-29 00:01:40|5731.9|5725.9|5732.4|5726.4|5732.4|5726.4|5731.9|5725.9|0
1632873710000|2021-09-29 00:01:50|5732.7|5726.7|5734.9|5728.9|5734.9|5728.9|5732.7|5726.7|2
1632873720000|2021-09-29 00:02:00|5735.1|5729.1|5735.7|5729.7|5736.4|5730.4|5735.1|5729.1|3
1632873730000|2021-09-29 00:02:10|5735.1|5729.1|5735.2|5729.2|5735.7|5729.7|5735.1|5729.1|1
1632873740000|2021-09-29 00:02:20|5734.9|5728.9|5735.9|5729.9|5736|5730|5734.9|5728.9|1
1632873750000|2021-09-29 00:02:30|5735.7|5729.7|5735.2|5729.2|5736.2|5730.2|5735.2|5729.2|1
1632873760000|2021-09-29 00:02:40|5735.9|5729.9|5736.9|5730.9|5736.9|5730.9|5735|5729|7
1632873770000|2021-09-29 00:02:50|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|2
1632873780000|2021-09-29 00:03:00|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5
1632873800000|2021-09-29 00:03:20|5739.1|5733.1|5739.9|5733.9|5739.9|5733.9|5739.1|5733.1|0
1632873810000|2021-09-29 00:03:30|5739.4|5733.4|5737.9|5731.9|5739.7|5733.7|5737.9|5731.9|6
1632873830000|2021-09-29 00:03:50|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|1
1632873840000|2021-09-29 00:04:00|5740.4|5734.4|5740.4|5734.4|5740.9|5734.9|5740.4|5734.4|1
1632873870000|2021-09-29 00:04:30|5739.9|5733.9|5740.4|5734.4|5740.4|5734.4|5739.9|5733.9|0
1632873880000|2021-09-29 00:04:40|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|0
1632873900000|2021-09-29 00:05:00|5740.2|5734.2|5737.9|5731.9|5740.2|5734.2|5737.9|5731.9|8
1632873910000|2021-09-29 00:05:10|5737.4|5731.4|5735.9|5729.9|5737.4|5731.4|5734.4|5728.4|5
1632873920000|2021-09-29 00:05:20|5735.4|5729.4|5736.4|5730.4|5736.4|5730.4|5735.4|5729.4|0
1632873930000|2021-09-29 00:05:30|5736.1|5730.1|5735.9|5729.9|5736.1|5730.1|5735.9|5729.9|0
1632873940000|2021-09-29 00:05:40|||||||||1
1632873980000|2021-09-29 00:06:20|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|0
1632874010000|2021-09-29 00:06:50|5736.9|5730.9|5737.4|5731.4|5737.4|5731.4|5736.9|5730.9|0
1632874020000|2021-09-29 00:07:00|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|2
1632874040000|2021-09-29 00:07:20|5739.1|5733.1|5738.9|5732.9|5739.1|5733.1|5738.9|5732.9|0
1632874050000|2021-09-29 00:07:30|5738.6|5732.6|5738.4|5732.4|5738.6|5732.6|5738.4|5732.4|0
1632874060000|2021-09-29 00:07:40|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1632874070000|2021-09-29 00:07:50|||||||||1
1632874080000|2021-09-29 00:08:00|5738.7|5732.7|5739.9|5733.9|5739.9|5733.9|5738.7|5732.7|3
1632874090000|2021-09-29 00:08:10|5740.9|5734.9|5741.4|5735.4|5741.4|5735.4|5740.9|5734.9|2
1632874100000|2021-09-29 00:08:20|5741|5735|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|74
1632874110000|2021-09-29 00:08:30|5740.4|5734.4|5740.9|5734.9|5741.4|5735.4|5740.4|5734.4|3
1632874120000|2021-09-29 00:08:40|5741.4|5735.4|5742.4|5736.4|5742.4|5736.4|5741.4|5735.4|1
1632874130000|2021-09-29 00:08:50|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|1
1632874140000|2021-09-29 00:09:00|5741.6|5735.6|5741.9|5735.9|5741.9|5735.9|5741.4|5735.4|2
1632874150000|2021-09-29 00:09:10|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|2
1632874160000|2021-09-29 00:09:20|5740.6|5734.6|5739.9|5733.9|5740.6|5734.6|5739.9|5733.9|0
1632874170000|2021-09-29 00:09:30|5740.4|5734.4|5740.9|5734.9|5740.9|5734.9|5740.4|5734.4|0
1632874190000|2021-09-29 00:09:50|5740.7|5734.7|5739.4|5733.4|5740.9|5734.9|5739.4|5733.4|0
1632874200000|2021-09-29 00:10:00|5740.4|5734.4|5742.2|5736.2|5742.4|5736.4|5740.4|5734.4|15
1632874210000|2021-09-29 00:10:10|5742.1|5736.1|5741.6|5735.6|5742.4|5736.4|5741.6|5735.6|1
1632874220000|2021-09-29 00:10:20|5741.4|5735.4|5739.9|5733.9|5741.4|5735.4|5739.9|5733.9|4
1632874230000|2021-09-29 00:10:30|5740.2|5734.2|5740.4|5734.4|5741.4|5735.4|5740.2|5734.2|0
1632874240000|2021-09-29 00:10:40|5740.1|5734.1|5739.4|5733.4|5740.1|5734.1|5739.4|5733.4|0
1632874250000|2021-09-29 00:10:50|||||||||1
1632874270000|2021-09-29 00:11:10|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|3
1632874280000|2021-09-29 00:11:20|5738.9|5732.9|5736.9|5730.9|5738.9|5732.9|5736.9|5730.9|1
1632874310000|2021-09-29 00:11:50|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|1
1632874320000|2021-09-29 00:12:00|5739.4|5733.4|5739.9|5733.9|5739.9|5733.9|5739.4|5733.4|1
1632874330000|2021-09-29 00:12:10|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|1
1632874340000|2021-09-29 00:12:20|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|0
1632874350000|2021-09-29 00:12:30|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|2
1632874360000|2021-09-29 00:12:40|5740.9|5734.9|5741.9|5735.9|5741.9|5735.9|5740.9|5734.9|2
1632874370000|2021-09-29 00:12:50|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|0
1632874380000|2021-09-29 00:13:00|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|2
1632874390000|2021-09-29 00:13:10|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|2
1632874400000|2021-09-29 00:13:20|5745.4|5739.4|5745.9|5739.9|5745.9|5739.9|5744.9|5738.9|2
1632874410000|2021-09-29 00:13:30|||||||||9
1632874430000|2021-09-29 00:13:50|5746.1|5740.1|5744.4|5738.4|5746.1|5740.1|5744.4|5738.4|5
1632874440000|2021-09-29 00:14:00|5743.7|5737.7|5744.4|5738.4|5744.9|5738.9|5743.4|5737.4|8
1632874450000|2021-09-29 00:14:10|5744.9|5738.9|5744.9|5738.9|5745.2|5739.2|5744.9|5738.9|2
1632874470000|2021-09-29 00:14:30|5744.6|5738.6|5744.9|5738.9|5744.9|5738.9|5744.6|5738.6|1
1632874490000|2021-09-29 00:14:50|5744.4|5738.4|5743.4|5737.4|5744.4|5738.4|5743.4|5737.4|1
1632874500000|2021-09-29 00:15:00|5742.4|5736.4|5742.4|5736.4|5742.9|5736.9|5741.9|5735.9|3
1632874540000|2021-09-29 00:15:40|5742.6|5736.6|5743.4|5737.4|5743.4|5737.4|5742.6|5736.6|2
1632874550000|2021-09-29 00:15:50|5745.7|5739.7|5745.4|5739.4|5746.2|5740.2|5745.4|5739.4|10
1632874610000|2021-09-29 00:16:50|5746.2|5740.2|5744.4|5738.4|5746.2|5740.2|5744.4|5738.4|4
1632874620000|2021-09-29 00:17:00|5743.9|5737.9|5744.4|5738.4|5744.4|5738.4|5743.9|5737.9|0
1632874630000|2021-09-29 00:17:10|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1632874650000|2021-09-29 00:17:30|5745.2|5739.2|5744.9|5738.9|5745.2|5739.2|5743.9|5737.9|1
1632874700000|2021-09-29 00:18:20|5746.2|5740.2|5745.2|5739.2|5746.2|5740.2|5745.2|5739.2|2
1632874710000|2021-09-29 00:18:30|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|0
1632874720000|2021-09-29 00:18:40|5746.2|5740.2|5745.7|5739.7|5746.2|5740.2|5745.7|5739.7|1
1632874730000|2021-09-29 00:18:50|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|0
1632874740000|2021-09-29 00:19:00|5745.9|5739.9|5745.7|5739.7|5745.9|5739.9|5744.9|5738.9|9
1632874750000|2021-09-29 00:19:10|5746|5740|5746.7|5740.7|5746.7|5740.7|5746|5740|2
1632874760000|2021-09-29 00:19:20|5746.9|5740.9|5747.9|5741.9|5748.4|5742.4|5746.9|5740.9|2
1632874770000|2021-09-29 00:19:30|5747.4|5741.4|5747.9|5741.9|5747.9|5741.9|5747.4|5741.4|1
1632874780000|2021-09-29 00:19:40|5747.7|5741.7|5746.9|5740.9|5747.7|5741.7|5746.4|5740.4|1
1632874790000|2021-09-29 00:19:50|5747.2|5741.2|5747.9|5741.9|5747.9|5741.9|5747.2|5741.2|1
1632874800000|2021-09-29 00:20:00|5747.6|5741.6|5747.4|5741.4|5747.6|5741.6|5747.4|5741.4|0
1632874810000|2021-09-29 00:20:10|5746.1|5740.1|5745.9|5739.9|5746.1|5740.1|5745.4|5739.4|3
1632874820000|2021-09-29 00:20:20|5746.4|5740.4|5745.9|5739.9|5746.4|5740.4|5745.9|5739.9|1
1632874830000|2021-09-29 00:20:30|5746.9|5740.9|5747.9|5741.9|5748.4|5742.4|5746.9|5740.9|3
1632874840000|2021-09-29 00:20:40|5748.4|5742.4|5747.4|5741.4|5748.9|5742.9|5747.4|5741.4|1
1632874850000|2021-09-29 00:20:50|5747.7|5741.7|5748.9|5742.9|5748.9|5742.9|5747.4|5741.4|0
1632874860000|2021-09-29 00:21:00|5749.7|5743.7|5749.9|5743.9|5749.9|5743.9|5749.7|5743.7|1
1632874870000|2021-09-29 00:21:10|5750.4|5744.4|5750.7|5744.7|5750.7|5744.7|5750.2|5744.2|1
1632874880000|2021-09-29 00:21:20|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1632874890000|2021-09-29 00:21:30|5748.4|5742.4|5747.9|5741.9|5748.4|5742.4|5747.4|5741.4|1
1632874900000|2021-09-29 00:21:40|5748.2|5742.2|5748.9|5742.9|5748.9|5742.9|5748.2|5742.2|0
1632874920000|2021-09-29 00:22:00|5749.2|5743.2|5748.4|5742.4|5749.2|5743.2|5748.4|5742.4|1
1632874930000|2021-09-29 00:22:10|5749.1|5743.1|5749.4|5743.4|5749.4|5743.4|5749.1|5743.1|0
1632874940000|2021-09-29 00:22:20|5749.9|5743.9|5750.2|5744.2|5750.2|5744.2|5749.9|5743.9|2
1632874950000|2021-09-29 00:22:30|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|0
1632874980000|2021-09-29 00:23:00|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|0
1632875010000|2021-09-29 00:23:30|||||||||2
1632875030000|2021-09-29 00:23:50|5750.4|5744.4|5749.1|5743.1|5750.4|5744.4|5748.4|5742.4|34
1632875040000|2021-09-29 00:24:00|5749.4|5743.4|5751.4|5745.4|5753.4|5747.4|5749.4|5743.4|7
1632875050000|2021-09-29 00:24:10|5752.8|5746.8|5754.4|5748.4|5754.6|5748.6|5752.8|5746.8|6
1632875060000|2021-09-29 00:24:20|5754.7|5748.7|5753.4|5747.4|5754.7|5748.7|5753.4|5747.4|2
1632875070000|2021-09-29 00:24:30|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|1
1632875080000|2021-09-29 00:24:40|5750.9|5744.9|5750.4|5744.4|5750.9|5744.9|5750.4|5744.4|0
1632875100000|2021-09-29 00:25:00|5750.6|5744.6|5751.9|5745.9|5751.9|5745.9|5750.6|5744.6|1
1632875110000|2021-09-29 00:25:10|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1632875120000|2021-09-29 00:25:20|||||||||1
1632875130000|2021-09-29 00:25:30|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|1
1632875140000|2021-09-29 00:25:40|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|0
1632875150000|2021-09-29 00:25:50|5751.2|5745.2|5751.4|5745.4|5751.4|5745.4|5750.9|5744.9|1
1632875160000|2021-09-29 00:26:00|5751.1|5745.1|5750.9|5744.9|5751.1|5745.1|5750.9|5744.9|0
1632875200000|2021-09-29 00:26:40|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|1
1632875210000|2021-09-29 00:26:50|5751.1|5745.1|5751.4|5745.4|5751.4|5745.4|5751.1|5745.1|0
1632875220000|2021-09-29 00:27:00|5752|5746|5752|5746|5752|5746|5752|5746|0
1632875230000|2021-09-29 00:27:10|5751.9|5745.9|5751.4|5745.4|5751.9|5745.9|5750.7|5744.7|1
1632875250000|2021-09-29 00:27:30|5750.4|5744.4|5749.4|5743.4|5750.4|5744.4|5749.4|5743.4|1
1632875260000|2021-09-29 00:27:40|5749.1|5743.1|5747.6|5741.6|5749.1|5743.1|5746.9|5740.9|1
1632875280000|2021-09-29 00:28:00|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1632875290000|2021-09-29 00:28:10|5746.4|5740.4|5746.6|5740.6|5746.6|5740.6|5746.4|5740.4|2
1632875300000|2021-09-29 00:28:20|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1632875380000|2021-09-29 00:29:40|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1632875400000|2021-09-29 00:30:00|5745.6|5739.6|5745.9|5739.9|5745.9|5739.9|5745.4|5739.4|2
1632875430000|2021-09-29 00:30:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1632875440000|2021-09-29 00:30:40|||||||||30
1632875450000|2021-09-29 00:30:50|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|2
1632875460000|2021-09-29 00:31:00|5745.2|5739.2|5744.9|5738.9|5745.4|5739.4|5744.9|5738.9|0
1632875480000|2021-09-29 00:31:20|5752.9|5746.9|5750.9|5744.9|5752.9|5746.9|5750.7|5744.7|4
1632875510000|2021-09-29 00:31:50|5750.6|5744.6|5750.9|5744.9|5750.9|5744.9|5750.6|5744.6|0
1632875550000|2021-09-29 00:32:30|5751.9|5745.9|5751.4|5745.4|5751.9|5745.9|5751.4|5745.4|2
1632875630000|2021-09-29 00:33:50|5751.7|5745.7|5752.4|5746.4|5752.4|5746.4|5751.7|5745.7|0
1632875640000|2021-09-29 00:34:00|5752.9|5746.9|5753.9|5747.9|5753.9|5747.9|5752.9|5746.9|0
1632875660000|2021-09-29 00:34:20|5753.7|5747.7|5753.4|5747.4|5753.7|5747.7|5753.4|5747.4|1
1632875680000|2021-09-29 00:34:40|5753.2|5747.2|5752.4|5746.4|5753.2|5747.2|5751.9|5745.9|2
1632875700000|2021-09-29 00:35:00|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|0
1632875710000|2021-09-29 00:35:10|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1632875720000|2021-09-29 00:35:20|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|0
1632875730000|2021-09-29 00:35:30|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5752.4|5746.4|0
1632875750000|2021-09-29 00:35:50|5752.1|5746.1|5751.4|5745.4|5752.1|5746.1|5751.4|5745.4|0
1632875760000|2021-09-29 00:36:00|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1632875790000|2021-09-29 00:36:30|5750.7|5744.7|5751.9|5745.9|5751.9|5745.9|5750.7|5744.7|1
1632875800000|2021-09-29 00:36:40|5751.4|5745.4|5751.9|5745.9|5751.9|5745.9|5751.4|5745.4|0
1632875810000|2021-09-29 00:36:50|5751.6|5745.6|5752.1|5746.1|5752.4|5746.4|5751.4|5745.4|2
1632875820000|2021-09-29 00:37:00|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|0
1632875830000|2021-09-29 00:37:10|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1632875850000|2021-09-29 00:37:30|5750.4|5744.4|5751.4|5745.4|5751.4|5745.4|5750.4|5744.4|1
1632875880000|2021-09-29 00:38:00|5750.7|5744.7|5750.4|5744.4|5750.7|5744.7|5750.4|5744.4|0
1632875900000|2021-09-29 00:38:20|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|1
1632875920000|2021-09-29 00:38:40|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|1
1632875940000|2021-09-29 00:39:00|5749.2|5743.2|5749.4|5743.4|5749.4|5743.4|5749.2|5743.2|0
1632875950000|2021-09-29 00:39:10|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|0
1632875960000|2021-09-29 00:39:20|5748.6|5742.6|5748.9|5742.9|5748.9|5742.9|5748.6|5742.6|0
1632876000000|2021-09-29 00:40:00|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1632876010000|2021-09-29 00:40:10|5749.1|5743.1|5748.9|5742.9|5749.1|5743.1|5748.9|5742.9|0
1632876060000|2021-09-29 00:41:00|5748.6|5742.6|5748.9|5742.9|5748.9|5742.9|5748.2|5742.2|1
1632876080000|2021-09-29 00:41:20|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|0
1632876120000|2021-09-29 00:42:00|5749.4|5743.4|5750.4|5744.4|5750.4|5744.4|5748.9|5742.9|4
1632876160000|2021-09-29 00:42:40|||||||||1
1632876200000|2021-09-29 00:43:20|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1632876220000|2021-09-29 00:43:40|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1632876240000|2021-09-29 00:44:00|5750.1|5744.1|5750.4|5744.4|5750.4|5744.4|5750.1|5744.1|0
1632876280000|2021-09-29 00:44:40|5749.9|5743.9|5750.9|5744.9|5750.9|5744.9|5749.9|5743.9|0
1632876290000|2021-09-29 00:44:50|||||||||1
1632876300000|2021-09-29 00:45:00|5750.4|5744.4|5750.4|5744.4|5750.9|5744.9|5750.4|5744.4|2
1632876310000|2021-09-29 00:45:10|5750.6|5744.6|5750.9|5744.9|5750.9|5744.9|5750.6|5744.6|2
1632876320000|2021-09-29 00:45:20|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|1
1632876400000|2021-09-29 00:46:40|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1632876410000|2021-09-29 00:46:50|5751.4|5745.4|5752.4|5746.4|5752.4|5746.4|5751.4|5745.4|1
1632876420000|2021-09-29 00:47:00|5753.9|5747.9|5754.4|5748.4|5754.4|5748.4|5753.4|5747.4|6
1632876430000|2021-09-29 00:47:10|5753.9|5747.9|5754.4|5748.4|5754.4|5748.4|5753.9|5747.9|0
1632876440000|2021-09-29 00:47:20|5754.1|5748.1|5753.4|5747.4|5754.1|5748.1|5753.4|5747.4|0
1632876450000|2021-09-29 00:47:30|||||||||3
1632876460000|2021-09-29 00:47:40|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|0
1632876480000|2021-09-29 00:48:00|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|0
1632876500000|2021-09-29 00:48:20|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1632876510000|2021-09-29 00:48:30|5753.4|5747.4|5753.9|5747.9|5753.9|5747.9|5753.4|5747.4|0
1632876530000|2021-09-29 00:48:50|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|1
1632876640000|2021-09-29 00:50:40|5753.1|5747.1|5751.4|5745.4|5753.1|5747.1|5751.4|5745.4|1
1632876690000|2021-09-29 00:51:30|5751.7|5745.7|5752.4|5746.4|5752.4|5746.4|5751.7|5745.7|0
1632876710000|2021-09-29 00:51:50|5753.1|5747.1|5753.4|5747.4|5753.4|5747.4|5753.1|5747.1|5
1632876730000|2021-09-29 00:52:10|5754|5748|5754.9|5748.9|5754.9|5748.9|5754|5748|1
1632876740000|2021-09-29 00:52:20|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|0
1632876770000|2021-09-29 00:52:50|||||||||8
1632876780000|2021-09-29 00:53:00|5754.1|5748.1|5753.9|5747.9|5754.1|5748.1|5753.4|5747.4|0
1632876790000|2021-09-29 00:53:10|5752.9|5746.9|5751.4|5745.4|5752.9|5746.9|5750.9|5744.9|2
1632876810000|2021-09-29 00:53:30|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1632876820000|2021-09-29 00:53:40|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1632876870000|2021-09-29 00:54:30|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|0
1632876930000|2021-09-29 00:55:30|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|1
1632876940000|2021-09-29 00:55:40|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1632876950000|2021-09-29 00:55:50|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1632877010000|2021-09-29 00:56:50|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1632877040000|2021-09-29 00:57:20|5749.2|5743.2|5748.9|5742.9|5749.2|5743.2|5748.9|5742.9|1
1632877090000|2021-09-29 00:58:10|5748.6|5742.6|5748.4|5742.4|5748.6|5742.6|5748.4|5742.4|0
1632877110000|2021-09-29 00:58:30|5748.1|5742.1|5747.4|5741.4|5748.1|5742.1|5747.4|5741.4|1
1632877120000|2021-09-29 00:58:40|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|1
1632877170000|2021-09-29 00:59:30|5747.4|5741.4|5748.6|5742.6|5748.6|5742.6|5747.4|5741.4|1
1632877200000|2021-09-29 01:00:00|5748.4|5742.4|5746.9|5740.9|5748.9|5742.9|5746.4|5740.4|1
1632877210000|2021-09-29 01:00:10|5747.4|5741.4|5744|5738|5747.4|5741.4|5743.1|5737.1|3
1632877220000|2021-09-29 01:00:20|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|0
1632877230000|2021-09-29 01:00:30|5742.9|5736.9|5743.1|5737.1|5743.4|5737.4|5742.6|5736.6|1
1632877240000|2021-09-29 01:00:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|1
1632877250000|2021-09-29 01:00:50|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.6|5736.6|0
1632877260000|2021-09-29 01:01:00|5742.6|5736.6|5741.9|5735.9|5742.9|5736.9|5741.9|5735.9|2
1632877270000|2021-09-29 01:01:10|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.9|5735.9|15
1632877280000|2021-09-29 01:01:20|5742.9|5736.9|5742.4|5736.4|5742.9|5736.9|5742.4|5736.4|17
1632877290000|2021-09-29 01:01:30|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|0
1632877300000|2021-09-29 01:01:40|5743.4|5737.4|5742.9|5736.9|5743.9|5737.9|5742.9|5736.9|2
1632877310000|2021-09-29 01:01:50|5743.4|5737.4|5743.4|5737.4|5743.9|5737.9|5742.6|5736.6|3
1632877320000|2021-09-29 01:02:00|5742.9|5736.9|5741.4|5735.4|5743.4|5737.4|5741.4|5735.4|4
1632877330000|2021-09-29 01:02:10|5741.1|5735.1|5738.1|5732.1|5741.1|5735.1|5737.4|5731.4|4
1632877340000|2021-09-29 01:02:20|5738.4|5732.4|5737.9|5731.9|5738.4|5732.4|5737.9|5731.9|0
1632877350000|2021-09-29 01:02:30|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|0
1632877360000|2021-09-29 01:02:40|5739.9|5733.9|5742.9|5736.9|5742.9|5736.9|5739.4|5733.4|3
1632877370000|2021-09-29 01:02:50|5742.6|5736.6|5741.9|5735.9|5742.6|5736.6|5740.4|5734.4|2
1632877380000|2021-09-29 01:03:00|5741.7|5735.7|5738.7|5732.7|5741.7|5735.7|5738.6|5732.6|1
1632877390000|2021-09-29 01:03:10|5738.4|5732.4|5736.9|5730.9|5738.4|5732.4|5736.9|5730.9|0
1632877400000|2021-09-29 01:03:20|5737.9|5731.9|5736.4|5730.4|5737.9|5731.9|5736.4|5730.4|2
1632877410000|2021-09-29 01:03:30|5736.6|5730.6|5736.9|5730.9|5736.9|5730.9|5736.6|5730.6|4
1632877420000|2021-09-29 01:03:40|5737.2|5731.2|5739.4|5733.4|5739.6|5733.6|5737.2|5731.2|5
1632877430000|2021-09-29 01:03:50|5739.1|5733.1|5741.4|5735.4|5741.4|5735.4|5738.9|5732.9|2
1632877440000|2021-09-29 01:04:00|5741.1|5735.1|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|0
1632877450000|2021-09-29 01:04:10|5740.7|5734.7|5738.4|5732.4|5740.7|5734.7|5738.4|5732.4|0
1632877460000|2021-09-29 01:04:20|5739.1|5733.1|5739.4|5733.4|5739.4|5733.4|5739.1|5733.1|0
1632877470000|2021-09-29 01:04:30|5738.9|5732.9|5738.4|5732.4|5739.4|5733.4|5738.4|5732.4|1
1632877480000|2021-09-29 01:04:40|5738.7|5732.7|5738.9|5732.9|5739.4|5733.4|5738.7|5732.7|4
1632877490000|2021-09-29 01:04:50|5738.4|5732.4|5737.4|5731.4|5738.4|5732.4|5737.4|5731.4|2
1632877500000|2021-09-29 01:05:00|5737.1|5731.1|5743.1|5737.1|5743.4|5737.4|5736.1|5730.1|8
1632877510000|2021-09-29 01:05:10|5743.4|5737.4|5743.4|5737.4|5743.9|5737.9|5742.4|5736.4|10
1632877520000|2021-09-29 01:05:20|5743.1|5737.1|5743.7|5737.7|5743.7|5737.7|5742.4|5736.4|4
1632877530000|2021-09-29 01:05:30|5743.4|5737.4|5742.4|5736.4|5743.4|5737.4|5742.4|5736.4|1
1632877540000|2021-09-29 01:05:40|5743.4|5737.4|5742.4|5736.4|5743.4|5737.4|5742.4|5736.4|1
1632877560000|2021-09-29 01:06:00|5740.9|5734.9|5740.4|5734.4|5740.9|5734.9|5740.4|5734.4|1
1632877570000|2021-09-29 01:06:10|5740.7|5734.7|5740.9|5734.9|5741.9|5735.9|5740.7|5734.7|3
1632877580000|2021-09-29 01:06:20|5740.6|5734.6|5740.4|5734.4|5740.6|5734.6|5740.4|5734.4|0
1632877590000|2021-09-29 01:06:30|5739.7|5733.7|5739.4|5733.4|5739.7|5733.7|5737.4|5731.4|3
1632877600000|2021-09-29 01:06:40|5739.1|5733.1|5737.1|5731.1|5739.4|5733.4|5737.1|5731.1|1
1632877610000|2021-09-29 01:06:50|5736.5|5730.5|5736.9|5730.9|5736.9|5730.9|5735.4|5729.4|3
1632877620000|2021-09-29 01:07:00|5736.4|5730.4|5735.4|5729.4|5736.4|5730.4|5735.4|5729.4|0
1632877640000|2021-09-29 01:07:20|5734.9|5728.9|5735.2|5729.2|5735.2|5729.2|5734.6|5728.6|3
1632877650000|2021-09-29 01:07:30|5735.4|5729.4|5737.4|5731.4|5737.4|5731.4|5734.4|5728.4|3
1632877660000|2021-09-29 01:07:40|5737.9|5731.9|5736.4|5730.4|5737.9|5731.9|5736.4|5730.4|0
1632877670000|2021-09-29 01:07:50|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|2
1632877680000|2021-09-29 01:08:00|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1632877690000|2021-09-29 01:08:10|5736.6|5730.6|5736.4|5730.4|5736.6|5730.6|5735.9|5729.9|0
1632877700000|2021-09-29 01:08:20|5736.1|5730.1|5735.9|5729.9|5736.1|5730.1|5735.9|5729.9|0
1632877720000|2021-09-29 01:08:40|5735.4|5729.4|5737.4|5731.4|5737.4|5731.4|5735.4|5729.4|2
1632877730000|2021-09-29 01:08:50|5737.1|5731.1|5736.9|5730.9|5737.1|5731.1|5736.9|5730.9|0
1632877740000|2021-09-29 01:09:00|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|0
1632877750000|2021-09-29 01:09:10|5736.4|5730.4|5736.9|5730.9|5736.9|5730.9|5736.4|5730.4|0
1632877760000|2021-09-29 01:09:20|5736.4|5730.4|5736.9|5730.9|5736.9|5730.9|5736.4|5730.4|0
1632877770000|2021-09-29 01:09:30|5736.4|5730.4|5739.4|5733.4|5739.4|5733.4|5736.4|5730.4|1
1632877780000|2021-09-29 01:09:40|5739.2|5733.2|5741.4|5735.4|5741.9|5735.9|5738.9|5732.9|2
1632877790000|2021-09-29 01:09:50|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|2
1632877800000|2021-09-29 01:10:00|5738.4|5732.4|5736.6|5730.6|5738.4|5732.4|5736.6|5730.6|0
1632877810000|2021-09-29 01:10:10|5736.9|5730.9|5736.4|5730.4|5736.9|5730.9|5736.4|5730.4|0
1632877820000|2021-09-29 01:10:20|5735.9|5729.9|5735.4|5729.4|5735.9|5729.9|5735.4|5729.4|0
1632877830000|2021-09-29 01:10:30|5734.9|5728.9|5736.4|5730.4|5736.4|5730.4|5734.4|5728.4|2
1632877840000|2021-09-29 01:10:40|5735.9|5729.9|5734.4|5728.4|5735.9|5729.9|5734.4|5728.4|2
1632877850000|2021-09-29 01:10:50|5734.6|5728.6|5736.4|5730.4|5736.9|5730.9|5734.6|5728.6|1
1632877860000|2021-09-29 01:11:00|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|0
1632877890000|2021-09-29 01:11:30|5736.6|5730.6|5736.4|5730.4|5736.6|5730.6|5735.6|5729.6|2
1632877900000|2021-09-29 01:11:40|5735.9|5729.9|5737.4|5731.4|5737.6|5731.6|5735.4|5729.4|1
1632877910000|2021-09-29 01:11:50|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1632877920000|2021-09-29 01:12:00|5738.4|5732.4|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|1
1632877930000|2021-09-29 01:12:10|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|0
1632877940000|2021-09-29 01:12:20|5736.9|5730.9|5735.4|5729.4|5736.9|5730.9|5735.4|5729.4|1
1632877960000|2021-09-29 01:12:40|5735.1|5729.1|5734.4|5728.4|5735.1|5729.1|5734.4|5728.4|0
1632877970000|2021-09-29 01:12:50|5734.6|5728.6|5737.4|5731.4|5737.4|5731.4|5734.6|5728.6|2
1632877980000|2021-09-29 01:13:00|5737.1|5731.1|5737.4|5731.4|5737.4|5731.4|5736.4|5730.4|0
1632877990000|2021-09-29 01:13:10|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|1
1632878000000|2021-09-29 01:13:20|5737.4|5731.4|5738.7|5732.7|5739.9|5733.9|5737.4|5731.4|5
1632878010000|2021-09-29 01:13:30|5738.4|5732.4|5737.4|5731.4|5739.4|5733.4|5737.4|5731.4|0
1632878020000|2021-09-29 01:13:40|5736.9|5730.9|5739.2|5733.2|5739.2|5733.2|5736.9|5730.9|1
1632878030000|2021-09-29 01:13:50|5739.9|5733.9|5738.9|5732.9|5739.9|5733.9|5738.9|5732.9|1
1632878040000|2021-09-29 01:14:00|5738.6|5732.6|5737.4|5731.4|5738.6|5732.6|5737.4|5731.4|0
1632878050000|2021-09-29 01:14:10|5737.2|5731.2|5738.4|5732.4|5738.4|5732.4|5736.4|5730.4|2
1632878060000|2021-09-29 01:14:20|5738.1|5732.1|5735.1|5729.1|5738.4|5732.4|5735.1|5729.1|15
1632878070000|2021-09-29 01:14:30|5735.4|5729.4|5735.1|5729.1|5735.4|5729.4|5735.1|5729.1|1
1632878090000|2021-09-29 01:14:50|||||||||1
1632878100000|2021-09-29 01:15:00|5733.4|5727.4|5731.4|5725.4|5733.6|5727.6|5731.4|5725.4|7
1632878110000|2021-09-29 01:15:10|5731.7|5725.7|5731.4|5725.4|5732.4|5726.4|5731.1|5725.1|1
1632878130000|2021-09-29 01:15:30|5731.2|5725.2|5729.4|5723.4|5731.2|5725.2|5729.4|5723.4|14
1632878140000|2021-09-29 01:15:40|||||||||9
1632878150000|2021-09-29 01:15:50|5727.9|5721.9|5727.4|5721.4|5728.4|5722.4|5727.4|5721.4|6
1632878160000|2021-09-29 01:16:00|5727.2|5721.2|5726.9|5720.9|5727.4|5721.4|5726.4|5720.4|11
1632878170000|2021-09-29 01:16:10|5727.1|5721.1|5725.1|5719.1|5727.4|5721.4|5724.9|5718.9|27
1632878180000|2021-09-29 01:16:20|5725.4|5719.4|5725.1|5719.1|5725.6|5719.6|5725.1|5719.1|9
1632878190000|2021-09-29 01:16:30|||||||||3
1632878200000|2021-09-29 01:16:40|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5
1632878210000|2021-09-29 01:16:50|5725.6|5719.6|5728.1|5722.1|5728.4|5722.4|5725.6|5719.6|7
1632878220000|2021-09-29 01:17:00|5727.9|5721.9|5727.6|5721.6|5728.4|5722.4|5727.6|5721.6|1
1632878230000|2021-09-29 01:17:10|5727.4|5721.4|5727.2|5721.2|5727.9|5721.9|5726.9|5720.9|1
1632878240000|2021-09-29 01:17:20|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632878280000|2021-09-29 01:18:00|5727.1|5721.1|5726.4|5720.4|5727.1|5721.1|5725.9|5719.9|1
1632878300000|2021-09-29 01:18:20|5725.9|5719.9|5726.4|5720.4|5726.4|5720.4|5725.9|5719.9|20
1632878310000|2021-09-29 01:18:30|5726.2|5720.2|5726.6|5720.6|5726.9|5720.9|5726.2|5720.2|250
1632878320000|2021-09-29 01:18:40|5726.9|5720.9|5725.2|5719.2|5726.9|5720.9|5724.7|5718.7|214
1632878330000|2021-09-29 01:18:50|5724.9|5718.9|5724.7|5718.7|5724.9|5718.9|5724.7|5718.7|0
1632878340000|2021-09-29 01:19:00|||||||||1
1632878350000|2021-09-29 01:19:10|||||||||1
1632878360000|2021-09-29 01:19:20|5725|5719|5726.5|5720.5|5726.5|5720.5|5725|5719|1
1632878370000|2021-09-29 01:19:30|5726|5720|5727.5|5721.5|5727.5|5721.5|5726|5720|0
1632878380000|2021-09-29 01:19:40|5728.7|5722.7|5729.4|5723.4|5730|5724|5728.7|5722.7|2
1632878390000|2021-09-29 01:19:50|5729|5723|5728|5722|5729|5723|5728|5722|0
1632878410000|2021-09-29 01:20:10|5727.5|5721.5|5726.5|5720.5|5727.5|5721.5|5726.5|5720.5|1
1632878430000|2021-09-29 01:20:30|5726.2|5720.2|5726.4|5720.4|5726.5|5720.5|5726|5720|2
1632878440000|2021-09-29 01:20:40|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1632878450000|2021-09-29 01:20:50|5726.2|5720.2|5726|5720|5726.2|5720.2|5726|5720|0
1632878460000|2021-09-29 01:21:00|5725.7|5719.7|5725.5|5719.5|5725.7|5719.7|5725|5719|4
1632878470000|2021-09-29 01:21:10|5725|5719|5725|5719|5725|5719|5725|5719|0
1632878490000|2021-09-29 01:21:30|5724.9|5718.9|5725|5719|5725|5719|5724.5|5718.5|6
1632878500000|2021-09-29 01:21:40|5724.7|5718.7|5724|5718|5724.7|5718.7|5724|5718|0
1632878510000|2021-09-29 01:21:50|5724.6|5718.6|5726.5|5720.5|5726.5|5720.5|5724.6|5718.6|1
1632878520000|2021-09-29 01:22:00|5726.2|5720.2|5726|5720|5726.2|5720.2|5726|5720|0
1632878530000|2021-09-29 01:22:10|5725.7|5719.7|5725|5719|5725.7|5719.7|5725|5719|0
1632878540000|2021-09-29 01:22:20|5725.4|5719.4|5727|5721|5727.5|5721.5|5725.4|5719.4|1
1632878550000|2021-09-29 01:22:30|5726.5|5720.5|5727|5721|5727|5721|5726.5|5720.5|0
1632878560000|2021-09-29 01:22:40|5726.5|5720.5|5726|5720|5726.5|5720.5|5726|5720|0
1632878570000|2021-09-29 01:22:50|5726.6|5720.6|5726|5720|5727.5|5721.5|5726|5720|2
1632878580000|2021-09-29 01:23:00|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1632878590000|2021-09-29 01:23:10|5727|5721|5727|5721|5727|5721|5727|5721|0
1632878600000|2021-09-29 01:23:20|5726|5720|5726|5720|5726|5720|5726|5720|0
1632878610000|2021-09-29 01:23:30|5726.2|5720.2|5728|5722|5728|5722|5726.2|5720.2|3
1632878620000|2021-09-29 01:23:40|5728.2|5722.2|5729.5|5723.5|5729.5|5723.5|5728.2|5722.2|1
1632878630000|2021-09-29 01:23:50|5729.9|5723.9|5730|5724|5731|5725|5729.5|5723.5|5
1632878640000|2021-09-29 01:24:00|5729.5|5723.5|5728.5|5722.5|5729.5|5723.5|5728.5|5722.5|1
1632878650000|2021-09-29 01:24:10|5728.9|5722.9|5729|5723|5729|5723|5728.9|5722.9|0
1632878670000|2021-09-29 01:24:30|5728.7|5722.7|5728.2|5722.2|5728.7|5722.7|5728.2|5722.2|0
1632878680000|2021-09-29 01:24:40|5728|5722|5728|5722|5728|5722|5728|5722|0
1632878700000|2021-09-29 01:25:00|5727.9|5721.9|5727|5721|5727.9|5721.9|5726.5|5720.5|3
1632878720000|2021-09-29 01:25:20|5728|5722|5727|5721|5729|5723|5727|5721|0
1632878730000|2021-09-29 01:25:30|5726.5|5720.5|5727|5721|5727.7|5721.7|5726|5720|1
1632878780000|2021-09-29 01:26:20|5726.9|5720.9|5726|5720|5726.9|5720.9|5726|5720|0
1632878790000|2021-09-29 01:26:30|5725.2|5719.2|5725|5719|5725.2|5719.2|5725|5719|4
1632878820000|2021-09-29 01:27:00|5724|5718|5720.5|5714.5|5724.5|5718.5|5720.5|5714.5|12
1632878830000|2021-09-29 01:27:10|5720|5714|5720.2|5714.2|5720.5|5714.5|5720|5714|11
1632878840000|2021-09-29 01:27:20|5719.7|5713.7|5720|5714|5720|5714|5719.7|5713.7|1
1632878860000|2021-09-29 01:27:40|5720.4|5714.4|5720|5714|5720.4|5714.4|5720|5714|1
1632878870000|2021-09-29 01:27:50|5720.9|5714.9|5720|5714|5721.9|5715.9|5720|5714|0
1632878880000|2021-09-29 01:28:00|5720.5|5714.5|5719.5|5713.5|5720.5|5714.5|5719.5|5713.5|0
1632878900000|2021-09-29 01:28:20|5719|5713|5719|5713|5719|5713|5719|5713|0
1632878920000|2021-09-29 01:28:40|5717.7|5711.7|5717.2|5711.2|5717.7|5711.7|5717.2|5711.2|2
1632878940000|2021-09-29 01:29:00|5716.9|5710.9|5717.4|5711.4|5717.4|5711.4|5716.9|5710.9|9
1632878950000|2021-09-29 01:29:10|5716.9|5710.9|5716.6|5710.6|5716.9|5710.9|5716.6|5710.6|28
1632878960000|2021-09-29 01:29:20|5717.6|5711.6|5718.9|5712.9|5718.9|5712.9|5717.6|5711.6|1
1632878970000|2021-09-29 01:29:30|5718.2|5712.2|5719.9|5713.9|5719.9|5713.9|5718.1|5712.1|1
1632878980000|2021-09-29 01:29:40|5719.6|5713.6|5719.4|5713.4|5719.6|5713.6|5719.4|5713.4|0
1632878990000|2021-09-29 01:29:50|5718.7|5712.7|5718.6|5712.6|5719.4|5713.4|5718.4|5712.4|1
1632879000000|2021-09-29 01:30:00|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5717.6|5711.6|0
1632879010000|2021-09-29 01:30:10|5718.1|5712.1|5718.4|5712.4|5718.4|5712.4|5717.1|5711.1|1
1632879060000|2021-09-29 01:31:00|5718.1|5712.1|5718.4|5712.4|5718.4|5712.4|5717.6|5711.6|1
1632879120000|2021-09-29 01:32:00|5718.1|5712.1|5717.6|5711.6|5718.4|5712.4|5717.6|5711.6|1
1632879130000|2021-09-29 01:32:10|5717.9|5711.9|5718.4|5712.4|5718.4|5712.4|5717.9|5711.9|0
1632879140000|2021-09-29 01:32:20|5718.6|5712.6|5718.4|5712.4|5718.6|5712.6|5718.4|5712.4|0
1632879150000|2021-09-29 01:32:30|5717.6|5711.6|5718.4|5712.4|5718.4|5712.4|5717.2|5711.2|1
1632879160000|2021-09-29 01:32:40|5718.1|5712.1|5718.4|5712.4|5718.4|5712.4|5718.1|5712.1|0
1632879170000|2021-09-29 01:32:50|5717.6|5711.6|5717.2|5711.2|5717.6|5711.6|5717.2|5711.2|0
1632879180000|2021-09-29 01:33:00|5717.1|5711.1|5716.6|5710.6|5717.1|5711.1|5716.6|5710.6|2
1632879190000|2021-09-29 01:33:10|5716.2|5710.2|5717.1|5711.1|5717.1|5711.1|5716.2|5710.2|2
1632879230000|2021-09-29 01:33:50|5716.7|5710.7|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|3
1632879240000|2021-09-29 01:34:00|5716.4|5710.4|5712.9|5706.9|5716.4|5710.4|5711.9|5705.9|17
1632879250000|2021-09-29 01:34:10|5712.6|5706.6|5712.6|5706.6|5712.9|5706.9|5712.6|5706.6|0
1632879260000|2021-09-29 01:34:20|5712.4|5706.4|5713.1|5707.1|5713.4|5707.4|5712.4|5706.4|0
1632879270000|2021-09-29 01:34:30|5713.4|5707.4|5713.9|5707.9|5714.4|5708.4|5711.4|5705.4|2
1632879280000|2021-09-29 01:34:40|5714.4|5708.4|5713.9|5707.9|5714.4|5708.4|5713.9|5707.9|0
1632879290000|2021-09-29 01:34:50|5713.6|5707.6|5714.4|5708.4|5714.9|5708.9|5713.6|5707.6|1
1632879300000|2021-09-29 01:35:00|5714.7|5708.7|5716.4|5710.4|5716.4|5710.4|5713.9|5707.9|1
1632879310000|2021-09-29 01:35:10|5716.7|5710.7|5716.6|5710.6|5716.9|5710.9|5716.6|5710.6|0
1632879320000|2021-09-29 01:35:20|5716.7|5710.7|5716.9|5710.9|5716.9|5710.9|5716.4|5710.4|0
1632879330000|2021-09-29 01:35:30|5718.6|5712.6|5718.9|5712.9|5718.9|5712.9|5718.6|5712.6|1
1632879340000|2021-09-29 01:35:40|5719.4|5713.4|5718.4|5712.4|5719.4|5713.4|5718.4|5712.4|0
1632879350000|2021-09-29 01:35:50|5718.1|5712.1|5718.9|5712.9|5719|5713|5718.1|5712.1|2
1632879360000|2021-09-29 01:36:00|5718.4|5712.4|5716.4|5710.4|5718.4|5712.4|5716.4|5710.4|1
1632879380000|2021-09-29 01:36:20|5716.2|5710.2|5715.4|5709.4|5716.2|5710.2|5715.4|5709.4|0
1632879400000|2021-09-29 01:36:40|5715.7|5709.7|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|1
1632879410000|2021-09-29 01:36:50|5715.9|5709.9|5718.9|5712.9|5719.7|5713.7|5715.9|5709.9|3
1632879420000|2021-09-29 01:37:00|5719.4|5713.4|5717.4|5711.4|5719.4|5713.4|5717.4|5711.4|3
1632879430000|2021-09-29 01:37:10|5717.7|5711.7|5723.4|5717.4|5723.4|5717.4|5717.7|5711.7|7
1632879440000|2021-09-29 01:37:20|5724.1|5718.1|5724.4|5718.4|5724.4|5718.4|5724.1|5718.1|0
1632879450000|2021-09-29 01:37:30|5725.4|5719.4|5722.4|5716.4|5725.4|5719.4|5722.4|5716.4|0
1632879460000|2021-09-29 01:37:40|5722.7|5716.7|5723.4|5717.4|5724.4|5718.4|5722.7|5716.7|1
1632879470000|2021-09-29 01:37:50|5722.9|5716.9|5723.4|5717.4|5723.4|5717.4|5722.4|5716.4|0
1632879480000|2021-09-29 01:38:00|5723.1|5717.1|5723.4|5717.4|5723.4|5717.4|5723.1|5717.1|0
1632879490000|2021-09-29 01:38:10|5723.1|5717.1|5720.4|5714.4|5723.1|5717.1|5720.4|5714.4|1
1632879500000|2021-09-29 01:38:20|5720.6|5714.6|5720.4|5714.4|5720.9|5714.9|5720.4|5714.4|0
1632879510000|2021-09-29 01:38:30|5719.9|5713.9|5718.4|5712.4|5719.9|5713.9|5717.6|5711.6|0
1632879520000|2021-09-29 01:38:40|5717.9|5711.9|5717.4|5711.4|5717.9|5711.9|5717.4|5711.4|0
1632879530000|2021-09-29 01:38:50|5716.9|5710.9|5716.4|5710.4|5716.9|5710.9|5716.4|5710.4|0
1632879540000|2021-09-29 01:39:00|5715.9|5709.9|5716.9|5710.9|5716.9|5710.9|5715.9|5709.9|0
1632879550000|2021-09-29 01:39:10|5717.4|5711.4|5718.4|5712.4|5718.4|5712.4|5717.4|5711.4|15
1632879560000|2021-09-29 01:39:20|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1632879570000|2021-09-29 01:39:30|5718.9|5712.9|5720.9|5714.9|5720.9|5714.9|5718.9|5712.9|2
1632879580000|2021-09-29 01:39:40|5720.6|5714.6|5719.6|5713.6|5720.6|5714.6|5719.6|5713.6|0
1632879590000|2021-09-29 01:39:50|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|0
1632879600000|2021-09-29 01:40:00|5719.2|5713.2|5719.4|5713.4|5719.4|5713.4|5719.2|5713.2|0
1632879610000|2021-09-29 01:40:10|5719.1|5713.1|5719.4|5713.4|5719.4|5713.4|5719.1|5713.1|0
1632879620000|2021-09-29 01:40:20|5719.1|5713.1|5717.6|5711.6|5719.1|5713.1|5717.6|5711.6|0
1632879630000|2021-09-29 01:40:30|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1632879640000|2021-09-29 01:40:40|5718.7|5712.7|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|4
1632879650000|2021-09-29 01:40:50|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|3
1632879670000|2021-09-29 01:41:10|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|3
1632879680000|2021-09-29 01:41:20|5715.9|5709.9|5716.2|5710.2|5716.9|5710.9|5715.9|5709.9|3
1632879690000|2021-09-29 01:41:30|5716.4|5710.4|5714.4|5708.4|5716.4|5710.4|5714.4|5708.4|2
1632879700000|2021-09-29 01:41:40|5714.1|5708.1|5714.4|5708.4|5714.9|5708.9|5713.4|5707.4|2
1632879710000|2021-09-29 01:41:50|5713.9|5707.9|5713.9|5707.9|5714.4|5708.4|5713.9|5707.9|0
1632879720000|2021-09-29 01:42:00|5714.5|5708.5|5715.4|5709.4|5715.6|5709.6|5714.5|5708.5|0
1632879730000|2021-09-29 01:42:10|5715.7|5709.7|5715.9|5709.9|5715.9|5709.9|5714.9|5708.9|1
1632879750000|2021-09-29 01:42:30|5715.6|5709.6|5718.9|5712.9|5718.9|5712.9|5715.4|5709.4|1
1632879760000|2021-09-29 01:42:40|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|2
1632879770000|2021-09-29 01:42:50|5719.7|5713.7|5719.9|5713.9|5720.9|5714.9|5719.7|5713.7|2
1632879780000|2021-09-29 01:43:00|5719.7|5713.7|5720.4|5714.4|5720.4|5714.4|5719.4|5713.4|0
1632879790000|2021-09-29 01:43:10|5719.6|5713.6|5720.9|5714.9|5720.9|5714.9|5719.4|5713.4|2
1632879800000|2021-09-29 01:43:20|5721.2|5715.2|5723.9|5717.9|5724.4|5718.4|5721.2|5715.2|0
1632879810000|2021-09-29 01:43:30|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632879840000|2021-09-29 01:44:00|5723.9|5717.9|5724.4|5718.4|5724.4|5718.4|5723.9|5717.9|0
1632879850000|2021-09-29 01:44:10|5723.7|5717.7|5723.9|5717.9|5724.4|5718.4|5723.7|5717.7|1
1632879860000|2021-09-29 01:44:20|5723.6|5717.6|5722.9|5716.9|5723.6|5717.6|5722.9|5716.9|0
1632879870000|2021-09-29 01:44:30|5724.4|5718.4|5723.4|5717.4|5724.4|5718.4|5723.4|5717.4|4
1632879890000|2021-09-29 01:44:50|5723|5717|5727.4|5721.4|5727.4|5721.4|5722.9|5716.9|7
1632879900000|2021-09-29 01:45:00|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.6|5721.6|1
1632879910000|2021-09-29 01:45:10|5727.6|5721.6|5727.4|5721.4|5727.6|5721.6|5727.4|5721.4|0
1632879920000|2021-09-29 01:45:20|5727.1|5721.1|5726.9|5720.9|5727.1|5721.1|5725.9|5719.9|0
1632879930000|2021-09-29 01:45:30|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632879940000|2021-09-29 01:45:40|5727.7|5721.7|5727.4|5721.4|5727.9|5721.9|5727.4|5721.4|1
1632879960000|2021-09-29 01:46:00|5726.4|5720.4|5725.4|5719.4|5726.4|5720.4|5725.4|5719.4|0
1632879970000|2021-09-29 01:46:10|5726|5720|5724.6|5718.6|5726|5720|5724.6|5718.6|2
1632879980000|2021-09-29 01:46:20|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|0
1632879990000|2021-09-29 01:46:30|5724.2|5718.2|5723.4|5717.4|5724.2|5718.2|5723.4|5717.4|1
1632880010000|2021-09-29 01:46:50|5724.9|5718.9|5724.4|5718.4|5725.4|5719.4|5724.4|5718.4|2
1632880030000|2021-09-29 01:47:10|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|1
1632880040000|2021-09-29 01:47:20|5725.1|5719.1|5724.9|5718.9|5725.1|5719.1|5724.9|5718.9|0
1632880050000|2021-09-29 01:47:30|5725.2|5719.2|5724.9|5718.9|5725.4|5719.4|5724.9|5718.9|0
1632880060000|2021-09-29 01:47:40|5724.6|5718.6|5724.4|5718.4|5724.6|5718.6|5724.4|5718.4|0
1632880070000|2021-09-29 01:47:50|5724.6|5718.6|5726.4|5720.4|5726.9|5720.9|5724.6|5718.6|3
1632880080000|2021-09-29 01:48:00|5726.2|5720.2|5726.9|5720.9|5726.9|5720.9|5726|5720|0
1632880100000|2021-09-29 01:48:20|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|1
1632880120000|2021-09-29 01:48:40|5726.9|5720.9|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1632880130000|2021-09-29 01:48:50|5725.9|5719.9|5728.4|5722.4|5728.4|5722.4|5725.9|5719.9|2
1632880140000|2021-09-29 01:49:00|5728.1|5722.1|5731.4|5725.4|5731.4|5725.4|5727.4|5721.4|7
1632880150000|2021-09-29 01:49:10|5730.4|5724.4|5731.4|5725.4|5731.4|5725.4|5730.4|5724.4|5
1632880180000|2021-09-29 01:49:40|5731.7|5725.7|5730.4|5724.4|5731.9|5725.9|5730.4|5724.4|0
1632880200000|2021-09-29 01:50:00|5729.6|5723.6|5728.4|5722.4|5729.6|5723.6|5728.4|5722.4|1
1632880210000|2021-09-29 01:50:10|5729.2|5723.2|5730.1|5724.1|5730.1|5724.1|5729.2|5723.2|1
1632880220000|2021-09-29 01:50:20|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5728.4|5722.4|1
1632880230000|2021-09-29 01:50:30|5728.9|5722.9|5729.9|5723.9|5729.9|5723.9|5728.4|5722.4|0
1632880240000|2021-09-29 01:50:40|5729.6|5723.6|5728.7|5722.7|5729.9|5723.9|5728.4|5722.4|2
1632880250000|2021-09-29 01:50:50|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5727.7|5721.7|1
1632880260000|2021-09-29 01:51:00|5726.9|5720.9|5727.9|5721.9|5727.9|5721.9|5726.9|5720.9|0
1632880270000|2021-09-29 01:51:10|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1632880280000|2021-09-29 01:51:20|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|0
1632880290000|2021-09-29 01:51:30|5727.7|5721.7|5723.6|5717.6|5727.7|5721.7|5723.6|5717.6|1
1632880300000|2021-09-29 01:51:40|5723.4|5717.4|5724.4|5718.4|5724.4|5718.4|5723.4|5717.4|1
1632880310000|2021-09-29 01:51:50|5723.9|5717.9|5722.9|5716.9|5723.9|5717.9|5722.9|5716.9|0
1632880320000|2021-09-29 01:52:00|5723.4|5717.4|5722.9|5716.9|5723.4|5717.4|5722.9|5716.9|0
1632880330000|2021-09-29 01:52:10|5723.2|5717.2|5723.4|5717.4|5723.4|5717.4|5722.9|5716.9|0
1632880340000|2021-09-29 01:52:20|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632880350000|2021-09-29 01:52:30|5722.6|5716.6|5722.4|5716.4|5722.6|5716.6|5722.4|5716.4|0
1632880360000|2021-09-29 01:52:40|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632880380000|2021-09-29 01:53:00|5722.2|5716.2|5722.9|5716.9|5722.9|5716.9|5722.2|5716.2|1
1632880400000|2021-09-29 01:53:20|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1632880410000|2021-09-29 01:53:30|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1632880420000|2021-09-29 01:53:40|5721.9|5715.9|5721.6|5715.6|5721.9|5715.9|5721.4|5715.4|0
1632880430000|2021-09-29 01:53:50|5721.9|5715.9|5720.9|5714.9|5721.9|5715.9|5720.9|5714.9|0
1632880440000|2021-09-29 01:54:00|5720.6|5714.6|5721.4|5715.4|5721.4|5715.4|5720.6|5714.6|1
1632880450000|2021-09-29 01:54:10|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.4|5715.4|0
1632880460000|2021-09-29 01:54:20|5721.6|5715.6|5722.2|5716.2|5723.4|5717.4|5720.9|5714.9|2
1632880470000|2021-09-29 01:54:30|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5721.9|5715.9|0
1632880480000|2021-09-29 01:54:40|5722.7|5716.7|5723.9|5717.9|5723.9|5717.9|5722.7|5716.7|9
1632880500000|2021-09-29 01:55:00|5724.4|5718.4|5723.4|5717.4|5724.4|5718.4|5723.4|5717.4|0
1632880520000|2021-09-29 01:55:20|5723.1|5717.1|5722.9|5716.9|5723.1|5717.1|5721.7|5715.7|2
1632880530000|2021-09-29 01:55:30|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5722.9|5716.9|0
1632880540000|2021-09-29 01:55:40|5722.9|5716.9|5723.4|5717.4|5723.9|5717.9|5722.9|5716.9|0
1632880550000|2021-09-29 01:55:50|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632880560000|2021-09-29 01:56:00|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632880570000|2021-09-29 01:56:10|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1632880580000|2021-09-29 01:56:20|5722.2|5716.2|5721.6|5715.6|5722.2|5716.2|5721.6|5715.6|0
1632880590000|2021-09-29 01:56:30|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632880600000|2021-09-29 01:56:40|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1632880620000|2021-09-29 01:57:00|5721.2|5715.2|5722.9|5716.9|5723.9|5717.9|5721.2|5715.2|2
1632880630000|2021-09-29 01:57:10|5723.4|5717.4|5723.7|5717.7|5723.7|5717.7|5722.4|5716.4|1
1632880650000|2021-09-29 01:57:30|5723.9|5717.9|5726.9|5720.9|5726.9|5720.9|5723.9|5717.9|1
1632880660000|2021-09-29 01:57:40|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632880680000|2021-09-29 01:58:00|5726.4|5720.4|5726.9|5720.9|5726.9|5720.9|5726.4|5720.4|2
1632880690000|2021-09-29 01:58:10|5726.4|5720.4|5726.9|5720.9|5726.9|5720.9|5726.4|5720.4|0
1632880710000|2021-09-29 01:58:30|5727.9|5721.9|5726.9|5720.9|5727.9|5721.9|5726.9|5720.9|0
1632880720000|2021-09-29 01:58:40|5727.4|5721.4|5728.9|5722.9|5728.9|5722.9|5727.4|5721.4|0
1632880740000|2021-09-29 01:59:00|5728.4|5722.4|5727.4|5721.4|5728.9|5722.9|5727.4|5721.4|2
1632880750000|2021-09-29 01:59:10|5726.9|5720.9|5727.4|5721.4|5727.4|5721.4|5726.9|5720.9|0
1632880760000|2021-09-29 01:59:20|5727.7|5721.7|5727.9|5721.9|5728.4|5722.4|5727.7|5721.7|0
1632880770000|2021-09-29 01:59:30|5728.1|5722.1|5729.4|5723.4|5729.4|5723.4|5728.1|5722.1|2
1632880780000|2021-09-29 01:59:40|5729.9|5723.9|5729.4|5723.4|5729.9|5723.9|5729.4|5723.4|0
1632880800000|2021-09-29 02:00:00|5729.9|5723.9|5730.9|5724.9|5731.4|5725.4|5729.9|5723.9|0
1632880810000|2021-09-29 02:00:10|5730.4|5724.4|5729.4|5723.4|5730.9|5724.9|5729.4|5723.4|1
1632880820000|2021-09-29 02:00:20|5729.7|5723.7|5730.4|5724.4|5730.4|5724.4|5729.7|5723.7|0
1632880830000|2021-09-29 02:00:30|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1632880840000|2021-09-29 02:00:40|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|0
1632880850000|2021-09-29 02:00:50|5729.9|5723.9|5730.4|5724.4|5730.7|5724.7|5729.9|5723.9|0
1632880860000|2021-09-29 02:01:00|5730.7|5724.7|5731.4|5725.4|5731.4|5725.4|5730.7|5724.7|0
1632880870000|2021-09-29 02:01:10|5731.6|5725.6|5732.9|5726.9|5732.9|5726.9|5731.4|5725.4|5
1632880940000|2021-09-29 02:02:20|5732.6|5726.6|5732.4|5726.4|5732.6|5726.6|5731.9|5725.9|1
1632880950000|2021-09-29 02:02:30|5732.9|5726.9|5732.4|5726.4|5732.9|5726.9|5732.4|5726.4|0
1632880980000|2021-09-29 02:03:00|5732.6|5726.6|5732.9|5726.9|5732.9|5726.9|5732.6|5726.6|0
1632881010000|2021-09-29 02:03:30|5732.4|5726.4|5732.4|5726.4|5732.4|5726.4|5732.4|5726.4|0
1632881020000|2021-09-29 02:03:40|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|1
1632881050000|2021-09-29 02:04:10|5733.4|5727.4|5734.4|5728.4|5734.4|5728.4|5733.4|5727.4|1
1632881060000|2021-09-29 02:04:20|5734.7|5728.7|5734.9|5728.9|5734.9|5728.9|5734.7|5728.7|0
1632881080000|2021-09-29 02:04:40|5734.4|5728.4|5734.9|5728.9|5734.9|5728.9|5734.4|5728.4|0
1632881100000|2021-09-29 02:05:00|5734.6|5728.6|5734.4|5728.4|5734.6|5728.6|5734.4|5728.4|0
1632881110000|2021-09-29 02:05:10|5734.1|5728.1|5733.9|5727.9|5734.1|5728.1|5733.9|5727.9|1
1632881120000|2021-09-29 02:05:20|5733.4|5727.4|5732.4|5726.4|5733.4|5727.4|5732.4|5726.4|1
1632881130000|2021-09-29 02:05:30|5732.7|5726.7|5732.9|5726.9|5732.9|5726.9|5732.7|5726.7|0
1632881150000|2021-09-29 02:05:50|5733.2|5727.2|5732.9|5726.9|5733.2|5727.2|5732.9|5726.9|0
1632881160000|2021-09-29 02:06:00|5732.2|5726.2|5732.4|5726.4|5732.4|5726.4|5731.6|5725.6|1
1632881170000|2021-09-29 02:06:10|5731.7|5725.7|5731.9|5725.9|5731.9|5725.9|5731.4|5725.4|0
1632881180000|2021-09-29 02:06:20|5732.2|5726.2|5731.4|5725.4|5732.4|5726.4|5731.4|5725.4|0
1632881190000|2021-09-29 02:06:30|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|0
1632881210000|2021-09-29 02:06:50|5733.4|5727.4|5731.9|5725.9|5733.4|5727.4|5731.9|5725.9|2
1632881220000|2021-09-29 02:07:00|5732.4|5726.4|5733.4|5727.4|5733.4|5727.4|5732.4|5726.4|0
1632881230000|2021-09-29 02:07:10|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632881240000|2021-09-29 02:07:20|5734.2|5728.2|5734.4|5728.4|5734.4|5728.4|5733.9|5727.9|0
1632881250000|2021-09-29 02:07:30|5733.9|5727.9|5734.4|5728.4|5734.4|5728.4|5733.9|5727.9|1
1632881260000|2021-09-29 02:07:40|5733.9|5727.9|5732.9|5726.9|5733.9|5727.9|5732.9|5726.9|1
1632881270000|2021-09-29 02:07:50|5732.4|5726.4|5732.9|5726.9|5732.9|5726.9|5732.4|5726.4|0
1632881290000|2021-09-29 02:08:10|5732.4|5726.4|5730.4|5724.4|5732.4|5726.4|5729.4|5723.4|2
1632881300000|2021-09-29 02:08:20|5730.6|5724.6|5730.4|5724.4|5730.6|5724.6|5730.4|5724.4|0
1632881310000|2021-09-29 02:08:30|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5728.6|5722.6|1
1632881330000|2021-09-29 02:08:50|5727.9|5721.9|5729.4|5723.4|5729.4|5723.4|5727.9|5721.9|0
1632881340000|2021-09-29 02:09:00|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|1
1632881350000|2021-09-29 02:09:10|5730.4|5724.4|5729.9|5723.9|5730.4|5724.4|5729.9|5723.9|1
1632881360000|2021-09-29 02:09:20|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|0
1632881370000|2021-09-29 02:09:30|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|0
1632881390000|2021-09-29 02:09:50|5729.1|5723.1|5728.9|5722.9|5729.1|5723.1|5728.9|5722.9|0
1632881400000|2021-09-29 02:10:00|5729.4|5723.4|5729.9|5723.9|5729.9|5723.9|5729.4|5723.4|0
1632881410000|2021-09-29 02:10:10|5730.1|5724.1|5728.9|5722.9|5730.4|5724.4|5728.9|5722.9|0
1632881420000|2021-09-29 02:10:20|5729.2|5723.2|5729.6|5723.6|5730.4|5724.4|5729.2|5723.2|0
1632881430000|2021-09-29 02:10:30|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|0
1632881440000|2021-09-29 02:10:40|5728.9|5722.9|5729.4|5723.4|5729.4|5723.4|5728.9|5722.9|0
1632881460000|2021-09-29 02:11:00|5728.1|5722.1|5726.1|5720.1|5728.1|5722.1|5726.1|5720.1|0
1632881470000|2021-09-29 02:11:10|5727.1|5721.1|5727.1|5721.1|5727.4|5721.4|5727.1|5721.1|1
1632881480000|2021-09-29 02:11:20|5727.4|5721.4|5727.9|5721.9|5728.4|5722.4|5727.4|5721.4|0
1632881490000|2021-09-29 02:11:30|5727.1|5721.1|5726.4|5720.4|5727.1|5721.1|5726.4|5720.4|1
1632881510000|2021-09-29 02:11:50|5726.9|5720.9|5727.9|5721.9|5727.9|5721.9|5726.4|5720.4|1
1632881520000|2021-09-29 02:12:00|5728.1|5722.1|5728.4|5722.4|5728.4|5722.4|5728.1|5722.1|0
1632881550000|2021-09-29 02:12:30|5728.7|5722.7|5729.9|5723.9|5729.9|5723.9|5728.7|5722.7|0
1632881560000|2021-09-29 02:12:40|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|0
1632881570000|2021-09-29 02:12:50|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|2
1632881580000|2021-09-29 02:13:00|5729.9|5723.9|5729.4|5723.4|5730.4|5724.4|5729.4|5723.4|0
1632881590000|2021-09-29 02:13:10|5729.1|5723.1|5729.4|5723.4|5729.4|5723.4|5728.1|5722.1|0
1632881600000|2021-09-29 02:13:20|5729.9|5723.9|5730.2|5724.2|5730.2|5724.2|5729.9|5723.9|0
1632881610000|2021-09-29 02:13:30|5730.4|5724.4|5728.9|5722.9|5730.4|5724.4|5728.9|5722.9|0
1632881620000|2021-09-29 02:13:40|5728.4|5722.4|5726.9|5720.9|5728.4|5722.4|5726.9|5720.9|0
1632881630000|2021-09-29 02:13:50|5726.4|5720.4|5727.4|5721.4|5727.4|5721.4|5726.1|5720.1|1
1632881640000|2021-09-29 02:14:00|5726.9|5720.9|5727.1|5721.1|5727.2|5721.2|5726.9|5720.9|0
1632881650000|2021-09-29 02:14:10|5727.4|5721.4|5725.9|5719.9|5727.4|5721.4|5725.9|5719.9|0
1632881660000|2021-09-29 02:14:20|5726.9|5720.9|5726.9|5720.9|5727.4|5721.4|5726.4|5720.4|0
1632881670000|2021-09-29 02:14:30|5726.4|5720.4|5726.4|5720.4|5726.9|5720.9|5725.9|5719.9|0
1632881690000|2021-09-29 02:14:50|5726.1|5720.1|5725.9|5719.9|5726.1|5720.1|5725.9|5719.9|0
1632881720000|2021-09-29 02:15:20|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|0
1632881730000|2021-09-29 02:15:30|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1632881740000|2021-09-29 02:15:40|5726.4|5720.4|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1632881750000|2021-09-29 02:15:50|5726.9|5720.9|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1632881760000|2021-09-29 02:16:00|5726.9|5720.9|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1632881770000|2021-09-29 02:16:10|5725.9|5719.9|5724.4|5718.4|5725.9|5719.9|5724.4|5718.4|0
1632881780000|2021-09-29 02:16:20|5723.4|5717.4|5721.9|5715.9|5723.4|5717.4|5721.9|5715.9|10
1632881790000|2021-09-29 02:16:30|5721.6|5715.6|5722.9|5716.9|5722.9|5716.9|5721.6|5715.6|1
1632881800000|2021-09-29 02:16:40|5722.6|5716.6|5722.1|5716.1|5722.6|5716.6|5722.1|5716.1|0
1632881810000|2021-09-29 02:16:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632881830000|2021-09-29 02:17:10|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1632881840000|2021-09-29 02:17:20|5722.4|5716.4|5725.4|5719.4|5725.4|5719.4|5721.9|5715.9|2
1632881880000|2021-09-29 02:18:00|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|0
1632881890000|2021-09-29 02:18:10|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1632881900000|2021-09-29 02:18:20|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|0
1632881920000|2021-09-29 02:18:40|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1632881930000|2021-09-29 02:18:50|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1632881990000|2021-09-29 02:19:50|||||||||1
1632882010000|2021-09-29 02:20:10|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|1
1632882020000|2021-09-29 02:20:20|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|2
1632882030000|2021-09-29 02:20:30|5728.4|5722.4|5728.4|5722.4|5728.7|5722.7|5728.4|5722.4|0
1632882040000|2021-09-29 02:20:40|5728.1|5722.1|5727.9|5721.9|5728.1|5722.1|5727.9|5721.9|0
1632882060000|2021-09-29 02:21:00|5728.2|5722.2|5728.4|5722.4|5728.4|5722.4|5728.2|5722.2|2
1632882070000|2021-09-29 02:21:10|5728.1|5722.1|5727.9|5721.9|5728.1|5722.1|5727.9|5721.9|0
1632882090000|2021-09-29 02:21:30|5728.2|5722.2|5728.2|5722.2|5728.2|5722.2|5728.2|5722.2|0
1632882100000|2021-09-29 02:21:40|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1632882110000|2021-09-29 02:21:50|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5729.1|5723.1|2
1632882260000|2021-09-29 02:24:20|5730.6|5724.6|5730.9|5724.9|5730.9|5724.9|5730.6|5724.6|0
1632882280000|2021-09-29 02:24:40|5731.2|5725.2|5731.4|5725.4|5731.4|5725.4|5731.2|5725.2|0
1632882290000|2021-09-29 02:24:50|5732.7|5726.7|5732.4|5726.4|5732.7|5726.7|5732.4|5726.4|2
1632882300000|2021-09-29 02:25:00|5732.7|5726.7|5732.4|5726.4|5732.7|5726.7|5732.4|5726.4|1
1632882320000|2021-09-29 02:25:20|5732.9|5726.9|5732.4|5726.4|5732.9|5726.9|5732.4|5726.4|0
1632882340000|2021-09-29 02:25:40|5732.1|5726.1|5731.9|5725.9|5732.1|5726.1|5731.9|5725.9|0
1632882350000|2021-09-29 02:25:50|5732.4|5726.4|5732.4|5726.4|5732.4|5726.4|5732.4|5726.4|0
1632882360000|2021-09-29 02:26:00|5732.7|5726.7|5732.9|5726.9|5732.9|5726.9|5732.7|5726.7|0
1632882380000|2021-09-29 02:26:20|5732.6|5726.6|5731.4|5725.4|5732.6|5726.6|5731.4|5725.4|1
1632882390000|2021-09-29 02:26:30|5730.9|5724.9|5731.4|5725.4|5731.4|5725.4|5730.9|5724.9|0
1632882400000|2021-09-29 02:26:40|5731.7|5725.7|5731.9|5725.9|5731.9|5725.9|5731.7|5725.7|0
1632882410000|2021-09-29 02:26:50|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|2
1632882420000|2021-09-29 02:27:00|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|1
1632882430000|2021-09-29 02:27:10|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1632882480000|2021-09-29 02:28:00|5732.2|5726.2|5733.4|5727.4|5734.9|5728.9|5731.9|5725.9|4
1632882490000|2021-09-29 02:28:10|5733.9|5727.9|5735.4|5729.4|5736.2|5730.2|5733.9|5727.9|8
1632882500000|2021-09-29 02:28:20|5735.7|5729.7|5735.9|5729.9|5735.9|5729.9|5735.7|5729.7|0
1632882510000|2021-09-29 02:28:30|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|5736.1|5730.1|1
1632882520000|2021-09-29 02:28:40|||||||||1
1632882600000|2021-09-29 02:30:00|5736.9|5730.9|5736.9|5730.9|5737.2|5731.2|5736.9|5730.9|0
1632882620000|2021-09-29 02:30:20|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|5736.4|5730.4|0
1632882630000|2021-09-29 02:30:30|5736.6|5730.6|5736.4|5730.4|5736.6|5730.6|5736.4|5730.4|1
1632882640000|2021-09-29 02:30:40|5735.4|5729.4|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|1
1632882660000|2021-09-29 02:31:00|5735.4|5729.4|5737.4|5731.4|5737.4|5731.4|5735.4|5729.4|6
1632882670000|2021-09-29 02:31:10|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1632882690000|2021-09-29 02:31:30|5737.4|5731.4|5735.9|5729.9|5737.4|5731.4|5735.9|5729.9|1
1632882700000|2021-09-29 02:31:40|5736.4|5730.4|5736.4|5730.4|5736.9|5730.9|5736.4|5730.4|1
1632882710000|2021-09-29 02:31:50|5736.1|5730.1|5734.9|5728.9|5736.1|5730.1|5733.9|5727.9|2
1632882720000|2021-09-29 02:32:00|5734.6|5728.6|5733.9|5727.9|5734.6|5728.6|5733.9|5727.9|0
1632882730000|2021-09-29 02:32:10|5733.4|5727.4|5731.9|5725.9|5733.4|5727.4|5731.4|5725.4|1
1632882740000|2021-09-29 02:32:20|5732.4|5726.4|5730.4|5724.4|5732.4|5726.4|5730.4|5724.4|0
1632882750000|2021-09-29 02:32:30|5730.9|5724.9|5730.9|5724.9|5731.9|5725.9|5730.4|5724.4|0
1632882760000|2021-09-29 02:32:40|5730.6|5724.6|5730.4|5724.4|5730.6|5724.6|5730.4|5724.4|0
1632882780000|2021-09-29 02:33:00|5731.4|5725.4|5730.4|5724.4|5731.4|5725.4|5730.4|5724.4|0
1632882800000|2021-09-29 02:33:20|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1632882810000|2021-09-29 02:33:30|5727.9|5721.9|5727.9|5721.9|5729.4|5723.4|5727.9|5721.9|1
1632882820000|2021-09-29 02:33:40|5728.4|5722.4|5728.9|5722.9|5728.9|5722.9|5727.9|5721.9|1
1632882830000|2021-09-29 02:33:50|5729.4|5723.4|5730.4|5724.4|5730.4|5724.4|5729.4|5723.4|0
1632882840000|2021-09-29 02:34:00|5730.7|5724.7|5730.4|5724.4|5731.4|5725.4|5730.4|5724.4|0
1632882870000|2021-09-29 02:34:30|5731.2|5725.2|5732.2|5726.2|5732.2|5726.2|5730.9|5724.9|0
1632882880000|2021-09-29 02:34:40|5732.4|5726.4|5731.4|5725.4|5732.4|5726.4|5730.9|5724.9|0
1632882890000|2021-09-29 02:34:50|5731.1|5725.1|5731.1|5725.1|5731.4|5725.4|5730.9|5724.9|0
1632882900000|2021-09-29 02:35:00|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1632882910000|2021-09-29 02:35:10|5731.4|5725.4|5731.9|5725.9|5732.4|5726.4|5730.9|5724.9|3
1632882920000|2021-09-29 02:35:20|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|0
1632882930000|2021-09-29 02:35:30|5732.4|5726.4|5732.4|5726.4|5732.7|5726.7|5731.9|5725.9|0
1632882960000|2021-09-29 02:36:00|5732.7|5726.7|5732.9|5726.9|5732.9|5726.9|5732.7|5726.7|0
1632882970000|2021-09-29 02:36:10|5732.6|5726.6|5730.9|5724.9|5733.1|5727.1|5730.9|5724.9|0
1632882980000|2021-09-29 02:36:20|5730.4|5724.4|5730.4|5724.4|5731.6|5725.6|5730.4|5724.4|4
1632883000000|2021-09-29 02:36:40|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1632883010000|2021-09-29 02:36:50|5730.4|5724.4|5729.9|5723.9|5730.4|5724.4|5729.9|5723.9|2
1632883040000|2021-09-29 02:37:20|5730.2|5724.2|5730.9|5724.9|5730.9|5724.9|5730.2|5724.2|0
1632883050000|2021-09-29 02:37:30|5731.1|5725.1|5732.4|5726.4|5732.4|5726.4|5731.1|5725.1|0
1632883120000|2021-09-29 02:38:40|5731.7|5725.7|5731.4|5725.4|5731.7|5725.7|5731.4|5725.4|0
1632883130000|2021-09-29 02:38:50|5732.4|5726.4|5732.4|5726.4|5732.7|5726.7|5732.4|5726.4|1
1632883140000|2021-09-29 02:39:00|5733.4|5727.4|5734.9|5728.9|5734.9|5728.9|5733.4|5727.4|0
1632883150000|2021-09-29 02:39:10|5735.4|5729.4|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|0
1632883170000|2021-09-29 02:39:30|5733.9|5727.9|5734.4|5728.4|5734.4|5728.4|5732.9|5726.9|1
1632883180000|2021-09-29 02:39:40|5734.1|5728.1|5733.9|5727.9|5734.1|5728.1|5733.9|5727.9|0
1632883200000|2021-09-29 02:40:00|5733.4|5727.4|5732.4|5726.4|5733.4|5727.4|5731.9|5725.9|1
1632883210000|2021-09-29 02:40:10|5732.1|5726.1|5730.6|5724.6|5732.1|5726.1|5730.6|5724.6|0
1632883220000|2021-09-29 02:40:20|5730.7|5724.7|5730.9|5724.9|5730.9|5724.9|5730.7|5724.7|0
1632883230000|2021-09-29 02:40:30|5730.6|5724.6|5730.4|5724.4|5730.6|5724.6|5730.4|5724.4|0
1632883240000|2021-09-29 02:40:40|5730.2|5724.2|5730.9|5724.9|5730.9|5724.9|5729.6|5723.6|0
1632883250000|2021-09-29 02:40:50|5730.7|5724.7|5729.9|5723.9|5730.7|5724.7|5729.9|5723.9|1
1632883260000|2021-09-29 02:41:00|5729.4|5723.4|5730.4|5724.4|5731.1|5725.1|5729.4|5723.4|0
1632883270000|2021-09-29 02:41:10|5730.6|5724.6|5730.4|5724.4|5730.6|5724.6|5730.4|5724.4|0
1632883280000|2021-09-29 02:41:20|5730.7|5724.7|5731|5725|5731.4|5725.4|5730.7|5724.7|0
1632883290000|2021-09-29 02:41:30|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5729.9|5723.9|0
1632883310000|2021-09-29 02:41:50|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|2
1632883320000|2021-09-29 02:42:00|5729.1|5723.1|5729.4|5723.4|5729.4|5723.4|5728.9|5722.9|0
1632883330000|2021-09-29 02:42:10|5729.1|5723.1|5728.9|5722.9|5729.1|5723.1|5728.9|5722.9|0
1632883340000|2021-09-29 02:42:20|5727.9|5721.9|5727.4|5721.4|5728.4|5722.4|5727.4|5721.4|0
1632883350000|2021-09-29 02:42:30|5727.6|5721.6|5726.9|5720.9|5727.6|5721.6|5726.9|5720.9|0
1632883360000|2021-09-29 02:42:40|5726.4|5720.4|5724.9|5718.9|5726.4|5720.4|5723.9|5717.9|4
1632883370000|2021-09-29 02:42:50|||||||||1
1632883400000|2021-09-29 02:43:20|5723.4|5717.4|5723.1|5717.1|5723.4|5717.4|5723.1|5717.1|1
1632883410000|2021-09-29 02:43:30|5722.9|5716.9|5722.6|5716.6|5723.2|5717.2|5722.4|5716.4|0
1632883420000|2021-09-29 02:43:40|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632883440000|2021-09-29 02:44:00|5722.6|5716.6|5722.4|5716.4|5722.9|5716.9|5722.4|5716.4|1
1632883450000|2021-09-29 02:44:10|5722.7|5716.7|5723.4|5717.4|5723.4|5717.4|5722.7|5716.7|2
1632883460000|2021-09-29 02:44:20|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632883470000|2021-09-29 02:44:30|5723.9|5717.9|5724.9|5718.9|5724.9|5718.9|5723.9|5717.9|0
1632883480000|2021-09-29 02:44:40|5725.5|5719.5|5726.4|5720.4|5726.4|5720.4|5725.5|5719.5|0
1632883500000|2021-09-29 02:45:00|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1632883530000|2021-09-29 02:45:30|5726.7|5720.7|5725.4|5719.4|5726.7|5720.7|5725.4|5719.4|2
1632883540000|2021-09-29 02:45:40|5725.9|5719.9|5725.4|5719.4|5725.9|5719.9|5725.4|5719.4|0
1632883550000|2021-09-29 02:45:50|5725.6|5719.6|5725.9|5719.9|5725.9|5719.9|5725.6|5719.6|0
1632883560000|2021-09-29 02:46:00|5724.9|5718.9|5726.9|5720.9|5726.9|5720.9|5724.9|5718.9|0
1632883570000|2021-09-29 02:46:10|5726.5|5720.5|5725.4|5719.4|5726.5|5720.5|5725.4|5719.4|0
1632883580000|2021-09-29 02:46:20|5725.9|5719.9|5725.9|5719.9|5726.4|5720.4|5725.9|5719.9|1
1632883590000|2021-09-29 02:46:30|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1632883610000|2021-09-29 02:46:50|5726.1|5720.1|5726.4|5720.4|5726.4|5720.4|5725.4|5719.4|5
1632883620000|2021-09-29 02:47:00|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|0
1632883630000|2021-09-29 02:47:10|5726.9|5720.9|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1632883640000|2021-09-29 02:47:20|5726.9|5720.9|5726.4|5720.4|5727.4|5721.4|5726.4|5720.4|0
1632883650000|2021-09-29 02:47:30|5727.1|5721.1|5726.4|5720.4|5727.4|5721.4|5726.4|5720.4|0
1632883680000|2021-09-29 02:48:00|5726.2|5720.2|5726.4|5720.4|5726.4|5720.4|5725.9|5719.9|0
1632883690000|2021-09-29 02:48:10|5727.2|5721.2|5726.4|5720.4|5727.2|5721.2|5725.9|5719.9|1
1632883700000|2021-09-29 02:48:20|5726.9|5720.9|5728.4|5722.4|5728.4|5722.4|5726.9|5720.9|0
1632883710000|2021-09-29 02:48:30|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1632883720000|2021-09-29 02:48:40|5729.1|5723.1|5728.9|5722.9|5729.9|5723.9|5728.9|5722.9|1
1632883730000|2021-09-29 02:48:50|5728.6|5722.6|5727.9|5721.9|5728.6|5722.6|5727.9|5721.9|0
1632883740000|2021-09-29 02:49:00|5729.4|5723.4|5728.9|5722.9|5729.4|5723.4|5728.9|5722.9|1
1632883750000|2021-09-29 02:49:10|5728.4|5722.4|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|0
1632883760000|2021-09-29 02:49:20|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|1
1632883790000|2021-09-29 02:49:50|5730.1|5724.1|5727.9|5721.9|5730.1|5724.1|5727.9|5721.9|1
1632883800000|2021-09-29 02:50:00|5727.6|5721.6|5729.9|5723.9|5730.4|5724.4|5727.6|5721.6|3
1632883820000|2021-09-29 02:50:20|5730.4|5724.4|5731.4|5725.4|5731.4|5725.4|5730.4|5724.4|0
1632883830000|2021-09-29 02:50:30|5731.2|5725.2|5731.9|5725.9|5731.9|5725.9|5730.9|5724.9|0
1632883840000|2021-09-29 02:50:40|5732.2|5726.2|5732.4|5726.4|5732.4|5726.4|5732.2|5726.2|0
1632883850000|2021-09-29 02:50:50|5732.9|5726.9|5733.4|5727.4|5733.4|5727.4|5732.9|5726.9|0
1632883860000|2021-09-29 02:51:00|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632883870000|2021-09-29 02:51:10|5734.2|5728.2|5733.9|5727.9|5735.4|5729.4|5733.9|5727.9|1
1632883880000|2021-09-29 02:51:20|5734.2|5728.2|5734.9|5728.9|5734.9|5728.9|5733.4|5727.4|2
1632883900000|2021-09-29 02:51:40|5735.2|5729.2|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|1
1632883910000|2021-09-29 02:51:50|5734.2|5728.2|5731.9|5725.9|5734.2|5728.2|5731.9|5725.9|3
1632883920000|2021-09-29 02:52:00|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|1
1632883930000|2021-09-29 02:52:10|5733.1|5727.1|5733.9|5727.9|5733.9|5727.9|5733.1|5727.1|0
1632883980000|2021-09-29 02:53:00|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1632883990000|2021-09-29 02:53:10|5734.9|5728.9|5735.4|5729.4|5735.4|5729.4|5734.9|5728.9|0
1632884000000|2021-09-29 02:53:20|5735.6|5729.6|5735.9|5729.9|5735.9|5729.9|5735.6|5729.6|2
1632884010000|2021-09-29 02:53:30|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|1
1632884020000|2021-09-29 02:53:40|5734.1|5728.1|5734.9|5728.9|5734.9|5728.9|5733.9|5727.9|1
1632884040000|2021-09-29 02:54:00|5734.4|5728.4|5733.9|5727.9|5734.9|5728.9|5733.9|5727.9|0
1632884050000|2021-09-29 02:54:10|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1632884070000|2021-09-29 02:54:30|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1632884120000|2021-09-29 02:55:20|5734.6|5728.6|5734.4|5728.4|5734.9|5728.9|5734.4|5728.4|1
1632884160000|2021-09-29 02:56:00|5735|5729|5735.9|5729.9|5735.9|5729.9|5735|5729|0
1632884180000|2021-09-29 02:56:20|||||||||3
1632884190000|2021-09-29 02:56:30|5736.9|5730.9|5737.9|5731.9|5737.9|5731.9|5736.9|5730.9|1
1632884200000|2021-09-29 02:56:40|5737.6|5731.6|5737.4|5731.4|5737.6|5731.6|5736.9|5730.9|0
1632884220000|2021-09-29 02:57:00|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1632884230000|2021-09-29 02:57:10|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|0
1632884240000|2021-09-29 02:57:20|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.4|5730.4|0
1632884250000|2021-09-29 02:57:30|5736.4|5730.4|5735.4|5729.4|5736.4|5730.4|5735.4|5729.4|1
1632884260000|2021-09-29 02:57:40|5735|5729|5734.9|5728.9|5735.4|5729.4|5734.4|5728.4|1
1632884290000|2021-09-29 02:58:10|5735.5|5729.5|5736.4|5730.4|5736.4|5730.4|5735.5|5729.5|1
1632884300000|2021-09-29 02:58:20|5736.1|5730.1|5733.9|5727.9|5736.4|5730.4|5733.9|5727.9|4
1632884310000|2021-09-29 02:58:30|5734.4|5728.4|5733.9|5727.9|5734.9|5728.9|5733.9|5727.9|1
1632884320000|2021-09-29 02:58:40|5733.7|5727.7|5732.9|5726.9|5733.7|5727.7|5732.9|5726.9|0
1632884330000|2021-09-29 02:58:50|5732.6|5726.6|5731.9|5725.9|5732.6|5726.6|5731.9|5725.9|0
1632884340000|2021-09-29 02:59:00|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|22
1632884350000|2021-09-29 02:59:10|5727.4|5721.4|5727.9|5721.9|5727.9|5721.9|5727.4|5721.4|4
1632884360000|2021-09-29 02:59:20|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5726.9|5720.9|0
1632884370000|2021-09-29 02:59:30|5727.7|5721.7|5727.4|5721.4|5727.9|5721.9|5727.4|5721.4|0
1632884380000|2021-09-29 02:59:40|5727.2|5721.2|5727.4|5721.4|5727.4|5721.4|5727.2|5721.2|0
1632884390000|2021-09-29 02:59:50|5727.1|5721.1|5726.6|5720.6|5727.1|5721.1|5726.6|5720.6|0
1632884400000|2021-09-29 03:00:00|5726.9|5720.9|5725.4|5719.4|5726.9|5720.9|5725.4|5719.4|0
1632884410000|2021-09-29 03:00:10|5725.7|5719.7|5725.4|5719.4|5726.4|5720.4|5725.4|5719.4|0
1632884430000|2021-09-29 03:00:30|5725.1|5719.1|5724.9|5718.9|5725.1|5719.1|5724.9|5718.9|0
1632884440000|2021-09-29 03:00:40|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|2
1632884450000|2021-09-29 03:00:50|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1632884460000|2021-09-29 03:01:00|5725.7|5719.7|5725.6|5719.6|5725.9|5719.9|5725.6|5719.6|1
1632884470000|2021-09-29 03:01:10|5725.4|5719.4|5724.9|5718.9|5725.4|5719.4|5724.9|5718.9|0
1632884520000|2021-09-29 03:02:00|5725.4|5719.4|5725.9|5719.9|5725.9|5719.9|5725.4|5719.4|0
1632884530000|2021-09-29 03:02:10|5726.1|5720.1|5725.4|5719.4|5726.6|5720.6|5725.4|5719.4|1
1632884540000|2021-09-29 03:02:20|5725.9|5719.9|5726.4|5720.4|5726.4|5720.4|5725.6|5719.6|1
1632884550000|2021-09-29 03:02:30|5725.4|5719.4|5725.4|5719.4|5725.9|5719.9|5725.4|5719.4|0
1632884560000|2021-09-29 03:02:40|5725.9|5719.9|5725.4|5719.4|5725.9|5719.9|5725.4|5719.4|0
1632884570000|2021-09-29 03:02:50|5726.1|5720.1|5725.7|5719.7|5726.4|5720.4|5725.4|5719.4|0
1632884580000|2021-09-29 03:03:00|5725.9|5719.9|5726.4|5720.4|5726.4|5720.4|5725.4|5719.4|0
1632884590000|2021-09-29 03:03:10|5726.2|5720.2|5725.4|5719.4|5726.4|5720.4|5725.4|5719.4|0
1632884600000|2021-09-29 03:03:20|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1632884650000|2021-09-29 03:04:10|5724.4|5718.4|5720.9|5714.9|5724.4|5718.4|5720.9|5714.9|6
1632884660000|2021-09-29 03:04:20|5720.4|5714.4|5718.4|5712.4|5720.4|5714.4|5718.4|5712.4|2
1632884670000|2021-09-29 03:04:30|5717.9|5711.9|5720.4|5714.4|5720.4|5714.4|5717.9|5711.9|2
1632884680000|2021-09-29 03:04:40|5720.7|5714.7|5721.9|5715.9|5721.9|5715.9|5720.4|5714.4|1
1632884690000|2021-09-29 03:04:50|5721.4|5715.4|5721.9|5715.9|5721.9|5715.9|5721.4|5715.4|0
1632884700000|2021-09-29 03:05:00|5721.6|5715.6|5721.4|5715.4|5721.6|5715.6|5721.4|5715.4|0
1632884710000|2021-09-29 03:05:10|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|0
1632884720000|2021-09-29 03:05:20|5721.9|5715.9|5720.9|5714.9|5721.9|5715.9|5720.9|5714.9|0
1632884730000|2021-09-29 03:05:30|5721.4|5715.4|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|0
1632884740000|2021-09-29 03:05:40|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632884750000|2021-09-29 03:05:50|5720.9|5714.9|5719.9|5713.9|5720.9|5714.9|5719.9|5713.9|9
1632884760000|2021-09-29 03:06:00|5720.2|5714.2|5719.9|5713.9|5720.2|5714.2|5719.4|5713.4|1
1632884770000|2021-09-29 03:06:10|5720.2|5714.2|5721.9|5715.9|5721.9|5715.9|5720.2|5714.2|1
1632884780000|2021-09-29 03:06:20|5721.4|5715.4|5719.4|5713.4|5721.4|5715.4|5718.4|5712.4|6
1632884790000|2021-09-29 03:06:30|5719.6|5713.6|5720.4|5714.4|5720.4|5714.4|5719.6|5713.6|3
1632884800000|2021-09-29 03:06:40|5720.2|5714.2|5719.4|5713.4|5720.2|5714.2|5719.4|5713.4|1
1632884810000|2021-09-29 03:06:50|5719.6|5713.6|5717.9|5711.9|5719.9|5713.9|5717.9|5711.9|0
1632884820000|2021-09-29 03:07:00|5717.4|5711.4|5716.9|5710.9|5717.9|5711.9|5716.9|5710.9|0
1632884830000|2021-09-29 03:07:10|5716.6|5710.6|5717.4|5711.4|5717.4|5711.4|5716.6|5710.6|1
1632884840000|2021-09-29 03:07:20|5717.9|5711.9|5717.4|5711.4|5717.9|5711.9|5717.4|5711.4|0
1632884850000|2021-09-29 03:07:30|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|0
1632884860000|2021-09-29 03:07:40|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1632884870000|2021-09-29 03:07:50|5717.2|5711.2|5715.9|5709.9|5717.2|5711.2|5715.9|5709.9|0
1632884880000|2021-09-29 03:08:00|5716.4|5710.4|5715.1|5709.1|5717.4|5711.4|5714.9|5708.9|11
1632884890000|2021-09-29 03:08:10|5715.2|5709.2|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|0
1632884910000|2021-09-29 03:08:30|5714.9|5708.9|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|1
1632884940000|2021-09-29 03:09:00|5714.7|5708.7|5715.5|5709.5|5715.5|5709.5|5714.4|5708.4|1
1632884950000|2021-09-29 03:09:10|5715.9|5709.9|5714.9|5708.9|5715.9|5709.9|5714.9|5708.9|1
1632884960000|2021-09-29 03:09:20|5714.6|5708.6|5714.9|5708.9|5715.4|5709.4|5714.6|5708.6|0
1632884980000|2021-09-29 03:09:40|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|1
1632884990000|2021-09-29 03:09:50|5714.9|5708.9|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|0
1632885000000|2021-09-29 03:10:00|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1632885010000|2021-09-29 03:10:10|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|0
1632885020000|2021-09-29 03:10:20|5715.9|5709.9|5717.4|5711.4|5717.4|5711.4|5715.9|5709.9|0
1632885060000|2021-09-29 03:11:00|5717.1|5711.1|5716.6|5710.6|5717.1|5711.1|5715.9|5709.9|0
1632885070000|2021-09-29 03:11:10|5716.4|5710.4|5715.2|5709.2|5716.4|5710.4|5715.2|5709.2|0
1632885080000|2021-09-29 03:11:20|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|1
1632885090000|2021-09-29 03:11:30|5714.4|5708.4|5715.4|5709.4|5715.9|5709.9|5714.4|5708.4|25
1632885100000|2021-09-29 03:11:40|5715.9|5709.9|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|1
1632885110000|2021-09-29 03:11:50|5715.1|5709.1|5714.4|5708.4|5715.4|5709.4|5714.4|5708.4|0
1632885120000|2021-09-29 03:12:00|5714.9|5708.9|5714.9|5708.9|5715.4|5709.4|5714.4|5708.4|0
1632885130000|2021-09-29 03:12:10|5714.4|5708.4|5714.9|5708.9|5714.9|5708.9|5714.4|5708.4|0
1632885180000|2021-09-29 03:13:00|5713.9|5707.9|5712.9|5706.9|5713.9|5707.9|5712.9|5706.9|4
1632885190000|2021-09-29 03:13:10|5713.4|5707.4|5712.9|5706.9|5713.4|5707.4|5712.9|5706.9|0
1632885200000|2021-09-29 03:13:20|5713.4|5707.4|5714.9|5708.9|5714.9|5708.9|5713.4|5707.4|2
1632885220000|2021-09-29 03:13:40|5714.6|5708.6|5714.4|5708.4|5714.6|5708.6|5714.4|5708.4|0
1632885230000|2021-09-29 03:13:50|5714.1|5708.1|5713.9|5707.9|5714.1|5708.1|5713.9|5707.9|0
1632885240000|2021-09-29 03:14:00|5713.2|5707.2|5712.4|5706.4|5713.4|5707.4|5712.4|5706.4|1
1632885250000|2021-09-29 03:14:10|5711.7|5705.7|5709.9|5703.9|5711.7|5705.7|5709.9|5703.9|1
1632885260000|2021-09-29 03:14:20|5709.6|5703.6|5708.9|5702.9|5709.6|5703.6|5708.9|5702.9|3
1632885270000|2021-09-29 03:14:30|5707.9|5701.9|5708.4|5702.4|5708.6|5702.6|5707.9|5701.9|3
1632885280000|2021-09-29 03:14:40|5707.9|5701.9|5707.4|5701.4|5707.9|5701.9|5706.9|5700.9|5
1632885290000|2021-09-29 03:14:50|5707.7|5701.7|5708.9|5702.9|5708.9|5702.9|5707.4|5701.4|1
1632885300000|2021-09-29 03:15:00|5708.4|5702.4|5707.9|5701.9|5708.4|5702.4|5706.9|5700.9|1
1632885320000|2021-09-29 03:15:20|5708.4|5702.4|5709.9|5703.9|5709.9|5703.9|5708.4|5702.4|1
1632885340000|2021-09-29 03:15:40|5710.1|5704.1|5710.4|5704.4|5710.4|5704.4|5710.1|5704.1|0
1632885350000|2021-09-29 03:15:50|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|0
1632885360000|2021-09-29 03:16:00|5711.4|5705.4|5711.4|5705.4|5712.4|5706.4|5711.4|5705.4|3
1632885370000|2021-09-29 03:16:10|5711.9|5705.9|5710.9|5704.9|5711.9|5705.9|5710.4|5704.4|4
1632885390000|2021-09-29 03:16:30|5710.6|5704.6|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|2
1632885410000|2021-09-29 03:16:50|5711.2|5705.2|5711.4|5705.4|5711.4|5705.4|5711.2|5705.2|1
1632885420000|2021-09-29 03:17:00|5711.1|5705.1|5710.9|5704.9|5711.4|5705.4|5710.9|5704.9|0
1632885430000|2021-09-29 03:17:10|5711.2|5705.2|5711.4|5705.4|5711.4|5705.4|5711.2|5705.2|0
1632885440000|2021-09-29 03:17:20|5711.7|5705.7|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|0
1632885450000|2021-09-29 03:17:30|5712.4|5706.4|5713.4|5707.4|5713.4|5707.4|5712.4|5706.4|0
1632885460000|2021-09-29 03:17:40|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1632885470000|2021-09-29 03:17:50|5713.1|5707.1|5713.4|5707.4|5713.4|5707.4|5713.1|5707.1|0
1632885480000|2021-09-29 03:18:00|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|0
1632885500000|2021-09-29 03:18:20|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1632885530000|2021-09-29 03:18:50|5713.2|5707.2|5713.4|5707.4|5713.4|5707.4|5713.2|5707.2|0
1632885540000|2021-09-29 03:19:00|5713|5707|5713.9|5707.9|5713.9|5707.9|5713|5707|1
1632885550000|2021-09-29 03:19:10|5714.4|5708.4|5713.9|5707.9|5714.4|5708.4|5713.9|5707.9|0
1632885560000|2021-09-29 03:19:20|5714.9|5708.9|5716.4|5710.4|5716.7|5710.7|5714.6|5708.6|0
1632885570000|2021-09-29 03:19:30|5716.9|5710.9|5718.9|5712.9|5719.4|5713.4|5716.9|5710.9|0
1632885580000|2021-09-29 03:19:40|5718.4|5712.4|5719.4|5713.4|5719.7|5713.7|5718.4|5712.4|1
1632885590000|2021-09-29 03:19:50|5719.7|5713.7|5718.4|5712.4|5720.4|5714.4|5718.4|5712.4|1
1632885600000|2021-09-29 03:20:00|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1632885610000|2021-09-29 03:20:10|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1632885620000|2021-09-29 03:20:20|5718.9|5712.9|5718.4|5712.4|5718.9|5712.9|5718.4|5712.4|0
1632885630000|2021-09-29 03:20:30|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1632885640000|2021-09-29 03:20:40|5719.4|5713.4|5718.9|5712.9|5719.7|5713.7|5718.9|5712.9|1
1632885650000|2021-09-29 03:20:50|5718.4|5712.4|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|0
1632885660000|2021-09-29 03:21:00|5718.4|5712.4|5718.4|5712.4|5718.9|5712.9|5717.6|5711.6|2
1632885670000|2021-09-29 03:21:10|5717.9|5711.9|5718.9|5712.9|5718.9|5712.9|5717.9|5711.9|3
1632885680000|2021-09-29 03:21:20|5718.6|5712.6|5717.6|5711.6|5718.6|5712.6|5717.6|5711.6|0
1632885690000|2021-09-29 03:21:30|5717.4|5711.4|5716.4|5710.4|5717.4|5711.4|5716.4|5710.4|0
1632885740000|2021-09-29 03:22:20|5715.4|5709.4|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|0
1632885750000|2021-09-29 03:22:30|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1632885760000|2021-09-29 03:22:40|5715.2|5709.2|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|0
1632885770000|2021-09-29 03:22:50|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1632885780000|2021-09-29 03:23:00|5708.9|5702.9|5707.9|5701.9|5708.9|5702.9|5707.9|5701.9|3
1632885790000|2021-09-29 03:23:10|5708.2|5702.2|5709.4|5703.4|5709.4|5703.4|5708.2|5702.2|1
1632885820000|2021-09-29 03:23:40|5711.2|5705.2|5711.1|5705.1|5711.4|5705.4|5710.9|5704.9|12
1632885830000|2021-09-29 03:23:50|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|0
1632885880000|2021-09-29 03:24:40|5710.4|5704.4|5709.4|5703.4|5710.4|5704.4|5709.1|5703.1|0
1632885890000|2021-09-29 03:24:50|5709.7|5703.7|5710.2|5704.2|5710.2|5704.2|5709.4|5703.4|0
1632885900000|2021-09-29 03:25:00|5710.4|5704.4|5713.4|5707.4|5715.4|5709.4|5710.4|5704.4|6
1632885910000|2021-09-29 03:25:10|5714.7|5708.7|5714.4|5708.4|5715.9|5709.9|5713.9|5707.9|5
1632885920000|2021-09-29 03:25:20|5716|5710|5714.9|5708.9|5716.9|5710.9|5714.9|5708.9|1
1632885960000|2021-09-29 03:26:00|5715.6|5709.6|5714.9|5708.9|5715.9|5709.9|5714.9|5708.9|0
1632885970000|2021-09-29 03:26:10|5714.6|5708.6|5714.4|5708.4|5714.6|5708.6|5713.9|5707.9|0
1632885990000|2021-09-29 03:26:30|5714.1|5708.1|5712.9|5706.9|5714.1|5708.1|5712.9|5706.9|0
1632886000000|2021-09-29 03:26:40|5712.6|5706.6|5712.4|5706.4|5712.6|5706.6|5712.4|5706.4|0
1632886010000|2021-09-29 03:26:50|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1632886020000|2021-09-29 03:27:00|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1632886040000|2021-09-29 03:27:20|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1632886060000|2021-09-29 03:27:40|5712.9|5706.9|5713.9|5707.9|5713.9|5707.9|5712.9|5706.9|1
1632886080000|2021-09-29 03:28:00|5714.2|5708.2|5713.9|5707.9|5714.2|5708.2|5713.9|5707.9|0
1632886090000|2021-09-29 03:28:10|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|0
1632886100000|2021-09-29 03:28:20|5713.9|5707.9|5714.6|5708.6|5714.6|5708.6|5713.9|5707.9|0
1632886120000|2021-09-29 03:28:40|5714.2|5708.2|5713.9|5707.9|5714.2|5708.2|5713.9|5707.9|0
1632886130000|2021-09-29 03:28:50|5714.4|5708.4|5714.4|5708.4|5715.4|5709.4|5714.4|5708.4|0
1632886140000|2021-09-29 03:29:00|5714.6|5708.6|5716.9|5710.9|5717.1|5711.1|5713.9|5707.9|1
1632886150000|2021-09-29 03:29:10|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1632886170000|2021-09-29 03:29:30|5717.9|5711.9|5717.1|5711.1|5717.9|5711.9|5717.1|5711.1|0
1632886190000|2021-09-29 03:29:50|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|4
1632886200000|2021-09-29 03:30:00|5716.4|5710.4|5712.9|5706.9|5716.4|5710.4|5712.9|5706.9|2
1632886210000|2021-09-29 03:30:10|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|0
1632886220000|2021-09-29 03:30:20|5713.9|5707.9|5715.9|5709.9|5715.9|5709.9|5713.9|5707.9|0
1632886230000|2021-09-29 03:30:30|5715.2|5709.2|5715.4|5709.4|5716.2|5710.2|5713.9|5707.9|0
1632886260000|2021-09-29 03:31:00|5715.7|5709.7|5715.4|5709.4|5717.7|5711.7|5715.4|5709.4|4
1632886270000|2021-09-29 03:31:10|5716|5710|5717.2|5711.2|5717.2|5711.2|5716|5710|4
1632886290000|2021-09-29 03:31:30|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1632886300000|2021-09-29 03:31:40|5717.4|5711.4|5716.4|5710.4|5717.4|5711.4|5715.9|5709.9|8
1632886310000|2021-09-29 03:31:50|5718.4|5712.4|5719.2|5713.2|5719.2|5713.2|5718.4|5712.4|2
1632886320000|2021-09-29 03:32:00|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|16
1632886330000|2021-09-29 03:32:10|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|1
1632886360000|2021-09-29 03:32:40|5719|5713|5716.4|5710.4|5719|5713|5716.4|5710.4|3
1632886370000|2021-09-29 03:32:50|5716.7|5710.7|5718.9|5712.9|5719.4|5713.4|5716.7|5710.7|1
1632886390000|2021-09-29 03:33:10|5718.4|5712.4|5718.7|5712.7|5718.9|5712.9|5718.4|5712.4|0
1632886400000|2021-09-29 03:33:20|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|0
1632886410000|2021-09-29 03:33:30|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.6|5712.6|0
1632886420000|2021-09-29 03:33:40|5717.4|5711.4|5717.9|5711.9|5717.9|5711.9|5717.4|5711.4|0
1632886430000|2021-09-29 03:33:50|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5
1632886440000|2021-09-29 03:34:00|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1632886510000|2021-09-29 03:35:10|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|2
1632886580000|2021-09-29 03:36:20|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1632886620000|2021-09-29 03:37:00|5719.9|5713.9|5721.9|5715.9|5721.9|5715.9|5719.4|5713.4|3
1632886630000|2021-09-29 03:37:10|5721.6|5715.6|5720.4|5714.4|5721.6|5715.6|5720.4|5714.4|3
1632886640000|2021-09-29 03:37:20|5720.1|5714.1|5719.4|5713.4|5720.1|5714.1|5719.4|5713.4|0
1632886690000|2021-09-29 03:38:10|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1632886740000|2021-09-29 03:39:00|5719.6|5713.6|5720.2|5714.2|5720.2|5714.2|5719.6|5713.6|1
1632886750000|2021-09-29 03:39:10|5719.7|5713.7|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|1
1632886770000|2021-09-29 03:39:30|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|2
1632886790000|2021-09-29 03:39:50|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|0
1632886820000|2021-09-29 03:40:20|5718.7|5712.7|5719.4|5713.4|5719.4|5713.4|5718.7|5712.7|1
1632886830000|2021-09-29 03:40:30|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|2
1632886860000|2021-09-29 03:41:00|5721|5715|5721.4|5715.4|5721.9|5715.9|5721|5715|0
1632886890000|2021-09-29 03:41:30|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|2
1632886900000|2021-09-29 03:41:40|5720.9|5714.9|5720.4|5714.4|5720.9|5714.9|5720.4|5714.4|0
1632886920000|2021-09-29 03:42:00|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|0
1632886940000|2021-09-29 03:42:20|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1632886960000|2021-09-29 03:42:40|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632886970000|2021-09-29 03:42:50|5719.1|5713.1|5719.2|5713.2|5719.2|5713.2|5719.1|5713.1|0
1632886980000|2021-09-29 03:43:00|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632887010000|2021-09-29 03:43:30|5720.1|5714.1|5720.9|5714.9|5720.9|5714.9|5720.1|5714.1|0
1632887020000|2021-09-29 03:43:40|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|1
1632887030000|2021-09-29 03:43:50|5720.7|5714.7|5720.9|5714.9|5720.9|5714.9|5720.7|5714.7|0
1632887130000|2021-09-29 03:45:30|5721.6|5715.6|5721.4|5715.4|5721.6|5715.6|5721.4|5715.4|0
1632887140000|2021-09-29 03:45:40|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|0
1632887150000|2021-09-29 03:45:50|5721.7|5715.7|5721.9|5715.9|5721.9|5715.9|5721.7|5715.7|0
1632887180000|2021-09-29 03:46:20|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632887190000|2021-09-29 03:46:30|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632887220000|2021-09-29 03:47:00|5721.6|5715.6|5720.4|5714.4|5721.6|5715.6|5719.4|5713.4|5
1632887230000|2021-09-29 03:47:10|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1632887250000|2021-09-29 03:47:30|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|0
1632887260000|2021-09-29 03:47:40|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1632887320000|2021-09-29 03:48:40|5720.6|5714.6|5721.6|5715.6|5721.6|5715.6|5720.6|5714.6|0
1632887340000|2021-09-29 03:49:00|5721.4|5715.4|5721.4|5715.4|5721.6|5715.6|5721.4|5715.4|0
1632887370000|2021-09-29 03:49:30|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1632887460000|2021-09-29 03:51:00|5720.6|5714.6|5720.9|5714.9|5721.4|5715.4|5720.6|5714.6|0
1632887520000|2021-09-29 03:52:00|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632887530000|2021-09-29 03:52:10|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1632887540000|2021-09-29 03:52:20|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632887580000|2021-09-29 03:53:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1632887590000|2021-09-29 03:53:10|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632887610000|2021-09-29 03:53:30|5721.1|5715.1|5720.9|5714.9|5721.1|5715.1|5720.9|5714.9|0
1632887700000|2021-09-29 03:55:00|5720.4|5714.4|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|0
1632887710000|2021-09-29 03:55:10|5719.7|5713.7|5718.9|5712.9|5719.7|5713.7|5718.9|5712.9|1
1632887750000|2021-09-29 03:55:50|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632887760000|2021-09-29 03:56:00|5719.1|5713.1|5718.4|5712.4|5719.1|5713.1|5718.4|5712.4|0
1632887780000|2021-09-29 03:56:20|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|1
1632887870000|2021-09-29 03:57:50|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|4
1632887940000|2021-09-29 03:59:00|5719.9|5713.9|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|0
1632887970000|2021-09-29 03:59:30|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1632887980000|2021-09-29 03:59:40|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1632888000000|2021-09-29 04:00:00|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1632888030000|2021-09-29 04:00:30|5718.9|5712.9|5718.9|5712.9|5719.2|5713.2|5718.9|5712.9|0
1632888050000|2021-09-29 04:00:50|5719.2|5713.2|5719.4|5713.4|5719.4|5713.4|5719.2|5713.2|0
1632888100000|2021-09-29 04:01:40|5721.2|5715.2|5719.4|5713.4|5721.2|5715.2|5719.4|5713.4|3
1632888160000|2021-09-29 04:02:40|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1632888210000|2021-09-29 04:03:30|5720.2|5714.2|5720.4|5714.4|5720.4|5714.4|5720.2|5714.2|0
1632888220000|2021-09-29 04:03:40|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1632888310000|2021-09-29 04:05:10|5721.2|5715.2|5721.9|5715.9|5721.9|5715.9|5721.2|5715.2|0
1632888420000|2021-09-29 04:07:00|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|1
1632888430000|2021-09-29 04:07:10|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632888440000|2021-09-29 04:07:20|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632888470000|2021-09-29 04:07:50|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|2
1632888570000|2021-09-29 04:09:30|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632888580000|2021-09-29 04:09:40|5723.6|5717.6|5723.9|5717.9|5723.9|5717.9|5723.6|5717.6|2
1632888650000|2021-09-29 04:10:50|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632888690000|2021-09-29 04:11:30|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|1
1632888700000|2021-09-29 04:11:40|5722.1|5716.1|5722.4|5716.4|5722.4|5716.4|5722.1|5716.1|0
1632888710000|2021-09-29 04:11:50|5722.9|5716.9|5722.4|5716.4|5722.9|5716.9|5722.4|5716.4|2
1632888720000|2021-09-29 04:12:00|5721.7|5715.7|5722.4|5716.4|5722.4|5716.4|5721.7|5715.7|1
1632888870000|2021-09-29 04:14:30|5722.1|5716.1|5722.4|5716.4|5722.4|5716.4|5722.1|5716.1|0
1632888880000|2021-09-29 04:14:40|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1632888910000|2021-09-29 04:15:10|5721.7|5715.7|5722.4|5716.4|5722.4|5716.4|5721.7|5715.7|0
1632889010000|2021-09-29 04:16:50|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|2
1632889030000|2021-09-29 04:17:10|5722.6|5716.6|5722.9|5716.9|5722.9|5716.9|5722.6|5716.6|0
1632889040000|2021-09-29 04:17:20|||||||||10
1632889050000|2021-09-29 04:17:30|5722.4|5716.4|5722.9|5716.9|5722.9|5716.9|5722.4|5716.4|0
1632889060000|2021-09-29 04:17:40|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1632889070000|2021-09-29 04:17:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|8
1632889140000|2021-09-29 04:19:00|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1632889150000|2021-09-29 04:19:10|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632889180000|2021-09-29 04:19:40|5722.6|5716.6|5722.4|5716.4|5722.6|5716.6|5722.4|5716.4|0
1632889210000|2021-09-29 04:20:10|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1632889290000|2021-09-29 04:21:30|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|0
1632889320000|2021-09-29 04:22:00|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1632889330000|2021-09-29 04:22:10|5724.4|5718.4|5725.4|5719.4|5725.4|5719.4|5724.4|5718.4|2
1632889340000|2021-09-29 04:22:20|5725.7|5719.7|5727.4|5721.4|5727.4|5721.4|5725.7|5719.7|0
1632889360000|2021-09-29 04:22:40|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|0
1632889390000|2021-09-29 04:23:10|5727.4|5721.4|5728.9|5722.9|5728.9|5722.9|5725.9|5719.9|5
1632889420000|2021-09-29 04:23:40|5728.6|5722.6|5728.4|5722.4|5728.6|5722.6|5728.4|5722.4|0
1632889440000|2021-09-29 04:24:00|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632889480000|2021-09-29 04:24:40|5727.9|5721.9|5728.4|5722.4|5728.4|5722.4|5727.9|5721.9|0
1632889540000|2021-09-29 04:25:40|5728.9|5722.9|5729.2|5723.2|5729.2|5723.2|5728.9|5722.9|4
1632889550000|2021-09-29 04:25:50|5729.4|5723.4|5728.9|5722.9|5729.4|5723.4|5728.9|5722.9|0
1632889570000|2021-09-29 04:26:10|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1632889590000|2021-09-29 04:26:30|5728.6|5722.6|5729.4|5723.4|5729.4|5723.4|5727.9|5721.9|0
1632889600000|2021-09-29 04:26:40|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|3
1632889630000|2021-09-29 04:27:10|||||||||54
1632889640000|2021-09-29 04:27:20|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|7
1632889650000|2021-09-29 04:27:30|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|0
1632889680000|2021-09-29 04:28:00|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1632889690000|2021-09-29 04:28:10|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|15
1632889900000|2021-09-29 04:31:40|5730.1|5724.1|5730.6|5724.6|5730.6|5724.6|5730.1|5724.1|2
1632889910000|2021-09-29 04:31:50|5730.2|5724.2|5730.1|5724.1|5730.2|5724.2|5730.1|5724.1|0
1632889980000|2021-09-29 04:33:00|5729.6|5723.6|5729.1|5723.1|5729.6|5723.6|5729.1|5723.1|0
1632889990000|2021-09-29 04:33:10|5728.7|5722.7|5728.7|5722.7|5729.1|5723.1|5728.7|5722.7|0
1632890010000|2021-09-29 04:33:30|5727.7|5721.7|5728.7|5722.7|5728.7|5722.7|5727.7|5721.7|1
1632890020000|2021-09-29 04:33:40|5727.7|5721.7|5727.7|5721.7|5727.7|5721.7|5727.7|5721.7|0
1632890090000|2021-09-29 04:34:50|5727.1|5721.1|5727.6|5721.6|5727.6|5721.6|5727.1|5721.1|1
1632890140000|2021-09-29 04:35:40|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1632890150000|2021-09-29 04:35:50|5727.4|5721.4|5727.6|5721.6|5727.6|5721.6|5727.4|5721.4|1
1632890190000|2021-09-29 04:36:30|5727.2|5721.2|5727.4|5721.4|5727.4|5721.4|5726.7|5720.7|0
1632890200000|2021-09-29 04:36:40|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632890250000|2021-09-29 04:37:30|5727.2|5721.2|5726.1|5720.1|5727.2|5721.2|5726.1|5720.1|3
1632890270000|2021-09-29 04:37:50|5726.2|5720.2|5727.4|5721.4|5727.4|5721.4|5726.2|5720.2|2
1632890290000|2021-09-29 04:38:10|5727.7|5721.7|5727.7|5721.7|5727.7|5721.7|5727.7|5721.7|0
1632890310000|2021-09-29 04:38:30|5728.1|5722.1|5728.1|5722.1|5728.6|5722.6|5728.1|5722.1|0
1632890320000|2021-09-29 04:38:40|5727.7|5721.7|5727.6|5721.6|5727.7|5721.7|5727.6|5721.6|0
1632890330000|2021-09-29 04:38:50|5727.4|5721.4|5727.1|5721.1|5727.4|5721.4|5727.1|5721.1|2
1632890340000|2021-09-29 04:39:00|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632890350000|2021-09-29 04:39:10|5728.2|5722.2|5728.2|5722.2|5728.2|5722.2|5728.2|5722.2|0
1632890360000|2021-09-29 04:39:20|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|0
1632890370000|2021-09-29 04:39:30|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632890380000|2021-09-29 04:39:40|||||||||3
1632890400000|2021-09-29 04:40:00|5728.1|5722.1|5727.7|5721.7|5728.1|5722.1|5727.7|5721.7|0
1632890450000|2021-09-29 04:40:50|5727.2|5721.2|5727.1|5721.1|5727.2|5721.2|5727.1|5721.1|0
1632890470000|2021-09-29 04:41:10|5726.7|5720.7|5727.1|5721.1|5727.1|5721.1|5726.7|5720.7|0
1632890540000|2021-09-29 04:42:20|5726.7|5720.7|5726.6|5720.6|5726.7|5720.7|5726.6|5720.6|0
1632890570000|2021-09-29 04:42:50|5726.2|5720.2|5725.9|5719.9|5726.2|5720.2|5725.9|5719.9|1
1632890580000|2021-09-29 04:43:00|5725.7|5719.7|5725.6|5719.6|5725.7|5719.7|5725.2|5719.2|1
1632890590000|2021-09-29 04:43:10|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|0
1632890600000|2021-09-29 04:43:20|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5
1632890620000|2021-09-29 04:43:40|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.6|5719.6|0
1632890630000|2021-09-29 04:43:50|5725.6|5719.6|5725.2|5719.2|5725.6|5719.6|5725.2|5719.2|1
1632890640000|2021-09-29 04:44:00|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|0
1632890700000|2021-09-29 04:45:00|5725.4|5719.4|5725.7|5719.7|5725.7|5719.7|5725.4|5719.4|0
1632890740000|2021-09-29 04:45:40|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|2
1632890750000|2021-09-29 04:45:50|5725.2|5719.2|5725.6|5719.6|5725.6|5719.6|5725.2|5719.2|0
1632890760000|2021-09-29 04:46:00|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|0
1632890850000|2021-09-29 04:47:30|5725.4|5719.4|5725.7|5719.7|5725.7|5719.7|5725.4|5719.4|0
1632890870000|2021-09-29 04:47:50|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|2
1632890880000|2021-09-29 04:48:00|5725.6|5719.6|5725.2|5719.2|5725.6|5719.6|5725.2|5719.2|0
1632890910000|2021-09-29 04:48:30|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5724.6|5718.6|0
1632890920000|2021-09-29 04:48:40|5724.7|5718.7|5724.6|5718.6|5724.7|5718.7|5724.6|5718.6|0
1632891000000|2021-09-29 04:50:00|5724.9|5718.9|5725.1|5719.1|5725.1|5719.1|5724.9|5718.9|0
1632891090000|2021-09-29 04:51:30|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1632891110000|2021-09-29 04:51:50|5726.1|5720.1|5725.7|5719.7|5726.1|5720.1|5725.7|5719.7|0
1632891120000|2021-09-29 04:52:00|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.6|5719.6|0
1632891180000|2021-09-29 04:53:00|5725.6|5719.6|5725.2|5719.2|5725.6|5719.6|5725.1|5719.1|0
1632891200000|2021-09-29 04:53:20|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1632891220000|2021-09-29 04:53:40|5725.1|5719.1|5725.2|5719.2|5725.2|5719.2|5725.1|5719.1|0
1632891230000|2021-09-29 04:53:50|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|0
1632891240000|2021-09-29 04:54:00|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1632891250000|2021-09-29 04:54:10|5725.1|5719.1|5725.1|5719.1|5725.2|5719.2|5725.1|5719.1|0
1632891270000|2021-09-29 04:54:30|5725.2|5719.2|5725.1|5719.1|5725.2|5719.2|5725.1|5719.1|0
1632891280000|2021-09-29 04:54:40|5725.4|5719.4|5725.9|5719.9|5726.4|5720.4|5725.4|5719.4|1
1632891320000|2021-09-29 04:55:20|5726.1|5720.1|5726.2|5720.2|5726.7|5720.7|5726.1|5720.1|0
1632891340000|2021-09-29 04:55:40|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1632891400000|2021-09-29 04:56:40|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|0
1632891410000|2021-09-29 04:56:50|5726.2|5720.2|5726.6|5720.6|5726.6|5720.6|5726.2|5720.2|0
1632891500000|2021-09-29 04:58:20|5726.4|5720.4|5725.7|5719.7|5726.4|5720.4|5725.7|5719.7|0
1632891660000|2021-09-29 05:01:00|5726.1|5720.1|5726.6|5720.6|5726.6|5720.6|5726.1|5720.1|0
1632891670000|2021-09-29 05:01:10|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|0
1632891680000|2021-09-29 05:01:20|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1632891730000|2021-09-29 05:02:10|5726.2|5720.2|5726.1|5720.1|5726.2|5720.2|5726.1|5720.1|0
1632891750000|2021-09-29 05:02:30|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1632891820000|2021-09-29 05:03:40|5725.9|5719.9|5727.2|5721.2|5727.4|5721.4|5725.9|5719.9|1
1632891830000|2021-09-29 05:03:50|5726.9|5720.9|5727.2|5721.2|5727.4|5721.4|5726.9|5720.9|0
1632891840000|2021-09-29 05:04:00|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632891870000|2021-09-29 05:04:30|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1632891880000|2021-09-29 05:04:40|5727.6|5721.6|5727.1|5721.1|5727.6|5721.6|5727.1|5721.1|0
1632891900000|2021-09-29 05:05:00|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1632891930000|2021-09-29 05:05:30|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1632891960000|2021-09-29 05:06:00|5727.2|5721.2|5727.1|5721.1|5727.2|5721.2|5727.1|5721.1|0
1632891970000|2021-09-29 05:06:10|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|0
1632891980000|2021-09-29 05:06:20|5726.7|5720.7|5726.6|5720.6|5726.7|5720.7|5725.1|5719.1|3
1632891990000|2021-09-29 05:06:30|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1632892010000|2021-09-29 05:06:50|5723.2|5717.2|5724.1|5718.1|5724.1|5718.1|5723.2|5717.2|3
1632892020000|2021-09-29 05:07:00|5724.6|5718.6|5724.4|5718.4|5725.4|5719.4|5724.4|5718.4|0
1632892030000|2021-09-29 05:07:10|5724.1|5718.1|5723.1|5717.1|5724.1|5718.1|5723.1|5717.1|0
1632892040000|2021-09-29 05:07:20|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1632892050000|2021-09-29 05:07:30|5721.6|5715.6|5720.6|5714.6|5721.9|5715.9|5720.6|5714.6|2
1632892060000|2021-09-29 05:07:40|5720.9|5714.9|5721.1|5715.1|5721.1|5715.1|5720.9|5714.9|1
1632892070000|2021-09-29 05:07:50|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.6|5714.6|1
1632892080000|2021-09-29 05:08:00|5721.4|5715.4|5720.6|5714.6|5721.7|5715.7|5720.1|5714.1|4
1632892120000|2021-09-29 05:08:40|5720.1|5714.1|5718.2|5712.2|5720.1|5714.1|5718.2|5712.2|4
1632892130000|2021-09-29 05:08:50|5719.2|5713.2|5719.6|5713.6|5719.6|5713.6|5719.2|5713.2|0
1632892140000|2021-09-29 05:09:00|5719.2|5713.2|5719.1|5713.1|5719.2|5713.2|5719.1|5713.1|0
1632892150000|2021-09-29 05:09:10|5719.6|5713.6|5719.2|5713.2|5719.6|5713.6|5719.2|5713.2|0
1632892160000|2021-09-29 05:09:20|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1632892170000|2021-09-29 05:09:30|5719.2|5713.2|5720.1|5714.1|5720.1|5714.1|5719.2|5713.2|0
1632892180000|2021-09-29 05:09:40|5720.6|5714.6|5722.9|5716.9|5722.9|5716.9|5720.6|5714.6|0
1632892190000|2021-09-29 05:09:50|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|1
1632892220000|2021-09-29 05:10:20|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1632892240000|2021-09-29 05:10:40|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|2
1632892250000|2021-09-29 05:10:50|5723.1|5717.1|5722.6|5716.6|5723.1|5717.1|5722.2|5716.2|0
1632892260000|2021-09-29 05:11:00|5722.9|5716.9|5722.7|5716.7|5722.9|5716.9|5722.7|5716.7|0
1632892270000|2021-09-29 05:11:10|5721.9|5715.9|5722.7|5716.7|5723.2|5717.2|5721.9|5715.9|1
1632892310000|2021-09-29 05:11:50|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1632892340000|2021-09-29 05:12:20|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|0
1632892370000|2021-09-29 05:12:50|5722.4|5716.4|5719.9|5713.9|5722.4|5716.4|5719.9|5713.9|0
1632892380000|2021-09-29 05:13:00|5719.7|5713.7|5722.2|5716.2|5722.2|5716.2|5719.7|5713.7|0
1632892390000|2021-09-29 05:13:10|5721.2|5715.2|5720.7|5714.7|5721.7|5715.7|5720.7|5714.7|0
1632892570000|2021-09-29 05:16:10|5721.4|5715.4|5721.7|5715.7|5721.7|5715.7|5721.4|5715.4|0
1632892620000|2021-09-29 05:17:00|5721.6|5715.6|5720.7|5714.7|5721.6|5715.6|5720.7|5714.7|0
1632892660000|2021-09-29 05:17:40|5721.1|5715.1|5721.7|5715.7|5721.7|5715.7|5721.1|5715.1|0
1632892670000|2021-09-29 05:17:50|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5720.7|5714.7|0
1632892690000|2021-09-29 05:18:10|5721.4|5715.4|5721.7|5715.7|5721.7|5715.7|5721.4|5715.4|0
1632892700000|2021-09-29 05:18:20|5721.4|5715.4|5720.7|5714.7|5721.4|5715.4|5720.7|5714.7|0
1632892710000|2021-09-29 05:18:30|5719.5|5713.5|5719.7|5713.7|5719.7|5713.7|5719.2|5713.2|1
1632892730000|2021-09-29 05:18:50|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1632892740000|2021-09-29 05:19:00|5719.6|5713.6|5719.7|5713.7|5719.7|5713.7|5719.6|5713.6|0
1632892750000|2021-09-29 05:19:10|5721.7|5715.7|5721.4|5715.4|5722.2|5716.2|5721.4|5715.4|3
1632892760000|2021-09-29 05:19:20|5721.7|5715.7|5721.4|5715.4|5722.2|5716.2|5721.4|5715.4|1
1632892780000|2021-09-29 05:19:40|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|0
1632892790000|2021-09-29 05:19:50|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1632892800000|2021-09-29 05:20:00|5723.7|5717.7|5724.7|5718.7|5724.7|5718.7|5723.7|5717.7|0
1632892810000|2021-09-29 05:20:10|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|1
1632892820000|2021-09-29 05:20:20|5724.7|5718.7|5723.2|5717.2|5724.7|5718.7|5723.2|5717.2|1
1632892910000|2021-09-29 05:21:50|5724.2|5718.2|5724.7|5718.7|5724.7|5718.7|5723.7|5717.7|2
1632892920000|2021-09-29 05:22:00|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|0
1632892990000|2021-09-29 05:23:10|5725.1|5719.1|5724.7|5718.7|5725.1|5719.1|5724.7|5718.7|0
1632893010000|2021-09-29 05:23:30|5723.7|5717.7|5723.1|5717.1|5723.7|5717.7|5723.1|5717.1|2
1632893050000|2021-09-29 05:24:10|5722.7|5716.7|5721.2|5715.2|5722.7|5716.7|5721.2|5715.2|0
1632893060000|2021-09-29 05:24:20|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|0
1632893090000|2021-09-29 05:24:50|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|0
1632893100000|2021-09-29 05:25:00|5721.7|5715.7|5722.2|5716.2|5722.2|5716.2|5721.2|5715.2|1
1632893120000|2021-09-29 05:25:20|5721.2|5715.2|5722.7|5716.7|5722.7|5716.7|5721.2|5715.2|0
1632893130000|2021-09-29 05:25:30|5724.1|5718.1|5724.1|5718.1|5724.2|5718.2|5724.1|5718.1|3
1632893150000|2021-09-29 05:25:50|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|0
1632893160000|2021-09-29 05:26:00|5723.9|5717.9|5723.6|5717.6|5723.9|5717.9|5723.6|5717.6|0
1632893170000|2021-09-29 05:26:10|5724.1|5718.1|5724.2|5718.2|5724.2|5718.2|5724.1|5718.1|1
1632893190000|2021-09-29 05:26:30|5725.2|5719.2|5724.2|5718.2|5725.2|5719.2|5724.2|5718.2|1
1632893200000|2021-09-29 05:26:40|5723.7|5717.7|5723.7|5717.7|5724.2|5718.2|5723.7|5717.7|0
1632893210000|2021-09-29 05:26:50|5724.2|5718.2|5724.2|5718.2|5724.7|5718.7|5724.2|5718.2|0
1632893230000|2021-09-29 05:27:10|5724.1|5718.1|5723.7|5717.7|5724.1|5718.1|5723.7|5717.7|0
1632893240000|2021-09-29 05:27:20|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|0
1632893340000|2021-09-29 05:29:00|5722.2|5716.2|5722.7|5716.7|5723.2|5717.2|5722.2|5716.2|1
1632893350000|2021-09-29 05:29:10|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1632893370000|2021-09-29 05:29:30|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|0
1632893390000|2021-09-29 05:29:50|5722.4|5716.4|5722.7|5716.7|5722.7|5716.7|5722.2|5716.2|0
1632893400000|2021-09-29 05:30:00|5723.2|5717.2|5723.7|5717.7|5725.6|5719.6|5723.2|5717.2|6
1632893410000|2021-09-29 05:30:10|5724.1|5718.1|5725.1|5719.1|5725.1|5719.1|5724.1|5718.1|0
1632893420000|2021-09-29 05:30:20|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|0
1632893460000|2021-09-29 05:31:00|5724.7|5718.7|5724.2|5718.2|5724.7|5718.7|5724.2|5718.2|0
1632893470000|2021-09-29 05:31:10|5723.4|5717.4|5725.2|5719.2|5725.2|5719.2|5723.4|5717.4|1
1632893480000|2021-09-29 05:31:20|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1632893510000|2021-09-29 05:31:50|5725.9|5719.9|5726.1|5720.1|5726.1|5720.1|5725.9|5719.9|0
1632893520000|2021-09-29 05:32:00|5728.2|5722.2|5728.7|5722.7|5729.2|5723.2|5727.7|5721.7|1
1632893530000|2021-09-29 05:32:10|5729.2|5723.2|5729.2|5723.2|5729.6|5723.6|5729.2|5723.2|0
1632893540000|2021-09-29 05:32:20|5728.7|5722.7|5729.7|5723.7|5729.7|5723.7|5728.7|5722.7|1
1632893550000|2021-09-29 05:32:30|5730.1|5724.1|5730.1|5724.1|5730.2|5724.2|5730.1|5724.1|0
1632893560000|2021-09-29 05:32:40|5730.2|5724.2|5729.6|5723.6|5730.2|5724.2|5729.6|5723.6|0
1632893580000|2021-09-29 05:33:00|5729.7|5723.7|5730.2|5724.2|5730.2|5724.2|5729.7|5723.7|0
1632893590000|2021-09-29 05:33:10|5730.1|5724.1|5729.7|5723.7|5730.1|5724.1|5729.7|5723.7|0
1632893600000|2021-09-29 05:33:20|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|5729.9|5723.9|1
1632893610000|2021-09-29 05:33:30|5730.1|5724.1|5730.2|5724.2|5730.2|5724.2|5730.1|5724.1|0
1632893620000|2021-09-29 05:33:40|5730.1|5724.1|5730.1|5724.1|5730.7|5724.7|5729.7|5723.7|0
1632893630000|2021-09-29 05:33:50|5730.2|5724.2|5730.1|5724.1|5730.2|5724.2|5730.1|5724.1|0
1632893640000|2021-09-29 05:34:00|5730.2|5724.2|5732.6|5726.6|5732.9|5726.9|5730.2|5724.2|3
1632893650000|2021-09-29 05:34:10|5732.4|5726.4|5731.2|5725.2|5732.4|5726.4|5731.1|5725.1|2
1632893660000|2021-09-29 05:34:20|5731.6|5725.6|5732.7|5726.7|5732.7|5726.7|5731.6|5725.6|0
1632893680000|2021-09-29 05:34:40|5733.7|5727.7|5734.2|5728.2|5734.2|5728.2|5733.7|5727.7|4
1632893720000|2021-09-29 05:35:20|5733.9|5727.9|5733.7|5727.7|5733.9|5727.9|5733.7|5727.7|0
1632893800000|2021-09-29 05:36:40|5734.2|5728.2|5733.7|5727.7|5734.6|5728.6|5733.7|5727.7|0
1632893810000|2021-09-29 05:36:50|5734.7|5728.7|5734.6|5728.6|5734.7|5728.7|5734.6|5728.6|5
1632893820000|2021-09-29 05:37:00|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|0
1632893830000|2021-09-29 05:37:10|5735.1|5729.1|5738.2|5732.2|5738.2|5732.2|5735.1|5729.1|4
1632893840000|2021-09-29 05:37:20|5738.6|5732.6|5737.7|5731.7|5738.6|5732.6|5737.2|5731.2|2
1632893850000|2021-09-29 05:37:30|5738.1|5732.1|5740.2|5734.2|5740.7|5734.7|5737.7|5731.7|4
1632893860000|2021-09-29 05:37:40|5739.9|5733.9|5740.7|5734.7|5740.7|5734.7|5739.7|5733.7|0
1632893870000|2021-09-29 05:37:50|5740.6|5734.6|5740.7|5734.7|5740.7|5734.7|5740.6|5734.6|0
1632893880000|2021-09-29 05:38:00|5740.2|5734.2|5742.2|5736.2|5742.2|5736.2|5740.2|5734.2|2
1632893890000|2021-09-29 05:38:10|5742.4|5736.4|5743.2|5737.2|5743.2|5737.2|5742.4|5736.4|3
1632893910000|2021-09-29 05:38:30|5742.9|5736.9|5742.6|5736.6|5742.9|5736.9|5742.6|5736.6|1
1632893920000|2021-09-29 05:38:40|5742.2|5736.2|5741.2|5735.2|5742.7|5736.7|5741.2|5735.2|0
1632893930000|2021-09-29 05:38:50|5741.7|5735.7|5742.7|5736.7|5742.7|5736.7|5741.7|5735.7|2
1632893940000|2021-09-29 05:39:00|5742.6|5736.6|5741.7|5735.7|5742.6|5736.6|5741.7|5735.7|0
1632893950000|2021-09-29 05:39:10|5741.9|5735.9|5741.7|5735.7|5742.2|5736.2|5741.7|5735.7|0
1632893960000|2021-09-29 05:39:20|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.9|5733.9|1
1632893970000|2021-09-29 05:39:30|5740.1|5734.1|5740.4|5734.4|5740.4|5734.4|5740.1|5734.1|0
1632893980000|2021-09-29 05:39:40|5740.1|5734.1|5738.2|5732.2|5740.4|5734.4|5738.2|5732.2|5
1632894000000|2021-09-29 05:40:00|5740.1|5734.1|5740.8|5734.8|5740.8|5734.8|5739.7|5733.7|6
1632894010000|2021-09-29 05:40:10|5740.2|5734.2|5738.7|5732.7|5740.2|5734.2|5738.7|5732.7|0
1632894030000|2021-09-29 05:40:30|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1632894050000|2021-09-29 05:40:50|5739.6|5733.6|5740.2|5734.2|5740.2|5734.2|5739.2|5733.2|0
1632894060000|2021-09-29 05:41:00|5740.1|5734.1|5739.7|5733.7|5740.1|5734.1|5739.2|5733.2|0
1632894070000|2021-09-29 05:41:10|5740.2|5734.2|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632894080000|2021-09-29 05:41:20|5740.2|5734.2|5738.7|5732.7|5740.2|5734.2|5738.7|5732.7|0
1632894100000|2021-09-29 05:41:40|5738.2|5732.2|5738.7|5732.7|5738.7|5732.7|5737.2|5731.2|0
1632894110000|2021-09-29 05:41:50|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5738.7|5732.7|0
1632894120000|2021-09-29 05:42:00|5740.1|5734.1|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632894140000|2021-09-29 05:42:20|5738.7|5732.7|5739.2|5733.2|5739.2|5733.2|5738.2|5732.2|0
1632894150000|2021-09-29 05:42:30|5739.1|5733.1|5739.6|5733.6|5739.6|5733.6|5738.7|5732.7|0
1632894160000|2021-09-29 05:42:40|5739.7|5733.7|5740.7|5734.7|5741.1|5735.1|5739.7|5733.7|0
1632894180000|2021-09-29 05:43:00|5740.6|5734.6|5742.7|5736.7|5742.7|5736.7|5740.2|5734.2|1
1632894210000|2021-09-29 05:43:30|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|0
1632894220000|2021-09-29 05:43:40|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|0
1632894230000|2021-09-29 05:43:50|5743.1|5737.1|5743.2|5737.2|5743.2|5737.2|5743.1|5737.1|0
1632894240000|2021-09-29 05:44:00|5744.6|5738.6|5744.7|5738.7|5744.7|5738.7|5744.6|5738.6|14
1632894250000|2021-09-29 05:44:10|5745.1|5739.1|5744.7|5738.7|5745.1|5739.1|5744.7|5738.7|0
1632894260000|2021-09-29 05:44:20|5744.4|5738.4|5744.2|5738.2|5744.4|5738.4|5744.2|5738.2|0
1632894290000|2021-09-29 05:44:50|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5743.7|5737.7|0
1632894330000|2021-09-29 05:45:30|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|4
1632894340000|2021-09-29 05:45:40|5744.7|5738.7|5742.7|5736.7|5744.7|5738.7|5742.7|5736.7|0
1632894350000|2021-09-29 05:45:50|5743.1|5737.1|5743.7|5737.7|5744.2|5738.2|5743.1|5737.1|0
1632894370000|2021-09-29 05:46:10|5743.9|5737.9|5745.1|5739.1|5745.1|5739.1|5743.9|5737.9|1
1632894380000|2021-09-29 05:46:20|5744.7|5738.7|5744.2|5738.2|5745.1|5739.1|5743.7|5737.7|0
1632894390000|2021-09-29 05:46:30|5743.7|5737.7|5744.2|5738.2|5744.2|5738.2|5743.7|5737.7|0
1632894400000|2021-09-29 05:46:40|5745.1|5739.1|5745.2|5739.2|5745.2|5739.2|5745.1|5739.1|0
1632894410000|2021-09-29 05:46:50|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|1
1632894420000|2021-09-29 05:47:00|5745.2|5739.2|5744.7|5738.7|5745.2|5739.2|5744.4|5738.4|0
1632894430000|2021-09-29 05:47:10|5745.1|5739.1|5744.2|5738.2|5745.1|5739.1|5743.9|5737.9|0
1632894440000|2021-09-29 05:47:20|5743.7|5737.7|5744.7|5738.7|5744.7|5738.7|5743.7|5737.7|0
1632894450000|2021-09-29 05:47:30|5743.7|5737.7|5744.1|5738.1|5744.2|5738.2|5743.7|5737.7|0
1632894460000|2021-09-29 05:47:40|5743.7|5737.7|5744.2|5738.2|5744.7|5738.7|5743.7|5737.7|3
1632894480000|2021-09-29 05:48:00|5744.7|5738.7|5744.1|5738.1|5745.1|5739.1|5743.7|5737.7|0
1632894490000|2021-09-29 05:48:10|5744.2|5738.2|5745.2|5739.2|5745.2|5739.2|5744.2|5738.2|0
1632894500000|2021-09-29 05:48:20|5745.1|5739.1|5744.2|5738.2|5745.1|5739.1|5743.9|5737.9|0
1632894510000|2021-09-29 05:48:30|5744.4|5738.4|5744.7|5738.7|5744.7|5738.7|5744.4|5738.4|0
1632894530000|2021-09-29 05:48:50|5745.1|5739.1|5745.2|5739.2|5745.2|5739.2|5745.1|5739.1|0
1632894540000|2021-09-29 05:49:00|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5745.7|5739.7|0
1632894550000|2021-09-29 05:49:10|5745.9|5739.9|5745.2|5739.2|5745.9|5739.9|5745.2|5739.2|0
1632894560000|2021-09-29 05:49:20|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|1
1632894580000|2021-09-29 05:49:40|5746.2|5740.2|5745.7|5739.7|5746.2|5740.2|5745.2|5739.2|1
1632894590000|2021-09-29 05:49:50|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|0
1632894600000|2021-09-29 05:50:00|5746.2|5740.2|5748.2|5742.2|5748.2|5742.2|5746.2|5740.2|2
1632894610000|2021-09-29 05:50:10|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1632894630000|2021-09-29 05:50:30|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|0
1632894640000|2021-09-29 05:50:40|5748.7|5742.7|5747.7|5741.7|5748.7|5742.7|5747.7|5741.7|10
1632894670000|2021-09-29 05:51:10|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|0
1632894680000|2021-09-29 05:51:20|5746.3|5740.3|5745.7|5739.7|5747.2|5741.2|5745.7|5739.7|1
1632894690000|2021-09-29 05:51:30|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632894700000|2021-09-29 05:51:40|5744.9|5738.9|5744.2|5738.2|5744.9|5738.9|5744.2|5738.2|3
1632894720000|2021-09-29 05:52:00|5743.7|5737.7|5744.2|5738.2|5744.2|5738.2|5743.7|5737.7|1
1632894750000|2021-09-29 05:52:30|5744.6|5738.6|5744.7|5738.7|5744.7|5738.7|5744.6|5738.6|1
1632894770000|2021-09-29 05:52:50|5745.1|5739.1|5745.7|5739.7|5745.7|5739.7|5745.1|5739.1|1
1632894790000|2021-09-29 05:53:10|5746.1|5740.1|5747.7|5741.7|5747.7|5741.7|5746.1|5740.1|1
1632894800000|2021-09-29 05:53:20|5747.1|5741.1|5747.2|5741.2|5747.7|5741.7|5747.1|5741.1|1
1632894810000|2021-09-29 05:53:30|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|0
1632894830000|2021-09-29 05:53:50|5746.4|5740.4|5745.2|5739.2|5746.4|5740.4|5745.2|5739.2|0
1632894840000|2021-09-29 05:54:00|5745.4|5739.4|5745.7|5739.7|5745.7|5739.7|5745.4|5739.4|0
1632894860000|2021-09-29 05:54:20|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632894870000|2021-09-29 05:54:30|5745.7|5739.7|5746.7|5740.7|5746.7|5740.7|5745.7|5739.7|0
1632894910000|2021-09-29 05:55:10|5746.4|5740.4|5746.2|5740.2|5746.4|5740.4|5746.2|5740.2|0
1632894930000|2021-09-29 05:55:30|5745.9|5739.9|5744.7|5738.7|5745.9|5739.9|5744.7|5738.7|0
1632894950000|2021-09-29 05:55:50|5744.4|5738.4|5744.2|5738.2|5744.4|5738.4|5743.7|5737.7|0
1632894960000|2021-09-29 05:56:00|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.2|5737.2|1
1632894980000|2021-09-29 05:56:20|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|0
1632894990000|2021-09-29 05:56:30|||||||||1
1632895000000|2021-09-29 05:56:40|5744.7|5738.7|5745.2|5739.2|5745.2|5739.2|5744.7|5738.7|0
1632895010000|2021-09-29 05:56:50|5746.7|5740.7|5747.2|5741.2|5747.2|5741.2|5746.7|5740.7|1
1632895040000|2021-09-29 05:57:20|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1632895050000|2021-09-29 05:57:30|5747.6|5741.6|5747.1|5741.1|5747.6|5741.6|5747.1|5741.1|7
1632895060000|2021-09-29 05:57:40|5747.4|5741.4|5748.1|5742.1|5748.1|5742.1|5747.4|5741.4|2
1632895070000|2021-09-29 05:57:50|||||||||1
1632895090000|2021-09-29 05:58:10|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|0
1632895110000|2021-09-29 05:58:30|5748.1|5742.1|5748.1|5742.1|5748.2|5742.2|5747.7|5741.7|0
1632895120000|2021-09-29 05:58:40|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1632895130000|2021-09-29 05:58:50|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|0
1632895140000|2021-09-29 05:59:00|5746.7|5740.7|5745.2|5739.2|5747.1|5741.1|5743.7|5737.7|7
1632895150000|2021-09-29 05:59:10|5744.9|5738.9|5745.2|5739.2|5745.2|5739.2|5744.7|5738.7|0
1632895160000|2021-09-29 05:59:20|5745.4|5739.4|5744.7|5738.7|5745.7|5739.7|5744.7|5738.7|2
1632895180000|2021-09-29 05:59:40|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|0
1632895190000|2021-09-29 05:59:50|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632895200000|2021-09-29 06:00:00|5745.6|5739.6|5747.7|5741.7|5747.7|5741.7|5745.6|5739.6|1
1632895210000|2021-09-29 06:00:10|5747.6|5741.6|5746.7|5740.7|5747.7|5741.7|5746.7|5740.7|0
1632895230000|2021-09-29 06:00:30|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|0
1632895240000|2021-09-29 06:00:40|5747.4|5741.4|5747.7|5741.7|5748.2|5742.2|5747.4|5741.4|1
1632895250000|2021-09-29 06:00:50|5748.4|5742.4|5747.7|5741.7|5748.6|5742.6|5747.7|5741.7|9
1632895260000|2021-09-29 06:01:00|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5747.7|5741.7|16
1632895270000|2021-09-29 06:01:10|5747.7|5741.7|5747.7|5741.7|5748.2|5742.2|5747.7|5741.7|0
1632895280000|2021-09-29 06:01:20|5747.2|5741.2|5746.2|5740.2|5747.2|5741.2|5745.7|5739.7|1
1632895300000|2021-09-29 06:01:40|5744.7|5738.7|5745.4|5739.4|5745.4|5739.4|5744.7|5738.7|0
1632895310000|2021-09-29 06:01:50|5746.1|5740.1|5745.7|5739.7|5746.2|5740.2|5745.7|5739.7|1
1632895320000|2021-09-29 06:02:00|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5745.7|5739.7|0
1632895330000|2021-09-29 06:02:10|5745.7|5739.7|5745.4|5739.4|5745.7|5739.7|5745.4|5739.4|0
1632895340000|2021-09-29 06:02:20|5744.9|5738.9|5744.7|5738.7|5744.9|5738.9|5744.7|5738.7|0
1632895350000|2021-09-29 06:02:30|5745.1|5739.1|5745.2|5739.2|5745.2|5739.2|5745.1|5739.1|0
1632895390000|2021-09-29 06:03:10|5745.6|5739.6|5745.4|5739.4|5746.2|5740.2|5745.4|5739.4|0
1632895400000|2021-09-29 06:03:20|5745.9|5739.9|5745.4|5739.4|5745.9|5739.9|5745.2|5739.2|0
1632895410000|2021-09-29 06:03:30|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632895420000|2021-09-29 06:03:40|5745.1|5739.1|5743.9|5737.9|5745.2|5739.2|5743.9|5737.9|1
1632895430000|2021-09-29 06:03:50|5743.7|5737.7|5741.7|5735.7|5745.1|5739.1|5741.4|5735.4|3
1632895440000|2021-09-29 06:04:00|5741.9|5735.9|5741.4|5735.4|5742.2|5736.2|5741.2|5735.2|2
1632895450000|2021-09-29 06:04:10|5741.7|5735.7|5742.2|5736.2|5742.2|5736.2|5741.7|5735.7|0
1632895460000|2021-09-29 06:04:20|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|0
1632895470000|2021-09-29 06:04:30|5741.4|5735.4|5740.7|5734.7|5741.4|5735.4|5740.7|5734.7|0
1632895480000|2021-09-29 06:04:40|5740.2|5734.2|5737.7|5731.7|5740.2|5734.2|5737.7|5731.7|11
1632895490000|2021-09-29 06:04:50|5737.2|5731.2|5736.7|5730.7|5737.7|5731.7|5736.7|5730.7|0
1632895500000|2021-09-29 06:05:00|5736.9|5730.9|5738.2|5732.2|5738.2|5732.2|5736.7|5730.7|2
1632895510000|2021-09-29 06:05:10|5737.6|5731.6|5738.2|5732.2|5738.7|5732.7|5737.2|5731.2|0
1632895520000|2021-09-29 06:05:20|5737.9|5731.9|5737.7|5731.7|5738.2|5732.2|5737.7|5731.7|0
1632895530000|2021-09-29 06:05:30|5737.4|5731.4|5737.2|5731.2|5737.7|5731.7|5736.7|5730.7|1
1632895540000|2021-09-29 06:05:40|5737.6|5731.6|5738.2|5732.2|5738.2|5732.2|5737.2|5731.2|0
1632895550000|2021-09-29 06:05:50|5737.7|5731.7|5737.2|5731.2|5738.2|5732.2|5737.2|5731.2|1
1632895560000|2021-09-29 06:06:00|5738.1|5732.1|5738.2|5732.2|5738.7|5732.7|5738.1|5732.1|0
1632895570000|2021-09-29 06:06:10|5738.8|5732.8|5739.4|5733.4|5739.4|5733.4|5738.8|5732.8|1
1632895580000|2021-09-29 06:06:20|5739.1|5733.1|5738.2|5732.2|5739.1|5733.1|5738.2|5732.2|0
1632895590000|2021-09-29 06:06:30|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1632895600000|2021-09-29 06:06:40|5738.6|5732.6|5738.2|5732.2|5738.6|5732.6|5738.2|5732.2|1
1632895610000|2021-09-29 06:06:50|5738.6|5732.6|5739.2|5733.2|5739.7|5733.7|5738.2|5732.2|0
1632895620000|2021-09-29 06:07:00|5738.7|5732.7|5739.2|5733.2|5739.7|5733.7|5738.7|5732.7|0
1632895630000|2021-09-29 06:07:10|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|0
1632895640000|2021-09-29 06:07:20|5739.2|5733.2|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|0
1632895660000|2021-09-29 06:07:40|5739.4|5733.4|5738.7|5732.7|5739.4|5733.4|5738.7|5732.7|0
1632895670000|2021-09-29 06:07:50|5739.4|5733.4|5739.2|5733.2|5739.9|5733.9|5739.2|5733.2|0
1632895680000|2021-09-29 06:08:00|5738.9|5732.9|5740.2|5734.2|5740.2|5734.2|5738.2|5732.2|1
1632895700000|2021-09-29 06:08:20|5739.7|5733.7|5740.2|5734.2|5740.7|5734.7|5739.4|5733.4|0
1632895720000|2021-09-29 06:08:40|5739.7|5733.7|5740.2|5734.2|5740.2|5734.2|5739.7|5733.7|1
1632895740000|2021-09-29 06:09:00|5739.7|5733.7|5740.2|5734.2|5740.2|5734.2|5739.7|5733.7|0
1632895750000|2021-09-29 06:09:10|5739.9|5733.9|5738.2|5732.2|5739.9|5733.9|5737.7|5731.7|3
1632895770000|2021-09-29 06:09:30|5737.9|5731.9|5737.7|5731.7|5737.9|5731.9|5737.2|5731.2|1
1632895780000|2021-09-29 06:09:40|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.2|5732.2|0
1632895800000|2021-09-29 06:10:00|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|0
1632895810000|2021-09-29 06:10:10|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|5736.7|5730.7|1
1632895830000|2021-09-29 06:10:30|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|0
1632895850000|2021-09-29 06:10:50|5739.1|5733.1|5740.2|5734.2|5740.6|5734.6|5739.1|5733.1|2
1632895860000|2021-09-29 06:11:00|5742.2|5736.2|5741.7|5735.7|5742.2|5736.2|5740.2|5734.2|5
1632895870000|2021-09-29 06:11:10|5741.1|5735.1|5740.2|5734.2|5742.2|5736.2|5740.2|5734.2|1
1632895880000|2021-09-29 06:11:20|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.2|5734.2|5
1632895900000|2021-09-29 06:11:40|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|0
1632895910000|2021-09-29 06:11:50|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5739.7|5733.7|2
1632895920000|2021-09-29 06:12:00|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5739.7|5733.7|0
1632895960000|2021-09-29 06:12:40|5740.6|5734.6|5740.2|5734.2|5740.6|5734.6|5740.2|5734.2|0
1632895970000|2021-09-29 06:12:50|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|0
1632896000000|2021-09-29 06:13:20|5740.2|5734.2|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632896010000|2021-09-29 06:13:30|5739.2|5733.2|5737.7|5731.7|5739.7|5733.7|5737.7|5731.7|2
1632896020000|2021-09-29 06:13:40|5738.7|5732.7|5738.6|5732.6|5739.2|5733.2|5738.2|5732.2|1
1632896040000|2021-09-29 06:14:00|5739.1|5733.1|5739.2|5733.2|5739.7|5733.7|5739.1|5733.1|0
1632896050000|2021-09-29 06:14:10|5739.7|5733.7|5737.7|5731.7|5739.7|5733.7|5737.7|5731.7|2
1632896060000|2021-09-29 06:14:20|5738.1|5732.1|5739.7|5733.7|5739.7|5733.7|5738.1|5732.1|0
1632896080000|2021-09-29 06:14:40|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5738.7|5732.7|0
1632896090000|2021-09-29 06:14:50|5739.6|5733.6|5739.2|5733.2|5739.6|5733.6|5739.2|5733.2|0
1632896100000|2021-09-29 06:15:00|5739.6|5733.6|5741.7|5735.7|5742.1|5736.1|5739.6|5733.6|0
1632896110000|2021-09-29 06:15:10|5742.1|5736.1|5741.7|5735.7|5742.1|5736.1|5741.7|5735.7|0
1632896120000|2021-09-29 06:15:20|5742.1|5736.1|5742.2|5736.2|5742.6|5736.6|5742.1|5736.1|0
1632896130000|2021-09-29 06:15:30|5741.7|5735.7|5741.7|5735.7|5742.1|5736.1|5741.7|5735.7|0
1632896160000|2021-09-29 06:16:00|5741.1|5735.1|5740.7|5734.7|5741.1|5735.1|5740.7|5734.7|0
1632896170000|2021-09-29 06:16:10|5739.1|5733.1|5739.1|5733.1|5739.6|5733.6|5738.7|5732.7|6
1632896180000|2021-09-29 06:16:20|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1632896190000|2021-09-29 06:16:30|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5738.7|5732.7|0
1632896200000|2021-09-29 06:16:40|5739.2|5733.2|5738.7|5732.7|5739.2|5733.2|5738.7|5732.7|0
1632896210000|2021-09-29 06:16:50|5739.2|5733.2|5739.1|5733.1|5739.4|5733.4|5738.7|5732.7|0
1632896220000|2021-09-29 06:17:00|5739.7|5733.7|5740.7|5734.7|5740.7|5734.7|5739.6|5733.6|0
1632896230000|2021-09-29 06:17:10|5741.4|5735.4|5741.6|5735.6|5741.6|5735.6|5741.2|5735.2|0
1632896240000|2021-09-29 06:17:20|5740.9|5734.9|5740.7|5734.7|5740.9|5734.9|5740.7|5734.7|0
1632896250000|2021-09-29 06:17:30|5741.1|5735.1|5741.2|5735.2|5741.2|5735.2|5741.1|5735.1|0
1632896260000|2021-09-29 06:17:40|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|0
1632896270000|2021-09-29 06:17:50|5741.2|5735.2|5741.6|5735.6|5741.6|5735.6|5741.2|5735.2|0
1632896280000|2021-09-29 06:18:00|5740.7|5734.7|5741.6|5735.6|5741.6|5735.6|5740.7|5734.7|2
1632896290000|2021-09-29 06:18:10|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|0
1632896310000|2021-09-29 06:18:30|5741.6|5735.6|5741.2|5735.2|5741.6|5735.6|5741.2|5735.2|0
1632896320000|2021-09-29 06:18:40|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|0
1632896340000|2021-09-29 06:19:00|5741.2|5735.2|5742.6|5736.6|5742.6|5736.6|5741.2|5735.2|0
1632896360000|2021-09-29 06:19:20|5742.9|5736.9|5743.2|5737.2|5743.2|5737.2|5742.9|5736.9|0
1632896400000|2021-09-29 06:20:00|5744.2|5738.2|5747.7|5741.7|5748.6|5742.6|5744.2|5738.2|57
1632896410000|2021-09-29 06:20:10|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|0
1632896420000|2021-09-29 06:20:20|5747.9|5741.9|5747.2|5741.2|5747.9|5741.9|5747.2|5741.2|0
1632896430000|2021-09-29 06:20:30|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1632896440000|2021-09-29 06:20:40|5747.4|5741.4|5747.2|5741.2|5747.4|5741.4|5747.2|5741.2|0
1632896460000|2021-09-29 06:21:00|5746.7|5740.7|5747.2|5741.2|5747.2|5741.2|5746.7|5740.7|0
1632896470000|2021-09-29 06:21:10|5746.7|5740.7|5747.2|5741.2|5747.2|5741.2|5746.2|5740.2|1
1632896480000|2021-09-29 06:21:20|5746.2|5740.2|5746.2|5740.2|5747.2|5741.2|5746.2|5740.2|1
1632896490000|2021-09-29 06:21:30|5745.1|5739.1|5746.2|5740.2|5746.2|5740.2|5745.1|5739.1|0
1632896500000|2021-09-29 06:21:40|5745.9|5739.9|5746.2|5740.2|5746.2|5740.2|5745.7|5739.7|0
1632896510000|2021-09-29 06:21:50|5746.6|5740.6|5746.2|5740.2|5746.7|5740.7|5746.2|5740.2|0
1632896520000|2021-09-29 06:22:00|5746.6|5740.6|5747.2|5741.2|5747.2|5741.2|5746.6|5740.6|0
1632896530000|2021-09-29 06:22:10|5747.6|5741.6|5748.2|5742.2|5748.2|5742.2|5747.6|5741.6|0
1632896540000|2021-09-29 06:22:20|5747.7|5741.7|5747.7|5741.7|5748.4|5742.4|5747.7|5741.7|1
1632896570000|2021-09-29 06:22:50|5747.1|5741.1|5746.7|5740.7|5747.6|5741.6|5746.4|5740.4|0
1632896580000|2021-09-29 06:23:00|5747.2|5741.2|5746.7|5740.7|5747.7|5741.7|5746.7|5740.7|0
1632896600000|2021-09-29 06:23:20|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1632896610000|2021-09-29 06:23:30|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5744.7|5738.7|0
1632896620000|2021-09-29 06:23:40|5746.2|5740.2|5747.7|5741.7|5747.7|5741.7|5746.2|5740.2|1
1632896640000|2021-09-29 06:24:00|5748.2|5742.2|5748.2|5742.2|5748.4|5742.4|5748.2|5742.2|0
1632896660000|2021-09-29 06:24:20|5747.7|5741.7|5747.7|5741.7|5748.2|5742.2|5747.7|5741.7|0
1632896670000|2021-09-29 06:24:30|5747.6|5741.6|5747.2|5741.2|5747.6|5741.6|5745.7|5739.7|1
1632896700000|2021-09-29 06:25:00|5747.9|5741.9|5747.7|5741.7|5748.2|5742.2|5747.7|5741.7|0
1632896720000|2021-09-29 06:25:20|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|0
1632896780000|2021-09-29 06:26:20|5744.7|5738.7|5745.7|5739.7|5745.7|5739.7|5744.7|5738.7|2
1632896790000|2021-09-29 06:26:30|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632896800000|2021-09-29 06:26:40|5745.6|5739.6|5744.9|5738.9|5746.2|5740.2|5744.9|5738.9|0
1632896810000|2021-09-29 06:26:50|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1632896820000|2021-09-29 06:27:00|5745.7|5739.7|5744.7|5738.7|5745.7|5739.7|5744.7|5738.7|0
1632896830000|2021-09-29 06:27:10|5744.2|5738.2|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|0
1632896850000|2021-09-29 06:27:30|5744.7|5738.7|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|0
1632896860000|2021-09-29 06:27:40|5744.6|5738.6|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|0
1632896870000|2021-09-29 06:27:50|5744.7|5738.7|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|0
1632896880000|2021-09-29 06:28:00|5743.9|5737.9|5743.7|5737.7|5743.9|5737.9|5743.7|5737.7|1
1632896890000|2021-09-29 06:28:10|5743.2|5737.2|5743.7|5737.7|5744.2|5738.2|5742.7|5736.7|2
1632896900000|2021-09-29 06:28:20|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|2
1632896910000|2021-09-29 06:28:30|5742.7|5736.7|5743.7|5737.7|5744.2|5738.2|5742.7|5736.7|4
1632896920000|2021-09-29 06:28:40|5744.2|5738.2|5743.7|5737.7|5744.2|5738.2|5743.7|5737.7|0
1632896940000|2021-09-29 06:29:00|5744.1|5738.1|5744.7|5738.7|5744.7|5738.7|5744.1|5738.1|0
1632896950000|2021-09-29 06:29:10|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5744.1|5738.1|0
1632896970000|2021-09-29 06:29:30|5744.6|5738.6|5745.7|5739.7|5745.7|5739.7|5744.6|5738.6|0
1632896980000|2021-09-29 06:29:40|5745.6|5739.6|5744.7|5738.7|5745.6|5739.6|5744.7|5738.7|0
1632896990000|2021-09-29 06:29:50|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5743.7|5737.7|0
1632897000000|2021-09-29 06:30:00|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.2|5737.2|0
1632897010000|2021-09-29 06:30:10|5743.1|5737.1|5743.2|5737.2|5743.2|5737.2|5742.2|5736.2|0
1632897020000|2021-09-29 06:30:20|5742.9|5736.9|5743.2|5737.2|5744.2|5738.2|5742.7|5736.7|0
1632897030000|2021-09-29 06:30:30|5743.4|5737.4|5743.2|5737.2|5743.7|5737.7|5743.2|5737.2|0
1632897040000|2021-09-29 06:30:40|5743.7|5737.7|5743.2|5737.2|5743.7|5737.7|5743.2|5737.2|0
1632897050000|2021-09-29 06:30:50|5742.7|5736.7|5739.2|5733.2|5742.7|5736.7|5739.2|5733.2|10
1632897060000|2021-09-29 06:31:00|5739.7|5733.7|5738.7|5732.7|5740.7|5734.7|5738.7|5732.7|0
1632897070000|2021-09-29 06:31:10|5737.5|5731.5|5736.7|5730.7|5737.5|5731.5|5736.7|5730.7|4
1632897080000|2021-09-29 06:31:20|5736.4|5730.4|5733.2|5727.2|5736.4|5730.4|5731.7|5725.7|52
1632897090000|2021-09-29 06:31:30|5732.9|5726.9|5733.7|5727.7|5733.7|5727.7|5732.7|5726.7|0
1632897100000|2021-09-29 06:31:40|5733.9|5727.9|5734.2|5728.2|5734.2|5728.2|5733.9|5727.9|1
1632897110000|2021-09-29 06:31:50|5735.7|5729.7|5734.7|5728.7|5736.7|5730.7|5734.7|5728.7|0
1632897120000|2021-09-29 06:32:00|5735.6|5729.6|5735.2|5729.2|5736.1|5730.1|5734.7|5728.7|0
1632897130000|2021-09-29 06:32:10|5735.4|5729.4|5737.7|5731.7|5737.7|5731.7|5735.4|5729.4|0
1632897140000|2021-09-29 06:32:20|5737.6|5731.6|5736.2|5730.2|5737.6|5731.6|5735.7|5729.7|0
1632897150000|2021-09-29 06:32:30|5735.7|5729.7|5736.7|5730.7|5737.6|5731.6|5735.7|5729.7|0
1632897160000|2021-09-29 06:32:40|5737.2|5731.2|5736.1|5730.1|5737.2|5731.2|5735.9|5729.9|0
1632897170000|2021-09-29 06:32:50|5735.7|5729.7|5734.7|5728.7|5735.7|5729.7|5734.7|5728.7|0
1632897180000|2021-09-29 06:33:00|5734.4|5728.4|5735.6|5729.6|5735.6|5729.6|5733.2|5727.2|0
1632897190000|2021-09-29 06:33:10|5735.7|5729.7|5736.2|5730.2|5736.2|5730.2|5735.7|5729.7|0
1632897200000|2021-09-29 06:33:20|5735.9|5729.9|5736.6|5730.6|5736.6|5730.6|5735.2|5729.2|0
1632897210000|2021-09-29 06:33:30|5736.7|5730.7|5739.2|5733.2|5740.2|5734.2|5736.7|5730.7|0
1632897220000|2021-09-29 06:33:40|5738.7|5732.7|5737.2|5731.2|5738.7|5732.7|5737.2|5731.2|0
1632897230000|2021-09-29 06:33:50|5736.7|5730.7|5735.4|5729.4|5736.7|5730.7|5735.4|5729.4|0
1632897250000|2021-09-29 06:34:10|5735.1|5729.1|5735.2|5729.2|5735.2|5729.2|5734.2|5728.2|0
1632897280000|2021-09-29 06:34:40|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|0
1632897290000|2021-09-29 06:34:50|5736.7|5730.7|5736.6|5730.6|5736.7|5730.7|5736.2|5730.2|1
1632897300000|2021-09-29 06:35:00|5736.7|5730.7|5739.2|5733.2|5739.2|5733.2|5736.7|5730.7|7
1632897310000|2021-09-29 06:35:10|5739.7|5733.7|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|0
1632897330000|2021-09-29 06:35:30|5739.4|5733.4|5740.7|5734.7|5740.7|5734.7|5739.4|5733.4|0
1632897340000|2021-09-29 06:35:40|5741.2|5735.2|5741.7|5735.7|5742.7|5736.7|5740.7|5734.7|2
1632897350000|2021-09-29 06:35:50|5740.7|5734.7|5740.7|5734.7|5741.2|5735.2|5739.8|5733.8|0
1632897360000|2021-09-29 06:36:00|5741.2|5735.2|5739.9|5733.9|5741.2|5735.2|5739.9|5733.9|0
1632897370000|2021-09-29 06:36:10|5739.7|5733.7|5740.2|5734.2|5740.7|5734.7|5739.7|5733.7|0
1632897410000|2021-09-29 06:36:50|5738.7|5732.7|5736.7|5730.7|5738.7|5732.7|5736.7|5730.7|0
1632897420000|2021-09-29 06:37:00|5735.7|5729.7|5735.7|5729.7|5736.2|5730.2|5735.7|5729.7|0
1632897450000|2021-09-29 06:37:30|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|0
1632897460000|2021-09-29 06:37:40|5734.9|5728.9|5735.2|5729.2|5735.2|5729.2|5734.7|5728.7|0
1632897470000|2021-09-29 06:37:50|5735.1|5729.1|5733.2|5727.2|5735.1|5729.1|5733.2|5727.2|3
1632897490000|2021-09-29 06:38:10|5734.2|5728.2|5733.7|5727.7|5734.2|5728.2|5733.7|5727.7|1
1632897500000|2021-09-29 06:38:20|5734.2|5728.2|5733.7|5727.7|5734.2|5728.2|5733.7|5727.7|0
1632897510000|2021-09-29 06:38:30|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|0
1632897520000|2021-09-29 06:38:40|5733.7|5727.7|5734.7|5728.7|5734.7|5728.7|5733.7|5727.7|18
1632897530000|2021-09-29 06:38:50|5735.7|5729.7|5735.4|5729.4|5736.2|5730.2|5735.2|5729.2|0
1632897540000|2021-09-29 06:39:00|5735.2|5729.2|5735.2|5729.2|5735.6|5729.6|5734.7|5728.7|0
1632897550000|2021-09-29 06:39:10|5735.6|5729.6|5736.2|5730.2|5736.2|5730.2|5735.2|5729.2|0
1632897560000|2021-09-29 06:39:20|5737.2|5731.2|5739.2|5733.2|5739.7|5733.7|5737.2|5731.2|0
1632897570000|2021-09-29 06:39:30|5739.6|5733.6|5738.7|5732.7|5739.7|5733.7|5738.7|5732.7|0
1632897580000|2021-09-29 06:39:40|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|0
1632897590000|2021-09-29 06:39:50|5737.2|5731.2|5736.7|5730.7|5737.2|5731.2|5736.2|5730.2|0
1632897600000|2021-09-29 06:40:00|5737.3|5731.3|5738.2|5732.2|5739.2|5733.2|5737.3|5731.3|9
1632897610000|2021-09-29 06:40:10|5737.4|5731.4|5736.9|5730.9|5737.6|5731.6|5736.4|5730.4|0
1632897620000|2021-09-29 06:40:20|5736.6|5730.6|5736.7|5730.7|5736.7|5730.7|5735.7|5729.7|0
1632897630000|2021-09-29 06:40:30|5736.2|5730.2|5736.6|5730.6|5736.6|5730.6|5735.9|5729.9|1
1632897640000|2021-09-29 06:40:40|5737.2|5731.2|5738.7|5732.7|5738.7|5732.7|5736.2|5730.2|1
1632897670000|2021-09-29 06:41:10|5738.4|5732.4|5738.7|5732.7|5738.7|5732.7|5738.4|5732.4|0
1632897680000|2021-09-29 06:41:20|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5738.9|5732.9|0
1632897690000|2021-09-29 06:41:30|5740.1|5734.1|5739.2|5733.2|5740.7|5734.7|5738.7|5732.7|0
1632897700000|2021-09-29 06:41:40|5739.7|5733.7|5740.2|5734.2|5740.7|5734.7|5739.7|5733.7|0
1632897710000|2021-09-29 06:41:50|5740.7|5734.7|5741.2|5735.2|5741.2|5735.2|5740.2|5734.2|0
1632897720000|2021-09-29 06:42:00|5740.7|5734.7|5741.2|5735.2|5741.7|5735.7|5740.7|5734.7|0
1632897730000|2021-09-29 06:42:10|5741.6|5735.6|5741.7|5735.7|5741.7|5735.7|5741.6|5735.6|0
1632897760000|2021-09-29 06:42:40|5741.4|5735.4|5740.7|5734.7|5741.4|5735.4|5740.7|5734.7|1
1632897770000|2021-09-29 06:42:50|5741.2|5735.2|5740.9|5734.9|5741.2|5735.2|5740.9|5734.9|0
1632897780000|2021-09-29 06:43:00|5740.7|5734.7|5739.9|5733.9|5740.7|5734.7|5739.9|5733.9|0
1632897790000|2021-09-29 06:43:10|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5739.9|5733.9|0
1632897800000|2021-09-29 06:43:20|5740.7|5734.7|5739.9|5733.9|5740.7|5734.7|5739.9|5733.9|0
1632897810000|2021-09-29 06:43:30|5740.1|5734.1|5740.4|5734.4|5740.4|5734.4|5740.1|5734.1|0
1632897820000|2021-09-29 06:43:40|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5739.9|5733.9|0
1632897840000|2021-09-29 06:44:00|5739.9|5733.9|5739.2|5733.2|5739.9|5733.9|5739.2|5733.2|0
1632897850000|2021-09-29 06:44:10|5738.9|5732.9|5739.6|5733.6|5739.6|5733.6|5738.9|5732.9|0
1632897860000|2021-09-29 06:44:20|5739.7|5733.7|5738.7|5732.7|5739.7|5733.7|5738.7|5732.7|2
1632897870000|2021-09-29 06:44:30|5739.2|5733.2|5738.7|5732.7|5739.2|5733.2|5738.7|5732.7|0
1632897880000|2021-09-29 06:44:40|5738.4|5732.4|5739.7|5733.7|5739.7|5733.7|5738.1|5732.1|3
1632897890000|2021-09-29 06:44:50|5740.1|5734.1|5741.4|5735.4|5741.7|5735.7|5740.1|5734.1|0
1632897900000|2021-09-29 06:45:00|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5740.7|5734.7|0
1632897910000|2021-09-29 06:45:10|5741.6|5735.6|5742.2|5736.2|5742.2|5736.2|5741.6|5735.6|3
1632897920000|2021-09-29 06:45:20|5741.7|5735.7|5741.2|5735.2|5741.7|5735.7|5741.2|5735.2|0
1632897930000|2021-09-29 06:45:30|5741.7|5735.7|5741.7|5735.7|5742.2|5736.2|5741.7|5735.7|0
1632897940000|2021-09-29 06:45:40|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|0
1632897950000|2021-09-29 06:45:50|5741.4|5735.4|5741.2|5735.2|5741.7|5735.7|5741.2|5735.2|0
1632897980000|2021-09-29 06:46:20|5741.6|5735.6|5741.2|5735.2|5741.6|5735.6|5741.2|5735.2|0
1632897990000|2021-09-29 06:46:30|5741.6|5735.6|5742.2|5736.2|5742.2|5736.2|5741.6|5735.6|1
1632898020000|2021-09-29 06:47:00|5741.2|5735.2|5741.7|5735.7|5741.7|5735.7|5740.9|5734.9|1
1632898030000|2021-09-29 06:47:10|5741.2|5735.2|5741.2|5735.2|5741.7|5735.7|5740.7|5734.7|0
1632898040000|2021-09-29 06:47:20|5740.7|5734.7|5740.7|5734.7|5741.2|5735.2|5740.7|5734.7|0
1632898050000|2021-09-29 06:47:30|5740.4|5734.4|5738.2|5732.2|5740.4|5734.4|5738.2|5732.2|0
1632898060000|2021-09-29 06:47:40|5738.7|5732.7|5738.2|5732.2|5738.7|5732.7|5738.2|5732.2|0
1632898070000|2021-09-29 06:47:50|5738.7|5732.7|5738.2|5732.2|5739.2|5733.2|5738.2|5732.2|0
1632898080000|2021-09-29 06:48:00|5738.9|5732.9|5739.2|5733.2|5739.2|5733.2|5738.9|5732.9|0
1632898090000|2021-09-29 06:48:10|5738.7|5732.7|5737.2|5731.2|5738.7|5732.7|5737.2|5731.2|1
1632898100000|2021-09-29 06:48:20|5738.2|5732.2|5738.7|5732.7|5738.7|5732.7|5738.2|5732.2|0
1632898110000|2021-09-29 06:48:30|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|0
1632898120000|2021-09-29 06:48:40|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1632898130000|2021-09-29 06:48:50|5738.9|5732.9|5738.7|5732.7|5738.9|5732.9|5738.7|5732.7|0
1632898160000|2021-09-29 06:49:20|5738.9|5732.9|5738.7|5732.7|5738.9|5732.9|5738.7|5732.7|0
1632898170000|2021-09-29 06:49:30|5738.9|5732.9|5738.7|5732.7|5738.9|5732.9|5738.7|5732.7|0
1632898190000|2021-09-29 06:49:50|5738.9|5732.9|5738.9|5732.9|5739.2|5733.2|5738.7|5732.7|0
1632898200000|2021-09-29 06:50:00|5738.7|5732.7|5738.7|5732.7|5739.4|5733.4|5738.7|5732.7|1
1632898210000|2021-09-29 06:50:10|5739.2|5733.2|5738.7|5732.7|5739.2|5733.2|5738.7|5732.7|1
1632898220000|2021-09-29 06:50:20|5738.2|5732.2|5738.7|5732.7|5738.7|5732.7|5737.7|5731.7|0
1632898230000|2021-09-29 06:50:30|5738.4|5732.4|5738.7|5732.7|5739.2|5733.2|5738.4|5732.4|0
1632898240000|2021-09-29 06:50:40|5738.9|5732.9|5739.7|5733.7|5740.9|5734.9|5738.7|5732.7|1
1632898250000|2021-09-29 06:50:50|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5739.2|5733.2|0
1632898260000|2021-09-29 06:51:00|5740.1|5734.1|5741.2|5735.2|5741.2|5735.2|5740.1|5734.1|0
1632898270000|2021-09-29 06:51:10|5740.7|5734.7|5739.7|5733.7|5740.7|5734.7|5739.7|5733.7|0
1632898280000|2021-09-29 06:51:20|5740.1|5734.1|5739.7|5733.7|5740.1|5734.1|5739.7|5733.7|0
1632898300000|2021-09-29 06:51:40|5740.1|5734.1|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632898330000|2021-09-29 06:52:10|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|3
1632898340000|2021-09-29 06:52:20|||||||||1
1632898350000|2021-09-29 06:52:30|5742.4|5736.4|5742.7|5736.7|5742.7|5736.7|5742.4|5736.4|3
1632898360000|2021-09-29 06:52:40|5742.4|5736.4|5742.2|5736.2|5742.4|5736.4|5742.2|5736.2|1
1632898370000|2021-09-29 06:52:50|5741.2|5735.2|5741.2|5735.2|5741.7|5735.7|5741.2|5735.2|2
1632898380000|2021-09-29 06:53:00|5740.9|5734.9|5741.7|5735.7|5741.7|5735.7|5740.7|5734.7|0
1632898400000|2021-09-29 06:53:20|5741.2|5735.2|5741.7|5735.7|5741.7|5735.7|5741.2|5735.2|0
1632898410000|2021-09-29 06:53:30|5742.1|5736.1|5741.7|5735.7|5742.2|5736.2|5741.7|5735.7|0
1632898420000|2021-09-29 06:53:40|5741.2|5735.2|5741.7|5735.7|5741.7|5735.7|5741.2|5735.2|1
1632898440000|2021-09-29 06:54:00|5741.6|5735.6|5739.7|5733.7|5741.6|5735.6|5738.7|5732.7|3
1632898450000|2021-09-29 06:54:10|5739.6|5733.6|5738.7|5732.7|5739.6|5733.6|5738.7|5732.7|0
1632898460000|2021-09-29 06:54:20|5739.1|5733.1|5738.7|5732.7|5739.7|5733.7|5738.7|5732.7|0
1632898470000|2021-09-29 06:54:30|5739.1|5733.1|5738.7|5732.7|5739.7|5733.7|5738.7|5732.7|2
1632898490000|2021-09-29 06:54:50|5739.1|5733.1|5739.2|5733.2|5739.7|5733.7|5739.1|5733.1|0
1632898500000|2021-09-29 06:55:00|5738.7|5732.7|5739.2|5733.2|5739.7|5733.7|5738.7|5732.7|0
1632898510000|2021-09-29 06:55:10|5739.6|5733.6|5740.6|5734.6|5740.7|5734.7|5739.6|5733.6|1
1632898520000|2021-09-29 06:55:20|5740.7|5734.7|5740.7|5734.7|5741.6|5735.6|5740.7|5734.7|2
1632898560000|2021-09-29 06:56:00|5740.1|5734.1|5740.2|5734.2|5740.4|5734.4|5739.2|5733.2|0
1632898570000|2021-09-29 06:56:10|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632898580000|2021-09-29 06:56:20|5740.4|5734.4|5740.6|5734.6|5740.6|5734.6|5740.2|5734.2|0
1632898590000|2021-09-29 06:56:30|5740.7|5734.7|5741.7|5735.7|5741.7|5735.7|5740.7|5734.7|0
1632898600000|2021-09-29 06:56:40|5742.1|5736.1|5741.2|5735.2|5742.1|5736.1|5741.2|5735.2|0
1632898610000|2021-09-29 06:56:50|5741.7|5735.7|5742.7|5736.7|5742.7|5736.7|5741.2|5735.2|1
1632898620000|2021-09-29 06:57:00|5742.1|5736.1|5742.7|5736.7|5742.7|5736.7|5742.1|5736.1|0
1632898630000|2021-09-29 06:57:10|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1632898640000|2021-09-29 06:57:20|5743.6|5737.6|5743.2|5737.2|5743.6|5737.6|5743.2|5737.2|1
1632898650000|2021-09-29 06:57:30|5743.6|5737.6|5742.9|5736.9|5743.6|5737.6|5742.9|5736.9|1
1632898660000|2021-09-29 06:57:40|5742.7|5736.7|5742.7|5736.7|5743.1|5737.1|5742.2|5736.2|0
1632898670000|2021-09-29 06:57:50|5743.2|5737.2|5743.1|5737.1|5743.7|5737.7|5742.7|5736.7|1
1632898680000|2021-09-29 06:58:00|5743.2|5737.2|5742.7|5736.7|5743.2|5737.2|5742.7|5736.7|0
1632898690000|2021-09-29 06:58:10|5742.2|5736.2|5741.2|5735.2|5742.2|5736.2|5741.2|5735.2|0
1632898700000|2021-09-29 06:58:20|5742.2|5736.2|5742.2|5736.2|5742.7|5736.7|5741.7|5735.7|0
1632898710000|2021-09-29 06:58:30|5741.9|5735.9|5741.2|5735.2|5741.9|5735.9|5741.2|5735.2|0
1632898720000|2021-09-29 06:58:40|5739.7|5733.7|5740.2|5734.2|5740.6|5734.6|5739.7|5733.7|1
1632898730000|2021-09-29 06:58:50|5739.9|5733.9|5740.7|5734.7|5740.7|5734.7|5739.7|5733.7|0
1632898740000|2021-09-29 06:59:00|5741.2|5735.2|5743.4|5737.4|5743.4|5737.4|5741.2|5735.2|6
1632898750000|2021-09-29 06:59:10|5743.7|5737.7|5743.2|5737.2|5743.7|5737.7|5743.2|5737.2|5
1632898770000|2021-09-29 06:59:30|5743.7|5737.7|5743.2|5737.2|5743.7|5737.7|5743.2|5737.2|7
1632898780000|2021-09-29 06:59:40|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|0
1632898790000|2021-09-29 06:59:50|5743.4|5737.4|5743.7|5737.7|5743.7|5737.7|5743.4|5737.4|5
1632898800000|2021-09-29 07:00:00|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|43
1632898810000|2021-09-29 07:00:10|5745.2|5739.2|5747.2|5741.2|5747.2|5741.2|5745.2|5739.2|0
1632898820000|2021-09-29 07:00:20|5746.7|5740.7|5745.7|5739.7|5746.7|5740.7|5745.7|5739.7|1
1632898830000|2021-09-29 07:00:30|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|0
1632898840000|2021-09-29 07:00:40|5746.7|5740.7|5747.7|5741.7|5747.7|5741.7|5746.7|5740.7|0
1632898850000|2021-09-29 07:00:50|5747.9|5741.9|5748.2|5742.2|5748.2|5742.2|5747.9|5741.9|3
1632898860000|2021-09-29 07:01:00|5748.1|5742.1|5748.2|5742.2|5748.2|5742.2|5748.1|5742.1|7
1632898870000|2021-09-29 07:01:10|5747.9|5741.9|5746.4|5740.4|5747.9|5741.9|5745.7|5739.7|0
1632898880000|2021-09-29 07:01:20|5746.2|5740.2|5745.2|5739.2|5746.2|5740.2|5745.2|5739.2|0
1632898890000|2021-09-29 07:01:30|5745.7|5739.7|5745.6|5739.6|5746.2|5740.2|5745.6|5739.6|0
1632898900000|2021-09-29 07:01:40|5745.2|5739.2|5745.7|5739.7|5746.1|5740.1|5745.2|5739.2|0
1632898910000|2021-09-29 07:01:50|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|0
1632898920000|2021-09-29 07:02:00|5745.7|5739.7|5745.2|5739.2|5745.7|5739.7|5745.2|5739.2|0
1632898940000|2021-09-29 07:02:20|5745.6|5739.6|5745.2|5739.2|5745.7|5739.7|5745.2|5739.2|0
1632898960000|2021-09-29 07:02:40|5745.7|5739.7|5747.4|5741.4|5747.4|5741.4|5745.7|5739.7|0
1632898970000|2021-09-29 07:02:50|5747.1|5741.1|5746.2|5740.2|5747.6|5741.6|5746.2|5740.2|0
1632898980000|2021-09-29 07:03:00|5747.2|5741.2|5746.7|5740.7|5747.7|5741.7|5746.6|5740.6|0
1632898990000|2021-09-29 07:03:10|5747.6|5741.6|5746.7|5740.7|5747.7|5741.7|5746.7|5740.7|0
1632899000000|2021-09-29 07:03:20|5747.1|5741.1|5747.1|5741.1|5747.7|5741.7|5747.1|5741.1|0
1632899010000|2021-09-29 07:03:30|5746.2|5740.2|5745.7|5739.7|5746.4|5740.4|5745.7|5739.7|0
1632899020000|2021-09-29 07:03:40|5746.1|5740.1|5746.7|5740.7|5746.7|5740.7|5745.7|5739.7|0
1632899030000|2021-09-29 07:03:50|5747.2|5741.2|5746.7|5740.7|5747.2|5741.2|5746.7|5740.7|1
1632899040000|2021-09-29 07:04:00|5747.1|5741.1|5747.7|5741.7|5748.4|5742.4|5747.1|5741.1|2
1632899050000|2021-09-29 07:04:10|5747.4|5741.4|5746.9|5740.9|5747.4|5741.4|5746.7|5740.7|3
1632899060000|2021-09-29 07:04:20|5746.7|5740.7|5745.2|5739.2|5746.7|5740.7|5745.2|5739.2|2
1632899070000|2021-09-29 07:04:30|5745.6|5739.6|5744.2|5738.2|5745.9|5739.9|5744.2|5738.2|1
1632899100000|2021-09-29 07:05:00|5741.7|5735.7|5742.2|5736.2|5742.2|5736.2|5741.1|5735.1|8
1632899110000|2021-09-29 07:05:10|5742.1|5736.1|5741.2|5735.2|5742.1|5736.1|5741.1|5735.1|1
1632899120000|2021-09-29 07:05:20|5740.7|5734.7|5740.2|5734.2|5741.1|5735.1|5740.1|5734.1|7
1632899130000|2021-09-29 07:05:30|5739.9|5733.9|5739.9|5733.9|5740.2|5734.2|5739.7|5733.7|0
1632899140000|2021-09-29 07:05:40|5739.7|5733.7|5740.2|5734.2|5740.2|5734.2|5739.7|5733.7|0
1632899150000|2021-09-29 07:05:50|5740.1|5734.1|5740.7|5734.7|5740.7|5734.7|5739.7|5733.7|1
1632899160000|2021-09-29 07:06:00|5739.2|5733.2|5738.7|5732.7|5739.6|5733.6|5738.2|5732.2|26
1632899180000|2021-09-29 07:06:20|5738.6|5732.6|5739.7|5733.7|5739.7|5733.7|5738.6|5732.6|7
1632899190000|2021-09-29 07:06:30|5740.1|5734.1|5740.2|5734.2|5740.2|5734.2|5740.1|5734.1|0
1632899200000|2021-09-29 07:06:40|5740.9|5734.9|5740.2|5734.2|5741.2|5735.2|5739.7|5733.7|2
1632899210000|2021-09-29 07:06:50|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|0
1632899220000|2021-09-29 07:07:00|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5739.2|5733.2|0
1632899240000|2021-09-29 07:07:20|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|0
1632899250000|2021-09-29 07:07:30|5741.2|5735.2|5740.9|5734.9|5741.2|5735.2|5740.7|5734.7|0
1632899260000|2021-09-29 07:07:40|5740.7|5734.7|5739.7|5733.7|5740.7|5734.7|5739.7|5733.7|0
1632899270000|2021-09-29 07:07:50|5739.4|5733.4|5739.2|5733.2|5739.4|5733.4|5739.2|5733.2|0
1632899280000|2021-09-29 07:08:00|5739.6|5733.6|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|4
1632899320000|2021-09-29 07:08:40|5739.7|5733.7|5740.2|5734.2|5740.2|5734.2|5739.7|5733.7|0
1632899330000|2021-09-29 07:08:50|5739.7|5733.7|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632899340000|2021-09-29 07:09:00|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|1
1632899350000|2021-09-29 07:09:10|5740.1|5734.1|5740.7|5734.7|5740.7|5734.7|5739.7|5733.7|0
1632899370000|2021-09-29 07:09:30|5740.4|5734.4|5739.7|5733.7|5740.4|5734.4|5739.7|5733.7|0
1632899380000|2021-09-29 07:09:40|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899400000|2021-09-29 07:10:00|5741.1|5735.1|5741.2|5735.2|5741.2|5735.2|5741.1|5735.1|0
1632899410000|2021-09-29 07:10:10|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899420000|2021-09-29 07:10:20|5741.1|5735.1|5741.2|5735.2|5741.2|5735.2|5741.1|5735.1|0
1632899440000|2021-09-29 07:10:40|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|0
1632899460000|2021-09-29 07:11:00|5741.7|5735.7|5741.2|5735.2|5741.7|5735.7|5740.9|5734.9|2
1632899470000|2021-09-29 07:11:10|5740.6|5734.6|5739.7|5733.7|5740.7|5734.7|5739.7|5733.7|5
1632899480000|2021-09-29 07:11:20|5739.4|5733.4|5738.7|5732.7|5739.4|5733.4|5738.4|5732.4|7
1632899490000|2021-09-29 07:11:30|5739.1|5733.1|5739.7|5733.7|5740.2|5734.2|5739.1|5733.1|0
1632899500000|2021-09-29 07:11:40|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899520000|2021-09-29 07:12:00|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|0
1632899530000|2021-09-29 07:12:10|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899540000|2021-09-29 07:12:20|||||||||1
1632899560000|2021-09-29 07:12:40|5740.2|5734.2|5740.1|5734.1|5740.6|5734.6|5740.1|5734.1|0
1632899570000|2021-09-29 07:12:50|5739.7|5733.7|5740.7|5734.7|5740.7|5734.7|5739.7|5733.7|0
1632899580000|2021-09-29 07:13:00|5740.6|5734.6|5740.2|5734.2|5740.6|5734.6|5740.2|5734.2|0
1632899590000|2021-09-29 07:13:10|5740.6|5734.6|5739.9|5733.9|5740.7|5734.7|5739.9|5733.9|0
1632899600000|2021-09-29 07:13:20|5740.2|5734.2|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|0
1632899620000|2021-09-29 07:13:40|5739.6|5733.6|5739.2|5733.2|5739.6|5733.6|5739.2|5733.2|0
1632899630000|2021-09-29 07:13:50|5739.6|5733.6|5740.7|5734.7|5740.7|5734.7|5739.6|5733.6|2
1632899640000|2021-09-29 07:14:00|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|0
1632899650000|2021-09-29 07:14:10|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899660000|2021-09-29 07:14:20|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|0
1632899670000|2021-09-29 07:14:30|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|0
1632899700000|2021-09-29 07:15:00|5741.1|5735.1|5741.2|5735.2|5741.2|5735.2|5741.1|5735.1|0
1632899730000|2021-09-29 07:15:30|5740.7|5734.7|5741.2|5735.2|5741.2|5735.2|5740.7|5734.7|0
1632899760000|2021-09-29 07:16:00|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1632899780000|2021-09-29 07:16:20|5740.1|5734.1|5740.2|5734.2|5740.2|5734.2|5739.2|5733.2|2
1632899800000|2021-09-29 07:16:40|5739.9|5733.9|5739.7|5733.7|5739.9|5733.9|5739.7|5733.7|2
1632899820000|2021-09-29 07:17:00|5740.1|5734.1|5740.2|5734.2|5740.2|5734.2|5740.1|5734.1|0
1632899840000|2021-09-29 07:17:20|5739.7|5733.7|5737.7|5731.7|5739.7|5733.7|5737.7|5731.7|3
1632899860000|2021-09-29 07:17:40|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|1
1632899870000|2021-09-29 07:17:50|5736.4|5730.4|5735.7|5729.7|5736.4|5730.4|5735.7|5729.7|1
1632899890000|2021-09-29 07:18:10|5736.7|5730.7|5735.7|5729.7|5736.7|5730.7|5735.7|5729.7|1
1632899910000|2021-09-29 07:18:30|5735.9|5729.9|5738.7|5732.7|5738.7|5732.7|5735.9|5729.9|1
1632899920000|2021-09-29 07:18:40|5738.4|5732.4|5736.7|5730.7|5738.4|5732.4|5736.7|5730.7|0
1632899930000|2021-09-29 07:18:50|5736.2|5730.2|5735.7|5729.7|5736.2|5730.2|5735.7|5729.7|0
1632899940000|2021-09-29 07:19:00|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|1
1632899970000|2021-09-29 07:19:30|5735.9|5729.9|5735.7|5729.7|5735.9|5729.9|5735.7|5729.7|0
1632900020000|2021-09-29 07:20:20|||||||||1
1632900030000|2021-09-29 07:20:30|5738.2|5732.2|5740.2|5734.2|5740.2|5734.2|5738.2|5732.2|4
1632900040000|2021-09-29 07:20:40|5740.4|5734.4|5741.6|5735.6|5741.6|5735.6|5740.4|5734.4|1
1632900050000|2021-09-29 07:20:50|5741.7|5735.7|5744.2|5738.2|5745.7|5739.7|5741.7|5735.7|4
1632900060000|2021-09-29 07:21:00|5744.6|5738.6|5744.7|5738.7|5744.7|5738.7|5744.2|5738.2|0
1632900070000|2021-09-29 07:21:10|5745.4|5739.4|5746.2|5740.2|5746.2|5740.2|5745.4|5739.4|0
1632900080000|2021-09-29 07:21:20|5747.7|5741.7|5752.6|5746.6|5752.6|5746.6|5747.7|5741.7|23
1632900090000|2021-09-29 07:21:30|5752.2|5746.2|5752.6|5746.6|5752.6|5746.6|5751.4|5745.4|4
1632900100000|2021-09-29 07:21:40|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|0
1632900110000|2021-09-29 07:21:50|5751.7|5745.7|5751.2|5745.2|5751.7|5745.7|5751.1|5745.1|1
1632900120000|2021-09-29 07:22:00|5750.9|5744.9|5750.7|5744.7|5751.6|5745.6|5750.7|5744.7|3
1632900140000|2021-09-29 07:22:20|5750.4|5744.4|5749.2|5743.2|5750.4|5744.4|5749.2|5743.2|0
1632900150000|2021-09-29 07:22:30|5749.6|5743.6|5749.2|5743.2|5749.6|5743.6|5749.2|5743.2|2
1632900170000|2021-09-29 07:22:50|5750.6|5744.6|5750.2|5744.2|5750.6|5744.6|5750.2|5744.2|6
1632900180000|2021-09-29 07:23:00|5749.2|5743.2|5749.7|5743.7|5749.7|5743.7|5749.2|5743.2|0
1632900200000|2021-09-29 07:23:20|5749.4|5743.4|5747.2|5741.2|5749.4|5743.4|5747.2|5741.2|4
1632900210000|2021-09-29 07:23:30|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1632900240000|2021-09-29 07:24:00|5748.1|5742.1|5749.6|5743.6|5749.6|5743.6|5747.7|5741.7|10
1632900250000|2021-09-29 07:24:10|5750.6|5744.6|5750.1|5744.1|5751.2|5745.2|5750.1|5744.1|1
1632900260000|2021-09-29 07:24:20|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|0
1632900290000|2021-09-29 07:24:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5749.7|5743.7|0
1632900300000|2021-09-29 07:25:00|5751.7|5745.7|5752.7|5746.7|5753.4|5747.4|5751.7|5745.7|1
1632900350000|2021-09-29 07:25:50|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|0
1632900360000|2021-09-29 07:26:00|5755.2|5749.2|5755.2|5749.2|5755.7|5749.7|5755.2|5749.2|2
1632900370000|2021-09-29 07:26:10|5754.7|5748.7|5755.7|5749.7|5755.7|5749.7|5754.7|5748.7|0
1632900380000|2021-09-29 07:26:20|5756.1|5750.1|5756.7|5750.7|5757.7|5751.7|5756.1|5750.1|6
1632900390000|2021-09-29 07:26:30|5756.2|5750.2|5756.7|5750.7|5757.4|5751.4|5756.2|5750.2|1
1632900410000|2021-09-29 07:26:50|5757.3|5751.3|5758.6|5752.6|5758.9|5752.9|5757.3|5751.3|4
1632900420000|2021-09-29 07:27:00|5758.2|5752.2|5758.1|5752.1|5758.2|5752.2|5757.7|5751.7|1
1632900430000|2021-09-29 07:27:10|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|5757.7|5751.7|0
1632900450000|2021-09-29 07:27:30|5757.9|5751.9|5761.7|5755.7|5762.1|5756.1|5757.9|5751.9|6
1632900460000|2021-09-29 07:27:40|5762.1|5756.1|5762.2|5756.2|5762.2|5756.2|5762.1|5756.1|0
1632900470000|2021-09-29 07:27:50|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|2
1632900480000|2021-09-29 07:28:00|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|2
1632900490000|2021-09-29 07:28:10|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|0
1632900500000|2021-09-29 07:28:20|5761.2|5755.2|5760.7|5754.7|5761.2|5755.2|5760.7|5754.7|0
1632900530000|2021-09-29 07:28:50|5761.2|5755.2|5763.1|5757.1|5763.2|5757.2|5761.2|5755.2|3
1632900540000|2021-09-29 07:29:00|5763.7|5757.7|5763.2|5757.2|5763.7|5757.7|5763.2|5757.2|8
1632900560000|2021-09-29 07:29:20|5762.9|5756.9|5763.7|5757.7|5763.7|5757.7|5762.9|5756.9|1
1632900570000|2021-09-29 07:29:30|5763.6|5757.6|5763.2|5757.2|5763.6|5757.6|5763.2|5757.2|2
1632900580000|2021-09-29 07:29:40|5762.9|5756.9|5761.7|5755.7|5762.9|5756.9|5761.7|5755.7|3
1632900590000|2021-09-29 07:29:50|5761.1|5755.1|5760.7|5754.7|5761.1|5755.1|5760.7|5754.7|0
1632900600000|2021-09-29 07:30:00|5762.1|5756.1|5761.7|5755.7|5762.6|5756.6|5761.2|5755.2|16
1632900610000|2021-09-29 07:30:10|5762.4|5756.4|5763.2|5757.2|5763.2|5757.2|5762.4|5756.4|2
1632900660000|2021-09-29 07:31:00|5763.4|5757.4|5763.2|5757.2|5763.4|5757.4|5763.2|5757.2|1
1632900680000|2021-09-29 07:31:20|5763.7|5757.7|5767.7|5761.7|5767.7|5761.7|5763.7|5757.7|10
1632900690000|2021-09-29 07:31:30|5768.1|5762.1|5768.7|5762.7|5768.7|5762.7|5768.1|5762.1|2
1632900710000|2021-09-29 07:31:50|||||||||2
1632900730000|2021-09-29 07:32:10|5768.2|5762.2|5765.2|5759.2|5768.2|5762.2|5765.2|5759.2|1
1632900740000|2021-09-29 07:32:20|5765.6|5759.6|5765.7|5759.7|5766.2|5760.2|5765.6|5759.6|0
1632900750000|2021-09-29 07:32:30|5764.7|5758.7|5764.7|5758.7|5764.7|5758.7|5763.7|5757.7|1
1632900760000|2021-09-29 07:32:40|5765.2|5759.2|5765.2|5759.2|5766.2|5760.2|5765.2|5759.2|1
1632900770000|2021-09-29 07:32:50|5764.7|5758.7|5763.7|5757.7|5764.7|5758.7|5763.7|5757.7|0
1632900780000|2021-09-29 07:33:00|5763.4|5757.4|5763.1|5757.1|5763.4|5757.4|5762.7|5756.7|0
1632900800000|2021-09-29 07:33:20|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|5762.7|5756.7|0
1632900810000|2021-09-29 07:33:30|5760.2|5754.2|5759.7|5753.7|5760.2|5754.2|5759.7|5753.7|3
1632900820000|2021-09-29 07:33:40|5757.7|5751.7|5759.2|5753.2|5759.2|5753.2|5757.7|5751.7|12
1632900830000|2021-09-29 07:33:50|5759.7|5753.7|5758.9|5752.9|5759.7|5753.7|5758.9|5752.9|1
1632900840000|2021-09-29 07:34:00|5758.7|5752.7|5759.7|5753.7|5760.7|5754.7|5758.7|5752.7|1
1632900850000|2021-09-29 07:34:10|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|0
1632900870000|2021-09-29 07:34:30|5760.6|5754.6|5759.7|5753.7|5760.6|5754.6|5759.7|5753.7|0
1632900880000|2021-09-29 07:34:40|5760.1|5754.1|5759.7|5753.7|5760.1|5754.1|5759.7|5753.7|1
1632900900000|2021-09-29 07:35:00|5760.1|5754.1|5759.7|5753.7|5760.1|5754.1|5759.7|5753.7|1
1632900920000|2021-09-29 07:35:20|5760.4|5754.4|5760.7|5754.7|5760.7|5754.7|5759.7|5753.7|1
1632900930000|2021-09-29 07:35:30|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|1
1632900950000|2021-09-29 07:35:50|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|0
1632900960000|2021-09-29 07:36:00|5760.7|5754.7|5760.7|5754.7|5761.1|5755.1|5760.7|5754.7|0
1632900980000|2021-09-29 07:36:20|5757.7|5751.7|5756.2|5750.2|5757.7|5751.7|5756.1|5750.1|1
1632900990000|2021-09-29 07:36:30|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|2
1632901000000|2021-09-29 07:36:40|5753.2|5747.2|5753.4|5747.4|5754.2|5748.2|5752.9|5746.9|3
1632901010000|2021-09-29 07:36:50|5753.1|5747.1|5752.9|5746.9|5753.1|5747.1|5752.9|5746.9|0
1632901020000|2021-09-29 07:37:00|5753.1|5747.1|5757.2|5751.2|5757.2|5751.2|5753.1|5747.1|3
1632901030000|2021-09-29 07:37:10|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|3
1632901040000|2021-09-29 07:37:20|5751.2|5745.2|5751.7|5745.7|5751.7|5745.7|5751.2|5745.2|5
1632901050000|2021-09-29 07:37:30|||||||||7
1632901060000|2021-09-29 07:37:40|5751.6|5745.6|5751.7|5745.7|5751.7|5745.7|5751.6|5745.6|1
1632901080000|2021-09-29 07:38:00|||||||||3
1632901090000|2021-09-29 07:38:10|5751.6|5745.6|5750.7|5744.7|5752.1|5746.1|5750.7|5744.7|2
1632901100000|2021-09-29 07:38:20|5751.1|5745.1|5751.7|5745.7|5751.7|5745.7|5750.7|5744.7|16
1632901140000|2021-09-29 07:39:00|5754.2|5748.2|5755.7|5749.7|5755.7|5749.7|5754.2|5748.2|0
1632901170000|2021-09-29 07:39:30|5755.9|5749.9|5756.7|5750.7|5756.7|5750.7|5755.9|5749.9|1
1632901190000|2021-09-29 07:39:50|5756.4|5750.4|5756.7|5750.7|5756.7|5750.7|5756.4|5750.4|1
1632901200000|2021-09-29 07:40:00|5756.2|5750.2|5758.2|5752.2|5758.6|5752.6|5756.2|5750.2|1
1632901230000|2021-09-29 07:40:30|5757.9|5751.9|5757.7|5751.7|5757.9|5751.9|5757.7|5751.7|0
1632901240000|2021-09-29 07:40:40|5758.2|5752.2|5758.2|5752.2|5758.2|5752.2|5758.2|5752.2|1
1632901250000|2021-09-29 07:40:50|5758.6|5752.6|5757.7|5751.7|5758.6|5752.6|5757.2|5751.2|1
1632901260000|2021-09-29 07:41:00|5757.9|5751.9|5759.1|5753.1|5759.6|5753.6|5757.9|5751.9|7
1632901270000|2021-09-29 07:41:10|5759.2|5753.2|5758.6|5752.6|5759.2|5753.2|5758.6|5752.6|1
1632901300000|2021-09-29 07:41:40|||||||||1
1632901310000|2021-09-29 07:41:50|5758.2|5752.2|5756.7|5750.7|5758.2|5752.2|5756.2|5750.2|5
1632901320000|2021-09-29 07:42:00|5756.4|5750.4|5756.2|5750.2|5756.4|5750.4|5756.2|5750.2|0
1632901370000|2021-09-29 07:42:50|5755.7|5749.7|5753.2|5747.2|5755.7|5749.7|5753.2|5747.2|1
1632901380000|2021-09-29 07:43:00|5752.7|5746.7|5753.2|5747.2|5753.2|5747.2|5752.7|5746.7|0
1632901400000|2021-09-29 07:43:20|5753.4|5747.4|5754.2|5748.2|5754.2|5748.2|5753.4|5747.4|1
1632901410000|2021-09-29 07:43:30|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1632901420000|2021-09-29 07:43:40|5754.2|5748.2|5754.1|5748.1|5754.2|5748.2|5754.1|5748.1|0
1632901430000|2021-09-29 07:43:50|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|0
1632901450000|2021-09-29 07:44:10|5754.1|5748.1|5753.7|5747.7|5754.2|5748.2|5753.7|5747.7|0
1632901500000|2021-09-29 07:45:00|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|0
1632901540000|2021-09-29 07:45:40|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|0
1632901560000|2021-09-29 07:46:00|5755.2|5749.2|5755.7|5749.7|5755.7|5749.7|5755.2|5749.2|0
1632901570000|2021-09-29 07:46:10|5755.6|5749.6|5755.2|5749.2|5755.6|5749.6|5755.2|5749.2|2
1632901590000|2021-09-29 07:46:30|5754.9|5748.9|5752.7|5746.7|5754.9|5748.9|5752.7|5746.7|2
1632901610000|2021-09-29 07:46:50|5753.1|5747.1|5753.2|5747.2|5753.2|5747.2|5753.1|5747.1|0
1632901630000|2021-09-29 07:47:10|5752.2|5746.2|5752.2|5746.2|5752.2|5746.2|5752.2|5746.2|0
1632901640000|2021-09-29 07:47:20|5751.7|5745.7|5752.2|5746.2|5752.2|5746.2|5751.7|5745.7|0
1632901660000|2021-09-29 07:47:40|5752.6|5746.6|5752.7|5746.7|5752.7|5746.7|5752.6|5746.6|0
1632901670000|2021-09-29 07:47:50|5753.1|5747.1|5752.7|5746.7|5753.1|5747.1|5752.6|5746.6|1
1632901680000|2021-09-29 07:48:00|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1632901690000|2021-09-29 07:48:10|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|0
1632901700000|2021-09-29 07:48:20|5754.7|5748.7|5755.2|5749.2|5755.2|5749.2|5754.7|5748.7|4
1632901710000|2021-09-29 07:48:30|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|1
1632901720000|2021-09-29 07:48:40|5756.2|5750.2|5755.2|5749.2|5756.2|5750.2|5754.9|5748.9|1
1632901780000|2021-09-29 07:49:40|5754.2|5748.2|5751.2|5745.2|5754.2|5748.2|5750.7|5744.7|3
1632901790000|2021-09-29 07:49:50|5748.9|5742.9|5747.7|5741.7|5748.9|5742.9|5747.1|5741.1|4
1632901800000|2021-09-29 07:50:00|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|0
1632901820000|2021-09-29 07:50:20|5748.7|5742.7|5748.7|5742.7|5749.2|5743.2|5748.2|5742.2|0
1632901840000|2021-09-29 07:50:40|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|10
1632901850000|2021-09-29 07:50:50|5749.2|5743.2|5749.2|5743.2|5749.2|5743.2|5748.7|5742.7|0
1632901860000|2021-09-29 07:51:00|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|3
1632901870000|2021-09-29 07:51:10|5747.7|5741.7|5748.7|5742.7|5748.7|5742.7|5747.7|5741.7|0
1632901880000|2021-09-29 07:51:20|5749.4|5743.4|5749.7|5743.7|5749.7|5743.7|5749.4|5743.4|0
1632901890000|2021-09-29 07:51:30|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|0
1632901910000|2021-09-29 07:51:50|5750.6|5744.6|5753.7|5747.7|5753.7|5747.7|5750.6|5744.6|6
1632901920000|2021-09-29 07:52:00|5754.1|5748.1|5754.2|5748.2|5754.2|5748.2|5754.1|5748.1|0
1632901940000|2021-09-29 07:52:20|5754.1|5748.1|5753.1|5747.1|5754.1|5748.1|5753.1|5747.1|4
1632901950000|2021-09-29 07:52:30|5753.2|5747.2|5753.7|5747.7|5753.7|5747.7|5752.7|5746.7|0
1632901960000|2021-09-29 07:52:40|5753.4|5747.4|5752.7|5746.7|5753.4|5747.4|5752.7|5746.7|1
1632901970000|2021-09-29 07:52:50|5752.6|5746.6|5750.2|5744.2|5752.6|5746.6|5750.2|5744.2|14
1632901980000|2021-09-29 07:53:00|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|0
1632901990000|2021-09-29 07:53:10|5751.2|5745.2|5751.7|5745.7|5751.7|5745.7|5751.2|5745.2|0
1632902000000|2021-09-29 07:53:20|5751.4|5745.4|5750.7|5744.7|5751.4|5745.4|5750.7|5744.7|0
1632902010000|2021-09-29 07:53:30|5750.4|5744.4|5750.2|5744.2|5750.4|5744.4|5750.2|5744.2|0
1632902020000|2021-09-29 07:53:40|5750.7|5744.7|5750.7|5744.7|5751.2|5745.2|5750.7|5744.7|0
1632902030000|2021-09-29 07:53:50|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|0
1632902040000|2021-09-29 07:54:00|5751.1|5745.1|5755.7|5749.7|5755.7|5749.7|5751.1|5745.1|1
1632902060000|2021-09-29 07:54:20|5755.2|5749.2|5754.9|5748.9|5756.2|5750.2|5754.7|5748.7|3
1632902070000|2021-09-29 07:54:30|5754.7|5748.7|5756.2|5750.2|5756.2|5750.2|5754.7|5748.7|0
1632902080000|2021-09-29 07:54:40|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|0
1632902090000|2021-09-29 07:54:50|5757.2|5751.2|5756.2|5750.2|5757.2|5751.2|5755.7|5749.7|1
1632902100000|2021-09-29 07:55:00|5756.7|5750.7|5754.2|5748.2|5756.7|5750.7|5753.9|5747.9|2
1632902110000|2021-09-29 07:55:10|5754.6|5748.6|5754.7|5748.7|5754.7|5748.7|5754.6|5748.6|0
1632902120000|2021-09-29 07:55:20|5754.4|5748.4|5754.2|5748.2|5754.4|5748.4|5753.9|5747.9|0
1632902130000|2021-09-29 07:55:30|5753.9|5747.9|5754.2|5748.2|5754.2|5748.2|5753.9|5747.9|0
1632902150000|2021-09-29 07:55:50|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|0
1632902160000|2021-09-29 07:56:00|5753.4|5747.4|5754.2|5748.2|5754.2|5748.2|5753.4|5747.4|1
1632902170000|2021-09-29 07:56:10|5753.9|5747.9|5753.7|5747.7|5753.9|5747.9|5753.4|5747.4|0
1632902180000|2021-09-29 07:56:20|5753.2|5747.2|5752.4|5746.4|5753.2|5747.2|5752.2|5746.2|1
1632902190000|2021-09-29 07:56:30|5752.1|5746.1|5752.2|5746.2|5752.2|5746.2|5752.1|5746.1|0
1632902200000|2021-09-29 07:56:40|5752.4|5746.4|5753.2|5747.2|5753.2|5747.2|5752.4|5746.4|0
1632902220000|2021-09-29 07:57:00|5754.6|5748.6|5754.2|5748.2|5754.6|5748.6|5754.2|5748.2|1
1632902240000|2021-09-29 07:57:20|5754.7|5748.7|5755.6|5749.6|5755.6|5749.6|5754.7|5748.7|0
1632902250000|2021-09-29 07:57:30|5755.7|5749.7|5756.2|5750.2|5756.2|5750.2|5755.7|5749.7|0
1632902260000|2021-09-29 07:57:40|5756.6|5750.6|5756.2|5750.2|5756.7|5750.7|5756.2|5750.2|0
1632902270000|2021-09-29 07:57:50|5756.6|5750.6|5756.7|5750.7|5756.7|5750.7|5756.6|5750.6|0
1632902290000|2021-09-29 07:58:10|5756.4|5750.4|5755.7|5749.7|5756.4|5750.4|5755.7|5749.7|1
1632902310000|2021-09-29 07:58:30|5755.2|5749.2|5755.7|5749.7|5755.7|5749.7|5755.2|5749.2|0
1632902340000|2021-09-29 07:59:00|5755.2|5749.2|5755.7|5749.7|5755.7|5749.7|5755.2|5749.2|0
1632902350000|2021-09-29 07:59:10|5755.6|5749.6|5755.2|5749.2|5755.6|5749.6|5755.2|5749.2|1
1632902370000|2021-09-29 07:59:30|5755.6|5749.6|5755.7|5749.7|5755.7|5749.7|5755.6|5749.6|0
1632902390000|2021-09-29 07:59:50|5755.2|5749.2|5755.2|5749.2|5755.2|5749.2|5755.2|5749.2|0
1632902400000|2021-09-29 08:00:00|5754.9|5748.9|5755.7|5749.7|5755.7|5749.7|5754.7|5748.7|2
1632902420000|2021-09-29 08:00:20|5756.4|5750.4|5755.7|5749.7|5756.4|5750.4|5755.2|5749.2|2
1632902430000|2021-09-29 08:00:30|5755.4|5749.4|5755.2|5749.2|5755.4|5749.4|5755.2|5749.2|0
1632902450000|2021-09-29 08:00:50|5755.7|5749.7|5755.6|5749.6|5755.7|5749.7|5755.2|5749.2|0
1632902460000|2021-09-29 08:01:00|5755.7|5749.7|5756.2|5750.2|5756.2|5750.2|5755.7|5749.7|0
1632902470000|2021-09-29 08:01:10|5758.2|5752.2|5757.7|5751.7|5758.2|5752.2|5756.9|5750.9|1
1632902490000|2021-09-29 08:01:30|5758.4|5752.4|5758.7|5752.7|5758.7|5752.7|5758.4|5752.4|0
1632902500000|2021-09-29 08:01:40|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|2
1632902510000|2021-09-29 08:01:50|5762.1|5756.1|5762.7|5756.7|5762.7|5756.7|5762.1|5756.1|4
1632902520000|2021-09-29 08:02:00|5763.4|5757.4|5762.7|5756.7|5763.4|5757.4|5762.7|5756.7|1
1632902550000|2021-09-29 08:02:30|5762.4|5756.4|5762.2|5756.2|5762.4|5756.4|5762.2|5756.2|0
1632902560000|2021-09-29 08:02:40|5762.7|5756.7|5762.2|5756.2|5762.7|5756.7|5762.2|5756.2|1
1632902570000|2021-09-29 08:02:50|5762.7|5756.7|5763.7|5757.7|5763.7|5757.7|5762.7|5756.7|2
1632902580000|2021-09-29 08:03:00|5764.1|5758.1|5765.7|5759.7|5765.7|5759.7|5764.1|5758.1|17
1632902600000|2021-09-29 08:03:20|||||||||2
1632902610000|2021-09-29 08:03:30|||||||||5
1632902620000|2021-09-29 08:03:40|5766.1|5760.1|5765.7|5759.7|5766.1|5760.1|5765.7|5759.7|15
1632902630000|2021-09-29 08:03:50|||||||||3
1632902640000|2021-09-29 08:04:00|||||||||5
1632902700000|2021-09-29 08:05:00|5761.7|5755.7|5762.1|5756.1|5762.2|5756.2|5761.7|5755.7|4
1632902720000|2021-09-29 08:05:20|5762.2|5756.2|5763.7|5757.7|5763.7|5757.7|5762.2|5756.2|3
1632902730000|2021-09-29 08:05:30|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|0
1632902740000|2021-09-29 08:05:40|5764.6|5758.6|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|0
1632902760000|2021-09-29 08:06:00|5764.2|5758.2|5763.2|5757.2|5764.2|5758.2|5763.2|5757.2|2
1632902780000|2021-09-29 08:06:20|5763.4|5757.4|5764.2|5758.2|5764.2|5758.2|5763.4|5757.4|0
1632902790000|2021-09-29 08:06:30|5763.7|5757.7|5764.2|5758.2|5764.2|5758.2|5763.7|5757.7|0
1632902820000|2021-09-29 08:07:00|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|1
1632902830000|2021-09-29 08:07:10|5765.1|5759.1|5765.2|5759.2|5765.6|5759.6|5765.1|5759.1|0
1632902870000|2021-09-29 08:07:50|5765.7|5759.7|5765.7|5759.7|5766.1|5760.1|5765.7|5759.7|1
1632902880000|2021-09-29 08:08:00|5764.5|5758.5|5766.4|5760.4|5766.4|5760.4|5763.7|5757.7|5
1632902890000|2021-09-29 08:08:10|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|5766.2|5760.2|0
1632902930000|2021-09-29 08:08:50|5766.6|5760.6|5767.2|5761.2|5768.6|5762.6|5766.6|5760.6|3
1632902940000|2021-09-29 08:09:00|5767.1|5761.1|5767.2|5761.2|5767.2|5761.2|5767.1|5761.1|0
1632902950000|2021-09-29 08:09:10|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|0
1632902960000|2021-09-29 08:09:20|5767.2|5761.2|5766.6|5760.6|5767.2|5761.2|5766.6|5760.6|0
1632902970000|2021-09-29 08:09:30|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|0
1632902990000|2021-09-29 08:09:50|||||||||3
1632903000000|2021-09-29 08:10:00|5766.7|5760.7|5766.6|5760.6|5766.7|5760.7|5766.6|5760.6|10
1632903010000|2021-09-29 08:10:10|5767.6|5761.6|5766.2|5760.2|5767.6|5761.6|5766.2|5760.2|1
1632903020000|2021-09-29 08:10:20|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|0
1632903040000|2021-09-29 08:10:40|5761.9|5755.9|5761.7|5755.7|5762.2|5756.2|5760.7|5754.7|3
1632903080000|2021-09-29 08:11:20|5762.4|5756.4|5759.7|5753.7|5762.4|5756.4|5759.7|5753.7|1
1632903110000|2021-09-29 08:11:50|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|0
1632903120000|2021-09-29 08:12:00|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|0
1632903130000|2021-09-29 08:12:10|5759.1|5753.1|5759.2|5753.2|5759.7|5753.7|5759.1|5753.1|0
1632903140000|2021-09-29 08:12:20|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|0
1632903150000|2021-09-29 08:12:30|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|0
1632903170000|2021-09-29 08:12:50|5758.9|5752.9|5757.4|5751.4|5758.9|5752.9|5757.4|5751.4|10
1632903180000|2021-09-29 08:13:00|5756.9|5750.9|5757.4|5751.4|5757.7|5751.7|5756.9|5750.9|0
1632903190000|2021-09-29 08:13:10|5757.1|5751.1|5757.7|5751.7|5757.7|5751.7|5756.9|5750.9|0
1632903200000|2021-09-29 08:13:20|5756.9|5750.9|5757.7|5751.7|5757.7|5751.7|5756.9|5750.9|1
1632903210000|2021-09-29 08:13:30|5757.4|5751.4|5757.7|5751.7|5757.7|5751.7|5756.5|5750.5|1
1632903230000|2021-09-29 08:13:50|5758.1|5752.1|5758.6|5752.6|5758.6|5752.6|5758.1|5752.1|0
1632903260000|2021-09-29 08:14:20|5758.3|5752.3|5758.3|5752.3|5758.6|5752.6|5758.3|5752.3|0
1632903280000|2021-09-29 08:14:40|5757.8|5751.8|5755.3|5749.3|5757.8|5751.8|5755.3|5749.3|2
1632903300000|2021-09-29 08:15:00|||||||||15
1632903310000|2021-09-29 08:15:10|||||||||25
1632903320000|2021-09-29 08:15:20|5755.1|5749.1|5755.3|5749.3|5755.3|5749.3|5755.1|5749.1|10
1632903330000|2021-09-29 08:15:30|||||||||1
1632903360000|2021-09-29 08:16:00|5756.3|5750.3|5756.6|5750.6|5756.6|5750.6|5756.3|5750.3|2
1632903370000|2021-09-29 08:16:10|5756.8|5750.8|5759.3|5753.3|5759.3|5753.3|5756.8|5750.8|3
1632903380000|2021-09-29 08:16:20|5760.3|5754.3|5762.3|5756.3|5762.3|5756.3|5760.3|5754.3|0
1632903390000|2021-09-29 08:16:30|5763.9|5757.9|5764.4|5758.4|5765.6|5759.6|5763.9|5757.9|13
1632903400000|2021-09-29 08:16:40|5764.1|5758.1|5763.1|5757.1|5764.1|5758.1|5760.8|5754.8|23
1632903410000|2021-09-29 08:16:50|5764.6|5758.6|5763.1|5757.1|5764.6|5758.6|5763.1|5757.1|0
1632903440000|2021-09-29 08:17:20|5763.6|5757.6|5764.3|5758.3|5764.3|5758.3|5763.6|5757.6|0
1632903460000|2021-09-29 08:17:40|5765.5|5759.5|5767.6|5761.6|5767.6|5761.6|5765.5|5759.5|2
1632903470000|2021-09-29 08:17:50|5768.1|5762.1|5767.6|5761.6|5768.1|5762.1|5767.6|5761.6|0
1632903480000|2021-09-29 08:18:00|||||||||3
1632903490000|2021-09-29 08:18:10|5767.4|5761.4|5764.8|5758.8|5767.4|5761.4|5764.8|5758.8|2
1632903500000|2021-09-29 08:18:20|5765.1|5759.1|5766.8|5760.8|5766.8|5760.8|5765.1|5759.1|1
1632903510000|2021-09-29 08:18:30|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|1
1632903520000|2021-09-29 08:18:40|5766.3|5760.3|5766.1|5760.1|5766.3|5760.3|5766.1|5760.1|0
1632903530000|2021-09-29 08:18:50|5766.8|5760.8|5766.1|5760.1|5766.8|5760.8|5766.1|5760.1|0
1632903540000|2021-09-29 08:19:00|5766.4|5760.4|5767.3|5761.3|5767.3|5761.3|5766.4|5760.4|0
1632903550000|2021-09-29 08:19:10|5767.9|5761.9|5768.6|5762.6|5768.8|5762.8|5767.9|5761.9|3
1632903560000|2021-09-29 08:19:20|5768.1|5762.1|5768.1|5762.1|5768.1|5762.1|5768.1|5762.1|0
1632903570000|2021-09-29 08:19:30|5767.6|5761.6|5768.1|5762.1|5768.1|5762.1|5767.6|5761.6|0
1632903600000|2021-09-29 08:20:00|5767.3|5761.3|5767.8|5761.8|5767.8|5761.8|5767.3|5761.3|0
1632903610000|2021-09-29 08:20:10|5768.1|5762.1|5768.9|5762.9|5769.3|5763.3|5768.1|5762.1|1
1632903620000|2021-09-29 08:20:20|5768.8|5762.8|5769.3|5763.3|5769.3|5763.3|5768.8|5762.8|1
1632903640000|2021-09-29 08:20:40|5769.4|5763.4|5769.8|5763.8|5769.8|5763.8|5769.4|5763.4|0
1632903650000|2021-09-29 08:20:50|5769.6|5763.6|5767.8|5761.8|5769.6|5763.6|5767.8|5761.8|2
1632903660000|2021-09-29 08:21:00|5767.6|5761.6|5767.6|5761.6|5767.8|5761.8|5767.3|5761.3|0
1632903690000|2021-09-29 08:21:30|5768.8|5762.8|5768.3|5762.3|5768.8|5762.8|5767.6|5761.6|0
1632903710000|2021-09-29 08:21:50|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|0
1632903720000|2021-09-29 08:22:00|5768.4|5762.4|5768.8|5762.8|5768.8|5762.8|5768.3|5762.3|0
1632903730000|2021-09-29 08:22:10|5769.1|5763.1|5768.8|5762.8|5769.3|5763.3|5768.8|5762.8|1
1632903740000|2021-09-29 08:22:20|5768.9|5762.9|5773.3|5767.3|5773.3|5767.3|5768.9|5762.9|2
1632903750000|2021-09-29 08:22:30|5773.1|5767.1|5773.3|5767.3|5773.3|5767.3|5772.1|5766.1|4
1632903760000|2021-09-29 08:22:40|5772.8|5766.8|5771.4|5765.4|5772.8|5766.8|5771.4|5765.4|2
1632903770000|2021-09-29 08:22:50|5771.8|5765.8|5772.8|5766.8|5772.8|5766.8|5771.8|5765.8|1
1632903780000|2021-09-29 08:23:00|5772.3|5766.3|5771.8|5765.8|5772.3|5766.3|5771.8|5765.8|2
1632903790000|2021-09-29 08:23:10|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|0
1632903800000|2021-09-29 08:23:20|5771.3|5765.3|5771.3|5765.3|5771.8|5765.8|5771.3|5765.3|1
1632903810000|2021-09-29 08:23:30|5770.9|5764.9|5771.3|5765.3|5771.3|5765.3|5770.8|5764.8|0
1632903820000|2021-09-29 08:23:40|5770.9|5764.9|5770.8|5764.8|5770.9|5764.9|5770.8|5764.8|0
1632903830000|2021-09-29 08:23:50|5771.4|5765.4|5770.8|5764.8|5771.4|5765.4|5770.8|5764.8|1
1632903840000|2021-09-29 08:24:00|5770.6|5764.6|5770.8|5764.8|5770.8|5764.8|5770.6|5764.6|0
1632903870000|2021-09-29 08:24:30|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|0
1632903900000|2021-09-29 08:25:00|5771.6|5765.6|5773.8|5767.8|5773.8|5767.8|5771.6|5765.6|2
1632903920000|2021-09-29 08:25:20|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|2
1632903930000|2021-09-29 08:25:30|5772.6|5766.6|5772.8|5766.8|5772.8|5766.8|5772.6|5766.6|0
1632903950000|2021-09-29 08:25:50|5769.1|5763.1|5768.8|5762.8|5769.1|5763.1|5768.8|5762.8|0
1632903960000|2021-09-29 08:26:00|5769.1|5763.1|5768.8|5762.8|5769.1|5763.1|5768.8|5762.8|0
1632903970000|2021-09-29 08:26:10|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|0
1632903980000|2021-09-29 08:26:20|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|1
1632903990000|2021-09-29 08:26:30|5769.6|5763.6|5768.6|5762.6|5769.6|5763.6|5768.6|5762.6|1
1632904000000|2021-09-29 08:26:40|5768.8|5762.8|5769.1|5763.1|5769.6|5763.6|5768.8|5762.8|0
1632904010000|2021-09-29 08:26:50|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|0
1632904020000|2021-09-29 08:27:00|5769.6|5763.6|5769.6|5763.6|5769.6|5763.6|5769.6|5763.6|0
1632904030000|2021-09-29 08:27:10|5769.1|5763.1|5769.6|5763.6|5769.6|5763.6|5768.8|5762.8|0
1632904040000|2021-09-29 08:27:20|5769.1|5763.1|5769.1|5763.1|5769.4|5763.4|5769.1|5763.1|0
1632904050000|2021-09-29 08:27:30|5769.3|5763.3|5770.6|5764.6|5771.6|5765.6|5769.1|5763.1|1
1632904060000|2021-09-29 08:27:40|5770.9|5764.9|5772.3|5766.3|5772.3|5766.3|5770.9|5764.9|1
1632904070000|2021-09-29 08:27:50|5771.9|5765.9|5771.3|5765.3|5771.9|5765.9|5771.3|5765.3|4
1632904080000|2021-09-29 08:28:00|5770.8|5764.8|5770.8|5764.8|5771.1|5765.1|5770.8|5764.8|0
1632904090000|2021-09-29 08:28:10|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|0
1632904100000|2021-09-29 08:28:20|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|0
1632904120000|2021-09-29 08:28:40|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|5768.6|5762.6|0
1632904130000|2021-09-29 08:28:50|5768.1|5762.1|5768.3|5762.3|5768.3|5762.3|5767.8|5761.8|1
1632904140000|2021-09-29 08:29:00|5767.8|5761.8|5767.3|5761.3|5767.8|5761.8|5766.8|5760.8|3
1632904150000|2021-09-29 08:29:10|5767.4|5761.4|5767.8|5761.8|5768.6|5762.6|5767.4|5761.4|0
1632904160000|2021-09-29 08:29:20|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|1
1632904180000|2021-09-29 08:29:40|5767.4|5761.4|5768.6|5762.6|5768.6|5762.6|5766.8|5760.8|0
1632904190000|2021-09-29 08:29:50|5768.8|5762.8|5767.8|5761.8|5768.8|5762.8|5767.8|5761.8|0
1632904200000|2021-09-29 08:30:00|5768.1|5762.1|5768.3|5762.3|5768.6|5762.6|5767.8|5761.8|0
1632904210000|2021-09-29 08:30:10|5768.6|5762.6|5768.8|5762.8|5769.1|5763.1|5768.6|5762.6|0
1632904220000|2021-09-29 08:30:20|5769.1|5763.1|5770.1|5764.1|5770.1|5764.1|5768.3|5762.3|0
1632904230000|2021-09-29 08:30:30|5771.4|5765.4|5771.6|5765.6|5771.6|5765.6|5771.4|5765.4|0
1632904250000|2021-09-29 08:30:50|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|0
1632904260000|2021-09-29 08:31:00|5771.6|5765.6|5770.3|5764.3|5772.3|5766.3|5770.3|5764.3|1
1632904280000|2021-09-29 08:31:20|5771.2|5765.2|5770.3|5764.3|5771.2|5765.2|5770.3|5764.3|1
1632904300000|2021-09-29 08:31:40|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|4
1632904310000|2021-09-29 08:31:50|5773.6|5767.6|5774.9|5768.9|5775.4|5769.4|5773.6|5767.6|16
1632904320000|2021-09-29 08:32:00|5775.4|5769.4|5774.9|5768.9|5775.4|5769.4|5774.4|5768.4|5
1632904350000|2021-09-29 08:32:30|||||||||1
1632904370000|2021-09-29 08:32:50|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|0
1632904410000|2021-09-29 08:33:30|5775.7|5769.7|5775.9|5769.9|5775.9|5769.9|5775.7|5769.7|0
1632904450000|2021-09-29 08:34:10|5776.2|5770.2|5775.4|5769.4|5776.2|5770.2|5775.1|5769.1|4
1632904470000|2021-09-29 08:34:30|5774.9|5768.9|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|0
1632904490000|2021-09-29 08:34:50|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632904500000|2021-09-29 08:35:00|5774.7|5768.7|5774.9|5768.9|5774.9|5768.9|5774.7|5768.7|1
1632904510000|2021-09-29 08:35:10|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|1
1632904520000|2021-09-29 08:35:20|5775.2|5769.2|5774.9|5768.9|5775.2|5769.2|5774.9|5768.9|1
1632904530000|2021-09-29 08:35:30|5774.6|5768.6|5774.4|5768.4|5774.6|5768.6|5774.4|5768.4|0
1632904550000|2021-09-29 08:35:50|5774.6|5768.6|5774.9|5768.9|5774.9|5768.9|5774.6|5768.6|1
1632904560000|2021-09-29 08:36:00|5774.6|5768.6|5774.9|5768.9|5774.9|5768.9|5774.6|5768.6|4
1632904580000|2021-09-29 08:36:20|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|1
1632904590000|2021-09-29 08:36:30|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632904610000|2021-09-29 08:36:50|5774.4|5768.4|5774.2|5768.2|5774.4|5768.4|5774.2|5768.2|2
1632904620000|2021-09-29 08:37:00|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|1
1632904630000|2021-09-29 08:37:10|||||||||1
1632904650000|2021-09-29 08:37:30|5775.4|5769.4|5774.7|5768.7|5775.4|5769.4|5774.7|5768.7|1
1632904680000|2021-09-29 08:38:00|5774.4|5768.4|5774.7|5768.7|5775.2|5769.2|5774.2|5768.2|6
1632904710000|2021-09-29 08:38:30|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1632904730000|2021-09-29 08:38:50|5775.4|5769.4|5776.9|5770.9|5776.9|5770.9|5774.4|5768.4|7
1632904750000|2021-09-29 08:39:10|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|1
1632904760000|2021-09-29 08:39:20|5776.6|5770.6|5774.9|5768.9|5776.6|5770.6|5774.9|5768.9|2
1632904780000|2021-09-29 08:39:40|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5
1632904790000|2021-09-29 08:39:50|||||||||2
1632904800000|2021-09-29 08:40:00|||||||||4
1632904810000|2021-09-29 08:40:10|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|1
1632904820000|2021-09-29 08:40:20|5780.4|5774.4|5780.9|5774.9|5780.9|5774.9|5779.9|5773.9|4
1632904850000|2021-09-29 08:40:50|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|1
1632904860000|2021-09-29 08:41:00|5779.9|5773.9|5777.9|5771.9|5779.9|5773.9|5777.4|5771.4|2
1632904870000|2021-09-29 08:41:10|5777.7|5771.7|5775.9|5769.9|5777.7|5771.7|5775.9|5769.9|13
1632904880000|2021-09-29 08:41:20|5776.2|5770.2|5777.9|5771.9|5777.9|5771.9|5776.2|5770.2|0
1632904890000|2021-09-29 08:41:30|5777.1|5771.1|5778.4|5772.4|5778.7|5772.7|5776.4|5770.4|4
1632904900000|2021-09-29 08:41:40|5777.6|5771.6|5776.8|5770.8|5777.6|5771.6|5776.8|5770.8|5
1632904910000|2021-09-29 08:41:50|5777.2|5771.2|5776.2|5770.2|5777.4|5771.4|5775.6|5769.6|2
1632904920000|2021-09-29 08:42:00|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|0
1632904930000|2021-09-29 08:42:10|5775.9|5769.9|5776.9|5770.9|5776.9|5770.9|5775.9|5769.9|1
1632904940000|2021-09-29 08:42:20|5776.6|5770.6|5775.9|5769.9|5777.9|5771.9|5775.9|5769.9|0
1632904950000|2021-09-29 08:42:30|5775.1|5769.1|5774.9|5768.9|5775.6|5769.6|5774.9|5768.9|0
1632904960000|2021-09-29 08:42:40|5775.4|5769.4|5774.9|5768.9|5775.4|5769.4|5774.9|5768.9|0
1632904970000|2021-09-29 08:42:50|5775.2|5769.2|5775.4|5769.4|5775.9|5769.9|5774.8|5768.8|2
1632904980000|2021-09-29 08:43:00|5776|5770|5776.9|5770.9|5776.9|5770.9|5775.7|5769.7|0
1632904990000|2021-09-29 08:43:10|5777.2|5771.2|5776.4|5770.4|5777.2|5771.2|5776.4|5770.4|1
1632905020000|2021-09-29 08:43:40|5776.9|5770.9|5775.9|5769.9|5776.9|5770.9|5775.9|5769.9|0
1632905030000|2021-09-29 08:43:50|5777.4|5771.4|5778.4|5772.4|5778.4|5772.4|5777.4|5771.4|1
1632905070000|2021-09-29 08:44:30|5778.1|5772.1|5777.9|5771.9|5778.1|5772.1|5777.9|5771.9|1
1632905090000|2021-09-29 08:44:50|5778.4|5772.4|5781.9|5775.9|5782.4|5776.4|5778.4|5772.4|2
1632905100000|2021-09-29 08:45:00|5781.4|5775.4|5782.9|5776.9|5782.9|5776.9|5780.9|5774.9|4
1632905110000|2021-09-29 08:45:10|5783.4|5777.4|5782.9|5776.9|5783.4|5777.4|5782.9|5776.9|0
1632905120000|2021-09-29 08:45:20|||||||||4
1632905140000|2021-09-29 08:45:40|5782.4|5776.4|5781.9|5775.9|5782.4|5776.4|5781.9|5775.9|2
1632905150000|2021-09-29 08:45:50|5782.2|5776.2|5781.9|5775.9|5782.2|5776.2|5781.9|5775.9|1
1632905160000|2021-09-29 08:46:00|5781.4|5775.4|5785.9|5779.9|5785.9|5779.9|5779.4|5773.4|60
1632905170000|2021-09-29 08:46:10|5786.4|5780.4|5786.4|5780.4|5787.9|5781.9|5786.4|5780.4|1
1632905180000|2021-09-29 08:46:20|5787.4|5781.4|5789.9|5783.9|5790.2|5784.2|5787.4|5781.4|4
1632905200000|2021-09-29 08:46:40|5789.6|5783.6|5789.4|5783.4|5789.6|5783.6|5789.4|5783.4|1
1632905210000|2021-09-29 08:46:50|5789.7|5783.7|5788.6|5782.6|5789.9|5783.9|5788.2|5782.2|3
1632905220000|2021-09-29 08:47:00|5788.2|5782.2|5788.4|5782.4|5789.9|5783.9|5788.2|5782.2|2
1632905230000|2021-09-29 08:47:10|5787.9|5781.9|5787.7|5781.7|5788.9|5782.9|5787.7|5781.7|2
1632905240000|2021-09-29 08:47:20|5787.9|5781.9|5787.4|5781.4|5787.9|5781.9|5787.4|5781.4|0
1632905250000|2021-09-29 08:47:30|5788|5782|5787.4|5781.4|5788.4|5782.4|5787.4|5781.4|1
1632905270000|2021-09-29 08:47:50|5787.9|5781.9|5789.2|5783.2|5789.7|5783.7|5787.9|5781.9|2
1632905300000|2021-09-29 08:48:20|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|0
1632905330000|2021-09-29 08:48:50|5787.4|5781.4|5787.2|5781.2|5787.4|5781.4|5786.4|5780.4|5
1632905340000|2021-09-29 08:49:00|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.1|5781.1|1
1632905350000|2021-09-29 08:49:10|5786.4|5780.4|5786.9|5780.9|5786.9|5780.9|5786.4|5780.4|2
1632905370000|2021-09-29 08:49:30|5786.7|5780.7|5786.4|5780.4|5786.7|5780.7|5786.4|5780.4|2
1632905380000|2021-09-29 08:49:40|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1632905390000|2021-09-29 08:49:50|5787.8|5781.8|5788.4|5782.4|5788.4|5782.4|5787.8|5781.8|8
1632905400000|2021-09-29 08:50:00|5790.9|5784.9|5790.9|5784.9|5791.7|5785.7|5790.9|5784.9|2
1632905410000|2021-09-29 08:50:10|5791.4|5785.4|5792.9|5786.9|5792.9|5786.9|5791.4|5785.4|13
1632905420000|2021-09-29 08:50:20|||||||||46
1632905430000|2021-09-29 08:50:30|5792.6|5786.6|5790.4|5784.4|5792.9|5786.9|5790.4|5784.4|53
1632905440000|2021-09-29 08:50:40|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|1
1632905450000|2021-09-29 08:50:50|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|0
1632905460000|2021-09-29 08:51:00|5793.9|5787.9|5796.4|5790.4|5796.4|5790.4|5793.9|5787.9|27
1632905470000|2021-09-29 08:51:10|5796|5790|5794.9|5788.9|5797.4|5791.4|5794.9|5788.9|24
1632905480000|2021-09-29 08:51:20|5794.4|5788.4|5793.4|5787.4|5794.9|5788.9|5793.4|5787.4|1
1632905490000|2021-09-29 08:51:30|5793.1|5787.1|5792.9|5786.9|5793.1|5787.1|5792.9|5786.9|0
1632905510000|2021-09-29 08:51:50|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|1
1632905530000|2021-09-29 08:52:10|5793.1|5787.1|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|0
1632905540000|2021-09-29 08:52:20|5792.7|5786.7|5793.4|5787.4|5793.4|5787.4|5792.4|5786.4|50
1632905550000|2021-09-29 08:52:30|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|1
1632905590000|2021-09-29 08:53:10|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|6
1632905600000|2021-09-29 08:53:20|5792.9|5786.9|5792.4|5786.4|5792.9|5786.9|5792.4|5786.4|2
1632905610000|2021-09-29 08:53:30|5792.1|5786.1|5790.9|5784.9|5792.1|5786.1|5790.9|5784.9|2
1632905620000|2021-09-29 08:53:40|5790.4|5784.4|5787.9|5781.9|5790.4|5784.4|5787.9|5781.9|8
1632905630000|2021-09-29 08:53:50|5788.2|5782.2|5788.9|5782.9|5788.9|5782.9|5787.9|5781.9|2
1632905640000|2021-09-29 08:54:00|5788.6|5782.6|5788.4|5782.4|5788.7|5782.7|5788.4|5782.4|2
1632905660000|2021-09-29 08:54:20|5788.7|5782.7|5788.4|5782.4|5788.9|5782.9|5788.4|5782.4|70
1632905670000|2021-09-29 08:54:30|5787.9|5781.9|5788.4|5782.4|5788.4|5782.4|5787.9|5781.9|2
1632905680000|2021-09-29 08:54:40|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|0
1632905690000|2021-09-29 08:54:50|5788.8|5782.8|5787.4|5781.4|5788.8|5782.8|5787.4|5781.4|2
1632905700000|2021-09-29 08:55:00|5787.6|5781.6|5787.4|5781.4|5787.6|5781.6|5787.4|5781.4|6
1632905710000|2021-09-29 08:55:10|5786.9|5780.9|5786.4|5780.4|5786.9|5780.9|5786.4|5780.4|0
1632905720000|2021-09-29 08:55:20|||||||||1
1632905730000|2021-09-29 08:55:30|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|1
1632905740000|2021-09-29 08:55:40|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|1
1632905770000|2021-09-29 08:56:10|5786.2|5780.2|5786.4|5780.4|5786.4|5780.4|5786.2|5780.2|3
1632905810000|2021-09-29 08:56:50|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|2
1632905840000|2021-09-29 08:57:20|||||||||1
1632905860000|2021-09-29 08:57:40|5785.9|5779.9|5785.9|5779.9|5786.2|5780.2|5785.9|5779.9|14
1632905870000|2021-09-29 08:57:50|5785.6|5779.6|5785.9|5779.9|5785.9|5779.9|5785.6|5779.6|2
1632905880000|2021-09-29 08:58:00|5785.6|5779.6|5785.4|5779.4|5785.6|5779.6|5785.4|5779.4|1
1632905900000|2021-09-29 08:58:20|||||||||3
1632905940000|2021-09-29 08:59:00|5785.9|5779.9|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|0
1632905950000|2021-09-29 08:59:10|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|1
1632905980000|2021-09-29 08:59:40|5786.6|5780.6|5786.4|5780.4|5786.6|5780.6|5786.4|5780.4|0
1632905990000|2021-09-29 08:59:50|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1632906000000|2021-09-29 09:00:00|5786.4|5780.4|5786.9|5780.9|5786.9|5780.9|5786.4|5780.4|0
1632906040000|2021-09-29 09:00:40|5787.2|5781.2|5787.9|5781.9|5787.9|5781.9|5787.2|5781.2|7
1632906070000|2021-09-29 09:01:10|5788.4|5782.4|5789.9|5783.9|5790.4|5784.4|5788.4|5782.4|1
1632906080000|2021-09-29 09:01:20|5789.7|5783.7|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|0
1632906130000|2021-09-29 09:02:10|||||||||1
1632906140000|2021-09-29 09:02:20|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|0
1632906160000|2021-09-29 09:02:40|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5786.6|5780.6|1
1632906170000|2021-09-29 09:02:50|5787.7|5781.7|5787.6|5781.6|5787.7|5781.7|5787|5781|0
1632906180000|2021-09-29 09:03:00|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|0
1632906190000|2021-09-29 09:03:10|5786.8|5780.8|5786.4|5780.4|5786.8|5780.8|5786.4|5780.4|1
1632906280000|2021-09-29 09:04:40|5786.7|5780.7|5786.9|5780.9|5786.9|5780.9|5786.4|5780.4|0
1632906300000|2021-09-29 09:05:00|5786.4|5780.4|5786.9|5780.9|5786.9|5780.9|5786.4|5780.4|0
1632906310000|2021-09-29 09:05:10|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1632906320000|2021-09-29 09:05:20|5786.2|5780.2|5785.9|5779.9|5786.2|5780.2|5785.9|5779.9|0
1632906340000|2021-09-29 09:05:40|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|0
1632906350000|2021-09-29 09:05:50|5785.6|5779.6|5787.4|5781.4|5787.4|5781.4|5785.6|5779.6|2
1632906360000|2021-09-29 09:06:00|5787.1|5781.1|5787.7|5781.7|5787.7|5781.7|5786.9|5780.9|0
1632906370000|2021-09-29 09:06:10|5788.2|5782.2|5787.7|5781.7|5788.2|5782.2|5787.4|5781.4|0
1632906380000|2021-09-29 09:06:20|5787.4|5781.4|5787.4|5781.4|5787.7|5781.7|5787.4|5781.4|0
1632906390000|2021-09-29 09:06:30|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1632906400000|2021-09-29 09:06:40|5788.2|5782.2|5787.4|5781.4|5788.5|5782.5|5787.4|5781.4|0
1632906420000|2021-09-29 09:07:00|5787.7|5781.7|5787.4|5781.4|5787.7|5781.7|5787.4|5781.4|0
1632906440000|2021-09-29 09:07:20|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|1
1632906450000|2021-09-29 09:07:30|5786.4|5780.4|5786.4|5780.4|5786.9|5780.9|5786.4|5780.4|2
1632906460000|2021-09-29 09:07:40|5786.7|5780.7|5786.9|5780.9|5786.9|5780.9|5786.7|5780.7|1
1632906510000|2021-09-29 09:08:30|5788.2|5782.2|5786.2|5780.2|5788.2|5782.2|5786.2|5780.2|3
1632906520000|2021-09-29 09:08:40|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1632906530000|2021-09-29 09:08:50|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5786.7|5780.7|0
1632906540000|2021-09-29 09:09:00|5786.9|5780.9|5786.9|5780.9|5787.2|5781.2|5786.9|5780.9|0
1632906560000|2021-09-29 09:09:20|5787.2|5781.2|5786.9|5780.9|5787.2|5781.2|5786.9|5780.9|0
1632906590000|2021-09-29 09:09:50|5786.6|5780.6|5786.4|5780.4|5786.6|5780.6|5786.4|5780.4|1
1632906600000|2021-09-29 09:10:00|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5786.7|5780.7|0
1632906640000|2021-09-29 09:10:40|5786.9|5780.9|5786.9|5780.9|5787.2|5781.2|5786.9|5780.9|2
1632906650000|2021-09-29 09:10:50|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|1
1632906670000|2021-09-29 09:11:10|5787.4|5781.4|5788.2|5782.2|5788.2|5782.2|5787.4|5781.4|0
1632906680000|2021-09-29 09:11:20|5788.7|5782.7|5787.4|5781.4|5788.7|5782.7|5787.4|5781.4|0
1632906690000|2021-09-29 09:11:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1632906700000|2021-09-29 09:11:40|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|0
1632906710000|2021-09-29 09:11:50|5788.2|5782.2|5787.9|5781.9|5788.2|5782.2|5787.9|5781.9|0
1632906720000|2021-09-29 09:12:00|5788.2|5782.2|5790.4|5784.4|5790.4|5784.4|5788.2|5782.2|0
1632906730000|2021-09-29 09:12:10|5789.9|5783.9|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|0
1632906740000|2021-09-29 09:12:20|5790.7|5784.7|5790.9|5784.9|5791.2|5785.2|5790.7|5784.7|5
1632906760000|2021-09-29 09:12:40|5790.4|5784.4|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632906780000|2021-09-29 09:13:00|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1632906790000|2021-09-29 09:13:10|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1632906800000|2021-09-29 09:13:20|5791.4|5785.4|5790.9|5784.9|5791.4|5785.4|5790.9|5784.9|0
1632906820000|2021-09-29 09:13:40|||||||||2
1632906840000|2021-09-29 09:14:00|5790.6|5784.6|5791.4|5785.4|5791.4|5785.4|5790.4|5784.4|16
1632906850000|2021-09-29 09:14:10|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.1|5784.1|0
1632906860000|2021-09-29 09:14:20|5789.6|5783.6|5789.6|5783.6|5790.1|5784.1|5789.6|5783.6|0
1632906880000|2021-09-29 09:14:40|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1632906890000|2021-09-29 09:14:50|5790.9|5784.9|5790.9|5784.9|5791.4|5785.4|5790.1|5784.1|1
1632906900000|2021-09-29 09:15:00|5791.2|5785.2|5797.9|5791.9|5797.9|5791.9|5790.9|5784.9|6
1632906910000|2021-09-29 09:15:10|5797.6|5791.6|5795.4|5789.4|5797.6|5791.6|5795.4|5789.4|1
1632906920000|2021-09-29 09:15:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1632906930000|2021-09-29 09:15:30|5794.9|5788.9|5794.4|5788.4|5794.9|5788.9|5793.9|5787.9|0
1632906940000|2021-09-29 09:15:40|5794.7|5788.7|5793.6|5787.6|5795.4|5789.4|5793.6|5787.6|0
1632906950000|2021-09-29 09:15:50|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|1
1632906960000|2021-09-29 09:16:00|5794.9|5788.9|5793.6|5787.6|5794.9|5788.9|5793.6|5787.6|0
1632906970000|2021-09-29 09:16:10|5793.9|5787.9|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|0
1632906980000|2021-09-29 09:16:20|5793.6|5787.6|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|0
1632906990000|2021-09-29 09:16:30|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1632907000000|2021-09-29 09:16:40|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.6|5786.6|0
1632907020000|2021-09-29 09:17:00|5792.1|5786.1|5791.4|5785.4|5792.1|5786.1|5791.4|5785.4|0
1632907060000|2021-09-29 09:17:40|5790.1|5784.1|5789.4|5783.4|5790.1|5784.1|5789.3|5783.3|0
1632907070000|2021-09-29 09:17:50|5790|5784|5792.1|5786.1|5793.4|5787.4|5790|5784|3
1632907080000|2021-09-29 09:18:00|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|0
1632907090000|2021-09-29 09:18:10|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1632907130000|2021-09-29 09:18:50|5798.4|5792.4|5799|5793|5799|5793|5798.4|5792.4|48
1632907140000|2021-09-29 09:19:00|5799.4|5793.4|5797.9|5791.9|5799.4|5793.4|5797.4|5791.4|0
1632907160000|2021-09-29 09:19:20|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5796.9|5790.9|24
1632907170000|2021-09-29 09:19:30|5797.1|5791.1|5796.4|5790.4|5797.4|5791.4|5796.4|5790.4|8
1632907180000|2021-09-29 09:19:40|5796.9|5790.9|5797.9|5791.9|5797.9|5791.9|5796.9|5790.9|2
1632907200000|2021-09-29 09:20:00|5798.7|5792.7|5799.4|5793.4|5800.4|5794.4|5798.7|5792.7|0
1632907210000|2021-09-29 09:20:10|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|2
1632907220000|2021-09-29 09:20:20|5800.4|5794.4|5800.6|5794.6|5800.6|5794.6|5800.4|5794.4|0
1632907230000|2021-09-29 09:20:30|5800.4|5794.4|5801.4|5795.4|5801.4|5795.4|5800.4|5794.4|2
1632907240000|2021-09-29 09:20:40|5802.4|5796.4|5802.1|5796.1|5802.4|5796.4|5802.1|5796.1|2
1632907250000|2021-09-29 09:20:50|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5801.9|5795.9|0
1632907260000|2021-09-29 09:21:00|5802.2|5796.2|5802.4|5796.4|5802.4|5796.4|5802.2|5796.2|0
1632907280000|2021-09-29 09:21:20|5802.1|5796.1|5801.9|5795.9|5802.1|5796.1|5801.9|5795.9|0
1632907290000|2021-09-29 09:21:30|5801.7|5795.7|5800.9|5794.9|5801.9|5795.9|5800.9|5794.9|2
1632907300000|2021-09-29 09:21:40|5800.7|5794.7|5799.4|5793.4|5800.7|5794.7|5799.4|5793.4|0
1632907320000|2021-09-29 09:22:00|5799.7|5793.7|5799.4|5793.4|5799.9|5793.9|5799.4|5793.4|0
1632907330000|2021-09-29 09:22:10|5799.7|5793.7|5799.9|5793.9|5799.9|5793.9|5799.7|5793.7|0
1632907340000|2021-09-29 09:22:20|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.6|5794.6|0
1632907350000|2021-09-29 09:22:30|5800.4|5794.4|5800.9|5794.9|5801.2|5795.2|5799.9|5793.9|0
1632907360000|2021-09-29 09:22:40|5801.4|5795.4|5800.9|5794.9|5801.4|5795.4|5800.9|5794.9|0
1632907370000|2021-09-29 09:22:50|5799.4|5793.4|5799.9|5793.9|5799.9|5793.9|5799.4|5793.4|2
1632907380000|2021-09-29 09:23:00|||||||||1
1632907390000|2021-09-29 09:23:10|5799.3|5793.3|5797.4|5791.4|5799.3|5793.3|5797.4|5791.4|1
1632907400000|2021-09-29 09:23:20|5797.7|5791.7|5797.9|5791.9|5797.9|5791.9|5797.7|5791.7|0
1632907410000|2021-09-29 09:23:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1632907420000|2021-09-29 09:23:40|5798.7|5792.7|5797.9|5791.9|5798.7|5792.7|5797.4|5791.4|0
1632907430000|2021-09-29 09:23:50|5797.6|5791.6|5797.9|5791.9|5797.9|5791.9|5797.4|5791.4|0
1632907440000|2021-09-29 09:24:00|5797.6|5791.6|5797.4|5791.4|5797.6|5791.6|5797.4|5791.4|0
1632907470000|2021-09-29 09:24:30|5796.7|5790.7|5796.4|5790.4|5796.7|5790.7|5796.4|5790.4|0
1632907480000|2021-09-29 09:24:40|5796.7|5790.7|5796.4|5790.4|5796.7|5790.7|5796.4|5790.4|0
1632907570000|2021-09-29 09:26:10|5796.9|5790.9|5796.4|5790.4|5796.9|5790.9|5796.4|5790.4|0
1632907590000|2021-09-29 09:26:30|5796.9|5790.9|5796.4|5790.4|5797.4|5791.4|5796.4|5790.4|1
1632907600000|2021-09-29 09:26:40|5797.4|5791.4|5797.4|5791.4|5797.9|5791.9|5797.4|5791.4|2
1632907610000|2021-09-29 09:26:50|5797.7|5791.7|5797.4|5791.4|5797.7|5791.7|5797.4|5791.4|0
1632907620000|2021-09-29 09:27:00|5796.9|5790.9|5796.9|5790.9|5797.6|5791.6|5796.9|5790.9|1
1632907630000|2021-09-29 09:27:10|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1632907640000|2021-09-29 09:27:20|5796.6|5790.6|5796.4|5790.4|5796.6|5790.6|5796.4|5790.4|2
1632907650000|2021-09-29 09:27:30|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1632907660000|2021-09-29 09:27:40|5796.4|5790.4|5796.9|5790.9|5796.9|5790.9|5796.4|5790.4|1
1632907680000|2021-09-29 09:28:00|5796.6|5790.6|5796.4|5790.4|5796.6|5790.6|5796.4|5790.4|0
1632907700000|2021-09-29 09:28:20|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1632907710000|2021-09-29 09:28:30|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|0
1632907740000|2021-09-29 09:29:00|5797.6|5791.6|5797.4|5791.4|5797.6|5791.6|5796.9|5790.9|0
1632907780000|2021-09-29 09:29:40|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1632907790000|2021-09-29 09:29:50|5797.4|5791.4|5795.9|5789.9|5797.4|5791.4|5794.9|5788.9|3
1632907800000|2021-09-29 09:30:00|5796.2|5790.2|5795.9|5789.9|5796.2|5790.2|5795.9|5789.9|0
1632907810000|2021-09-29 09:30:10|5796.4|5790.4|5795.9|5789.9|5796.4|5790.4|5795.9|5789.9|0
1632907820000|2021-09-29 09:30:20|5796.2|5790.2|5796.4|5790.4|5796.9|5790.9|5796.2|5790.2|0
1632907830000|2021-09-29 09:30:30|5795.9|5789.9|5796.4|5790.4|5796.4|5790.4|5795.9|5789.9|0
1632907840000|2021-09-29 09:30:40|5796.2|5790.2|5795.9|5789.9|5796.2|5790.2|5795.9|5789.9|1
1632907850000|2021-09-29 09:30:50|5794.9|5788.9|5795.2|5789.2|5795.2|5789.2|5794.9|5788.9|0
1632907860000|2021-09-29 09:31:00|5795.4|5789.4|5795.9|5789.9|5795.9|5789.9|5795.4|5789.4|0
1632907880000|2021-09-29 09:31:20|5795.6|5789.6|5795.4|5789.4|5795.6|5789.6|5794.9|5788.9|0
1632907900000|2021-09-29 09:31:40|5794.9|5788.9|5794.9|5788.9|5795.4|5789.4|5794.9|5788.9|0
1632907910000|2021-09-29 09:31:50|5793.4|5787.4|5792.9|5786.9|5793.4|5787.4|5792.4|5786.4|1
1632907920000|2021-09-29 09:32:00|5793.2|5787.2|5792.4|5786.4|5793.9|5787.9|5792.4|5786.4|5
1632907930000|2021-09-29 09:32:10|5792.6|5786.6|5792.9|5786.9|5792.9|5786.9|5792.6|5786.6|0
1632907960000|2021-09-29 09:32:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632907990000|2021-09-29 09:33:10|5792.7|5786.7|5792.9|5786.9|5792.9|5786.9|5792.7|5786.7|0
1632908000000|2021-09-29 09:33:20|5793.2|5787.2|5792.6|5786.6|5793.2|5787.2|5792.6|5786.6|1
1632908010000|2021-09-29 09:33:30|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632908030000|2021-09-29 09:33:50|5791.9|5785.9|5791.4|5785.4|5791.9|5785.9|5790.4|5784.4|2
1632908040000|2021-09-29 09:34:00|5791.1|5785.1|5790.9|5784.9|5791.1|5785.1|5790.9|5784.9|0
1632908050000|2021-09-29 09:34:10|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1632908070000|2021-09-29 09:34:30|5789.9|5783.9|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|3
1632908080000|2021-09-29 09:34:40|5790.2|5784.2|5789.9|5783.9|5790.2|5784.2|5789.9|5783.9|1
1632908100000|2021-09-29 09:35:00|5790.4|5784.4|5790.9|5784.9|5790.9|5784.9|5790.1|5784.1|1
1632908110000|2021-09-29 09:35:10|5791.2|5785.2|5790.9|5784.9|5791.9|5785.9|5790.9|5784.9|1
1632908120000|2021-09-29 09:35:20|5790.4|5784.4|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|1
1632908140000|2021-09-29 09:35:40|5789.6|5783.6|5786.9|5780.9|5789.6|5783.6|5786.9|5780.9|1
1632908150000|2021-09-29 09:35:50|5787.4|5781.4|5786.4|5780.4|5787.4|5781.4|5786.4|5780.4|0
1632908170000|2021-09-29 09:36:10|5786.7|5780.7|5786.9|5780.9|5786.9|5780.9|5786.7|5780.7|0
1632908210000|2021-09-29 09:36:50|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1632908220000|2021-09-29 09:37:00|5785.4|5779.4|5785.9|5779.9|5785.9|5779.9|5785.4|5779.4|6
1632908290000|2021-09-29 09:38:10|5787.4|5781.4|5787.9|5781.9|5787.9|5781.9|5787.4|5781.4|2
1632908300000|2021-09-29 09:38:20|5787.6|5781.6|5787.4|5781.4|5787.6|5781.6|5787.4|5781.4|0
1632908310000|2021-09-29 09:38:30|5787.7|5781.7|5787.4|5781.4|5788.4|5782.4|5787.4|5781.4|0
1632908320000|2021-09-29 09:38:40|5787.8|5781.8|5787.9|5781.9|5788.4|5782.4|5787.8|5781.8|0
1632908340000|2021-09-29 09:39:00|5788.2|5782.2|5788.9|5782.9|5788.9|5782.9|5788.2|5782.2|0
1632908350000|2021-09-29 09:39:10|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|0
1632908400000|2021-09-29 09:40:00|5788.1|5782.1|5788.4|5782.4|5788.4|5782.4|5787.9|5781.9|0
1632908420000|2021-09-29 09:40:20|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|0
1632908430000|2021-09-29 09:40:30|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|0
1632908440000|2021-09-29 09:40:40|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|0
1632908500000|2021-09-29 09:41:40|5792.4|5786.4|5792.7|5786.7|5792.7|5786.7|5792.4|5786.4|11
1632908510000|2021-09-29 09:41:50|5792.4|5786.4|5792.7|5786.7|5792.7|5786.7|5792.2|5786.2|6
1632908520000|2021-09-29 09:42:00|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|0
1632908530000|2021-09-29 09:42:10|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632908560000|2021-09-29 09:42:40|5792.7|5786.7|5792.9|5786.9|5792.9|5786.9|5792.7|5786.7|1
1632908570000|2021-09-29 09:42:50|5793.2|5787.2|5795.2|5789.2|5795.2|5789.2|5793.2|5787.2|1
1632908580000|2021-09-29 09:43:00|5794.9|5788.9|5794.4|5788.4|5794.9|5788.9|5794.4|5788.4|0
1632908600000|2021-09-29 09:43:20|5794.7|5788.7|5794.4|5788.4|5794.7|5788.7|5794.4|5788.4|0
1632908610000|2021-09-29 09:43:30|5794.2|5788.2|5794.4|5788.4|5794.4|5788.4|5794.2|5788.2|0
1632908620000|2021-09-29 09:43:40|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1632908630000|2021-09-29 09:43:50|5794.7|5788.7|5794.4|5788.4|5794.7|5788.7|5794.4|5788.4|1
1632908650000|2021-09-29 09:44:10|5794.2|5788.2|5793.4|5787.4|5794.4|5788.4|5793.4|5787.4|2
1632908700000|2021-09-29 09:45:00|||||||||4
1632908720000|2021-09-29 09:45:20|5792.7|5786.7|5792.9|5786.9|5793.2|5787.2|5792.7|5786.7|0
1632908730000|2021-09-29 09:45:30|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|0
1632908750000|2021-09-29 09:45:50|5793.9|5787.9|5793.9|5787.9|5794.2|5788.2|5793.9|5787.9|0
1632908760000|2021-09-29 09:46:00|5793.6|5787.6|5793.9|5787.9|5793.9|5787.9|5793.6|5787.6|0
1632908790000|2021-09-29 09:46:30|||||||||1
1632908820000|2021-09-29 09:47:00|5793.7|5787.7|5792.9|5786.9|5793.7|5787.7|5792.9|5786.9|0
1632908830000|2021-09-29 09:47:10|5792.6|5786.6|5792.4|5786.4|5793.4|5787.4|5792.4|5786.4|0
1632908840000|2021-09-29 09:47:20|5790.4|5784.4|5789.4|5783.4|5791.4|5785.4|5789.4|5783.4|2
1632908850000|2021-09-29 09:47:30|5789.9|5783.9|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|0
1632908870000|2021-09-29 09:47:50|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1632908910000|2021-09-29 09:48:30|5790.6|5784.6|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|0
1632908920000|2021-09-29 09:48:40|5790.7|5784.7|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632908940000|2021-09-29 09:49:00|5791.9|5785.9|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|1
1632908970000|2021-09-29 09:49:30|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632908980000|2021-09-29 09:49:40|5792.1|5786.1|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|1
1632909000000|2021-09-29 09:50:00|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1632909060000|2021-09-29 09:51:00|5792.3|5786.3|5792.1|5786.1|5792.3|5786.3|5792.1|5786.1|0
1632909080000|2021-09-29 09:51:20|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1632909100000|2021-09-29 09:51:40|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|0
1632909110000|2021-09-29 09:51:50|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|2
1632909120000|2021-09-29 09:52:00|5793.1|5787.1|5792.9|5786.9|5793.4|5787.4|5792.9|5786.9|0
1632909130000|2021-09-29 09:52:10|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|0
1632909140000|2021-09-29 09:52:20|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1632909150000|2021-09-29 09:52:30|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.4|5787.4|0
1632909160000|2021-09-29 09:52:40|5794.1|5788.1|5794.4|5788.4|5794.4|5788.4|5794.1|5788.1|0
1632909170000|2021-09-29 09:52:50|5794.9|5788.9|5795.2|5789.2|5795.2|5789.2|5794.9|5788.9|0
1632909180000|2021-09-29 09:53:00|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|0
1632909210000|2021-09-29 09:53:30|5795|5789|5794.7|5788.7|5795|5789|5794.7|5788.7|0
1632909230000|2021-09-29 09:53:50|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|0
1632909240000|2021-09-29 09:54:00|5794.4|5788.4|5793.7|5787.7|5794.4|5788.4|5793.7|5787.7|0
1632909250000|2021-09-29 09:54:10|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|0
1632909260000|2021-09-29 09:54:20|5793.6|5787.6|5793.4|5787.4|5793.6|5787.6|5793.4|5787.4|0
1632909300000|2021-09-29 09:55:00|5793.1|5787.1|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|0
1632909310000|2021-09-29 09:55:10|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.6|5786.6|0
1632909370000|2021-09-29 09:56:10|5791.6|5785.6|5792.6|5786.6|5792.9|5786.9|5791.6|5785.6|1
1632909390000|2021-09-29 09:56:30|5792.9|5786.9|5792.6|5786.6|5792.9|5786.9|5792.6|5786.6|0
1632909400000|2021-09-29 09:56:40|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.6|5786.6|0
1632909420000|2021-09-29 09:57:00|5792.9|5786.9|5792.6|5786.6|5792.9|5786.9|5792.6|5786.6|0
1632909430000|2021-09-29 09:57:10|5791.9|5785.9|5792.9|5786.9|5792.9|5786.9|5791.6|5785.6|2
1632909470000|2021-09-29 09:57:50|5792.6|5786.6|5792.9|5786.9|5792.9|5786.9|5792.6|5786.6|1
1632909480000|2021-09-29 09:58:00|5792.6|5786.6|5793.6|5787.6|5794.1|5788.1|5792.6|5786.6|1
1632909490000|2021-09-29 09:58:10|5793.1|5787.1|5793.4|5787.4|5793.4|5787.4|5793.1|5787.1|0
1632909500000|2021-09-29 09:58:20|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1632909510000|2021-09-29 09:58:30|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.6|5786.6|0
1632909520000|2021-09-29 09:58:40|||||||||2
1632909580000|2021-09-29 09:59:40|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|2
1632909600000|2021-09-29 10:00:00|5792.1|5786.1|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|0
1632909630000|2021-09-29 10:00:30|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|2
1632909640000|2021-09-29 10:00:40|5786.7|5780.7|5786.4|5780.4|5786.7|5780.7|5786.4|5780.4|17
1632909650000|2021-09-29 10:00:50|5785.9|5779.9|5785.7|5779.7|5785.9|5779.9|5785.4|5779.4|5
1632909680000|2021-09-29 10:01:20|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|3
1632909710000|2021-09-29 10:01:50|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1632909720000|2021-09-29 10:02:00|5784.4|5778.4|5784.2|5778.2|5784.4|5778.4|5784.1|5778.1|0
1632909730000|2021-09-29 10:02:10|5784.4|5778.4|5784.4|5778.4|5784.4|5778.4|5784.4|5778.4|0
1632909740000|2021-09-29 10:02:20|5784.2|5778.2|5783.9|5777.9|5784.2|5778.2|5783.9|5777.9|0
1632909750000|2021-09-29 10:02:30|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|2
1632909770000|2021-09-29 10:02:50|5783.1|5777.1|5782.4|5776.4|5783.1|5777.1|5782.4|5776.4|0
1632909790000|2021-09-29 10:03:10|5781.1|5775.1|5781.1|5775.1|5781.4|5775.4|5781.1|5775.1|1
1632909810000|2021-09-29 10:03:30|5780.8|5774.8|5780.9|5774.9|5780.9|5774.9|5780.6|5774.6|0
1632909840000|2021-09-29 10:04:00|5780.6|5774.6|5780.9|5774.9|5780.9|5774.9|5780.6|5774.6|1
1632909850000|2021-09-29 10:04:10|5780.6|5774.6|5779.7|5773.7|5780.6|5774.6|5779.7|5773.7|1
1632909860000|2021-09-29 10:04:20|5779.4|5773.4|5780.7|5774.7|5780.7|5774.7|5779.2|5773.2|5
1632909870000|2021-09-29 10:04:30|5780.2|5774.2|5780.4|5774.4|5780.4|5774.4|5780.2|5774.2|2
1632909880000|2021-09-29 10:04:40|5779.9|5773.9|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|1
1632909890000|2021-09-29 10:04:50|||||||||14
1632909900000|2021-09-29 10:05:00|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|1
1632909920000|2021-09-29 10:05:20|5779.6|5773.6|5777.9|5771.9|5779.6|5773.6|5777.9|5771.9|2
1632909940000|2021-09-29 10:05:40|5778.2|5772.2|5778.4|5772.4|5778.4|5772.4|5778.2|5772.2|0
1632909960000|2021-09-29 10:06:00|5778.9|5772.9|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|0
1632910010000|2021-09-29 10:06:50|5778.9|5772.9|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|2
1632910040000|2021-09-29 10:07:20|5778.1|5772.1|5775.4|5769.4|5778.1|5772.1|5775.4|5769.4|1
1632910050000|2021-09-29 10:07:30|5777.1|5771.1|5777.6|5771.6|5777.9|5771.9|5777.1|5771.1|2
1632910070000|2021-09-29 10:07:50|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1632910080000|2021-09-29 10:08:00|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632910120000|2021-09-29 10:08:40|5778.1|5772.1|5777.9|5771.9|5778.1|5772.1|5777.9|5771.9|0
1632910140000|2021-09-29 10:09:00|5777.4|5771.4|5778.9|5772.9|5778.9|5772.9|5777.1|5771.1|1
1632910190000|2021-09-29 10:09:50|5778.7|5772.7|5777.6|5771.6|5778.7|5772.7|5777.6|5771.6|0
1632910200000|2021-09-29 10:10:00|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632910220000|2021-09-29 10:10:20|5778.7|5772.7|5779.4|5773.4|5779.9|5773.9|5778.7|5772.7|0
1632910260000|2021-09-29 10:11:00|5780.4|5774.4|5780.1|5774.1|5780.4|5774.4|5779.4|5773.4|0
1632910270000|2021-09-29 10:11:10|5779.7|5773.7|5779.4|5773.4|5780.1|5774.1|5779.4|5773.4|0
1632910280000|2021-09-29 10:11:20|5779.7|5773.7|5779.6|5773.6|5780.4|5774.4|5779.6|5773.6|0
1632910290000|2021-09-29 10:11:30|5779.4|5773.4|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|0
1632910300000|2021-09-29 10:11:40|5779.6|5773.6|5779.4|5773.4|5779.6|5773.6|5779.4|5773.4|0
1632910310000|2021-09-29 10:11:50|5778.4|5772.4|5778.7|5772.7|5778.7|5772.7|5778.4|5772.4|0
1632910320000|2021-09-29 10:12:00|5778.9|5772.9|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|0
1632910340000|2021-09-29 10:12:20|5778.9|5772.9|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|0
1632910390000|2021-09-29 10:13:10|5778.4|5772.4|5777.6|5771.6|5778.4|5772.4|5777.6|5771.6|0
1632910470000|2021-09-29 10:14:30|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632910480000|2021-09-29 10:14:40|5778.9|5772.9|5777.6|5771.6|5778.9|5772.9|5777.6|5771.6|0
1632910600000|2021-09-29 10:16:40|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1632910610000|2021-09-29 10:16:50|5776.8|5770.8|5776.4|5770.4|5776.8|5770.8|5776.4|5770.4|0
1632910640000|2021-09-29 10:17:20|5776.6|5770.6|5779.4|5773.4|5779.5|5773.5|5776.6|5770.6|3
1632910650000|2021-09-29 10:17:30|5779.2|5773.2|5779.2|5773.2|5779.7|5773.7|5779.2|5773.2|2
1632910670000|2021-09-29 10:17:50|5778.9|5772.9|5779.2|5773.2|5779.2|5773.2|5778.9|5772.9|0
1632910690000|2021-09-29 10:18:10|5779.7|5773.7|5779.2|5773.2|5779.7|5773.7|5779.2|5773.2|0
1632910710000|2021-09-29 10:18:30|5779.5|5773.5|5779.2|5773.2|5779.7|5773.7|5779.2|5773.2|0
1632910730000|2021-09-29 10:18:50|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5777.9|5771.9|1
1632910740000|2021-09-29 10:19:00|5779.2|5773.2|5778.7|5772.7|5779.2|5773.2|5778.4|5772.4|0
1632910750000|2021-09-29 10:19:10|5778.4|5772.4|5776.2|5770.2|5778.4|5772.4|5776.2|5770.2|10
1632910760000|2021-09-29 10:19:20|5775.9|5769.9|5773.2|5767.2|5775.9|5769.9|5772.9|5766.9|2
1632910770000|2021-09-29 10:19:30|5773.4|5767.4|5774.4|5768.4|5774.4|5768.4|5773.4|5767.4|0
1632910780000|2021-09-29 10:19:40|5774.6|5768.6|5773.4|5767.4|5775.4|5769.4|5773.4|5767.4|11
1632910790000|2021-09-29 10:19:50|5773.7|5767.7|5774.6|5768.6|5774.6|5768.6|5773.7|5767.7|1
1632910800000|2021-09-29 10:20:00|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|1
1632910810000|2021-09-29 10:20:10|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1632910820000|2021-09-29 10:20:20|5773.9|5767.9|5774.9|5768.9|5774.9|5768.9|5773.9|5767.9|145
1632910830000|2021-09-29 10:20:30|5774.6|5768.6|5775.4|5769.4|5775.4|5769.4|5774.1|5768.1|2
1632910840000|2021-09-29 10:20:40|5775.7|5769.7|5776.1|5770.1|5776.1|5770.1|5775.7|5769.7|0
1632910860000|2021-09-29 10:21:00|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|0
1632910880000|2021-09-29 10:21:20|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|0
1632910890000|2021-09-29 10:21:30|5775.4|5769.4|5775.9|5769.9|5775.9|5769.9|5775.4|5769.4|15
1632910900000|2021-09-29 10:21:40|5775.6|5769.6|5774.4|5768.4|5775.9|5769.9|5774.4|5768.4|2
1632910920000|2021-09-29 10:22:00|5774.7|5768.7|5775.1|5769.1|5775.1|5769.1|5774.7|5768.7|0
1632910930000|2021-09-29 10:22:10|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|1
1632910940000|2021-09-29 10:22:20|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|1
1632910950000|2021-09-29 10:22:30|5774.1|5768.1|5773.9|5767.9|5774.1|5768.1|5773.9|5767.9|1
1632910970000|2021-09-29 10:22:50|5774.2|5768.2|5774.6|5768.6|5774.6|5768.6|5774.2|5768.2|0
1632910980000|2021-09-29 10:23:00|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5774.4|5768.4|1
1632910990000|2021-09-29 10:23:10|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1632911000000|2021-09-29 10:23:20|5775|5769|5772.7|5766.7|5775|5769|5772.4|5766.4|14
1632911010000|2021-09-29 10:23:30|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|0
1632911020000|2021-09-29 10:23:40|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|5772.7|5766.7|1
1632911030000|2021-09-29 10:23:50|5772.9|5766.9|5773.1|5767.1|5773.1|5767.1|5772.9|5766.9|0
1632911040000|2021-09-29 10:24:00|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|2
1632911050000|2021-09-29 10:24:10|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1632911070000|2021-09-29 10:24:30|5773.4|5767.4|5773.9|5767.9|5773.9|5767.9|5773.4|5767.4|1
1632911080000|2021-09-29 10:24:40|5774.6|5768.6|5774.6|5768.6|5774.9|5768.9|5774.6|5768.6|0
1632911090000|2021-09-29 10:24:50|5775.4|5769.4|5776.4|5770.4|5776.4|5770.4|5775.4|5769.4|0
1632911100000|2021-09-29 10:25:00|5776.1|5770.1|5774.4|5768.4|5776.6|5770.6|5774.4|5768.4|1
1632911110000|2021-09-29 10:25:10|5775.2|5769.2|5775.4|5769.4|5775.4|5769.4|5775.2|5769.2|1
1632911120000|2021-09-29 10:25:20|5775.1|5769.1|5776.1|5770.1|5776.1|5770.1|5775.1|5769.1|0
1632911140000|2021-09-29 10:25:40|5776.4|5770.4|5777.1|5771.1|5777.1|5771.1|5776.4|5770.4|1
1632911150000|2021-09-29 10:25:50|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1632911160000|2021-09-29 10:26:00|5777.1|5771.1|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|0
1632911170000|2021-09-29 10:26:10|5777.4|5771.4|5777.6|5771.6|5777.6|5771.6|5777.4|5771.4|0
1632911180000|2021-09-29 10:26:20|5777.3|5771.3|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|0
1632911190000|2021-09-29 10:26:30|5777.3|5771.3|5776.6|5770.6|5777.6|5771.6|5776.4|5770.4|1
1632911200000|2021-09-29 10:26:40|5776.4|5770.4|5776.1|5770.1|5776.4|5770.4|5775.9|5769.9|0
1632911210000|2021-09-29 10:26:50|5776.4|5770.4|5775.2|5769.2|5776.4|5770.4|5775.2|5769.2|4
1632911220000|2021-09-29 10:27:00|5773.6|5767.6|5772.4|5766.4|5773.6|5767.6|5772.4|5766.4|4
1632911240000|2021-09-29 10:27:20|||||||||1
1632911250000|2021-09-29 10:27:30|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1632911260000|2021-09-29 10:27:40|5772.9|5766.9|5775.9|5769.9|5775.9|5769.9|5772.9|5766.9|3
1632911270000|2021-09-29 10:27:50|5776.6|5770.6|5777.4|5771.4|5777.4|5771.4|5776.6|5770.6|0
1632911280000|2021-09-29 10:28:00|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.1|5771.1|0
1632911290000|2021-09-29 10:28:10|5777.9|5771.9|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|0
1632911300000|2021-09-29 10:28:20|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632911310000|2021-09-29 10:28:30|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|5778.2|5772.2|0
1632911320000|2021-09-29 10:28:40|5777.9|5771.9|5776.9|5770.9|5777.9|5771.9|5776.9|5770.9|0
1632911330000|2021-09-29 10:28:50|5776.6|5770.6|5776.9|5770.9|5776.9|5770.9|5776.6|5770.6|0
1632911350000|2021-09-29 10:29:10|5777.6|5771.6|5779.7|5773.7|5779.7|5773.7|5777.6|5771.6|1
1632911380000|2021-09-29 10:29:40|5779.1|5773.1|5777.6|5771.6|5779.1|5773.1|5777.6|5771.6|4
1632911390000|2021-09-29 10:29:50|5777.4|5771.4|5777.7|5771.7|5777.7|5771.7|5777.4|5771.4|0
1632911400000|2021-09-29 10:30:00|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|2
1632911410000|2021-09-29 10:30:10|5774.9|5768.9|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|0
1632911430000|2021-09-29 10:30:30|5776.1|5770.1|5776.7|5770.7|5776.7|5770.7|5776.1|5770.1|0
1632911450000|2021-09-29 10:30:50|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|0
1632911510000|2021-09-29 10:31:50|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1632911530000|2021-09-29 10:32:10|5777.7|5771.7|5777.4|5771.4|5777.7|5771.7|5777.4|5771.4|0
1632911540000|2021-09-29 10:32:20|5777.7|5771.7|5777.5|5771.5|5777.7|5771.7|5777.2|5771.2|0
1632911550000|2021-09-29 10:32:30|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632911560000|2021-09-29 10:32:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1632911580000|2021-09-29 10:33:00|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632911630000|2021-09-29 10:33:50|5777.6|5771.6|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|1
1632911650000|2021-09-29 10:34:10|5776.8|5770.8|5775.9|5769.9|5776.8|5770.8|5775.9|5769.9|2
1632911670000|2021-09-29 10:34:30|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1632911690000|2021-09-29 10:34:50|5776.4|5770.4|5776.6|5770.6|5776.6|5770.6|5776.4|5770.4|0
1632911710000|2021-09-29 10:35:10|5777.1|5771.1|5777.7|5771.7|5777.7|5771.7|5777.1|5771.1|1
1632911720000|2021-09-29 10:35:20|5777.4|5771.4|5777.1|5771.1|5777.4|5771.4|5777.1|5771.1|0
1632911750000|2021-09-29 10:35:50|5777.4|5771.4|5777.1|5771.1|5777.4|5771.4|5777.1|5771.1|0
1632911760000|2021-09-29 10:36:00|5777.4|5771.4|5777.1|5771.1|5777.4|5771.4|5777.1|5771.1|0
1632911780000|2021-09-29 10:36:20|5777.4|5771.4|5777.1|5771.1|5777.4|5771.4|5777.1|5771.1|0
1632911790000|2021-09-29 10:36:30|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1632911830000|2021-09-29 10:37:10|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632911860000|2021-09-29 10:37:40|5778|5772|5778.2|5772.2|5778.2|5772.2|5778|5772|1
1632911870000|2021-09-29 10:37:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|2
1632911880000|2021-09-29 10:38:00|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632911890000|2021-09-29 10:38:10|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632911920000|2021-09-29 10:38:40|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632911930000|2021-09-29 10:38:50|5777.6|5771.6|5776.9|5770.9|5777.6|5771.6|5775.4|5769.4|7
1632911950000|2021-09-29 10:39:10|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632911970000|2021-09-29 10:39:30|5777.4|5771.4|5777.7|5771.7|5777.7|5771.7|5777.4|5771.4|1
1632911980000|2021-09-29 10:39:40|5777.4|5771.4|5776.4|5770.4|5777.7|5771.7|5776.4|5770.4|4
1632911990000|2021-09-29 10:39:50|5775.9|5769.9|5775.4|5769.4|5775.9|5769.9|5774.4|5768.4|3
1632912000000|2021-09-29 10:40:00|5775.7|5769.7|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632912010000|2021-09-29 10:40:10|5775.7|5769.7|5776.1|5770.1|5776.1|5770.1|5775.7|5769.7|0
1632912030000|2021-09-29 10:40:30|5776.6|5770.6|5776.9|5770.9|5776.9|5770.9|5776.6|5770.6|0
1632912040000|2021-09-29 10:40:40|5775.9|5769.9|5775.1|5769.1|5775.9|5769.9|5774.9|5768.9|0
1632912050000|2021-09-29 10:40:50|5774.8|5768.8|5774.6|5768.6|5774.8|5768.8|5774.6|5768.6|0
1632912060000|2021-09-29 10:41:00|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1632912070000|2021-09-29 10:41:10|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1632912080000|2021-09-29 10:41:20|5775.9|5769.9|5776.1|5770.1|5776.1|5770.1|5775.9|5769.9|0
1632912090000|2021-09-29 10:41:30|5776.4|5770.4|5776.6|5770.6|5776.6|5770.6|5776.4|5770.4|0
1632912100000|2021-09-29 10:41:40|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|1
1632912120000|2021-09-29 10:42:00|||||||||1
1632912130000|2021-09-29 10:42:10|5777.1|5771.1|5777.4|5771.4|5777.4|5771.4|5777.1|5771.1|0
1632912150000|2021-09-29 10:42:30|5777.1|5771.1|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|0
1632912220000|2021-09-29 10:43:40|5777.9|5771.9|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|1
1632912230000|2021-09-29 10:43:50|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632912240000|2021-09-29 10:44:00|5777.9|5771.9|5779.4|5773.4|5779.4|5773.4|5777.9|5771.9|1
1632912260000|2021-09-29 10:44:20|5779.7|5773.7|5780.2|5774.2|5780.2|5774.2|5779.7|5773.7|0
1632912290000|2021-09-29 10:44:50|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632912330000|2021-09-29 10:45:30|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|0
1632912350000|2021-09-29 10:45:50|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1632912360000|2021-09-29 10:46:00|5780.9|5774.9|5781.2|5775.2|5781.2|5775.2|5780.9|5774.9|2
1632912370000|2021-09-29 10:46:10|5782.4|5776.4|5783.4|5777.4|5783.9|5777.9|5782.4|5776.4|1
1632912380000|2021-09-29 10:46:20|5782.2|5776.2|5781.9|5775.9|5782.2|5776.2|5781.9|5775.9|0
1632912390000|2021-09-29 10:46:30|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1632912400000|2021-09-29 10:46:40|5782.7|5776.7|5782.1|5776.1|5782.7|5776.7|5782.1|5776.1|1
1632912410000|2021-09-29 10:46:50|5781.1|5775.1|5781.9|5775.9|5782.4|5776.4|5781.1|5775.1|2
1632912420000|2021-09-29 10:47:00|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5781.9|5775.9|0
1632912440000|2021-09-29 10:47:20|5781.9|5775.9|5781.9|5775.9|5782.2|5776.2|5781.6|5775.6|0
1632912460000|2021-09-29 10:47:40|5781.6|5775.6|5780.7|5774.7|5781.6|5775.6|5780.7|5774.7|10
1632912490000|2021-09-29 10:48:10|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|0
1632912530000|2021-09-29 10:48:50|5780.1|5774.1|5778.4|5772.4|5780.1|5774.1|5778.4|5772.4|1
1632912540000|2021-09-29 10:49:00|5778.7|5772.7|5778.9|5772.9|5779.4|5773.4|5778.7|5772.7|0
1632912560000|2021-09-29 10:49:20|5778.4|5772.4|5779.2|5773.2|5779.2|5773.2|5778.4|5772.4|1
1632912590000|2021-09-29 10:49:50|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|1
1632912600000|2021-09-29 10:50:00|5780.2|5774.2|5779.4|5773.4|5780.2|5774.2|5779.4|5773.4|0
1632912610000|2021-09-29 10:50:10|5779.1|5773.1|5779.4|5773.4|5779.4|5773.4|5779.1|5773.1|0
1632912620000|2021-09-29 10:50:20|5779.2|5773.2|5778.9|5772.9|5779.2|5773.2|5778.6|5772.6|0
1632912640000|2021-09-29 10:50:40|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|4
1632912650000|2021-09-29 10:50:50|5776.1|5770.1|5775.4|5769.4|5776.1|5770.1|5775.4|5769.4|6
1632912660000|2021-09-29 10:51:00|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1632912670000|2021-09-29 10:51:10|5775.4|5769.4|5775.4|5769.4|5775.6|5769.6|5775.1|5769.1|2
1632912680000|2021-09-29 10:51:20|5775.7|5769.7|5776.4|5770.4|5776.4|5770.4|5775.7|5769.7|0
1632912690000|2021-09-29 10:51:30|5775.2|5769.2|5776.9|5770.9|5776.9|5770.9|5775.2|5769.2|5
1632912710000|2021-09-29 10:51:50|5777.2|5771.2|5777.4|5771.4|5777.6|5771.6|5777.2|5771.2|2
1632912740000|2021-09-29 10:52:20|5777.9|5771.9|5777.6|5771.6|5778.2|5772.2|5777.6|5771.6|0
1632912760000|2021-09-29 10:52:40|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632912770000|2021-09-29 10:52:50|5777.4|5771.4|5777.6|5771.6|5777.6|5771.6|5777.4|5771.4|0
1632912780000|2021-09-29 10:53:00|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632912810000|2021-09-29 10:53:30|5777.1|5771.1|5778.2|5772.2|5778.2|5772.2|5777.1|5771.1|1
1632912820000|2021-09-29 10:53:40|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632912830000|2021-09-29 10:53:50|5778.7|5772.7|5778.9|5772.9|5779.2|5773.2|5778.7|5772.7|1
1632912840000|2021-09-29 10:54:00|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632912850000|2021-09-29 10:54:10|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1632912860000|2021-09-29 10:54:20|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.6|5771.6|0
1632912890000|2021-09-29 10:54:50|5778.4|5772.4|5777.9|5771.9|5778.4|5772.4|5777.9|5771.9|0
1632912910000|2021-09-29 10:55:10|5778.1|5772.1|5778.4|5772.4|5778.4|5772.4|5778.1|5772.1|0
1632912920000|2021-09-29 10:55:20|5778.1|5772.1|5778.4|5772.4|5778.4|5772.4|5778.1|5772.1|0
1632912940000|2021-09-29 10:55:40|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|11
1632912950000|2021-09-29 10:55:50|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1632912960000|2021-09-29 10:56:00|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1632912980000|2021-09-29 10:56:20|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632913000000|2021-09-29 10:56:40|||||||||4
1632913040000|2021-09-29 10:57:20|5778.2|5772.2|5776.4|5770.4|5778.2|5772.2|5776.4|5770.4|11
1632913060000|2021-09-29 10:57:40|5776.7|5770.7|5775.4|5769.4|5777.1|5771.1|5775.4|5769.4|1
1632913080000|2021-09-29 10:58:00|5775.6|5769.6|5774.9|5768.9|5775.6|5769.6|5774.9|5768.9|2
1632913090000|2021-09-29 10:58:10|5775.4|5769.4|5777.4|5771.4|5777.4|5771.4|5775.4|5769.4|4
1632913100000|2021-09-29 10:58:20|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|1
1632913130000|2021-09-29 10:58:50|5776.6|5770.6|5778.2|5772.2|5778.2|5772.2|5776.6|5770.6|2
1632913140000|2021-09-29 10:59:00|5778.4|5772.4|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|0
1632913150000|2021-09-29 10:59:10|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|11
1632913160000|2021-09-29 10:59:20|||||||||2
1632913170000|2021-09-29 10:59:30|5778.8|5772.8|5779.1|5773.1|5779.4|5773.4|5778.6|5772.6|16
1632913200000|2021-09-29 11:00:00|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1632913210000|2021-09-29 11:00:10|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.9|5770.9|2
1632913240000|2021-09-29 11:00:40|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|1
1632913250000|2021-09-29 11:00:50|5778.2|5772.2|5777.9|5771.9|5778.7|5772.7|5777.6|5771.6|2
1632913260000|2021-09-29 11:01:00|5778.9|5772.9|5781.7|5775.7|5781.7|5775.7|5778.9|5772.9|6
1632913270000|2021-09-29 11:01:10|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|1
1632913290000|2021-09-29 11:01:30|5783.7|5777.7|5782.9|5776.9|5783.7|5777.7|5782.9|5776.9|6
1632913300000|2021-09-29 11:01:40|5782.6|5776.6|5782.9|5776.9|5782.9|5776.9|5782.6|5776.6|1
1632913310000|2021-09-29 11:01:50|5783.2|5777.2|5783.4|5777.4|5783.9|5777.9|5783.2|5777.2|0
1632913320000|2021-09-29 11:02:00|5784.4|5778.4|5785.4|5779.4|5785.4|5779.4|5784.4|5778.4|11
1632913330000|2021-09-29 11:02:10|||||||||1
1632913350000|2021-09-29 11:02:30|5784.4|5778.4|5785.4|5779.4|5785.4|5779.4|5784.2|5778.2|12
1632913360000|2021-09-29 11:02:40|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.4|5779.4|0
1632913370000|2021-09-29 11:02:50|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.4|5779.4|1
1632913380000|2021-09-29 11:03:00|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|0
1632913390000|2021-09-29 11:03:10|||||||||5
1632913400000|2021-09-29 11:03:20|5785.4|5779.4|5785.6|5779.6|5785.6|5779.6|5785.4|5779.4|0
1632913410000|2021-09-29 11:03:30|5785.9|5779.9|5785.6|5779.6|5785.9|5779.9|5785.6|5779.6|1
1632913420000|2021-09-29 11:03:40|||||||||1
1632913430000|2021-09-29 11:03:50|5785.3|5779.3|5785.9|5779.9|5785.9|5779.9|5785.3|5779.3|2
1632913440000|2021-09-29 11:04:00|5785.6|5779.6|5785.4|5779.4|5785.6|5779.6|5785.4|5779.4|1
1632913450000|2021-09-29 11:04:10|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.4|5779.4|10
1632913460000|2021-09-29 11:04:20|5785.6|5779.6|5784.4|5778.4|5785.6|5779.6|5784.4|5778.4|2
1632913470000|2021-09-29 11:04:30|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|2
1632913480000|2021-09-29 11:04:40|5785.7|5779.7|5785.4|5779.4|5785.7|5779.7|5785.4|5779.4|0
1632913490000|2021-09-29 11:04:50|5785.7|5779.7|5785.4|5779.4|5785.9|5779.9|5784.9|5778.9|0
1632913500000|2021-09-29 11:05:00|5785.9|5779.9|5785.9|5779.9|5786.4|5780.4|5785.9|5779.9|1
1632913510000|2021-09-29 11:05:10|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|0
1632913520000|2021-09-29 11:05:20|5785.1|5779.1|5785.4|5779.4|5785.4|5779.4|5784.9|5778.9|0
1632913540000|2021-09-29 11:05:40|5785.9|5779.9|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|0
1632913580000|2021-09-29 11:06:20|5785.1|5779.1|5784.9|5778.9|5785.1|5779.1|5784.9|5778.9|0
1632913590000|2021-09-29 11:06:30|5784.4|5778.4|5783.1|5777.1|5784.4|5778.4|5782.6|5776.6|1
1632913630000|2021-09-29 11:07:10|5781.6|5775.6|5779.6|5773.6|5781.6|5775.6|5779.6|5773.6|1
1632913640000|2021-09-29 11:07:20|5779.1|5773.1|5778.6|5772.6|5779.1|5773.1|5778.6|5772.6|2
1632913690000|2021-09-29 11:08:10|5777.4|5771.4|5774.9|5768.9|5777.4|5771.4|5774.9|5768.9|6
1632913700000|2021-09-29 11:08:20|5774.6|5768.6|5773.4|5767.4|5774.6|5768.6|5773.1|5767.1|4
1632913720000|2021-09-29 11:08:40|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|0
1632913730000|2021-09-29 11:08:50|5774.1|5768.1|5773.4|5767.4|5774.1|5768.1|5773.4|5767.4|6
1632913740000|2021-09-29 11:09:00|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|0
1632913750000|2021-09-29 11:09:10|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|1
1632913760000|2021-09-29 11:09:20|5774.1|5768.1|5774.4|5768.4|5774.4|5768.4|5774.1|5768.1|0
1632913770000|2021-09-29 11:09:30|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|0
1632913780000|2021-09-29 11:09:40|5773.6|5767.6|5772.9|5766.9|5773.6|5767.6|5772.9|5766.9|0
1632913820000|2021-09-29 11:10:20|5773.1|5767.1|5773.9|5767.9|5773.9|5767.9|5773.1|5767.1|1
1632913830000|2021-09-29 11:10:30|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632913840000|2021-09-29 11:10:40|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|1
1632913850000|2021-09-29 11:10:50|5774.1|5768.1|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|1
1632913860000|2021-09-29 11:11:00|5774.4|5768.4|5773.9|5767.9|5774.4|5768.4|5773.9|5767.9|1
1632913870000|2021-09-29 11:11:10|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632913880000|2021-09-29 11:11:20|5774.4|5768.4|5774.7|5768.7|5774.7|5768.7|5774.4|5768.4|1
1632913890000|2021-09-29 11:11:30|5774.4|5768.4|5775.1|5769.1|5775.1|5769.1|5774.4|5768.4|0
1632913900000|2021-09-29 11:11:40|5774.8|5768.8|5774.6|5768.6|5775.2|5769.2|5774.4|5768.4|1
1632913910000|2021-09-29 11:11:50|5775.1|5769.1|5776.4|5770.4|5776.9|5770.9|5774.6|5768.6|8
1632913920000|2021-09-29 11:12:00|5776.9|5770.9|5777.6|5771.6|5777.6|5771.6|5776.9|5770.9|0
1632913940000|2021-09-29 11:12:20|5777.3|5771.3|5777.4|5771.4|5777.4|5771.4|5777.1|5771.1|0
1632913950000|2021-09-29 11:12:30|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632913960000|2021-09-29 11:12:40|5776.6|5770.6|5777.6|5771.6|5777.6|5771.6|5776.6|5770.6|0
1632913980000|2021-09-29 11:13:00|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632913990000|2021-09-29 11:13:10|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|0
1632914010000|2021-09-29 11:13:30|5775.9|5769.9|5776.6|5770.6|5776.6|5770.6|5775.9|5769.9|3
1632914030000|2021-09-29 11:13:50|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.6|5770.6|0
1632914050000|2021-09-29 11:14:10|5774.7|5768.7|5774.9|5768.9|5774.9|5768.9|5774.7|5768.7|3
1632914070000|2021-09-29 11:14:30|5775.6|5769.6|5775.8|5769.8|5776.1|5770.1|5775.6|5769.6|0
1632914080000|2021-09-29 11:14:40|5775.6|5769.6|5776.6|5770.6|5776.6|5770.6|5775.6|5769.6|0
1632914090000|2021-09-29 11:14:50|5777.2|5771.2|5777.1|5771.1|5777.7|5771.7|5776.6|5770.6|1
1632914100000|2021-09-29 11:15:00|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|0
1632914140000|2021-09-29 11:15:40|5777.3|5771.3|5777.6|5771.6|5777.6|5771.6|5777.3|5771.3|0
1632914160000|2021-09-29 11:16:00|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632914170000|2021-09-29 11:16:10|5776.8|5770.8|5773.4|5767.4|5776.8|5770.8|5772.9|5766.9|1
1632914180000|2021-09-29 11:16:20|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|0
1632914190000|2021-09-29 11:16:30|5771.1|5765.1|5771.4|5765.4|5771.4|5765.4|5770.9|5764.9|2
1632914200000|2021-09-29 11:16:40|5772.1|5766.1|5772.6|5766.6|5772.6|5766.6|5772.1|5766.1|0
1632914210000|2021-09-29 11:16:50|5772.3|5766.3|5771.9|5765.9|5772.4|5766.4|5771.9|5765.9|0
1632914230000|2021-09-29 11:17:10|5772.1|5766.1|5772.4|5766.4|5772.4|5766.4|5772.1|5766.1|1
1632914240000|2021-09-29 11:17:20|5772.6|5766.6|5772.4|5766.4|5772.6|5766.6|5772.4|5766.4|0
1632914250000|2021-09-29 11:17:30|5773.1|5767.1|5768.4|5762.4|5773.1|5767.1|5768.4|5762.4|10
1632914260000|2021-09-29 11:17:40|5768.7|5762.7|5769.1|5763.1|5769.1|5763.1|5768.7|5762.7|0
1632914270000|2021-09-29 11:17:50|||||||||1
1632914280000|2021-09-29 11:18:00|5770|5764|5771.1|5765.1|5771.1|5765.1|5770|5764|3
1632914290000|2021-09-29 11:18:10|5770.7|5764.7|5772.1|5766.1|5772.1|5766.1|5770.6|5764.6|3
1632914300000|2021-09-29 11:18:20|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|0
1632914310000|2021-09-29 11:18:30|5772.1|5766.1|5772.1|5766.1|5772.1|5766.1|5772.1|5766.1|0
1632914320000|2021-09-29 11:18:40|5771.9|5765.9|5771.9|5765.9|5772.4|5766.4|5771.9|5765.9|2
1632914330000|2021-09-29 11:18:50|5772.1|5766.1|5772.6|5766.6|5772.6|5766.6|5772.1|5766.1|0
1632914340000|2021-09-29 11:19:00|5772.9|5766.9|5773.1|5767.1|5773.1|5767.1|5772.9|5766.9|0
1632914350000|2021-09-29 11:19:10|5772.8|5766.8|5772.6|5766.6|5772.8|5766.8|5772.6|5766.6|1
1632914360000|2021-09-29 11:19:20|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1632914370000|2021-09-29 11:19:30|5772.9|5766.9|5773.6|5767.6|5773.6|5767.6|5772.9|5766.9|3
1632914380000|2021-09-29 11:19:40|5774.1|5768.1|5775.4|5769.4|5775.4|5769.4|5774.1|5768.1|1
1632914390000|2021-09-29 11:19:50|5776.1|5770.1|5776.4|5770.4|5776.4|5770.4|5776.1|5770.1|0
1632914400000|2021-09-29 11:20:00|5775.6|5769.6|5772.6|5766.6|5776.1|5770.1|5772.6|5766.6|5
1632914410000|2021-09-29 11:20:10|5773.1|5767.1|5773.1|5767.1|5773.6|5767.6|5773.1|5767.1|1
1632914420000|2021-09-29 11:20:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632914430000|2021-09-29 11:20:30|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|2
1632914440000|2021-09-29 11:20:40|5772.9|5766.9|5773.1|5767.1|5773.1|5767.1|5772.9|5766.9|0
1632914450000|2021-09-29 11:20:50|5772.9|5766.9|5776.1|5770.1|5776.1|5770.1|5772.9|5766.9|2
1632914460000|2021-09-29 11:21:00|5775.9|5769.9|5775.6|5769.6|5775.9|5769.9|5775.6|5769.6|1
1632914470000|2021-09-29 11:21:10|5775.4|5769.4|5777.2|5771.2|5777.2|5771.2|5775.4|5769.4|0
1632914490000|2021-09-29 11:21:30|5777.6|5771.6|5776.1|5770.1|5777.6|5771.6|5776.1|5770.1|0
1632914500000|2021-09-29 11:21:40|5776.7|5770.7|5777.1|5771.1|5777.1|5771.1|5776.7|5770.7|0
1632914510000|2021-09-29 11:21:50|5775.8|5769.8|5775.1|5769.1|5775.8|5769.8|5775.1|5769.1|1
1632914520000|2021-09-29 11:22:00|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1632914530000|2021-09-29 11:22:10|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|1
1632914540000|2021-09-29 11:22:20|5774.9|5768.9|5775.1|5769.1|5775.1|5769.1|5774.9|5768.9|1
1632914550000|2021-09-29 11:22:30|5775.4|5769.4|5776.9|5770.9|5776.9|5770.9|5775.4|5769.4|1
1632914560000|2021-09-29 11:22:40|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1632914570000|2021-09-29 11:22:50|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|4
1632914590000|2021-09-29 11:23:10|5776.4|5770.4|5777.1|5771.1|5777.1|5771.1|5776.4|5770.4|1
1632914600000|2021-09-29 11:23:20|5777.4|5771.4|5777.9|5771.9|5777.9|5771.9|5777.4|5771.4|0
1632914620000|2021-09-29 11:23:40|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1632914660000|2021-09-29 11:24:20|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|0
1632914670000|2021-09-29 11:24:30|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1632914680000|2021-09-29 11:24:40|5778.4|5772.4|5778.6|5772.6|5778.6|5772.6|5778.4|5772.4|0
1632914700000|2021-09-29 11:25:00|5778.3|5772.3|5772.9|5766.9|5778.3|5772.3|5772.6|5766.6|2
1632914710000|2021-09-29 11:25:10|5773.1|5767.1|5773.1|5767.1|5774.1|5768.1|5773.1|5767.1|0
1632914720000|2021-09-29 11:25:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632914730000|2021-09-29 11:25:30|5773.4|5767.4|5774.6|5768.6|5774.6|5768.6|5773.4|5767.4|1
1632914740000|2021-09-29 11:25:40|5774.9|5768.9|5775.1|5769.1|5775.1|5769.1|5774.9|5768.9|1
1632914750000|2021-09-29 11:25:50|5775.3|5769.3|5775.6|5769.6|5775.6|5769.6|5775.3|5769.3|0
1632914760000|2021-09-29 11:26:00|5776.1|5770.1|5773.9|5767.9|5776.1|5770.1|5773.1|5767.1|7
1632914770000|2021-09-29 11:26:10|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5773.9|5767.9|1
1632914780000|2021-09-29 11:26:20|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1632914790000|2021-09-29 11:26:30|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|2
1632914800000|2021-09-29 11:26:40|5774.4|5768.4|5774.1|5768.1|5774.6|5768.6|5774.1|5768.1|1
1632914810000|2021-09-29 11:26:50|5774.4|5768.4|5772.6|5766.6|5774.6|5768.6|5772.6|5766.6|3
1632914830000|2021-09-29 11:27:10|5772.9|5766.9|5772.6|5766.6|5773.1|5767.1|5772.6|5766.6|0
1632914840000|2021-09-29 11:27:20|5774.4|5768.4|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|9
1632914850000|2021-09-29 11:27:30|5773.9|5767.9|5773.6|5767.6|5773.9|5767.9|5773.6|5767.6|1
1632914860000|2021-09-29 11:27:40|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|1
1632914870000|2021-09-29 11:27:50|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632914880000|2021-09-29 11:28:00|5773.6|5767.6|5773.6|5767.6|5773.9|5767.9|5773.6|5767.6|1
1632914890000|2021-09-29 11:28:10|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|3
1632914900000|2021-09-29 11:28:20|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1632914910000|2021-09-29 11:28:30|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|1
1632914920000|2021-09-29 11:28:40|5774.6|5768.6|5774.1|5768.1|5774.6|5768.6|5774.1|5768.1|1
1632914930000|2021-09-29 11:28:50|5774.4|5768.4|5774.6|5768.6|5774.6|5768.6|5774.4|5768.4|0
1632914940000|2021-09-29 11:29:00|5773.9|5767.9|5773.6|5767.6|5773.9|5767.9|5773.4|5767.4|3
1632914950000|2021-09-29 11:29:10|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|1
1632914960000|2021-09-29 11:29:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1632914970000|2021-09-29 11:29:30|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|1
1632914980000|2021-09-29 11:29:40|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|4
1632914990000|2021-09-29 11:29:50|5774.9|5768.9|5775.1|5769.1|5775.1|5769.1|5774.9|5768.9|0
1632915000000|2021-09-29 11:30:00|5775.4|5769.4|5776.4|5770.4|5776.4|5770.4|5775.4|5769.4|1
1632915010000|2021-09-29 11:30:10|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|0
1632915020000|2021-09-29 11:30:20|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|2
1632915040000|2021-09-29 11:30:40|5776.6|5770.6|5774.6|5768.6|5776.6|5770.6|5774.1|5768.1|1
1632915050000|2021-09-29 11:30:50|5774.9|5768.9|5775.1|5769.1|5775.1|5769.1|5774.9|5768.9|1
1632915060000|2021-09-29 11:31:00|5775.4|5769.4|5775.6|5769.6|5775.6|5769.6|5775.4|5769.4|0
1632915070000|2021-09-29 11:31:10|5775.1|5769.1|5777.1|5771.1|5777.1|5771.1|5775.1|5769.1|3
1632915080000|2021-09-29 11:31:20|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|0
1632915110000|2021-09-29 11:31:50|5777.9|5771.9|5778.1|5772.1|5778.1|5772.1|5777.9|5771.9|2
1632915120000|2021-09-29 11:32:00|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1632915140000|2021-09-29 11:32:20|5777.1|5771.1|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|0
1632915180000|2021-09-29 11:33:00|5777.1|5771.1|5778.6|5772.6|5778.6|5772.6|5777.1|5771.1|2
1632915190000|2021-09-29 11:33:10|5778.4|5772.4|5778.6|5772.6|5779.1|5773.1|5776.9|5770.9|2
1632915200000|2021-09-29 11:33:20|5778.9|5772.9|5779.1|5773.1|5779.1|5773.1|5778.9|5772.9|1
1632915250000|2021-09-29 11:34:10|||||||||6
1632915280000|2021-09-29 11:34:40|||||||||20
1632915300000|2021-09-29 11:35:00|5779.2|5773.2|5778.9|5772.9|5779.4|5773.4|5778.9|5772.9|7
1632915310000|2021-09-29 11:35:10|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1632915320000|2021-09-29 11:35:20|5778.3|5772.3|5774.9|5768.9|5778.3|5772.3|5774.9|5768.9|1
1632915330000|2021-09-29 11:35:30|5774.3|5768.3|5772.1|5766.1|5774.3|5768.3|5772.1|5766.1|4
1632915340000|2021-09-29 11:35:40|5771.8|5765.8|5772.6|5766.6|5772.6|5766.6|5771.6|5765.6|4
1632915350000|2021-09-29 11:35:50|5773.2|5767.2|5773.1|5767.1|5773.6|5767.6|5773.1|5767.1|1
1632915360000|2021-09-29 11:36:00|5773.7|5767.7|5773.1|5767.1|5774.1|5768.1|5773.1|5767.1|1
1632915370000|2021-09-29 11:36:10|5774.1|5768.1|5773.4|5767.4|5774.1|5768.1|5773.4|5767.4|1
1632915380000|2021-09-29 11:36:20|5774.1|5768.1|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|0
1632915390000|2021-09-29 11:36:30|5774.9|5768.9|5775.6|5769.6|5775.6|5769.6|5774.9|5768.9|1
1632915400000|2021-09-29 11:36:40|5776.4|5770.4|5777.6|5771.6|5777.6|5771.6|5776.4|5770.4|0
1632915410000|2021-09-29 11:36:50|5777.9|5771.9|5777.1|5771.1|5777.9|5771.9|5777.1|5771.1|2
1632915420000|2021-09-29 11:37:00|5777.6|5771.6|5777.3|5771.3|5777.6|5771.6|5777.1|5771.1|9
1632915430000|2021-09-29 11:37:10|5777.6|5771.6|5777.3|5771.3|5777.6|5771.6|5777.1|5771.1|0
1632915440000|2021-09-29 11:37:20|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.3|5771.3|0
1632915450000|2021-09-29 11:37:30|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|1
1632915460000|2021-09-29 11:37:40|5775.4|5769.4|5774.9|5768.9|5775.9|5769.9|5774.9|5768.9|9
1632915470000|2021-09-29 11:37:50|5775.2|5769.2|5776.1|5770.1|5776.1|5770.1|5775.2|5769.2|0
1632915480000|2021-09-29 11:38:00|5776.6|5770.6|5773.1|5767.1|5776.6|5770.6|5772.6|5766.6|1
1632915490000|2021-09-29 11:38:10|5774.1|5768.1|5772.9|5766.9|5774.1|5768.1|5772.9|5766.9|0
1632915500000|2021-09-29 11:38:20|5773.4|5767.4|5773.6|5767.6|5773.6|5767.6|5772.6|5766.6|0
1632915510000|2021-09-29 11:38:30|5773.3|5767.3|5772.6|5766.6|5773.3|5767.3|5772.6|5766.6|0
1632915520000|2021-09-29 11:38:40|5773.1|5767.1|5772.6|5766.6|5773.1|5767.1|5772.6|5766.6|0
1632915530000|2021-09-29 11:38:50|5773.1|5767.1|5772.6|5766.6|5773.1|5767.1|5772.6|5766.6|1
1632915540000|2021-09-29 11:39:00|5773.2|5767.2|5772.1|5766.1|5773.2|5767.2|5771.6|5765.6|4
1632915550000|2021-09-29 11:39:10|5772.6|5766.6|5772.1|5766.1|5772.6|5766.6|5772.1|5766.1|2
1632915560000|2021-09-29 11:39:20|5772.4|5766.4|5771.1|5765.1|5772.4|5766.4|5770.1|5764.1|1
1632915570000|2021-09-29 11:39:30|5770.6|5764.6|5769.1|5763.1|5771.1|5765.1|5769.1|5763.1|1
1632915580000|2021-09-29 11:39:40|5769.3|5763.3|5769.6|5763.6|5769.6|5763.6|5769.1|5763.1|2
1632915590000|2021-09-29 11:39:50|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|4
1632915600000|2021-09-29 11:40:00|5770.4|5764.4|5770.6|5764.6|5771.6|5765.6|5770.4|5764.4|1
1632915610000|2021-09-29 11:40:10|5771.1|5765.1|5771.1|5765.1|5772.1|5766.1|5771.1|5765.1|0
1632915620000|2021-09-29 11:40:20|5771.4|5765.4|5772.1|5766.1|5772.1|5766.1|5771.4|5765.4|1
1632915630000|2021-09-29 11:40:30|5772.4|5766.4|5773.6|5767.6|5773.6|5767.6|5772.4|5766.4|2
1632915640000|2021-09-29 11:40:40|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|0
1632915650000|2021-09-29 11:40:50|5774.1|5768.1|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|0
1632915660000|2021-09-29 11:41:00|5774.9|5768.9|5775.6|5769.6|5775.6|5769.6|5774.9|5768.9|0
1632915670000|2021-09-29 11:41:10|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1632915680000|2021-09-29 11:41:20|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|0
1632915700000|2021-09-29 11:41:40|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.9|5770.9|0
1632915710000|2021-09-29 11:41:50|5775.6|5769.6|5773.1|5767.1|5775.6|5769.6|5773.1|5767.1|10
1632915720000|2021-09-29 11:42:00|5773.6|5767.6|5774.1|5768.1|5774.1|5768.1|5773.6|5767.6|1
1632915730000|2021-09-29 11:42:10|5775.1|5769.1|5774.7|5768.7|5775.1|5769.1|5774.1|5768.1|0
1632915740000|2021-09-29 11:42:20|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1632915750000|2021-09-29 11:42:30|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1632915760000|2021-09-29 11:42:40|5776.4|5770.4|5777.6|5771.6|5777.6|5771.6|5776.4|5770.4|1
1632915780000|2021-09-29 11:43:00|5777.3|5771.3|5777.6|5771.6|5777.6|5771.6|5777.3|5771.3|0
1632915840000|2021-09-29 11:44:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5779.4|5773.4|12
1632915850000|2021-09-29 11:44:10|5780.1|5774.1|5780.4|5774.4|5780.4|5774.4|5779.6|5773.6|0
1632915860000|2021-09-29 11:44:20|5780.2|5774.2|5780.4|5774.4|5780.4|5774.4|5780.2|5774.2|0
1632915870000|2021-09-29 11:44:30|5778.6|5772.6|5778.9|5772.9|5779.4|5773.4|5778.6|5772.6|2
1632915880000|2021-09-29 11:44:40|||||||||3
1632915890000|2021-09-29 11:44:50|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5778.6|5772.6|0
1632915900000|2021-09-29 11:45:00|5778.9|5772.9|5776.9|5770.9|5778.9|5772.9|5776.9|5770.9|0
1632915910000|2021-09-29 11:45:10|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.1|5770.1|2
1632915920000|2021-09-29 11:45:20|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632915930000|2021-09-29 11:45:30|5776.4|5770.4|5776|5770|5776.4|5770.4|5776|5770|1
1632915940000|2021-09-29 11:45:40|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|1
1632915950000|2021-09-29 11:45:50|5777.2|5771.2|5776.9|5770.9|5777.2|5771.2|5776.9|5770.9|0
1632915960000|2021-09-29 11:46:00|5777.2|5771.2|5778.2|5772.2|5778.2|5772.2|5777.2|5771.2|0
1632915970000|2021-09-29 11:46:10|5778.9|5772.9|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|0
1632915980000|2021-09-29 11:46:20|5777.8|5771.8|5776.9|5770.9|5777.8|5771.8|5776.9|5770.9|0
1632915990000|2021-09-29 11:46:30|5777.2|5771.2|5777.1|5771.1|5777.4|5771.4|5777.1|5771.1|0
1632916000000|2021-09-29 11:46:40|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|0
1632916010000|2021-09-29 11:46:50|||||||||1
1632916050000|2021-09-29 11:47:30|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|1
1632916060000|2021-09-29 11:47:40|5776.1|5770.1|5776.6|5770.6|5776.6|5770.6|5775.6|5769.6|2
1632916070000|2021-09-29 11:47:50|5776.9|5770.9|5776.6|5770.6|5776.9|5770.9|5776.6|5770.6|0
1632916080000|2021-09-29 11:48:00|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|0
1632916090000|2021-09-29 11:48:10|5777.1|5771.1|5776.4|5770.4|5777.9|5771.9|5776.4|5770.4|0
1632916120000|2021-09-29 11:48:40|5775.5|5769.5|5776.1|5770.1|5776.1|5770.1|5775.5|5769.5|1
1632916130000|2021-09-29 11:48:50|5774.9|5768.9|5776.1|5770.1|5776.6|5770.6|5774.1|5768.1|21
1632916150000|2021-09-29 11:49:10|5776.4|5770.4|5776.6|5770.6|5776.6|5770.6|5774.1|5768.1|16
1632916200000|2021-09-29 11:50:00|5776.1|5770.1|5776.6|5770.6|5776.6|5770.6|5776.1|5770.1|0
1632916210000|2021-09-29 11:50:10|5774.1|5768.1|5776.6|5770.6|5776.6|5770.6|5774.1|5768.1|14
1632916230000|2021-09-29 11:50:30|5776.1|5770.1|5776.9|5770.9|5776.9|5770.9|5776.1|5770.1|1
1632916240000|2021-09-29 11:50:40|5777.4|5771.4|5777.1|5771.1|5777.4|5771.4|5776.6|5770.6|0
1632916250000|2021-09-29 11:50:50|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.1|5770.1|0
1632916260000|2021-09-29 11:51:00|5776.3|5770.3|5776.1|5770.1|5776.6|5770.6|5776.1|5770.1|0
1632916280000|2021-09-29 11:51:20|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5776.1|5770.1|1
1632916310000|2021-09-29 11:51:50|5776.4|5770.4|5777.4|5771.4|5777.4|5771.4|5776.4|5770.4|2
1632916320000|2021-09-29 11:52:00|5777.6|5771.6|5778.9|5772.9|5778.9|5772.9|5777.6|5771.6|0
1632916340000|2021-09-29 11:52:20|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|0
1632916370000|2021-09-29 11:52:50|5778.9|5772.9|5777.4|5771.4|5778.9|5772.9|5777.4|5771.4|2
1632916410000|2021-09-29 11:53:30|5776.8|5770.8|5776.8|5770.8|5777.1|5771.1|5776.6|5770.6|0
1632916420000|2021-09-29 11:53:40|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5774.6|5768.6|0
1632916430000|2021-09-29 11:53:50|5776.4|5770.4|5776.6|5770.6|5776.6|5770.6|5776.1|5770.1|0
1632916440000|2021-09-29 11:54:00|5776.4|5770.4|5776.1|5770.1|5776.6|5770.6|5775.2|5769.2|1
1632916480000|2021-09-29 11:54:40|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5774.8|5768.8|2
1632916490000|2021-09-29 11:54:50|5776.1|5770.1|5775.6|5769.6|5776.1|5770.1|5775.6|5769.6|0
1632916500000|2021-09-29 11:55:00|5776.1|5770.1|5775.8|5769.8|5776.1|5770.1|5775.6|5769.6|1
1632916510000|2021-09-29 11:55:10|5775.6|5769.6|5776.6|5770.6|5777.1|5771.1|5775.6|5769.6|0
1632916520000|2021-09-29 11:55:20|5776.1|5770.1|5777.1|5771.1|5777.1|5771.1|5776.1|5770.1|0
1632916530000|2021-09-29 11:55:30|5776.8|5770.8|5776.6|5770.6|5776.8|5770.8|5776.6|5770.6|0
1632916570000|2021-09-29 11:56:10|5776.9|5770.9|5778.9|5772.9|5778.9|5772.9|5776.9|5770.9|0
1632916580000|2021-09-29 11:56:20|||||||||1
1632916590000|2021-09-29 11:56:30|||||||||1
1632916600000|2021-09-29 11:56:40|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632916610000|2021-09-29 11:56:50|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|2
1632916650000|2021-09-29 11:57:30|5779.2|5773.2|5779.4|5773.4|5779.4|5773.4|5779.2|5773.2|0
1632916660000|2021-09-29 11:57:40|||||||||2
1632916670000|2021-09-29 11:57:50|||||||||1
1632916680000|2021-09-29 11:58:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5779.9|5773.9|4
1632916690000|2021-09-29 11:58:10|5779.4|5773.4|5777.6|5771.6|5779.4|5773.4|5777.6|5771.6|5
1632916700000|2021-09-29 11:58:20|5777.9|5771.9|5778.1|5772.1|5778.1|5772.1|5777.9|5771.9|0
1632916720000|2021-09-29 11:58:40|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632916740000|2021-09-29 11:59:00|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|1
1632916750000|2021-09-29 11:59:10|5777.6|5771.6|5778.6|5772.6|5778.9|5772.9|5777.6|5771.6|1
1632916770000|2021-09-29 11:59:30|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|1
1632916780000|2021-09-29 11:59:40|5778.9|5772.9|5778.1|5772.1|5778.9|5772.9|5778.1|5772.1|1
1632916800000|2021-09-29 12:00:00|5777.9|5771.9|5778.6|5772.6|5778.6|5772.6|5777.8|5771.8|1
1632916810000|2021-09-29 12:00:10|5779.1|5773.1|5778.6|5772.6|5779.1|5773.1|5778.6|5772.6|0
1632916820000|2021-09-29 12:00:20|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5778.8|5772.8|0
1632916830000|2021-09-29 12:00:30|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|0
1632916850000|2021-09-29 12:00:50|5777.9|5771.9|5778.1|5772.1|5778.1|5772.1|5777.9|5771.9|1
1632916860000|2021-09-29 12:01:00|||||||||1
1632916870000|2021-09-29 12:01:10|5778.6|5772.6|5778.9|5772.9|5778.9|5772.9|5778.6|5772.6|0
1632916890000|2021-09-29 12:01:30|5779.4|5773.4|5777.6|5771.6|5779.4|5773.4|5777.6|5771.6|22
1632916900000|2021-09-29 12:01:40|5777|5771|5775.4|5769.4|5777|5771|5775.4|5769.4|5
1632916910000|2021-09-29 12:01:50|5775.7|5769.7|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632916920000|2021-09-29 12:02:00|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|37
1632916930000|2021-09-29 12:02:10|5774.6|5768.6|5774.9|5768.9|5774.9|5768.9|5774.6|5768.6|0
1632916940000|2021-09-29 12:02:20|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1632916980000|2021-09-29 12:03:00|5774.8|5768.8|5774.6|5768.6|5774.8|5768.8|5773.9|5767.9|0
1632916990000|2021-09-29 12:03:10|5773.9|5767.9|5775.1|5769.1|5775.1|5769.1|5772.9|5766.9|3
1632917030000|2021-09-29 12:03:50|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5
1632917040000|2021-09-29 12:04:00|5775.4|5769.4|5775.1|5769.1|5776.4|5770.4|5775.1|5769.1|2
1632917080000|2021-09-29 12:04:40|5778|5772|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|3
1632917100000|2021-09-29 12:05:00|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632917110000|2021-09-29 12:05:10|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632917120000|2021-09-29 12:05:20|5778.7|5772.7|5778.9|5772.9|5778.9|5772.9|5778.7|5772.7|0
1632917130000|2021-09-29 12:05:30|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632917140000|2021-09-29 12:05:40|5778.6|5772.6|5778.9|5772.9|5778.9|5772.9|5778.6|5772.6|1
1632917150000|2021-09-29 12:05:50|5779.2|5773.2|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|6
1632917160000|2021-09-29 12:06:00|5780.4|5774.4|5782.2|5776.2|5782.2|5776.2|5780.1|5774.1|3
1632917170000|2021-09-29 12:06:10|5782.7|5776.7|5782.4|5776.4|5783.2|5777.2|5782.4|5776.4|2
1632917180000|2021-09-29 12:06:20|5782.7|5776.7|5781.9|5775.9|5782.7|5776.7|5781.9|5775.9|2
1632917190000|2021-09-29 12:06:30|5782.2|5776.2|5781.9|5775.9|5782.2|5776.2|5781.9|5775.9|0
1632917210000|2021-09-29 12:06:50|5780.9|5774.9|5781.4|5775.4|5782.2|5776.2|5780.9|5774.9|5
1632917220000|2021-09-29 12:07:00|5781.2|5775.2|5781.9|5775.9|5781.9|5775.9|5781.2|5775.2|0
1632917230000|2021-09-29 12:07:10|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5780.4|5774.4|0
1632917260000|2021-09-29 12:07:40|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|1
1632917270000|2021-09-29 12:07:50|5779.6|5773.6|5783.9|5777.9|5783.9|5777.9|5779.6|5773.6|166
1632917280000|2021-09-29 12:08:00|5783.6|5777.6|5783.9|5777.9|5783.9|5777.9|5783.4|5777.4|2
1632917290000|2021-09-29 12:08:10|5783.4|5777.4|5783.4|5777.4|5783.9|5777.9|5783.4|5777.4|1
1632917310000|2021-09-29 12:08:30|5783.2|5777.2|5782.9|5776.9|5783.2|5777.2|5782.9|5776.9|2
1632917320000|2021-09-29 12:08:40|||||||||1
1632917330000|2021-09-29 12:08:50|5782.7|5776.7|5781.4|5775.4|5782.9|5776.9|5781.4|5775.4|12
1632917340000|2021-09-29 12:09:00|5781.6|5775.6|5782.4|5776.4|5782.7|5776.7|5781.6|5775.6|1
1632917350000|2021-09-29 12:09:10|5782.7|5776.7|5782.4|5776.4|5782.7|5776.7|5781.8|5775.8|0
1632917360000|2021-09-29 12:09:20|5782.1|5776.1|5780.4|5774.4|5782.1|5776.1|5780.4|5774.4|1
1632917370000|2021-09-29 12:09:30|5779.4|5773.4|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|4
1632917380000|2021-09-29 12:09:40|5780.4|5774.4|5778.9|5772.9|5780.4|5774.4|5778.9|5772.9|1
1632917390000|2021-09-29 12:09:50|5779.5|5773.5|5779.4|5773.4|5779.5|5773.5|5779.4|5773.4|21
1632917400000|2021-09-29 12:10:00|5779.7|5773.7|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|0
1632917410000|2021-09-29 12:10:10|5779.4|5773.4|5779.7|5773.7|5779.7|5773.7|5779.4|5773.4|2
1632917420000|2021-09-29 12:10:20|5779.9|5773.9|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|0
1632917430000|2021-09-29 12:10:30|5779.7|5773.7|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|0
1632917450000|2021-09-29 12:10:50|5779.6|5773.6|5782.4|5776.4|5782.4|5776.4|5779.6|5773.6|8
1632917460000|2021-09-29 12:11:00|5782.2|5776.2|5784.2|5778.2|5784.4|5778.4|5780.9|5774.9|2
1632917470000|2021-09-29 12:11:10|5784.4|5778.4|5783.9|5777.9|5784.9|5778.9|5783.9|5777.9|11
1632917480000|2021-09-29 12:11:20|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|1
1632917490000|2021-09-29 12:11:30|5782.7|5776.7|5782.9|5776.9|5782.9|5776.9|5782.7|5776.7|6
1632917500000|2021-09-29 12:11:40|5782.4|5776.4|5782.4|5776.4|5782.7|5776.7|5782.4|5776.4|0
1632917510000|2021-09-29 12:11:50|5782.2|5776.2|5781.9|5775.9|5782.4|5776.4|5781.4|5775.4|2
1632917520000|2021-09-29 12:12:00|5782.9|5776.9|5781.9|5775.9|5782.9|5776.9|5781.9|5775.9|3
1632917530000|2021-09-29 12:12:10|5782.4|5776.4|5781.9|5775.9|5782.4|5776.4|5781.9|5775.9|1
1632917540000|2021-09-29 12:12:20|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|0
1632917550000|2021-09-29 12:12:30|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|4
1632917560000|2021-09-29 12:12:40|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|0
1632917580000|2021-09-29 12:13:00|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5783.9|5777.9|0
1632917590000|2021-09-29 12:13:10|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|2
1632917600000|2021-09-29 12:13:20|5784.9|5778.9|5785.1|5779.1|5785.4|5779.4|5784.9|5778.9|0
1632917610000|2021-09-29 12:13:30|5784.9|5778.9|5785.1|5779.1|5785.4|5779.4|5784.9|5778.9|0
1632917620000|2021-09-29 12:13:40|5784.9|5778.9|5784.9|5778.9|5785.4|5779.4|5784.9|5778.9|0
1632917630000|2021-09-29 12:13:50|5784.6|5778.6|5784.1|5778.1|5784.6|5778.6|5784.1|5778.1|1
1632917640000|2021-09-29 12:14:00|5784.6|5778.6|5785.1|5779.1|5785.1|5779.1|5784.6|5778.6|1
1632917650000|2021-09-29 12:14:10|5784.6|5778.6|5782.9|5776.9|5784.6|5778.6|5782.9|5776.9|4
1632917660000|2021-09-29 12:14:20|5782.2|5776.2|5778.5|5772.5|5782.2|5776.2|5778.5|5772.5|46
1632917680000|2021-09-29 12:14:40|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632917690000|2021-09-29 12:14:50|5778.5|5772.5|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917700000|2021-09-29 12:15:00|5779|5773|5779|5773|5779|5773|5779|5773|0
1632917710000|2021-09-29 12:15:10|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|7
1632917720000|2021-09-29 12:15:20|5776.2|5770.2|5778.2|5772.2|5778.2|5772.2|5776.2|5770.2|42
1632917730000|2021-09-29 12:15:30|5778|5772|5778.7|5772.7|5778.7|5772.7|5778|5772|1
1632917750000|2021-09-29 12:15:50|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|11
1632917760000|2021-09-29 12:16:00|5778.2|5772.2|5779|5773|5779|5773|5778.2|5772.2|0
1632917770000|2021-09-29 12:16:10|5780.2|5774.2|5781|5775|5781|5775|5780.2|5774.2|0
1632917780000|2021-09-29 12:16:20|5780.7|5774.7|5778.5|5772.5|5780.7|5774.7|5778.5|5772.5|1
1632917790000|2021-09-29 12:16:30|5778|5772|5777.2|5771.2|5778|5772|5775.6|5769.6|50
1632917800000|2021-09-29 12:16:40|5778.2|5772.2|5776.2|5770.2|5778.2|5772.2|5776.2|5770.2|2
1632917810000|2021-09-29 12:16:50|5777|5771|5777|5771|5777.5|5771.5|5777|5771|1
1632917820000|2021-09-29 12:17:00|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632917830000|2021-09-29 12:17:10|5776.9|5770.9|5776.7|5770.7|5776.9|5770.9|5776.7|5770.7|7
1632917840000|2021-09-29 12:17:20|5776.9|5770.9|5776.7|5770.7|5776.9|5770.9|5776.7|5770.7|13
1632917850000|2021-09-29 12:17:30|5777|5771|5778|5772|5778|5772|5777|5771|0
1632917870000|2021-09-29 12:17:50|5778.4|5772.4|5778.5|5772.5|5778.5|5772.5|5778.4|5772.4|0
1632917880000|2021-09-29 12:18:00|5779|5773|5780|5774|5780|5774|5779|5773|1
1632917890000|2021-09-29 12:18:10|5779.5|5773.5|5780.2|5774.2|5780.2|5774.2|5779.5|5773.5|0
1632917910000|2021-09-29 12:18:30|5781.2|5771.2|5778.4|5772.4|5781.2|5772.4|5778.4|5771.2|10
1632917920000|2021-09-29 12:18:40|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632917930000|2021-09-29 12:18:50|5778.9|5772.9|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917940000|2021-09-29 12:19:00|5779|5773|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917950000|2021-09-29 12:19:10|5779|5773|5776.2|5770.2|5779|5773|5776.2|5770.2|9
1632917960000|2021-09-29 12:19:20|5776.5|5770.5|5778|5772|5778.5|5772.5|5776.5|5770.5|2
1632917980000|2021-09-29 12:19:40|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632917990000|2021-09-29 12:19:50|5777|5771|5776.5|5770.5|5777|5771|5776.5|5770.5|1
1632918000000|2021-09-29 12:20:00|5778|5772|5775.5|5769.5|5778|5772|5775|5769|11
1632918010000|2021-09-29 12:20:10|5775|5769|5775|5769|5775.5|5769.5|5775|5769|0
1632918030000|2021-09-29 12:20:30|5775.7|5769.7|5776.5|5770.5|5776.5|5770.5|5775.5|5769.5|8
1632918040000|2021-09-29 12:20:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632918050000|2021-09-29 12:20:50|5775.2|5769.2|5775|5769|5775.2|5769.2|5774.5|5768.5|0
1632918060000|2021-09-29 12:21:00|5774.5|5768.5|5775|5769|5775|5769|5774.5|5768.5|7
1632918090000|2021-09-29 12:21:30|5774.9|5768.9|5772.5|5766.5|5774.9|5768.9|5772.5|5766.5|3
1632918100000|2021-09-29 12:21:40|5773|5767|5773.5|5767.5|5773.5|5767.5|5773|5767|5
1632918110000|2021-09-29 12:21:50|5772.5|5766.5|5770.2|5764.2|5772.5|5766.5|5770.2|5764.2|3
1632918120000|2021-09-29 12:22:00|5770.5|5764.5|5771.5|5765.5|5771.9|5765.9|5770.5|5764.5|0
1632918130000|2021-09-29 12:22:10|5771.9|5765.9|5771.5|5765.5|5771.9|5765.9|5771.5|5765.5|0
1632918160000|2021-09-29 12:22:40|5771|5765|5770|5764|5771|5765|5770|5764|0
1632918170000|2021-09-29 12:22:50|5771|5765|5771|5765|5771|5765|5771|5765|2
1632918180000|2021-09-29 12:23:00|5773|5767|5773.5|5767.5|5773.5|5767.5|5773|5767|29
1632918190000|2021-09-29 12:23:10|||||||||9
1632918200000|2021-09-29 12:23:20|5773|5767|5773|5767|5773|5767|5773|5767|0
1632918220000|2021-09-29 12:23:40|5773.5|5767.5|5773|5767|5773.5|5767.5|5773|5767|1
1632918230000|2021-09-29 12:23:50|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632918240000|2021-09-29 12:24:00|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|1
1632918250000|2021-09-29 12:24:10|5773.4|5767.4|5774.5|5768.5|5774.7|5768.7|5773.4|5767.4|2
1632918260000|2021-09-29 12:24:20|5775|5769|5774|5768|5775|5769|5774|5768|1
1632918270000|2021-09-29 12:24:30|5774.4|5768.4|5774.5|5768.5|5775|5769|5774.4|5768.4|0
1632918280000|2021-09-29 12:24:40|5774|5768|5774|5768|5774|5768|5774|5768|0
1632918290000|2021-09-29 12:24:50|5774.4|5768.4|5774.5|5768.5|5775|5769|5774.4|5768.4|0
1632918300000|2021-09-29 12:25:00|5775.3|5769.3|5774|5768|5775.3|5769.3|5774|5768|2
1632918310000|2021-09-29 12:25:10|5774.5|5768.5|5774|5768|5774.5|5768.5|5774|5768|1
1632918320000|2021-09-29 12:25:20|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632918340000|2021-09-29 12:25:40|5773|5767|5773|5767|5773.2|5767.2|5772.5|5766.5|2
1632918350000|2021-09-29 12:25:50|5772.7|5766.7|5772|5766|5772.7|5766.7|5772|5766|0
1632918360000|2021-09-29 12:26:00|5771|5765|5772.5|5766.5|5773.5|5767.5|5770.5|5764.5|17
1632918370000|2021-09-29 12:26:10|5772.2|5766.2|5772|5766|5772.4|5766.4|5771.5|5765.5|6
1632918380000|2021-09-29 12:26:20|5771.9|5765.9|5771.5|5765.5|5771.9|5765.9|5771.5|5765.5|5
1632918400000|2021-09-29 12:26:40|5771.2|5765.2|5771|5765|5771.2|5765.2|5770.5|5764.5|1
1632918410000|2021-09-29 12:26:50|5770.7|5764.7|5771|5765|5771|5765|5770.5|5764.5|0
1632918420000|2021-09-29 12:27:00|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632918430000|2021-09-29 12:27:10|5771|5765|5770.5|5764.5|5771|5765|5770.5|5764.5|1
1632918440000|2021-09-29 12:27:20|5771|5765|5771|5765|5771|5765|5770.5|5764.5|0
1632918460000|2021-09-29 12:27:40|5770.7|5764.7|5770.5|5764.5|5770.7|5764.7|5770.5|5764.5|0
1632918470000|2021-09-29 12:27:50|5771|5765|5771|5765|5771|5765|5771|5765|0
1632918480000|2021-09-29 12:28:00|5770.7|5764.7|5771|5765|5771|5765|5770.5|5764.5|1
1632918490000|2021-09-29 12:28:10|5770.9|5764.9|5770.7|5764.7|5771|5765|5770.7|5764.7|0
1632918500000|2021-09-29 12:28:20|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632918520000|2021-09-29 12:28:40|5770.2|5764.2|5770.5|5764.5|5770.5|5764.5|5770|5764|0
1632918540000|2021-09-29 12:29:00|5771.5|5765.5|5770.5|5764.5|5771.5|5765.5|5770.5|5764.5|5
1632918550000|2021-09-29 12:29:10|5771.9|5765.9|5771|5765|5771.9|5765.9|5770.5|5764.5|4
1632918560000|2021-09-29 12:29:20|5770.7|5764.7|5770.2|5764.2|5770.7|5764.7|5770.2|5764.2|1
1632918590000|2021-09-29 12:29:50|5768|5762|5767.2|5761.2|5768|5762|5767.2|5761.2|8
1632918600000|2021-09-29 12:30:00|5767.5|5761.5|5767.2|5761.2|5767.5|5761.5|5767.2|5761.2|0
1632918610000|2021-09-29 12:30:10|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|0
1632918640000|2021-09-29 12:30:40|5768.5|5762.5|5770|5764|5770|5764|5768.5|5762.5|20
1632918650000|2021-09-29 12:30:50|5769.7|5763.7|5770|5764|5770|5764|5769.7|5763.7|0
1632918660000|2021-09-29 12:31:00|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|0
1632918670000|2021-09-29 12:31:10|5769|5763|5769|5763|5769|5763|5769|5763|5
1632918680000|2021-09-29 12:31:20|5769.5|5763.5|5770|5764|5770|5764|5769.5|5763.5|0
1632918710000|2021-09-29 12:31:50|5769.7|5763.7|5767.5|5761.5|5769.7|5763.7|5767.5|5761.5|5
1632918720000|2021-09-29 12:32:00|5767|5761|5766|5760|5767|5761|5766|5760|7
1632918730000|2021-09-29 12:32:10|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766|5760|1
1632918740000|2021-09-29 12:32:20|5766|5760|5766.5|5760.5|5766.5|5760.5|5766|5760|0
1632918750000|2021-09-29 12:32:30|5766.2|5760.2|5766|5760|5766.2|5760.2|5766|5760|0
1632918760000|2021-09-29 12:32:40|5766.5|5760.5|5767.7|5761.7|5768|5762|5766|5760|3
1632918770000|2021-09-29 12:32:50|5767|5761|5767|5761|5767|5761|5767|5761|0
1632918780000|2021-09-29 12:33:00|5766.5|5760.5|5767|5761|5768|5762|5766.2|5760.2|3
1632918790000|2021-09-29 12:33:10|5766.5|5760.5|5767|5761|5767|5761|5766.5|5760.5|0
1632918800000|2021-09-29 12:33:20|5767.4|5761.4|5770|5764|5770|5764|5767|5761|14
1632918810000|2021-09-29 12:33:30|5769.7|5763.7|5769.5|5763.5|5769.7|5763.7|5769.5|5763.5|0
1632918820000|2021-09-29 12:33:40|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|1
1632918830000|2021-09-29 12:33:50|5768.4|5762.4|5767|5761|5768.4|5762.4|5766.7|5760.7|5
1632918840000|2021-09-29 12:34:00|5766.7|5760.7|5766.2|5760.2|5767|5761|5766.2|5760.2|0
1632918860000|2021-09-29 12:34:20|5765.9|5759.9|5765.7|5759.7|5765.9|5759.9|5765.7|5759.7|0
1632918870000|2021-09-29 12:34:30|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|0
1632918880000|2021-09-29 12:34:40|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|1
1632918890000|2021-09-29 12:34:50|5767|5761|5766.7|5760.7|5767|5761|5766.2|5760.2|0
1632918900000|2021-09-29 12:35:00|5766.4|5760.4|5766.2|5760.2|5766.4|5760.4|5766.2|5760.2|0
1632918910000|2021-09-29 12:35:10|5766.5|5760.5|5766.2|5760.2|5766.5|5760.5|5766.2|5760.2|0
1632918920000|2021-09-29 12:35:20|5766.5|5760.5|5766.5|5760.5|5767|5761|5766.5|5760.5|0
1632918930000|2021-09-29 12:35:30|5766.2|5760.2|5766.5|5760.5|5766.5|5760.5|5766.2|5760.2|1
1632918940000|2021-09-29 12:35:40|5766.9|5760.9|5767|5761|5767|5761|5766.9|5760.9|0
1632918960000|2021-09-29 12:36:00|5767.5|5761.5|5766.5|5760.5|5767.5|5761.5|5766|5760|5
1632918970000|2021-09-29 12:36:10|5766.2|5760.2|5766|5760|5766.5|5760.5|5766|5760|0
1632918980000|2021-09-29 12:36:20|5766.2|5760.2|5766|5760|5767|5761|5766|5760|1
1632918990000|2021-09-29 12:36:30|5766.4|5760.4|5766|5760|5766.4|5760.4|5766|5760|0
1632919000000|2021-09-29 12:36:40|5765.7|5759.7|5764|5758|5765.7|5759.7|5763.7|5757.7|3
1632919010000|2021-09-29 12:36:50|5763.9|5757.9|5762.5|5756.5|5763.9|5757.9|5762.5|5756.5|5
1632919020000|2021-09-29 12:37:00|5762|5756|5761.7|5755.7|5762|5756|5761.7|5755.7|1
1632919030000|2021-09-29 12:37:10|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|1
1632919040000|2021-09-29 12:37:20|5760|5754|5760.5|5754.5|5760.5|5754.5|5760|5754|1
1632919050000|2021-09-29 12:37:30|5761|5755|5761|5755|5761|5755|5760.7|5754.7|1
1632919060000|2021-09-29 12:37:40|5760.5|5754.5|5760|5754|5761|5755|5760|5754|21
1632919070000|2021-09-29 12:37:50|5759.5|5753.5|5759.5|5753.5|5760|5754|5759.5|5753.5|5
1632919100000|2021-09-29 12:38:20|5761.2|5755.2|5765.5|5759.5|5765.5|5759.5|5761.2|5755.2|8
1632919110000|2021-09-29 12:38:30|5765.2|5759.2|5763.5|5757.5|5765.2|5759.2|5763.5|5757.5|1
1632919120000|2021-09-29 12:38:40|5763.9|5757.9|5763|5757|5764|5758|5763|5757|1
1632919130000|2021-09-29 12:38:50|5762.7|5756.7|5763|5757|5763|5757|5762.7|5756.7|0
1632919140000|2021-09-29 12:39:00|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|0
1632919160000|2021-09-29 12:39:20|5763|5757|5762.5|5756.5|5763.5|5757.5|5762.5|5756.5|3
1632919170000|2021-09-29 12:39:30|||||||||3
1632919190000|2021-09-29 12:39:50|||||||||1
1632919200000|2021-09-29 12:40:00|5762|5756|5762|5756|5762|5756|5762|5756|1
1632919210000|2021-09-29 12:40:10|||||||||1
1632919230000|2021-09-29 12:40:30|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|9
1632919240000|2021-09-29 12:40:40|5761.7|5755.7|5763|5757|5763|5757|5761.7|5755.7|4
1632919250000|2021-09-29 12:40:50|5762.5|5756.5|5761.5|5755.5|5762.5|5756.5|5761.5|5755.5|1
1632919260000|2021-09-29 12:41:00|5761|5755|5761|5755|5761|5755|5761|5755|0
1632919270000|2021-09-29 12:41:10|5760|5754|5759.5|5753.5|5760|5754|5759|5753|3
1632919280000|2021-09-29 12:41:20|5760|5754|5759.4|5753.4|5760|5754|5759.4|5753.4|4
1632919290000|2021-09-29 12:41:30|5759.5|5753.5|5760|5754|5760.5|5754.5|5759.2|5753.2|1
1632919300000|2021-09-29 12:41:40|5759.7|5753.7|5760|5754|5760|5754|5759.5|5753.5|0
1632919310000|2021-09-29 12:41:50|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|0
1632919320000|2021-09-29 12:42:00|5758|5752|5757.9|5751.9|5758|5752|5757.5|5751.5|3
1632919330000|2021-09-29 12:42:10|5758|5752|5759|5753|5759.2|5753.2|5758|5752|18
1632919340000|2021-09-29 12:42:20|5758.5|5752.5|5761|5755|5761|5755|5758.5|5752.5|0
1632919350000|2021-09-29 12:42:30|5760.5|5754.5|5761|5755|5761.5|5755.5|5760.5|5754.5|0
1632919360000|2021-09-29 12:42:40|5761.4|5755.4|5761.5|5755.5|5761.5|5755.5|5761.4|5755.4|0
1632919370000|2021-09-29 12:42:50|5761|5755|5762|5756|5762|5756|5761|5755|0
1632919380000|2021-09-29 12:43:00|5761.7|5755.7|5761|5755|5762|5756|5760.5|5754.5|1
1632919390000|2021-09-29 12:43:10|5760.5|5754.5|5760|5754|5761|5755|5760|5754|1
1632919400000|2021-09-29 12:43:20|5760.2|5754.2|5761|5755|5761|5755|5760.2|5754.2|1
1632919410000|2021-09-29 12:43:30|5760.5|5754.5|5760|5754|5761|5755|5760|5754|7
1632919420000|2021-09-29 12:43:40|5760.2|5754.2|5758.5|5752.5|5760.5|5754.5|5758.5|5752.5|3
1632919430000|2021-09-29 12:43:50|5758.9|5752.9|5759|5753|5759|5753|5758.9|5752.9|0
1632919440000|2021-09-29 12:44:00|5762|5756|5765.2|5759.2|5765.2|5759.2|5762|5756|1
1632919450000|2021-09-29 12:44:10|5765.7|5759.7|5764.2|5758.2|5765.7|5759.7|5764.2|5758.2|1
1632919460000|2021-09-29 12:44:20|5765.7|5759.7|5766|5760|5766|5760|5764.9|5758.9|3
1632919470000|2021-09-29 12:44:30|5766.5|5760.5|5769|5763|5769|5763|5766.5|5760.5|0
1632919480000|2021-09-29 12:44:40|5769.4|5763.4|5769.2|5763.2|5769.4|5763.4|5769|5763|4
1632919490000|2021-09-29 12:44:50|5768.7|5762.7|5768.2|5762.2|5769|5763|5768.2|5762.2|2
1632922200000|2021-09-29 13:30:00|5771.9|5765.9|5784.5|5778.5|5785.2|5779.2|5768.4|5762.4|400
1632922210000|2021-09-29 13:30:10|5785|5779|5772.7|5766.7|5786.7|5780.7|5771.7|5765.7|131
1632922220000|2021-09-29 13:30:20|5771.7|5765.7|5774.2|5768.2|5774.7|5768.7|5771.2|5765.2|57
1632922230000|2021-09-29 13:30:30|5774.4|5768.4|5781.7|5775.7|5783|5777|5772.2|5766.2|26
1632922240000|2021-09-29 13:30:40|5781.4|5775.4|5777.2|5771.2|5782.2|5776.2|5776.7|5770.7|21
1632922250000|2021-09-29 13:30:50|5778.2|5772.2|5773.7|5767.7|5778.7|5772.7|5773.7|5767.7|28
1632922260000|2021-09-29 13:31:00|5774|5768|5772.5|5766.5|5775.7|5769.7|5770.2|5764.2|27
1632922270000|2021-09-29 13:31:10|5773.5|5767.5|5777.7|5771.7|5781.2|5775.2|5773.5|5767.5|219
1632922280000|2021-09-29 13:31:20|5776.9|5770.9|5774.4|5768.4|5778|5772|5774.2|5768.2|11
1632922290000|2021-09-29 13:31:30|5771.7|5765.7|5777.2|5771.2|5778.2|5772.2|5771.7|5765.7|16
1632922300000|2021-09-29 13:31:40|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5774.2|5768.2|63
1632922310000|2021-09-29 13:31:50|5776.7|5770.7|5774.7|5768.7|5778.7|5772.7|5774.7|5768.7|62
1632922320000|2021-09-29 13:32:00|5774.5|5768.5|5767.5|5761.5|5774.5|5768.5|5765.7|5759.7|53
1632922330000|2021-09-29 13:32:10|5767.9|5761.9|5768.7|5762.7|5769|5763|5765.4|5759.4|19
1632922340000|2021-09-29 13:32:20|5768.5|5762.5|5766|5760|5770.7|5764.7|5766|5760|29
1632922350000|2021-09-29 13:32:30|5765.7|5759.7|5767.7|5761.7|5768.9|5762.9|5765|5759|19
1632922360000|2021-09-29 13:32:40|5768|5762|5763|5757|5769.4|5763.4|5763|5757|21
1632922370000|2021-09-29 13:32:50|5763.4|5757.4|5764|5758|5765.5|5759.5|5760.6|5754.6|36
1632922380000|2021-09-29 13:33:00|5764.4|5758.4|5763.5|5757.5|5768|5762|5762|5756|54
1632922390000|2021-09-29 13:33:10|5763.7|5757.7|5766|5760|5767.5|5761.5|5763.7|5757.7|65
1632922400000|2021-09-29 13:33:20|5765.5|5759.5|5761.5|5755.5|5765.9|5759.9|5761.5|5755.5|19
1632922410000|2021-09-29 13:33:30|5762|5756|5762.4|5756.4|5765.2|5759.2|5761.5|5755.5|28
1632922420000|2021-09-29 13:33:40|5762.6|5756.6|5764.9|5758.9|5766.4|5760.4|5760.4|5754.4|84
1632922430000|2021-09-29 13:33:50|5763.4|5757.4|5761.9|5755.9|5765.4|5759.4|5761.9|5755.9|16
1632922440000|2021-09-29 13:34:00|5760.4|5754.4|5759.2|5753.2|5760.9|5754.9|5758.4|5752.4|35
1632922450000|2021-09-29 13:34:10|5760.7|5754.7|5762.9|5756.9|5762.9|5756.9|5759.8|5753.8|22
1632922460000|2021-09-29 13:34:20|5762.6|5756.6|5758.4|5752.4|5763|5757|5758.4|5752.4|33
1632922470000|2021-09-29 13:34:30|5759.2|5753.2|5759.7|5753.7|5761.4|5755.4|5759.2|5753.2|31
1632922480000|2021-09-29 13:34:40|5759.9|5753.9|5761.4|5755.4|5762.9|5756.9|5759.4|5753.4|19
1632922490000|2021-09-29 13:34:50|5760.9|5754.9|5765.2|5759.2|5765.4|5759.4|5760.4|5754.4|20
1632922500000|2021-09-29 13:35:00|5764.9|5758.9|5773.5|5767.5|5773.5|5767.5|5761.9|5755.9|34
1632922510000|2021-09-29 13:35:10|5775|5769|5776|5770|5777.5|5771.5|5774.5|5768.5|129
1632922520000|2021-09-29 13:35:20|5776.5|5770.5|5771.5|5765.5|5776.5|5770.5|5770.5|5764.5|13
1632922530000|2021-09-29 13:35:30|5773.5|5767.5|5769|5763|5773.5|5767.5|5767.5|5761.5|35
1632922540000|2021-09-29 13:35:40|5769.5|5763.5|5767|5761|5770.5|5764.5|5767|5761|20
1632922550000|2021-09-29 13:35:50|5766.5|5760.5|5769.5|5763.5|5769.5|5763.5|5765.5|5759.5|23
1632922560000|2021-09-29 13:36:00|5770.2|5764.2|5767|5761|5770.2|5764.2|5765.4|5759.4|18
1632922570000|2021-09-29 13:36:10|5766.5|5760.5|5768.5|5762.5|5768.7|5762.7|5765.2|5759.2|33
1632922580000|2021-09-29 13:36:20|5769|5763|5770.5|5764.5|5770.5|5764.5|5768.5|5762.5|35
1632922590000|2021-09-29 13:36:30|5770|5764|5775|5769|5775|5769|5770|5764|24
1632922600000|2021-09-29 13:36:40|5774.9|5768.9|5773|5767|5774.9|5768.9|5771.5|5765.5|23
1632922610000|2021-09-29 13:36:50|5772.5|5766.5|5772.2|5766.2|5773.1|5767.1|5771|5765|5
1632922620000|2021-09-29 13:37:00|5772.9|5766.9|5773.5|5767.5|5773.5|5767.5|5772.5|5766.5|7
1632922630000|2021-09-29 13:37:10|5777|5771|5776.5|5770.5|5777|5771|5776|5770|5
1632922640000|2021-09-29 13:37:20|5778.4|5772.4|5776.9|5770.9|5779.5|5773.5|5776|5770|13
1632922650000|2021-09-29 13:37:30|5776.5|5770.5|5775.4|5769.4|5776.5|5770.5|5775.4|5769.4|0
1632922660000|2021-09-29 13:37:40|5775.9|5769.9|5775.5|5769.5|5778|5772|5775.5|5769.5|10
1632922670000|2021-09-29 13:37:50|5775.4|5769.4|5774|5768|5775.5|5769.5|5773.9|5767.9|6
1632922680000|2021-09-29 13:38:00|5774.4|5768.4|5773.5|5767.5|5774.5|5768.5|5772.5|5766.5|12
1632922690000|2021-09-29 13:38:10|5773.2|5767.2|5776.5|5770.5|5778|5772|5773|5767|80
1632922700000|2021-09-29 13:38:20|5776.4|5770.4|5776|5770|5776.4|5770.4|5774.4|5768.4|71
1632922710000|2021-09-29 13:38:30|5776.5|5770.5|5775.9|5769.9|5777|5771|5775.7|5769.7|14
1632922720000|2021-09-29 13:38:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775|5769|6
1632922730000|2021-09-29 13:38:50|5775|5769|5772.9|5766.9|5775.2|5769.2|5772.9|5766.9|7
1632922740000|2021-09-29 13:39:00|5773.2|5767.2|5774|5768|5774|5768|5772|5766|9
1632922750000|2021-09-29 13:39:10|5773.5|5767.5|5775|5769|5775.5|5769.5|5773|5767|6
1632922760000|2021-09-29 13:39:20|5774.5|5768.5|5776.5|5770.5|5776.5|5770.5|5774.5|5768.5|5
1632922770000|2021-09-29 13:39:30|5777.5|5771.5|5779.4|5773.4|5779.4|5773.4|5776|5770|15
1632922780000|2021-09-29 13:39:40|5779.5|5773.5|5781.5|5775.5|5782.4|5776.4|5779|5773|16
1632922790000|2021-09-29 13:39:50|5781.4|5775.4|5786.5|5780.5|5787|5781|5781|5775|51
1632922800000|2021-09-29 13:40:00|5786.9|5780.9|5786.5|5780.5|5787.4|5781.4|5785.5|5779.5|47
1632922810000|2021-09-29 13:40:10|5786.9|5780.9|5786|5780|5787|5781|5786|5780|35
1632922820000|2021-09-29 13:40:20|5785.5|5779.5|5781.7|5775.7|5785.5|5779.5|5781|5775|15
1632922830000|2021-09-29 13:40:30|5781.5|5775.5|5783.5|5777.5|5785.5|5779.5|5781.5|5775.5|42
1632922840000|2021-09-29 13:40:40|5784|5778|5783.2|5777.2|5784|5778|5782.7|5776.7|14
1632922850000|2021-09-29 13:40:50|5783.9|5777.9|5786.2|5780.2|5787.2|5781.2|5783.2|5777.2|13
1632922860000|2021-09-29 13:41:00|5786.4|5780.4|5789|5783|5789|5783|5786.2|5780.2|14
1632922870000|2021-09-29 13:41:10|5790.5|5784.5|5790.3|5784.3|5791.9|5785.9|5790|5784|34
1632922880000|2021-09-29 13:41:20|5789.7|5783.7|5781.2|5775.2|5789.7|5783.7|5780.4|5774.4|12
1632922890000|2021-09-29 13:41:30|5780.2|5774.2|5784.2|5778.2|5784.2|5778.2|5780.2|5774.2|39
1632922900000|2021-09-29 13:41:40|5784.7|5778.7|5781.2|5775.2|5784.7|5778.7|5781.2|5775.2|22
1632922910000|2021-09-29 13:41:50|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5780.7|5774.7|9
1632922920000|2021-09-29 13:42:00|5782.7|5776.7|5785.2|5779.2|5785.2|5779.2|5782.7|5776.7|30
1632922930000|2021-09-29 13:42:10|5786.2|5780.2|5785.2|5779.2|5787.2|5781.2|5784.7|5778.7|18
1632922940000|2021-09-29 13:42:20|5783.2|5777.2|5783.7|5777.7|5783.7|5777.7|5782.9|5776.9|14
1632922950000|2021-09-29 13:42:30|5784|5778|5784.2|5778.2|5784.7|5778.7|5783.7|5777.7|5
1632922960000|2021-09-29 13:42:40|5783.9|5777.9|5780.4|5774.4|5783.9|5777.9|5779.9|5773.9|8
1632922970000|2021-09-29 13:42:50|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5780.4|5774.4|3
1632922980000|2021-09-29 13:43:00|5778.7|5772.7|5781.2|5775.2|5782.2|5776.2|5778.4|5772.4|11
1632922990000|2021-09-29 13:43:10|5781.7|5775.7|5779.2|5773.2|5781.7|5775.7|5779.2|5773.2|6
1632923000000|2021-09-29 13:43:20|5779.4|5773.4|5781.2|5775.2|5781.2|5775.2|5779.4|5773.4|3
1632923010000|2021-09-29 13:43:30|5780|5774|5779.2|5773.2|5780.2|5774.2|5779|5773|6
1632923020000|2021-09-29 13:43:40|5775.7|5769.7|5776.2|5770.2|5776.2|5770.2|5775.7|5769.7|4
1632923030000|2021-09-29 13:43:50|5775.5|5769.5|5773.4|5767.4|5775.5|5769.5|5773.4|5767.4|17
1632923040000|2021-09-29 13:44:00|5773.7|5767.7|5774.2|5768.2|5774.7|5768.7|5773.4|5767.4|57
1632923050000|2021-09-29 13:44:10|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773|5767|7
1632923060000|2021-09-29 13:44:20|5772.9|5766.9|5771.7|5765.7|5773.5|5767.5|5771.5|5765.5|146
1632923070000|2021-09-29 13:44:30|5772|5766|5772|5766|5772.9|5766.9|5771.7|5765.7|5
1632923080000|2021-09-29 13:44:40|5771.7|5765.7|5771.7|5765.7|5772.2|5766.2|5771.2|5765.2|4
1632923090000|2021-09-29 13:44:50|5773|5767|5771.7|5765.7|5773.5|5767.5|5771.7|5765.7|6
1632923100000|2021-09-29 13:45:00|5771.2|5765.2|5772|5766|5772|5766|5771.2|5765.2|9
1632923110000|2021-09-29 13:45:10|5772.5|5766.5|5770.4|5764.4|5773|5767|5770|5764|55
1632923120000|2021-09-29 13:45:20|5770.7|5764.7|5769.4|5763.4|5771.4|5765.4|5768.9|5762.9|15
1632923130000|2021-09-29 13:45:30|5769.9|5763.9|5769.5|5763.5|5770.2|5764.2|5769.2|5763.2|14
1632923140000|2021-09-29 13:45:40|5769.4|5763.4|5768.2|5762.2|5769.4|5763.4|5767.7|5761.7|31
1632923150000|2021-09-29 13:45:50|5768.7|5762.7|5768.2|5762.2|5769.2|5763.2|5768.2|5762.2|8
1632923160000|2021-09-29 13:46:00|5767.7|5761.7|5766.9|5760.9|5768.2|5762.2|5766.2|5760.2|30
1632923170000|2021-09-29 13:46:10|5765.4|5759.4|5764.2|5758.2|5766.4|5760.4|5763.4|5757.4|30
1632923180000|2021-09-29 13:46:20|5763.5|5757.5|5761.3|5755.3|5764.7|5758.7|5760.9|5754.9|42
1632923190000|2021-09-29 13:46:30|5761.7|5755.7|5762.2|5756.2|5762.7|5756.7|5761.2|5755.2|6
1632923200000|2021-09-29 13:46:40|5762.5|5756.5|5762.5|5756.5|5763.2|5757.2|5762.5|5756.5|6
1632923210000|2021-09-29 13:46:50|5762|5756|5762.4|5756.4|5763|5757|5761.4|5755.4|5
1632923220000|2021-09-29 13:47:00|5761.4|5755.4|5755|5749|5762.5|5756.5|5755|5749|25
1632923230000|2021-09-29 13:47:10|5755.5|5749.5|5756.5|5750.5|5757|5751|5755.2|5749.2|15
1632923240000|2021-09-29 13:47:20|5756.7|5750.7|5759|5753|5759.5|5753.5|5756.7|5750.7|19
1632923250000|2021-09-29 13:47:30|5759.5|5753.5|5759|5753|5759.5|5753.5|5757.2|5751.2|26
1632923260000|2021-09-29 13:47:40|5758.5|5752.5|5759|5753|5759.9|5753.9|5758.5|5752.5|6
1632923270000|2021-09-29 13:47:50|5758.7|5752.7|5760.2|5754.2|5760.5|5754.5|5758.5|5752.5|6
1632923280000|2021-09-29 13:48:00|5760|5754|5759.5|5753.5|5760|5754|5758|5752|44
1632923290000|2021-09-29 13:48:10|5760.5|5754.5|5760.5|5754.5|5761.5|5755.5|5759.5|5753.5|17
1632923300000|2021-09-29 13:48:20|5759.9|5753.9|5755.4|5749.4|5759.9|5753.9|5755.4|5749.4|7
1632923310000|2021-09-29 13:48:30|5755.9|5749.9|5757.5|5751.5|5758.5|5752.5|5755.9|5749.9|8
1632923320000|2021-09-29 13:48:40|5757.2|5751.2|5754.5|5748.5|5757.2|5751.2|5754.5|5748.5|7
1632923330000|2021-09-29 13:48:50|5754.9|5748.9|5758|5752|5758.4|5752.4|5754.9|5748.9|34
1632923340000|2021-09-29 13:49:00|5758.4|5752.4|5758|5752|5758.5|5752.5|5757.5|5751.5|26
1632923350000|2021-09-29 13:49:10|5758.5|5752.5|5752.2|5746.2|5758.5|5752.5|5752.2|5746.2|20
1632923360000|2021-09-29 13:49:20|5752.4|5746.4|5753.5|5747.5|5753.5|5747.5|5752.4|5746.4|12
1632923370000|2021-09-29 13:49:30|5754.2|5748.2|5754.5|5748.5|5756.5|5750.5|5754.2|5748.2|19
1632923380000|2021-09-29 13:49:40|5754.9|5748.9|5753.2|5747.2|5755.5|5749.5|5752.7|5746.7|44
1632923390000|2021-09-29 13:49:50|5753.5|5747.5|5753.2|5747.2|5753.9|5747.9|5752.7|5746.7|69
1632923400000|2021-09-29 13:50:00|5752.9|5746.9|5750.5|5744.5|5752.9|5746.9|5747.5|5741.5|155
1632923410000|2021-09-29 13:50:10|5750|5744|5749.5|5743.5|5750.5|5744.5|5749|5743|6
1632923420000|2021-09-29 13:50:20|5749.2|5743.2|5749.5|5743.5|5750.5|5744.5|5749|5743|45
1632923430000|2021-09-29 13:50:30|5749.7|5743.7|5749|5743|5749.9|5743.9|5749|5743|69
1632923440000|2021-09-29 13:50:40|5749.5|5743.5|5746.7|5740.7|5749.5|5743.5|5746.2|5740.2|77
1632923450000|2021-09-29 13:50:50|5746.5|5740.5|5747|5741|5747|5741|5744.7|5738.7|48
1632923460000|2021-09-29 13:51:00|5746.5|5740.5|5747.5|5741.5|5749.5|5743.5|5746.5|5740.5|49
1632923470000|2021-09-29 13:51:10|5748|5742|5751.9|5745.9|5756|5750|5748|5742|20
1632923480000|2021-09-29 13:51:20|5751.4|5745.4|5753.4|5747.4|5753.4|5747.4|5750.9|5744.9|7
1632923490000|2021-09-29 13:51:30|5753.1|5747.1|5755.5|5749.5|5755.9|5749.9|5751.9|5745.9|45
1632923500000|2021-09-29 13:51:40|5756.4|5750.4|5756|5750|5758.5|5752.5|5755.5|5749.5|30
1632923510000|2021-09-29 13:51:50|5756.5|5750.5|5760|5754|5760|5754|5756.5|5750.5|9
1632923520000|2021-09-29 13:52:00|5759.5|5753.5|5762.5|5756.5|5762.5|5756.5|5759.5|5753.5|24
1632923530000|2021-09-29 13:52:10|5762.2|5756.2|5763|5757|5763|5757|5762.2|5756.2|23
1632923540000|2021-09-29 13:52:20|5763.4|5757.4|5762.5|5756.5|5763.4|5757.4|5762.4|5756.4|8
1632923550000|2021-09-29 13:52:30|5763|5757|5763|5757|5763.2|5757.2|5762|5756|3
1632923560000|2021-09-29 13:52:40|5763.5|5757.5|5765|5759|5765|5759|5763.5|5757.5|5
1632923570000|2021-09-29 13:52:50|5765.4|5759.4|5763.5|5757.5|5765.5|5759.5|5763.4|5757.4|7
1632923580000|2021-09-29 13:53:00|5764|5758|5764.5|5758.5|5764.5|5758.5|5763|5757|5
1632923590000|2021-09-29 13:53:10|5764.2|5758.2|5764|5758|5764.2|5758.2|5762|5756|17
1632923600000|2021-09-29 13:53:20|5763.7|5757.7|5762.5|5756.5|5763.7|5757.7|5762.5|5756.5|14
1632923610000|2021-09-29 13:53:30|5762.7|5756.7|5764.5|5758.5|5764.5|5758.5|5762.7|5756.7|4
1632923620000|2021-09-29 13:53:40|5765.5|5759.5|5765|5759|5765.5|5759.5|5764.5|5758.5|3
1632923630000|2021-09-29 13:53:50|5764.5|5758.5|5766|5760|5766|5760|5764.5|5758.5|3
1632923640000|2021-09-29 13:54:00|5765.5|5759.5|5764.5|5758.5|5766.5|5760.5|5764|5758|14
1632923650000|2021-09-29 13:54:10|5765.5|5759.5|5765.5|5759.5|5766.5|5760.5|5765.5|5759.5|0
1632923660000|2021-09-29 13:54:20|5765.2|5759.2|5765|5759|5765.5|5759.5|5764.5|5758.5|11
1632923670000|2021-09-29 13:54:30|5764.5|5758.5|5765|5759|5765|5759|5763.5|5757.5|7
1632923680000|2021-09-29 13:54:40|5765.4|5759.4|5764.9|5758.9|5766.5|5760.5|5764.9|5758.9|8
1632923690000|2021-09-29 13:54:50|5765|5759|5766|5760|5766|5760|5765|5759|0
1632923700000|2021-09-29 13:55:00|5766.4|5760.4|5765.5|5759.5|5766.5|5760.5|5765|5759|9
1632923710000|2021-09-29 13:55:10|5764.5|5758.5|5765|5759|5765|5759|5764.5|5758.5|2
1632923720000|2021-09-29 13:55:20|5764.2|5758.2|5762|5756|5764.2|5758.2|5761.5|5755.5|13
1632923730000|2021-09-29 13:55:30|5762.5|5756.5|5763.5|5757.5|5763.5|5757.5|5761.4|5755.4|2
1632923740000|2021-09-29 13:55:40|5764|5758|5763.5|5757.5|5766|5760|5763.5|5757.5|9
1632923750000|2021-09-29 13:55:50|5763|5757|5764|5758|5764|5758|5763|5757|0
1632923760000|2021-09-29 13:56:00|5763.7|5757.7|5766.5|5760.5|5766.5|5760.5|5763.5|5757.5|1
1632923770000|2021-09-29 13:56:10|5766.9|5760.9|5767|5761|5769.5|5763.5|5766.9|5760.9|33
1632923780000|2021-09-29 13:56:20|5768.5|5762.5|5767.5|5761.5|5768.5|5762.5|5767.5|5761.5|4
1632923790000|2021-09-29 13:56:30|5768.4|5762.4|5768.4|5762.4|5768.4|5762.4|5768.4|5762.4|0
1632923800000|2021-09-29 13:56:40|5768.5|5762.5|5768|5762|5768.5|5762.5|5768|5762|2
1632923820000|2021-09-29 13:57:00|5768.7|5762.7|5768|5762|5769.5|5763.5|5768|5762|15
1632923830000|2021-09-29 13:57:10|5767.7|5761.7|5763.5|5757.5|5767.7|5761.7|5763.5|5757.5|8
1632923840000|2021-09-29 13:57:20|5764.2|5758.2|5763|5757|5764.5|5758.5|5763|5757|3
1632923850000|2021-09-29 13:57:30|5763.4|5757.4|5766.5|5760.5|5766.5|5760.5|5763.4|5757.4|3
1632923860000|2021-09-29 13:57:40|5766.2|5760.2|5769.4|5763.4|5769.4|5763.4|5766|5760|24
1632923870000|2021-09-29 13:57:50|5769|5763|5769.5|5763.5|5770|5764|5769|5763|27
1632923890000|2021-09-29 13:58:10|5768.5|5762.5|5765.7|5759.7|5769.7|5763.7|5765.7|5759.7|28
1632923900000|2021-09-29 13:58:20|5764.5|5758.5|5766.5|5760.5|5766.5|5760.5|5764|5758|13
1632923910000|2021-09-29 13:58:30|5766.2|5760.2|5766.5|5760.5|5766.5|5760.5|5765.5|5759.5|0
1632923920000|2021-09-29 13:58:40|5766.9|5760.9|5769.5|5763.5|5769.5|5763.5|5766.9|5760.9|8
1632923930000|2021-09-29 13:58:50|5769.4|5763.4|5766.9|5760.9|5769.4|5763.4|5765.4|5759.4|253
1632923940000|2021-09-29 13:59:00|5765.9|5759.9|5765.9|5759.9|5766.4|5760.4|5765.4|5759.4|29
1632923950000|2021-09-29 13:59:10|5765.4|5759.4|5765.9|5759.9|5766.4|5760.4|5765.4|5759.4|4
1632923960000|2021-09-29 13:59:20|5765.4|5759.4|5765.9|5759.9|5765.9|5759.9|5765.4|5759.4|2
1632923970000|2021-09-29 13:59:30|5766.2|5760.2|5768.4|5762.4|5768.4|5762.4|5766.2|5760.2|6
1632923980000|2021-09-29 13:59:40|5768.2|5762.2|5768.7|5762.7|5768.9|5762.9|5767.9|5761.9|27
1632923990000|2021-09-29 13:59:50|5768.9|5762.9|5769.9|5763.9|5771.4|5765.4|5768.7|5762.7|24
1632924000000|2021-09-29 14:00:00|5769.4|5763.4|5767.9|5761.9|5770.4|5764.4|5767.9|5761.9|16
1632924010000|2021-09-29 14:00:10|5768.4|5762.4|5768.2|5762.2|5768.9|5762.9|5767.9|5761.9|5
1632924020000|2021-09-29 14:00:20|5767.6|5761.6|5768.9|5762.9|5769.9|5763.9|5767.6|5761.6|1
1632924030000|2021-09-29 14:00:30|5769.2|5763.2|5770.9|5764.9|5771.2|5765.2|5768.9|5762.9|12
1632924040000|2021-09-29 14:00:40|5772.2|5766.2|5771.9|5765.9|5772.4|5766.4|5771.7|5765.7|29
1632924050000|2021-09-29 14:00:50|5772.2|5766.2|5771.9|5765.9|5772.2|5766.2|5771.4|5765.4|19
1632924060000|2021-09-29 14:01:00|5772.4|5766.4|5771.4|5765.4|5772.4|5766.4|5770.9|5764.9|40
1632924070000|2021-09-29 14:01:10|5771.9|5765.9|5772.4|5766.4|5772.4|5766.4|5771.9|5765.9|1
1632924080000|2021-09-29 14:01:20|5772.1|5766.1|5770.9|5764.9|5772.1|5766.1|5770.6|5764.6|17
1632924090000|2021-09-29 14:01:30|5770.4|5764.4|5767.4|5761.4|5770.4|5764.4|5767.4|5761.4|12
1632924100000|2021-09-29 14:01:40|5767.9|5761.9|5766.4|5760.4|5768.4|5762.4|5766.4|5760.4|31
1632924110000|2021-09-29 14:01:50|5765.4|5759.4|5767.4|5761.4|5767.4|5761.4|5764.9|5758.9|11
1632924120000|2021-09-29 14:02:00|5766.7|5760.7|5768.9|5762.9|5769.7|5763.7|5766.7|5760.7|10
1632924130000|2021-09-29 14:02:10|5769.7|5763.7|5768.9|5762.9|5771.2|5765.2|5768.6|5762.6|12
1632924140000|2021-09-29 14:02:20|5769.4|5763.4|5769.9|5763.9|5770.9|5764.9|5769.4|5763.4|6
1632924160000|2021-09-29 14:02:40|5769.6|5763.6|5768.9|5762.9|5769.6|5763.6|5768.7|5762.7|17
1632924170000|2021-09-29 14:02:50|5769.1|5763.1|5769.9|5763.9|5769.9|5763.9|5769.1|5763.1|1
1632924180000|2021-09-29 14:03:00|5770.2|5764.2|5770.9|5764.9|5770.9|5764.9|5769.9|5763.9|22
1632924190000|2021-09-29 14:03:10|5770.6|5764.6|5761.9|5755.9|5770.6|5764.6|5761.9|5755.9|17
1632924200000|2021-09-29 14:03:20|5762.4|5756.4|5763.9|5757.9|5763.9|5757.9|5761.4|5755.4|6
1632924210000|2021-09-29 14:03:30|5762.9|5756.9|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|63
1632924220000|2021-09-29 14:03:40|5763.9|5757.9|5764.9|5758.9|5765.4|5759.4|5763.9|5757.9|3
1632924230000|2021-09-29 14:03:50|5765.2|5759.2|5762.1|5756.1|5765.4|5759.4|5762.1|5756.1|35
1632924240000|2021-09-29 14:04:00|5762.4|5756.4|5764.4|5758.4|5764.4|5758.4|5761.4|5755.4|15
1632924250000|2021-09-29 14:04:10|5764.9|5758.9|5765.9|5759.9|5766.9|5760.9|5764.9|5758.9|22
1632924260000|2021-09-29 14:04:20|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|1
1632924270000|2021-09-29 14:04:30|5765.1|5759.1|5765.9|5759.9|5765.9|5759.9|5765.1|5759.1|4
1632924280000|2021-09-29 14:04:40|5764.9|5758.9|5761.9|5755.9|5765.4|5759.4|5761.9|5755.9|23
1632924290000|2021-09-29 14:04:50|5762.7|5756.7|5761.4|5755.4|5764.1|5758.1|5761.4|5755.4|24
1632924300000|2021-09-29 14:05:00|5761.7|5755.7|5761.9|5755.9|5761.9|5755.9|5759.9|5753.9|17
1632924310000|2021-09-29 14:05:10|5761.6|5755.6|5756.7|5750.7|5761.6|5755.6|5756.7|5750.7|18
1632924320000|2021-09-29 14:05:20|5757|5751|5756.7|5750.7|5757.2|5751.2|5756.7|5750.7|6
1632924330000|2021-09-29 14:05:30|5757|5751|5758.9|5752.9|5758.9|5752.9|5757|5751|3
1632924340000|2021-09-29 14:05:40|5756.9|5750.9|5760.9|5754.9|5761.9|5755.9|5756.9|5750.9|12
1632924350000|2021-09-29 14:05:50|5761.9|5755.9|5761.9|5755.9|5762.4|5756.4|5761.9|5755.9|2
1632924360000|2021-09-29 14:06:00|5761.6|5755.6|5763.4|5757.4|5763.4|5757.4|5759.9|5753.9|8
1632924370000|2021-09-29 14:06:10|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.4|5756.4|4
1632924380000|2021-09-29 14:06:20|5763.4|5757.4|5760.1|5754.1|5763.9|5757.9|5760.1|5754.1|18
1632924390000|2021-09-29 14:06:30|5760.6|5754.6|5765.9|5759.9|5765.9|5759.9|5760.6|5754.6|4
1632924400000|2021-09-29 14:06:40|5766.1|5760.1|5768.6|5762.6|5768.9|5762.9|5766.1|5760.1|5
1632924410000|2021-09-29 14:06:50|5768.4|5762.4|5765.9|5759.9|5768.4|5762.4|5765.9|5759.9|10
1632924420000|2021-09-29 14:07:00|5766.4|5760.4|5768.6|5762.6|5768.9|5762.9|5765.6|5759.6|6
1632924430000|2021-09-29 14:07:10|5768.9|5762.9|5767.4|5761.4|5768.9|5762.9|5766.9|5760.9|5
1632924440000|2021-09-29 14:07:20|5767.7|5761.7|5770.9|5764.9|5771.2|5765.2|5767.7|5761.7|6
1632924450000|2021-09-29 14:07:30|5771.9|5765.9|5770.9|5764.9|5771.9|5765.9|5770.7|5764.7|12
1632924460000|2021-09-29 14:07:40|5770.6|5764.6|5770.4|5764.4|5771.9|5765.9|5770.4|5764.4|19
1632924470000|2021-09-29 14:07:50|5770.9|5764.9|5771.9|5765.9|5771.9|5765.9|5770.4|5764.4|57
1632924480000|2021-09-29 14:08:00|5771.4|5765.4|5771.2|5765.2|5771.9|5765.9|5771.2|5765.2|26
1632924490000|2021-09-29 14:08:10|5770.9|5764.9|5768.7|5762.7|5770.9|5764.9|5762.7|5756.7|82
1632924500000|2021-09-29 14:08:20|5769.4|5763.4|5769.2|5763.2|5771.2|5765.2|5767.4|5761.4|26
1632924510000|2021-09-29 14:08:30|5769.7|5763.7|5771.7|5765.7|5771.7|5765.7|5768.4|5762.4|7
1632924520000|2021-09-29 14:08:40|5772.2|5766.2|5771.9|5765.9|5773.2|5767.2|5771.4|5765.4|50
1632924530000|2021-09-29 14:08:50|5771.7|5765.7|5771.9|5765.9|5772.1|5766.1|5771.7|5765.7|56
1632924540000|2021-09-29 14:09:00|5771.6|5765.6|5772|5766|5772.2|5766.2|5771.4|5765.4|290
1632924550000|2021-09-29 14:09:10|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772|5766|6
1632924560000|2021-09-29 14:09:20|5773|5767|5771.2|5765.2|5773|5767|5771.2|5765.2|22
1632924570000|2021-09-29 14:09:30|5771|5765|5774|5768|5774.5|5768.5|5771|5765|37
1632924580000|2021-09-29 14:09:40|5774.5|5768.5|5774|5768|5774.5|5768.5|5772|5766|33
1632924590000|2021-09-29 14:09:50|5774.4|5768.4|5772.5|5766.5|5774.4|5768.4|5772|5766|9
1632924600000|2021-09-29 14:10:00|5772.4|5766.4|5774.5|5768.5|5774.5|5768.5|5772.4|5766.4|1
1632924610000|2021-09-29 14:10:10|5774.2|5768.2|5773.5|5767.5|5774.5|5768.5|5773|5767|11
1632924620000|2021-09-29 14:10:20|5773.9|5767.9|5774|5768|5774.5|5768.5|5773|5767|24
1632924630000|2021-09-29 14:10:30|5773.5|5767.5|5772.4|5766.4|5773.5|5767.5|5772.4|5766.4|8
1632924640000|2021-09-29 14:10:40|5772.5|5766.5|5773|5767|5774|5768|5772|5766|5
1632924650000|2021-09-29 14:10:50|5772.7|5766.7|5771.5|5765.5|5772.7|5766.7|5771|5765|8
1632924660000|2021-09-29 14:11:00|5771.9|5765.9|5772|5766|5772|5766|5771.9|5765.9|0
1632924670000|2021-09-29 14:11:10|5772.4|5766.4|5771.5|5765.5|5773|5767|5771.5|5765.5|2
1632924680000|2021-09-29 14:11:20|5771.9|5765.9|5772.5|5766.5|5773|5767|5771.9|5765.9|2
1632924690000|2021-09-29 14:11:30|5772|5766|5772.5|5766.5|5773|5767|5772|5766|3
1632924700000|2021-09-29 14:11:40|5773|5767|5773.5|5767.5|5774|5768|5772.5|5766.5|16
1632924710000|2021-09-29 14:11:50|5773|5767|5771.5|5765.5|5773|5767|5771.5|5765.5|4
1632924720000|2021-09-29 14:12:00|5772|5766|5772.5|5766.5|5772.7|5766.7|5771.5|5765.5|3
1632924730000|2021-09-29 14:12:10|5772|5766|5773|5767|5774.5|5768.5|5772|5766|113
1632924740000|2021-09-29 14:12:20|5772.7|5766.7|5772|5766|5773|5767|5772|5766|86
1632924750000|2021-09-29 14:12:30|5771.5|5765.5|5773|5767|5774.4|5768.4|5771.4|5765.4|8
1632924760000|2021-09-29 14:12:40|5774.4|5768.4|5766.5|5760.5|5774.4|5768.4|5766.5|5760.5|29
1632924770000|2021-09-29 14:12:50|5765.5|5759.5|5766.5|5760.5|5767|5761|5765.5|5759.5|3
1632924780000|2021-09-29 14:13:00|5766|5760|5764.5|5758.5|5767|5761|5764.5|5758.5|6
1632924790000|2021-09-29 14:13:10|5765|5759|5762.5|5756.5|5765|5759|5762.5|5756.5|24
1632924800000|2021-09-29 14:13:20|5763.4|5757.4|5761.5|5755.5|5763.4|5757.4|5761.5|5755.5|36
1632924810000|2021-09-29 14:13:30|5761|5755|5760.4|5754.4|5761.5|5755.5|5759.2|5753.2|8
1632924820000|2021-09-29 14:13:40|5759.9|5753.9|5759.5|5753.5|5759.9|5753.9|5759.5|5753.5|11
1632924830000|2021-09-29 14:13:50|5759|5753|5759.5|5753.5|5759.5|5753.5|5759|5753|4
1632924840000|2021-09-29 14:14:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5759|5753|32
1632924850000|2021-09-29 14:14:10|5761.1|5755.1|5763.5|5757.5|5764.5|5758.5|5761.1|5755.1|16
1632924860000|2021-09-29 14:14:20|5763|5757|5762.7|5756.7|5763|5757|5761|5755|4
1632924870000|2021-09-29 14:14:30|5762.5|5756.5|5761.5|5755.5|5764|5758|5761.5|5755.5|3
1632924880000|2021-09-29 14:14:40|5762|5756|5762|5756|5763.5|5757.5|5761.2|5755.2|21
1632924890000|2021-09-29 14:14:50|5762.2|5756.2|5760.7|5754.7|5762.2|5756.2|5760.5|5754.5|3
1632924900000|2021-09-29 14:15:00|5761|5755|5759|5753|5761|5755|5759|5753|22
1632924910000|2021-09-29 14:15:10|5759.5|5753.5|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|102
1632924920000|2021-09-29 14:15:20|5759|5753|5759.5|5753.5|5759.5|5753.5|5759|5753|4
1632924930000|2021-09-29 14:15:30|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5760.5|5754.5|2
1632924940000|2021-09-29 14:15:40|5761.2|5755.2|5763.5|5757.5|5763.5|5757.5|5760|5754|21
1632924950000|2021-09-29 14:15:50|5764|5758|5765.5|5759.5|5765.5|5759.5|5764|5758|4
1632924960000|2021-09-29 14:16:00|5765.9|5759.9|5766.5|5760.5|5766.9|5760.9|5765.4|5759.4|3
1632924970000|2021-09-29 14:16:10|5766.2|5760.2|5767|5761|5768|5762|5766|5760|36
1632924980000|2021-09-29 14:16:20|5766.5|5760.5|5765.9|5759.9|5766.5|5760.5|5765.5|5759.5|5
1632924990000|2021-09-29 14:16:30|5766|5760|5766.5|5760.5|5767|5761|5766|5760|4
1632925000000|2021-09-29 14:16:40|5766.2|5760.2|5767.2|5761.2|5767.2|5761.2|5766|5760|2
1632925010000|2021-09-29 14:16:50|5766.5|5760.5|5765.5|5759.5|5767|5761|5765|5759|8
1632925020000|2021-09-29 14:17:00|5765|5759|5766.9|5760.9|5766.9|5760.9|5765|5759|12
1632925030000|2021-09-29 14:17:10|5768|5762|5767.9|5761.9|5770|5764|5767.4|5761.4|29
1632925040000|2021-09-29 14:17:20|5768.4|5762.4|5766.6|5760.6|5768.4|5762.4|5766.1|5760.1|8
1632925050000|2021-09-29 14:17:30|5766.1|5760.1|5764.4|5758.4|5766.1|5760.1|5764.4|5758.4|3
1632925060000|2021-09-29 14:17:40|5765|5759|5765.4|5759.4|5765.9|5759.9|5764.7|5758.7|3
1632925070000|2021-09-29 14:17:50|5765.9|5759.9|5770.6|5764.6|5770.9|5764.9|5765.6|5759.6|10
1632925080000|2021-09-29 14:18:00|5770.3|5764.3|5770.4|5764.4|5771.7|5765.7|5767.9|5761.9|6
1632925090000|2021-09-29 14:18:10|5769.9|5763.9|5769.4|5763.4|5770.2|5764.2|5769.4|5763.4|2
1632925100000|2021-09-29 14:18:20|5769.1|5763.1|5764.7|5758.7|5769.1|5763.1|5764.4|5758.4|14
1632925110000|2021-09-29 14:18:30|5765|5759|5762.2|5756.2|5765.2|5759.2|5762.2|5756.2|6
1632925120000|2021-09-29 14:18:40|5763.9|5757.9|5765.2|5759.2|5765.2|5759.2|5762.9|5756.9|8
1632925130000|2021-09-29 14:18:50|5764.9|5758.9|5763.4|5757.4|5765.2|5759.2|5763.4|5757.4|18
1632925140000|2021-09-29 14:19:00|5763.9|5757.9|5763.9|5757.9|5764.7|5758.7|5763.4|5757.4|18
1632925150000|2021-09-29 14:19:10|5763.7|5757.7|5763.1|5757.1|5764.4|5758.4|5762.4|5756.4|11
1632925160000|2021-09-29 14:19:20|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|1
1632925170000|2021-09-29 14:19:30|5763.1|5757.1|5761.7|5755.7|5763.4|5757.4|5761.7|5755.7|3
1632925180000|2021-09-29 14:19:40|5761.2|5755.2|5762.9|5756.9|5762.9|5756.9|5761.2|5755.2|2
1632925190000|2021-09-29 14:19:50|5762.6|5756.6|5763.9|5757.9|5764.4|5758.4|5762.6|5756.6|52
1632925200000|2021-09-29 14:20:00|5763.4|5757.4|5764.9|5758.9|5765.7|5759.7|5763.4|5757.4|14
1632925210000|2021-09-29 14:20:10|5764.4|5758.4|5763.9|5757.9|5764.4|5758.4|5763.9|5757.9|0
1632925220000|2021-09-29 14:20:20|5763.1|5757.1|5764.4|5758.4|5764.4|5758.4|5763.1|5757.1|5
1632925230000|2021-09-29 14:20:30|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.7|5758.7|2
1632925240000|2021-09-29 14:20:40|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765.4|5759.4|1
1632925250000|2021-09-29 14:20:50|5767.5|5761.5|5770.7|5764.7|5770.9|5764.9|5767.5|5761.5|8
1632925260000|2021-09-29 14:21:00|5771.2|5765.2|5771.2|5765.2|5772.9|5766.9|5770.9|5764.9|6
1632925270000|2021-09-29 14:21:10|5770.9|5764.9|5770.9|5764.9|5771.7|5765.7|5770.7|5764.7|1
1632925280000|2021-09-29 14:21:20|5770.1|5764.1|5768.9|5762.9|5770.1|5764.1|5768.9|5762.9|1
1632925290000|2021-09-29 14:21:30|5769.4|5763.4|5769.4|5763.4|5770.2|5764.2|5768.9|5762.9|1
1632925300000|2021-09-29 14:21:40|5769.7|5763.7|5769.9|5763.9|5769.9|5763.9|5769.4|5763.4|8
1632925310000|2021-09-29 14:21:50|5770.2|5764.2|5770.4|5764.4|5771.4|5765.4|5770.2|5764.2|1
1632925320000|2021-09-29 14:22:00|5770.9|5764.9|5771.1|5765.1|5771.4|5765.4|5769.9|5763.9|4
1632925330000|2021-09-29 14:22:10|5770.9|5764.9|5770.9|5764.9|5771.9|5765.9|5770.9|5764.9|2
1632925340000|2021-09-29 14:22:20|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|5770.7|5764.7|1
1632925350000|2021-09-29 14:22:30|5771.4|5765.4|5770.9|5764.9|5772.9|5766.9|5770.4|5764.4|5
1632925360000|2021-09-29 14:22:40|5769.9|5763.9|5769.6|5763.6|5769.9|5763.9|5769.6|5763.6|3
1632925370000|2021-09-29 14:22:50|5769.4|5763.4|5766.9|5760.9|5769.4|5763.4|5766.4|5760.4|5
1632925380000|2021-09-29 14:23:00|5767.1|5761.1|5766.9|5760.9|5767.2|5761.2|5766.9|5760.9|1
1632925390000|2021-09-29 14:23:10|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|6
1632925400000|2021-09-29 14:23:20|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|5767.4|5761.4|8
1632925410000|2021-09-29 14:23:30|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|1
1632925420000|2021-09-29 14:23:40|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.1|5761.1|9
1632925430000|2021-09-29 14:23:50|5767.4|5761.4|5769.1|5763.1|5770.2|5764.2|5767.4|5761.4|46
1632925440000|2021-09-29 14:24:00|5763.4|5757.4|5759.7|5753.7|5763.4|5757.4|5759.7|5753.7|14
1632925450000|2021-09-29 14:24:10|5759.4|5753.4|5759.7|5753.7|5760.9|5754.9|5759.4|5753.4|167
1632925460000|2021-09-29 14:24:20|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5759.9|5753.9|0
1632925470000|2021-09-29 14:24:30|5760.1|5754.1|5759.9|5753.9|5760.4|5754.4|5759.2|5753.2|9
1632925480000|2021-09-29 14:24:40|5760.1|5754.1|5759.9|5753.9|5760.1|5754.1|5759.9|5753.9|0
1632925490000|2021-09-29 14:24:50|5759.5|5753.5|5757.4|5751.4|5759.9|5753.9|5757.4|5751.4|2
1632925500000|2021-09-29 14:25:00|5757.7|5751.7|5760.4|5754.4|5760.4|5754.4|5757.7|5751.7|7
1632925510000|2021-09-29 14:25:10|5759.9|5753.9|5759.4|5753.4|5759.9|5753.9|5759.4|5753.4|1
1632925520000|2021-09-29 14:25:20|5759.9|5753.9|5759.4|5753.4|5759.9|5753.9|5759.4|5753.4|3
1632925530000|2021-09-29 14:25:30|5759.6|5753.6|5755.2|5749.2|5759.6|5753.6|5755.2|5749.2|13
1632925540000|2021-09-29 14:25:40|5755.4|5749.4|5756.4|5750.4|5756.7|5750.7|5755.2|5749.2|11
1632925550000|2021-09-29 14:25:50|5756.9|5750.9|5752.1|5746.1|5756.9|5750.9|5752.1|5746.1|5
1632925560000|2021-09-29 14:26:00|5751.8|5745.8|5752.9|5746.9|5754.4|5748.4|5751.8|5745.8|28
1632925570000|2021-09-29 14:26:10|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5751.6|5745.6|4
1632925580000|2021-09-29 14:26:20|5752.1|5746.1|5752.9|5746.9|5752.9|5746.9|5752.1|5746.1|2
1632925590000|2021-09-29 14:26:30|5752.7|5746.7|5752.1|5746.1|5752.7|5746.7|5752.1|5746.1|1
1632925600000|2021-09-29 14:26:40|5751.4|5745.4|5748.4|5742.4|5751.4|5745.4|5747.7|5741.7|36
1632925610000|2021-09-29 14:26:50|5748|5742|5748.4|5742.4|5748.4|5742.4|5747.4|5741.4|10
1632925620000|2021-09-29 14:27:00|5747.8|5741.8|5752.9|5746.9|5755.2|5749.2|5747.7|5741.7|64
1632925630000|2021-09-29 14:27:10|5752.4|5746.4|5751.9|5745.9|5752.4|5746.4|5751.9|5745.9|18
1632925640000|2021-09-29 14:27:20|5752.2|5746.2|5754.9|5748.9|5755.9|5749.9|5751.4|5745.4|155
1632925650000|2021-09-29 14:27:30|5755.1|5749.1|5755.4|5749.4|5755.9|5749.9|5754.9|5748.9|9
1632925660000|2021-09-29 14:27:40|5755.9|5749.9|5753.9|5747.9|5755.9|5749.9|5752.6|5746.6|13
1632925670000|2021-09-29 14:27:50|5753.4|5747.4|5753.1|5747.1|5753.4|5747.4|5753.1|5747.1|6
1632925680000|2021-09-29 14:28:00|5753.4|5747.4|5753.1|5747.1|5753.4|5747.4|5753.1|5747.1|27
1632925690000|2021-09-29 14:28:10|5752.1|5746.1|5748.1|5742.1|5752.1|5746.1|5748.1|5742.1|13
1632925700000|2021-09-29 14:28:20|5747.4|5741.4|5748.4|5742.4|5748.9|5742.9|5747.4|5741.4|27
1632925710000|2021-09-29 14:28:30|5748.1|5742.1|5747.9|5741.9|5749.4|5743.4|5747.9|5741.9|8
1632925720000|2021-09-29 14:28:40|5748.4|5742.4|5749.9|5743.9|5750.2|5744.2|5747.9|5741.9|46
1632925730000|2021-09-29 14:28:50|5749.6|5743.6|5749.9|5743.9|5749.9|5743.9|5748.4|5742.4|6
1632925740000|2021-09-29 14:29:00|5750.4|5744.4|5750.9|5744.9|5750.9|5744.9|5749.9|5743.9|46
1632925750000|2021-09-29 14:29:10|5751.7|5745.7|5750.9|5744.9|5751.7|5745.7|5750.9|5744.9|1
1632925760000|2021-09-29 14:29:20|5751.2|5745.2|5750.9|5744.9|5751.2|5745.2|5750.4|5744.4|0
1632925770000|2021-09-29 14:29:30|5751.7|5745.7|5752.9|5746.9|5753.4|5747.4|5751.7|5745.7|2
1632925780000|2021-09-29 14:29:40|5754.2|5748.2|5752.9|5746.9|5754.9|5748.9|5752.9|5746.9|6
1632925790000|2021-09-29 14:29:50|5752.4|5746.4|5752.9|5746.9|5753.1|5747.1|5752.4|5746.4|1
1632925800000|2021-09-29 14:30:00|5750.9|5744.9|5751.8|5745.8|5752.9|5746.9|5750.4|5744.4|450
1632925810000|2021-09-29 14:30:10|5751.6|5745.6|5750.8|5744.8|5751.9|5745.9|5750.6|5744.6|66
1632925820000|2021-09-29 14:30:20|5749.3|5743.3|5747.8|5741.8|5749.3|5743.3|5747.8|5741.8|19
1632925830000|2021-09-29 14:30:30|5748.3|5742.3|5752.3|5746.3|5752.3|5746.3|5747.8|5741.8|51
1632925840000|2021-09-29 14:30:40|5751.8|5745.8|5752.3|5746.3|5752.9|5746.9|5751.8|5745.8|3
1632925850000|2021-09-29 14:30:50|5751.8|5745.8|5748.3|5742.3|5752.3|5746.3|5748.3|5742.3|20
1632925860000|2021-09-29 14:31:00|5748.6|5742.6|5748.3|5742.3|5748.6|5742.6|5747.8|5741.8|27
1632925870000|2021-09-29 14:31:10|5748.8|5742.8|5748.3|5742.3|5750.6|5744.6|5748.3|5742.3|3
1632925880000|2021-09-29 14:31:20|5748.8|5742.8|5748.3|5742.3|5748.8|5742.8|5748.3|5742.3|24
1632925890000|2021-09-29 14:31:30|5748.8|5742.8|5748.6|5742.6|5749.8|5743.8|5747.1|5741.1|810
1632925900000|2021-09-29 14:31:40|5747.8|5741.8|5747.6|5741.6|5748.1|5742.1|5746.6|5740.6|7
1632925910000|2021-09-29 14:31:50|5747.9|5741.9|5746.6|5740.6|5748.6|5742.6|5746.6|5740.6|17
1632925920000|2021-09-29 14:32:00|5746.8|5740.8|5749.6|5743.6|5750.6|5744.6|5745.6|5739.6|31
1632925930000|2021-09-29 14:32:10|5749.9|5743.9|5749.6|5743.6|5752.6|5746.6|5749.6|5743.6|9
1632925940000|2021-09-29 14:32:20|5748.4|5742.4|5747.9|5741.9|5748.6|5742.6|5747.9|5741.9|2
1632925950000|2021-09-29 14:32:30|5747.1|5741.1|5747.6|5741.6|5747.6|5741.6|5747.1|5741.1|1
1632925960000|2021-09-29 14:32:40|5747.3|5741.3|5746.1|5740.1|5747.3|5741.3|5745.9|5739.9|12
1632925970000|2021-09-29 14:32:50|5746.4|5740.4|5749.3|5743.3|5749.6|5743.6|5746.4|5740.4|20
1632925980000|2021-09-29 14:33:00|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5747.6|5741.6|64
1632925990000|2021-09-29 14:33:10|5749.9|5743.9|5746.1|5740.1|5750.1|5744.1|5746.1|5740.1|29
1632926000000|2021-09-29 14:33:20|5746.4|5740.4|5746.4|5740.4|5746.9|5740.9|5746.1|5740.1|21
1632926010000|2021-09-29 14:33:30|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|26
1632926020000|2021-09-29 14:33:40|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|119
1632926030000|2021-09-29 14:33:50|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|5
1632926040000|2021-09-29 14:34:00|5746.9|5740.9|5749.6|5743.6|5751.9|5745.9|5746.9|5740.9|20
1632926050000|2021-09-29 14:34:10|5750.1|5744.1|5750.1|5744.1|5750.6|5744.6|5750.1|5744.1|1
1632926060000|2021-09-29 14:34:20|5749.6|5743.6|5747.1|5741.1|5749.6|5743.6|5747.1|5741.1|9
1632926070000|2021-09-29 14:34:30|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.1|5742.1|2
1632926080000|2021-09-29 14:34:40|5748.1|5742.1|5748.4|5742.4|5748.4|5742.4|5745.9|5739.9|5
1632926090000|2021-09-29 14:34:50|5748.1|5742.1|5749.6|5743.6|5749.6|5743.6|5747.9|5741.9|4
1632926100000|2021-09-29 14:35:00|5749.9|5743.9|5751.1|5745.1|5752.6|5746.6|5749.9|5743.9|5
1632926110000|2021-09-29 14:35:10|5750.8|5744.8|5752.1|5746.1|5752.1|5746.1|5750.8|5744.8|4
1632926120000|2021-09-29 14:35:20|5752.4|5746.4|5752.6|5746.6|5753.1|5747.1|5751.6|5745.6|5
1632926130000|2021-09-29 14:35:30|5753.6|5747.6|5756.6|5750.6|5757.1|5751.1|5753.6|5747.6|16
1632926140000|2021-09-29 14:35:40|5756.9|5750.9|5757.6|5751.6|5758.6|5752.6|5756.6|5750.6|13
1632926150000|2021-09-29 14:35:50|5756.8|5750.8|5756.4|5750.4|5756.8|5750.8|5755.9|5749.9|5
1632926160000|2021-09-29 14:36:00|5756.6|5750.6|5760.1|5754.1|5760.1|5754.1|5756.6|5750.6|12
1632926170000|2021-09-29 14:36:10|5760.4|5754.4|5759.6|5753.6|5760.4|5754.4|5759.6|5753.6|3
1632926180000|2021-09-29 14:36:20|5759.8|5753.8|5759.6|5753.6|5759.9|5753.9|5759.4|5753.4|37
1632926190000|2021-09-29 14:36:30|5759.4|5753.4|5759.6|5753.6|5759.6|5753.6|5759.1|5753.1|11
1632926200000|2021-09-29 14:36:40|5760.1|5754.1|5759.6|5753.6|5760.1|5754.1|5757.6|5751.6|35
1632926210000|2021-09-29 14:36:50|5759.9|5753.9|5758.4|5752.4|5760.1|5754.1|5757.6|5751.6|520
1632926220000|2021-09-29 14:37:00|5759.1|5753.1|5758.6|5752.6|5759.1|5753.1|5757.9|5751.9|3
1632926230000|2021-09-29 14:37:10|5758.4|5752.4|5756.9|5750.9|5758.8|5752.8|5756.9|5750.9|8
1632926240000|2021-09-29 14:37:20|5757.1|5751.1|5758.4|5752.4|5758.9|5752.9|5757.1|5751.1|7
1632926250000|2021-09-29 14:37:30|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.1|5752.1|5
1632926260000|2021-09-29 14:37:40|5758.4|5752.4|5758.9|5752.9|5758.9|5752.9|5758.4|5752.4|41
1632926270000|2021-09-29 14:37:50|5758.1|5752.1|5758.4|5752.4|5758.4|5752.4|5758.1|5752.1|7
1632926280000|2021-09-29 14:38:00|5758.9|5752.9|5756.9|5750.9|5758.9|5752.9|5756.1|5750.1|7
1632926290000|2021-09-29 14:38:10|5756.8|5750.8|5758.6|5752.6|5759.1|5753.1|5756.6|5750.6|9
1632926300000|2021-09-29 14:38:20|5758.9|5752.9|5759.1|5753.1|5759.1|5753.1|5758.1|5752.1|1
1632926310000|2021-09-29 14:38:30|5760.1|5754.1|5761.1|5755.1|5761.4|5755.4|5759.1|5753.1|19
1632926320000|2021-09-29 14:38:40|5760.8|5754.8|5762.6|5756.6|5762.6|5756.6|5760.8|5754.8|10
1632926330000|2021-09-29 14:38:50|5763.6|5757.6|5763.6|5757.6|5764.1|5758.1|5763.6|5757.6|11
1632926340000|2021-09-29 14:39:00|5762.8|5756.8|5761.6|5755.6|5762.8|5756.8|5761.1|5755.1|8
1632926350000|2021-09-29 14:39:10|5762.4|5756.4|5765.1|5759.1|5765.1|5759.1|5762.4|5756.4|5
1632926360000|2021-09-29 14:39:20|5765.4|5759.4|5766.6|5760.6|5767.6|5761.6|5765.4|5759.4|12
1632926370000|2021-09-29 14:39:30|5767.3|5761.3|5767.6|5761.6|5768.1|5762.1|5767.1|5761.1|25
1632926380000|2021-09-29 14:39:40|5768.4|5762.4|5766.6|5760.6|5769.8|5763.8|5766.6|5760.6|18
1632926390000|2021-09-29 14:39:50|5766.1|5760.1|5764.6|5758.6|5766.6|5760.6|5764.6|5758.6|31
1632926400000|2021-09-29 14:40:00|5764.1|5758.1|5766.1|5760.1|5766.6|5760.6|5764.1|5758.1|32
1632926410000|2021-09-29 14:40:10|5765.1|5759.1|5766.6|5760.6|5767.1|5761.1|5765.1|5759.1|6
1632926420000|2021-09-29 14:40:20|5766.3|5760.3|5766.8|5760.8|5767.1|5761.1|5766.1|5760.1|8
1632926430000|2021-09-29 14:40:30|5765.6|5759.6|5766.1|5760.1|5766.6|5760.6|5765.6|5759.6|14
1632926440000|2021-09-29 14:40:40|5765.8|5759.8|5765.6|5759.6|5765.8|5759.8|5765.6|5759.6|1
1632926450000|2021-09-29 14:40:50|5767.3|5761.3|5767.8|5761.8|5767.8|5761.8|5767.3|5761.3|11
1632926460000|2021-09-29 14:41:00|||||||||14
1632926470000|2021-09-29 14:41:10|5768.6|5762.6|5771.1|5765.1|5771.1|5765.1|5768.6|5762.6|68
1632926480000|2021-09-29 14:41:20|5771.6|5765.6|5771.3|5765.3|5771.6|5765.6|5771.3|5765.3|9
1632926490000|2021-09-29 14:41:30|5771.1|5765.1|5768.6|5762.6|5772.1|5766.1|5768.6|5762.6|15
1632926500000|2021-09-29 14:41:40|5769.9|5763.9|5770.6|5764.6|5770.6|5764.6|5769.9|5763.9|13
1632926510000|2021-09-29 14:41:50|5770.4|5764.4|5769.6|5763.6|5771|5765|5769.6|5763.6|13
1632926520000|2021-09-29 14:42:00|5769.3|5763.3|5769.4|5763.4|5769.6|5763.6|5768.6|5762.6|7
1632926530000|2021-09-29 14:42:10|5770.6|5764.6|5771.6|5765.6|5771.6|5765.6|5770.6|5764.6|3
1632926540000|2021-09-29 14:42:20|5771.3|5765.3|5771.1|5765.1|5771.3|5765.3|5771.1|5765.1|2
1632926550000|2021-09-29 14:42:30|5770.1|5764.1|5771.1|5765.1|5771.1|5765.1|5769.1|5763.1|11
1632926560000|2021-09-29 14:42:40|5771.6|5765.6|5772.1|5766.1|5772.1|5766.1|5771.6|5765.6|5
1632926570000|2021-09-29 14:42:50|5772.6|5766.6|5774.4|5768.4|5774.4|5768.4|5772.1|5766.1|16
1632926580000|2021-09-29 14:43:00|5776.6|5770.6|5776.8|5770.8|5777.1|5771.1|5776.1|5770.1|44
1632926590000|2021-09-29 14:43:10|5776.6|5770.6|5779.4|5773.4|5779.4|5773.4|5776.6|5770.6|19
1632926600000|2021-09-29 14:43:20|5779.1|5773.1|5773.4|5767.4|5779.1|5773.1|5773.4|5767.4|31
1632926610000|2021-09-29 14:43:30|5773.9|5767.9|5772.4|5766.4|5774.3|5768.3|5772.4|5766.4|2
1632926620000|2021-09-29 14:43:40|5772.9|5766.9|5776.6|5770.6|5776.6|5770.6|5772.9|5766.9|4
1632926630000|2021-09-29 14:43:50|5776.1|5770.1|5773.1|5767.1|5776.1|5770.1|5773.1|5767.1|5
1632926640000|2021-09-29 14:44:00|5773.4|5767.4|5771.8|5765.8|5773.4|5767.4|5771.4|5765.4|24
1632926650000|2021-09-29 14:44:10|5772|5766|5774.2|5768.2|5774.2|5768.2|5772|5766|10
1632926660000|2021-09-29 14:44:20|5774|5768|5774.5|5768.5|5774.5|5768.5|5774|5768|18
1632926670000|2021-09-29 14:44:30|5774.2|5768.2|5777.3|5771.3|5778.3|5772.3|5774.2|5768.2|38
1632926680000|2021-09-29 14:44:40|5777.6|5771.6|5777.5|5771.5|5778.5|5772.5|5777.1|5771.1|37
1632926690000|2021-09-29 14:44:50|5777.3|5771.3|5778.5|5772.5|5778.5|5772.5|5777.1|5771.1|107
1632926700000|2021-09-29 14:45:00|5779.6|5773.6|5783.2|5777.2|5783.5|5777.5|5779.6|5773.6|34
1632926710000|2021-09-29 14:45:10|5783|5777|5784.1|5778.1|5784.1|5778.1|5781|5775|38
1632926720000|2021-09-29 14:45:20|5784.3|5778.3|5781|5775|5784.5|5778.5|5780|5774|36
1632926730000|2021-09-29 14:45:30|5780.7|5774.7|5778.5|5772.5|5781|5775|5778.5|5772.5|26
1632926740000|2021-09-29 14:45:40|5779.2|5773.2|5778.5|5772.5|5782.3|5776.3|5778.5|5772.5|27
1632926750000|2021-09-29 14:45:50|5778.3|5772.3|5778.8|5772.8|5779|5773|5778.3|5772.3|1
1632926760000|2021-09-29 14:46:00|5780|5774|5781.5|5775.5|5781.5|5775.5|5779.5|5773.5|5
1632926770000|2021-09-29 14:46:10|5781.8|5775.8|5784.5|5778.5|5785|5779|5781.8|5775.8|32
1632926780000|2021-09-29 14:46:20|5784.7|5778.7|5782.5|5776.5|5784.7|5778.7|5782.5|5776.5|23
1632926790000|2021-09-29 14:46:30|5782.8|5776.8|5784|5778|5788|5782|5782.8|5776.8|17
1632926800000|2021-09-29 14:46:40|5783.5|5777.5|5782.5|5776.5|5783.5|5777.5|5782.5|5776.5|3
1632926810000|2021-09-29 14:46:50|5782.8|5776.8|5784.1|5778.1|5784.1|5778.1|5782.8|5776.8|8
1632926820000|2021-09-29 14:47:00|5784.3|5778.3|5788|5782|5788.5|5782.5|5783|5777|26
1632926830000|2021-09-29 14:47:10|5788.5|5782.5|5789.5|5783.5|5790.3|5784.3|5788|5782|9
1632926840000|2021-09-29 14:47:20|5788.8|5782.8|5789|5783|5789|5783|5788.8|5782.8|2
1632926850000|2021-09-29 14:47:30|5789.5|5783.5|5790|5784|5791|5785|5789|5783|34
1632926860000|2021-09-29 14:47:40|5790.3|5784.3|5792.5|5786.5|5793.5|5787.5|5790.3|5784.3|37
1632926870000|2021-09-29 14:47:50|5793|5787|5796.8|5790.8|5796.8|5790.8|5793|5787|18
1632926880000|2021-09-29 14:48:00|5796.5|5790.5|5794|5788|5797.8|5791.8|5793|5787|74
1632926890000|2021-09-29 14:48:10|5794.5|5788.5|5793.5|5787.5|5794.5|5788.5|5792.5|5786.5|10
1632926900000|2021-09-29 14:48:20|5794.5|5788.5|5794|5788|5795|5789|5793.5|5787.5|10
1632926910000|2021-09-29 14:48:30|5793.7|5787.7|5792.5|5786.5|5794|5788|5791.8|5785.8|14
1632926920000|2021-09-29 14:48:40|5794|5788|5795.5|5789.5|5797.8|5791.8|5793.5|5787.5|49
1632926930000|2021-09-29 14:48:50|5796|5790|5795|5789|5797.5|5791.5|5795|5789|15
1632926940000|2021-09-29 14:49:00|5794|5788|5797|5791|5798.5|5792.5|5793.5|5787.5|32
1632926950000|2021-09-29 14:49:10|5796.7|5790.7|5798|5792|5798.2|5792.2|5796|5790|29
1632926960000|2021-09-29 14:49:20|5798.5|5792.5|5802|5796|5802|5796|5798.1|5792.1|165
1632926970000|2021-09-29 14:49:30|5800.8|5794.8|5801.5|5795.5|5802|5796|5800.8|5794.8|29
1632926980000|2021-09-29 14:49:40|5801.8|5795.8|5803.1|5797.1|5803.3|5797.3|5801.5|5795.5|41
1632926990000|2021-09-29 14:49:50|5803.4|5797.4|5803.2|5797.2|5803.7|5797.7|5802.8|5796.8|27
1632927000000|2021-09-29 14:50:00|5803.5|5797.5|5804|5798|5804.5|5798.5|5803.5|5797.5|16
1632927010000|2021-09-29 14:50:10|5801.5|5795.5|5802.8|5796.8|5803.3|5797.3|5801.5|5795.5|8
1632927020000|2021-09-29 14:50:20|5802.5|5796.5|5803.3|5797.3|5803.3|5797.3|5802.5|5796.5|6
1632927030000|2021-09-29 14:50:30|5804|5798|5804.5|5798.5|5804.5|5798.5|5804|5798|12
1632927040000|2021-09-29 14:50:40|5803.8|5797.8|5803.5|5797.5|5804.5|5798.5|5803|5797|62
1632927050000|2021-09-29 14:50:50|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5803.7|5797.7|28
1632927060000|2021-09-29 14:51:00|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|22
1632927070000|2021-09-29 14:51:10|5804.5|5798.5|5804.3|5798.3|5804.5|5798.5|5803.7|5797.7|24
1632927080000|2021-09-29 14:51:20|5804.5|5798.5|5811.5|5805.5|5811.5|5805.5|5804.5|5798.5|43
1632927090000|2021-09-29 14:51:30|5811.8|5805.8|5812.5|5806.5|5813.5|5807.5|5811|5805|44
1632927100000|2021-09-29 14:51:40|5812|5806|5814|5808|5814|5808|5812|5806|8
1632927110000|2021-09-29 14:51:50|5812.5|5806.5|5809.5|5803.5|5812.5|5806.5|5809|5803|27
1632927120000|2021-09-29 14:52:00|5808.5|5802.5|5808.7|5802.7|5809.3|5803.3|5808.5|5802.5|7
1632927130000|2021-09-29 14:52:10|5808.5|5802.5|5807|5801|5809.5|5803.5|5807|5801|9
1632927140000|2021-09-29 14:52:20|5807.3|5801.3|5806.5|5800.5|5807.5|5801.5|5806.5|5800.5|80
1632927150000|2021-09-29 14:52:30|||||||||4
1632927160000|2021-09-29 14:52:40|5804|5798|5804|5798|5804|5798|5804|5798|26
1632927170000|2021-09-29 14:52:50|5804.5|5798.5|5804|5798|5804.5|5798.5|5804|5798|3
1632927180000|2021-09-29 14:53:00|5804.3|5798.3|5804|5798|5804.5|5798.5|5803.7|5797.7|7
1632927190000|2021-09-29 14:53:10|5802.5|5796.5|5802.2|5796.2|5802.5|5796.5|5801.5|5795.5|4
1632927200000|2021-09-29 14:53:20|5802|5796|5805.5|5799.5|5806|5800|5802|5796|7
1632927210000|2021-09-29 14:53:30|5805.2|5799.2|5805.5|5799.5|5806.5|5800.5|5805.2|5799.2|46
1632927220000|2021-09-29 14:53:40|5806|5800|5806|5800|5806.5|5800.5|5805.7|5799.7|4
1632927230000|2021-09-29 14:53:50|5800|5794|5800|5794|5800|5794|5800|5794|2
1632927240000|2021-09-29 14:54:00|5801|5795|5803|5797|5803|5797|5801|5795|11
1632927250000|2021-09-29 14:54:10|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|5
1632927260000|2021-09-29 14:54:20|5802|5796|5802|5796|5802.5|5796.5|5801|5795|7
1632927270000|2021-09-29 14:54:30|5802.5|5796.5|5806.2|5800.2|5806.5|5800.5|5801.5|5795.5|18
1632927280000|2021-09-29 14:54:40|5806|5800|5807.3|5801.3|5807.3|5801.3|5805.7|5799.7|26
1632927290000|2021-09-29 14:54:50|5807.5|5801.5|5812|5806|5812|5806|5807.5|5801.5|38
1632927300000|2021-09-29 14:55:00|5812.3|5806.3|5821.5|5815.5|5821.5|5815.5|5812.3|5806.3|24
1632927310000|2021-09-29 14:55:10|5821.2|5815.2|5817.2|5811.2|5821.5|5815.5|5816.7|5810.7|25
1632927320000|2021-09-29 14:55:20|5817.5|5811.5|5818.5|5812.5|5818.5|5812.5|5817.5|5811.5|16
1632927330000|2021-09-29 14:55:30|5817.7|5811.7|5814.5|5808.5|5817.7|5811.7|5814.5|5808.5|7
1632927340000|2021-09-29 14:55:40|5814.8|5808.8|5817|5811|5817|5811|5814.8|5808.8|19
1632927350000|2021-09-29 14:55:50|5817.5|5811.5|5818|5812|5818.5|5812.5|5816|5810|8
1632927360000|2021-09-29 14:56:00|5817.7|5811.7|5820.5|5814.5|5821.7|5815.7|5817.5|5811.5|23
1632927370000|2021-09-29 14:56:10|5821|5815|5825|5819|5825.3|5819.3|5821|5815|41
1632927380000|2021-09-29 14:56:20|5824.8|5818.8|5822.8|5816.8|5825.8|5819.8|5821.5|5815.5|33
1632927390000|2021-09-29 14:56:30|5823.5|5817.5|5826|5820|5826|5820|5823.5|5817.5|5
1632927400000|2021-09-29 14:56:40|5825.5|5819.5|5825|5819|5826.8|5820.8|5825|5819|9
1632927410000|2021-09-29 14:56:50|5825.3|5819.3|5832.9|5826.9|5835.5|5829.5|5825.3|5819.3|90
1632927420000|2021-09-29 14:57:00|5833.1|5827.1|5834.6|5828.6|5835.3|5829.3|5832.3|5826.3|80
1632927430000|2021-09-29 14:57:10|5835.3|5829.3|5831.1|5825.1|5835.3|5829.3|5831.1|5825.1|44
1632927440000|2021-09-29 14:57:20|5831.6|5825.6|5829.6|5823.6|5831.6|5825.6|5828.8|5822.8|22
1632927450000|2021-09-29 14:57:30|5829.3|5823.3|5828.8|5822.8|5829.9|5823.9|5828.8|5822.8|7
1632927460000|2021-09-29 14:57:40|5829.6|5823.6|5834.1|5828.1|5834.1|5828.1|5829.3|5823.3|20
1632927470000|2021-09-29 14:57:50|5835.8|5829.8|5834.6|5828.6|5836.6|5830.6|5834.1|5828.1|27
1632927480000|2021-09-29 14:58:00|5832.8|5826.8|5830.6|5824.6|5834.6|5828.6|5830.6|5824.6|14
1632927490000|2021-09-29 14:58:10|5829.6|5823.6|5828.6|5822.6|5829.6|5823.6|5828.6|5822.6|14
1632927500000|2021-09-29 14:58:20|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5826.8|5820.8|7
1632927510000|2021-09-29 14:58:30|5827.3|5821.3|5820.3|5814.3|5827.3|5821.3|5820.3|5814.3|22
1632927520000|2021-09-29 14:58:40|5820.8|5814.8|5822.6|5816.6|5822.6|5816.6|5820.8|5814.8|18
1632927530000|2021-09-29 14:58:50|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5821.8|5815.8|4
1632927540000|2021-09-29 14:59:00|5823.1|5817.1|5825.1|5819.1|5825.1|5819.1|5823.1|5817.1|43
1632927550000|2021-09-29 14:59:10|5824.5|5818.5|5822.6|5816.6|5824.5|5818.5|5822.1|5816.1|43
1632927560000|2021-09-29 14:59:20|5823.1|5817.1|5821.8|5815.8|5823.1|5817.1|5821.5|5815.5|18
1632927570000|2021-09-29 14:59:30|5821.6|5815.6|5818.1|5812.1|5821.6|5815.6|5818.1|5812.1|24
1632927580000|2021-09-29 14:59:40|5818.6|5812.6|5817.1|5811.1|5818.6|5812.6|5817.1|5811.1|12
1632927590000|2021-09-29 14:59:50|5816.1|5810.1|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|32
1632927600000|2021-09-29 15:00:00|5817.1|5811.1|5818.1|5812.1|5818.1|5812.1|5816.6|5810.6|49
1632927610000|2021-09-29 15:00:10|5817.1|5811.1|5815.3|5809.3|5817.1|5811.1|5815.3|5809.3|20
1632927620000|2021-09-29 15:00:20|5816.1|5810.1|5813.6|5807.6|5816.1|5810.1|5813.6|5807.6|17
1632927630000|2021-09-29 15:00:30|5813.9|5807.9|5813.8|5807.8|5815.1|5809.1|5813.1|5807.1|20
1632927640000|2021-09-29 15:00:40|5814|5808|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|10
1632927650000|2021-09-29 15:00:50|5814.1|5808.1|5813.5|5807.5|5814.1|5808.1|5813.3|5807.3|8
1632927660000|2021-09-29 15:01:00|||||||||9
1632927670000|2021-09-29 15:01:10|5814.4|5808.4|5817.8|5811.8|5818.3|5812.3|5814.4|5808.4|39
1632927680000|2021-09-29 15:01:20|5817.6|5811.6|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|5
1632927690000|2021-09-29 15:01:30|5817.6|5811.6|5821.3|5815.3|5823.6|5817.6|5817.6|5811.6|26
1632927700000|2021-09-29 15:01:40|5820|5814|5820.8|5814.8|5820.8|5814.8|5818.8|5812.8|19
1632927710000|2021-09-29 15:01:50|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5814|5808|45
1632927720000|2021-09-29 15:02:00|5816.3|5810.3|5816.6|5810.6|5816.8|5810.8|5815.3|5809.3|14
1632927730000|2021-09-29 15:02:10|5816.3|5810.3|5816.8|5810.8|5817.6|5811.6|5816.3|5810.3|7
1632927740000|2021-09-29 15:02:20|5816.3|5810.3|5817|5811|5817|5811|5816.3|5810.3|11
1632927750000|2021-09-29 15:02:30|5816.3|5810.3|5817|5811|5817|5811|5816.3|5810.3|3
1632927760000|2021-09-29 15:02:40|5817.5|5811.5|5818|5812|5818.5|5812.5|5817.5|5811.5|7
1632927770000|2021-09-29 15:02:50|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1632927780000|2021-09-29 15:03:00|5817.5|5811.5|5819.5|5813.5|5821.3|5815.3|5817.5|5811.5|25
1632927790000|2021-09-29 15:03:10|||||||||17
1632927800000|2021-09-29 15:03:20|||||||||21
1632927810000|2021-09-29 15:03:30|5818.7|5812.7|5819.2|5813.2|5819.2|5813.2|5818.7|5812.7|6
1632927820000|2021-09-29 15:03:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5818.7|5812.7|14
1632927830000|2021-09-29 15:03:50|5820.8|5814.8|5824.5|5818.5|5824.5|5818.5|5820.8|5814.8|10
1632927840000|2021-09-29 15:04:00|5825.5|5819.5|5827.8|5821.8|5827.8|5821.8|5825.5|5819.5|13
1632927850000|2021-09-29 15:04:10|5828.7|5822.7|5827.2|5821.2|5828.7|5822.7|5826.5|5820.5|32
1632927860000|2021-09-29 15:04:20|5830|5824|5832.5|5826.5|5832.5|5826.5|5830|5824|93
1632927870000|2021-09-29 15:04:30|5832.3|5826.3|5831.2|5825.2|5832.3|5826.3|5830.5|5824.5|7
1632927880000|2021-09-29 15:04:40|||||||||30
1632927890000|2021-09-29 15:04:50|5831.5|5825.5|5832|5826|5833|5827|5831.2|5825.2|63
1632927900000|2021-09-29 15:05:00|5832.3|5826.3|5834|5828|5834.5|5828.5|5831.7|5825.7|18
1632927910000|2021-09-29 15:05:10|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|53
1632927920000|2021-09-29 15:05:20|5834.5|5828.5|5832.5|5826.5|5834.5|5828.5|5832.5|5826.5|19
1632927930000|2021-09-29 15:05:30|5832|5826|5832|5826|5832|5826|5832|5826|1
1632927940000|2021-09-29 15:05:40|5831.5|5825.5|5832.5|5826.5|5832.5|5826.5|5831.5|5825.5|3
1632927950000|2021-09-29 15:05:50|5832|5826|5832|5826|5832|5826|5832|5826|2
1632927960000|2021-09-29 15:06:00|5831.7|5825.7|5833|5827|5833|5827|5831.7|5825.7|5
1632927970000|2021-09-29 15:06:10|5833.3|5827.3|5833.5|5827.5|5833.5|5827.5|5833.3|5827.3|0
1632927980000|2021-09-29 15:06:20|5833.3|5827.3|5831.2|5825.2|5833.3|5827.3|5831.2|5825.2|13
1632927990000|2021-09-29 15:06:30|5830.8|5824.8|5829.5|5823.5|5830.8|5824.8|5829|5823|5
1632928000000|2021-09-29 15:06:40|5829.2|5823.2|5829.5|5823.5|5829.5|5823.5|5829|5823|1
1632928010000|2021-09-29 15:06:50|5830.5|5824.5|5832|5826|5832.5|5826.5|5830.5|5824.5|12
1632928020000|2021-09-29 15:07:00|5832.5|5826.5|5830.5|5824.5|5832.5|5826.5|5830.5|5824.5|13
1632928030000|2021-09-29 15:07:10|5831.1|5825.1|5825.8|5819.8|5831.5|5825.5|5825.8|5819.8|25
1632928040000|2021-09-29 15:07:20|5826.6|5820.6|5826.3|5820.3|5826.6|5820.6|5826.3|5820.3|11
1632928050000|2021-09-29 15:07:30|5825.8|5819.8|5828|5822|5828|5822|5825.8|5819.8|11
1632928060000|2021-09-29 15:07:40|5828.2|5822.2|5826.5|5820.5|5829.3|5823.3|5826.5|5820.5|6
1632928070000|2021-09-29 15:07:50|5826.1|5820.1|5828|5822|5828.5|5822.5|5826.1|5820.1|15
1632928080000|2021-09-29 15:08:00|5827|5821|5825|5819|5827|5821|5824.5|5818.5|2
1632928090000|2021-09-29 15:08:10|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|1
1632928100000|2021-09-29 15:08:20|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5825|5819|0
1632928110000|2021-09-29 15:08:30|5825.5|5819.5|5821|5815|5825.5|5819.5|5821|5815|2
1632928120000|2021-09-29 15:08:40|5821.5|5815.5|5819.5|5813.5|5822|5816|5819.5|5813.5|14
1632928130000|2021-09-29 15:08:50|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|6
1632928140000|2021-09-29 15:09:00|5819|5813|5817.5|5811.5|5819|5813|5817.5|5811.5|5
1632928150000|2021-09-29 15:09:10|5817.8|5811.8|5818|5812|5818|5812|5817.8|5811.8|4
1632928160000|2021-09-29 15:09:20|5818.5|5812.5|5819.8|5813.8|5820.3|5814.3|5818.5|5812.5|9
1632928170000|2021-09-29 15:09:30|5819.5|5813.5|5819.8|5813.8|5819.8|5813.8|5819.5|5813.5|0
1632928180000|2021-09-29 15:09:40|5820.3|5814.3|5819.7|5813.7|5820.3|5814.3|5819.7|5813.7|4
1632928190000|2021-09-29 15:09:50|5819.2|5813.2|5816|5810|5819.5|5813.5|5816|5810|6
1632928200000|2021-09-29 15:10:00|5816.3|5810.3|5815.5|5809.5|5816.5|5810.5|5815.3|5809.3|7
1632928210000|2021-09-29 15:10:10|5814.8|5808.8|5814.5|5808.5|5814.8|5808.8|5814.5|5808.5|10
1632928220000|2021-09-29 15:10:20|5815.1|5809.1|5814.5|5808.5|5816.5|5810.5|5814.5|5808.5|16
1632928230000|2021-09-29 15:10:30|5816|5810|5817.8|5811.8|5817.8|5811.8|5815.5|5809.5|5
1632928240000|2021-09-29 15:10:40|5818.1|5812.1|5818|5812|5818.1|5812.1|5817.5|5811.5|9
1632928250000|2021-09-29 15:10:50|5816.7|5810.7|5816|5810|5816.7|5810.7|5816|5810|26
1632928260000|2021-09-29 15:11:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1632928270000|2021-09-29 15:11:10|5815|5809|5815|5809|5815.5|5809.5|5814|5808|8
1632928280000|2021-09-29 15:11:20|5815.2|5809.2|5815.5|5809.5|5816.5|5810.5|5814.7|5808.7|8
1632928290000|2021-09-29 15:11:30|5815.8|5809.8|5815.2|5809.2|5816|5810|5815.2|5809.2|3
1632928300000|2021-09-29 15:11:40|5814.5|5808.5|5815.3|5809.3|5815.5|5809.5|5814.5|5808.5|2
1632928310000|2021-09-29 15:11:50|5815|5809|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|4
1632928320000|2021-09-29 15:12:00|5815|5809|5813.5|5807.5|5815|5809|5813.5|5807.5|12
1632928330000|2021-09-29 15:12:10|5814.5|5808.5|5813.7|5807.7|5814.5|5808.5|5813.7|5807.7|8
1632928340000|2021-09-29 15:12:20|5814.2|5808.2|5812.7|5806.7|5814.2|5808.2|5812.7|5806.7|8
1632928350000|2021-09-29 15:12:30|5813.2|5807.2|5812.7|5806.7|5813.5|5807.5|5812.7|5806.7|2
1632928360000|2021-09-29 15:12:40|5813|5807|5813.5|5807.5|5814.5|5808.5|5813|5807|14
1632928370000|2021-09-29 15:12:50|5814.2|5808.2|5813.5|5807.5|5814.5|5808.5|5813.5|5807.5|2
1632928380000|2021-09-29 15:13:00|5813.2|5807.2|5813.5|5807.5|5813.5|5807.5|5813.2|5807.2|20
1632928390000|2021-09-29 15:13:10|5813.8|5807.8|5812.7|5806.7|5813.8|5807.8|5812.7|5806.7|18
1632928400000|2021-09-29 15:13:20|5813|5807|5813.2|5807.2|5813.2|5807.2|5813|5807|7
1632928410000|2021-09-29 15:13:30|5813.5|5807.5|5814|5808|5814|5808|5813.2|5807.2|5
1632928420000|2021-09-29 15:13:40|5813.7|5807.7|5813.5|5807.5|5814|5808|5813.5|5807.5|2
1632928430000|2021-09-29 15:13:50|5813.2|5807.2|5814.7|5808.7|5814.7|5808.7|5813.2|5807.2|79
1632928440000|2021-09-29 15:14:00|5814|5808|5814|5808|5814|5808|5814|5808|6
1632928450000|2021-09-29 15:14:10|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5812.7|5806.7|3
1632928460000|2021-09-29 15:14:20|5813|5807|5813.2|5807.2|5813.2|5807.2|5813|5807|3
1632928470000|2021-09-29 15:14:30|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|4
1632928480000|2021-09-29 15:14:40|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|53
1632928490000|2021-09-29 15:14:50|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1632928500000|2021-09-29 15:15:00|5813.5|5807.5|5812.7|5806.7|5813.5|5807.5|5812.7|5806.7|13
1632928510000|2021-09-29 15:15:10|5813.3|5807.3|5813.2|5807.2|5813.5|5807.5|5812.7|5806.7|8
1632928520000|2021-09-29 15:15:20|5813.5|5807.5|5817|5811|5818|5812|5813.5|5807.5|11
1632928530000|2021-09-29 15:15:30|5816.7|5810.7|5818.5|5812.5|5818.5|5812.5|5816.5|5810.5|5
1632928540000|2021-09-29 15:15:40|5818.8|5812.8|5817.7|5811.7|5818.8|5812.8|5817.7|5811.7|3
1632928550000|2021-09-29 15:15:50|5818|5812|5817.7|5811.7|5818.3|5812.3|5817.7|5811.7|9
1632928560000|2021-09-29 15:16:00|5817.8|5811.8|5816|5810|5818.2|5812.2|5815.5|5809.5|9
1632928570000|2021-09-29 15:16:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1632928580000|2021-09-29 15:16:20|5816|5810|5816|5810|5816|5810|5815.5|5809.5|81
1632928590000|2021-09-29 15:16:30|5815.5|5809.5|5817|5811|5817|5811|5815.5|5809.5|1
1632928600000|2021-09-29 15:16:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|2
1632928610000|2021-09-29 15:16:50|5817.3|5811.3|5817|5811|5817.3|5811.3|5816.5|5810.5|3
1632928620000|2021-09-29 15:17:00|5815.8|5809.8|5815.8|5809.8|5816.3|5810.3|5815.5|5809.5|6
1632928630000|2021-09-29 15:17:10|5815.7|5809.7|5816|5810|5816.5|5810.5|5815.5|5809.5|5
1632928640000|2021-09-29 15:17:20|5815.5|5809.5|5815.5|5809.5|5816|5810|5815.3|5809.3|3
1632928650000|2021-09-29 15:17:30|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|3
1632928660000|2021-09-29 15:17:40|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|2
1632928670000|2021-09-29 15:17:50|5812.7|5806.7|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|3
1632928680000|2021-09-29 15:18:00|5813.2|5807.2|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|4
1632928690000|2021-09-29 15:18:10|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|4
1632928700000|2021-09-29 15:18:20|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|14
1632928710000|2021-09-29 15:18:30|5813.3|5807.3|5814|5808|5814|5808|5813.3|5807.3|10
1632928720000|2021-09-29 15:18:40|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|0
1632928730000|2021-09-29 15:18:50|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|0
1632928740000|2021-09-29 15:19:00|5815.5|5809.5|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|10
1632928750000|2021-09-29 15:19:10|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1632928760000|2021-09-29 15:19:20|5814.5|5808.5|5815|5809|5815|5809|5814.5|5808.5|0
1632928770000|2021-09-29 15:19:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|3
1632928780000|2021-09-29 15:19:40|5815|5809|5815.5|5809.5|5815.5|5809.5|5815|5809|2
1632928790000|2021-09-29 15:19:50|5815.8|5809.8|5816|5810|5816.5|5810.5|5815.5|5809.5|4
1632928800000|2021-09-29 15:20:00|5816.3|5810.3|5817.3|5811.3|5817.3|5811.3|5816|5810|5
1632928810000|2021-09-29 15:20:10|5817.5|5811.5|5819.5|5813.5|5819.5|5813.5|5817.5|5811.5|5
1632928820000|2021-09-29 15:20:20|5818.7|5812.7|5817.5|5811.5|5818.7|5812.7|5817.5|5811.5|25
1632928830000|2021-09-29 15:20:30|5816.5|5810.5|5816.5|5810.5|5817|5811|5816.5|5810.5|9
1632928850000|2021-09-29 15:20:50|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|3
1632928860000|2021-09-29 15:21:00|5816.5|5810.5|5817.5|5811.5|5818|5812|5816.5|5810.5|3
1632928870000|2021-09-29 15:21:10|||||||||1
1632928880000|2021-09-29 15:21:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.2|5810.2|8
1632928890000|2021-09-29 15:21:30|5816.7|5810.7|5816.5|5810.5|5817|5811|5816.5|5810.5|1
1632928900000|2021-09-29 15:21:40|5815.7|5809.7|5815.7|5809.7|5816.2|5810.2|5815.7|5809.7|3
1632928910000|2021-09-29 15:21:50|5814|5808|5813.5|5807.5|5814|5808|5813.5|5807.5|4
1632928920000|2021-09-29 15:22:00|5814.5|5808.5|5815|5809|5815.8|5809.8|5814.5|5808.5|12
1632928930000|2021-09-29 15:22:10|5814.7|5808.7|5815|5809|5815.5|5809.5|5814.5|5808.5|7
1632928940000|2021-09-29 15:22:20|5814.5|5808.5|5813.2|5807.2|5814.5|5808.5|5813.2|5807.2|3
1632928950000|2021-09-29 15:22:30|5813.5|5807.5|5813.2|5807.2|5813.5|5807.5|5813.2|5807.2|0
1632928960000|2021-09-29 15:22:40|5812.8|5806.8|5811|5805|5812.8|5806.8|5811|5805|5
1632928970000|2021-09-29 15:22:50|5811.2|5805.2|5811.2|5805.2|5811.5|5805.5|5811.2|5805.2|1
1632928980000|2021-09-29 15:23:00|5811|5805|5811.5|5805.5|5811.5|5805.5|5809.5|5803.5|13
1632928990000|2021-09-29 15:23:10|5811.8|5805.8|5810.7|5804.7|5811.8|5805.8|5810.7|5804.7|4
1632929000000|2021-09-29 15:23:20|5811.5|5805.5|5811|5805|5811.8|5805.8|5810.5|5804.5|2
1632929010000|2021-09-29 15:23:30|5810.7|5804.7|5811|5805|5811|5805|5810.5|5804.5|0
1632929020000|2021-09-29 15:23:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|1
1632929030000|2021-09-29 15:23:50|||||||||8
1632929040000|2021-09-29 15:24:00|5809.7|5803.7|5809|5803|5810.2|5804.2|5808.7|5802.7|14
1632929050000|2021-09-29 15:24:10|5808.7|5802.7|5809.5|5803.5|5810|5804|5808.7|5802.7|2
1632929070000|2021-09-29 15:24:30|5809.7|5803.7|5809.2|5803.2|5810|5804|5808.7|5802.7|13
1632929080000|2021-09-29 15:24:40|5809.5|5803.5|5810.5|5804.5|5810.5|5804.5|5809.5|5803.5|0
1632929090000|2021-09-29 15:24:50|5810.3|5804.3|5810.5|5804.5|5810.5|5804.5|5810.3|5804.3|3
1632929100000|2021-09-29 15:25:00|5811.5|5805.5|5812|5806|5812|5806|5811.5|5805.5|4
1632929110000|2021-09-29 15:25:10|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|3
1632929120000|2021-09-29 15:25:20|||||||||3
1632929130000|2021-09-29 15:25:30|5811.3|5805.3|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|5
1632929140000|2021-09-29 15:25:40|5811|5805|5806.5|5800.5|5811|5805|5806.5|5800.5|6
1632929150000|2021-09-29 15:25:50|5807|5801|5807|5801|5807|5801|5807|5801|1
1632929160000|2021-09-29 15:26:00|5807.5|5801.5|5807.5|5801.5|5808|5802|5807.5|5801.5|1
1632929170000|2021-09-29 15:26:10|5806.8|5800.8|5806.7|5800.7|5806.8|5800.8|5806.7|5800.7|9
1632929180000|2021-09-29 15:26:20|5805.8|5799.8|5805.5|5799.5|5805.8|5799.8|5805.3|5799.3|9
1632929190000|2021-09-29 15:26:30|5804.5|5798.5|5802.7|5796.7|5804.5|5798.5|5802.7|5796.7|9
1632929200000|2021-09-29 15:26:40|5802.5|5796.5|5803|5797|5803|5797|5802.5|5796.5|1
1632929210000|2021-09-29 15:26:50|5803.1|5797.1|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|104
1632929220000|2021-09-29 15:27:00|||||||||24
1632929230000|2021-09-29 15:27:10|||||||||4
1632929240000|2021-09-29 15:27:20|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800|5794|9
1632929250000|2021-09-29 15:27:30|5799.7|5793.7|5800.5|5794.5|5800.5|5794.5|5799.7|5793.7|3
1632929260000|2021-09-29 15:27:40|5800.8|5794.8|5799.7|5793.7|5800.8|5794.8|5799.7|5793.7|10
1632929270000|2021-09-29 15:27:50|5796|5790|5796.5|5790.5|5796.5|5790.5|5796|5790|31
1632929280000|2021-09-29 15:28:00|5796.7|5790.7|5797|5791|5797.8|5791.8|5796.5|5790.5|10
1632929290000|2021-09-29 15:28:10|5797.5|5791.5|5797|5791|5797.5|5791.5|5797|5791|16
1632929300000|2021-09-29 15:28:20|5798.3|5792.3|5798.5|5792.5|5798.8|5792.8|5798.3|5792.3|6
1632929310000|2021-09-29 15:28:30|5797|5791|5797.8|5791.8|5798|5792|5797|5791|1
1632929320000|2021-09-29 15:28:40|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1632929330000|2021-09-29 15:28:50|5798.8|5792.8|5798.8|5792.8|5799.1|5793.1|5798.5|5792.5|5
1632929340000|2021-09-29 15:29:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|0
1632929350000|2021-09-29 15:29:10|5798.5|5792.5|5798|5792|5798.8|5792.8|5798|5792|5
1632929360000|2021-09-29 15:29:20|5798.1|5792.1|5798.8|5792.8|5799.3|5793.3|5798.1|5792.1|11
1632929370000|2021-09-29 15:29:30|5799.3|5793.3|5798.5|5792.5|5799.5|5793.5|5798.5|5792.5|7
1632929380000|2021-09-29 15:29:40|5798.7|5792.7|5795.5|5789.5|5798.7|5792.7|5795.5|5789.5|13
1632929390000|2021-09-29 15:29:50|5796|5790|5795.8|5789.8|5796|5790|5795.8|5789.8|5
1632929400000|2021-09-29 15:30:00|5796|5790|5796|5790|5797|5791|5796|5790|1
1632929410000|2021-09-29 15:30:10|5795.7|5789.7|5796.3|5790.3|5796.3|5790.3|5795.7|5789.7|3
1632929420000|2021-09-29 15:30:20|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|3
1632929430000|2021-09-29 15:30:30|5797|5791|5797|5791|5797|5791|5797|5791|3
1632929440000|2021-09-29 15:30:40|5797.3|5791.3|5797.5|5791.5|5797.5|5791.5|5796.8|5790.8|9
1632929460000|2021-09-29 15:31:00|5797|5791|5797|5791|5797|5791|5797|5791|9
1632929470000|2021-09-29 15:31:10|5797.5|5791.5|5800|5794|5800|5794|5797.5|5791.5|5
1632929480000|2021-09-29 15:31:20|5798.5|5792.5|5797|5791|5798.5|5792.5|5797|5791|6
1632929490000|2021-09-29 15:31:30|||||||||15
1632929500000|2021-09-29 15:31:40|5797.5|5791.5|5795.5|5789.5|5797.5|5791.5|5795.5|5789.5|6
1632929510000|2021-09-29 15:31:50|5796.1|5790.1|5795.5|5789.5|5796.5|5790.5|5795.5|5789.5|8
1632929520000|2021-09-29 15:32:00|5793|5787|5793.8|5787.8|5794.5|5788.5|5792.5|5786.5|30
1632929530000|2021-09-29 15:32:10|5794|5788|5794.5|5788.5|5794.8|5788.8|5794|5788|23
1632929540000|2021-09-29 15:32:20|5794.8|5788.8|5794.5|5788.5|5794.8|5788.8|5794.5|5788.5|1
1632929550000|2021-09-29 15:32:30|5793.5|5787.5|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|5
1632929560000|2021-09-29 15:32:40|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|3
1632929570000|2021-09-29 15:32:50|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1632929580000|2021-09-29 15:33:00|5795.8|5789.8|5798|5792|5798|5792|5795.8|5789.8|22
1632929590000|2021-09-29 15:33:10|5798.5|5792.5|5798|5792|5798.5|5792.5|5797.7|5791.7|3
1632929600000|2021-09-29 15:33:20|5798.5|5792.5|5797.8|5791.8|5798.5|5792.5|5797.8|5791.8|4
1632929610000|2021-09-29 15:33:30|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|17
1632929620000|2021-09-29 15:33:40|5797.7|5791.7|5796.5|5790.5|5797.7|5791.7|5796.5|5790.5|22
1632929630000|2021-09-29 15:33:50|5796.8|5790.8|5797|5791|5798.1|5792.1|5796.8|5790.8|11
1632929640000|2021-09-29 15:34:00|5796|5790|5793.5|5787.5|5796|5790|5793|5787|10
1632929650000|2021-09-29 15:34:10|5794|5788|5788|5782|5794|5788|5788|5782|41
1632929660000|2021-09-29 15:34:20|5788.2|5782.2|5791.5|5785.5|5791.5|5785.5|5788.2|5782.2|3
1632929680000|2021-09-29 15:34:40|5792.1|5786.1|5794.5|5788.5|5794.5|5788.5|5792.1|5786.1|8
1632929690000|2021-09-29 15:34:50|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.3|5787.3|4
1632929700000|2021-09-29 15:35:00|5792|5786|5792.5|5786.5|5793|5787|5791.5|5785.5|8
1632929710000|2021-09-29 15:35:10|5792.8|5786.8|5792|5786|5793|5787|5792|5786|4
1632929720000|2021-09-29 15:35:20|5791.8|5785.8|5791.5|5785.5|5792|5786|5791.5|5785.5|2
1632929730000|2021-09-29 15:35:30|5791|5785|5788|5782|5791|5785|5788|5782|16
1632929740000|2021-09-29 15:35:40|5788.5|5782.5|5794.5|5788.5|5794.5|5788.5|5788|5782|18
1632929750000|2021-09-29 15:35:50|5794.2|5788.2|5797|5791|5797|5791|5794.2|5788.2|6
1632929760000|2021-09-29 15:36:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796|5790|3
1632929770000|2021-09-29 15:36:10|5796.3|5790.3|5793.5|5787.5|5796.3|5790.3|5793.5|5787.5|5
1632929780000|2021-09-29 15:36:20|5793.7|5787.7|5793|5787|5794|5788|5793|5787|1
1632929790000|2021-09-29 15:36:30|5792.7|5786.7|5791|5785|5792.7|5786.7|5791|5785|7
1632929800000|2021-09-29 15:36:40|5790.7|5784.7|5795|5789|5795|5789|5790.5|5784.5|3
1632929810000|2021-09-29 15:36:50|5794.5|5788.5|5792.5|5786.5|5794.5|5788.5|5792.5|5786.5|7
1632929820000|2021-09-29 15:37:00|5793|5787|5792.5|5786.5|5793.5|5787.5|5792.5|5786.5|2
1632929840000|2021-09-29 15:37:20|||||||||1
1632929850000|2021-09-29 15:37:30|5792.7|5786.7|5794|5788|5794.2|5788.2|5791.5|5785.5|8
1632929860000|2021-09-29 15:37:40|5793.5|5787.5|5793.5|5787.5|5793.8|5787.8|5793.5|5787.5|0
1632929870000|2021-09-29 15:37:50|5794|5788|5794.8|5788.8|5794.8|5788.8|5794|5788|2
1632929880000|2021-09-29 15:38:00|5794.5|5788.5|5794.8|5788.8|5794.8|5788.8|5794.5|5788.5|1
1632929890000|2021-09-29 15:38:10|5794.3|5788.3|5794.8|5788.8|5794.8|5788.8|5794|5788|6
1632929910000|2021-09-29 15:38:30|||||||||1
1632929920000|2021-09-29 15:38:40|5794.3|5788.3|5799.2|5793.2|5799.5|5793.5|5794.3|5788.3|83
1632929930000|2021-09-29 15:38:50|5799|5793|5799.5|5793.5|5799.5|5793.5|5798.5|5792.5|4
1632929940000|2021-09-29 15:39:00|5797.5|5791.5|5801|5795|5801.5|5795.5|5797.5|5791.5|36
1632929950000|2021-09-29 15:39:10|5801.5|5795.5|5807|5801|5807|5801|5801.5|5795.5|12
1632929960000|2021-09-29 15:39:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|1
1632929970000|2021-09-29 15:39:30|5807.8|5801.8|5806.8|5800.8|5807.8|5801.8|5805.6|5799.6|9
1632929980000|2021-09-29 15:39:40|5806|5800|5806.5|5800.5|5806.8|5800.8|5806|5800|4
1632929990000|2021-09-29 15:39:50|5806.2|5800.2|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|5
1632930000000|2021-09-29 15:40:00|5806.5|5800.5|5806|5800|5806.5|5800.5|5805.5|5799.5|5
1632930010000|2021-09-29 15:40:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1632930020000|2021-09-29 15:40:20|5806|5800|5806|5800|5806|5800|5806|5800|0
1632930030000|2021-09-29 15:40:30|5806.3|5800.3|5809|5803|5809|5803|5806|5800|8
1632930040000|2021-09-29 15:40:40|5808.7|5802.7|5811|5805|5811|5805|5807|5801|16
1632930050000|2021-09-29 15:40:50|5811.8|5805.8|5811|5805|5812|5806|5811|5805|7
1632930060000|2021-09-29 15:41:00|5809.5|5803.5|5809|5803|5809.5|5803.5|5808.5|5802.5|25
1632930070000|2021-09-29 15:41:10|5809.2|5803.2|5811|5805|5811.8|5805.8|5809|5803|9
1632930080000|2021-09-29 15:41:20|5810.7|5804.7|5811.5|5805.5|5811.8|5805.8|5809.5|5803.5|11
1632930090000|2021-09-29 15:41:30|5812|5806|5811|5805|5812|5806|5810.2|5804.2|10
1632930100000|2021-09-29 15:41:40|5810.7|5804.7|5811|5805|5811|5805|5810.7|5804.7|4
1632930110000|2021-09-29 15:41:50|5811.3|5805.3|5809|5803|5811.3|5805.3|5809|5803|9
1632930120000|2021-09-29 15:42:00|5810|5804|5811|5805|5811.5|5805.5|5809.5|5803.5|8
1632930130000|2021-09-29 15:42:10|5810.8|5804.8|5810|5804|5811|5805|5810|5804|2
1632930140000|2021-09-29 15:42:20|5811|5805|5811|5805|5811|5805|5811|5805|0
1632930150000|2021-09-29 15:42:30|5809.5|5803.5|5809.5|5803.5|5810.5|5804.5|5809|5803|17
1632930160000|2021-09-29 15:42:40|5809|5803|5809.5|5803.5|5810.5|5804.5|5809|5803|6
1632930170000|2021-09-29 15:42:50|5809.7|5803.7|5810|5804|5810|5804|5809.7|5803.7|4
1632930180000|2021-09-29 15:43:00|5810.5|5804.5|5811|5805|5811|5805|5810|5804|1
1632930190000|2021-09-29 15:43:10|5810.5|5804.5|5814|5808|5814|5808|5810.5|5804.5|13
1632930200000|2021-09-29 15:43:20|5813.7|5807.7|5812.5|5806.5|5813.7|5807.7|5812.5|5806.5|1
1632930210000|2021-09-29 15:43:30|5812.3|5806.3|5811.5|5805.5|5812.3|5806.3|5811.5|5805.5|4
1632930220000|2021-09-29 15:43:40|5811.8|5805.8|5811.5|5805.5|5813|5807|5811.5|5805.5|9
1632930230000|2021-09-29 15:43:50|5809.5|5803.5|5814.5|5808.5|5816|5810|5809|5803|25
1632930240000|2021-09-29 15:44:00|5813.5|5807.5|5813.3|5807.3|5813.5|5807.5|5811.2|5805.2|10
1632930250000|2021-09-29 15:44:10|5813|5807|5814|5808|5814|5808|5813|5807|0
1632930260000|2021-09-29 15:44:20|5813.5|5807.5|5812|5806|5813.5|5807.5|5812|5806|3
1632930270000|2021-09-29 15:44:30|5811.7|5805.7|5811|5805|5812|5806|5811|5805|0
1632930280000|2021-09-29 15:44:40|5810.5|5804.5|5810|5804|5810.5|5804.5|5809|5803|8
1632930290000|2021-09-29 15:44:50|5807.5|5801.5|5807.5|5801.5|5808|5802|5807.5|5801.5|0
1632930300000|2021-09-29 15:45:00|5807|5801|5808|5802|5808.5|5802.5|5806|5800|38
1632930310000|2021-09-29 15:45:10|5808.5|5802.5|5811|5805|5811|5805|5808.5|5802.5|2
1632930320000|2021-09-29 15:45:20|5810.8|5804.8|5810.5|5804.5|5810.8|5804.8|5809.7|5803.7|1
1632930330000|2021-09-29 15:45:30|5810|5804|5810|5804|5810|5804|5809.7|5803.7|1
1632930340000|2021-09-29 15:45:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1632930350000|2021-09-29 15:45:50|5810.3|5804.3|5809.5|5803.5|5810.3|5804.3|5809.5|5803.5|1
1632930360000|2021-09-29 15:46:00|5810|5804|5810|5804|5810|5804|5810|5804|16
1632930380000|2021-09-29 15:46:20|||||||||2
1632930390000|2021-09-29 15:46:30|5809|5803|5808|5802|5809|5803|5808|5802|3
1632930400000|2021-09-29 15:46:40|5807.7|5801.7|5806.2|5800.2|5807.7|5801.7|5806.2|5800.2|1
1632930410000|2021-09-29 15:46:50|5805.2|5799.2|5804.5|5798.5|5805.2|5799.2|5804|5798|6
1632930420000|2021-09-29 15:47:00|5804|5798|5806|5800|5806.1|5800.1|5804|5798|5
1632930430000|2021-09-29 15:47:10|5805|5799|5803|5797|5805|5799|5802|5796|14
1632930440000|2021-09-29 15:47:20|5802|5796|5802|5796|5802|5796|5801|5795|13
1632930450000|2021-09-29 15:47:30|||||||||3
1632930460000|2021-09-29 15:47:40|5801.7|5795.7|5802.1|5796.1|5802.1|5796.1|5801.5|5795.5|38
1632930470000|2021-09-29 15:47:50|5802.5|5796.5|5803|5797|5803|5797|5802.5|5796.5|1
1632930480000|2021-09-29 15:48:00|5803.5|5797.5|5804|5798|5804|5798|5803.5|5797.5|1
1632930490000|2021-09-29 15:48:10|5803.5|5797.5|5804|5798|5804|5798|5803.5|5797.5|2
1632930500000|2021-09-29 15:48:20|5803|5797|5801|5795|5803|5797|5801|5795|5
1632930510000|2021-09-29 15:48:30|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|1
1632930520000|2021-09-29 15:48:40|5800|5794|5801|5795|5801|5795|5800|5794|0
1632930530000|2021-09-29 15:48:50|5800|5794|5801|5795|5801|5795|5800|5794|1
1632930540000|2021-09-29 15:49:00|5802|5796|5803|5797|5803|5797|5801|5795|0
1632930550000|2021-09-29 15:49:10|5803.3|5797.3|5808.5|5802.5|5810|5804|5803.3|5797.3|9
1632930560000|2021-09-29 15:49:20|5808.2|5802.2|5807.7|5801.7|5811|5805|5807.7|5801.7|24
1632930570000|2021-09-29 15:49:30|5808|5802|5808|5802|5809|5803|5807|5801|214
1632930580000|2021-09-29 15:49:40|5807.7|5801.7|5806.5|5800.5|5807.7|5801.7|5806.5|5800.5|0
1632930590000|2021-09-29 15:49:50|5806.8|5800.8|5806.5|5800.5|5807.5|5801.5|5806|5800|3
1632930600000|2021-09-29 15:50:00|5806.8|5800.8|5805|5799|5807|5801|5805|5799|3
1632930620000|2021-09-29 15:50:20|5804.8|5798.8|5805.5|5799.5|5805.5|5799.5|5804.8|5798.8|20
1632930630000|2021-09-29 15:50:30|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|3
1632930640000|2021-09-29 15:50:40|5805.5|5799.5|5805.5|5799.5|5806.5|5800.5|5805.5|5799.5|12
1632930650000|2021-09-29 15:50:50|5806|5800|5806|5800|5806|5800|5806|5800|1
1632930660000|2021-09-29 15:51:00|5806.3|5800.3|5808.5|5802.5|5810|5804|5806.3|5800.3|6
1632930670000|2021-09-29 15:51:10|5809|5803|5808|5802|5809|5803|5808|5802|5
1632930680000|2021-09-29 15:51:20|5808.2|5802.2|5808|5802|5808.5|5802.5|5807.7|5801.7|7
1632930690000|2021-09-29 15:51:30|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|0
1632930700000|2021-09-29 15:51:40|5809|5803|5810|5804|5810|5804|5809|5803|1
1632930710000|2021-09-29 15:51:50|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|2
1632930720000|2021-09-29 15:52:00|5810.5|5804.5|5808.5|5802.5|5810.8|5804.8|5808.5|5802.5|8
1632930730000|2021-09-29 15:52:10|5809|5803|5810|5804|5810|5804|5809|5803|3
1632930740000|2021-09-29 15:52:20|5809.8|5803.8|5810|5804|5810|5804|5809.8|5803.8|2
1632930750000|2021-09-29 15:52:30|5810.8|5804.8|5810|5804|5811.1|5805.1|5810|5804|2
1632930760000|2021-09-29 15:52:40|5810.3|5804.3|5809.3|5803.3|5810.5|5804.5|5809.3|5803.3|2
1632930770000|2021-09-29 15:52:50|5810.8|5804.8|5809.5|5803.5|5810.8|5804.8|5809|5803|6
1632930780000|2021-09-29 15:53:00|5809.7|5803.7|5809.5|5803.5|5810|5804|5809.5|5803.5|1
1632930790000|2021-09-29 15:53:10|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|3
1632930800000|2021-09-29 15:53:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|6
1632930810000|2021-09-29 15:53:30|5808|5802|5808.8|5802.8|5809|5803|5808|5802|6
1632930820000|2021-09-29 15:53:40|5809|5803|5809|5803|5809.3|5803.3|5809|5803|3
1632930830000|2021-09-29 15:53:50|5808.7|5802.7|5809|5803|5809|5803|5808.5|5802.5|4
1632930840000|2021-09-29 15:54:00|5809.3|5803.3|5809|5803|5809.5|5803.5|5808.5|5802.5|12
1632930850000|2021-09-29 15:54:10|5808.2|5802.2|5808|5802|5808.5|5802.5|5807|5801|2
1632930860000|2021-09-29 15:54:20|||||||||1
1632930870000|2021-09-29 15:54:30|5808.5|5802.5|5807.5|5801.5|5808.5|5802.5|5807.5|5801.5|1
1632930880000|2021-09-29 15:54:40|5806.9|5800.9|5807|5801|5807|5801|5806.5|5800.5|9
1632930890000|2021-09-29 15:54:50|5806.5|5800.5|5806|5800|5807|5801|5806|5800|9
1632930900000|2021-09-29 15:55:00|5806.5|5800.5|5805.5|5799.5|5807|5801|5805.5|5799.5|12
1632930910000|2021-09-29 15:55:10|5805.8|5799.8|5802.2|5796.2|5806|5800|5801|5795|13
1632930920000|2021-09-29 15:55:20|5802.3|5796.3|5801.7|5795.7|5802.7|5796.7|5801.7|5795.7|12
1632930930000|2021-09-29 15:55:30|5802.2|5796.2|5802.7|5796.7|5802.8|5796.8|5802.2|5796.2|11
1632930940000|2021-09-29 15:55:40|5802.8|5796.8|5805|5799|5805|5799|5802.8|5796.8|21
1632930950000|2021-09-29 15:55:50|5805.7|5799.7|5806|5800|5806|5800|5805.7|5799.7|0
1632930970000|2021-09-29 15:56:10|5798|5792|5798.8|5792.8|5799.3|5793.3|5798|5792|21
1632930980000|2021-09-29 15:56:20|5799|5793|5799|5793|5799|5793|5799|5793|10
1632931010000|2021-09-29 15:56:50|5798.8|5792.8|5798.5|5792.5|5798.8|5792.8|5798.5|5792.5|14
1632931020000|2021-09-29 15:57:00|5798.8|5792.8|5799|5793|5799|5793|5798.8|5792.8|1
1632931030000|2021-09-29 15:57:10|5798.7|5792.7|5798|5792|5799|5793|5797.5|5791.5|4
1632931040000|2021-09-29 15:57:20|||||||||2
1632931050000|2021-09-29 15:57:30|5797.7|5791.7|5798|5792|5798|5792|5797.7|5791.7|4
1632931060000|2021-09-29 15:57:40|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798|5792|26
1632931070000|2021-09-29 15:57:50|5798|5792|5798|5792|5798.5|5792.5|5797.5|5791.5|6
1632931080000|2021-09-29 15:58:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|1
1632931090000|2021-09-29 15:58:10|5798.5|5792.5|5798.8|5792.8|5798.8|5792.8|5798.3|5792.3|6
1632931100000|2021-09-29 15:58:20|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|3
1632931130000|2021-09-29 15:58:50|||||||||1
1632931150000|2021-09-29 15:59:10|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|3
1632931160000|2021-09-29 15:59:20|||||||||15
1632931170000|2021-09-29 15:59:30|5799.1|5793.1|5799.4|5793.4|5799.4|5793.4|5799.1|5793.1|7
1632931180000|2021-09-29 15:59:40|5801.8|5795.8|5802|5796|5802|5796|5801.8|5795.8|7
1632931190000|2021-09-29 15:59:50|5801.7|5795.7|5801|5795|5801.7|5795.7|5800|5794|7
1632931200000|2021-09-29 16:00:00|5800.8|5794.8|5802.5|5796.5|5802.5|5796.5|5800.8|5794.8|4
1632931210000|2021-09-29 16:00:10|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|2
1632931220000|2021-09-29 16:00:20|5802.8|5796.8|5805.1|5799.1|5805.1|5799.1|5802.8|5796.8|11
1632931230000|2021-09-29 16:00:30|5804.6|5798.6|5805.4|5799.4|5805.4|5799.4|5804.6|5798.6|1
1632931240000|2021-09-29 16:00:40|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1632931250000|2021-09-29 16:00:50|||||||||46
1632931260000|2021-09-29 16:01:00|5805.1|5799.1|5806.6|5800.6|5806.6|5800.6|5805.1|5799.1|11
1632931270000|2021-09-29 16:01:10|5806.1|5800.1|5805.8|5799.8|5807.6|5801.6|5805.8|5799.8|9
1632931280000|2021-09-29 16:01:20|5805.6|5799.6|5801.6|5795.6|5805.8|5799.8|5801.6|5795.6|7
1632931290000|2021-09-29 16:01:30|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|3
1632931300000|2021-09-29 16:01:40|5801.3|5795.3|5800.6|5794.6|5801.6|5795.6|5800.6|5794.6|3
1632931310000|2021-09-29 16:01:50|||||||||1
1632931320000|2021-09-29 16:02:00|||||||||1
1632931330000|2021-09-29 16:02:10|5801.1|5795.1|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|2
1632931340000|2021-09-29 16:02:20|||||||||3
1632931350000|2021-09-29 16:02:30|5800.6|5794.6|5801.1|5795.1|5801.4|5795.4|5800.6|5794.6|3
1632931360000|2021-09-29 16:02:40|5801.4|5795.4|5800.6|5794.6|5801.4|5795.4|5800.6|5794.6|3
1632931370000|2021-09-29 16:02:50|5799.6|5793.6|5798.6|5792.6|5799.6|5793.6|5798.4|5792.4|4
1632931380000|2021-09-29 16:03:00|||||||||1
1632931390000|2021-09-29 16:03:10|||||||||1
1632931410000|2021-09-29 16:03:30|5801.3|5795.3|5800|5794|5801.3|5795.3|5799.8|5793.8|19
1632931420000|2021-09-29 16:03:40|5800.3|5794.3|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|2
1632931430000|2021-09-29 16:03:50|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|1
1632931440000|2021-09-29 16:04:00|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|1
1632931450000|2021-09-29 16:04:10|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|2
1632931460000|2021-09-29 16:04:20|5800.3|5794.3|5798.6|5792.6|5800.3|5794.3|5798.6|5792.6|6
1632931470000|2021-09-29 16:04:30|5798.4|5792.4|5800.6|5794.6|5800.6|5794.6|5798.4|5792.4|2
1632931480000|2021-09-29 16:04:40|5801|5795|5804.3|5798.3|5804.3|5798.3|5801|5795|12
1632931490000|2021-09-29 16:04:50|5803.8|5797.8|5805.1|5799.1|5805.1|5799.1|5803.8|5797.8|0
1632931500000|2021-09-29 16:05:00|5804.3|5798.3|5805.1|5799.1|5805.1|5799.1|5804.1|5798.1|10
1632931510000|2021-09-29 16:05:10|5804.9|5798.9|5804.6|5798.6|5804.9|5798.9|5804.1|5798.1|1
1632931520000|2021-09-29 16:05:20|5804.3|5798.3|5804.6|5798.6|5804.6|5798.6|5804.3|5798.3|1
1632931530000|2021-09-29 16:05:30|5804.3|5798.3|5804.6|5798.6|5804.6|5798.6|5803.1|5797.1|3
1632931540000|2021-09-29 16:05:40|5805.1|5799.1|5804.1|5798.1|5805.1|5799.1|5803.9|5797.9|9
1632931550000|2021-09-29 16:05:50|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|1
1632931560000|2021-09-29 16:06:00|5804.1|5798.1|5804.4|5798.4|5804.4|5798.4|5804.1|5798.1|4
1632931570000|2021-09-29 16:06:10|5804.8|5798.8|5804.4|5798.4|5804.8|5798.8|5804.4|5798.4|3
1632931580000|2021-09-29 16:06:20|5802.9|5796.9|5802.6|5796.6|5802.9|5796.9|5802.4|5796.4|51
1632931590000|2021-09-29 16:06:30|5802.1|5796.1|5802.6|5796.6|5802.6|5796.6|5802.1|5796.1|2
1632931600000|2021-09-29 16:06:40|5802.1|5796.1|5803.1|5797.1|5803.1|5797.1|5802.1|5796.1|2
1632931610000|2021-09-29 16:06:50|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|1
1632931620000|2021-09-29 16:07:00|5799.9|5793.9|5799.4|5793.4|5799.9|5793.9|5799.4|5793.4|1
1632931630000|2021-09-29 16:07:10|5799.6|5793.6|5800.1|5794.1|5800.6|5794.6|5799.6|5793.6|0
1632931640000|2021-09-29 16:07:20|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632931650000|2021-09-29 16:07:30|||||||||2
1632931670000|2021-09-29 16:07:50|5800.3|5794.3|5801.6|5795.6|5801.6|5795.6|5800.1|5794.1|5
1632931680000|2021-09-29 16:08:00|5801.3|5795.3|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|2
1632931690000|2021-09-29 16:08:10|5801.9|5795.9|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|3
1632931700000|2021-09-29 16:08:20|5799.4|5793.4|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|6
1632931710000|2021-09-29 16:08:30|5799.8|5793.8|5800.4|5794.4|5800.4|5794.4|5798.6|5792.6|43
1632931720000|2021-09-29 16:08:40|||||||||6
1632931760000|2021-09-29 16:09:20|5800.9|5794.9|5800.4|5794.4|5800.9|5794.9|5800.4|5794.4|20
1632931780000|2021-09-29 16:09:40|5800.1|5794.1|5800.4|5794.4|5800.4|5794.4|5800.1|5794.1|0
1632931790000|2021-09-29 16:09:50|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1632931810000|2021-09-29 16:10:10|||||||||1
1632931830000|2021-09-29 16:10:30|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|2
1632931840000|2021-09-29 16:10:40|5799.4|5793.4|5800.9|5794.9|5801.1|5795.1|5799.1|5793.1|18
1632931850000|2021-09-29 16:10:50|5800.6|5794.6|5800.6|5794.6|5801.1|5795.1|5800.1|5794.1|28
1632931860000|2021-09-29 16:11:00|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|3
1632931880000|2021-09-29 16:11:20|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|3
1632931890000|2021-09-29 16:11:30|||||||||2
1632931900000|2021-09-29 16:11:40|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|1
1632931910000|2021-09-29 16:11:50|5800.1|5794.1|5798.1|5792.1|5800.1|5794.1|5798.1|5792.1|5
1632931920000|2021-09-29 16:12:00|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|29
1632931930000|2021-09-29 16:12:10|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5
1632931940000|2021-09-29 16:12:20|||||||||2
1632931950000|2021-09-29 16:12:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|10
1632931960000|2021-09-29 16:12:40|5799.6|5793.6|5798.8|5792.8|5799.6|5793.6|5798.8|5792.8|4
1632931970000|2021-09-29 16:12:50|5798.6|5792.6|5799.4|5793.4|5799.4|5793.4|5798.6|5792.6|13
1632931980000|2021-09-29 16:13:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632931990000|2021-09-29 16:13:10|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|7
1632932010000|2021-09-29 16:13:30|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|5
1632932020000|2021-09-29 16:13:40|5801.3|5795.3|5800.6|5794.6|5801.3|5795.3|5800.6|5794.6|2
1632932030000|2021-09-29 16:13:50|5800.3|5794.3|5799.1|5793.1|5800.3|5794.3|5799.1|5793.1|2
1632932040000|2021-09-29 16:14:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|18
1632932050000|2021-09-29 16:14:10|||||||||18
1632932070000|2021-09-29 16:14:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|0
1632932080000|2021-09-29 16:14:40|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1632932090000|2021-09-29 16:14:50|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|4
1632932100000|2021-09-29 16:15:00|5799.3|5793.3|5798.8|5792.8|5799.3|5793.3|5798.8|5792.8|4
1632932110000|2021-09-29 16:15:10|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|4
1632932120000|2021-09-29 16:15:20|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|1
1632932130000|2021-09-29 16:15:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|1
1632932140000|2021-09-29 16:15:40|5799.9|5793.9|5794.1|5788.1|5799.9|5793.9|5794.1|5788.1|8
1632932150000|2021-09-29 16:15:50|5794.4|5788.4|5794.1|5788.1|5794.4|5788.4|5794.1|5788.1|5
1632932160000|2021-09-29 16:16:00|5795.1|5789.1|5796.6|5790.6|5797.1|5791.1|5795.1|5789.1|1
1632932170000|2021-09-29 16:16:10|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|1
1632932180000|2021-09-29 16:16:20|5797.4|5791.4|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|1
1632932200000|2021-09-29 16:16:40|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.1|5791.1|0
1632932210000|2021-09-29 16:16:50|5797.1|5791.1|5798.6|5792.6|5798.6|5792.6|5797.1|5791.1|4
1632932220000|2021-09-29 16:17:00|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|6
1632932230000|2021-09-29 16:17:10|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|1
1632932240000|2021-09-29 16:17:20|||||||||1
1632932250000|2021-09-29 16:17:30|||||||||3
1632932260000|2021-09-29 16:17:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|3
1632932270000|2021-09-29 16:17:50|5798.1|5792.1|5796.6|5790.6|5798.1|5792.1|5796.6|5790.6|0
1632932280000|2021-09-29 16:18:00|5796.1|5790.1|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632932300000|2021-09-29 16:18:20|5796.8|5790.8|5797.1|5791.1|5797.1|5791.1|5796.8|5790.8|6
1632932320000|2021-09-29 16:18:40|5797.4|5791.4|5797.6|5791.6|5797.6|5791.6|5797.4|5791.4|0
1632932330000|2021-09-29 16:18:50|5797.1|5791.1|5800.1|5794.1|5802.3|5796.3|5797.1|5791.1|16
1632932340000|2021-09-29 16:19:00|5799.8|5793.8|5799.6|5793.6|5799.8|5793.8|5799.6|5793.6|2
1632932350000|2021-09-29 16:19:10|||||||||1
1632932360000|2021-09-29 16:19:20|5800.9|5794.9|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|2
1632932370000|2021-09-29 16:19:30|5800.3|5794.3|5799.6|5793.6|5800.3|5794.3|5799.6|5793.6|4
1632932380000|2021-09-29 16:19:40|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.3|5793.3|1
1632932390000|2021-09-29 16:19:50|5799.9|5793.9|5800.6|5794.6|5800.6|5794.6|5799.6|5793.6|3
1632932400000|2021-09-29 16:20:00|5800.3|5794.3|5799.6|5793.6|5800.6|5794.6|5799.6|5793.6|8
1632932430000|2021-09-29 16:20:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5798.8|5792.8|0
1632932440000|2021-09-29 16:20:40|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|3
1632932450000|2021-09-29 16:20:50|5799.1|5793.1|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|2
1632932460000|2021-09-29 16:21:00|||||||||26
1632932470000|2021-09-29 16:21:10|5797.6|5791.6|5796.1|5790.1|5797.6|5791.6|5796.1|5790.1|15
1632932480000|2021-09-29 16:21:20|5796.6|5790.6|5795.8|5789.8|5796.6|5790.6|5795.8|5789.8|1
1632932490000|2021-09-29 16:21:30|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632932500000|2021-09-29 16:21:40|5796.3|5790.3|5796.6|5790.6|5796.6|5790.6|5796.3|5790.3|1
1632932510000|2021-09-29 16:21:50|||||||||1
1632932520000|2021-09-29 16:22:00|5796.3|5790.3|5796.6|5790.6|5797.6|5791.6|5796.1|5790.1|0
1632932530000|2021-09-29 16:22:10|5795.6|5789.6|5795.6|5789.6|5796.1|5790.1|5795.3|5789.3|0
1632932540000|2021-09-29 16:22:20|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632932550000|2021-09-29 16:22:30|5795.1|5789.1|5794.4|5788.4|5795.1|5789.1|5794.1|5788.1|1
1632932560000|2021-09-29 16:22:40|5794.1|5788.1|5791.6|5785.6|5794.1|5788.1|5791.1|5785.1|18
1632932570000|2021-09-29 16:22:50|5791.4|5785.4|5791.6|5785.6|5791.9|5785.9|5791.4|5785.4|4
1632932580000|2021-09-29 16:23:00|5791.9|5785.9|5791.6|5785.6|5791.9|5785.9|5791.3|5785.3|1
1632932590000|2021-09-29 16:23:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1632932610000|2021-09-29 16:23:30|5788.8|5782.8|5788.4|5782.4|5788.8|5782.8|5788.1|5782.1|8
1632932620000|2021-09-29 16:23:40|5788.1|5782.1|5785.6|5779.6|5788.1|5782.1|5785.6|5779.6|11
1632932630000|2021-09-29 16:23:50|5785.1|5779.1|5786.4|5780.4|5786.4|5780.4|5785.1|5779.1|10
1632932650000|2021-09-29 16:24:10|5785.6|5779.6|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|9
1632932660000|2021-09-29 16:24:20|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|52
1632932670000|2021-09-29 16:24:30|5786.9|5780.9|5786.8|5780.8|5786.9|5780.9|5786.3|5780.3|6
1632932680000|2021-09-29 16:24:40|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1632932690000|2021-09-29 16:24:50|5786.8|5780.8|5788.1|5782.1|5788.1|5782.1|5786.4|5780.4|8
1632932700000|2021-09-29 16:25:00|5787.6|5781.6|5787.6|5781.6|5788.1|5782.1|5786.1|5780.1|9
1632932710000|2021-09-29 16:25:10|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|1
1632932720000|2021-09-29 16:25:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|0
1632932730000|2021-09-29 16:25:30|5788.1|5782.1|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|8
1632932740000|2021-09-29 16:25:40|5788.6|5782.6|5788.6|5782.6|5789.1|5783.1|5788.6|5782.6|15
1632932750000|2021-09-29 16:25:50|5788.9|5782.9|5790.1|5784.1|5790.1|5784.1|5788.9|5782.9|11
1632932760000|2021-09-29 16:26:00|5789.8|5783.8|5791.1|5785.1|5791.6|5785.6|5789.6|5783.6|3
1632932770000|2021-09-29 16:26:10|5790.6|5784.6|5790.3|5784.3|5790.6|5784.6|5790.1|5784.1|3
1632932780000|2021-09-29 16:26:20|5790.1|5784.1|5790.3|5784.3|5790.4|5784.4|5790.1|5784.1|0
1632932790000|2021-09-29 16:26:30|5790.1|5784.1|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|1
1632932800000|2021-09-29 16:26:40|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|5
1632932810000|2021-09-29 16:26:50|5790.1|5784.1|5792.6|5786.6|5792.6|5786.6|5790.1|5784.1|28
1632932820000|2021-09-29 16:27:00|5792.1|5786.1|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|0
1632932840000|2021-09-29 16:27:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.1|5786.1|2
1632932850000|2021-09-29 16:27:30|5792.6|5786.6|5790.6|5784.6|5792.6|5786.6|5790.6|5784.6|7
1632932860000|2021-09-29 16:27:40|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|1
1632932870000|2021-09-29 16:27:50|5790.4|5784.4|5791.4|5785.4|5791.4|5785.4|5790.4|5784.4|21
1632932880000|2021-09-29 16:28:00|5791.1|5785.1|5790.6|5784.6|5792.1|5786.1|5790.6|5784.6|3
1632932890000|2021-09-29 16:28:10|5791|5785|5792.1|5786.1|5792.1|5786.1|5791|5785|1
1632932900000|2021-09-29 16:28:20|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|3
1632932910000|2021-09-29 16:28:30|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|2
1632932920000|2021-09-29 16:28:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|1
1632932930000|2021-09-29 16:28:50|5792.9|5786.9|5793.1|5787.1|5793.4|5787.4|5792.1|5786.1|27
1632932940000|2021-09-29 16:29:00|5793.4|5787.4|5793.4|5787.4|5793.8|5787.8|5793.1|5787.1|16
1632932950000|2021-09-29 16:29:10|5793.1|5787.1|5793.4|5787.4|5793.6|5787.6|5793.1|5787.1|8
1632932960000|2021-09-29 16:29:20|5793.1|5787.1|5792.4|5786.4|5793.1|5787.1|5792.4|5786.4|1
1632932970000|2021-09-29 16:29:30|5792.1|5786.1|5790.1|5784.1|5792.1|5786.1|5790.1|5784.1|3
1632932980000|2021-09-29 16:29:40|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|3
1632932990000|2021-09-29 16:29:50|5791.1|5785.1|5790.1|5784.1|5791.6|5785.6|5790.1|5784.1|5
1632933000000|2021-09-29 16:30:00|5790.4|5784.4|5790.1|5784.1|5790.4|5784.4|5789.6|5783.6|3
1632933010000|2021-09-29 16:30:10|5789.1|5783.1|5787.6|5781.6|5789.1|5783.1|5787.5|5781.5|4
1632933020000|2021-09-29 16:30:20|5786.6|5780.6|5789.6|5783.6|5789.6|5783.6|5786.6|5780.6|7
1632933030000|2021-09-29 16:30:30|5789.4|5783.4|5791.6|5785.6|5792.1|5786.1|5788.6|5782.6|18
1632933040000|2021-09-29 16:30:40|5792.1|5786.1|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|46
1632933050000|2021-09-29 16:30:50|5791.9|5785.9|5792.6|5786.6|5793.4|5787.4|5791.9|5785.9|1
1632933060000|2021-09-29 16:31:00|5792.3|5786.3|5792.6|5786.6|5792.6|5786.6|5792.3|5786.3|1
1632933070000|2021-09-29 16:31:10|5792.9|5786.9|5792.1|5786.1|5792.9|5786.9|5791.6|5785.6|2
1632933080000|2021-09-29 16:31:20|5792.3|5786.3|5793.9|5787.9|5793.9|5787.9|5792.3|5786.3|5
1632933090000|2021-09-29 16:31:30|5794.1|5788.1|5791.6|5785.6|5794.1|5788.1|5791.6|5785.6|5
1632933110000|2021-09-29 16:31:50|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632933120000|2021-09-29 16:32:00|5791.9|5785.9|5791.1|5785.1|5791.9|5785.9|5791.1|5785.1|3
1632933130000|2021-09-29 16:32:10|5791.3|5785.3|5791.1|5785.1|5791.3|5785.3|5791.1|5785.1|1
1632933140000|2021-09-29 16:32:20|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|1
1632933150000|2021-09-29 16:32:30|5791.1|5785.1|5791.6|5785.6|5791.6|5785.6|5791.1|5785.1|1
1632933160000|2021-09-29 16:32:40|||||||||1
1632933170000|2021-09-29 16:32:50|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|5
1632933180000|2021-09-29 16:33:00|5790.4|5784.4|5790.6|5784.6|5791.1|5785.1|5790.4|5784.4|5
1632933190000|2021-09-29 16:33:10|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5789.6|5783.6|1
1632933200000|2021-09-29 16:33:20|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|1
1632933210000|2021-09-29 16:33:30|5791.3|5785.3|5792.1|5786.1|5794.1|5788.1|5791.1|5785.1|17
1632933220000|2021-09-29 16:33:40|5792.6|5786.6|5793.1|5787.1|5793.1|5787.1|5792.1|5786.1|21
1632933230000|2021-09-29 16:33:50|5793.4|5787.4|5794.6|5788.6|5794.9|5788.9|5793.1|5787.1|17
1632933240000|2021-09-29 16:34:00|5794.4|5788.4|5796.4|5790.4|5796.4|5790.4|5794.4|5788.4|6
1632933250000|2021-09-29 16:34:10|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|4
1632933260000|2021-09-29 16:34:20|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|2
1632933270000|2021-09-29 16:34:30|5796.6|5790.6|5796.4|5790.4|5796.6|5790.6|5796.4|5790.4|2
1632933280000|2021-09-29 16:34:40|5796.1|5790.1|5796.4|5790.4|5797.1|5791.1|5796.1|5790.1|12
1632933290000|2021-09-29 16:34:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|1
1632933300000|2021-09-29 16:35:00|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|3
1632933310000|2021-09-29 16:35:10|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|43
1632933320000|2021-09-29 16:35:20|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|3
1632933330000|2021-09-29 16:35:30|5797.6|5791.6|5797.6|5791.6|5797.8|5791.8|5797.1|5791.1|2
1632933360000|2021-09-29 16:36:00|5796.6|5790.6|5796.6|5790.6|5796.8|5790.8|5796.6|5790.6|2
1632933370000|2021-09-29 16:36:10|5796.9|5790.9|5796.4|5790.4|5797.6|5791.6|5796.4|5790.4|1
1632933380000|2021-09-29 16:36:20|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1632933390000|2021-09-29 16:36:30|5796.9|5790.9|5796.1|5790.1|5797.1|5791.1|5796.1|5790.1|2
1632933400000|2021-09-29 16:36:40|5796.6|5790.6|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|5
1632933410000|2021-09-29 16:36:50|5796.3|5790.3|5796.6|5790.6|5796.6|5790.6|5796.3|5790.3|2
1632933420000|2021-09-29 16:37:00|5796.9|5790.9|5797.1|5791.1|5797.1|5791.1|5796.6|5790.6|0
1632933430000|2021-09-29 16:37:10|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|16
1632933440000|2021-09-29 16:37:20|5797.4|5791.4|5797.1|5791.1|5797.6|5791.6|5797.1|5791.1|5
1632933450000|2021-09-29 16:37:30|5797.4|5791.4|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|5
1632933460000|2021-09-29 16:37:40|5797.3|5791.3|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|6
1632933480000|2021-09-29 16:38:00|5796.8|5790.8|5797.1|5791.1|5797.4|5791.4|5796.8|5790.8|5
1632933490000|2021-09-29 16:38:10|5796.8|5790.8|5797.1|5791.1|5797.1|5791.1|5796.8|5790.8|2
1632933500000|2021-09-29 16:38:20|5797.8|5791.8|5798.1|5792.1|5798.1|5792.1|5797.8|5791.8|6
1632933510000|2021-09-29 16:38:30|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|12
1632933520000|2021-09-29 16:38:40|5797.1|5791.1|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|2
1632933540000|2021-09-29 16:39:00|5796.3|5790.3|5794.1|5788.1|5796.3|5790.3|5794.1|5788.1|2
1632933550000|2021-09-29 16:39:10|5794.4|5788.4|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|0
1632933560000|2021-09-29 16:39:20|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|1
1632933570000|2021-09-29 16:39:30|5794.1|5788.1|5794.1|5788.1|5794.4|5788.4|5794.1|5788.1|1
1632933580000|2021-09-29 16:39:40|5794.9|5788.9|5795.6|5789.6|5795.6|5789.6|5794.3|5788.3|7
1632933600000|2021-09-29 16:40:00|5795.3|5789.3|5796.6|5790.6|5797.1|5791.1|5794.4|5788.4|11
1632933610000|2021-09-29 16:40:10|5798.6|5792.6|5798.6|5792.6|5798.9|5792.9|5798.6|5792.6|60
1632933620000|2021-09-29 16:40:20|5798.3|5792.3|5798.1|5792.1|5798.3|5792.3|5798.1|5792.1|7
1632933630000|2021-09-29 16:40:30|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|1
1632933640000|2021-09-29 16:40:40|5797.9|5791.9|5798.1|5792.1|5798.1|5792.1|5797.9|5791.9|0
1632933650000|2021-09-29 16:40:50|5797.9|5791.9|5797.6|5791.6|5797.9|5791.9|5797.6|5791.6|2
1632933660000|2021-09-29 16:41:00|5797.9|5791.9|5798.1|5792.1|5798.6|5792.6|5797.6|5791.6|8
1632933670000|2021-09-29 16:41:10|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632933680000|2021-09-29 16:41:20|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|0
1632933700000|2021-09-29 16:41:40|5797.4|5791.4|5797.4|5791.4|5797.6|5791.6|5797.4|5791.4|0
1632933710000|2021-09-29 16:41:50|5796.6|5790.6|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|26
1632933720000|2021-09-29 16:42:00|5796.9|5790.9|5798.1|5792.1|5798.1|5792.1|5796.9|5790.9|4
1632933730000|2021-09-29 16:42:10|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|3
1632933740000|2021-09-29 16:42:20|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|2
1632933750000|2021-09-29 16:42:30|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|6
1632933760000|2021-09-29 16:42:40|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1632933770000|2021-09-29 16:42:50|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|8
1632933780000|2021-09-29 16:43:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632933790000|2021-09-29 16:43:10|5796.3|5790.3|5796.1|5790.1|5796.3|5790.3|5796.1|5790.1|1
1632933800000|2021-09-29 16:43:20|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5794.3|5788.3|7
1632933810000|2021-09-29 16:43:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|3
1632933820000|2021-09-29 16:43:40|5794.8|5788.8|5794.6|5788.6|5794.9|5788.9|5794.1|5788.1|0
1632933830000|2021-09-29 16:43:50|5794.3|5788.3|5794.6|5788.6|5794.9|5788.9|5794.3|5788.3|2
1632933840000|2021-09-29 16:44:00|5795.1|5789.1|5794.6|5788.6|5795.1|5789.1|5794.3|5788.3|0
1632933850000|2021-09-29 16:44:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|0
1632933870000|2021-09-29 16:44:30|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|13
1632933890000|2021-09-29 16:44:50|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|0
1632933900000|2021-09-29 16:45:00|5794.4|5788.4|5793.4|5787.4|5794.4|5788.4|5793.1|5787.1|6
1632933910000|2021-09-29 16:45:10|5793.6|5787.6|5793.4|5787.4|5794.6|5788.6|5793.1|5787.1|2
1632933920000|2021-09-29 16:45:20|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|10
1632933930000|2021-09-29 16:45:30|5794.3|5788.3|5792.1|5786.1|5794.3|5788.3|5792.1|5786.1|71
1632933940000|2021-09-29 16:45:40|5791.8|5785.8|5791.1|5785.1|5792.1|5786.1|5791.1|5785.1|2
1632933950000|2021-09-29 16:45:50|5790.3|5784.3|5786.4|5780.4|5790.3|5784.3|5786.4|5780.4|11
1632933960000|2021-09-29 16:46:00|5786.1|5780.1|5786.8|5780.8|5786.8|5780.8|5786.1|5780.1|8
1632933970000|2021-09-29 16:46:10|5786.6|5780.6|5787.4|5781.4|5787.6|5781.6|5786.6|5780.6|4
1632933980000|2021-09-29 16:46:20|5787.9|5781.9|5787.1|5781.1|5788.6|5782.6|5786.1|5780.1|12
1632933990000|2021-09-29 16:46:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1632934000000|2021-09-29 16:46:40|5786.9|5780.9|5790.6|5784.6|5790.6|5784.6|5786.9|5780.9|6
1632934010000|2021-09-29 16:46:50|5789.8|5783.8|5791.6|5785.6|5791.6|5785.6|5789.6|5783.6|7
1632934020000|2021-09-29 16:47:00|5791.4|5785.4|5793.1|5787.1|5793.1|5787.1|5791.4|5785.4|12
1632934030000|2021-09-29 16:47:10|5792.8|5786.8|5793.6|5787.6|5793.6|5787.6|5792.6|5786.6|8
1632934040000|2021-09-29 16:47:20|5793.1|5787.1|5793.1|5787.1|5793.6|5787.6|5792.6|5786.6|7
1632934050000|2021-09-29 16:47:30|5792.6|5786.6|5793.9|5787.9|5793.9|5787.9|5792.6|5786.6|14
1632934060000|2021-09-29 16:47:40|5794.4|5788.4|5795.6|5789.6|5795.6|5789.6|5794.1|5788.1|7
1632934070000|2021-09-29 16:47:50|5795.1|5789.1|5795.3|5789.3|5795.6|5789.6|5793.6|5787.6|9
1632934080000|2021-09-29 16:48:00|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5794.9|5788.9|7
1632934090000|2021-09-29 16:48:10|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|6
1632934100000|2021-09-29 16:48:20|5794.3|5788.3|5793.6|5787.6|5794.3|5788.3|5792.6|5786.6|22
1632934110000|2021-09-29 16:48:30|5794.3|5788.3|5793.4|5787.4|5794.3|5788.3|5793.4|5787.4|6
1632934120000|2021-09-29 16:48:40|5793.1|5787.1|5793.6|5787.6|5794.1|5788.1|5793.1|5787.1|7
1632934130000|2021-09-29 16:48:50|5794.3|5788.3|5794.1|5788.1|5794.3|5788.3|5794.1|5788.1|9
1632934140000|2021-09-29 16:49:00|5793.6|5787.6|5795.6|5789.6|5796.6|5790.6|5793.6|5787.6|21
1632934150000|2021-09-29 16:49:10|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|35
1632934160000|2021-09-29 16:49:20|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|8
1632934170000|2021-09-29 16:49:30|5796.9|5790.9|5797.6|5791.6|5797.6|5791.6|5796.4|5790.4|51
1632934180000|2021-09-29 16:49:40|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5797.1|5791.1|61
1632934190000|2021-09-29 16:49:50|5797.8|5791.8|5795.6|5789.6|5797.8|5791.8|5795.3|5789.3|11
1632934200000|2021-09-29 16:50:00|5796.4|5790.4|5798.6|5792.6|5798.6|5792.6|5796.4|5790.4|13
1632934210000|2021-09-29 16:50:10|5798.9|5792.9|5797.6|5791.6|5799.1|5793.1|5797.6|5791.6|17
1632934220000|2021-09-29 16:50:20|5798.1|5792.1|5798.4|5792.4|5798.6|5792.6|5798.1|5792.1|13
1632934230000|2021-09-29 16:50:30|5798.1|5792.1|5798.4|5792.4|5798.4|5792.4|5798.1|5792.1|11
1632934240000|2021-09-29 16:50:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|18
1632934250000|2021-09-29 16:50:50|5798.4|5792.4|5798.6|5792.6|5798.6|5792.6|5798.4|5792.4|12
1632934260000|2021-09-29 16:51:00|5798.8|5792.8|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|13
1632934270000|2021-09-29 16:51:10|5798.4|5792.4|5797.4|5791.4|5798.4|5792.4|5797.4|5791.4|3
1632934280000|2021-09-29 16:51:20|5797.6|5791.6|5796.6|5790.6|5797.6|5791.6|5796.6|5790.6|4
1632934290000|2021-09-29 16:51:30|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|3
1632934300000|2021-09-29 16:51:40|||||||||1
1632934310000|2021-09-29 16:51:50|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|1
1632934320000|2021-09-29 16:52:00|5796.1|5790.1|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|1
1632934330000|2021-09-29 16:52:10|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|3
1632934340000|2021-09-29 16:52:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|3
1632934360000|2021-09-29 16:52:40|5795.3|5789.3|5790.8|5784.8|5796.1|5790.1|5790.8|5784.8|30
1632934370000|2021-09-29 16:52:50|5789.1|5783.1|5789.6|5783.6|5790.6|5784.6|5789.1|5783.1|5
1632934380000|2021-09-29 16:53:00|5789.1|5783.1|5786.6|5780.6|5789.1|5783.1|5785.3|5779.3|16
1632934390000|2021-09-29 16:53:10|5787.1|5781.1|5792.3|5786.3|5792.3|5786.3|5786.6|5780.6|6
1632934400000|2021-09-29 16:53:20|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|1
1632934410000|2021-09-29 16:53:30|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632934420000|2021-09-29 16:53:40|5792.3|5786.3|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|2
1632934430000|2021-09-29 16:53:50|5791.6|5785.6|5793.6|5787.6|5793.6|5787.6|5791.6|5785.6|8
1632934460000|2021-09-29 16:54:20|5793.3|5787.3|5792.6|5786.6|5793.3|5787.3|5792.6|5786.6|1
1632934470000|2021-09-29 16:54:30|5792.9|5786.9|5793.1|5787.1|5793.1|5787.1|5792.9|5786.9|1
1632934480000|2021-09-29 16:54:40|5793.8|5787.8|5794.1|5788.1|5794.1|5788.1|5793.8|5787.8|3
1632934490000|2021-09-29 16:54:50|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|4
1632934540000|2021-09-29 16:55:40|5794.3|5788.3|5794.6|5788.6|5794.6|5788.6|5794.3|5788.3|0
1632934550000|2021-09-29 16:55:50|5794.1|5788.1|5792.6|5786.6|5794.1|5788.1|5792.1|5786.1|4
1632934560000|2021-09-29 16:56:00|5792.1|5786.1|5790.6|5784.6|5792.1|5786.1|5790.6|5784.6|1
1632934570000|2021-09-29 16:56:10|5790.9|5784.9|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|1
1632934580000|2021-09-29 16:56:20|5791.1|5785.1|5791.6|5785.6|5792.1|5786.1|5791.1|5785.1|4
1632934600000|2021-09-29 16:56:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632934610000|2021-09-29 16:56:50|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1632934640000|2021-09-29 16:57:20|||||||||1
1632934650000|2021-09-29 16:57:30|5792.3|5786.3|5790.6|5784.6|5792.3|5786.3|5790.3|5784.3|7
1632934670000|2021-09-29 16:57:50|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|7
1632934680000|2021-09-29 16:58:00|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|1
1632934690000|2021-09-29 16:58:10|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|3
1632934700000|2021-09-29 16:58:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632934710000|2021-09-29 16:58:30|5792.1|5786.1|5791.8|5785.8|5792.1|5786.1|5791.8|5785.8|1
1632934730000|2021-09-29 16:58:50|5792.1|5786.1|5792.3|5786.3|5792.3|5786.3|5792.1|5786.1|1
1632934740000|2021-09-29 16:59:00|5792.6|5786.6|5792.8|5786.8|5792.8|5786.8|5792.6|5786.6|4
1632934750000|2021-09-29 16:59:10|5792.3|5786.3|5791.4|5785.4|5792.3|5786.3|5791.1|5785.1|1
1632934760000|2021-09-29 16:59:20|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|3
1632934770000|2021-09-29 16:59:30|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934780000|2021-09-29 16:59:40|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934790000|2021-09-29 16:59:50|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934810000|2021-09-29 17:00:10|5791.6|5785.6|5787.6|5781.6|5791.9|5785.9|5787.6|5781.6|8
1632934820000|2021-09-29 17:00:20|5787.3|5781.3|5788.6|5782.6|5789.1|5783.1|5787.3|5781.3|4
1632934830000|2021-09-29 17:00:30|5788.4|5782.4|5788.6|5782.6|5788.6|5782.6|5788.4|5782.4|0
1632934840000|2021-09-29 17:00:40|5788.3|5782.3|5786.6|5780.6|5788.3|5782.3|5786.1|5780.1|5
1632934850000|2021-09-29 17:00:50|||||||||1
1632934860000|2021-09-29 17:01:00|5786.9|5780.9|5786.9|5780.9|5787.1|5781.1|5786.6|5780.6|0
1632934870000|2021-09-29 17:01:10|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5786.6|5780.6|2
1632934880000|2021-09-29 17:01:20|5788.1|5782.1|5787.6|5781.6|5788.1|5782.1|5787.6|5781.6|4
1632934890000|2021-09-29 17:01:30|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|0
1632934900000|2021-09-29 17:01:40|5787.6|5781.6|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|0
1632934910000|2021-09-29 17:01:50|5787.4|5781.4|5787.6|5781.6|5787.6|5781.6|5787.4|5781.4|3
1632934940000|2021-09-29 17:02:20|5787.3|5781.3|5788.1|5782.1|5788.1|5782.1|5787.3|5781.3|9
1632934950000|2021-09-29 17:02:30|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|2
1632934960000|2021-09-29 17:02:40|5788.6|5782.6|5788.1|5782.1|5788.8|5782.8|5788.1|5782.1|1
1632934970000|2021-09-29 17:02:50|5788.4|5782.4|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|0
1632934980000|2021-09-29 17:03:00|5787.6|5781.6|5787.4|5781.4|5788.1|5782.1|5787.4|5781.4|2
1632934990000|2021-09-29 17:03:10|5787.1|5781.1|5787.4|5781.4|5787.4|5781.4|5787.1|5781.1|0
1632935000000|2021-09-29 17:03:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.4|5781.4|1
1632935010000|2021-09-29 17:03:30|5787.4|5781.4|5787.6|5781.6|5787.9|5781.9|5787.4|5781.4|0
1632935020000|2021-09-29 17:03:40|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|6
1632935030000|2021-09-29 17:03:50|5791.1|5785.1|5791.1|5785.1|5791.3|5785.3|5791.1|5785.1|21
1632935040000|2021-09-29 17:04:00|5791.9|5785.9|5790.6|5784.6|5791.9|5785.9|5790.6|5784.6|2
1632935060000|2021-09-29 17:04:20|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|0
1632935070000|2021-09-29 17:04:30|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.1|5783.1|4
1632935080000|2021-09-29 17:04:40|5788.9|5782.9|5787.6|5781.6|5788.9|5782.9|5787.6|5781.6|0
1632935090000|2021-09-29 17:04:50|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5787.6|5781.6|0
1632935100000|2021-09-29 17:05:00|5788.6|5782.6|5788.1|5782.1|5788.6|5782.6|5787.6|5781.6|2
1632935110000|2021-09-29 17:05:10|||||||||1
1632935120000|2021-09-29 17:05:20|5789.1|5783.1|5789.1|5783.1|5789.9|5783.9|5789.1|5783.1|3
1632935130000|2021-09-29 17:05:30|5788.1|5782.1|5788.6|5782.6|5789.1|5783.1|5788.1|5782.1|2
1632935140000|2021-09-29 17:05:40|||||||||1
1632935150000|2021-09-29 17:05:50|5788.3|5782.3|5788.1|5782.1|5788.3|5782.3|5787.6|5781.6|0
1632935160000|2021-09-29 17:06:00|5787.9|5781.9|5787.1|5781.1|5787.9|5781.9|5787.1|5781.1|2
1632935170000|2021-09-29 17:06:10|||||||||4
1632935180000|2021-09-29 17:06:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5
1632935190000|2021-09-29 17:06:30|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|3
1632935200000|2021-09-29 17:06:40|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|1
1632935210000|2021-09-29 17:06:50|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|0
1632935220000|2021-09-29 17:07:00|5787.4|5781.4|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|21
1632935230000|2021-09-29 17:07:10|5787.4|5781.4|5787.6|5781.6|5788.1|5782.1|5787.3|5781.3|13
1632935240000|2021-09-29 17:07:20|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|1
1632935260000|2021-09-29 17:07:40|5787.9|5781.9|5787.5|5781.5|5788.1|5782.1|5787.5|5781.5|1
1632935270000|2021-09-29 17:07:50|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|2
1632935280000|2021-09-29 17:08:00|5787.9|5781.9|5787.6|5781.6|5788.1|5782.1|5787.1|5781.1|1
1632935290000|2021-09-29 17:08:10|5787.3|5781.3|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|12
1632935310000|2021-09-29 17:08:30|||||||||5
1632935320000|2021-09-29 17:08:40|5786.8|5780.8|5786.6|5780.6|5786.8|5780.8|5786.3|5780.3|2
1632935330000|2021-09-29 17:08:50|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|15
1632935340000|2021-09-29 17:09:00|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1632935350000|2021-09-29 17:09:10|5785.6|5779.6|5785.6|5779.6|5786.1|5780.1|5785.1|5779.1|9
1632935360000|2021-09-29 17:09:20|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|2
1632935370000|2021-09-29 17:09:30|5786.9|5780.9|5786.6|5780.6|5786.9|5780.9|5786.3|5780.3|2
1632935380000|2021-09-29 17:09:40|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|5
1632935390000|2021-09-29 17:09:50|5787.6|5781.6|5786.6|5780.6|5787.9|5781.9|5786.6|5780.6|1
1632935400000|2021-09-29 17:10:00|5787.1|5781.1|5787.8|5781.8|5787.8|5781.8|5787.1|5781.1|1
1632935410000|2021-09-29 17:10:10|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|3
1632935420000|2021-09-29 17:10:20|5787.9|5781.9|5789.4|5783.4|5789.4|5783.4|5787.9|5781.9|8
1632935440000|2021-09-29 17:10:40|||||||||34
1632935450000|2021-09-29 17:10:50|5789.1|5783.1|5789.6|5783.6|5789.6|5783.6|5788.6|5782.6|6
1632935460000|2021-09-29 17:11:00|5789.8|5783.8|5790.4|5784.4|5790.4|5784.4|5789.8|5783.8|0
1632935490000|2021-09-29 17:11:30|5790.9|5784.9|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|0
1632935500000|2021-09-29 17:11:40|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|1
1632935510000|2021-09-29 17:11:50|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.3|5784.3|0
1632935520000|2021-09-29 17:12:00|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5789.6|5783.6|3
1632935530000|2021-09-29 17:12:10|5790.3|5784.3|5791.1|5785.1|5791.1|5785.1|5790.3|5784.3|2
1632935540000|2021-09-29 17:12:20|||||||||13
1632935550000|2021-09-29 17:12:30|5790.9|5784.9|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|3
1632935570000|2021-09-29 17:12:50|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|5
1632935580000|2021-09-29 17:13:00|5792.6|5786.6|5793.1|5787.1|5793.1|5787.1|5792.6|5786.6|4
1632935590000|2021-09-29 17:13:10|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.3|5787.3|2
1632935610000|2021-09-29 17:13:30|||||||||63
1632935620000|2021-09-29 17:13:40|5793.9|5787.9|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|0
1632935630000|2021-09-29 17:13:50|5793.1|5787.1|5793.6|5787.6|5793.6|5787.6|5793.1|5787.1|3
1632935640000|2021-09-29 17:14:00|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|1
1632935650000|2021-09-29 17:14:10|5793.8|5787.8|5795.1|5789.1|5795.1|5789.1|5793.6|5787.6|7
1632935660000|2021-09-29 17:14:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|1
1632935670000|2021-09-29 17:14:30|5795.9|5789.9|5796.1|5790.1|5796.1|5790.1|5795.3|5789.3|2
1632935680000|2021-09-29 17:14:40|5795.8|5789.8|5795.6|5789.6|5795.9|5789.9|5795.1|5789.1|6
1632935690000|2021-09-29 17:14:50|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|2
1632935700000|2021-09-29 17:15:00|5795.4|5789.4|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|8
1632935710000|2021-09-29 17:15:10|5795.3|5789.3|5792.6|5786.6|5795.3|5789.3|5791.9|5785.9|43
1632935720000|2021-09-29 17:15:20|||||||||46
1632935730000|2021-09-29 17:15:30|5792.9|5786.9|5794.1|5788.1|5794.1|5788.1|5792.6|5786.6|14
1632935740000|2021-09-29 17:15:40|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|6
1632935750000|2021-09-29 17:15:50|5794.1|5788.1|5794.1|5788.1|5794.6|5788.6|5793.6|5787.6|1
1632935760000|2021-09-29 17:16:00|5794.4|5788.4|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|3
1632935770000|2021-09-29 17:16:10|5794.3|5788.3|5793.8|5787.8|5794.8|5788.8|5793.8|5787.8|109
1632935780000|2021-09-29 17:16:20|5794.8|5788.8|5794.4|5788.4|5794.8|5788.8|5793.9|5787.9|1
1632935790000|2021-09-29 17:16:30|5794.8|5788.8|5796.4|5790.4|5796.4|5790.4|5794.8|5788.8|12
1632935800000|2021-09-29 17:16:40|5796.8|5790.8|5796.4|5790.4|5796.8|5790.8|5796.4|5790.4|5
1632935810000|2021-09-29 17:16:50|5795.9|5789.9|5795.8|5789.8|5796.1|5790.1|5793.8|5787.8|5
1632935820000|2021-09-29 17:17:00|5796.3|5790.3|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|1
1632935830000|2021-09-29 17:17:10|5795.8|5789.8|5796.8|5790.8|5796.8|5790.8|5795.8|5789.8|1
1632935840000|2021-09-29 17:17:20|||||||||1
1632935850000|2021-09-29 17:17:30|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|4
1632935860000|2021-09-29 17:17:40|5795.4|5789.4|5793.1|5787.1|5795.8|5789.8|5791.3|5785.3|53
1632935870000|2021-09-29 17:17:50|5793.3|5787.3|5792.8|5786.8|5793.3|5787.3|5792.6|5786.6|9
1632935880000|2021-09-29 17:18:00|5793.1|5787.1|5794.8|5788.8|5794.8|5788.8|5793.1|5787.1|7
1632935890000|2021-09-29 17:18:10|5794.9|5788.9|5795.9|5789.9|5795.9|5789.9|5794.9|5788.9|3
1632935900000|2021-09-29 17:18:20|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|4
1632935910000|2021-09-29 17:18:30|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5794.9|5788.9|2
1632935920000|2021-09-29 17:18:40|5796.8|5790.8|5795.6|5789.6|5796.8|5790.8|5795.3|5789.3|5
1632935930000|2021-09-29 17:18:50|5795.8|5789.8|5796.3|5790.3|5796.8|5790.8|5795.6|5789.6|4
1632935940000|2021-09-29 17:19:00|5795.9|5789.9|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|1
1632935950000|2021-09-29 17:19:10|5796.1|5790.1|5794.9|5788.9|5796.1|5790.1|5794.9|5788.9|4
1632935960000|2021-09-29 17:19:20|5794.8|5788.8|5794.8|5788.8|5794.9|5788.9|5794.8|5788.8|4
1632935970000|2021-09-29 17:19:30|5795.3|5789.3|5793.3|5787.3|5795.3|5789.3|5793.3|5787.3|6
1632935980000|2021-09-29 17:19:40|5792.8|5786.8|5792.9|5786.9|5794.8|5788.8|5792.8|5786.8|9
1632935990000|2021-09-29 17:19:50|5793.3|5787.3|5793.3|5787.3|5793.8|5787.8|5792.8|5786.8|4
1632936000000|2021-09-29 17:20:00|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.3|5787.3|446
1632936010000|2021-09-29 17:20:10|5794.8|5788.8|5797.8|5791.8|5797.8|5791.8|5794.8|5788.8|11
1632936020000|2021-09-29 17:20:20|||||||||11
1632936030000|2021-09-29 17:20:30|5798.6|5792.6|5797.8|5791.8|5798.8|5792.8|5797.8|5791.8|6
1632936040000|2021-09-29 17:20:40|5797.3|5791.3|5794.8|5788.8|5797.3|5791.3|5794.8|5788.8|1
1632936050000|2021-09-29 17:20:50|5794.9|5788.9|5795.3|5789.3|5795.3|5789.3|5794.9|5788.9|2
1632936060000|2021-09-29 17:21:00|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|0
1632936070000|2021-09-29 17:21:10|5794.6|5788.6|5793.8|5787.8|5794.6|5788.6|5793.8|5787.8|1
1632936080000|2021-09-29 17:21:20|5794.8|5788.8|5793.3|5787.3|5794.8|5788.8|5793.3|5787.3|3
1632936090000|2021-09-29 17:21:30|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|0
1632936100000|2021-09-29 17:21:40|5793.9|5787.9|5794.3|5788.3|5794.3|5788.3|5793.9|5787.9|0
1632936110000|2021-09-29 17:21:50|5793.8|5787.8|5793.3|5787.3|5794.1|5788.1|5793.3|5787.3|0
1632936120000|2021-09-29 17:22:00|||||||||7
1632936130000|2021-09-29 17:22:10|5793.6|5787.6|5794.6|5788.6|5794.6|5788.6|5793.6|5787.6|3
1632936140000|2021-09-29 17:22:20|5794.1|5788.1|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|1
1632936170000|2021-09-29 17:22:50|5790.4|5784.4|5790.3|5784.3|5790.4|5784.4|5790.3|5784.3|12
1632936180000|2021-09-29 17:23:00|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5789.8|5783.8|0
1632936190000|2021-09-29 17:23:10|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5788.8|5782.8|5
1632936200000|2021-09-29 17:23:20|5788.8|5782.8|5789.1|5783.1|5789.3|5783.3|5788.8|5782.8|15
1632936210000|2021-09-29 17:23:30|||||||||5
1632936220000|2021-09-29 17:23:40|5788.2|5782.2|5787.4|5781.4|5788.3|5782.3|5787.4|5781.4|27
1632936230000|2021-09-29 17:23:50|5787.8|5781.8|5787.1|5781.1|5788.1|5782.1|5786.9|5780.9|20
1632936240000|2021-09-29 17:24:00|5786.8|5780.8|5787.1|5781.1|5787.6|5781.6|5786.1|5780.1|8
1632936250000|2021-09-29 17:24:10|5786.8|5780.8|5786.1|5780.1|5787.6|5781.6|5786.1|5780.1|12
1632936260000|2021-09-29 17:24:20|||||||||7
1632936270000|2021-09-29 17:24:30|5786.6|5780.6|5787.3|5781.3|5787.3|5781.3|5786.1|5780.1|9
1632936280000|2021-09-29 17:24:40|5787.8|5781.8|5785.1|5779.1|5787.8|5781.8|5785.1|5779.1|32
1632936290000|2021-09-29 17:24:50|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|1
1632936300000|2021-09-29 17:25:00|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5784.8|5778.8|1
1632936310000|2021-09-29 17:25:10|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1632936320000|2021-09-29 17:25:20|5785.1|5779.1|5785.3|5779.3|5785.3|5779.3|5784.5|5778.5|117
1632936330000|2021-09-29 17:25:30|||||||||4
1632936340000|2021-09-29 17:25:40|5784.9|5778.9|5783.2|5777.2|5786.8|5780.8|5783.2|5777.2|55
1632936350000|2021-09-29 17:25:50|5783.6|5777.6|5783.4|5777.4|5783.6|5777.6|5783.4|5777.4|4
1632936360000|2021-09-29 17:26:00|5783.8|5777.8|5784.9|5778.9|5786.1|5780.1|5783.8|5777.8|90
1632936370000|2021-09-29 17:26:10|5785.1|5779.1|5785.9|5779.9|5785.9|5779.9|5785.1|5779.1|7
1632936380000|2021-09-29 17:26:20|5785.6|5779.6|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|7
1632936390000|2021-09-29 17:26:30|5785.2|5779.2|5785.4|5779.4|5785.7|5779.7|5785.2|5779.2|9
1632936400000|2021-09-29 17:26:40|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|2
1632936410000|2021-09-29 17:26:50|5787.9|5781.9|5789.7|5783.7|5789.7|5783.7|5787.9|5781.9|7
1632936420000|2021-09-29 17:27:00|5790.7|5784.7|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632936430000|2021-09-29 17:27:10|5790.4|5784.4|5787.9|5781.9|5790.4|5784.4|5787.2|5781.2|10
1632936440000|2021-09-29 17:27:20|5787.2|5781.2|5786.9|5780.9|5787.7|5781.7|5786.9|5780.9|8
1632936450000|2021-09-29 17:27:30|5786.4|5780.4|5785.9|5779.9|5786.4|5780.4|5785.9|5779.9|10
1632936460000|2021-09-29 17:27:40|5785.6|5779.6|5786.4|5780.4|5786.4|5780.4|5785.2|5779.2|1
1632936470000|2021-09-29 17:27:50|5786.2|5780.2|5782.7|5776.7|5786.2|5780.2|5782.7|5776.7|6
1632936480000|2021-09-29 17:28:00|5782.9|5776.9|5783.9|5777.9|5783.9|5777.9|5782.9|5776.9|0
1632936490000|2021-09-29 17:28:10|||||||||2
1632936500000|2021-09-29 17:28:20|5783.7|5777.7|5783.9|5777.9|5783.9|5777.9|5783.7|5777.7|0
1632936510000|2021-09-29 17:28:30|5783.4|5777.4|5782.4|5776.4|5783.4|5777.4|5782.4|5776.4|2
1632936520000|2021-09-29 17:28:40|5782.7|5776.7|5781.9|5775.9|5782.7|5776.7|5781.9|5775.9|25
1632936530000|2021-09-29 17:28:50|5782.2|5776.2|5780.7|5774.7|5782.7|5776.7|5780.4|5774.4|6
1632936540000|2021-09-29 17:29:00|5781.2|5775.2|5783.4|5777.4|5783.4|5777.4|5780.7|5774.7|2
1632936550000|2021-09-29 17:29:10|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5782.9|5776.9|26
1632936560000|2021-09-29 17:29:20|5784.8|5778.8|5785.1|5779.1|5785.4|5779.4|5784.8|5778.8|2
1632936570000|2021-09-29 17:29:30|5784.9|5778.9|5781.7|5775.7|5784.9|5778.9|5780.7|5774.7|9
1632936580000|2021-09-29 17:29:40|5782.4|5776.4|5782.9|5776.9|5782.9|5776.9|5782.4|5776.4|0
1632936590000|2021-09-29 17:29:50|5783.7|5777.7|5784.1|5778.1|5784.7|5778.7|5782.9|5776.9|3
1632936600000|2021-09-29 17:30:00|5783.9|5777.9|5784.4|5778.4|5784.9|5778.9|5783.9|5777.9|2
1632936610000|2021-09-29 17:30:10|5785.4|5779.4|5784.9|5778.9|5785.4|5779.4|5784.4|5778.4|4
1632936620000|2021-09-29 17:30:20|5782.9|5776.9|5781.9|5775.9|5783.4|5777.4|5781.9|5775.9|11
1632936630000|2021-09-29 17:30:30|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|28
1632936640000|2021-09-29 17:30:40|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5782.9|5776.9|1
1632936650000|2021-09-29 17:30:50|5783.5|5777.5|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|0
1632936660000|2021-09-29 17:31:00|5783.4|5777.4|5783.7|5777.7|5783.7|5777.7|5783.4|5777.4|0
1632936670000|2021-09-29 17:31:10|5782.9|5776.9|5781.9|5775.9|5783.2|5777.2|5781.9|5775.9|23
1632936680000|2021-09-29 17:31:20|5782.4|5776.4|5781.9|5775.9|5782.7|5776.7|5781.2|5775.2|4
1632936690000|2021-09-29 17:31:30|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|22
1632936700000|2021-09-29 17:31:40|5782.4|5776.4|5782.7|5776.7|5782.7|5776.7|5782.4|5776.4|0
1632936710000|2021-09-29 17:31:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632936720000|2021-09-29 17:32:00|5782.9|5776.9|5786.4|5780.4|5786.4|5780.4|5782.2|5776.2|33
1632936730000|2021-09-29 17:32:10|5786.6|5780.6|5786.6|5780.6|5788.4|5782.4|5786.4|5780.4|36
1632936740000|2021-09-29 17:32:20|5787.1|5781.1|5785.9|5779.9|5787.1|5781.1|5785.9|5779.9|3
1632936750000|2021-09-29 17:32:30|5786.1|5780.1|5787.9|5781.9|5787.9|5781.9|5786.1|5780.1|5
1632936760000|2021-09-29 17:32:40|5788.4|5782.4|5788.9|5782.9|5788.9|5782.9|5788.4|5782.4|0
1632936770000|2021-09-29 17:32:50|5789.4|5783.4|5786.9|5780.9|5789.4|5783.4|5786.9|5780.9|9
1632936780000|2021-09-29 17:33:00|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5786.9|5780.9|0
1632936790000|2021-09-29 17:33:10|5787.6|5781.6|5786.9|5780.9|5787.9|5781.9|5786.9|5780.9|5
1632936800000|2021-09-29 17:33:20|5787.4|5781.4|5789.1|5783.1|5789.4|5783.4|5786.9|5780.9|6
1632936820000|2021-09-29 17:33:40|5788.8|5782.8|5788.9|5782.9|5788.9|5782.9|5788.4|5782.4|0
1632936830000|2021-09-29 17:33:50|5788.4|5782.4|5789.4|5783.4|5789.4|5783.4|5788.4|5782.4|2
1632936840000|2021-09-29 17:34:00|||||||||65
1632936850000|2021-09-29 17:34:10|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|2
1632936860000|2021-09-29 17:34:20|5790.2|5784.2|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|1
1632936870000|2021-09-29 17:34:30|5790.2|5784.2|5791.4|5785.4|5791.4|5785.4|5790.2|5784.2|6
1632936880000|2021-09-29 17:34:40|5792.1|5786.1|5789.9|5783.9|5792.1|5786.1|5789.9|5783.9|6
1632936890000|2021-09-29 17:34:50|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|0
1632936900000|2021-09-29 17:35:00|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|3
1632936910000|2021-09-29 17:35:10|||||||||3
1632936950000|2021-09-29 17:35:50|5790.4|5784.4|5791.9|5785.9|5791.9|5785.9|5790.4|5784.4|6
1632936970000|2021-09-29 17:36:10|5792.2|5786.2|5791.9|5785.9|5792.9|5786.9|5791.9|5785.9|14
1632936980000|2021-09-29 17:36:20|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5790.1|5784.1|123
1632936990000|2021-09-29 17:36:30|||||||||2
1632937000000|2021-09-29 17:36:40|5789.8|5783.8|5789.3|5783.3|5789.8|5783.8|5788.8|5782.8|15
1632937010000|2021-09-29 17:36:50|5789.6|5783.6|5789.8|5783.8|5789.8|5783.8|5789.6|5783.6|1
1632937020000|2021-09-29 17:37:00|5789.4|5783.4|5790.3|5784.3|5790.3|5784.3|5788.8|5782.8|7
1632937040000|2021-09-29 17:37:20|5790.6|5784.6|5791.8|5785.8|5792.1|5786.1|5790.6|5784.6|0
1632937060000|2021-09-29 17:37:40|5791.3|5785.3|5788.8|5782.8|5791.3|5785.3|5788.8|5782.8|16
1632937070000|2021-09-29 17:37:50|||||||||7
1632937080000|2021-09-29 17:38:00|5789.1|5783.1|5788.8|5782.8|5789.1|5783.1|5788.8|5782.8|5
1632937090000|2021-09-29 17:38:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1632937100000|2021-09-29 17:38:20|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|0
1632937120000|2021-09-29 17:38:40|||||||||1
1632937130000|2021-09-29 17:38:50|5789.4|5783.4|5789.6|5783.6|5789.6|5783.6|5789.4|5783.4|3
1632937140000|2021-09-29 17:39:00|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5789.3|5783.3|6
1632937150000|2021-09-29 17:39:10|5790.4|5784.4|5790.8|5784.8|5790.8|5784.8|5790.3|5784.3|0
1632937160000|2021-09-29 17:39:20|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|2
1632937170000|2021-09-29 17:39:30|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|3
1632937180000|2021-09-29 17:39:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5791.8|5785.8|4
1632937190000|2021-09-29 17:39:50|5791.8|5785.8|5790.1|5784.1|5791.8|5785.8|5790.1|5784.1|12
1632937200000|2021-09-29 17:40:00|5789.8|5783.8|5791.1|5785.1|5791.1|5785.1|5789.8|5783.8|3
1632937210000|2021-09-29 17:40:10|5790.6|5784.6|5789.8|5783.8|5790.6|5784.6|5789.8|5783.8|1
1632937220000|2021-09-29 17:40:20|5790.1|5784.1|5788.8|5782.8|5790.1|5784.1|5788.3|5782.3|3
1632937240000|2021-09-29 17:40:40|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|2
1632937250000|2021-09-29 17:40:50|5789.8|5783.8|5791.1|5785.1|5791.1|5785.1|5789.8|5783.8|11
1632937260000|2021-09-29 17:41:00|5790.6|5784.6|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|0
1632937270000|2021-09-29 17:41:10|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|10
1632937280000|2021-09-29 17:41:20|5789.4|5783.4|5789.8|5783.8|5790.1|5784.1|5789.4|5783.4|1
1632937290000|2021-09-29 17:41:30|||||||||1
1632937300000|2021-09-29 17:41:40|5789.4|5783.4|5789.8|5783.8|5789.8|5783.8|5789.3|5783.3|1
1632937310000|2021-09-29 17:41:50|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5789.3|5783.3|4
1632937320000|2021-09-29 17:42:00|5790.1|5784.1|5789.3|5783.3|5790.1|5784.1|5789.1|5783.1|0
1632937330000|2021-09-29 17:42:10|5789.6|5783.6|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|2
1632937350000|2021-09-29 17:42:30|5790.6|5784.6|5789.3|5783.3|5790.6|5784.6|5789.3|5783.3|5
1632937360000|2021-09-29 17:42:40|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1632937370000|2021-09-29 17:42:50|5789.9|5783.9|5790.1|5784.1|5790.6|5784.6|5789.3|5783.3|1
1632937380000|2021-09-29 17:43:00|5789.6|5783.6|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|37
1632937390000|2021-09-29 17:43:10|5788.9|5782.9|5788.8|5782.8|5788.9|5782.9|5788.8|5782.8|18
1632937400000|2021-09-29 17:43:20|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|4
1632937410000|2021-09-29 17:43:30|||||||||5
1632937430000|2021-09-29 17:43:50|5789.1|5783.1|5789.3|5783.3|5789.3|5783.3|5788.8|5782.8|3
1632937440000|2021-09-29 17:44:00|5789.4|5783.4|5789.1|5783.1|5789.8|5783.8|5789.1|5783.1|0
1632937450000|2021-09-29 17:44:10|5789.4|5783.4|5788.9|5782.9|5790.1|5784.1|5788.9|5782.9|3
1632937460000|2021-09-29 17:44:20|5789.1|5783.1|5790.7|5784.7|5790.7|5784.7|5789.1|5783.1|5
1632937470000|2021-09-29 17:44:30|5790.9|5784.9|5791.2|5785.2|5791.4|5785.4|5790.9|5784.9|3
1632937480000|2021-09-29 17:44:40|5791.4|5785.4|5791.7|5785.7|5791.7|5785.7|5791.4|5785.4|1
1632937490000|2021-09-29 17:44:50|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.6|5785.6|10
1632937500000|2021-09-29 17:45:00|5791.6|5785.6|5790.9|5784.9|5791.6|5785.6|5790.9|5784.9|3
1632937510000|2021-09-29 17:45:10|5790.6|5784.6|5790.4|5784.4|5790.9|5784.9|5789.9|5783.9|13
1632937520000|2021-09-29 17:45:20|5790.7|5784.7|5790.7|5784.7|5791.2|5785.2|5790.7|5784.7|1
1632937540000|2021-09-29 17:45:40|5791.2|5785.2|5791.1|5785.1|5791.2|5785.2|5790.6|5784.6|5
1632937550000|2021-09-29 17:45:50|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|0
1632937560000|2021-09-29 17:46:00|5791.1|5785.1|5792.8|5786.8|5793.1|5787.1|5791.1|5785.1|3
1632937570000|2021-09-29 17:46:10|5791.8|5785.8|5791.1|5785.1|5792.3|5786.3|5791.1|5785.1|4
1632937590000|2021-09-29 17:46:30|5791.3|5785.3|5793.1|5787.1|5793.1|5787.1|5791.1|5785.1|1
1632937600000|2021-09-29 17:46:40|5793.6|5787.6|5795.1|5789.1|5795.6|5789.6|5793.6|5787.6|7
1632937610000|2021-09-29 17:46:50|5794.6|5788.6|5794.1|5788.1|5795.6|5789.6|5794.1|5788.1|4
1632937630000|2021-09-29 17:47:10|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|1
1632937640000|2021-09-29 17:47:20|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.6|5787.6|17
1632937650000|2021-09-29 17:47:30|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.8|5787.8|19
1632937660000|2021-09-29 17:47:40|5793.4|5787.4|5793.4|5787.4|5793.7|5787.7|5793.4|5787.4|3
1632937670000|2021-09-29 17:47:50|5793.9|5787.9|5794.1|5788.1|5794.1|5788.1|5793.4|5787.4|0
1632937680000|2021-09-29 17:48:00|||||||||1
1632937690000|2021-09-29 17:48:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5793.8|5787.8|2
1632937700000|2021-09-29 17:48:20|5794.6|5788.6|5794.1|5788.1|5794.6|5788.6|5793.6|5787.6|21
1632937720000|2021-09-29 17:48:40|5793.8|5787.8|5794.1|5788.1|5794.1|5788.1|5793.8|5787.8|12
1632937730000|2021-09-29 17:48:50|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|0
1632937740000|2021-09-29 17:49:00|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|1
1632937750000|2021-09-29 17:49:10|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|1
1632937760000|2021-09-29 17:49:20|||||||||1
1632937770000|2021-09-29 17:49:30|5795.1|5789.1|5795.3|5789.3|5795.3|5789.3|5794.8|5788.8|3
1632937780000|2021-09-29 17:49:40|5794.9|5788.9|5794.8|5788.8|5795.3|5789.3|5794.8|5788.8|2
1632937790000|2021-09-29 17:49:50|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|2
1632937800000|2021-09-29 17:50:00|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|3
1632937810000|2021-09-29 17:50:10|||||||||1
1632937830000|2021-09-29 17:50:30|5795.1|5789.1|5793.8|5787.8|5795.3|5789.3|5793.8|5787.8|2
1632937840000|2021-09-29 17:50:40|5793.9|5787.9|5794.3|5788.3|5794.3|5788.3|5793.6|5787.6|7
1632937850000|2021-09-29 17:50:50|5794.1|5788.1|5793.8|5787.8|5794.8|5788.8|5793.8|5787.8|2
1632937860000|2021-09-29 17:51:00|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.8|5787.8|0
1632937870000|2021-09-29 17:51:10|5793.9|5787.9|5793.8|5787.8|5794.3|5788.3|5793.6|5787.6|0
1632937880000|2021-09-29 17:51:20|5794.3|5788.3|5793.8|5787.8|5794.3|5788.3|5793.8|5787.8|3
1632937890000|2021-09-29 17:51:30|5792.8|5786.8|5793.1|5787.1|5793.3|5787.3|5792.8|5786.8|24
1632937900000|2021-09-29 17:51:40|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|6
1632937910000|2021-09-29 17:51:50|5793.6|5787.6|5793.3|5787.3|5795.6|5789.6|5792.8|5786.8|21
1632937920000|2021-09-29 17:52:00|5794|5788|5795.8|5789.8|5795.8|5789.8|5794|5788|4
1632937930000|2021-09-29 17:52:10|5795.6|5789.6|5795.1|5789.1|5795.6|5789.6|5794.8|5788.8|3
1632937940000|2021-09-29 17:52:20|5795.3|5789.3|5795.1|5789.1|5795.4|5789.4|5795.1|5789.1|1
1632937950000|2021-09-29 17:52:30|5795.8|5789.8|5794.8|5788.8|5795.8|5789.8|5794.8|5788.8|0
1632937960000|2021-09-29 17:52:40|5795.1|5789.1|5795.8|5789.8|5796.1|5790.1|5794.8|5788.8|15
1632937970000|2021-09-29 17:52:50|5796.1|5790.1|5797.1|5791.1|5797.6|5791.6|5796.1|5790.1|7
1632937980000|2021-09-29 17:53:00|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|0
1632937990000|2021-09-29 17:53:10|||||||||47
1632938010000|2021-09-29 17:53:30|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|48
1632938030000|2021-09-29 17:53:50|||||||||1
1632938040000|2021-09-29 17:54:00|||||||||2
1632938050000|2021-09-29 17:54:10|5796.4|5790.4|5795.8|5789.8|5796.4|5790.4|5795.8|5789.8|4
1632938070000|2021-09-29 17:54:30|5795.6|5789.6|5794.8|5788.8|5795.6|5789.6|5794.8|5788.8|7
1632938080000|2021-09-29 17:54:40|5795.6|5789.6|5795.3|5789.3|5795.6|5789.6|5795.3|5789.3|6
1632938090000|2021-09-29 17:54:50|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|2
1632938100000|2021-09-29 17:55:00|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5794.8|5788.8|3
1632938110000|2021-09-29 17:55:10|5794.8|5788.8|5791.8|5785.8|5795.3|5789.3|5791.8|5785.8|6
1632938130000|2021-09-29 17:55:30|||||||||10
1632938150000|2021-09-29 17:55:50|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|7
1632938160000|2021-09-29 17:56:00|5792.8|5786.8|5793.6|5787.6|5793.6|5787.6|5792.8|5786.8|14
1632938170000|2021-09-29 17:56:10|5792.8|5786.8|5792.1|5786.1|5792.8|5786.8|5792.1|5786.1|3
1632938180000|2021-09-29 17:56:20|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|4
1632938190000|2021-09-29 17:56:30|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|0
1632938200000|2021-09-29 17:56:40|5791.4|5785.4|5790.8|5784.8|5791.4|5785.4|5790.8|5784.8|32
1632938210000|2021-09-29 17:56:50|||||||||2
1632938220000|2021-09-29 17:57:00|5791.1|5785.1|5789.3|5783.3|5791.1|5785.1|5789.1|5783.1|3
1632938230000|2021-09-29 17:57:10|||||||||1
1632938240000|2021-09-29 17:57:20|5789.1|5783.1|5788.3|5782.3|5789.1|5783.1|5788.3|5782.3|2
1632938250000|2021-09-29 17:57:30|5787.9|5781.9|5788.1|5782.1|5788.1|5782.1|5787.9|5781.9|1
1632938260000|2021-09-29 17:57:40|5787.8|5781.8|5788.1|5782.1|5788.1|5782.1|5787.8|5781.8|11
1632938270000|2021-09-29 17:57:50|5788.3|5782.3|5787.8|5781.8|5788.6|5782.6|5787.8|5781.8|22
1632938280000|2021-09-29 17:58:00|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5786.3|5780.3|6
1632938290000|2021-09-29 17:58:10|5786.1|5780.1|5786.3|5780.3|5786.3|5780.3|5786.1|5780.1|1
1632938300000|2021-09-29 17:58:20|5786.1|5780.1|5787.6|5781.6|5787.6|5781.6|5785.8|5779.8|19
1632938310000|2021-09-29 17:58:30|5787.1|5781.1|5785.6|5779.6|5787.1|5781.1|5785.6|5779.6|16
1632938320000|2021-09-29 17:58:40|5786.8|5780.8|5786.8|5780.8|5787.1|5781.1|5786.8|5780.8|2
1632938330000|2021-09-29 17:58:50|5787.1|5781.1|5786.8|5780.8|5787.3|5781.3|5786.8|5780.8|0
1632938340000|2021-09-29 17:59:00|5785.8|5779.8|5785.8|5779.8|5786.3|5780.3|5785.6|5779.6|11
1632938350000|2021-09-29 17:59:10|5786.3|5780.3|5786.8|5780.8|5786.8|5780.8|5785.8|5779.8|9
1632938360000|2021-09-29 17:59:20|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|9
1632938370000|2021-09-29 17:59:30|5783.8|5777.8|5783.8|5777.8|5784.1|5778.1|5783.8|5777.8|12
1632938390000|2021-09-29 17:59:50|5782.8|5776.8|5782.1|5776.1|5782.8|5776.8|5782.1|5776.1|5
1632938400000|2021-09-29 18:00:00|5781.8|5775.8|5783.8|5777.8|5783.8|5777.8|5781.6|5775.6|11
1632938410000|2021-09-29 18:00:10|5783.1|5777.1|5782.9|5776.9|5783.3|5777.3|5782.8|5776.8|5
1632938420000|2021-09-29 18:00:20|5782.8|5776.8|5782.9|5776.9|5783.3|5777.3|5781.8|5775.8|38
1632938430000|2021-09-29 18:00:30|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1632938440000|2021-09-29 18:00:40|5782.6|5776.6|5781.8|5775.8|5782.6|5776.6|5780.9|5774.9|12
1632938450000|2021-09-29 18:00:50|5781.9|5775.9|5780.8|5774.8|5781.9|5775.9|5780.8|5774.8|3
1632938460000|2021-09-29 18:01:00|5780.9|5774.9|5782.8|5776.8|5782.8|5776.8|5780.9|5774.9|50
1632938470000|2021-09-29 18:01:10|5781.8|5775.8|5781.1|5775.1|5781.8|5775.8|5781.1|5775.1|107
1632938480000|2021-09-29 18:01:20|5780.8|5774.8|5782.3|5776.3|5782.8|5776.8|5780.8|5774.8|9
1632938490000|2021-09-29 18:01:30|5782.1|5776.1|5781.3|5775.3|5782.1|5776.1|5780.8|5774.8|6
1632938500000|2021-09-29 18:01:40|5782.1|5776.1|5783.3|5777.3|5783.3|5777.3|5782.1|5776.1|13
1632938510000|2021-09-29 18:01:50|5783.6|5777.6|5785.8|5779.8|5785.8|5779.8|5783.6|5777.6|0
1632938520000|2021-09-29 18:02:00|5786.8|5780.8|5786.3|5780.3|5787.8|5781.8|5786.3|5780.3|14
1632938530000|2021-09-29 18:02:10|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|15
1632938540000|2021-09-29 18:02:20|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5784.8|5778.8|35
1632938550000|2021-09-29 18:02:30|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1632938560000|2021-09-29 18:02:40|5785.1|5779.1|5784.3|5778.3|5785.1|5779.1|5784.3|5778.3|4
1632938570000|2021-09-29 18:02:50|5783.8|5777.8|5783.8|5777.8|5784.3|5778.3|5783.8|5777.8|0
1632938580000|2021-09-29 18:03:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5783.3|5777.3|4
1632938590000|2021-09-29 18:03:10|5784.8|5778.8|5785.3|5779.3|5785.3|5779.3|5784.8|5778.8|7
1632938600000|2021-09-29 18:03:20|5785.4|5779.4|5785.3|5779.3|5785.4|5779.4|5785.3|5779.3|0
1632938610000|2021-09-29 18:03:30|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|18
1632938620000|2021-09-29 18:03:40|||||||||9
1632938630000|2021-09-29 18:03:50|5785.3|5779.3|5784.6|5778.6|5785.3|5779.3|5784.6|5778.6|2
1632938640000|2021-09-29 18:04:00|5785.3|5779.3|5783.9|5777.9|5785.3|5779.3|5783.9|5777.9|24
1632938650000|2021-09-29 18:04:10|5784.1|5778.1|5784.4|5778.4|5784.4|5778.4|5784.1|5778.1|1
1632938660000|2021-09-29 18:04:20|5784.3|5778.3|5782.8|5776.8|5784.4|5778.4|5782.8|5776.8|11
1632938670000|2021-09-29 18:04:30|5781.8|5775.8|5781.4|5775.4|5781.8|5775.8|5780.9|5774.9|6
1632938680000|2021-09-29 18:04:40|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.1|5775.1|11
1632938690000|2021-09-29 18:04:50|5781.1|5775.1|5781.1|5775.1|5781.3|5775.3|5781.1|5775.1|0
1632938700000|2021-09-29 18:05:00|5781.3|5775.3|5782.3|5776.3|5782.8|5776.8|5780.8|5774.8|5
1632938710000|2021-09-29 18:05:10|5784.1|5778.1|5784.8|5778.8|5785.1|5779.1|5784.1|5778.1|14
1632938720000|2021-09-29 18:05:20|5784.1|5778.1|5784.6|5778.6|5784.8|5778.8|5784.1|5778.1|5
1632938730000|2021-09-29 18:05:30|5784.3|5778.3|5782.6|5776.6|5784.3|5778.3|5782.3|5776.3|6
1632938740000|2021-09-29 18:05:40|5782.8|5776.8|5781.3|5775.3|5783.3|5777.3|5781.3|5775.3|32
1632938750000|2021-09-29 18:05:50|5782|5776|5782.9|5776.9|5783.4|5777.4|5782|5776|2
1632938760000|2021-09-29 18:06:00|||||||||1
1632938770000|2021-09-29 18:06:10|5782.3|5776.3|5782.4|5776.4|5782.4|5776.4|5781.9|5775.9|9
1632938780000|2021-09-29 18:06:20|5782.8|5776.8|5781.8|5775.8|5782.8|5776.8|5781.1|5775.1|63
1632938790000|2021-09-29 18:06:30|5782.4|5776.4|5780.8|5774.8|5782.9|5776.9|5780.6|5774.6|8
1632938800000|2021-09-29 18:06:40|5780.6|5774.6|5781.3|5775.3|5781.3|5775.3|5780.6|5774.6|5
1632938810000|2021-09-29 18:06:50|5781.6|5775.6|5783.1|5777.1|5783.1|5777.1|5781.6|5775.6|5
1632938820000|2021-09-29 18:07:00|5782.1|5776.1|5781.3|5775.3|5782.8|5776.8|5781.3|5775.3|4
1632938830000|2021-09-29 18:07:10|5781.6|5775.6|5780.3|5774.3|5782.4|5776.4|5780.3|5774.3|7
1632938840000|2021-09-29 18:07:20|5779.8|5773.8|5778.6|5772.6|5780.8|5774.8|5778.6|5772.6|106
1632938850000|2021-09-29 18:07:30|5779.8|5773.8|5778.4|5772.4|5779.8|5773.8|5778.4|5772.4|159
1632938860000|2021-09-29 18:07:40|5778.6|5772.6|5779.1|5773.1|5779.3|5773.3|5778.6|5772.6|8
1632938870000|2021-09-29 18:07:50|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.1|5771.1|11
1632938880000|2021-09-29 18:08:00|5777.1|5771.1|5779.6|5773.6|5779.6|5773.6|5777.1|5771.1|15
1632938890000|2021-09-29 18:08:10|5779.1|5773.1|5779.6|5773.6|5779.6|5773.6|5779.1|5773.1|1
1632938920000|2021-09-29 18:08:40|5779.4|5773.4|5783.1|5777.1|5783.1|5777.1|5779.4|5773.4|6
1632938930000|2021-09-29 18:08:50|5783.4|5777.4|5784.9|5778.9|5785.4|5779.4|5783.4|5777.4|7
1632938940000|2021-09-29 18:09:00|5784.1|5778.1|5785.4|5779.4|5785.9|5779.9|5783.9|5777.9|18
1632938950000|2021-09-29 18:09:10|5785.1|5779.1|5784.1|5778.1|5785.1|5779.1|5784.1|5778.1|20
1632938960000|2021-09-29 18:09:20|5785.3|5779.3|5785.6|5779.6|5785.6|5779.6|5785.3|5779.3|22
1632938970000|2021-09-29 18:09:30|5784.1|5778.1|5785.6|5779.6|5786.1|5780.1|5784.1|5778.1|50
1632938980000|2021-09-29 18:09:40|5785.3|5779.3|5785.4|5779.4|5785.4|5779.4|5785.1|5779.1|4
1632938990000|2021-09-29 18:09:50|5785.1|5779.1|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|0
1632939000000|2021-09-29 18:10:00|5787.6|5781.6|5783.6|5777.6|5787.6|5781.6|5783.6|5777.6|57
1632939010000|2021-09-29 18:10:10|5783.8|5777.8|5785.6|5779.6|5785.6|5779.6|5783.4|5777.4|8
1632939020000|2021-09-29 18:10:20|5785.9|5779.9|5788.3|5782.3|5788.8|5782.8|5785.9|5779.9|13
1632939030000|2021-09-29 18:10:30|5788.6|5782.6|5788.4|5782.4|5788.6|5782.6|5787.1|5781.1|36
1632939040000|2021-09-29 18:10:40|5788.1|5782.1|5785.6|5779.6|5788.4|5782.4|5785.6|5779.6|13
1632939050000|2021-09-29 18:10:50|5785.9|5779.9|5787.4|5781.4|5788.1|5782.1|5785.9|5779.9|37
1632939060000|2021-09-29 18:11:00|5787.6|5781.6|5787.4|5781.4|5787.6|5781.6|5787.1|5781.1|1
1632939070000|2021-09-29 18:11:10|5787.8|5781.8|5787.4|5781.4|5787.8|5781.8|5787.1|5781.1|36
1632939080000|2021-09-29 18:11:20|5787.8|5781.8|5787.1|5781.1|5788.1|5782.1|5786.6|5780.6|7
1632939090000|2021-09-29 18:11:30|5787.4|5781.4|5788.4|5782.4|5788.4|5782.4|5786.4|5780.4|19
1632939100000|2021-09-29 18:11:40|5788.1|5782.1|5788.4|5782.4|5788.4|5782.4|5788.1|5782.1|26
1632939110000|2021-09-29 18:11:50|5788.1|5782.1|5788.1|5782.1|5789.1|5783.1|5788.1|5782.1|5
1632939120000|2021-09-29 18:12:00|5787.8|5781.8|5786.1|5780.1|5788.1|5782.1|5785.3|5779.3|55
1632939130000|2021-09-29 18:12:10|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|73
1632939140000|2021-09-29 18:12:20|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5784.9|5778.9|34
1632939150000|2021-09-29 18:12:30|5785.6|5779.6|5789.4|5783.4|5789.4|5783.4|5785.6|5779.6|131
1632939160000|2021-09-29 18:12:40|5789.6|5783.6|5787.4|5781.4|5791.4|5785.4|5787.1|5781.1|93
1632939170000|2021-09-29 18:12:50|5787.6|5781.6|5786.6|5780.6|5787.6|5781.6|5786.1|5780.1|62
1632939180000|2021-09-29 18:13:00|5785.4|5779.4|5787.6|5781.6|5788.1|5782.1|5785.4|5779.4|71
1632939190000|2021-09-29 18:13:10|5787.9|5781.9|5786.1|5780.1|5788.4|5782.4|5786.1|5780.1|35
1632939200000|2021-09-29 18:13:20|5786.4|5780.4|5785.6|5779.6|5786.4|5780.4|5785.1|5779.1|143
1632939210000|2021-09-29 18:13:30|5785.1|5779.1|5784.8|5778.8|5785.8|5779.8|5784.4|5778.4|51
1632939220000|2021-09-29 18:13:40|5784.5|5778.5|5785.6|5779.6|5785.6|5779.6|5784.1|5778.1|304
1632939230000|2021-09-29 18:13:50|5785.5|5779.5|5785.5|5779.5|5786.3|5780.3|5785.1|5779.1|375
1632939240000|2021-09-29 18:14:00|5785.8|5779.8|5787.3|5781.3|5788.8|5782.8|5785.3|5779.3|142
1632939250000|2021-09-29 18:14:10|5788.8|5782.8|5788.8|5782.8|5791.3|5785.3|5787.5|5781.5|170
1632939260000|2021-09-29 18:14:20|5789|5783|5789.5|5783.5|5790.3|5784.3|5788.3|5782.3|169
1632939270000|2021-09-29 18:14:30|5790.3|5784.3|5789.1|5783.1|5790.3|5784.3|5788.3|5782.3|233
1632939280000|2021-09-29 18:14:40|5789.4|5783.4|5787.6|5781.6|5789.4|5783.4|5787.1|5781.1|121
1632939290000|2021-09-29 18:14:50|5787.1|5781.1|5785.1|5779.1|5787.1|5781.1|5785.1|5779.1|160
1632939300000|2021-09-29 18:15:00|5785.4|5779.4|5785.1|5779.1|5785.4|5779.4|5785.1|5779.1|92
1632939310000|2021-09-29 18:15:10|5784.8|5778.8|5785.6|5779.6|5786.1|5780.1|5784.1|5778.1|91
1632939320000|2021-09-29 18:15:20|5785.8|5779.8|5787.1|5781.1|5788.4|5782.4|5785.8|5779.8|25
1632939330000|2021-09-29 18:15:30|5786.9|5780.9|5785.3|5779.3|5786.9|5780.9|5785.3|5779.3|80
1632939340000|2021-09-29 18:15:40|5785.1|5779.1|5785.4|5779.4|5786.1|5780.1|5785.1|5779.1|36
1632939350000|2021-09-29 18:15:50|5785.8|5779.8|5784.1|5778.1|5785.9|5779.9|5784.1|5778.1|78
1632939360000|2021-09-29 18:16:00|5784.4|5778.4|5785.1|5779.1|5785.1|5779.1|5784.4|5778.4|63
1632939370000|2021-09-29 18:16:10|5784.8|5778.8|5786.9|5780.9|5786.9|5780.9|5784.8|5778.8|12
1632939380000|2021-09-29 18:16:20|5787.1|5781.1|5785.3|5779.3|5787.1|5781.1|5785.3|5779.3|22
1632939390000|2021-09-29 18:16:30|||||||||5
1632939400000|2021-09-29 18:16:40|5785.9|5779.9|5786.3|5780.3|5786.3|5780.3|5785.9|5779.9|28
1632939410000|2021-09-29 18:16:50|5789.1|5783.1|5788.1|5782.1|5789.1|5783.1|5787.8|5781.8|13
1632939420000|2021-09-29 18:17:00|5787.8|5781.8|5786.8|5780.8|5787.8|5781.8|5786.3|5780.3|11
1632939430000|2021-09-29 18:17:10|5786.5|5780.5|5787.1|5781.1|5787.1|5781.1|5786.3|5780.3|5
1632939440000|2021-09-29 18:17:20|||||||||25
1632939450000|2021-09-29 18:17:30|||||||||5
1632939460000|2021-09-29 18:17:40|||||||||5
1632939470000|2021-09-29 18:17:50|||||||||5
1632939480000|2021-09-29 18:18:00|||||||||15
1632939490000|2021-09-29 18:18:10|5787.3|5781.3|5787.1|5781.1|5787.3|5781.3|5787.1|5781.1|10
1632939500000|2021-09-29 18:18:20|5787.3|5781.3|5788.3|5782.3|5788.3|5782.3|5787.3|5781.3|15
1632939510000|2021-09-29 18:18:30|5787.8|5781.8|5788.3|5782.3|5789.1|5783.1|5787.3|5781.3|9
1632939520000|2021-09-29 18:18:40|5787.8|5781.8|5787.1|5781.1|5789.1|5783.1|5787.1|5781.1|18
1632939530000|2021-09-29 18:18:50|5786.9|5780.9|5787.1|5781.1|5787.1|5781.1|5786.9|5780.9|30
1632939540000|2021-09-29 18:19:00|||||||||14
1632939550000|2021-09-29 18:19:10|5786.9|5780.9|5786.3|5780.3|5787.1|5781.1|5786.3|5780.3|11
1632939560000|2021-09-29 18:19:20|||||||||52
1632939570000|2021-09-29 18:19:30|5786.6|5780.6|5785.8|5779.8|5786.8|5780.8|5785.6|5779.6|1
1632939580000|2021-09-29 18:19:40|5785.3|5779.3|5785.8|5779.8|5785.8|5779.8|5783.1|5777.1|75
1632939590000|2021-09-29 18:19:50|5784.1|5778.1|5786.1|5780.1|5786.3|5780.3|5784.1|5778.1|26
1632960000000|2021-09-30 00:00:00|5782.1|5776.1|5781.6|5775.6|5787.1|5781.1|5779.8|5773.8|60
1632960010000|2021-09-30 00:00:10|5780.6|5774.6|5778.8|5772.8|5783.1|5777.1|5774.6|5768.6|23
1632960020000|2021-09-30 00:00:20|5779.1|5773.1|5779.6|5773.6|5782.5|5776.5|5779.1|5773.1|4
1632960030000|2021-09-30 00:00:30|5780.6|5774.6|5783.1|5777.1|5783.6|5777.6|5780|5774|24
1632960040000|2021-09-30 00:00:40|5781.6|5775.6|5783|5777|5783|5777|5781.6|5775.6|8
1632960050000|2021-09-30 00:00:50|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|2
1632960060000|2021-09-30 00:01:00|5788.8|5782.8|5788.5|5782.5|5788.8|5782.8|5788.5|5782.5|4
1632960070000|2021-09-30 00:01:10|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5
1632960080000|2021-09-30 00:01:20|5788.4|5782.4|5787.1|5781.1|5788.4|5782.4|5786.8|5780.8|3
1632960090000|2021-09-30 00:01:30|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|10
1632960100000|2021-09-30 00:01:40|5785.1|5779.1|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|7
1632960110000|2021-09-30 00:01:50|5786|5780|5787.1|5781.1|5787.1|5781.1|5785.6|5779.6|2
1632960120000|2021-09-30 00:02:00|5787.5|5781.5|5794.8|5788.8|5794.8|5788.8|5787.5|5781.5|21
1632960130000|2021-09-30 00:02:10|5795.1|5789.1|5793.1|5787.1|5795.3|5789.3|5793.1|5787.1|3
1632960140000|2021-09-30 00:02:20|5793.8|5787.8|5792.1|5786.1|5793.8|5787.8|5792.1|5786.1|1
1632960150000|2021-09-30 00:02:30|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1632960170000|2021-09-30 00:02:50|5792.1|5786.1|5796.1|5790.1|5796.1|5790.1|5792.1|5786.1|17
1632960180000|2021-09-30 00:03:00|5796.3|5790.3|5801.1|5795.1|5801.1|5795.1|5796.3|5790.3|18
1632960190000|2021-09-30 00:03:10|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|38
1632960200000|2021-09-30 00:03:20|5801.1|5795.1|5798.3|5792.3|5801.1|5795.1|5797.6|5791.6|12
1632960210000|2021-09-30 00:03:30|5798.5|5792.5|5799|5793|5799|5793|5798|5792|7
1632960220000|2021-09-30 00:03:40|5799.3|5793.3|5799.6|5793.6|5799.6|5793.6|5799.3|5793.3|3
1632960230000|2021-09-30 00:03:50|5800.7|5794.7|5803|5797|5805.1|5799.1|5800.7|5794.7|30
1632960240000|2021-09-30 00:04:00|5803.3|5797.3|5802.6|5796.6|5804|5798|5802.6|5796.6|11
1632960250000|2021-09-30 00:04:10|5802.3|5796.3|5801.1|5795.1|5802.3|5796.3|5799.6|5793.6|14
1632960260000|2021-09-30 00:04:20|5800.6|5794.6|5799.1|5793.1|5800.6|5794.6|5798.1|5792.1|4
1632960270000|2021-09-30 00:04:30|5799.6|5793.6|5799.1|5793.1|5799.6|5793.6|5798.8|5792.8|2
1632960280000|2021-09-30 00:04:40|5799.6|5793.6|5799.1|5793.1|5800|5794|5799.1|5793.1|0
1632960290000|2021-09-30 00:04:50|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|0
1632960300000|2021-09-30 00:05:00|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|11
1632960310000|2021-09-30 00:05:10|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960340000|2021-09-30 00:05:40|5799.1|5793.1|5798.1|5792.1|5799.1|5793.1|5798.1|5792.1|5
1632960360000|2021-09-30 00:06:00|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960370000|2021-09-30 00:06:10|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632960380000|2021-09-30 00:06:20|5799.1|5793.1|5799.6|5793.6|5800.1|5794.1|5799.1|5793.1|6
1632960390000|2021-09-30 00:06:30|5800.3|5794.3|5799.1|5793.1|5800.8|5794.8|5799.1|5793.1|3
1632960400000|2021-09-30 00:06:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960410000|2021-09-30 00:06:50|5798.5|5792.5|5797.6|5791.6|5798.5|5792.5|5797.6|5791.6|4
1632960420000|2021-09-30 00:07:00|5797.1|5791.1|5796.3|5790.3|5797.3|5791.3|5795.5|5789.5|2
1632960430000|2021-09-30 00:07:10|5796.6|5790.6|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632960440000|2021-09-30 00:07:20|5795.6|5789.6|5796.1|5790.1|5796.1|5790.1|5795.6|5789.6|12
1632960450000|2021-09-30 00:07:30|5795.6|5789.6|5795.8|5789.8|5795.8|5789.8|5795.6|5789.6|0
1632960460000|2021-09-30 00:07:40|5795.6|5789.6|5797.5|5791.5|5797.5|5791.5|5795.6|5789.6|3
1632960470000|2021-09-30 00:07:50|5797.1|5791.1|5797.5|5791.5|5797.5|5791.5|5797.1|5791.1|0
1632960480000|2021-09-30 00:08:00|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1632960490000|2021-09-30 00:08:10|5797|5791|5796.6|5790.6|5797|5791|5796.6|5790.6|1
1632960500000|2021-09-30 00:08:20|5796.5|5790.5|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632960530000|2021-09-30 00:08:50|5796.5|5790.5|5797.1|5791.1|5797.1|5791.1|5796.5|5790.5|0
1632960540000|2021-09-30 00:09:00|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1632960550000|2021-09-30 00:09:10|5796.1|5790.1|5795.4|5789.4|5796.1|5790.1|5795.4|5789.4|3
1632960560000|2021-09-30 00:09:20|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|1
1632960570000|2021-09-30 00:09:30|5792.6|5786.6|5792.3|5786.3|5792.6|5786.6|5792.3|5786.3|1
1632960580000|2021-09-30 00:09:40|5793|5787|5792.6|5786.6|5793|5787|5792.6|5786.6|0
1632960590000|2021-09-30 00:09:50|5793|5787|5793|5787|5793|5787|5793|5787|0
1632960600000|2021-09-30 00:10:00|5793.1|5787.1|5793.5|5787.5|5793.5|5787.5|5793|5787|3
1632960630000|2021-09-30 00:10:30|||||||||9
1632960640000|2021-09-30 00:10:40|||||||||2
1632960670000|2021-09-30 00:11:10|||||||||45
1632960680000|2021-09-30 00:11:20|5793.6|5787.6|5794|5788|5794|5788|5793.6|5787.6|0
1632960720000|2021-09-30 00:12:00|5794.3|5788.3|5795.1|5789.1|5795.3|5789.3|5794.3|5788.3|3
1632960750000|2021-09-30 00:12:30|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5795.1|5789.1|0
1632960780000|2021-09-30 00:13:00|5795.5|5789.5|5796.1|5790.1|5796.1|5790.1|5795.3|5789.3|0
1632960800000|2021-09-30 00:13:20|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5795.1|5789.1|0
1632960810000|2021-09-30 00:13:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1632960820000|2021-09-30 00:13:40|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|1
1632960830000|2021-09-30 00:13:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1632960860000|2021-09-30 00:14:20|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|0
1632960880000|2021-09-30 00:14:40|5793|5787|5792.6|5786.6|5793|5787|5792.6|5786.6|1
1632960900000|2021-09-30 00:15:00|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|2
1632960910000|2021-09-30 00:15:10|||||||||3
1632960920000|2021-09-30 00:15:20|5793.6|5787.6|5794.3|5788.3|5794.3|5788.3|5793.6|5787.6|2
1632960930000|2021-09-30 00:15:30|5794|5788|5793.8|5787.8|5794|5788|5793.3|5787.3|1
1632960940000|2021-09-30 00:15:40|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1632960960000|2021-09-30 00:16:00|5794.3|5788.3|5793.6|5787.6|5794.3|5788.3|5793.6|5787.6|1
1632960980000|2021-09-30 00:16:20|5794.5|5788.5|5797.6|5791.6|5797.6|5791.6|5794.5|5788.5|24
1632961010000|2021-09-30 00:16:50|||||||||9
1632961020000|2021-09-30 00:17:00|5797.8|5791.8|5797.3|5791.3|5798.1|5792.1|5796.8|5790.8|1
1632961030000|2021-09-30 00:17:10|5797|5791|5796.8|5790.8|5797|5791|5796.8|5790.8|0
1632961050000|2021-09-30 00:17:30|5796.5|5790.5|5796.3|5790.3|5796.5|5790.5|5796.3|5790.3|2
1632961080000|2021-09-30 00:18:00|5796.1|5790.1|5798.6|5792.6|5799.1|5793.1|5796.1|5790.1|17
1632961090000|2021-09-30 00:18:10|5798.8|5792.8|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|3
1632961100000|2021-09-30 00:18:20|5799|5793|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|0
1632961110000|2021-09-30 00:18:30|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|4
1632961120000|2021-09-30 00:18:40|5797.3|5791.3|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|2
1632961130000|2021-09-30 00:18:50|5798.1|5792.1|5799.6|5793.6|5799.6|5793.6|5798.1|5792.1|3
1632961140000|2021-09-30 00:19:00|5799.3|5793.3|5799.1|5793.1|5799.3|5793.3|5799.1|5793.1|0
1632961150000|2021-09-30 00:19:10|5799.3|5793.3|5798.8|5792.8|5800.1|5794.1|5798.8|5792.8|2
1632961160000|2021-09-30 00:19:20|5798.6|5792.6|5799.6|5793.6|5799.6|5793.6|5798.6|5792.6|1
1632961190000|2021-09-30 00:19:50|5799.3|5793.3|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|0
1632961200000|2021-09-30 00:20:00|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|0
1632961210000|2021-09-30 00:20:10|5797.8|5791.8|5798.6|5792.6|5798.6|5792.6|5797.6|5791.6|1
1632961220000|2021-09-30 00:20:20|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|0
1632961230000|2021-09-30 00:20:30|5798|5792|5798.6|5792.6|5798.6|5792.6|5798|5792|2
1632961240000|2021-09-30 00:20:40|5798.8|5792.8|5798.6|5792.6|5798.8|5792.8|5798.6|5792.6|0
1632961250000|2021-09-30 00:20:50|5798.1|5792.1|5798.6|5792.6|5798.6|5792.6|5798.1|5792.1|0
1632961290000|2021-09-30 00:21:30|||||||||2
1632961300000|2021-09-30 00:21:40|||||||||1
1632961310000|2021-09-30 00:21:50|5798.1|5792.1|5798.5|5792.5|5798.5|5792.5|5798.1|5792.1|1
1632961320000|2021-09-30 00:22:00|5798.6|5792.6|5799.6|5793.6|5800.1|5794.1|5798.6|5792.6|1
1632961330000|2021-09-30 00:22:10|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|2
1632961350000|2021-09-30 00:22:30|5798.8|5792.8|5798.1|5792.1|5798.8|5792.8|5798.1|5792.1|0
1632961370000|2021-09-30 00:22:50|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5797.6|5791.6|0
1632961430000|2021-09-30 00:23:50|||||||||1
1632961440000|2021-09-30 00:24:00|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|3
1632961460000|2021-09-30 00:24:20|||||||||1
1632961490000|2021-09-30 00:24:50|5798.1|5792.1|5798|5792|5798.1|5792.1|5798|5792|0
1632961500000|2021-09-30 00:25:00|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|0
1632961510000|2021-09-30 00:25:10|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632961520000|2021-09-30 00:25:20|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|0
1632961530000|2021-09-30 00:25:30|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5797.6|5791.6|0
1632961550000|2021-09-30 00:25:50|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|5
1632961560000|2021-09-30 00:26:00|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|0
1632961570000|2021-09-30 00:26:10|5797|5791|5797.6|5791.6|5797.6|5791.6|5797|5791|0
1632961580000|2021-09-30 00:26:20|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|1
1632961590000|2021-09-30 00:26:30|5798.6|5792.6|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|1
1632961620000|2021-09-30 00:27:00|5799|5793|5799.1|5793.1|5799.6|5793.6|5798.6|5792.6|2
1632961640000|2021-09-30 00:27:20|5799.5|5793.5|5799.6|5793.6|5799.6|5793.6|5799.5|5793.5|0
1632961700000|2021-09-30 00:28:20|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|1
1632961710000|2021-09-30 00:28:30|5799.6|5793.6|5799.8|5793.8|5800.1|5794.1|5799.6|5793.6|0
1632961720000|2021-09-30 00:28:40|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632961730000|2021-09-30 00:28:50|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1632961740000|2021-09-30 00:29:00|5801.1|5795.1|5800.1|5794.1|5801.1|5795.1|5800.1|5794.1|0
1632961750000|2021-09-30 00:29:10|5800.8|5794.8|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|0
1632961760000|2021-09-30 00:29:20|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|2
1632961780000|2021-09-30 00:29:40|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632961790000|2021-09-30 00:29:50|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1632961800000|2021-09-30 00:30:00|5800.3|5794.3|5799.5|5793.5|5800.3|5794.3|5798.8|5792.8|3
1632961840000|2021-09-30 00:30:40|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1632961850000|2021-09-30 00:30:50|5799.5|5793.5|5798.1|5792.1|5799.5|5793.5|5798.1|5792.1|1
1632961860000|2021-09-30 00:31:00|5798.8|5792.8|5800|5794|5800.1|5794.1|5798.8|5792.8|5
1632961870000|2021-09-30 00:31:10|5799.6|5793.6|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|1
1632961890000|2021-09-30 00:31:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1632961900000|2021-09-30 00:31:40|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|0
1632961910000|2021-09-30 00:31:50|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|1
1632961920000|2021-09-30 00:32:00|5799|5793|5798.6|5792.6|5799|5793|5798.6|5792.6|0
1632961940000|2021-09-30 00:32:20|5799|5793|5798.6|5792.6|5799|5793|5798.6|5792.6|0
1632961950000|2021-09-30 00:32:30|5798.5|5792.5|5798.1|5792.1|5799.1|5793.1|5798.1|5792.1|1
1632961960000|2021-09-30 00:32:40|5798|5792|5798.6|5792.6|5798.6|5792.6|5798|5792|0
1632961970000|2021-09-30 00:32:50|5798.8|5792.8|5798.1|5792.1|5798.8|5792.8|5798.1|5792.1|2
1632961990000|2021-09-30 00:33:10|5798|5792|5797.1|5791.1|5798|5792|5797.1|5791.1|0
1632962030000|2021-09-30 00:33:50|5796.6|5790.6|5794.8|5788.8|5796.6|5790.6|5794.8|5788.8|3
1632962040000|2021-09-30 00:34:00|5794.5|5788.5|5797.1|5791.1|5797.1|5791.1|5794.5|5788.5|3
1632962050000|2021-09-30 00:34:10|5797.3|5791.3|5797.6|5791.6|5797.6|5791.6|5797.3|5791.3|2
1632962070000|2021-09-30 00:34:30|5798|5792|5798|5792|5798|5792|5798|5792|1
1632962080000|2021-09-30 00:34:40|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632962090000|2021-09-30 00:34:50|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|0
1632962100000|2021-09-30 00:35:00|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|39
1632962120000|2021-09-30 00:35:20|||||||||27
1632962140000|2021-09-30 00:35:40|5804|5798|5807.6|5801.6|5808.6|5802.6|5804|5798|4
1632962150000|2021-09-30 00:35:50|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1632962160000|2021-09-30 00:36:00|5808|5802|5807.5|5801.5|5808|5802|5807.5|5801.5|1
1632962170000|2021-09-30 00:36:10|5808.6|5802.6|5810.1|5804.1|5810.5|5804.5|5808.6|5802.6|10
1632962180000|2021-09-30 00:36:20|5810.5|5804.5|5810.1|5804.1|5810.5|5804.5|5810.1|5804.1|1
1632962210000|2021-09-30 00:36:50|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|25
1632962230000|2021-09-30 00:37:10|5811|5805|5810|5804|5811.1|5805.1|5810|5804|7
1632962240000|2021-09-30 00:37:20|||||||||5
1632962250000|2021-09-30 00:37:30|5809.6|5803.6|5807.6|5801.6|5809.6|5803.6|5807.6|5801.6|8
1632962310000|2021-09-30 00:38:30|||||||||1
1632962390000|2021-09-30 00:39:50|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|0
1632962420000|2021-09-30 00:40:20|||||||||1
1632962430000|2021-09-30 00:40:30|5807.3|5801.3|5805.1|5799.1|5807.3|5801.3|5805.1|5799.1|5
1632962440000|2021-09-30 00:40:40|5803.6|5797.6|5804.6|5798.6|5804.6|5798.6|5803.6|5797.6|2
1632962450000|2021-09-30 00:40:50|||||||||1
1632962470000|2021-09-30 00:41:10|5804.1|5798.1|5804.6|5798.6|5805.1|5799.1|5804.1|5798.1|1
1632962480000|2021-09-30 00:41:20|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1632962510000|2021-09-30 00:41:50|||||||||1
1632962520000|2021-09-30 00:42:00|5804|5798|5804.6|5798.6|5804.8|5798.8|5804|5798|1
1632962530000|2021-09-30 00:42:10|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1632962550000|2021-09-30 00:42:30|5803.3|5797.3|5803.1|5797.1|5803.3|5797.3|5803.1|5797.1|0
1632962560000|2021-09-30 00:42:40|5803.6|5797.6|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|0
1632962590000|2021-09-30 00:43:10|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|0
1632962600000|2021-09-30 00:43:20|5803.8|5797.8|5804.1|5798.1|5804.1|5798.1|5803.8|5797.8|0
1632962620000|2021-09-30 00:43:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|2
1632962630000|2021-09-30 00:43:50|5804.8|5798.8|5804.6|5798.6|5804.8|5798.8|5804.6|5798.6|0
1632962640000|2021-09-30 00:44:00|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1632962660000|2021-09-30 00:44:20|5803.6|5797.6|5804.1|5798.1|5804.1|5798.1|5803.6|5797.6|0
1632962690000|2021-09-30 00:44:50|||||||||1
1632962700000|2021-09-30 00:45:00|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|4
1632962720000|2021-09-30 00:45:20|5807|5801|5807|5801|5807|5801|5807|5801|0
1632962730000|2021-09-30 00:45:30|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632962760000|2021-09-30 00:46:00|5807|5801|5807|5801|5807|5801|5807|5801|0
1632962820000|2021-09-30 00:47:00|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|0
1632962880000|2021-09-30 00:48:00|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.1|5801.1|0
1632962930000|2021-09-30 00:48:50|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|0
1632962940000|2021-09-30 00:49:00|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1632963000000|2021-09-30 00:50:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1632963010000|2021-09-30 00:50:10|5808.1|5802.1|5807.6|5801.6|5808.3|5802.3|5807.6|5801.6|23
1632963030000|2021-09-30 00:50:30|||||||||1
1632963040000|2021-09-30 00:50:40|5807.8|5801.8|5807.6|5801.6|5807.8|5801.8|5807.6|5801.6|0
1632963070000|2021-09-30 00:51:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|2
1632963090000|2021-09-30 00:51:30|5806.6|5800.6|5807.1|5801.1|5807.1|5801.1|5806.6|5800.6|3
1632963100000|2021-09-30 00:51:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1632963110000|2021-09-30 00:51:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|4
1632963120000|2021-09-30 00:52:00|5807|5801|5807|5801|5807|5801|5807|5801|2
1632963130000|2021-09-30 00:52:10|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|4
1632963150000|2021-09-30 00:52:30|5805.3|5799.3|5805.1|5799.1|5805.3|5799.3|5805.1|5799.1|5
1632963160000|2021-09-30 00:52:40|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1632963170000|2021-09-30 00:52:50|5804.5|5798.5|5804.3|5798.3|5805|5799|5804.1|5798.1|0
1632963230000|2021-09-30 00:53:50|||||||||1
1632963240000|2021-09-30 00:54:00|5805|5799|5805.6|5799.6|5805.6|5799.6|5804.3|5798.3|0
1632963260000|2021-09-30 00:54:20|5805.3|5799.3|5804.1|5798.1|5805.3|5799.3|5804.1|5798.1|0
1632963270000|2021-09-30 00:54:30|5803.5|5797.5|5804|5798|5804.1|5798.1|5803.5|5797.5|0
1632963280000|2021-09-30 00:54:40|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|2
1632963300000|2021-09-30 00:55:00|5801.1|5795.1|5799.5|5793.5|5801.5|5795.5|5798.6|5792.6|10
1632963310000|2021-09-30 00:55:10|5798.6|5792.6|5799.1|5793.1|5799.5|5793.5|5798.6|5792.6|0
1632963340000|2021-09-30 00:55:40|5799.5|5793.5|5800|5794|5800|5794|5799.5|5793.5|0
1632963350000|2021-09-30 00:55:50|5799.1|5793.1|5800|5794|5800|5794|5799.1|5793.1|0
1632963360000|2021-09-30 00:56:00|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1632963370000|2021-09-30 00:56:10|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|0
1632963380000|2021-09-30 00:56:20|5799.1|5793.1|5798|5792|5799.1|5793.1|5798|5792|1
1632963400000|2021-09-30 00:56:40|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632963450000|2021-09-30 00:57:30|||||||||1
1632963460000|2021-09-30 00:57:40|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|3
1632963480000|2021-09-30 00:58:00|5796.4|5790.4|5797.1|5791.1|5797.1|5791.1|5796.4|5790.4|0
1632963490000|2021-09-30 00:58:10|5797.5|5791.5|5799.1|5793.1|5800|5794|5797.5|5791.5|1
1632963500000|2021-09-30 00:58:20|5800.1|5794.1|5800|5794|5800.1|5794.1|5799.6|5793.6|1
1632963510000|2021-09-30 00:58:30|5800.5|5794.5|5802.1|5796.1|5802.1|5796.1|5800.5|5794.5|0
1632963520000|2021-09-30 00:58:40|5802.3|5796.3|5802.6|5796.6|5802.8|5796.8|5802.3|5796.3|0
1632963530000|2021-09-30 00:58:50|5803|5797|5804.6|5798.6|5804.6|5798.6|5803|5797|1
1632963540000|2021-09-30 00:59:00|5804.5|5798.5|5805.6|5799.6|5805.6|5799.6|5804.5|5798.5|1
1632963550000|2021-09-30 00:59:10|5805.5|5799.5|5805.6|5799.6|5805.6|5799.6|5805.5|5799.5|0
1632963560000|2021-09-30 00:59:20|5806|5800|5806.1|5800.1|5806.1|5800.1|5806|5800|0
1632963590000|2021-09-30 00:59:50|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|1
1632963600000|2021-09-30 01:00:00|5805.1|5799.1|5804.6|5798.6|5806.6|5800.6|5804.6|5798.6|1
1632963610000|2021-09-30 01:00:10|5804.3|5798.3|5801.6|5795.6|5804.6|5798.6|5801.6|5795.6|1
1632963620000|2021-09-30 01:00:20|5801.5|5795.5|5801.1|5795.1|5801.5|5795.5|5800.5|5794.5|6
1632963640000|2021-09-30 01:00:40|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632963650000|2021-09-30 01:00:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|0
1632963660000|2021-09-30 01:01:00|5801.6|5795.6|5801.6|5795.6|5802|5796|5800.8|5794.8|1
1632963670000|2021-09-30 01:01:10|5802.5|5796.5|5802.1|5796.1|5803|5797|5802.1|5796.1|0
1632963680000|2021-09-30 01:01:20|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1632963700000|2021-09-30 01:01:40|5803.1|5797.1|5801.1|5795.1|5803.1|5797.1|5801.1|5795.1|2
1632963720000|2021-09-30 01:02:00|5801.5|5795.5|5801.6|5795.6|5803.1|5797.1|5801.3|5795.3|10
1632963730000|2021-09-30 01:02:10|5801.1|5795.1|5803.1|5797.1|5803.1|5797.1|5801.1|5795.1|2
1632963740000|2021-09-30 01:02:20|5804|5798|5802.6|5796.6|5804|5798|5802.6|5796.6|2
1632963750000|2021-09-30 01:02:30|5803.5|5797.5|5802|5796|5803.5|5797.5|5801.6|5795.6|3
1632963760000|2021-09-30 01:02:40|5801.6|5795.6|5800.6|5794.6|5802.5|5796.5|5800.6|5794.6|1
1632963770000|2021-09-30 01:02:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5800.1|5794.1|1
1632963780000|2021-09-30 01:03:00|5800.8|5794.8|5801.6|5795.6|5802.3|5796.3|5800.6|5794.6|1
1632963790000|2021-09-30 01:03:10|5800.6|5794.6|5801.6|5795.6|5802.6|5796.6|5800.6|5794.6|1
1632963800000|2021-09-30 01:03:20|5802.6|5796.6|5802.1|5796.1|5802.6|5796.6|5802.1|5796.1|1
1632963810000|2021-09-30 01:03:30|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1632963820000|2021-09-30 01:03:40|5801.3|5795.3|5801.1|5795.1|5801.3|5795.3|5801.1|5795.1|0
1632963840000|2021-09-30 01:04:00|5803.1|5797.1|5805.3|5799.3|5805.3|5799.3|5803.1|5797.1|5
1632963850000|2021-09-30 01:04:10|5805.1|5799.1|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|2
1632963860000|2021-09-30 01:04:20|5805.1|5799.1|5806.1|5800.1|5806.1|5800.1|5805.1|5799.1|2
1632963870000|2021-09-30 01:04:30|5805.1|5799.1|5805.1|5799.1|5806.1|5800.1|5805.1|5799.1|1
1632963880000|2021-09-30 01:04:40|5806|5800|5805.1|5799.1|5806|5800|5805.1|5799.1|1
1632963900000|2021-09-30 01:05:00|5806.1|5800.1|5805.6|5799.6|5806.1|5800.1|5805.6|5799.6|2
1632963910000|2021-09-30 01:05:10|5805.8|5799.8|5809.5|5803.5|5809.5|5803.5|5805.8|5799.8|5
1632963920000|2021-09-30 01:05:20|5808.6|5802.6|5809.5|5803.5|5809.5|5803.5|5808.6|5802.6|1
1632963930000|2021-09-30 01:05:30|5809.1|5803.1|5811.1|5805.1|5812.6|5806.6|5808.6|5802.6|6
1632963940000|2021-09-30 01:05:40|5811|5805|5811|5805|5811|5805|5810.3|5804.3|1
1632963950000|2021-09-30 01:05:50|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1632963960000|2021-09-30 01:06:00|5812.5|5806.5|5812.6|5806.6|5812.6|5806.6|5812.5|5806.5|0
1632963970000|2021-09-30 01:06:10|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1632963980000|2021-09-30 01:06:20|5814.1|5808.1|5812.6|5806.6|5814.1|5808.1|5812.6|5806.6|6
1632964010000|2021-09-30 01:06:50|5813|5807|5813.1|5807.1|5813.1|5807.1|5813|5807|0
1632964020000|2021-09-30 01:07:00|5813.6|5807.6|5814.6|5808.6|5814.8|5808.8|5813.6|5807.6|14
1632964030000|2021-09-30 01:07:10|5814.5|5808.5|5814.3|5808.3|5814.5|5808.5|5813.8|5807.8|2
1632964040000|2021-09-30 01:07:20|5814|5808|5812.6|5806.6|5814|5808|5812.6|5806.6|0
1632964060000|2021-09-30 01:07:40|5811|5805|5811.1|5805.1|5811.1|5805.1|5810.3|5804.3|1
1632964070000|2021-09-30 01:07:50|5811.5|5805.5|5810.6|5804.6|5811.5|5805.5|5810.6|5804.6|0
1632964080000|2021-09-30 01:08:00|5811.3|5805.3|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|1
1632964090000|2021-09-30 01:08:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|1
1632964110000|2021-09-30 01:08:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|1
1632964140000|2021-09-30 01:09:00|5811.3|5805.3|5810.6|5804.6|5811.3|5805.3|5810.6|5804.6|0
1632964160000|2021-09-30 01:09:20|||||||||1
1632964170000|2021-09-30 01:09:30|5811|5805|5811.6|5805.6|5811.6|5805.6|5811|5805|2
1632964180000|2021-09-30 01:09:40|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1632964190000|2021-09-30 01:09:50|5811.8|5805.8|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|1
1632964200000|2021-09-30 01:10:00|5811|5805|5812.6|5806.6|5813|5807|5811|5805|3
1632964210000|2021-09-30 01:10:10|5812.1|5806.1|5811.5|5805.5|5812.1|5806.1|5811.5|5805.5|0
1632964220000|2021-09-30 01:10:20|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|0
1632964230000|2021-09-30 01:10:30|5810.8|5804.8|5812.6|5806.6|5812.6|5806.6|5810.6|5804.6|3
1632964240000|2021-09-30 01:10:40|5812.1|5806.1|5814.5|5808.5|5814.6|5808.6|5811.1|5805.1|6
1632964260000|2021-09-30 01:11:00|5814.6|5808.6|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|0
1632964270000|2021-09-30 01:11:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632964280000|2021-09-30 01:11:20|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1632964290000|2021-09-30 01:11:30|5816.1|5810.1|5816.5|5810.5|5816.5|5810.5|5816.1|5810.1|3
1632964300000|2021-09-30 01:11:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5
1632964310000|2021-09-30 01:11:50|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|1
1632964320000|2021-09-30 01:12:00|5817.6|5811.6|5818.6|5812.6|5818.6|5812.6|5817.6|5811.6|7
1632964330000|2021-09-30 01:12:10|5818.3|5812.3|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|4
1632964350000|2021-09-30 01:12:30|5817.6|5811.6|5816.6|5810.6|5818.1|5812.1|5816.6|5810.6|1
1632964360000|2021-09-30 01:12:40|5816.1|5810.1|5817.6|5811.6|5817.6|5811.6|5816.1|5810.1|0
1632964370000|2021-09-30 01:12:50|5817.1|5811.1|5818.1|5812.1|5818.1|5812.1|5817.1|5811.1|0
1632964380000|2021-09-30 01:13:00|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|1
1632964390000|2021-09-30 01:13:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|1
1632964400000|2021-09-30 01:13:20|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632964410000|2021-09-30 01:13:30|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|2
1632964420000|2021-09-30 01:13:40|||||||||1
1632964430000|2021-09-30 01:13:50|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|1
1632964440000|2021-09-30 01:14:00|5817.1|5811.1|5815.5|5809.5|5817.1|5811.1|5815.5|5809.5|4
1632964450000|2021-09-30 01:14:10|5815.3|5809.3|5814.3|5808.3|5815.6|5809.6|5814.3|5808.3|1
1632964490000|2021-09-30 01:14:50|5813.8|5807.8|5814.1|5808.1|5814.6|5808.6|5813.8|5807.8|1
1632964500000|2021-09-30 01:15:00|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|2
1632964510000|2021-09-30 01:15:10|5814.6|5808.6|5816|5810|5816.5|5810.5|5814.1|5808.1|8
1632964520000|2021-09-30 01:15:20|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|3
1632964530000|2021-09-30 01:15:30|5811.3|5805.3|5811.1|5805.1|5811.7|5805.7|5811.1|5805.1|11
1632964540000|2021-09-30 01:15:40|||||||||2
1632964570000|2021-09-30 01:16:10|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|4
1632964600000|2021-09-30 01:16:40|5810.8|5804.8|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|1
1632964610000|2021-09-30 01:16:50|||||||||2
1632964620000|2021-09-30 01:17:00|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5
1632964630000|2021-09-30 01:17:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1632964650000|2021-09-30 01:17:30|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|1
1632964660000|2021-09-30 01:17:40|||||||||4
1632964710000|2021-09-30 01:18:30|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5
1632964780000|2021-09-30 01:19:40|5811|5805|5811.1|5805.1|5811.1|5805.1|5811|5805|0
1632964800000|2021-09-30 01:20:00|5811.3|5805.3|5812.3|5806.3|5812.3|5806.3|5811.3|5805.3|13
1632964820000|2021-09-30 01:20:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632964830000|2021-09-30 01:20:30|5812.3|5806.3|5810.1|5804.1|5812.3|5806.3|5810.1|5804.1|25
1632964840000|2021-09-30 01:20:40|5809.8|5803.8|5807.1|5801.1|5809.8|5803.8|5807.1|5801.1|21
1632964850000|2021-09-30 01:20:50|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|1
1632964860000|2021-09-30 01:21:00|5808|5802|5808.6|5802.6|5808.6|5802.6|5808|5802|0
1632964870000|2021-09-30 01:21:10|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.3|5803.3|2
1632964890000|2021-09-30 01:21:30|5809.1|5803.1|5808.1|5802.1|5809.1|5803.1|5808.1|5802.1|2
1632964900000|2021-09-30 01:21:40|5807.8|5801.8|5807.1|5801.1|5807.8|5801.8|5807.1|5801.1|0
1632964920000|2021-09-30 01:22:00|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|6
1632964950000|2021-09-30 01:22:30|5806.1|5800.1|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|0
1632964960000|2021-09-30 01:22:40|5807|5801|5807.1|5801.1|5807.6|5801.6|5806.6|5800.6|1
1632964970000|2021-09-30 01:22:50|5806.6|5800.6|5806.6|5800.6|5807.1|5801.1|5806.6|5800.6|0
1632964980000|2021-09-30 01:23:00|5807|5801|5807.6|5801.6|5807.6|5801.6|5807|5801|0
1632964990000|2021-09-30 01:23:10|5808.6|5802.6|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|1
1632965000000|2021-09-30 01:23:20|5808.3|5802.3|5807.1|5801.1|5808.3|5802.3|5807.1|5801.1|0
1632965040000|2021-09-30 01:24:00|5807.6|5801.6|5806.6|5800.6|5807.6|5801.6|5806.6|5800.6|0
1632965050000|2021-09-30 01:24:10|5806.3|5800.3|5807.6|5801.6|5807.6|5801.6|5806.3|5800.3|2
1632965060000|2021-09-30 01:24:20|5807.3|5801.3|5807.1|5801.1|5807.3|5801.3|5807.1|5801.1|0
1632965070000|2021-09-30 01:24:30|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1632965080000|2021-09-30 01:24:40|5807.3|5801.3|5807.3|5801.3|5807.8|5801.8|5807.3|5801.3|0
1632965090000|2021-09-30 01:24:50|5807.6|5801.6|5808.1|5802.1|5808.1|5802.1|5807.6|5801.6|0
1632965100000|2021-09-30 01:25:00|5808.6|5802.6|5807.6|5801.6|5809.1|5803.1|5807.6|5801.6|0
1632965110000|2021-09-30 01:25:10|5808.1|5802.1|5809.6|5803.6|5809.6|5803.6|5808.1|5802.1|0
1632965120000|2021-09-30 01:25:20|5809.3|5803.3|5807.6|5801.6|5809.3|5803.3|5807.6|5801.6|0
1632965130000|2021-09-30 01:25:30|5808.1|5802.1|5807.6|5801.6|5808.6|5802.6|5807.6|5801.6|0
1632965140000|2021-09-30 01:25:40|5808.3|5802.3|5809.1|5803.1|5809.1|5803.1|5808.3|5802.3|0
1632965150000|2021-09-30 01:25:50|5809|5803|5807.6|5801.6|5809|5803|5807.6|5801.6|2
1632965160000|2021-09-30 01:26:00|5808|5802|5807.6|5801.6|5808.6|5802.6|5807.1|5801.1|2
1632965170000|2021-09-30 01:26:10|5807.3|5801.3|5807.6|5801.6|5808.1|5802.1|5807.3|5801.3|1
1632965180000|2021-09-30 01:26:20|5807.5|5801.5|5808|5802|5808|5802|5807.1|5801.1|0
1632965190000|2021-09-30 01:26:30|5808.1|5802.1|5806.6|5800.6|5808.1|5802.1|5806.6|5800.6|1
1632965200000|2021-09-30 01:26:40|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|0
1632965210000|2021-09-30 01:26:50|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|10
1632965220000|2021-09-30 01:27:00|5806.1|5800.1|5806.6|5800.6|5807.1|5801.1|5806.1|5800.1|2
1632965230000|2021-09-30 01:27:10|5806.3|5800.3|5806.1|5800.1|5806.3|5800.3|5806.1|5800.1|0
1632965240000|2021-09-30 01:27:20|5806.5|5800.5|5806.6|5800.6|5806.6|5800.6|5806.5|5800.5|0
1632965250000|2021-09-30 01:27:30|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632965260000|2021-09-30 01:27:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1632965280000|2021-09-30 01:28:00|5807|5801|5807.6|5801.6|5807.6|5801.6|5807|5801|0
1632965290000|2021-09-30 01:28:10|5808|5802|5808.1|5802.1|5808.6|5802.6|5807.6|5801.6|0
1632965310000|2021-09-30 01:28:30|5808.6|5802.6|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|0
1632965330000|2021-09-30 01:28:50|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1632965350000|2021-09-30 01:29:10|5809.6|5803.6|5810.1|5804.1|5810.1|5804.1|5809.6|5803.6|0
1632965360000|2021-09-30 01:29:20|5810.6|5804.6|5810.6|5804.6|5811|5805|5810.6|5804.6|0
1632965370000|2021-09-30 01:29:30|5811.1|5805.1|5812.1|5806.1|5812.1|5806.1|5810.8|5804.8|8
1632965380000|2021-09-30 01:29:40|5812|5806|5812.1|5806.1|5812.1|5806.1|5812|5806|0
1632965400000|2021-09-30 01:30:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632965410000|2021-09-30 01:30:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1632965430000|2021-09-30 01:30:30|5811.8|5805.8|5811.1|5805.1|5812.1|5806.1|5811.1|5805.1|0
1632965440000|2021-09-30 01:30:40|5810.6|5804.6|5811.1|5805.1|5811.1|5805.1|5810.6|5804.6|0
1632965450000|2021-09-30 01:30:50|5811.6|5805.6|5811.6|5805.6|5812|5806|5811.6|5805.6|1
1632965460000|2021-09-30 01:31:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1632965470000|2021-09-30 01:31:10|5811.6|5805.6|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965500000|2021-09-30 01:31:40|5811.8|5805.8|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965510000|2021-09-30 01:31:50|5812.3|5806.3|5812.1|5806.1|5812.3|5806.3|5812.1|5806.1|0
1632965520000|2021-09-30 01:32:00|5812|5806|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965530000|2021-09-30 01:32:10|5812.3|5806.3|5812.6|5806.6|5812.6|5806.6|5812.3|5806.3|0
1632965540000|2021-09-30 01:32:20|5812.1|5806.1|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|0
1632965550000|2021-09-30 01:32:30|5812.6|5806.6|5815.3|5809.3|5815.3|5809.3|5812.1|5806.1|30
1632965560000|2021-09-30 01:32:40|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.3|5810.3|5
1632965570000|2021-09-30 01:32:50|5817|5811|5816.8|5810.8|5817.6|5811.6|5816.8|5810.8|2
1632965580000|2021-09-30 01:33:00|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1632965590000|2021-09-30 01:33:10|5818.6|5812.6|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|1
1632965600000|2021-09-30 01:33:20|5819.9|5813.9|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|3
1632965610000|2021-09-30 01:33:30|5819.6|5813.6|5819.8|5813.8|5819.8|5813.8|5819.6|5813.6|0
1632965620000|2021-09-30 01:33:40|5819.5|5813.5|5818.8|5812.8|5819.5|5813.5|5818.8|5812.8|0
1632965640000|2021-09-30 01:34:00|5819.3|5813.3|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|1
1632965650000|2021-09-30 01:34:10|5818|5812|5817.3|5811.3|5818.4|5812.4|5817.3|5811.3|2
1632965730000|2021-09-30 01:35:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632965750000|2021-09-30 01:35:50|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632965760000|2021-09-30 01:36:00|5817.8|5811.8|5818.8|5812.8|5818.8|5812.8|5817.3|5811.3|0
1632965770000|2021-09-30 01:36:10|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|0
1632965780000|2021-09-30 01:36:20|5818.5|5812.5|5818.5|5812.5|5818.8|5812.8|5818.5|5812.5|0
1632965790000|2021-09-30 01:36:30|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|0
1632965800000|2021-09-30 01:36:40|5818.8|5812.8|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|0
1632965810000|2021-09-30 01:36:50|5819.8|5813.8|5820.6|5814.6|5820.9|5814.9|5818.3|5812.3|11
1632965820000|2021-09-30 01:37:00|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5820.3|5814.3|10
1632965830000|2021-09-30 01:37:10|5819.8|5813.8|5818.8|5812.8|5820|5814|5818.3|5812.3|12
1632965840000|2021-09-30 01:37:20|5818.3|5812.3|5819.1|5813.1|5819.3|5813.3|5818.3|5812.3|0
1632965850000|2021-09-30 01:37:30|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632965860000|2021-09-30 01:37:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632965870000|2021-09-30 01:37:50|||||||||1
1632965890000|2021-09-30 01:38:10|5819|5813|5819.3|5813.3|5819.8|5813.8|5818.3|5812.3|2
1632965900000|2021-09-30 01:38:20|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1632965910000|2021-09-30 01:38:30|5819|5813|5819|5813|5819.8|5813.8|5819|5813|0
1632965920000|2021-09-30 01:38:40|5819.3|5813.3|5819.5|5813.5|5819.8|5813.8|5819|5813|0
1632965930000|2021-09-30 01:38:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632965940000|2021-09-30 01:39:00|5818.8|5812.8|5819.3|5813.3|5819.3|5813.3|5818.5|5812.5|1
1632965950000|2021-09-30 01:39:10|5819|5813|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|0
1632965960000|2021-09-30 01:39:20|5818.5|5812.5|5818.6|5812.6|5818.8|5812.8|5818.3|5812.3|0
1632965970000|2021-09-30 01:39:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632965990000|2021-09-30 01:39:50|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966010000|2021-09-30 01:40:10|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|0
1632966020000|2021-09-30 01:40:20|5819|5813|5819.8|5813.8|5819.8|5813.8|5819|5813|0
1632966050000|2021-09-30 01:40:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|4
1632966070000|2021-09-30 01:41:10|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|3
1632966080000|2021-09-30 01:41:20|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966090000|2021-09-30 01:41:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|1
1632966110000|2021-09-30 01:41:50|5818.9|5812.9|5819.3|5813.3|5819.3|5813.3|5818.9|5812.9|9
1632966120000|2021-09-30 01:42:00|5818.5|5812.5|5818.3|5812.3|5818.5|5812.5|5818.3|5812.3|0
1632966130000|2021-09-30 01:42:10|5817.5|5811.5|5817.6|5811.6|5818|5812|5817|5811|2
1632966140000|2021-09-30 01:42:20|5818|5812|5818.3|5812.3|5818.5|5812.5|5817.8|5811.8|0
1632966150000|2021-09-30 01:42:30|5818.9|5812.9|5818.8|5812.8|5818.9|5812.9|5818.8|5812.8|0
1632966160000|2021-09-30 01:42:40|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1632966170000|2021-09-30 01:42:50|5818.9|5812.9|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632966180000|2021-09-30 01:43:00|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.5|5813.5|1
1632966190000|2021-09-30 01:43:10|5820|5814|5820.3|5814.3|5820.3|5814.3|5820|5814|0
1632966200000|2021-09-30 01:43:20|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966210000|2021-09-30 01:43:30|5820.8|5814.8|5820|5814|5820.8|5814.8|5820|5814|1
1632966230000|2021-09-30 01:43:50|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1632966250000|2021-09-30 01:44:10|5820.3|5814.3|5820|5814|5820.3|5814.3|5819.8|5813.8|0
1632966260000|2021-09-30 01:44:20|5819.6|5813.6|5819.3|5813.3|5819.6|5813.6|5819.3|5813.3|0
1632966270000|2021-09-30 01:44:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|1
1632966280000|2021-09-30 01:44:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632966290000|2021-09-30 01:44:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1632966300000|2021-09-30 01:45:00|5819.3|5813.3|5819.5|5813.5|5819.8|5813.8|5819.3|5813.3|0
1632966310000|2021-09-30 01:45:10|5819.8|5813.8|5820.5|5814.5|5821.1|5815.1|5819.8|5813.8|1
1632966320000|2021-09-30 01:45:20|5820|5814|5820|5814|5820.3|5814.3|5820|5814|0
1632966330000|2021-09-30 01:45:30|5819.5|5813.5|5818.5|5812.5|5820|5814|5818.5|5812.5|1
1632966340000|2021-09-30 01:45:40|5818.8|5812.8|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1632966350000|2021-09-30 01:45:50|5818|5812|5818.5|5812.5|5818.5|5812.5|5818|5812|2
1632966370000|2021-09-30 01:46:10|||||||||1
1632966380000|2021-09-30 01:46:20|5818|5812|5818|5812|5818|5812|5818|5812|4
1632966390000|2021-09-30 01:46:30|5815.3|5809.3|5816.3|5810.3|5816.3|5810.3|5815.1|5809.1|10
1632966410000|2021-09-30 01:46:50|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5815.8|5809.8|0
1632966420000|2021-09-30 01:47:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|4
1632966430000|2021-09-30 01:47:10|5817.3|5811.3|5818.8|5812.8|5818.8|5812.8|5817.3|5811.3|2
1632966440000|2021-09-30 01:47:20|5818.5|5812.5|5818.3|5812.3|5818.5|5812.5|5818|5812|0
1632966450000|2021-09-30 01:47:30|5819.6|5813.6|5823.6|5817.6|5823.8|5817.8|5819.6|5813.6|8
1632966460000|2021-09-30 01:47:40|5823.8|5817.8|5825|5819|5826.1|5820.1|5823.8|5817.8|25
1632966470000|2021-09-30 01:47:50|5824.5|5818.5|5824.5|5818.5|5825|5819|5824.5|5818.5|0
1632966480000|2021-09-30 01:48:00|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825|5819|8
1632966500000|2021-09-30 01:48:20|5825|5819|5825|5819|5825|5819|5825|5819|0
1632966510000|2021-09-30 01:48:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|1
1632966520000|2021-09-30 01:48:40|||||||||1
1632966560000|2021-09-30 01:49:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1632966580000|2021-09-30 01:49:40|5823.8|5817.8|5823.8|5817.8|5824.5|5818.5|5823.8|5817.8|0
1632966590000|2021-09-30 01:49:50|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1632966600000|2021-09-30 01:50:00|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1632966630000|2021-09-30 01:50:30|5824.3|5818.3|5823.3|5817.3|5824.3|5818.3|5823.3|5817.3|0
1632966650000|2021-09-30 01:50:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|3
1632966660000|2021-09-30 01:51:00|5820.3|5814.3|5820.8|5814.8|5821.3|5815.3|5820.3|5814.3|9
1632966710000|2021-09-30 01:51:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|2
1632966720000|2021-09-30 01:52:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966730000|2021-09-30 01:52:10|5821.6|5815.6|5821.3|5815.3|5821.6|5815.6|5821.3|5815.3|0
1632966750000|2021-09-30 01:52:30|5821.5|5815.5|5821.5|5815.5|5821.8|5815.8|5821.5|5815.5|1
1632966760000|2021-09-30 01:52:40|5821.3|5815.3|5820.8|5814.8|5821.3|5815.3|5820.8|5814.8|0
1632966780000|2021-09-30 01:53:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966830000|2021-09-30 01:53:50|||||||||1
1632966840000|2021-09-30 01:54:00|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1632966850000|2021-09-30 01:54:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966900000|2021-09-30 01:55:00|5823.8|5817.8|5821.8|5815.8|5823.8|5817.8|5821.8|5815.8|6
1632966910000|2021-09-30 01:55:10|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632966920000|2021-09-30 01:55:20|5821.5|5815.5|5821.3|5815.3|5821.5|5815.5|5821.3|5815.3|0
1632966930000|2021-09-30 01:55:30|5821.8|5815.8|5820.8|5814.8|5821.8|5815.8|5820.8|5814.8|3
1632966940000|2021-09-30 01:55:40|5820.3|5814.3|5819.3|5813.3|5820.3|5814.3|5818.3|5812.3|6
1632966950000|2021-09-30 01:55:50|5819|5813|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966970000|2021-09-30 01:56:10|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632966990000|2021-09-30 01:56:30|5819.6|5813.6|5820.3|5814.3|5820.6|5814.6|5819.6|5813.6|0
1632967000000|2021-09-30 01:56:40|5820.1|5814.1|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632967010000|2021-09-30 01:56:50|5819.8|5813.8|5819.8|5813.8|5820.3|5814.3|5819.3|5813.3|0
1632967020000|2021-09-30 01:57:00|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|3
1632967030000|2021-09-30 01:57:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1632967040000|2021-09-30 01:57:20|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.3|5814.3|1
1632967050000|2021-09-30 01:57:30|5821.5|5815.5|5823.3|5817.3|5823.3|5817.3|5821.5|5815.5|2
1632967060000|2021-09-30 01:57:40|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5822.6|5816.6|0
1632967070000|2021-09-30 01:57:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1632967080000|2021-09-30 01:58:00|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|1
1632967090000|2021-09-30 01:58:10|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|1
1632967100000|2021-09-30 01:58:20|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|1
1632967110000|2021-09-30 01:58:30|5823|5817|5822.8|5816.8|5823|5817|5822.8|5816.8|0
1632967120000|2021-09-30 01:58:40|5822.5|5816.5|5822.6|5816.6|5822.8|5816.8|5821.8|5815.8|0
1632967130000|2021-09-30 01:58:50|5822.8|5816.8|5822.6|5816.6|5822.8|5816.8|5822.6|5816.6|0
1632967140000|2021-09-30 01:59:00|5822.8|5816.8|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|0
1632967150000|2021-09-30 01:59:10|5821.5|5815.5|5821.8|5815.8|5821.8|5815.8|5821.5|5815.5|2
1632967200000|2021-09-30 02:00:00|5822.3|5816.3|5824.3|5818.3|5824.3|5818.3|5822.3|5816.3|1
1632967210000|2021-09-30 02:00:10|5823.8|5817.8|5822.8|5816.8|5823.8|5817.8|5822.8|5816.8|1
1632967220000|2021-09-30 02:00:20|5823.1|5817.1|5823.3|5817.3|5823.6|5817.6|5822.8|5816.8|0
1632967230000|2021-09-30 02:00:30|5822|5816|5821.3|5815.3|5822|5816|5821.3|5815.3|0
1632967240000|2021-09-30 02:00:40|5821.6|5815.6|5822.1|5816.1|5822.8|5816.8|5821.6|5815.6|1
1632967250000|2021-09-30 02:00:50|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967260000|2021-09-30 02:01:00|5821|5815|5820.8|5814.8|5821|5815|5820.8|5814.8|0
1632967270000|2021-09-30 02:01:10|5821|5815|5821.8|5815.8|5821.8|5815.8|5821|5815|0
1632967280000|2021-09-30 02:01:20|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632967320000|2021-09-30 02:02:00|5821.3|5815.3|5822|5816|5822.3|5816.3|5821.3|5815.3|5
1632967330000|2021-09-30 02:02:10|5821.8|5815.8|5822.1|5816.1|5822.1|5816.1|5821.8|5815.8|0
1632967340000|2021-09-30 02:02:20|5822.8|5816.8|5823.6|5817.6|5823.6|5817.6|5822.8|5816.8|0
1632967350000|2021-09-30 02:02:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.1|5817.1|0
1632967360000|2021-09-30 02:02:40|5823.6|5817.6|5822.6|5816.6|5823.6|5817.6|5822.6|5816.6|3
1632967370000|2021-09-30 02:02:50|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1632967380000|2021-09-30 02:03:00|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|0
1632967390000|2021-09-30 02:03:10|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967400000|2021-09-30 02:03:20|5821|5815|5821.1|5815.1|5821.1|5815.1|5820.8|5814.8|0
1632967410000|2021-09-30 02:03:30|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.3|5814.3|1
1632967420000|2021-09-30 02:03:40|5821.8|5815.8|5820.6|5814.6|5821.8|5815.8|5820.6|5814.6|1
1632967440000|2021-09-30 02:04:00|5820.8|5814.8|5820.6|5814.6|5820.8|5814.8|5820.6|5814.6|0
1632967450000|2021-09-30 02:04:10|5820.5|5814.5|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|1
1632967460000|2021-09-30 02:04:20|5821.1|5815.1|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967470000|2021-09-30 02:04:30|5820.8|5814.8|5819.6|5813.6|5821.3|5815.3|5819.6|5813.6|0
1632967480000|2021-09-30 02:04:40|5819.8|5813.8|5820.8|5814.8|5821.3|5815.3|5819.8|5813.8|0
1632967490000|2021-09-30 02:04:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1632967500000|2021-09-30 02:05:00|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5822.1|5816.1|0
1632967520000|2021-09-30 02:05:20|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5820.3|5814.3|2
1632967530000|2021-09-30 02:05:30|5820.8|5814.8|5821.8|5815.8|5821.8|5815.8|5820.8|5814.8|0
1632967550000|2021-09-30 02:05:50|5821.4|5815.4|5821|5815|5821.4|5815.4|5820.8|5814.8|0
1632967560000|2021-09-30 02:06:00|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967590000|2021-09-30 02:06:30|5821|5815|5821.8|5815.8|5821.8|5815.8|5820.8|5814.8|2
1632967610000|2021-09-30 02:06:50|5821.3|5815.3|5821.8|5815.8|5822.3|5816.3|5821|5815|1
1632967620000|2021-09-30 02:07:00|5823.6|5817.6|5822.3|5816.3|5823.6|5817.6|5822.3|5816.3|2
1632967630000|2021-09-30 02:07:10|5822|5816|5821.8|5815.8|5822|5816|5821.3|5815.3|1
1632967650000|2021-09-30 02:07:30|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|0
1632967670000|2021-09-30 02:07:50|5819.8|5813.8|5821.3|5815.3|5821.3|5815.3|5819.8|5813.8|2
1632967680000|2021-09-30 02:08:00|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967690000|2021-09-30 02:08:10|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967700000|2021-09-30 02:08:20|5820.8|5814.8|5820.8|5814.8|5821.3|5815.3|5820.8|5814.8|0
1632967710000|2021-09-30 02:08:30|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|0
1632967720000|2021-09-30 02:08:40|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|0
1632967740000|2021-09-30 02:09:00|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5819.8|5813.8|1
1632967750000|2021-09-30 02:09:10|5820|5814|5817.8|5811.8|5820.3|5814.3|5817.8|5811.8|1
1632967760000|2021-09-30 02:09:20|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632967770000|2021-09-30 02:09:30|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632967780000|2021-09-30 02:09:40|5819|5813|5820.3|5814.3|5820.3|5814.3|5818.8|5812.8|0
1632967790000|2021-09-30 02:09:50|5818.8|5812.8|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|0
1632967800000|2021-09-30 02:10:00|5818.1|5812.1|5818.8|5812.8|5819.3|5813.3|5817.8|5811.8|1
1632967810000|2021-09-30 02:10:10|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632967820000|2021-09-30 02:10:20|5820.3|5814.3|5819.3|5813.3|5820.3|5814.3|5818.8|5812.8|0
1632967830000|2021-09-30 02:10:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632967840000|2021-09-30 02:10:40|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|1
1632967850000|2021-09-30 02:10:50|5816.8|5810.8|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|0
1632967860000|2021-09-30 02:11:00|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632967870000|2021-09-30 02:11:10|5816.8|5810.8|5815.5|5809.5|5816.8|5810.8|5814.5|5808.5|3
1632967880000|2021-09-30 02:11:20|5814.8|5808.8|5815.8|5809.8|5815.8|5809.8|5814.8|5808.8|0
1632967890000|2021-09-30 02:11:30|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632967910000|2021-09-30 02:11:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632967920000|2021-09-30 02:12:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816|5810|3
1632967930000|2021-09-30 02:12:10|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|1
1632967940000|2021-09-30 02:12:20|5816.6|5810.6|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1632967950000|2021-09-30 02:12:30|5815.3|5809.3|5816.3|5810.3|5816.5|5810.5|5815.3|5809.3|1
1632967970000|2021-09-30 02:12:50|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632967980000|2021-09-30 02:13:00|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632967990000|2021-09-30 02:13:10|5816|5810|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632968000000|2021-09-30 02:13:20|5816|5810|5815.8|5809.8|5816|5810|5815.6|5809.6|0
1632968020000|2021-09-30 02:13:40|5815.5|5809.5|5814.3|5808.3|5815.5|5809.5|5814.3|5808.3|1
1632968050000|2021-09-30 02:14:10|5813.8|5807.8|5815.3|5809.3|5815.3|5809.3|5813.8|5807.8|1
1632968060000|2021-09-30 02:14:20|5815.9|5809.9|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632968070000|2021-09-30 02:14:30|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.3|5809.3|0
1632968080000|2021-09-30 02:14:40|5816.3|5810.3|5817.8|5811.8|5818.3|5812.3|5816.3|5810.3|0
1632968100000|2021-09-30 02:15:00|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.3|5810.3|1
1632968130000|2021-09-30 02:15:30|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632968140000|2021-09-30 02:15:40|5817|5811|5817.3|5811.3|5817.3|5811.3|5817|5811|0
1632968170000|2021-09-30 02:16:10|5817.8|5811.8|5816.3|5810.3|5817.8|5811.8|5816.3|5810.3|0
1632968180000|2021-09-30 02:16:20|5815.8|5809.8|5817.3|5811.3|5817.3|5811.3|5815.8|5809.8|1
1632968210000|2021-09-30 02:16:50|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968220000|2021-09-30 02:17:00|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632968240000|2021-09-30 02:17:20|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968250000|2021-09-30 02:17:30|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.1|5810.1|1
1632968270000|2021-09-30 02:17:50|5817|5811|5817.3|5811.3|5817.3|5811.3|5817|5811|0
1632968280000|2021-09-30 02:18:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632968290000|2021-09-30 02:18:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968310000|2021-09-30 02:18:30|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632968340000|2021-09-30 02:19:00|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5816.3|5810.3|2
1632968370000|2021-09-30 02:19:30|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968390000|2021-09-30 02:19:50|5817.5|5811.5|5817.3|5811.3|5817.5|5811.5|5817.3|5811.3|0
1632968440000|2021-09-30 02:20:40|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632968450000|2021-09-30 02:20:50|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632968460000|2021-09-30 02:21:00|5817|5811|5817.8|5811.8|5817.8|5811.8|5817|5811|1
1632968490000|2021-09-30 02:21:30|5817.3|5811.3|5816.3|5810.3|5817.3|5811.3|5816.3|5810.3|0
1632968510000|2021-09-30 02:21:50|5815.8|5809.8|5817.8|5811.8|5817.8|5811.8|5815.8|5809.8|1
1632968560000|2021-09-30 02:22:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632968570000|2021-09-30 02:22:50|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632968580000|2021-09-30 02:23:00|||||||||1
1632968600000|2021-09-30 02:23:20|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632968640000|2021-09-30 02:24:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1632968650000|2021-09-30 02:24:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632968670000|2021-09-30 02:24:30|5817.6|5811.6|5819.3|5813.3|5819.3|5813.3|5817.6|5811.6|3
1632968700000|2021-09-30 02:25:00|5819.6|5813.6|5821.6|5815.6|5821.6|5815.6|5819.6|5813.6|3
1632968710000|2021-09-30 02:25:10|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|16
1632968720000|2021-09-30 02:25:20|5821.1|5815.1|5822.6|5816.6|5822.6|5816.6|5821.1|5815.1|5
1632968730000|2021-09-30 02:25:30|5823.3|5817.3|5822.3|5816.3|5823.3|5817.3|5822.1|5816.1|0
1632968780000|2021-09-30 02:26:20|||||||||1
1632968790000|2021-09-30 02:26:30|5822.6|5816.6|5822.1|5816.1|5822.6|5816.6|5822.1|5816.1|4
1632968800000|2021-09-30 02:26:40|5821.8|5815.8|5821.6|5815.6|5821.8|5815.8|5821.3|5815.3|0
1632968820000|2021-09-30 02:27:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1632968830000|2021-09-30 02:27:10|5822.1|5816.1|5822.1|5816.1|5822.3|5816.3|5822.1|5816.1|0
1632968860000|2021-09-30 02:27:40|5822.6|5816.6|5822.3|5816.3|5822.6|5816.6|5822.3|5816.3|8
1632968880000|2021-09-30 02:28:00|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.8|5816.8|1
1632968890000|2021-09-30 02:28:10|5822.8|5816.8|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|1
1632968940000|2021-09-30 02:29:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1632968970000|2021-09-30 02:29:30|5821.9|5815.9|5821.6|5815.6|5821.9|5815.9|5821.6|5815.6|0
1632968980000|2021-09-30 02:29:40|5821.8|5815.8|5822.6|5816.6|5822.6|5816.6|5821.8|5815.8|0
1632968990000|2021-09-30 02:29:50|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1632969000000|2021-09-30 02:30:00|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.3|5816.3|1
1632969010000|2021-09-30 02:30:10|5822.3|5816.3|5820.3|5814.3|5822.3|5816.3|5820.3|5814.3|2
1632969020000|2021-09-30 02:30:20|5820.1|5814.1|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632969050000|2021-09-30 02:30:50|5820.6|5814.6|5820.6|5814.6|5821.3|5815.3|5820.6|5814.6|0
1632969060000|2021-09-30 02:31:00|5820.8|5814.8|5819.6|5813.6|5820.8|5814.8|5819.5|5813.5|0
1632969080000|2021-09-30 02:31:20|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|1
1632969090000|2021-09-30 02:31:30|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5818.6|5812.6|2
1632969100000|2021-09-30 02:31:40|5819.1|5813.1|5818.3|5812.3|5820.1|5814.1|5818.3|5812.3|1
1632969110000|2021-09-30 02:31:50|5817.9|5811.9|5819.1|5813.1|5819.4|5813.4|5817.9|5811.9|1
1632969120000|2021-09-30 02:32:00|5819.4|5813.4|5819.3|5813.3|5819.6|5813.6|5819.3|5813.3|0
1632969130000|2021-09-30 02:32:10|5819.4|5813.4|5820.6|5814.6|5820.6|5814.6|5819.1|5813.1|0
1632969140000|2021-09-30 02:32:20|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1632969150000|2021-09-30 02:32:30|5820.8|5814.8|5819.6|5813.6|5820.8|5814.8|5819.6|5813.6|0
1632969160000|2021-09-30 02:32:40|5820|5814|5820.6|5814.6|5821.3|5815.3|5820|5814|0
1632969170000|2021-09-30 02:32:50|5820.3|5814.3|5820.6|5814.6|5820.6|5814.6|5820.3|5814.3|2
1632969180000|2021-09-30 02:33:00|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|3
1632969190000|2021-09-30 02:33:10|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632969200000|2021-09-30 02:33:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|1
1632969210000|2021-09-30 02:33:30|5818.6|5812.6|5817.8|5811.8|5818.6|5812.6|5817.8|5811.8|0
1632969220000|2021-09-30 02:33:40|5818.3|5812.3|5817.1|5811.1|5818.3|5812.3|5816.6|5810.6|1
1632969230000|2021-09-30 02:33:50|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.6|5810.6|0
1632969240000|2021-09-30 02:34:00|5818.1|5812.1|5819.1|5813.1|5819.1|5813.1|5818.1|5812.1|0
1632969250000|2021-09-30 02:34:10|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|0
1632969260000|2021-09-30 02:34:20|5819.4|5813.4|5819.5|5813.5|5819.8|5813.8|5819.1|5813.1|0
1632969270000|2021-09-30 02:34:30|5819.1|5813.1|5819.8|5813.8|5819.8|5813.8|5819.1|5813.1|0
1632969290000|2021-09-30 02:34:50|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.3|5812.3|1
1632969300000|2021-09-30 02:35:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1632969310000|2021-09-30 02:35:10|5818.6|5812.6|5820.3|5814.3|5820.3|5814.3|5818.6|5812.6|4
1632969320000|2021-09-30 02:35:20|5820.8|5814.8|5819.8|5813.8|5820.8|5814.8|5819.8|5813.8|0
1632969330000|2021-09-30 02:35:30|5820|5814|5820.6|5814.6|5820.6|5814.6|5820|5814|0
1632969340000|2021-09-30 02:35:40|5820.1|5814.1|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1632969350000|2021-09-30 02:35:50|5820.4|5814.4|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1632969360000|2021-09-30 02:36:00|5819.8|5813.8|5819.3|5813.3|5819.8|5813.8|5818.8|5812.8|0
1632969370000|2021-09-30 02:36:10|5819.8|5813.8|5820.6|5814.6|5820.6|5814.6|5819.8|5813.8|0
1632969390000|2021-09-30 02:36:30|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|0
1632969400000|2021-09-30 02:36:40|5819.3|5813.3|5820.3|5814.3|5820.3|5814.3|5819.3|5813.3|0
1632969410000|2021-09-30 02:36:50|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|0
1632969420000|2021-09-30 02:37:00|5819|5813|5817.3|5811.3|5819.3|5813.3|5817.3|5811.3|2
1632969430000|2021-09-30 02:37:10|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|10
1632969440000|2021-09-30 02:37:20|5815.9|5809.9|5814|5808|5815.9|5809.9|5814|5808|10
1632969450000|2021-09-30 02:37:30|5813.8|5807.8|5814.3|5808.3|5815.1|5809.1|5813.8|5807.8|0
1632969460000|2021-09-30 02:37:40|5814.5|5808.5|5815.6|5809.6|5815.6|5809.6|5814.3|5808.3|0
1632969470000|2021-09-30 02:37:50|5815.3|5809.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|0
1632969480000|2021-09-30 02:38:00|5814.8|5808.8|5814.8|5808.8|5815.6|5809.6|5814.8|5808.8|0
1632969490000|2021-09-30 02:38:10|5813.6|5807.6|5812.8|5806.8|5813.6|5807.6|5812.8|5806.8|0
1632969500000|2021-09-30 02:38:20|5812|5806|5812|5806|5812|5806|5811.8|5805.8|0
1632969510000|2021-09-30 02:38:30|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632969520000|2021-09-30 02:38:40|5811.6|5805.6|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1632969540000|2021-09-30 02:39:00|5811.8|5805.8|5813.3|5807.3|5813.3|5807.3|5811.3|5805.3|0
1632969590000|2021-09-30 02:39:50|||||||||1
1632969650000|2021-09-30 02:40:50|||||||||1
1632969660000|2021-09-30 02:41:00|5814.3|5808.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|4
1632969670000|2021-09-30 02:41:10|5813.8|5807.8|5814.3|5808.3|5815.3|5809.3|5813.8|5807.8|0
1632969690000|2021-09-30 02:41:30|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632969700000|2021-09-30 02:41:40|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1632969740000|2021-09-30 02:42:20|5815|5809|5815.3|5809.3|5815.8|5809.8|5815|5809|1
1632969760000|2021-09-30 02:42:40|5813.5|5807.5|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|11
1632969790000|2021-09-30 02:43:10|5812.8|5806.8|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|4
1632969830000|2021-09-30 02:43:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1632969840000|2021-09-30 02:44:00|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813|5807|3
1632969860000|2021-09-30 02:44:20|5813.3|5807.3|5813.6|5807.6|5813.6|5807.6|5813.3|5807.3|0
1632969870000|2021-09-30 02:44:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|0
1632969900000|2021-09-30 02:45:00|5813.6|5807.6|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632969910000|2021-09-30 02:45:10|5813.8|5807.8|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|0
1632969920000|2021-09-30 02:45:20|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632969940000|2021-09-30 02:45:40|5814.3|5808.3|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1632969960000|2021-09-30 02:46:00|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|1
1632969970000|2021-09-30 02:46:10|5815|5809|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632969980000|2021-09-30 02:46:20|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632970000000|2021-09-30 02:46:40|5815|5809|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632970010000|2021-09-30 02:46:50|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632970020000|2021-09-30 02:47:00|5815|5809|5815.3|5809.3|5815.8|5809.8|5815|5809|8
1632970030000|2021-09-30 02:47:10|5815.8|5809.8|5816|5810|5816|5810|5815.8|5809.8|0
1632970040000|2021-09-30 02:47:20|5815.8|5809.8|5816|5810|5816.1|5810.1|5815.8|5809.8|0
1632970050000|2021-09-30 02:47:30|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632970070000|2021-09-30 02:47:50|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632970080000|2021-09-30 02:48:00|5815.6|5809.6|5815.3|5809.3|5815.6|5809.6|5815.3|5809.3|0
1632970090000|2021-09-30 02:48:10|5815.6|5809.6|5815.8|5809.8|5815.8|5809.8|5815.6|5809.6|0
1632970120000|2021-09-30 02:48:40|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632970140000|2021-09-30 02:49:00|5816.5|5810.5|5816.8|5810.8|5817.1|5811.1|5816.5|5810.5|7
1632970170000|2021-09-30 02:49:30|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5816.8|5810.8|0
1632970180000|2021-09-30 02:49:40|5816.8|5810.8|5818.3|5812.3|5818.3|5812.3|5816.8|5810.8|18
1632970190000|2021-09-30 02:49:50|5818.6|5812.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|3
1632970200000|2021-09-30 02:50:00|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|0
1632970210000|2021-09-30 02:50:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632970220000|2021-09-30 02:50:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632970230000|2021-09-30 02:50:30|5817.3|5811.3|5817.5|5811.5|5817.8|5811.8|5817.3|5811.3|1
1632970240000|2021-09-30 02:50:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632970250000|2021-09-30 02:50:50|5817.6|5811.6|5817.3|5811.3|5817.6|5811.6|5817.3|5811.3|0
1632970260000|2021-09-30 02:51:00|5817.6|5811.6|5817.3|5811.3|5818.1|5812.1|5817|5811|2
1632970270000|2021-09-30 02:51:10|5816.8|5810.8|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|3
1632970280000|2021-09-30 02:51:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1632970290000|2021-09-30 02:51:30|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1632970300000|2021-09-30 02:51:40|5817|5811|5817.8|5811.8|5817.8|5811.8|5817|5811|0
1632970310000|2021-09-30 02:51:50|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5817.9|5811.9|1
1632970320000|2021-09-30 02:52:00|5818.5|5812.5|5817.8|5811.8|5818.5|5812.5|5817.8|5811.8|0
1632970330000|2021-09-30 02:52:10|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632970340000|2021-09-30 02:52:20|5817.5|5811.5|5810.8|5804.8|5817.5|5811.5|5810.3|5804.3|10
1632970350000|2021-09-30 02:52:30|5811.1|5805.1|5810.8|5804.8|5811.8|5805.8|5810.8|5804.8|1
1632970360000|2021-09-30 02:52:40|5810.5|5804.5|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|0
1632970370000|2021-09-30 02:52:50|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1632970380000|2021-09-30 02:53:00|5811|5805|5810.3|5804.3|5811|5805|5810.3|5804.3|1
1632970390000|2021-09-30 02:53:10|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|0
1632970400000|2021-09-30 02:53:20|5810.8|5804.8|5809.8|5803.8|5810.8|5804.8|5809.8|5803.8|0
1632970410000|2021-09-30 02:53:30|5810.1|5804.1|5810.3|5804.3|5810.8|5804.8|5810.1|5804.1|0
1632970420000|2021-09-30 02:53:40|5810.6|5804.6|5810.8|5804.8|5811|5805|5810.6|5804.6|0
1632970440000|2021-09-30 02:54:00|5811.1|5805.1|5810.8|5804.8|5811.1|5805.1|5810.8|5804.8|1
1632970460000|2021-09-30 02:54:20|5810.5|5804.5|5810.8|5804.8|5810.8|5804.8|5810.5|5804.5|0
1632970470000|2021-09-30 02:54:30|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632970480000|2021-09-30 02:54:40|5811.6|5805.6|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1632970500000|2021-09-30 02:55:00|5812|5806|5813.1|5807.1|5813.1|5807.1|5812|5806|3
1632970530000|2021-09-30 02:55:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632970540000|2021-09-30 02:55:40|5812.9|5806.9|5813.3|5807.3|5813.8|5807.8|5812.9|5806.9|1
1632970550000|2021-09-30 02:55:50|5813|5807|5812.8|5806.8|5813.3|5807.3|5812.8|5806.8|0
1632970560000|2021-09-30 02:56:00|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|0
1632970570000|2021-09-30 02:56:10|5813|5807|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|0
1632970590000|2021-09-30 02:56:30|5814.1|5808.1|5815.8|5809.8|5815.8|5809.8|5814.1|5808.1|1
1632970600000|2021-09-30 02:56:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632970610000|2021-09-30 02:56:50|5815.6|5809.6|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1632970620000|2021-09-30 02:57:00|5815.6|5809.6|5817.3|5811.3|5817.3|5811.3|5815.6|5809.6|3
1632970630000|2021-09-30 02:57:10|5817.5|5811.5|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|1
1632970640000|2021-09-30 02:57:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632970660000|2021-09-30 02:57:40|5817.6|5811.6|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1632970670000|2021-09-30 02:57:50|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|1
1632970680000|2021-09-30 02:58:00|5819.3|5813.3|5819.6|5813.6|5819.9|5813.9|5819.3|5813.3|1
1632970690000|2021-09-30 02:58:10|5819.8|5813.8|5822.6|5816.6|5822.6|5816.6|5819.8|5813.8|9
1632970700000|2021-09-30 02:58:20|5823|5817|5822.3|5816.3|5823|5817|5822.3|5816.3|1
1632970710000|2021-09-30 02:58:30|5822|5816|5821.8|5815.8|5822|5816|5821.8|5815.8|0
1632970730000|2021-09-30 02:58:50|5821.3|5815.3|5822|5816|5822|5816|5821.3|5815.3|0
1632970740000|2021-09-30 02:59:00|5822.3|5816.3|5821.8|5815.8|5822.6|5816.6|5821.8|5815.8|2
1632970760000|2021-09-30 02:59:20|5822|5816|5822.3|5816.3|5822.3|5816.3|5822|5816|0
1632970770000|2021-09-30 02:59:30|5822|5816|5821.1|5815.1|5822|5816|5821.1|5815.1|0
1632970780000|2021-09-30 02:59:40|5821.3|5815.3|5821.8|5815.8|5822.3|5816.3|5821.3|5815.3|0
1632970790000|2021-09-30 02:59:50|5821.3|5815.3|5821.6|5815.6|5821.8|5815.8|5821.3|5815.3|0
1632970800000|2021-09-30 03:00:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632970810000|2021-09-30 03:00:10|5822.1|5816.1|5822|5816|5822.8|5816.8|5821.5|5815.5|2
1632970820000|2021-09-30 03:00:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632970830000|2021-09-30 03:00:30|5821.5|5815.5|5820.8|5814.8|5822.4|5816.4|5819.8|5813.8|3
1632970870000|2021-09-30 03:01:10|5821.1|5815.1|5820.3|5814.3|5821.1|5815.1|5820|5814|0
1632970880000|2021-09-30 03:01:20|5820.6|5814.6|5819.1|5813.1|5820.8|5814.8|5819.1|5813.1|0
1632970890000|2021-09-30 03:01:30|5818.8|5812.8|5817.8|5811.8|5818.8|5812.8|5817.3|5811.3|1
1632970900000|2021-09-30 03:01:40|5811.3|5805.3|5813.8|5807.8|5813.8|5807.8|5811|5805|9
1632970910000|2021-09-30 03:01:50|5813.6|5807.6|5812.8|5806.8|5813.6|5807.6|5812.8|5806.8|2
1632970920000|2021-09-30 03:02:00|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813.1|5807.1|1
1632970930000|2021-09-30 03:02:10|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1632970940000|2021-09-30 03:02:20|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632970950000|2021-09-30 03:02:30|5813.6|5807.6|5812.8|5806.8|5813.8|5807.8|5812.8|5806.8|0
1632970960000|2021-09-30 03:02:40|5813|5807|5812.1|5806.1|5813|5807|5812.1|5806.1|0
1632970970000|2021-09-30 03:02:50|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|0
1632970980000|2021-09-30 03:03:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632971020000|2021-09-30 03:03:40|5814.6|5808.6|5813.3|5807.3|5814.6|5808.6|5813.3|5807.3|5
1632971030000|2021-09-30 03:03:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1632971040000|2021-09-30 03:04:00|5813.1|5807.1|5813.3|5807.3|5813.8|5807.8|5813.1|5807.1|1
1632971050000|2021-09-30 03:04:10|5813|5807|5813.3|5807.3|5813.8|5807.8|5812.8|5806.8|0
1632971060000|2021-09-30 03:04:20|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632971080000|2021-09-30 03:04:40|5813.3|5807.3|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632971090000|2021-09-30 03:04:50|5813.6|5807.6|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632971100000|2021-09-30 03:05:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5
1632971110000|2021-09-30 03:05:10|5814.1|5808.1|5813.8|5807.8|5814.1|5808.1|5813.8|5807.8|0
1632971120000|2021-09-30 03:05:20|5814.1|5808.1|5814.6|5808.6|5814.6|5808.6|5814.1|5808.1|0
1632971130000|2021-09-30 03:05:30|5814.3|5808.3|5814.6|5808.6|5814.6|5808.6|5814.3|5808.3|0
1632971150000|2021-09-30 03:05:50|5815.6|5809.6|5815.3|5809.3|5816.3|5810.3|5815.3|5809.3|0
1632971160000|2021-09-30 03:06:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|4
1632971170000|2021-09-30 03:06:10|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632971190000|2021-09-30 03:06:30|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632971210000|2021-09-30 03:06:50|5816|5810|5816|5810|5816|5810|5816|5810|0
1632971220000|2021-09-30 03:07:00|5815.8|5809.8|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1632971230000|2021-09-30 03:07:10|5815|5809|5814.6|5808.6|5815|5809|5814.3|5808.3|1
1632971250000|2021-09-30 03:07:30|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1632971260000|2021-09-30 03:07:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632971290000|2021-09-30 03:08:10|5815|5809|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971300000|2021-09-30 03:08:20|5815.3|5809.3|5815.8|5809.8|5816.2|5810.2|5815|5809|1
1632971310000|2021-09-30 03:08:30|5815.3|5809.3|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632971320000|2021-09-30 03:08:40|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1632971340000|2021-09-30 03:09:00|5815|5809|5814.8|5808.8|5815|5809|5814.8|5808.8|1
1632971360000|2021-09-30 03:09:20|5815.3|5809.3|5815|5809|5815.3|5809.3|5815|5809|0
1632971370000|2021-09-30 03:09:30|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632971380000|2021-09-30 03:09:40|5814.8|5808.8|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971390000|2021-09-30 03:09:50|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971400000|2021-09-30 03:10:00|5814.5|5808.5|5814.1|5808.1|5814.5|5808.5|5813.8|5807.8|0
1632971410000|2021-09-30 03:10:10|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|0
1632971440000|2021-09-30 03:10:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632971450000|2021-09-30 03:10:50|5815.8|5809.8|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632971460000|2021-09-30 03:11:00|5817.6|5811.6|5817.5|5811.5|5817.6|5811.6|5817.5|5811.5|9
1632971470000|2021-09-30 03:11:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632971480000|2021-09-30 03:11:20|||||||||9
1632971490000|2021-09-30 03:11:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1632971500000|2021-09-30 03:11:40|5816.5|5810.5|5815.8|5809.8|5816.5|5810.5|5815.8|5809.8|0
1632971520000|2021-09-30 03:12:00|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1632971590000|2021-09-30 03:13:10|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632971610000|2021-09-30 03:13:30|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632971620000|2021-09-30 03:13:40|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|0
1632971630000|2021-09-30 03:13:50|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632971640000|2021-09-30 03:14:00|||||||||3
1632971670000|2021-09-30 03:14:30|5819.1|5813.1|5819.6|5813.6|5819.6|5813.6|5818.8|5812.8|8
1632971680000|2021-09-30 03:14:40|5821.8|5815.8|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|11
1632971690000|2021-09-30 03:14:50|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5
1632971700000|2021-09-30 03:15:00|5821.5|5815.5|5820.8|5814.8|5821.5|5815.5|5820.8|5814.8|0
1632971710000|2021-09-30 03:15:10|5820.6|5814.6|5820.3|5814.3|5820.6|5814.6|5820.3|5814.3|0
1632971720000|2021-09-30 03:15:20|5820.1|5814.1|5818.8|5812.8|5820.1|5814.1|5818.8|5812.8|5
1632971730000|2021-09-30 03:15:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632971740000|2021-09-30 03:15:40|5819.1|5813.1|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632971750000|2021-09-30 03:15:50|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|1
1632971760000|2021-09-30 03:16:00|5819|5813|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|0
1632971770000|2021-09-30 03:16:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632971780000|2021-09-30 03:16:20|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632971790000|2021-09-30 03:16:30|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|0
1632971800000|2021-09-30 03:16:40|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1632971810000|2021-09-30 03:16:50|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|2
1632971820000|2021-09-30 03:17:00|5820.3|5814.3|5819.5|5813.5|5820.3|5814.3|5819.3|5813.3|7
1632971830000|2021-09-30 03:17:10|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.3|5813.3|0
1632971840000|2021-09-30 03:17:20|5820.3|5814.3|5820.1|5814.1|5820.3|5814.3|5820.1|5814.1|0
1632971850000|2021-09-30 03:17:30|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.1|5814.1|1
1632971860000|2021-09-30 03:17:40|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.6|5813.6|1
1632971880000|2021-09-30 03:18:00|5820.3|5814.3|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|5
1632971890000|2021-09-30 03:18:10|5822.1|5816.1|5823.8|5817.8|5823.8|5817.8|5822.1|5816.1|17
1632971900000|2021-09-30 03:18:20|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|7
1632971910000|2021-09-30 03:18:30|5822.8|5816.8|5822|5816|5823.3|5817.3|5822|5816|16
1632971920000|2021-09-30 03:18:40|5821.3|5815.3|5823.1|5817.1|5823.1|5817.1|5821.3|5815.3|3
1632971930000|2021-09-30 03:18:50|5823.3|5817.3|5823.6|5817.6|5823.6|5817.6|5823.3|5817.3|6
1632971940000|2021-09-30 03:19:00|5823.3|5817.3|5823.6|5817.6|5823.6|5817.6|5823.3|5817.3|0
1632971950000|2021-09-30 03:19:10|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1632972000000|2021-09-30 03:20:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|3
1632972010000|2021-09-30 03:20:10|5820.8|5814.8|5820.8|5814.8|5821.3|5815.3|5820.3|5814.3|0
1632972020000|2021-09-30 03:20:20|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5820.3|5814.3|0
1632972030000|2021-09-30 03:20:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632972040000|2021-09-30 03:20:40|5819.8|5813.8|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632972060000|2021-09-30 03:21:00|5820.1|5814.1|5818.8|5812.8|5820.1|5814.1|5818.8|5812.8|0
1632972070000|2021-09-30 03:21:10|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|0
1632972080000|2021-09-30 03:21:20|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632972100000|2021-09-30 03:21:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|2
1632972110000|2021-09-30 03:21:50|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632972120000|2021-09-30 03:22:00|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1632972130000|2021-09-30 03:22:10|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1632972140000|2021-09-30 03:22:20|5817.8|5811.8|5819.3|5813.3|5819.3|5813.3|5817.8|5811.8|3
1632972150000|2021-09-30 03:22:30|5819|5813|5818.3|5812.3|5819.3|5813.3|5818|5812|0
1632972160000|2021-09-30 03:22:40|5818|5812|5817.3|5811.3|5818|5812|5817.3|5811.3|0
1632972170000|2021-09-30 03:22:50|5817|5811|5816.8|5810.8|5817|5811|5816.3|5810.3|0
1632972180000|2021-09-30 03:23:00|5816.3|5810.3|5817.8|5811.8|5817.8|5811.8|5816.3|5810.3|0
1632972190000|2021-09-30 03:23:10|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|0
1632972210000|2021-09-30 03:23:30|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632972220000|2021-09-30 03:23:40|5816.8|5810.8|5818.8|5812.8|5818.8|5812.8|5816.8|5810.8|1
1632972230000|2021-09-30 03:23:50|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|3
1632972240000|2021-09-30 03:24:00|5817.8|5811.8|5816.3|5810.3|5817.8|5811.8|5816.3|5810.3|0
1632972250000|2021-09-30 03:24:10|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632972260000|2021-09-30 03:24:20|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.3|5809.3|2
1632972270000|2021-09-30 03:24:30|5815.3|5809.3|5813.8|5807.8|5815.3|5809.3|5813.3|5807.3|7
1632972280000|2021-09-30 03:24:40|5814|5808|5813.3|5807.3|5814|5808|5813.3|5807.3|0
1632972290000|2021-09-30 03:24:50|5813.8|5807.8|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|0
1632972300000|2021-09-30 03:25:00|5814.6|5808.6|5814.8|5808.8|5815.3|5809.3|5813.8|5807.8|0
1632972310000|2021-09-30 03:25:10|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|0
1632972320000|2021-09-30 03:25:20|5813.5|5807.5|5813.3|5807.3|5813.5|5807.5|5813.3|5807.3|0
1632972350000|2021-09-30 03:25:50|5813|5807|5812.8|5806.8|5813|5807|5812.8|5806.8|0
1632972360000|2021-09-30 03:26:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812|5806|0
1632972370000|2021-09-30 03:26:10|5812|5806|5812.1|5806.1|5812.1|5806.1|5812|5806|0
1632972380000|2021-09-30 03:26:20|5811.8|5805.8|5813.3|5807.3|5813.3|5807.3|5811.8|5805.8|0
1632972390000|2021-09-30 03:26:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632972410000|2021-09-30 03:26:50|5814|5808|5814.3|5808.3|5814.3|5808.3|5814|5808|0
1632972460000|2021-09-30 03:27:40|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1632972480000|2021-09-30 03:28:00|5814.3|5808.3|5813.3|5807.3|5814.3|5808.3|5812.8|5806.8|0
1632972490000|2021-09-30 03:28:10|5813.1|5807.1|5812.5|5806.5|5813.3|5807.3|5812.5|5806.5|1
1632972500000|2021-09-30 03:28:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5811.8|5805.8|0
1632972510000|2021-09-30 03:28:30|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972530000|2021-09-30 03:28:50|5812.1|5806.1|5812.3|5806.3|5812.3|5806.3|5812.1|5806.1|0
1632972540000|2021-09-30 03:29:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972560000|2021-09-30 03:29:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632972590000|2021-09-30 03:29:50|5810.9|5804.9|5809.3|5803.3|5810.9|5804.9|5809.3|5803.3|0
1632972600000|2021-09-30 03:30:00|5810.3|5804.3|5809.8|5803.8|5810.6|5804.6|5809.8|5803.8|0
1632972610000|2021-09-30 03:30:10|5809.3|5803.3|5810.8|5804.8|5810.8|5804.8|5809.3|5803.3|2
1632972620000|2021-09-30 03:30:20|||||||||2
1632972650000|2021-09-30 03:30:50|5809|5803|5810.3|5804.3|5810.3|5804.3|5808.8|5802.8|2
1632972690000|2021-09-30 03:31:30|5810|5804|5810.3|5804.3|5810.3|5804.3|5809.8|5803.8|2
1632972700000|2021-09-30 03:31:40|5810|5804|5809.3|5803.3|5810|5804|5809.3|5803.3|2
1632972710000|2021-09-30 03:31:50|5809|5803|5808.8|5802.8|5809|5803|5808.8|5802.8|1
1632972720000|2021-09-30 03:32:00|5809.3|5803.3|5810.3|5804.3|5810.3|5804.3|5808.8|5802.8|9
1632972740000|2021-09-30 03:32:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|1
1632972750000|2021-09-30 03:32:30|5811.1|5805.1|5811.3|5805.3|5811.3|5805.3|5809.8|5803.8|3
1632972760000|2021-09-30 03:32:40|5810.3|5804.3|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|2
1632972790000|2021-09-30 03:33:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1632972800000|2021-09-30 03:33:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1632972810000|2021-09-30 03:33:30|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|0
1632972900000|2021-09-30 03:35:00|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1632972920000|2021-09-30 03:35:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632972940000|2021-09-30 03:35:40|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972970000|2021-09-30 03:36:10|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|2
1632972990000|2021-09-30 03:36:30|5813.6|5807.6|5813.8|5807.8|5813.8|5807.8|5813.6|5807.6|0
1632973010000|2021-09-30 03:36:50|5813.3|5807.3|5813.8|5807.8|5814.5|5808.5|5813.3|5807.3|6
1632973030000|2021-09-30 03:37:10|5813.5|5807.5|5812.8|5806.8|5813.5|5807.5|5812.8|5806.8|0
1632973050000|2021-09-30 03:37:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1632973060000|2021-09-30 03:37:40|5813.1|5807.1|5814.3|5808.3|5814.3|5808.3|5813.1|5807.1|5
1632973070000|2021-09-30 03:37:50|5814.6|5808.6|5814.8|5808.8|5814.8|5808.8|5814.6|5808.6|0
1632973120000|2021-09-30 03:38:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|2
1632973140000|2021-09-30 03:39:00|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|1
1632973240000|2021-09-30 03:40:40|5815.6|5809.6|5815.3|5809.3|5815.6|5809.6|5815.3|5809.3|1
1632973310000|2021-09-30 03:41:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|3
1632973440000|2021-09-30 03:44:00|5815.5|5809.5|5815.8|5809.8|5815.8|5809.8|5815.5|5809.5|0
1632973460000|2021-09-30 03:44:20|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1632973520000|2021-09-30 03:45:20|5815|5809|5816.8|5810.8|5816.8|5810.8|5815|5809|1
1632973550000|2021-09-30 03:45:50|5817.8|5811.8|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|2
1632973570000|2021-09-30 03:46:10|5816.6|5810.6|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1632973580000|2021-09-30 03:46:20|5817.1|5811.1|5816.8|5810.8|5817.1|5811.1|5816.8|5810.8|1
1632973640000|2021-09-30 03:47:20|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|0
1632973680000|2021-09-30 03:48:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632973700000|2021-09-30 03:48:20|5815.8|5809.8|5816|5810|5816|5810|5815.3|5809.3|0
1632973710000|2021-09-30 03:48:30|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632973730000|2021-09-30 03:48:50|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632973750000|2021-09-30 03:49:10|5815.6|5809.6|5814.3|5808.3|5815.6|5809.6|5814.3|5808.3|0
1632973760000|2021-09-30 03:49:20|5814.6|5808.6|5814.8|5808.8|5814.8|5808.8|5814.6|5808.6|0
1632973770000|2021-09-30 03:49:30|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|0
1632973780000|2021-09-30 03:49:40|5815.8|5809.8|5814.8|5808.8|5816.3|5810.3|5814.8|5808.8|0
1632973970000|2021-09-30 03:52:50|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|0
1632974000000|2021-09-30 03:53:20|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1632974030000|2021-09-30 03:53:50|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632974040000|2021-09-30 03:54:00|5815.8|5809.8|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632974220000|2021-09-30 03:57:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1632974230000|2021-09-30 03:57:10|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632974240000|2021-09-30 03:57:20|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632974290000|2021-09-30 03:58:10|5816|5810|5816.3|5810.3|5816.3|5810.3|5816|5810|0
1632974330000|2021-09-30 03:58:50|5815.8|5809.8|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632974400000|2021-09-30 04:00:00|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632974470000|2021-09-30 04:01:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632974490000|2021-09-30 04:01:30|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632974610000|2021-09-30 04:03:30|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1632974620000|2021-09-30 04:03:40|5816.4|5810.4|5816.8|5810.8|5816.8|5810.8|5816.4|5810.4|0
1632974650000|2021-09-30 04:04:10|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632974720000|2021-09-30 04:05:20|5816.5|5810.5|5815.8|5809.8|5816.5|5810.5|5815.8|5809.8|0
1632974740000|2021-09-30 04:05:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632974820000|2021-09-30 04:07:00|5815.8|5809.8|5816.5|5810.5|5816.8|5810.8|5815.8|5809.8|1
1632974830000|2021-09-30 04:07:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632974840000|2021-09-30 04:07:20|5815.8|5809.8|5816.8|5810.8|5816.8|5810.8|5815.8|5809.8|0
1632974850000|2021-09-30 04:07:30|5817.1|5811.1|5816.8|5810.8|5817.1|5811.1|5816.8|5810.8|0
1632974860000|2021-09-30 04:07:40|5815.8|5809.8|5816.8|5810.8|5816.8|5810.8|5815.8|5809.8|0
1632974890000|2021-09-30 04:08:10|5816.5|5810.5|5816.3|5810.3|5816.5|5810.5|5816.3|5810.3|0
1632974900000|2021-09-30 04:08:20|5816.6|5810.6|5815.3|5809.3|5816.6|5810.6|5815.3|5809.3|1
1632974910000|2021-09-30 04:08:30|5815|5809|5815|5809|5815|5809|5815|5809|0
1632974950000|2021-09-30 04:09:10|5814.8|5808.8|5815|5809|5815|5809|5814.8|5808.8|0
1632974990000|2021-09-30 04:09:50|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632975160000|2021-09-30 04:12:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|2
1632975180000|2021-09-30 04:13:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1632975240000|2021-09-30 04:14:00|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|0
1632975270000|2021-09-30 04:14:30|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632975300000|2021-09-30 04:15:00|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632975320000|2021-09-30 04:15:20|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|0
1632975340000|2021-09-30 04:15:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|426
1632975370000|2021-09-30 04:16:10|5818|5812|5818.6|5812.6|5819.1|5813.1|5818|5812|6
1632975400000|2021-09-30 04:16:40|5818.5|5812.5|5818|5812|5818.5|5812.5|5818|5812|0
1632975410000|2021-09-30 04:16:50|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632975430000|2021-09-30 04:17:10|5818.6|5812.6|5819.1|5813.1|5819.1|5813.1|5818.3|5812.3|0
1632975500000|2021-09-30 04:18:20|5818|5812|5818|5812|5818|5812|5818|5812|1
1632975510000|2021-09-30 04:18:30|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632975520000|2021-09-30 04:18:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632975540000|2021-09-30 04:19:00|5817.3|5811.3|5817.6|5811.6|5817.6|5811.6|5817.3|5811.3|0
1632975570000|2021-09-30 04:19:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1632975600000|2021-09-30 04:20:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632975630000|2021-09-30 04:20:30|5818|5812|5817.1|5811.1|5818|5812|5817.1|5811.1|0
1632975680000|2021-09-30 04:21:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|2
1632975690000|2021-09-30 04:21:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1632975710000|2021-09-30 04:21:50|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632975730000|2021-09-30 04:22:10|5816.3|5810.3|5816.1|5810.1|5816.3|5810.3|5816.1|5810.1|0
1632975750000|2021-09-30 04:22:30|5816.5|5810.5|5816.6|5810.6|5816.6|5810.6|5816.5|5810.5|0
1632975760000|2021-09-30 04:22:40|5817|5811|5817.1|5811.1|5817.1|5811.1|5817|5811|0
1632975800000|2021-09-30 04:23:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632975820000|2021-09-30 04:23:40|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|1
1632975910000|2021-09-30 04:25:10|||||||||1
1632975970000|2021-09-30 04:26:10|||||||||1
1632976050000|2021-09-30 04:27:30|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|2
1632976060000|2021-09-30 04:27:40|5814.8|5808.8|5815.1|5809.1|5815.1|5809.1|5814.8|5808.8|0
1632976070000|2021-09-30 04:27:50|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|2
1632976080000|2021-09-30 04:28:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1632976090000|2021-09-30 04:28:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632976100000|2021-09-30 04:28:20|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|1
1632976170000|2021-09-30 04:29:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|1
1632976180000|2021-09-30 04:29:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632976200000|2021-09-30 04:30:00|5817.5|5811.5|5817.6|5811.6|5817.6|5811.6|5817.5|5811.5|0
1632976220000|2021-09-30 04:30:20|5816.5|5810.5|5816.1|5810.1|5816.5|5810.5|5816.1|5810.1|0
1632976230000|2021-09-30 04:30:30|5816.5|5810.5|5817.1|5811.1|5817.1|5811.1|5816.1|5810.1|0
1632976260000|2021-09-30 04:31:00|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1632976270000|2021-09-30 04:31:10|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1632976300000|2021-09-30 04:31:40|5817.6|5811.6|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|0
1632976390000|2021-09-30 04:33:10|5816.3|5810.3|5816.1|5810.1|5816.3|5810.3|5816.1|5810.1|0
1632976520000|2021-09-30 04:35:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632976540000|2021-09-30 04:35:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1632976730000|2021-09-30 04:38:50|5816.6|5810.6|5817.6|5811.6|5817.6|5811.6|5816.6|5810.6|0
1632976770000|2021-09-30 04:39:30|5818|5812|5818|5812|5818|5812|5818|5812|1
1632976900000|2021-09-30 04:41:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632976980000|2021-09-30 04:43:00|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1632977040000|2021-09-30 04:44:00|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1632977070000|2021-09-30 04:44:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632977080000|2021-09-30 04:44:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|3
1632977090000|2021-09-30 04:44:50|5817.5|5811.5|5817.1|5811.1|5817.5|5811.5|5817.1|5811.1|0
1632977210000|2021-09-30 04:46:50|5817.7|5811.7|5818|5812|5819.1|5813.1|5817.7|5811.7|4
1632977280000|2021-09-30 04:48:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632977290000|2021-09-30 04:48:10|5818|5812|5819|5813|5819|5813|5818|5812|0
1632977330000|2021-09-30 04:48:50|5819.5|5813.5|5818.1|5812.1|5819.5|5813.5|5818.1|5812.1|1
1632977380000|2021-09-30 04:49:40|5817.6|5811.6|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|0
1632977480000|2021-09-30 04:51:20|5817.6|5811.6|5817.8|5811.8|5818.1|5812.1|5817.6|5811.6|0
1632977490000|2021-09-30 04:51:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632977520000|2021-09-30 04:52:00|5819|5813|5819|5813|5819|5813|5819|5813|0
1632977580000|2021-09-30 04:53:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632977590000|2021-09-30 04:53:10|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632977660000|2021-09-30 04:54:20|5819.3|5813.3|5819.1|5813.1|5819.3|5813.3|5819.1|5813.1|0
1632977680000|2021-09-30 04:54:40|5818.8|5812.8|5818.6|5812.6|5818.8|5812.8|5818.6|5812.6|0
1632977720000|2021-09-30 04:55:20|5819|5813|5819.1|5813.1|5819.1|5813.1|5819|5813|0
1632977790000|2021-09-30 04:56:30|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632977810000|2021-09-30 04:56:50|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632977840000|2021-09-30 04:57:20|5818.6|5812.6|5819|5813|5819|5813|5818.6|5812.6|0
1632977940000|2021-09-30 04:59:00|5819.3|5813.3|5818.1|5812.1|5819.3|5813.3|5818.1|5812.1|0
1632977960000|2021-09-30 04:59:20|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|0
1632977970000|2021-09-30 04:59:30|5819.5|5813.5|5818|5812|5819.5|5813.5|5818|5812|2
1632977980000|2021-09-30 04:59:40|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632978000000|2021-09-30 05:00:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5817.8|5811.8|0
1632978090000|2021-09-30 05:01:30|5816.6|5810.6|5817.6|5811.6|5818.1|5812.1|5816.6|5810.6|2
1632978100000|2021-09-30 05:01:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632978120000|2021-09-30 05:02:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632978130000|2021-09-30 05:02:10|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.3|5812.3|0
1632978260000|2021-09-30 05:04:20|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|4
1632978480000|2021-09-30 05:08:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632978510000|2021-09-30 05:08:30|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632978540000|2021-09-30 05:09:00|5818.5|5812.5|5818.6|5812.6|5818.6|5812.6|5818.5|5812.5|0
1632978550000|2021-09-30 05:09:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632978560000|2021-09-30 05:09:20|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632978570000|2021-09-30 05:09:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632978660000|2021-09-30 05:11:00|5820.5|5814.5|5819.6|5813.6|5820.5|5814.5|5819.6|5813.6|12
1632978720000|2021-09-30 05:12:00|||||||||1
1632978730000|2021-09-30 05:12:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632978760000|2021-09-30 05:12:40|5819.3|5813.3|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|1
1632978770000|2021-09-30 05:12:50|5819.5|5813.5|5820.1|5814.1|5820.1|5814.1|5819.5|5813.5|1
1632978780000|2021-09-30 05:13:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632978800000|2021-09-30 05:13:20|5819.5|5813.5|5820.1|5814.1|5820.1|5814.1|5819.5|5813.5|0
1632978840000|2021-09-30 05:14:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5818.6|5812.6|0
1632978850000|2021-09-30 05:14:10|5819.5|5813.5|5819.1|5813.1|5819.6|5813.6|5818.6|5812.6|1
1632978880000|2021-09-30 05:14:40|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632978900000|2021-09-30 05:15:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1632978970000|2021-09-30 05:16:10|5819.6|5813.6|5820|5814|5820.1|5814.1|5819.6|5813.6|0
1632979010000|2021-09-30 05:16:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|1
1632979020000|2021-09-30 05:17:00|5821|5815|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1632979030000|2021-09-30 05:17:10|5821.1|5815.1|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|0
1632979040000|2021-09-30 05:17:20|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|1
1632979080000|2021-09-30 05:18:00|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1632979090000|2021-09-30 05:18:10|||||||||10
1632979100000|2021-09-30 05:18:20|||||||||10
1632979140000|2021-09-30 05:19:00|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1632979240000|2021-09-30 05:20:40|5820|5814|5819.1|5813.1|5820|5814|5818.6|5812.6|0
1632979260000|2021-09-30 05:21:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|1
1632979270000|2021-09-30 05:21:10|5819.3|5813.3|5819.1|5813.1|5819.3|5813.3|5819.1|5813.1|0
1632979280000|2021-09-30 05:21:20|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632979320000|2021-09-30 05:22:00|5819|5813|5818.6|5812.6|5819|5813|5818.6|5812.6|0
1632979330000|2021-09-30 05:22:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979350000|2021-09-30 05:22:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|3
1632979360000|2021-09-30 05:22:40|5817.3|5811.3|5817.1|5811.1|5817.3|5811.3|5817.1|5811.1|0
1632979410000|2021-09-30 05:23:30|5817.5|5811.5|5818.6|5812.6|5818.6|5812.6|5817.5|5811.5|1
1632979420000|2021-09-30 05:23:40|5818.3|5812.3|5818.1|5812.1|5818.3|5812.3|5818.1|5812.1|0
1632979430000|2021-09-30 05:23:50|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|0
1632979440000|2021-09-30 05:24:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|0
1632979490000|2021-09-30 05:24:50|5818.5|5812.5|5818.6|5812.6|5818.6|5812.6|5818.5|5812.5|0
1632979500000|2021-09-30 05:25:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979520000|2021-09-30 05:25:20|5817.8|5811.8|5818|5812|5818|5812|5817.8|5811.8|2
1632979530000|2021-09-30 05:25:30|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979550000|2021-09-30 05:25:50|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|2
1632979560000|2021-09-30 05:26:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979610000|2021-09-30 05:26:50|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632979620000|2021-09-30 05:27:00|5819.5|5813.5|5819.1|5813.1|5819.5|5813.5|5819.1|5813.1|1
1632979650000|2021-09-30 05:27:30|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632979700000|2021-09-30 05:28:20|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1632979740000|2021-09-30 05:29:00|5820|5814|5820|5814|5820|5814|5820|5814|0
1632979750000|2021-09-30 05:29:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|2
1632979800000|2021-09-30 05:30:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5818.5|5812.5|1
1632979820000|2021-09-30 05:30:20|5818.8|5812.8|5818.1|5812.1|5818.8|5812.8|5818.1|5812.1|0
1632979830000|2021-09-30 05:30:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1632979850000|2021-09-30 05:30:50|5818.3|5812.3|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632979860000|2021-09-30 05:31:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1632979870000|2021-09-30 05:31:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979880000|2021-09-30 05:31:20|5818.6|5812.6|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|0
1632979900000|2021-09-30 05:31:40|5818.5|5812.5|5818.5|5812.5|5819.1|5813.1|5818.5|5812.5|1
1632979910000|2021-09-30 05:31:50|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1632979980000|2021-09-30 05:33:00|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|1
1632980000000|2021-09-30 05:33:20|5817.1|5811.1|5816.1|5810.1|5817.6|5811.6|5815.1|5809.1|4
1632980010000|2021-09-30 05:33:30|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|0
1632980020000|2021-09-30 05:33:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632980030000|2021-09-30 05:33:50|5816.1|5810.1|5816.1|5810.1|5816.6|5810.6|5815.8|5809.8|0
1632980040000|2021-09-30 05:34:00|5815.8|5809.8|5816.6|5810.6|5816.6|5810.6|5815.6|5809.6|0
1632980050000|2021-09-30 05:34:10|5816.3|5810.3|5815.1|5809.1|5816.3|5810.3|5814.1|5808.1|5
1632980060000|2021-09-30 05:34:20|5814.6|5808.6|5809.3|5803.3|5815.1|5809.1|5809.3|5803.3|11
1632980080000|2021-09-30 05:34:40|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1632980090000|2021-09-30 05:34:50|5810|5804|5807.1|5801.1|5811.1|5805.1|5806.6|5800.6|39
1632980100000|2021-09-30 05:35:00|5807.8|5801.8|5808.3|5802.3|5808.3|5802.3|5807.8|5801.8|0
1632980110000|2021-09-30 05:35:10|5807.8|5801.8|5806.6|5800.6|5807.8|5801.8|5806.6|5800.6|0
1632980120000|2021-09-30 05:35:20|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632980130000|2021-09-30 05:35:30|5806.5|5800.5|5809.1|5803.1|5809.1|5803.1|5806.5|5800.5|2
1632980150000|2021-09-30 05:35:50|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1632980160000|2021-09-30 05:36:00|5809.1|5803.1|5809.6|5803.6|5809.6|5803.6|5809.1|5803.1|0
1632980170000|2021-09-30 05:36:10|5809.5|5803.5|5809.6|5803.6|5809.6|5803.6|5809.5|5803.5|0
1632980200000|2021-09-30 05:36:40|5808.7|5802.7|5810.1|5804.1|5810.1|5804.1|5808.7|5802.7|1
1632980210000|2021-09-30 05:36:50|5810.8|5804.8|5810.1|5804.1|5810.8|5804.8|5809.6|5803.6|0
1632980220000|2021-09-30 05:37:00|5810.6|5804.6|5810.1|5804.1|5810.6|5804.6|5810.1|5804.1|0
1632980240000|2021-09-30 05:37:20|5810.5|5804.5|5810.6|5804.6|5810.6|5804.6|5810.1|5804.1|0
1632980250000|2021-09-30 05:37:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980280000|2021-09-30 05:38:00|5810.7|5804.7|5812.1|5806.1|5812.1|5806.1|5810.7|5804.7|1
1632980290000|2021-09-30 05:38:10|5812.3|5806.3|5812.6|5806.6|5813.1|5807.1|5812.3|5806.3|1
1632980300000|2021-09-30 05:38:20|5812.1|5806.1|5813|5807|5813|5807|5812.1|5806.1|0
1632980310000|2021-09-30 05:38:30|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1632980340000|2021-09-30 05:39:00|5814.1|5808.1|5812.6|5806.6|5814.1|5808.1|5812.6|5806.6|1
1632980350000|2021-09-30 05:39:10|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980360000|2021-09-30 05:39:20|5812.1|5806.1|5812.1|5806.1|5812.5|5806.5|5811.6|5805.6|0
1632980380000|2021-09-30 05:39:40|5811.8|5805.8|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632980390000|2021-09-30 05:39:50|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980400000|2021-09-30 05:40:00|5812.2|5806.2|5811.1|5805.1|5812.5|5806.5|5810.8|5804.8|5
1632980410000|2021-09-30 05:40:10|5810.8|5804.8|5809.6|5803.6|5810.8|5804.8|5809.6|5803.6|0
1632980420000|2021-09-30 05:40:20|5809.3|5803.3|5809.1|5803.1|5809.3|5803.3|5809.1|5803.1|0
1632980430000|2021-09-30 05:40:30|5808.8|5802.8|5809.1|5803.1|5810.1|5804.1|5808.8|5802.8|2
1632980440000|2021-09-30 05:40:40|5809|5803|5809.1|5803.1|5809.6|5803.6|5809|5803|0
1632980450000|2021-09-30 05:40:50|5808.6|5802.6|5809.1|5803.1|5809.1|5803.1|5808.6|5802.6|0
1632980460000|2021-09-30 05:41:00|5808.8|5802.8|5809.1|5803.1|5809.1|5803.1|5808.8|5802.8|0
1632980470000|2021-09-30 05:41:10|5808.6|5802.6|5806.8|5800.8|5809.1|5803.1|5805.6|5799.6|58
1632980480000|2021-09-30 05:41:20|5806.6|5800.6|5806.8|5800.8|5806.8|5800.8|5806.6|5800.6|1
1632980490000|2021-09-30 05:41:30|5807.3|5801.3|5805.6|5799.6|5807.3|5801.3|5805.6|5799.6|5
1632980500000|2021-09-30 05:41:40|5806|5800|5803.6|5797.6|5806.1|5800.1|5803.6|5797.6|20
1632980510000|2021-09-30 05:41:50|5803.3|5797.3|5802.3|5796.3|5803.3|5797.3|5802.3|5796.3|0
1632980520000|2021-09-30 05:42:00|5802|5796|5801.6|5795.6|5802.8|5796.8|5801.6|5795.6|16
1632980530000|2021-09-30 05:42:10|5802.1|5796.1|5802.3|5796.3|5802.3|5796.3|5802.1|5796.1|0
1632980540000|2021-09-30 05:42:20|5802.5|5796.5|5802.8|5796.8|5802.8|5796.8|5802.5|5796.5|1
1632980580000|2021-09-30 05:43:00|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|0
1632980620000|2021-09-30 05:43:40|5803.1|5797.1|5801.6|5795.6|5803.1|5797.1|5801.6|5795.6|2
1632980630000|2021-09-30 05:43:50|5801.5|5795.5|5800.8|5794.8|5801.5|5795.5|5800.6|5794.6|1
1632980640000|2021-09-30 05:44:00|5800.6|5794.6|5800.1|5794.1|5800.6|5794.6|5800.1|5794.1|0
1632980650000|2021-09-30 05:44:10|5800.8|5794.8|5801.1|5795.1|5801.6|5795.6|5800.8|5794.8|0
1632980670000|2021-09-30 05:44:30|5801.2|5795.2|5802.8|5796.8|5802.8|5796.8|5801.2|5795.2|1
1632980690000|2021-09-30 05:44:50|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5801.7|5795.7|1
1632980710000|2021-09-30 05:45:10|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|0
1632980720000|2021-09-30 05:45:20|5802.5|5796.5|5802.3|5796.3|5802.7|5796.7|5801.7|5795.7|0
1632980730000|2021-09-30 05:45:30|5802.2|5796.2|5801.7|5795.7|5802.2|5796.2|5801.2|5795.2|1
1632980750000|2021-09-30 05:45:50|5802.3|5796.3|5803.2|5797.2|5803.2|5797.2|5802.3|5796.3|0
1632980760000|2021-09-30 05:46:00|5802.8|5796.8|5802.5|5796.5|5802.8|5796.8|5802.5|5796.5|0
1632980770000|2021-09-30 05:46:10|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5801.7|5795.7|1
1632980780000|2021-09-30 05:46:20|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|2
1632980790000|2021-09-30 05:46:30|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.3|5796.3|0
1632980800000|2021-09-30 05:46:40|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|1
1632980810000|2021-09-30 05:46:50|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.8|5796.8|0
1632980820000|2021-09-30 05:47:00|5802.8|5796.8|5801.2|5795.2|5802.8|5796.8|5801.2|5795.2|0
1632980830000|2021-09-30 05:47:10|5800.7|5794.7|5800.7|5794.7|5801|5795|5800.3|5794.3|1
1632980840000|2021-09-30 05:47:20|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632980850000|2021-09-30 05:47:30|5800.7|5794.7|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632980860000|2021-09-30 05:47:40|5799.2|5793.2|5800.8|5794.8|5800.8|5794.8|5799.2|5793.2|3
1632980880000|2021-09-30 05:48:00|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5799.2|5793.2|3
1632980890000|2021-09-30 05:48:10|5800.3|5794.3|5802.2|5796.2|5802.3|5796.3|5800.3|5794.3|8
1632980900000|2021-09-30 05:48:20|5801.7|5795.7|5802.3|5796.3|5802.3|5796.3|5801.7|5795.7|0
1632980910000|2021-09-30 05:48:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.3|5796.3|0
1632980920000|2021-09-30 05:48:40|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1632980930000|2021-09-30 05:48:50|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632980940000|2021-09-30 05:49:00|5803.3|5797.3|5803.2|5797.2|5803.3|5797.3|5803.2|5797.2|0
1632980950000|2021-09-30 05:49:10|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|1
1632980960000|2021-09-30 05:49:20|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.8|5796.8|0
1632980990000|2021-09-30 05:49:50|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|0
1632981000000|2021-09-30 05:50:00|5801.8|5795.8|5801.7|5795.7|5801.8|5795.8|5801.3|5795.3|0
1632981010000|2021-09-30 05:50:10|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632981030000|2021-09-30 05:50:30|5802.3|5796.3|5801.3|5795.3|5802.3|5796.3|5801.3|5795.3|1
1632981050000|2021-09-30 05:50:50|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632981070000|2021-09-30 05:51:10|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1632981100000|2021-09-30 05:51:40|5800.3|5794.3|5800.7|5794.7|5800.7|5794.7|5800.3|5794.3|0
1632981120000|2021-09-30 05:52:00|5800.2|5794.2|5801|5795|5801.2|5795.2|5800.2|5794.2|2
1632981130000|2021-09-30 05:52:10|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632981140000|2021-09-30 05:52:20|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632981150000|2021-09-30 05:52:30|5801.4|5795.4|5800.2|5794.2|5801.4|5795.4|5800|5794|6
1632981160000|2021-09-30 05:52:40|5800.3|5794.3|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|5
1632981180000|2021-09-30 05:53:00|5800|5794|5800.2|5794.2|5800.2|5794.2|5800|5794|0
1632981190000|2021-09-30 05:53:10|5800|5794|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632981210000|2021-09-30 05:53:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632981220000|2021-09-30 05:53:40|5799.3|5793.3|5797.7|5791.7|5799.3|5793.3|5797.7|5791.7|0
1632981240000|2021-09-30 05:54:00|5799.7|5793.7|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|2
1632981250000|2021-09-30 05:54:10|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632981260000|2021-09-30 05:54:20|5800.7|5794.7|5799.7|5793.7|5800.7|5794.7|5799.7|5793.7|0
1632981270000|2021-09-30 05:54:30|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632981280000|2021-09-30 05:54:40|5799.7|5793.7|5800|5794|5800|5794|5799.7|5793.7|0
1632981300000|2021-09-30 05:55:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632981310000|2021-09-30 05:55:10|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632981320000|2021-09-30 05:55:20|5799.2|5793.2|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|1
1632981340000|2021-09-30 05:55:40|5797.7|5791.7|5797.3|5791.3|5798.2|5792.2|5796.7|5790.7|1
1632981350000|2021-09-30 05:55:50|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5797.2|5791.2|0
1632981360000|2021-09-30 05:56:00|5798|5792|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|0
1632981370000|2021-09-30 05:56:10|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1632981380000|2021-09-30 05:56:20|5798.3|5792.3|5799.7|5793.7|5799.7|5793.7|5798.2|5792.2|2
1632981390000|2021-09-30 05:56:30|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|0
1632981400000|2021-09-30 05:56:40|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|0
1632981410000|2021-09-30 05:56:50|5799.3|5793.3|5799.7|5793.7|5799.7|5793.7|5799.3|5793.3|0
1632981420000|2021-09-30 05:57:00|5798.8|5792.8|5798.2|5792.2|5798.8|5792.8|5798.2|5792.2|0
1632981440000|2021-09-30 05:57:20|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|1
1632981450000|2021-09-30 05:57:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632981460000|2021-09-30 05:57:40|5798.8|5792.8|5800.2|5794.2|5800.2|5794.2|5798.8|5792.8|1
1632981470000|2021-09-30 05:57:50|5800.5|5794.5|5800.2|5794.2|5800.5|5794.5|5800.2|5794.2|0
1632981480000|2021-09-30 05:58:00|5799.7|5793.7|5800.7|5794.7|5801.2|5795.2|5799.7|5793.7|1
1632981490000|2021-09-30 05:58:10|5803.2|5797.2|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|9
1632981500000|2021-09-30 05:58:20|5803.7|5797.7|5803.2|5797.2|5803.7|5797.7|5802.5|5796.5|2
1632981510000|2021-09-30 05:58:30|5802.8|5796.8|5802.8|5796.8|5803.2|5797.2|5802.8|5796.8|0
1632981520000|2021-09-30 05:58:40|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632981540000|2021-09-30 05:59:00|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|0
1632981560000|2021-09-30 05:59:20|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632981580000|2021-09-30 05:59:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981600000|2021-09-30 06:00:00|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981610000|2021-09-30 06:00:10|5804|5798|5803.2|5797.2|5804|5798|5802.7|5796.7|24
1632981630000|2021-09-30 06:00:30|5803.5|5797.5|5802.7|5796.7|5803.7|5797.7|5802.7|5796.7|8
1632981650000|2021-09-30 06:00:50|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|0
1632981670000|2021-09-30 06:01:10|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5801.7|5795.7|0
1632981680000|2021-09-30 06:01:20|5801.8|5795.8|5801.7|5795.7|5801.8|5795.8|5801.7|5795.7|0
1632981690000|2021-09-30 06:01:30|5802|5796|5802.7|5796.7|5802.7|5796.7|5802|5796|0
1632981700000|2021-09-30 06:01:40|5802.5|5796.5|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981710000|2021-09-30 06:01:50|5802.8|5796.8|5802.8|5796.8|5803.7|5797.7|5802.7|5796.7|1
1632981720000|2021-09-30 06:02:00|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1632981750000|2021-09-30 06:02:30|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1632981760000|2021-09-30 06:02:40|5804|5798|5803.7|5797.7|5804|5798|5803.2|5797.2|8
1632981770000|2021-09-30 06:02:50|5803.2|5797.2|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|4
1632981780000|2021-09-30 06:03:00|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|27
1632981820000|2021-09-30 06:03:40|5803.3|5797.3|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|0
1632981830000|2021-09-30 06:03:50|5802.2|5796.2|5801.2|5795.2|5802.2|5796.2|5801.2|5795.2|1
1632981840000|2021-09-30 06:04:00|5801|5795|5801.5|5795.5|5801.7|5795.7|5800.5|5794.5|1
1632981850000|2021-09-30 06:04:10|5801.3|5795.3|5800.7|5794.7|5801.5|5795.5|5800.2|5794.2|0
1632981860000|2021-09-30 06:04:20|5800.5|5794.5|5798.7|5792.7|5800.7|5794.7|5798.7|5792.7|1
1632981870000|2021-09-30 06:04:30|5798.3|5792.3|5797.7|5791.7|5798.3|5792.3|5797.7|5791.7|0
1632981890000|2021-09-30 06:04:50|5797.3|5791.3|5798|5792|5798|5792|5797.3|5791.3|1
1632981900000|2021-09-30 06:05:00|5798.2|5792.2|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|0
1632981910000|2021-09-30 06:05:10|5798.8|5792.8|5797.7|5791.7|5798.8|5792.8|5797.7|5791.7|0
1632981930000|2021-09-30 06:05:30|5797.3|5791.3|5797.2|5791.2|5797.3|5791.3|5797.2|5791.2|0
1632981940000|2021-09-30 06:05:40|5797.3|5791.3|5797.7|5791.7|5797.7|5791.7|5797.3|5791.3|3
1632981950000|2021-09-30 06:05:50|5798|5792|5799.2|5793.2|5799.7|5793.7|5798|5792|0
1632981960000|2021-09-30 06:06:00|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|3
1632981970000|2021-09-30 06:06:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632981980000|2021-09-30 06:06:20|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|2
1632981990000|2021-09-30 06:06:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982000000|2021-09-30 06:06:40|5800|5794|5800.2|5794.2|5800.2|5794.2|5798.5|5792.5|1
1632982020000|2021-09-30 06:07:00|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.5|5793.5|0
1632982030000|2021-09-30 06:07:10|||||||||1
1632982050000|2021-09-30 06:07:30|5800|5794|5800.2|5794.2|5800.2|5794.2|5800|5794|0
1632982070000|2021-09-30 06:07:50|5799.8|5793.8|5799.7|5793.7|5799.8|5793.8|5799.7|5793.7|0
1632982090000|2021-09-30 06:08:10|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632982100000|2021-09-30 06:08:20|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982110000|2021-09-30 06:08:30|5800.2|5794.2|5800.3|5794.3|5800.7|5794.7|5800.2|5794.2|1
1632982120000|2021-09-30 06:08:40|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.5|5794.5|0
1632982130000|2021-09-30 06:08:50|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632982140000|2021-09-30 06:09:00|5801.7|5795.7|5803.2|5797.2|5803.2|5797.2|5801.7|5795.7|1
1632982150000|2021-09-30 06:09:10|5802.5|5796.5|5803.7|5797.7|5803.7|5797.7|5802.5|5796.5|1
1632982200000|2021-09-30 06:10:00|5804.2|5798.2|5802.2|5796.2|5804.2|5798.2|5802.2|5796.2|4
1632982220000|2021-09-30 06:10:20|5802.5|5796.5|5802.7|5796.7|5803.2|5797.2|5802.5|5796.5|0
1632982230000|2021-09-30 06:10:30|5803|5797|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632982250000|2021-09-30 06:10:50|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|1
1632982260000|2021-09-30 06:11:00|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|0
1632982270000|2021-09-30 06:11:10|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5799.2|5793.2|0
1632982280000|2021-09-30 06:11:20|5801|5795|5799.8|5793.8|5801|5795|5799.8|5793.8|1
1632982290000|2021-09-30 06:11:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982310000|2021-09-30 06:11:50|5799.3|5793.3|5799.2|5793.2|5799.3|5793.3|5799.2|5793.2|0
1632982320000|2021-09-30 06:12:00|5800.2|5794.2|5801.2|5795.2|5801.2|5795.2|5800.2|5794.2|5
1632982330000|2021-09-30 06:12:10|5800.8|5794.8|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632982340000|2021-09-30 06:12:20|5800.8|5794.8|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632982350000|2021-09-30 06:12:30|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632982360000|2021-09-30 06:12:40|5800.8|5794.8|5800.7|5794.7|5800.8|5794.8|5800.7|5794.7|0
1632982370000|2021-09-30 06:12:50|5800.3|5794.3|5799.7|5793.7|5801|5795|5799.7|5793.7|1
1632982390000|2021-09-30 06:13:10|5800|5794|5800|5794|5800.2|5794.2|5799.3|5793.3|2
1632982400000|2021-09-30 06:13:20|5800.2|5794.2|5800.3|5794.3|5800.7|5794.7|5799.7|5793.7|1
1632982410000|2021-09-30 06:13:30|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632982420000|2021-09-30 06:13:40|5799.8|5793.8|5800.7|5794.7|5800.7|5794.7|5799.8|5793.8|2
1632982430000|2021-09-30 06:13:50|5801.2|5795.2|5801.7|5795.7|5801.7|5795.7|5801.2|5795.2|0
1632982440000|2021-09-30 06:14:00|5802|5796|5801.7|5795.7|5802|5796|5801.7|5795.7|0
1632982450000|2021-09-30 06:14:10|5802|5796|5802.2|5796.2|5802.7|5796.7|5802|5796|1
1632982460000|2021-09-30 06:14:20|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|6
1632982470000|2021-09-30 06:14:30|5803.2|5797.2|5803.2|5797.2|5803.7|5797.7|5802.7|5796.7|0
1632982480000|2021-09-30 06:14:40|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|0
1632982490000|2021-09-30 06:14:50|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|1
1632982500000|2021-09-30 06:15:00|5803.7|5797.7|5803.5|5797.5|5803.7|5797.7|5803.2|5797.2|1
1632982520000|2021-09-30 06:15:20|5803.8|5797.8|5803|5797|5803.8|5797.8|5803|5797|1
1632982530000|2021-09-30 06:15:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632982540000|2021-09-30 06:15:40|5802.2|5796.2|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|1
1632982550000|2021-09-30 06:15:50|5803|5797|5801.7|5795.7|5803.2|5797.2|5801.7|5795.7|0
1632982560000|2021-09-30 06:16:00|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1632982570000|2021-09-30 06:16:10|5801.5|5795.5|5801.7|5795.7|5801.7|5795.7|5801.2|5795.2|0
1632982580000|2021-09-30 06:16:20|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1632982590000|2021-09-30 06:16:30|5800|5794|5799.2|5793.2|5800.2|5794.2|5799.2|5793.2|1
1632982600000|2021-09-30 06:16:40|5798.2|5792.2|5798.2|5792.2|5798.3|5792.3|5797.5|5791.5|1
1632982610000|2021-09-30 06:16:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632982620000|2021-09-30 06:17:00|5798.2|5792.2|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|0
1632982640000|2021-09-30 06:17:20|5799.7|5793.7|5800.7|5794.7|5801.2|5795.2|5799.7|5793.7|2
1632982660000|2021-09-30 06:17:40|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632982670000|2021-09-30 06:17:50|5800.3|5794.3|5800.7|5794.7|5801.7|5795.7|5800.2|5794.2|2
1632982680000|2021-09-30 06:18:00|5801|5795|5801.2|5795.2|5801.2|5795.2|5801|5795|1
1632982690000|2021-09-30 06:18:10|5801.3|5795.3|5801|5795|5801.5|5795.5|5800.7|5794.7|0
1632982700000|2021-09-30 06:18:20|5801.2|5795.2|5801|5795|5801.2|5795.2|5800.7|5794.7|1
1632982710000|2021-09-30 06:18:30|5801.2|5795.2|5800.5|5794.5|5801.2|5795.2|5799.7|5793.7|1
1632982720000|2021-09-30 06:18:40|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1632982730000|2021-09-30 06:18:50|5801|5795|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632982740000|2021-09-30 06:19:00|5800.2|5794.2|5803.2|5797.2|5804.2|5798.2|5800.2|5794.2|8
1632982750000|2021-09-30 06:19:10|5802.8|5796.8|5802.7|5796.7|5803.2|5797.2|5802.2|5796.2|12
1632982770000|2021-09-30 06:19:30|||||||||1
1632982780000|2021-09-30 06:19:40|5803|5797|5803.7|5797.7|5804.2|5798.2|5802.7|5796.7|0
1632982790000|2021-09-30 06:19:50|5803.5|5797.5|5803.3|5797.3|5803.5|5797.5|5802.7|5796.7|0
1632982800000|2021-09-30 06:20:00|5803.7|5797.7|5803.5|5797.5|5804|5798|5803.2|5797.2|10
1632982810000|2021-09-30 06:20:10|5803.3|5797.3|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982820000|2021-09-30 06:20:20|5803.5|5797.5|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982830000|2021-09-30 06:20:30|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982840000|2021-09-30 06:20:40|5803.3|5797.3|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982850000|2021-09-30 06:20:50|5804|5798|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|1
1632982860000|2021-09-30 06:21:00|5803|5797|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|9
1632982880000|2021-09-30 06:21:20|5803.8|5797.8|5802.7|5796.7|5803.8|5797.8|5802.7|5796.7|1
1632982900000|2021-09-30 06:21:40|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|1
1632982910000|2021-09-30 06:21:50|5803.3|5797.3|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|18
1632982920000|2021-09-30 06:22:00|5803.5|5797.5|5802.7|5796.7|5803.5|5797.5|5802.7|5796.7|12
1632982940000|2021-09-30 06:22:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1632982950000|2021-09-30 06:22:30|5802.7|5796.7|5802.5|5796.5|5803|5797|5802.2|5796.2|0
1632982960000|2021-09-30 06:22:40|5803|5797|5803|5797|5803|5797|5803|5797|0
1632982970000|2021-09-30 06:22:50|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|0
1632982980000|2021-09-30 06:23:00|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|3
1632982990000|2021-09-30 06:23:10|5801.2|5795.2|5799.7|5793.7|5801.2|5795.2|5799.7|5793.7|0
1632983000000|2021-09-30 06:23:20|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632983020000|2021-09-30 06:23:40|5799.7|5793.7|5800.7|5794.7|5800.7|5794.7|5799.7|5793.7|4
1632983030000|2021-09-30 06:23:50|5800|5794|5800.2|5794.2|5800.7|5794.7|5799.5|5793.5|1
1632983040000|2021-09-30 06:24:00|5800.7|5794.7|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|0
1632983050000|2021-09-30 06:24:10|5801.8|5795.8|5802.2|5796.2|5802.2|5796.2|5801.8|5795.8|0
1632983060000|2021-09-30 06:24:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|1
1632983080000|2021-09-30 06:24:40|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632983090000|2021-09-30 06:24:50|5800.7|5794.7|5800.7|5794.7|5801|5795|5800.7|5794.7|0
1632983100000|2021-09-30 06:25:00|5800.2|5794.2|5800.2|5794.2|5801.2|5795.2|5800.2|5794.2|1
1632983110000|2021-09-30 06:25:10|5799.2|5793.2|5799.5|5793.5|5799.5|5793.5|5799.2|5793.2|7
1632983120000|2021-09-30 06:25:20|5800|5794|5800.7|5794.7|5800.7|5794.7|5800|5794|0
1632983130000|2021-09-30 06:25:30|5800.2|5794.2|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|1
1632983140000|2021-09-30 06:25:40|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.5|5794.5|0
1632983150000|2021-09-30 06:25:50|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632983160000|2021-09-30 06:26:00|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|1
1632983210000|2021-09-30 06:26:50|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|0
1632983220000|2021-09-30 06:27:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632983230000|2021-09-30 06:27:10|5800.5|5794.5|5799.2|5793.2|5800.7|5794.7|5799.2|5793.2|3
1632983270000|2021-09-30 06:27:50|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|5
1632983280000|2021-09-30 06:28:00|5797.5|5791.5|5799.7|5793.7|5799.7|5793.7|5797.5|5791.5|3
1632983290000|2021-09-30 06:28:10|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799|5793|2
1632983300000|2021-09-30 06:28:20|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|0
1632983320000|2021-09-30 06:28:40|5798.8|5792.8|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632983330000|2021-09-30 06:28:50|5798.7|5792.7|5798.3|5792.3|5798.7|5792.7|5798.3|5792.3|0
1632983340000|2021-09-30 06:29:00|5798.2|5792.2|5798.7|5792.7|5799|5793|5797.7|5791.7|2
1632983350000|2021-09-30 06:29:10|5799.2|5793.2|5799.2|5793.2|5799.5|5793.5|5799|5793|1
1632983360000|2021-09-30 06:29:20|5799.7|5793.7|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632983370000|2021-09-30 06:29:30|5800.8|5794.8|5801.5|5795.5|5801.5|5795.5|5800.7|5794.7|3
1632983380000|2021-09-30 06:29:40|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632983400000|2021-09-30 06:30:00|5801.2|5795.2|5801.5|5795.5|5803.2|5797.2|5801.2|5795.2|0
1632983410000|2021-09-30 06:30:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5799.8|5793.8|2
1632983430000|2021-09-30 06:30:30|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5798.2|5792.2|11
1632983440000|2021-09-30 06:30:40|5799.8|5793.8|5799.2|5793.2|5799.8|5793.8|5798.3|5792.3|0
1632983460000|2021-09-30 06:31:00|5799|5793|5799|5793|5799|5793|5798.3|5792.3|0
1632983470000|2021-09-30 06:31:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799|5793|0
1632983480000|2021-09-30 06:31:20|5798.3|5792.3|5799.2|5793.2|5799.2|5793.2|5798.3|5792.3|0
1632983490000|2021-09-30 06:31:30|5798.3|5792.3|5798.2|5792.2|5798.3|5792.3|5797.7|5791.7|0
1632983500000|2021-09-30 06:31:40|5798.7|5792.7|5797.7|5791.7|5799|5793|5797.7|5791.7|0
1632983530000|2021-09-30 06:32:10|5797.3|5791.3|5797.7|5791.7|5797.7|5791.7|5797.3|5791.3|1
1632983540000|2021-09-30 06:32:20|5798.3|5792.3|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|2
1632983550000|2021-09-30 06:32:30|5798.5|5792.5|5797.2|5791.2|5798.5|5792.5|5797.2|5791.2|1
1632983560000|2021-09-30 06:32:40|5796.5|5790.5|5797.7|5791.7|5798.7|5792.7|5796.5|5790.5|14
1632983570000|2021-09-30 06:32:50|5798|5792|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|1
1632983580000|2021-09-30 06:33:00|5798|5792|5798|5792|5798|5792|5798|5792|1
1632983590000|2021-09-30 06:33:10|5798.2|5792.2|5798.3|5792.3|5798.7|5792.7|5798.2|5792.2|0
1632983600000|2021-09-30 06:33:20|5798.2|5792.2|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|0
1632983610000|2021-09-30 06:33:30|5797.7|5791.7|5798.2|5792.2|5798.5|5792.5|5797.7|5791.7|1
1632983620000|2021-09-30 06:33:40|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|0
1632983630000|2021-09-30 06:33:50|5798.5|5792.5|5801.2|5795.2|5801.2|5795.2|5798.5|5792.5|10
1632983640000|2021-09-30 06:34:00|5800.8|5794.8|5800.7|5794.7|5800.8|5794.8|5800.2|5794.2|0
1632983660000|2021-09-30 06:34:20|5800.2|5794.2|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632983670000|2021-09-30 06:34:30|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.2|5794.2|0
1632983680000|2021-09-30 06:34:40|5800.5|5794.5|5800.3|5794.3|5800.5|5794.5|5799.7|5793.7|0
1632983690000|2021-09-30 06:34:50|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632983700000|2021-09-30 06:35:00|5800.7|5794.7|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632983710000|2021-09-30 06:35:10|5800.8|5794.8|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|0
1632983720000|2021-09-30 06:35:20|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|1
1632983740000|2021-09-30 06:35:40|5800.8|5794.8|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632983770000|2021-09-30 06:36:10|5801.5|5795.5|5802.7|5796.7|5802.7|5796.7|5801.5|5795.5|1
1632983800000|2021-09-30 06:36:40|5803.3|5797.3|5805.7|5799.7|5806.2|5800.2|5803.3|5797.3|3
1632983810000|2021-09-30 06:36:50|5806|5800|5806.5|5800.5|5806.5|5800.5|5806|5800|0
1632983830000|2021-09-30 06:37:10|5806.2|5800.2|5804.7|5798.7|5806.5|5800.5|5804.7|5798.7|2
1632983850000|2021-09-30 06:37:30|||||||||1
1632983870000|2021-09-30 06:37:50|5805|5799|5805|5799|5805|5799|5805|5799|0
1632983880000|2021-09-30 06:38:00|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|0
1632983890000|2021-09-30 06:38:10|5803.8|5797.8|5803.2|5797.2|5803.8|5797.8|5803.2|5797.2|0
1632983900000|2021-09-30 06:38:20|5802.7|5796.7|5802.5|5796.5|5803.2|5797.2|5802.5|5796.5|0
1632983910000|2021-09-30 06:38:30|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|0
1632983930000|2021-09-30 06:38:50|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|1
1632983940000|2021-09-30 06:39:00|5804.2|5798.2|5805|5799|5805|5799|5804.2|5798.2|1
1632983960000|2021-09-30 06:39:20|5805.3|5799.3|5805.5|5799.5|5805.5|5799.5|5805.3|5799.3|0
1632983970000|2021-09-30 06:39:30|5805|5799|5805|5799|5805|5799|5805|5799|1
1632983980000|2021-09-30 06:39:40|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1632983990000|2021-09-30 06:39:50|5805|5799|5805|5799|5805|5799|5804.7|5798.7|1
1632984000000|2021-09-30 06:40:00|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|2
1632984010000|2021-09-30 06:40:10|5805|5799|5804.7|5798.7|5805|5799|5804.7|5798.7|0
1632984020000|2021-09-30 06:40:20|5804.3|5798.3|5805.7|5799.7|5805.7|5799.7|5804.2|5798.2|0
1632984030000|2021-09-30 06:40:30|5806.2|5800.2|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|0
1632984040000|2021-09-30 06:40:40|5806.3|5800.3|5806.2|5800.2|5806.5|5800.5|5806.2|5800.2|0
1632984050000|2021-09-30 06:40:50|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|0
1632984060000|2021-09-30 06:41:00|5806.3|5800.3|5805.7|5799.7|5807|5801|5805.7|5799.7|0
1632984070000|2021-09-30 06:41:10|5804.8|5798.8|5804|5798|5804.8|5798.8|5803.7|5797.7|4
1632984080000|2021-09-30 06:41:20|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|0
1632984090000|2021-09-30 06:41:30|5803.5|5797.5|5802.2|5796.2|5803.5|5797.5|5801.8|5795.8|0
1632984100000|2021-09-30 06:41:40|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632984110000|2021-09-30 06:41:50|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632984150000|2021-09-30 06:42:30|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|1
1632984160000|2021-09-30 06:42:40|5801|5795|5801|5795|5801|5795|5800.5|5794.5|3
1632984170000|2021-09-30 06:42:50|5801.6|5795.6|5803.7|5797.7|5804.2|5798.2|5801.6|5795.6|0
1632984180000|2021-09-30 06:43:00|5804.2|5798.2|5803.7|5797.7|5805.2|5799.2|5803.7|5797.7|0
1632984190000|2021-09-30 06:43:10|5804|5798|5805.2|5799.2|5805.2|5799.2|5804|5798|0
1632984200000|2021-09-30 06:43:20|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5805.2|5799.2|1
1632984210000|2021-09-30 06:43:30|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|0
1632984220000|2021-09-30 06:43:40|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|0
1632984240000|2021-09-30 06:44:00|5806.2|5800.2|5805.7|5799.7|5806.2|5800.2|5805.7|5799.7|0
1632984250000|2021-09-30 06:44:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1632984270000|2021-09-30 06:44:30|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|0
1632984280000|2021-09-30 06:44:40|5806.3|5800.3|5806.2|5800.2|5806.3|5800.3|5806.2|5800.2|0
1632984300000|2021-09-30 06:45:00|5805.5|5799.5|5806.2|5800.2|5806.2|5800.2|5805.2|5799.2|0
1632984360000|2021-09-30 06:46:00|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1632984370000|2021-09-30 06:46:10|5804.7|5798.7|5805|5799|5805.2|5799.2|5804.7|5798.7|0
1632984380000|2021-09-30 06:46:20|5804.8|5798.8|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|0
1632984390000|2021-09-30 06:46:30|5804.5|5798.5|5806.2|5800.2|5806.2|5800.2|5804.5|5798.5|1
1632984410000|2021-09-30 06:46:50|5805.8|5799.8|5805.2|5799.2|5805.8|5799.8|5805.2|5799.2|0
1632984430000|2021-09-30 06:47:10|5805.5|5799.5|5806.2|5800.2|5806.2|5800.2|5805.5|5799.5|0
1632984440000|2021-09-30 06:47:20|5807.4|5801.4|5807.2|5801.2|5807.4|5801.4|5807.2|5801.2|4
1632984450000|2021-09-30 06:47:30|5807.5|5801.5|5809.5|5803.5|5809.5|5803.5|5807.2|5801.2|12
1632984460000|2021-09-30 06:47:40|5809.7|5803.7|5809.2|5803.2|5810.6|5804.6|5809.2|5803.2|10
1632984470000|2021-09-30 06:47:50|5810.2|5804.2|5811|5805|5811|5805|5810.2|5804.2|7
1632984490000|2021-09-30 06:48:10|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1632984500000|2021-09-30 06:48:20|5810.2|5804.2|5810|5804|5810.2|5804.2|5810|5804|4
1632984510000|2021-09-30 06:48:30|5810.2|5804.2|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|0
1632984570000|2021-09-30 06:49:30|5809.3|5803.3|5807.7|5801.7|5809.3|5803.3|5807.7|5801.7|3
1632984590000|2021-09-30 06:49:50|5807.3|5801.3|5807.2|5801.2|5807.3|5801.3|5807.2|5801.2|0
1632984610000|2021-09-30 06:50:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1632984620000|2021-09-30 06:50:20|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|0
1632984630000|2021-09-30 06:50:30|5807.8|5801.8|5808.8|5802.8|5808.8|5802.8|5807.8|5801.8|1
1632984640000|2021-09-30 06:50:40|5809|5803|5809.8|5803.8|5809.8|5803.8|5808.5|5802.5|0
1632984650000|2021-09-30 06:50:50|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1632984690000|2021-09-30 06:51:30|5809.3|5803.3|5808.7|5802.7|5809.3|5803.3|5808.7|5802.7|0
1632984700000|2021-09-30 06:51:40|5807.7|5801.7|5808.5|5802.5|5808.5|5802.5|5807.7|5801.7|0
1632984710000|2021-09-30 06:51:50|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1632984720000|2021-09-30 06:52:00|5808.5|5802.5|5806.7|5800.7|5808.5|5802.5|5806.7|5800.7|2
1632984730000|2021-09-30 06:52:10|5807|5801|5807.7|5801.7|5807.7|5801.7|5806.7|5800.7|0
1632984740000|2021-09-30 06:52:20|5807.2|5801.2|5806.7|5800.7|5807.7|5801.7|5806.7|5800.7|0
1632984750000|2021-09-30 06:52:30|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5806.7|5800.7|0
1632984760000|2021-09-30 06:52:40|5808.3|5802.3|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|0
1632984790000|2021-09-30 06:53:10|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5807.3|5801.3|0
1632984810000|2021-09-30 06:53:30|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1632984820000|2021-09-30 06:53:40|5806.8|5800.8|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|0
1632984830000|2021-09-30 06:53:50|5807.2|5801.2|5806.8|5800.8|5807.2|5801.2|5806.7|5800.7|0
1632984840000|2021-09-30 06:54:00|5806.7|5800.7|5807.2|5801.2|5807.2|5801.2|5806.7|5800.7|0
1632984850000|2021-09-30 06:54:10|5806.8|5800.8|5808.7|5802.7|5808.7|5802.7|5806.7|5800.7|0
1632984900000|2021-09-30 06:55:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1632984910000|2021-09-30 06:55:10|5808.2|5802.2|5808.7|5802.7|5808.7|5802.7|5808.2|5802.2|0
1632984920000|2021-09-30 06:55:20|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|0
1632984930000|2021-09-30 06:55:30|5808.8|5802.8|5808.7|5802.7|5808.8|5802.8|5808.7|5802.7|0
1632984940000|2021-09-30 06:55:40|5809.2|5803.2|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|0
1632984950000|2021-09-30 06:55:50|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1632984960000|2021-09-30 06:56:00|5811|5805|5811|5805|5811|5805|5811|5805|0
1632984970000|2021-09-30 06:56:10|5810.5|5804.5|5810|5804|5810.5|5804.5|5810|5804|1
1632985000000|2021-09-30 06:56:40|5809.7|5803.7|5810|5804|5810|5804|5809.7|5803.7|0
1632985030000|2021-09-30 06:57:10|5810.3|5804.3|5811|5805|5811.3|5805.3|5810.3|5804.3|0
1632985040000|2021-09-30 06:57:20|5811.2|5805.2|5811.5|5805.5|5811.5|5805.5|5811.2|5805.2|0
1632985050000|2021-09-30 06:57:30|5811.8|5805.8|5813.7|5807.7|5813.7|5807.7|5811.7|5805.7|3
1632985060000|2021-09-30 06:57:40|5814.7|5808.7|5817.2|5811.2|5817.2|5811.2|5814.7|5808.7|10
1632985070000|2021-09-30 06:57:50|5817.5|5811.5|5817.7|5811.7|5817.7|5811.7|5817.5|5811.5|0
1632985080000|2021-09-30 06:58:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1632985090000|2021-09-30 06:58:10|5818.3|5812.3|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|3
1632985100000|2021-09-30 06:58:20|5820|5814|5819|5813|5820|5814|5819|5813|4
1632985120000|2021-09-30 06:58:40|5818.7|5812.7|5818.2|5812.2|5819|5813|5818.2|5812.2|0
1632985130000|2021-09-30 06:58:50|5817.8|5811.8|5818.7|5812.7|5818.7|5812.7|5817.8|5811.8|1
1632985140000|2021-09-30 06:59:00|5818.2|5812.2|5821.5|5815.5|5821.5|5815.5|5818.2|5812.2|22
1632985150000|2021-09-30 06:59:10|5822|5816|5821|5815|5822|5816|5821|5815|1
1632985160000|2021-09-30 06:59:20|5820.7|5814.7|5820|5814|5820.7|5814.7|5820|5814|1
1632985170000|2021-09-30 06:59:30|5819.7|5813.7|5818.5|5812.5|5819.7|5813.7|5818.5|5812.5|1
1632985180000|2021-09-30 06:59:40|5819.2|5813.2|5818|5812|5819.7|5813.7|5818|5812|0
1632985190000|2021-09-30 06:59:50|5817.7|5811.7|5817.7|5811.7|5818.2|5812.2|5817.2|5811.2|0
1632985200000|2021-09-30 07:00:00|5818.2|5812.2|5818.5|5812.5|5818.5|5812.5|5818|5812|1
1632985210000|2021-09-30 07:00:10|5818.7|5812.7|5819.2|5813.2|5819.7|5813.7|5818.7|5812.7|0
1632985220000|2021-09-30 07:00:20|5818.5|5812.5|5817.7|5811.7|5818.5|5812.5|5817.7|5811.7|0
1632985230000|2021-09-30 07:00:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1632985250000|2021-09-30 07:00:50|5815.7|5809.7|5815.2|5809.2|5815.7|5809.7|5815.2|5809.2|10
1632985320000|2021-09-30 07:02:00|5815.5|5809.5|5815.7|5809.7|5815.7|5809.7|5815.5|5809.5|0
1632985330000|2021-09-30 07:02:10|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1632985370000|2021-09-30 07:02:50|5814.8|5808.8|5813.7|5807.7|5814.8|5808.8|5813.7|5807.7|0
1632985380000|2021-09-30 07:03:00|5813|5807|5812.7|5806.7|5813|5807|5812.2|5806.2|0
1632985390000|2021-09-30 07:03:10|5813|5807|5814.2|5808.2|5814.2|5808.2|5813|5807|0
1632985400000|2021-09-30 07:03:20|5813.7|5807.7|5814|5808|5814|5808|5813.7|5807.7|0
1632985410000|2021-09-30 07:03:30|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|1
1632985430000|2021-09-30 07:03:50|5817|5811|5818.2|5812.2|5818.2|5812.2|5817|5811|1
1632985440000|2021-09-30 07:04:00|5818.5|5812.5|5819.7|5813.7|5820.7|5814.7|5818.5|5812.5|15
1632985450000|2021-09-30 07:04:10|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.2|5813.2|0
1632985480000|2021-09-30 07:04:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|10
1632985500000|2021-09-30 07:05:00|5820|5814|5822.2|5816.2|5822.2|5816.2|5820|5814|0
1632985510000|2021-09-30 07:05:10|5823|5817|5823.5|5817.5|5823.5|5817.5|5823|5817|4
1632985520000|2021-09-30 07:05:20|5823.8|5817.8|5823|5817|5823.8|5817.8|5823|5817|1
1632985530000|2021-09-30 07:05:30|5823.3|5817.3|5825|5819|5825|5819|5823.2|5817.2|6
1632985540000|2021-09-30 07:05:40|5825.2|5819.2|5825.5|5819.5|5825.5|5819.5|5825.2|5819.2|9
1632985550000|2021-09-30 07:05:50|||||||||1
1632985560000|2021-09-30 07:06:00|5827|5821|5827|5821|5827|5821|5827|5821|12
1632985570000|2021-09-30 07:06:10|5827.5|5821.5|5825.2|5819.2|5827.5|5821.5|5825.2|5819.2|13
1632985590000|2021-09-30 07:06:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|91
1632985600000|2021-09-30 07:06:40|||||||||3
1632985610000|2021-09-30 07:06:50|||||||||2
1632985630000|2021-09-30 07:07:10|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|4
1632985640000|2021-09-30 07:07:20|5825.5|5819.5|5825.2|5819.2|5825.5|5819.5|5825.2|5819.2|108
1632985650000|2021-09-30 07:07:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|8
1632985670000|2021-09-30 07:07:50|5826.8|5820.8|5827.2|5821.2|5827.2|5821.2|5826.8|5820.8|11
1632985680000|2021-09-30 07:08:00|5826.2|5820.2|5827.2|5821.2|5827.2|5821.2|5826.2|5820.2|9
1632985700000|2021-09-30 07:08:20|5826.8|5820.8|5826.2|5820.2|5826.8|5820.8|5826.2|5820.2|22
1632985710000|2021-09-30 07:08:30|5826.7|5820.7|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|66
1632985720000|2021-09-30 07:08:40|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1632985730000|2021-09-30 07:08:50|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|0
1632985740000|2021-09-30 07:09:00|5824.7|5818.7|5824.2|5818.2|5824.7|5818.7|5823.5|5817.5|6
1632985750000|2021-09-30 07:09:10|5824.7|5818.7|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|0
1632985760000|2021-09-30 07:09:20|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1632985770000|2021-09-30 07:09:30|5824.3|5818.3|5824.2|5818.2|5824.5|5818.5|5824.2|5818.2|0
1632985780000|2021-09-30 07:09:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1632985790000|2021-09-30 07:09:50|5824.3|5818.3|5824.2|5818.2|5824.5|5818.5|5824.2|5818.2|0
1632985800000|2021-09-30 07:10:00|5824.3|5818.3|5824.2|5818.2|5824.3|5818.3|5823.7|5817.7|2
1632985830000|2021-09-30 07:10:30|5823.8|5817.8|5823.2|5817.2|5823.8|5817.8|5823.2|5817.2|0
1632985840000|2021-09-30 07:10:40|5823.5|5817.5|5819.2|5813.2|5823.7|5817.7|5819.2|5813.2|4
1632985850000|2021-09-30 07:10:50|5818.8|5812.8|5818.8|5812.8|5819.2|5813.2|5818.8|5812.8|0
1632985860000|2021-09-30 07:11:00|5818.3|5812.3|5817.7|5811.7|5818.3|5812.3|5817.5|5811.5|1
1632985870000|2021-09-30 07:11:10|5818.7|5812.7|5818.5|5812.5|5818.8|5812.8|5818.2|5812.2|3
1632985880000|2021-09-30 07:11:20|5818.8|5812.8|5819.2|5813.2|5819.2|5813.2|5818.8|5812.8|0
1632985910000|2021-09-30 07:11:50|5818.7|5812.7|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|0
1632985920000|2021-09-30 07:12:00|5819|5813|5819.3|5813.3|5819.7|5813.7|5818.8|5812.8|0
1632985930000|2021-09-30 07:12:10|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1632985950000|2021-09-30 07:12:30|5819.7|5813.7|5820|5814|5820|5814|5819.7|5813.7|0
1632985960000|2021-09-30 07:12:40|5819.7|5813.7|5819.2|5813.2|5819.7|5813.7|5819.2|5813.2|0
1632985980000|2021-09-30 07:13:00|5819.5|5813.5|5819.2|5813.2|5819.5|5813.5|5819.2|5813.2|0
1632985990000|2021-09-30 07:13:10|5819.8|5813.8|5820|5814|5820|5814|5819.8|5813.8|0
1632986010000|2021-09-30 07:13:30|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1632986030000|2021-09-30 07:13:50|5818.7|5812.7|5818.5|5812.5|5818.7|5812.7|5818.2|5812.2|0
1632986040000|2021-09-30 07:14:00|5818.8|5812.8|5819.7|5813.7|5819.7|5813.7|5818.8|5812.8|0
1632986110000|2021-09-30 07:15:10|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.2|5813.2|0
1632986120000|2021-09-30 07:15:20|5819.7|5813.7|5820|5814|5820|5814|5819.7|5813.7|1
1632986140000|2021-09-30 07:15:40|5820.5|5814.5|5821.2|5815.2|5821.2|5815.2|5820.5|5814.5|0
1632986160000|2021-09-30 07:16:00|5821.3|5815.3|5823.2|5817.2|5823.2|5817.2|5821.2|5815.2|3
1632986180000|2021-09-30 07:16:20|5822.7|5816.7|5823|5817|5823|5817|5822.7|5816.7|0
1632986190000|2021-09-30 07:16:30|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1632986220000|2021-09-30 07:17:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1632986230000|2021-09-30 07:17:10|5825.5|5819.5|5825.7|5819.7|5826|5820|5825.5|5819.5|15
1632986240000|2021-09-30 07:17:20|||||||||1
1632986270000|2021-09-30 07:17:50|5825.5|5819.5|5824.7|5818.7|5825.5|5819.5|5824.7|5818.7|0
1632986290000|2021-09-30 07:18:10|5825|5819|5825|5819|5825|5819|5825|5819|0
1632986310000|2021-09-30 07:18:30|5826|5820|5826|5820|5826|5820|5826|5820|0
1632986320000|2021-09-30 07:18:40|5826.3|5820.3|5826.5|5820.5|5826.5|5820.5|5826.3|5820.3|0
1632986340000|2021-09-30 07:19:00|5826.8|5820.8|5826.8|5820.8|5827.2|5821.2|5826.7|5820.7|4
1632986350000|2021-09-30 07:19:10|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|1
1632986370000|2021-09-30 07:19:30|5826.8|5820.8|5826.2|5820.2|5826.8|5820.8|5826.2|5820.2|3
1632986380000|2021-09-30 07:19:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1632986390000|2021-09-30 07:19:50|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632986430000|2021-09-30 07:20:30|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5
1632986450000|2021-09-30 07:20:50|||||||||2
1632986460000|2021-09-30 07:21:00|||||||||1
1632986470000|2021-09-30 07:21:10|||||||||4
1632986480000|2021-09-30 07:21:20|||||||||2
1632986510000|2021-09-30 07:21:50|||||||||10
1632986530000|2021-09-30 07:22:10|||||||||1
1632986540000|2021-09-30 07:22:20|||||||||1
1632986570000|2021-09-30 07:22:50|||||||||1
1632986590000|2021-09-30 07:23:10|||||||||4
1632986610000|2021-09-30 07:23:30|||||||||2
1632986620000|2021-09-30 07:23:40|||||||||3
1632986630000|2021-09-30 07:23:50|5829|5823|5829|5823|5829|5823|5829|5823|25
1632986640000|2021-09-30 07:24:00|5829.2|5823.2|5829.5|5823.5|5829.5|5823.5|5829.2|5823.2|6
1632986650000|2021-09-30 07:24:10|5830.3|5824.3|5831.5|5825.5|5831.5|5825.5|5829.5|5823.5|161
1632986660000|2021-09-30 07:24:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|4
1632986680000|2021-09-30 07:24:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1632986690000|2021-09-30 07:24:50|5830.8|5824.8|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|2
1632986700000|2021-09-30 07:25:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1632986730000|2021-09-30 07:25:30|5830|5824|5830.3|5824.3|5830.3|5824.3|5829.5|5823.5|1
1632986750000|2021-09-30 07:25:50|5830|5824|5829|5823|5830|5824|5828.5|5822.5|0
1632986760000|2021-09-30 07:26:00|5829.6|5823.6|5830.3|5824.3|5830.3|5824.3|5829.6|5823.6|0
1632986770000|2021-09-30 07:26:10|5830.6|5824.6|5830.8|5824.8|5830.8|5824.8|5830.6|5824.6|0
1632986780000|2021-09-30 07:26:20|5830.5|5824.5|5830.3|5824.3|5830.5|5824.5|5830.3|5824.3|1
1632986790000|2021-09-30 07:26:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|1
1632986810000|2021-09-30 07:26:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1632986820000|2021-09-30 07:27:00|||||||||1
1632986830000|2021-09-30 07:27:10|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986840000|2021-09-30 07:27:20|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1632986850000|2021-09-30 07:27:30|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986860000|2021-09-30 07:27:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632986870000|2021-09-30 07:27:50|5830.8|5824.8|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|0
1632986880000|2021-09-30 07:28:00|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986890000|2021-09-30 07:28:10|5830.7|5824.7|5830.5|5824.5|5830.7|5824.7|5830.5|5824.5|0
1632986910000|2021-09-30 07:28:30|5831|5825|5831|5825|5831|5825|5831|5825|4
1632986920000|2021-09-30 07:28:40|5831.3|5825.3|5831.5|5825.5|5831.5|5825.5|5831.3|5825.3|0
1632986930000|2021-09-30 07:28:50|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|4
1632986940000|2021-09-30 07:29:00|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|4
1632986960000|2021-09-30 07:29:20|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986980000|2021-09-30 07:29:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632987000000|2021-09-30 07:30:00|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1632987010000|2021-09-30 07:30:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632987020000|2021-09-30 07:30:20|5830.8|5824.8|5830.5|5824.5|5830.8|5824.8|5830.2|5824.2|1
1632987030000|2021-09-30 07:30:30|5831|5825|5830.5|5824.5|5831|5825|5830.5|5824.5|3
1632987050000|2021-09-30 07:30:50|5831.5|5825.5|5831.3|5825.3|5831.5|5825.5|5831.3|5825.3|2
1632987060000|2021-09-30 07:31:00|5831|5825|5831.3|5825.3|5831.3|5825.3|5831|5825|0
1632987070000|2021-09-30 07:31:10|5831|5825|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|0
1632987100000|2021-09-30 07:31:40|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831|5825|1
1632987110000|2021-09-30 07:31:50|||||||||3
1632987120000|2021-09-30 07:32:00|5831|5825|5831.5|5825.5|5831.5|5825.5|5831|5825|0
1632987150000|2021-09-30 07:32:30|5831.8|5825.8|5831.5|5825.5|5831.8|5825.8|5831.5|5825.5|1
1632987160000|2021-09-30 07:32:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1632987170000|2021-09-30 07:32:50|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1632987180000|2021-09-30 07:33:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|3
1632987190000|2021-09-30 07:33:10|5831.5|5825.5|5831|5825|5831.5|5825.5|5831|5825|0
1632987200000|2021-09-30 07:33:20|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|5
1632987210000|2021-09-30 07:33:30|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|2
1632987230000|2021-09-30 07:33:50|||||||||2
1632987240000|2021-09-30 07:34:00|5833.8|5827.8|5832.5|5826.5|5833.8|5827.8|5832.5|5826.5|37
1632987250000|2021-09-30 07:34:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|4
1632987270000|2021-09-30 07:34:30|5833.5|5827.5|5833.8|5827.8|5833.8|5827.8|5833.5|5827.5|0
1632987280000|2021-09-30 07:34:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5
1632987290000|2021-09-30 07:34:50|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632987300000|2021-09-30 07:35:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|3
1632987330000|2021-09-30 07:35:30|5833.2|5827.2|5833|5827|5833.2|5827.2|5833|5827|0
1632987340000|2021-09-30 07:35:40|5832.5|5826.5|5832|5826|5832.5|5826.5|5832|5826|0
1632987350000|2021-09-30 07:35:50|5833|5827|5833|5827|5833|5827|5833|5827|1
1632987360000|2021-09-30 07:36:00|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632987370000|2021-09-30 07:36:10|5833|5827|5833|5827|5833|5827|5833|5827|1
1632987380000|2021-09-30 07:36:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632987410000|2021-09-30 07:36:50|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832|5826|1
1632987420000|2021-09-30 07:37:00|5833|5827|5833|5827|5833|5827|5833|5827|0
1632987430000|2021-09-30 07:37:10|5833.3|5827.3|5833|5827|5833.3|5827.3|5833|5827|0
1632987450000|2021-09-30 07:37:30|5832|5826|5832|5826|5832|5826|5832|5826|0
1632987460000|2021-09-30 07:37:40|5832.2|5826.2|5832.5|5826.5|5832.5|5826.5|5832.2|5826.2|1
1632987470000|2021-09-30 07:37:50|5832|5826|5832|5826|5832|5826|5832|5826|0
1632987480000|2021-09-30 07:38:00|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5832.3|5826.3|4
1632987490000|2021-09-30 07:38:10|5833.8|5827.8|5833.3|5827.3|5833.8|5827.8|5833.3|5827.3|0
1632987500000|2021-09-30 07:38:20|5833.8|5827.8|5841.5|5835.5|5841.8|5835.8|5833.5|5827.5|19
1632987510000|2021-09-30 07:38:30|||||||||1
1632987520000|2021-09-30 07:38:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|2
1632987530000|2021-09-30 07:38:50|5841.5|5835.5|5841|5835|5841.5|5835.5|5839.5|5833.5|4
1632987540000|2021-09-30 07:39:00|5840.7|5834.7|5841|5835|5841.3|5835.3|5840.7|5834.7|4
1632987560000|2021-09-30 07:39:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|3
1632987570000|2021-09-30 07:39:30|5841.1|5835.1|5841|5835|5841.8|5835.8|5841|5835|3
1632987580000|2021-09-30 07:39:40|5840.7|5834.7|5839|5833|5840.7|5834.7|5839|5833|1
1632987590000|2021-09-30 07:39:50|5840|5834|5840.3|5834.3|5840.6|5834.6|5839.2|5833.2|3
1632987600000|2021-09-30 07:40:00|5840|5834|5840|5834|5840.3|5834.3|5840|5834|0
1632987610000|2021-09-30 07:40:10|5839.7|5833.7|5838.3|5832.3|5839.7|5833.7|5838.3|5832.3|0
1632987620000|2021-09-30 07:40:20|5838|5832|5837.7|5831.7|5838|5832|5837.7|5831.7|2
1632987630000|2021-09-30 07:40:30|5837.5|5831.5|5834.5|5828.5|5837.5|5831.5|5834.5|5828.5|1
1632987640000|2021-09-30 07:40:40|5834|5828|5834.3|5828.3|5835|5829|5834|5828|13
1632987650000|2021-09-30 07:40:50|5834.6|5828.6|5835.6|5829.6|5835.6|5829.6|5834.6|5828.6|4
1632987660000|2021-09-30 07:41:00|5835.3|5829.3|5833.8|5827.8|5835.3|5829.3|5833.8|5827.8|0
1632987670000|2021-09-30 07:41:10|5834.3|5828.3|5835.3|5829.3|5835.3|5829.3|5834.3|5828.3|1
1632987680000|2021-09-30 07:41:20|5835|5829|5834.3|5828.3|5835|5829|5834.3|5828.3|1
1632987690000|2021-09-30 07:41:30|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1632987700000|2021-09-30 07:41:40|||||||||1
1632987710000|2021-09-30 07:41:50|5835|5829|5836.1|5830.1|5836.1|5830.1|5835|5829|2
1632987720000|2021-09-30 07:42:00|5835.3|5829.3|5834|5828|5835.3|5829.3|5834|5828|0
1632987730000|2021-09-30 07:42:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1632987740000|2021-09-30 07:42:20|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|1
1632987750000|2021-09-30 07:42:30|5832.5|5826.5|5831.8|5825.8|5832.8|5826.8|5831.8|5825.8|2
1632987760000|2021-09-30 07:42:40|5834.8|5828.8|5838.1|5832.1|5839.6|5833.6|5834.8|5828.8|5
1632987770000|2021-09-30 07:42:50|5837.8|5831.8|5837.6|5831.6|5837.8|5831.8|5837.6|5831.6|0
1632987780000|2021-09-30 07:43:00|5838.1|5832.1|5837.8|5831.8|5839.1|5833.1|5837.2|5831.2|2
1632987790000|2021-09-30 07:43:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1632987800000|2021-09-30 07:43:20|5838.3|5832.3|5838.1|5832.1|5838.3|5832.3|5838.1|5832.1|0
1632987810000|2021-09-30 07:43:30|5837.2|5831.2|5838.1|5832.1|5838.1|5832.1|5837.2|5831.2|1
1632987830000|2021-09-30 07:43:50|5837.8|5831.8|5836.8|5830.8|5837.8|5831.8|5836.8|5830.8|0
1632987840000|2021-09-30 07:44:00|5836.5|5830.5|5835.8|5829.8|5836.5|5830.5|5835.8|5829.8|0
1632987860000|2021-09-30 07:44:20|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1632987870000|2021-09-30 07:44:30|5836.6|5830.6|5836.3|5830.3|5836.8|5830.8|5836.3|5830.3|1
1632987880000|2021-09-30 07:44:40|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5834.8|5828.8|2
1632987890000|2021-09-30 07:44:50|5837.8|5831.8|5835.8|5829.8|5837.8|5831.8|5835.2|5829.2|2
1632987930000|2021-09-30 07:45:30|||||||||1
1632987950000|2021-09-30 07:45:50|5835.2|5829.2|5835.8|5829.8|5835.8|5829.8|5834.8|5828.8|2
1632987960000|2021-09-30 07:46:00|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1632987970000|2021-09-30 07:46:10|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|1
1632987980000|2021-09-30 07:46:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1632987990000|2021-09-30 07:46:30|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632988000000|2021-09-30 07:46:40|5836.5|5830.5|5835.8|5829.8|5836.5|5830.5|5835.8|5829.8|1
1632988020000|2021-09-30 07:47:00|5836.2|5830.2|5835.3|5829.3|5837.8|5831.8|5834.8|5828.8|13
1632988030000|2021-09-30 07:47:10|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|3
1632988040000|2021-09-30 07:47:20|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|0
1632988050000|2021-09-30 07:47:30|5835.3|5829.3|5834.8|5828.8|5835.3|5829.3|5834.8|5828.8|0
1632988070000|2021-09-30 07:47:50|5833.8|5827.8|5842.1|5836.1|5842.1|5836.1|5833.8|5827.8|24
1632988080000|2021-09-30 07:48:00|5841.9|5835.9|5842.1|5836.1|5842.1|5836.1|5841.6|5835.6|0
1632988090000|2021-09-30 07:48:10|5842.4|5836.4|5842.6|5836.6|5842.6|5836.6|5842.4|5836.4|2
1632988120000|2021-09-30 07:48:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1632988130000|2021-09-30 07:48:50|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.5|5835.5|75
1632988140000|2021-09-30 07:49:00|5841.5|5835.5|5841.8|5835.8|5841.8|5835.8|5841.5|5835.5|0
1632988160000|2021-09-30 07:49:20|5841.2|5835.2|5842.1|5836.1|5842.1|5836.1|5841.2|5835.2|3
1632988170000|2021-09-30 07:49:30|5841.8|5835.8|5840.3|5834.3|5841.8|5835.8|5840.3|5834.3|1
1632988180000|2021-09-30 07:49:40|5839.3|5833.3|5840.5|5834.5|5840.8|5834.8|5839.3|5833.3|1
1632988190000|2021-09-30 07:49:50|5840|5834|5840|5834|5840|5834|5840|5834|0
1632988200000|2021-09-30 07:50:00|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|0
1632988210000|2021-09-30 07:50:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1632988220000|2021-09-30 07:50:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1632988230000|2021-09-30 07:50:30|5840.5|5834.5|5840.8|5834.8|5840.8|5834.8|5840.5|5834.5|1
1632988260000|2021-09-30 07:51:00|5841.3|5835.3|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632988270000|2021-09-30 07:51:10|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|1
1632988290000|2021-09-30 07:51:30|5840.5|5834.5|5840.3|5834.3|5840.5|5834.5|5840.3|5834.3|0
1632988300000|2021-09-30 07:51:40|5839.7|5833.7|5838.3|5832.3|5839.7|5833.7|5838.3|5832.3|0
1632988310000|2021-09-30 07:51:50|5837.8|5831.8|5837.3|5831.3|5837.8|5831.8|5837.3|5831.3|1
1632988330000|2021-09-30 07:52:10|5837.7|5831.7|5838.8|5832.8|5839.3|5833.3|5837.7|5831.7|1
1632988350000|2021-09-30 07:52:30|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|0
1632988380000|2021-09-30 07:53:00|5839.8|5833.8|5839.3|5833.3|5839.8|5833.8|5837.5|5831.5|7
1632988390000|2021-09-30 07:53:10|5838.8|5832.8|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|7
1632988400000|2021-09-30 07:53:20|5840.6|5834.6|5839.3|5833.3|5840.6|5834.6|5838.2|5832.2|4
1632988430000|2021-09-30 07:53:50|5838.6|5832.6|5838.3|5832.3|5838.6|5832.6|5838.3|5832.3|1
1632988440000|2021-09-30 07:54:00|5837.3|5831.3|5838.3|5832.3|5838.3|5832.3|5837.3|5831.3|4
1632988460000|2021-09-30 07:54:20|5837.8|5831.8|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|0
1632988490000|2021-09-30 07:54:50|5837.3|5831.3|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|0
1632988500000|2021-09-30 07:55:00|5837.2|5831.2|5838.3|5832.3|5838.3|5832.3|5837.2|5831.2|6
1632988510000|2021-09-30 07:55:10|5839|5833|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|0
1632988520000|2021-09-30 07:55:20|5838.3|5832.3|5838.6|5832.6|5838.6|5832.6|5837.8|5831.8|2
1632988530000|2021-09-30 07:55:30|5838.3|5832.3|5838.6|5832.6|5838.6|5832.6|5837.8|5831.8|0
1632988540000|2021-09-30 07:55:40|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1632988550000|2021-09-30 07:55:50|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|0
1632988560000|2021-09-30 07:56:00|5839|5833|5837.8|5831.8|5839|5833|5837.8|5831.8|1
1632988600000|2021-09-30 07:56:40|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1632988610000|2021-09-30 07:56:50|5835.8|5829.8|5835.3|5829.3|5835.8|5829.8|5835.3|5829.3|3
1632988620000|2021-09-30 07:57:00|5834.5|5828.5|5834.8|5828.8|5835.8|5829.8|5834.5|5828.5|1
1632988630000|2021-09-30 07:57:10|5834.5|5828.5|5833.8|5827.8|5834.5|5828.5|5833.8|5827.8|0
1632988640000|2021-09-30 07:57:20|5833.3|5827.3|5831.5|5825.5|5833.3|5827.3|5831.5|5825.5|3
1632988650000|2021-09-30 07:57:30|5831.3|5825.3|5829.3|5823.3|5831.3|5825.3|5829.3|5823.3|5
1632988660000|2021-09-30 07:57:40|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.5|5822.5|2
1632988670000|2021-09-30 07:57:50|5830.3|5824.3|5830.3|5824.3|5831|5825|5830.3|5824.3|3
1632988680000|2021-09-30 07:58:00|5833|5827|5833|5827|5833.3|5827.3|5833|5827|1
1632988690000|2021-09-30 07:58:10|5833.3|5827.3|5833|5827|5833.3|5827.3|5833|5827|0
1632988700000|2021-09-30 07:58:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632988710000|2021-09-30 07:58:30|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632988740000|2021-09-30 07:59:00|5834|5828|5832.8|5826.8|5834.6|5828.6|5832.8|5826.8|2
1632988760000|2021-09-30 07:59:20|5832.3|5826.3|5831.8|5825.8|5832.3|5826.3|5831.8|5825.8|0
1632988770000|2021-09-30 07:59:30|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|0
1632988780000|2021-09-30 07:59:40|5832|5826|5832.1|5826.1|5832.3|5826.3|5832|5826|4
1632988790000|2021-09-30 07:59:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1632988800000|2021-09-30 08:00:00|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5831.2|5825.2|1
1632988810000|2021-09-30 08:00:10|||||||||1
1632988830000|2021-09-30 08:00:30|||||||||1
1632988840000|2021-09-30 08:00:40|5833.6|5827.6|5833.8|5827.8|5833.8|5827.8|5833.6|5827.6|4
1632988850000|2021-09-30 08:00:50|||||||||2
1632988870000|2021-09-30 08:01:10|5833.3|5827.3|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|1
1632988900000|2021-09-30 08:01:40|5831.8|5825.8|5832.8|5826.8|5832.8|5826.8|5831.8|5825.8|2
1632988950000|2021-09-30 08:02:30|||||||||1
1632988960000|2021-09-30 08:02:40|5833.1|5827.1|5833.3|5827.3|5833.3|5827.3|5833.1|5827.1|2
1632989020000|2021-09-30 08:03:40|5833|5827|5833|5827|5833|5827|5833|5827|1
1632989030000|2021-09-30 08:03:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1632989040000|2021-09-30 08:04:00|||||||||1
1632989070000|2021-09-30 08:04:30|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|1
1632989080000|2021-09-30 08:04:40|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1632989090000|2021-09-30 08:04:50|5831|5825|5830.8|5824.8|5831|5825|5830.8|5824.8|0
1632989100000|2021-09-30 08:05:00|5831.2|5825.2|5831.8|5825.8|5831.8|5825.8|5831.2|5825.2|6
1632989110000|2021-09-30 08:05:10|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1632989130000|2021-09-30 08:05:30|5833.1|5827.1|5833.3|5827.3|5833.3|5827.3|5833.1|5827.1|0
1632989140000|2021-09-30 08:05:40|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632989160000|2021-09-30 08:06:00|||||||||4
1632989170000|2021-09-30 08:06:10|||||||||2
1632989180000|2021-09-30 08:06:20|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|1
1632989190000|2021-09-30 08:06:30|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989210000|2021-09-30 08:06:50|5834.3|5828.3|5834.6|5828.6|5834.6|5828.6|5834.3|5828.3|0
1632989220000|2021-09-30 08:07:00|5835.1|5829.1|5835.3|5829.3|5835.3|5829.3|5835.1|5829.1|0
1632989240000|2021-09-30 08:07:20|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|1
1632989280000|2021-09-30 08:08:00|||||||||7
1632989300000|2021-09-30 08:08:20|5836.1|5830.1|5836.8|5830.8|5836.8|5830.8|5836.1|5830.1|1
1632989310000|2021-09-30 08:08:30|5836.3|5830.3|5837.1|5831.1|5837.1|5831.1|5836.3|5830.3|1
1632989320000|2021-09-30 08:08:40|5836.6|5830.6|5836.3|5830.3|5836.6|5830.6|5836.3|5830.3|0
1632989330000|2021-09-30 08:08:50|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|0
1632989340000|2021-09-30 08:09:00|5837.4|5831.4|5834.8|5828.8|5837.4|5831.4|5834.8|5828.8|3
1632989350000|2021-09-30 08:09:10|5834.5|5828.5|5832.8|5826.8|5834.5|5828.5|5832.8|5826.8|5
1632989360000|2021-09-30 08:09:20|5831.6|5825.6|5832.8|5826.8|5832.8|5826.8|5830.8|5824.8|5
1632989380000|2021-09-30 08:09:40|5834.6|5828.6|5834.3|5828.3|5834.6|5828.6|5834.3|5828.3|4
1632989390000|2021-09-30 08:09:50|5834|5828|5833.8|5827.8|5834|5828|5833.3|5827.3|0
1632989400000|2021-09-30 08:10:00|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989410000|2021-09-30 08:10:10|5833|5827|5832.8|5826.8|5833|5827|5832.8|5826.8|0
1632989420000|2021-09-30 08:10:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1632989460000|2021-09-30 08:11:00|5832.6|5826.6|5832.8|5826.8|5832.8|5826.8|5832.6|5826.6|0
1632989470000|2021-09-30 08:11:10|5833.3|5827.3|5833.8|5827.8|5834.8|5828.8|5833.3|5827.3|2
1632989500000|2021-09-30 08:11:40|5833.5|5827.5|5833.8|5827.8|5833.8|5827.8|5833.3|5827.3|0
1632989510000|2021-09-30 08:11:50|5833.2|5827.2|5833.3|5827.3|5833.3|5827.3|5833.2|5827.2|4
1632989520000|2021-09-30 08:12:00|5833.1|5827.1|5833.8|5827.8|5833.8|5827.8|5832.8|5826.8|0
1632989540000|2021-09-30 08:12:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989600000|2021-09-30 08:13:20|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1632989630000|2021-09-30 08:13:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1632989640000|2021-09-30 08:14:00|5834.6|5828.6|5834.3|5828.3|5834.6|5828.6|5834.3|5828.3|0
1632989660000|2021-09-30 08:14:20|5834.6|5828.6|5833.8|5827.8|5834.6|5828.6|5833.8|5827.8|0
1632989690000|2021-09-30 08:14:50|5833.5|5827.5|5833.3|5827.3|5833.5|5827.5|5833.3|5827.3|0
1632989700000|2021-09-30 08:15:00|5833.5|5827.5|5832.8|5826.8|5833.5|5827.5|5832.8|5826.8|0
1632989710000|2021-09-30 08:15:10|5832.5|5826.5|5832.3|5826.3|5832.5|5826.5|5832.3|5826.3|0
1632989720000|2021-09-30 08:15:20|5832.6|5826.6|5832.8|5826.8|5832.8|5826.8|5832.6|5826.6|0
1632989730000|2021-09-30 08:15:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1632989740000|2021-09-30 08:15:40|5832.1|5826.1|5830.3|5824.3|5832.1|5826.1|5830.3|5824.3|1
1632989750000|2021-09-30 08:15:50|5829.8|5823.8|5828|5822|5829.8|5823.8|5828|5822|1
1632989760000|2021-09-30 08:16:00|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|0
1632989770000|2021-09-30 08:16:10|5826.6|5820.6|5826.3|5820.3|5827.3|5821.3|5826.3|5820.3|5
1632989780000|2021-09-30 08:16:20|5827.5|5821.5|5827.8|5821.8|5827.8|5821.8|5827.5|5821.5|1
1632989790000|2021-09-30 08:16:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1632989800000|2021-09-30 08:16:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|2
1632989810000|2021-09-30 08:16:50|5827.8|5821.8|5826.8|5820.8|5828.1|5822.1|5826.8|5820.8|6
1632989820000|2021-09-30 08:17:00|5827|5821|5827.8|5821.8|5827.8|5821.8|5827|5821|0
1632989870000|2021-09-30 08:17:50|5828.3|5822.3|5827.8|5821.8|5828.3|5822.3|5827.8|5821.8|0
1632989880000|2021-09-30 08:18:00|5828.5|5822.5|5830.6|5824.6|5830.6|5824.6|5828.5|5822.5|10
1632989890000|2021-09-30 08:18:10|5830.9|5824.9|5830.6|5824.6|5830.9|5824.9|5830.6|5824.6|0
1632989900000|2021-09-30 08:18:20|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1632989970000|2021-09-30 08:19:30|5830.1|5824.1|5829.8|5823.8|5830.1|5824.1|5829.6|5823.6|2
1632989980000|2021-09-30 08:19:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|6
1632989990000|2021-09-30 08:19:50|5826|5820|5828.6|5822.6|5828.6|5822.6|5825.8|5819.8|1
1632990000000|2021-09-30 08:20:00|5828.3|5822.3|5826.3|5820.3|5828.3|5822.3|5826.3|5820.3|0
1632990010000|2021-09-30 08:20:10|5826.8|5820.8|5826.5|5820.5|5826.8|5820.8|5826.3|5820.3|0
1632990020000|2021-09-30 08:20:20|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5826.3|5820.3|0
1632990030000|2021-09-30 08:20:30|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5826.2|5820.2|2
1632990040000|2021-09-30 08:20:40|5827.1|5821.1|5826.8|5820.8|5827.1|5821.1|5826.8|5820.8|0
1632990060000|2021-09-30 08:21:00|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1632990070000|2021-09-30 08:21:10|5828.6|5822.6|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1632990080000|2021-09-30 08:21:20|5828.8|5822.8|5829.6|5823.6|5829.6|5823.6|5828.8|5822.8|0
1632990090000|2021-09-30 08:21:30|5828.6|5822.6|5829.1|5823.1|5829.1|5823.1|5828.6|5822.6|0
1632990110000|2021-09-30 08:21:50|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|1
1632990120000|2021-09-30 08:22:00|5828.6|5822.6|5828.8|5822.8|5828.8|5822.8|5828.6|5822.6|5
1632990130000|2021-09-30 08:22:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1632990140000|2021-09-30 08:22:20|5829.1|5823.1|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1632990160000|2021-09-30 08:22:40|5829.1|5823.1|5831|5825|5831|5825|5829.1|5823.1|4
1632990170000|2021-09-30 08:22:50|5831.3|5825.3|5831.6|5825.6|5831.6|5825.6|5831.3|5825.3|0
1632990180000|2021-09-30 08:23:00|5831|5825|5831.6|5825.6|5832.1|5826.1|5831|5825|0
1632990210000|2021-09-30 08:23:30|5831.9|5825.9|5832.1|5826.1|5832.1|5826.1|5831.9|5825.9|0
1632990230000|2021-09-30 08:23:50|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1632990240000|2021-09-30 08:24:00|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1632990250000|2021-09-30 08:24:10|5831.8|5825.8|5835.3|5829.3|5836|5830|5831.8|5825.8|28
1632990290000|2021-09-30 08:24:50|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|2
1632990300000|2021-09-30 08:25:00|||||||||74
1632990310000|2021-09-30 08:25:10|5837.1|5831.1|5837.8|5831.8|5837.8|5831.8|5837.1|5831.1|0
1632990320000|2021-09-30 08:25:20|5837.3|5831.3|5836.3|5830.3|5837.3|5831.3|5836.3|5830.3|2
1632990340000|2021-09-30 08:25:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632990360000|2021-09-30 08:26:00|5836|5830|5835.3|5829.3|5836|5830|5835.3|5829.3|0
1632990370000|2021-09-30 08:26:10|5835.6|5829.6|5835.3|5829.3|5835.6|5829.6|5835.3|5829.3|0
1632990390000|2021-09-30 08:26:30|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|1
1632990410000|2021-09-30 08:26:50|5835.3|5829.3|5837.3|5831.3|5837.3|5831.3|5835.3|5829.3|4
1632990420000|2021-09-30 08:27:00|||||||||8
1632990460000|2021-09-30 08:27:40|||||||||1
1632990500000|2021-09-30 08:28:20|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|0
1632990520000|2021-09-30 08:28:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632990530000|2021-09-30 08:28:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1632990540000|2021-09-30 08:29:00|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|3
1632990560000|2021-09-30 08:29:20|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1632990570000|2021-09-30 08:29:30|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|1
1632990580000|2021-09-30 08:29:40|5837.3|5831.3|5837.6|5831.6|5837.6|5831.6|5837.3|5831.3|0
1632990620000|2021-09-30 08:30:20|5837.3|5831.3|5837.6|5831.6|5837.6|5831.6|5837.3|5831.3|0
1632990630000|2021-09-30 08:30:30|5838.1|5832.1|5837.3|5831.3|5838.1|5832.1|5837.3|5831.3|0
1632990680000|2021-09-30 08:31:20|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|1
1632990700000|2021-09-30 08:31:40|5837.6|5831.6|5837.3|5831.3|5837.6|5831.6|5837.3|5831.3|0
1632990770000|2021-09-30 08:32:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|1
1632990800000|2021-09-30 08:33:20|5838.4|5832.4|5839.8|5833.8|5839.8|5833.8|5838.4|5832.4|1
1632990810000|2021-09-30 08:33:30|||||||||1
1632990830000|2021-09-30 08:33:50|5839.5|5833.5|5839.8|5833.8|5839.8|5833.8|5839.5|5833.5|1
1632990840000|2021-09-30 08:34:00|5841.4|5835.4|5841.3|5835.3|5842.6|5836.6|5841.3|5835.3|7
1632990850000|2021-09-30 08:34:10|5840.5|5834.5|5839.8|5833.8|5840.5|5834.5|5839.8|5833.8|1
1632990860000|2021-09-30 08:34:20|5838.8|5832.8|5837.6|5831.6|5838.8|5832.8|5837.5|5831.5|2
1632990870000|2021-09-30 08:34:30|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.9|5831.9|0
1632990890000|2021-09-30 08:34:50|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|8
1632990900000|2021-09-30 08:35:00|5839|5833|5839.3|5833.3|5839.3|5833.3|5839|5833|0
1632990920000|2021-09-30 08:35:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|3
1632990930000|2021-09-30 08:35:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1632990950000|2021-09-30 08:35:50|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1632990960000|2021-09-30 08:36:00|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|0
1632990970000|2021-09-30 08:36:10|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1632990990000|2021-09-30 08:36:30|5837.3|5831.3|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|5
1632991010000|2021-09-30 08:36:50|5837.1|5831.1|5837.3|5831.3|5837.3|5831.3|5837.1|5831.1|6
1632991020000|2021-09-30 08:37:00|5837.6|5831.6|5837.3|5831.3|5837.6|5831.6|5837.3|5831.3|0
1632991030000|2021-09-30 08:37:10|5837.1|5831.1|5837.3|5831.3|5837.3|5831.3|5837.1|5831.1|2
1632991060000|2021-09-30 08:37:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632991070000|2021-09-30 08:37:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|6
1632991080000|2021-09-30 08:38:00|5836.8|5830.8|5836.8|5830.8|5837.8|5831.8|5836.8|5830.8|0
1632991090000|2021-09-30 08:38:10|5837.1|5831.1|5837.8|5831.8|5837.8|5831.8|5837.1|5831.1|2
1632991100000|2021-09-30 08:38:20|5839.8|5833.8|5839.6|5833.6|5840.3|5834.3|5839.6|5833.6|2
1632991120000|2021-09-30 08:38:40|5838.8|5832.8|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|1
1632991130000|2021-09-30 08:38:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1632991140000|2021-09-30 08:39:00|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991150000|2021-09-30 08:39:10|5840|5834|5840.8|5834.8|5840.8|5834.8|5839.8|5833.8|0
1632991160000|2021-09-30 08:39:20|5840.3|5834.3|5839.8|5833.8|5840.8|5834.8|5839.8|5833.8|1
1632991170000|2021-09-30 08:39:30|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5
1632991180000|2021-09-30 08:39:40|5839.6|5833.6|5837.8|5831.8|5839.6|5833.6|5837.8|5831.8|6
1632991190000|2021-09-30 08:39:50|5838.3|5832.3|5837.6|5831.6|5838.8|5832.8|5837.3|5831.3|0
1632991200000|2021-09-30 08:40:00|5837.8|5831.8|5837.6|5831.6|5837.8|5831.8|5837.3|5831.3|4
1632991210000|2021-09-30 08:40:10|5838.5|5832.5|5837.6|5831.6|5838.5|5832.5|5837.6|5831.6|5
1632991220000|2021-09-30 08:40:20|5837.3|5831.3|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|2
1632991250000|2021-09-30 08:40:50|5837.3|5831.3|5837.6|5831.6|5838.1|5832.1|5837.3|5831.3|0
1632991260000|2021-09-30 08:41:00|5838.1|5832.1|5839.3|5833.3|5839.3|5833.3|5838.1|5832.1|0
1632991270000|2021-09-30 08:41:10|5839.5|5833.5|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|1
1632991280000|2021-09-30 08:41:20|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1632991290000|2021-09-30 08:41:30|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1632991300000|2021-09-30 08:41:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991310000|2021-09-30 08:41:50|5839.6|5833.6|5839.8|5833.8|5839.8|5833.8|5839.6|5833.6|6
1632991320000|2021-09-30 08:42:00|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5839.3|5833.3|0
1632991350000|2021-09-30 08:42:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|1
1632991360000|2021-09-30 08:42:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.3|5833.3|2
1632991370000|2021-09-30 08:42:50|5839.3|5833.3|5839.3|5833.3|5839.6|5833.6|5839.3|5833.3|0
1632991380000|2021-09-30 08:43:00|5838.8|5832.8|5839.1|5833.1|5839.6|5833.6|5838.8|5832.8|0
1632991400000|2021-09-30 08:43:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1632991410000|2021-09-30 08:43:30|5839.3|5833.3|5839.3|5833.3|5839.6|5833.6|5838.8|5832.8|0
1632991420000|2021-09-30 08:43:40|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1632991430000|2021-09-30 08:43:50|5838.3|5832.3|5839.6|5833.6|5840.1|5834.1|5838.3|5832.3|0
1632991440000|2021-09-30 08:44:00|5839.8|5833.8|5840.1|5834.1|5840.1|5834.1|5839.8|5833.8|0
1632991450000|2021-09-30 08:44:10|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|1
1632991460000|2021-09-30 08:44:20|5840.3|5834.3|5842.1|5836.1|5842.1|5836.1|5840.3|5834.3|40
1632991470000|2021-09-30 08:44:30|5841.6|5835.6|5840.6|5834.6|5842.1|5836.1|5840.6|5834.6|6
1632991480000|2021-09-30 08:44:40|5841|5835|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1632991490000|2021-09-30 08:44:50|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1632991500000|2021-09-30 08:45:00|5841.6|5835.6|5841.1|5835.1|5841.6|5835.6|5840.8|5834.8|0
1632991510000|2021-09-30 08:45:10|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5840.8|5834.8|1
1632991520000|2021-09-30 08:45:20|5841.1|5835.1|5841.1|5835.1|5841.4|5835.4|5840.8|5834.8|20
1632991530000|2021-09-30 08:45:30|5841.6|5835.6|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632991540000|2021-09-30 08:45:40|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1632991550000|2021-09-30 08:45:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1632991560000|2021-09-30 08:46:00|5841.6|5835.6|5840.6|5834.6|5841.6|5835.6|5840.6|5834.6|0
1632991570000|2021-09-30 08:46:10|5841|5835|5841.6|5835.6|5841.6|5835.6|5841|5835|0
1632991610000|2021-09-30 08:46:50|5841.1|5835.1|5840.6|5834.6|5841.4|5835.4|5840.6|5834.6|4
1632991620000|2021-09-30 08:47:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1632991630000|2021-09-30 08:47:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991640000|2021-09-30 08:47:20|5839.2|5833.2|5840.8|5834.8|5840.8|5834.8|5839.2|5833.2|0
1632991650000|2021-09-30 08:47:30|||||||||1
1632991660000|2021-09-30 08:47:40|5839.8|5833.8|5840.1|5834.1|5840.1|5834.1|5839.8|5833.8|1
1632991670000|2021-09-30 08:47:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991700000|2021-09-30 08:48:20|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991720000|2021-09-30 08:48:40|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|0
1632991730000|2021-09-30 08:48:50|5839.8|5833.8|5839.8|5833.8|5840.1|5834.1|5839.8|5833.8|0
1632991740000|2021-09-30 08:49:00|5840.1|5834.1|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1632991750000|2021-09-30 08:49:10|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1632991760000|2021-09-30 08:49:20|5840.3|5834.3|5840|5834|5840.3|5834.3|5840|5834|0
1632991770000|2021-09-30 08:49:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991780000|2021-09-30 08:49:40|5840.1|5834.1|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1632991790000|2021-09-30 08:49:50|5840.1|5834.1|5840|5834|5840.3|5834.3|5840|5834|0
1632991800000|2021-09-30 08:50:00|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|0
1632991810000|2021-09-30 08:50:10|5840.6|5834.6|5841.3|5835.3|5841.3|5835.3|5840.6|5834.6|0
1632991820000|2021-09-30 08:50:20|5841.1|5835.1|5841.4|5835.4|5841.4|5835.4|5841.1|5835.1|0
1632991830000|2021-09-30 08:50:30|5841.6|5835.6|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632991840000|2021-09-30 08:50:40|5840.6|5834.6|5840.3|5834.3|5840.6|5834.6|5840.3|5834.3|0
1632991850000|2021-09-30 08:50:50|5840.8|5834.8|5840|5834|5840.8|5834.8|5840|5834|0
1632991860000|2021-09-30 08:51:00|5840.3|5834.3|5841.6|5835.6|5841.6|5835.6|5840.3|5834.3|1
1632991870000|2021-09-30 08:51:10|5841.9|5835.9|5842.6|5836.6|5842.6|5836.6|5841.9|5835.9|1
1632991880000|2021-09-30 08:51:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|4
1632991890000|2021-09-30 08:51:30|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|4
1632991900000|2021-09-30 08:51:40|5842.8|5836.8|5843.1|5837.1|5843.1|5837.1|5842.8|5836.8|1
1632991910000|2021-09-30 08:51:50|5842.8|5836.8|5842|5836|5842.8|5836.8|5842|5836|1
1632991920000|2021-09-30 08:52:00|5842.3|5836.3|5841.3|5835.3|5842.3|5836.3|5841.3|5835.3|10
1632991930000|2021-09-30 08:52:10|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1632991960000|2021-09-30 08:52:40|5840.3|5834.3|5839.6|5833.6|5840.3|5834.3|5839.6|5833.6|0
1632991970000|2021-09-30 08:52:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1632991980000|2021-09-30 08:53:00|5840.1|5834.1|5840.3|5834.3|5840.3|5834.3|5840.1|5834.1|0
1632991990000|2021-09-30 08:53:10|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1632992030000|2021-09-30 08:53:50|5839.2|5833.2|5838.6|5832.6|5839.2|5833.2|5838.6|5832.6|4
1632992040000|2021-09-30 08:54:00|5838.3|5832.3|5838.3|5832.3|5838.6|5832.6|5838.1|5832.1|2
1632992060000|2021-09-30 08:54:20|5838.6|5832.6|5840.8|5834.8|5840.8|5834.8|5838.6|5832.6|0
1632992070000|2021-09-30 08:54:30|5841|5835|5841.6|5835.6|5841.6|5835.6|5841|5835|0
1632992090000|2021-09-30 08:54:50|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|0
1632992130000|2021-09-30 08:55:30|5841.8|5835.8|5841.6|5835.6|5841.8|5835.8|5841.6|5835.6|0
1632992140000|2021-09-30 08:55:40|5841.8|5835.8|5842.6|5836.6|5842.6|5836.6|5841.6|5835.6|1
1632992160000|2021-09-30 08:56:00|||||||||1
1632992210000|2021-09-30 08:56:50|5844.2|5838.2|5844.4|5838.4|5844.4|5838.4|5844.2|5838.2|38
1632992220000|2021-09-30 08:57:00|5844.7|5838.7|5844.4|5838.4|5844.7|5838.7|5844.4|5838.4|12
1632992250000|2021-09-30 08:57:30|||||||||1
1632992260000|2021-09-30 08:57:40|5841.9|5835.9|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|3
1632992270000|2021-09-30 08:57:50|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1632992290000|2021-09-30 08:58:10|5843.2|5837.2|5842.9|5836.9|5843.2|5837.2|5842.9|5836.9|0
1632992310000|2021-09-30 08:58:30|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1632992320000|2021-09-30 08:58:40|5843.2|5837.2|5842.9|5836.9|5843.2|5837.2|5842.9|5836.9|0
1632992330000|2021-09-30 08:58:50|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|1
1632992340000|2021-09-30 08:59:00|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.9|5836.9|0
1632992350000|2021-09-30 08:59:10|5842.2|5836.2|5843.2|5837.2|5843.2|5837.2|5842.2|5836.2|0
1632992360000|2021-09-30 08:59:20|5842.9|5836.9|5845.7|5839.7|5845.7|5839.7|5842.9|5836.9|10
1632992370000|2021-09-30 08:59:30|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1632992380000|2021-09-30 08:59:40|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1632992400000|2021-09-30 09:00:00|||||||||1
1632992420000|2021-09-30 09:00:20|5845.9|5839.9|5845.9|5839.9|5846.9|5840.9|5845.9|5839.9|43
1632992440000|2021-09-30 09:00:40|5843.9|5837.9|5844.9|5838.9|5844.9|5838.9|5843.4|5837.4|5
1632992450000|2021-09-30 09:00:50|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|2
1632992460000|2021-09-30 09:01:00|5845.4|5839.4|5845.7|5839.7|5845.7|5839.7|5845.4|5839.4|0
1632992470000|2021-09-30 09:01:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|2
1632992490000|2021-09-30 09:01:30|5844.9|5838.9|5844.7|5838.7|5844.9|5838.9|5844.7|5838.7|0
1632992500000|2021-09-30 09:01:40|5844.2|5838.2|5843.9|5837.9|5844.2|5838.2|5843.9|5837.9|4
1632992510000|2021-09-30 09:01:50|5841.6|5835.6|5840.9|5834.9|5841.6|5835.6|5840.9|5834.9|13
1632992520000|2021-09-30 09:02:00|5840.6|5834.6|5839.2|5833.2|5840.6|5834.6|5839.2|5833.2|1
1632992530000|2021-09-30 09:02:10|5838.1|5832.1|5838.2|5832.2|5838.6|5832.6|5838.1|5832.1|0
1632992540000|2021-09-30 09:02:20|5837.9|5831.9|5839.9|5833.9|5839.9|5833.9|5837.9|5831.9|5
1632992550000|2021-09-30 09:02:30|5840.2|5834.2|5839.9|5833.9|5840.2|5834.2|5839.9|5833.9|0
1632992560000|2021-09-30 09:02:40|5840.2|5834.2|5839.9|5833.9|5840.2|5834.2|5839.9|5833.9|0
1632992570000|2021-09-30 09:02:50|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1632992580000|2021-09-30 09:03:00|5840.4|5834.4|5839.6|5833.6|5840.9|5834.9|5839.6|5833.6|1
1632992590000|2021-09-30 09:03:10|5839|5833|5839.6|5833.6|5839.9|5833.9|5839|5833|1
1632992620000|2021-09-30 09:03:40|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1632992630000|2021-09-30 09:03:50|5839.6|5833.6|5839.9|5833.9|5839.9|5833.9|5839.6|5833.6|0
1632992640000|2021-09-30 09:04:00|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5837.4|5831.4|5
1632992670000|2021-09-30 09:04:30|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|0
1632992680000|2021-09-30 09:04:40|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5838.9|5832.9|2
1632992690000|2021-09-30 09:04:50|5839.2|5833.2|5838.9|5832.9|5839.2|5833.2|5838.9|5832.9|0
1632992700000|2021-09-30 09:05:00|5839.2|5833.2|5837.8|5831.8|5839.4|5833.4|5837.8|5831.8|1
1632992710000|2021-09-30 09:05:10|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1632992730000|2021-09-30 09:05:30|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|1
1632992770000|2021-09-30 09:06:10|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1632992800000|2021-09-30 09:06:40|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1632992810000|2021-09-30 09:06:50|5836.7|5830.7|5836.9|5830.9|5836.9|5830.9|5836.7|5830.7|6
1632992850000|2021-09-30 09:07:30|5836.6|5830.6|5836.2|5830.2|5836.6|5830.6|5836.2|5830.2|0
1632992870000|2021-09-30 09:07:50|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|1
1632992880000|2021-09-30 09:08:00|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|0
1632992890000|2021-09-30 09:08:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|7
1632992910000|2021-09-30 09:08:30|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|1
1632992940000|2021-09-30 09:09:00|||||||||2
1632992950000|2021-09-30 09:09:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1632992970000|2021-09-30 09:09:30|5835.2|5829.2|5834.7|5828.7|5835.2|5829.2|5834.7|5828.7|2
1632993000000|2021-09-30 09:10:00|5835.2|5829.2|5834.4|5828.4|5835.2|5829.2|5834.4|5828.4|1
1632993010000|2021-09-30 09:10:10|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1632993030000|2021-09-30 09:10:30|||||||||2
1632993040000|2021-09-30 09:10:40|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1632993050000|2021-09-30 09:10:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|1
1632993080000|2021-09-30 09:11:20|||||||||8
1632993090000|2021-09-30 09:11:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|8
1632993100000|2021-09-30 09:11:40|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1632993120000|2021-09-30 09:12:00|5834.4|5828.4|5832.1|5826.1|5834.4|5828.4|5832.1|5826.1|5
1632993140000|2021-09-30 09:12:20|5831.6|5825.6|5832.4|5826.4|5832.4|5826.4|5831.6|5825.6|2
1632993190000|2021-09-30 09:13:10|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632993200000|2021-09-30 09:13:20|5831.9|5825.9|5829.2|5823.2|5831.9|5825.9|5828.4|5822.4|1
1632993220000|2021-09-30 09:13:40|5828.9|5822.9|5829.2|5823.2|5829.2|5823.2|5828.9|5822.9|0
1632993230000|2021-09-30 09:13:50|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1632993240000|2021-09-30 09:14:00|5829.7|5823.7|5831.2|5825.2|5831.2|5825.2|5829.7|5823.7|1
1632993250000|2021-09-30 09:14:10|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1632993260000|2021-09-30 09:14:20|5830.6|5824.6|5829.9|5823.9|5830.6|5824.6|5829.9|5823.9|1
1632993280000|2021-09-30 09:14:40|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|2
1632993290000|2021-09-30 09:14:50|5829.1|5823.1|5829.7|5823.7|5829.7|5823.7|5828.9|5822.9|0
1632993300000|2021-09-30 09:15:00|5829.9|5823.9|5831.7|5825.7|5832.2|5826.2|5829.9|5823.9|0
1632993310000|2021-09-30 09:15:10|5832.4|5826.4|5833.2|5827.2|5833.2|5827.2|5832.4|5826.4|0
1632993320000|2021-09-30 09:15:20|5833.6|5827.6|5833.7|5827.7|5833.7|5827.7|5833.6|5827.6|0
1632993330000|2021-09-30 09:15:30|5834.2|5828.2|5832.4|5826.4|5834.2|5828.2|5832.4|5826.4|3
1632993400000|2021-09-30 09:16:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1632993410000|2021-09-30 09:16:50|5829.6|5823.6|5827.4|5821.4|5829.7|5823.7|5827.4|5821.4|9
1632993420000|2021-09-30 09:17:00|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1632993470000|2021-09-30 09:17:50|5826.4|5820.4|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|1
1632993520000|2021-09-30 09:18:40|5826.7|5820.7|5826.4|5820.4|5826.7|5820.7|5826.4|5820.4|7
1632993540000|2021-09-30 09:19:00|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|1
1632993560000|2021-09-30 09:19:20|5825.6|5819.6|5825.4|5819.4|5825.6|5819.6|5825.4|5819.4|0
1632993580000|2021-09-30 09:19:40|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1632993600000|2021-09-30 09:20:00|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|1
1632993630000|2021-09-30 09:20:30|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|2
1632993650000|2021-09-30 09:20:50|5826.4|5820.4|5827.4|5821.4|5827.7|5821.7|5826.4|5820.4|2
1632993660000|2021-09-30 09:21:00|5828.4|5822.4|5828.2|5822.2|5828.4|5822.4|5827.7|5821.7|1
1632993690000|2021-09-30 09:21:30|5827.9|5821.9|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1632993700000|2021-09-30 09:21:40|5827.7|5821.7|5828.2|5822.2|5828.4|5822.4|5827.7|5821.7|0
1632993710000|2021-09-30 09:21:50|5828.4|5822.4|5827.7|5821.7|5828.4|5822.4|5827.7|5821.7|0
1632993720000|2021-09-30 09:22:00|5827.4|5821.4|5824.9|5818.9|5827.7|5821.7|5824.9|5818.9|6
1632993740000|2021-09-30 09:22:20|5824.6|5818.6|5824.9|5818.9|5824.9|5818.9|5824.6|5818.6|2
1632993750000|2021-09-30 09:22:30|5827.1|5821.1|5827.7|5821.7|5827.7|5821.7|5826.9|5820.9|3
1632993760000|2021-09-30 09:22:40|5829|5823|5828.7|5822.7|5829|5823|5828.7|5822.7|6
1632993770000|2021-09-30 09:22:50|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1632993780000|2021-09-30 09:23:00|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1632993800000|2021-09-30 09:23:20|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|1
1632993810000|2021-09-30 09:23:30|5830.1|5824.1|5828.2|5822.2|5830.1|5824.1|5827.9|5821.9|4
1632993820000|2021-09-30 09:23:40|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1632993830000|2021-09-30 09:23:50|5828.7|5822.7|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1632993840000|2021-09-30 09:24:00|5828.7|5822.7|5827.7|5821.7|5828.7|5822.7|5827.4|5821.4|0
1632993850000|2021-09-30 09:24:10|5827.4|5821.4|5827.9|5821.9|5827.9|5821.9|5827.4|5821.4|0
1632993890000|2021-09-30 09:24:50|5827.4|5821.4|5827.2|5821.2|5827.4|5821.4|5827.2|5821.2|0
1632993900000|2021-09-30 09:25:00|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.2|5820.2|0
1632993910000|2021-09-30 09:25:10|5826.9|5820.9|5827.2|5821.2|5827.2|5821.2|5826.7|5820.7|0
1632994010000|2021-09-30 09:26:50|5827.6|5821.6|5827.4|5821.4|5827.6|5821.6|5827.4|5821.4|0
1632994020000|2021-09-30 09:27:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1632994030000|2021-09-30 09:27:10|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|0
1632994040000|2021-09-30 09:27:20|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1632994050000|2021-09-30 09:27:30|5824.9|5818.9|5825.1|5819.1|5825.4|5819.4|5824.9|5818.9|0
1632994060000|2021-09-30 09:27:40|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|0
1632994070000|2021-09-30 09:27:50|5825.1|5819.1|5824.9|5818.9|5825.1|5819.1|5824.9|5818.9|3
1632994080000|2021-09-30 09:28:00|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5824.9|5818.9|0
1632994110000|2021-09-30 09:28:30|5825.7|5819.7|5824.9|5818.9|5825.7|5819.7|5824.9|5818.9|0
1632994120000|2021-09-30 09:28:40|5824.6|5818.6|5824.9|5818.9|5825.4|5819.4|5824.4|5818.4|0
1632994130000|2021-09-30 09:28:50|5825.2|5819.2|5824.9|5818.9|5825.2|5819.2|5824.9|5818.9|0
1632994140000|2021-09-30 09:29:00|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|0
1632994150000|2021-09-30 09:29:10|5825.1|5819.1|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1632994170000|2021-09-30 09:29:30|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1632994180000|2021-09-30 09:29:40|5825.2|5819.2|5824.9|5818.9|5825.2|5819.2|5824.9|5818.9|0
1632994190000|2021-09-30 09:29:50|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5824.9|5818.9|0
1632994200000|2021-09-30 09:30:00|5825.4|5819.4|5824.9|5818.9|5825.7|5819.7|5824.9|5818.9|10
1632994250000|2021-09-30 09:30:50|5825.4|5819.4|5825.4|5819.4|5825.7|5819.7|5824.9|5818.9|0
1632994260000|2021-09-30 09:31:00|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632994290000|2021-09-30 09:31:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1632994310000|2021-09-30 09:31:50|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|2
1632994360000|2021-09-30 09:32:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|15
1632994370000|2021-09-30 09:32:50|5821.9|5815.9|5819.9|5813.9|5821.9|5815.9|5819.9|5813.9|2
1632994390000|2021-09-30 09:33:10|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1632994410000|2021-09-30 09:33:30|5820.4|5814.4|5820.7|5814.7|5820.7|5814.7|5820.4|5814.4|7
1632994420000|2021-09-30 09:33:40|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1632994430000|2021-09-30 09:33:50|5821.4|5815.4|5821.2|5815.2|5821.4|5815.4|5821.2|5815.2|1
1632994440000|2021-09-30 09:34:00|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1632994450000|2021-09-30 09:34:10|5821.2|5815.2|5820.9|5814.9|5821.7|5815.7|5820.9|5814.9|1
1632994460000|2021-09-30 09:34:20|5821.4|5815.4|5821.2|5815.2|5821.4|5815.4|5821.2|5815.2|0
1632994480000|2021-09-30 09:34:40|5821.6|5815.6|5821.6|5815.6|5821.9|5815.9|5821.6|5815.6|0
1632994490000|2021-09-30 09:34:50|5821.4|5815.4|5824.2|5818.2|5824.2|5818.2|5821.4|5815.4|5
1632994500000|2021-09-30 09:35:00|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.7|5817.7|1
1632994510000|2021-09-30 09:35:10|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1632994520000|2021-09-30 09:35:20|5822.9|5816.9|5824.2|5818.2|5824.2|5818.2|5822.9|5816.9|0
1632994530000|2021-09-30 09:35:30|5823.6|5817.6|5824.2|5818.2|5824.2|5818.2|5823.6|5817.6|0
1632994540000|2021-09-30 09:35:40|5823.9|5817.9|5824.2|5818.2|5824.2|5818.2|5823.9|5817.9|1
1632994550000|2021-09-30 09:35:50|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5823.6|5817.6|0
1632994560000|2021-09-30 09:36:00|5825.7|5819.7|5826.2|5820.2|5826.2|5820.2|5825.7|5819.7|7
1632994570000|2021-09-30 09:36:10|||||||||8
1632994580000|2021-09-30 09:36:20|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|4
1632994600000|2021-09-30 09:36:40|5823.9|5817.9|5823.7|5817.7|5823.9|5817.9|5823.7|5817.7|0
1632994610000|2021-09-30 09:36:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|6
1632994630000|2021-09-30 09:37:10|5820.9|5814.9|5820.7|5814.7|5820.9|5814.9|5820.4|5814.4|1
1632994640000|2021-09-30 09:37:20|5820.9|5814.9|5821.2|5815.2|5821.2|5815.2|5820.9|5814.9|1
1632994650000|2021-09-30 09:37:30|5820.9|5814.9|5821.2|5815.2|5821.2|5815.2|5820.9|5814.9|0
1632994660000|2021-09-30 09:37:40|5821.4|5815.4|5822.2|5816.2|5822.2|5816.2|5821.4|5815.4|1
1632994670000|2021-09-30 09:37:50|5822.6|5816.6|5822.9|5816.9|5822.9|5816.9|5822.6|5816.6|2
1632994720000|2021-09-30 09:38:40|5823.2|5817.2|5823.9|5817.9|5823.9|5817.9|5823.2|5817.2|1
1632994740000|2021-09-30 09:39:00|||||||||1
1632994750000|2021-09-30 09:39:10|5824.2|5818.2|5825.4|5819.4|5825.4|5819.4|5824.2|5818.2|0
1632994760000|2021-09-30 09:39:20|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1632994770000|2021-09-30 09:39:30|5827.4|5821.4|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|10
1632994790000|2021-09-30 09:39:50|5827.2|5821.2|5826.9|5820.9|5827.2|5821.2|5826.9|5820.9|0
1632994800000|2021-09-30 09:40:00|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|2
1632994840000|2021-09-30 09:40:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1632994860000|2021-09-30 09:41:00|5827.2|5821.2|5827.9|5821.9|5827.9|5821.9|5827.2|5821.2|0
1632994870000|2021-09-30 09:41:10|5826.4|5820.4|5826.2|5820.2|5826.4|5820.4|5826.2|5820.2|2
1632994880000|2021-09-30 09:41:20|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|28
1632994890000|2021-09-30 09:41:30|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632994900000|2021-09-30 09:41:40|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|1
1632994910000|2021-09-30 09:41:50|||||||||6
1632994920000|2021-09-30 09:42:00|||||||||3
1632994930000|2021-09-30 09:42:10|||||||||1
1632994940000|2021-09-30 09:42:20|5825.7|5819.7|5825.4|5819.4|5825.7|5819.7|5825.4|5819.4|11
1632994970000|2021-09-30 09:42:50|5825.6|5819.6|5826.4|5820.4|5826.9|5820.9|5825.6|5819.6|3
1632994980000|2021-09-30 09:43:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1632994990000|2021-09-30 09:43:10|5827.1|5821.1|5825.9|5819.9|5827.1|5821.1|5825.9|5819.9|0
1632995000000|2021-09-30 09:43:20|5826.4|5820.4|5826.2|5820.2|5826.4|5820.4|5826.2|5820.2|0
1632995010000|2021-09-30 09:43:30|5825.7|5819.7|5826.9|5820.9|5826.9|5820.9|5825.7|5819.7|1
1632995020000|2021-09-30 09:43:40|5826.6|5820.6|5826.9|5820.9|5826.9|5820.9|5826.6|5820.6|1
1632995030000|2021-09-30 09:43:50|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|0
1632995040000|2021-09-30 09:44:00|5826.8|5820.8|5825.7|5819.7|5826.8|5820.8|5825.7|5819.7|0
1632995050000|2021-09-30 09:44:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1632995070000|2021-09-30 09:44:30|5826.1|5820.1|5827.4|5821.4|5827.7|5821.7|5826.1|5820.1|2
1632995080000|2021-09-30 09:44:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1632995120000|2021-09-30 09:45:20|5827.5|5821.5|5828.9|5822.9|5828.9|5822.9|5827.5|5821.5|5
1632995130000|2021-09-30 09:45:30|5829.4|5823.4|5828.4|5822.4|5829.4|5823.4|5827.9|5821.9|1
1632995150000|2021-09-30 09:45:50|5828.9|5822.9|5829.2|5823.2|5829.4|5823.4|5828.9|5822.9|0
1632995160000|2021-09-30 09:46:00|5828.9|5822.9|5828.7|5822.7|5828.9|5822.9|5828.7|5822.7|0
1632995170000|2021-09-30 09:46:10|5830.6|5824.6|5831.4|5825.4|5831.4|5825.4|5830.6|5824.6|5
1632995180000|2021-09-30 09:46:20|5830.9|5824.9|5831.7|5825.7|5831.7|5825.7|5830.9|5824.9|0
1632995190000|2021-09-30 09:46:30|5832.3|5826.3|5833.2|5827.2|5834.2|5828.2|5832.3|5826.3|31
1632995210000|2021-09-30 09:46:50|5833.4|5827.4|5835.9|5829.9|5835.9|5829.9|5833.4|5827.4|5
1632995230000|2021-09-30 09:47:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1632995240000|2021-09-30 09:47:20|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|2
1632995250000|2021-09-30 09:47:30|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632995270000|2021-09-30 09:47:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|3
1632995320000|2021-09-30 09:48:40|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|0
1632995340000|2021-09-30 09:49:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|2
1632995350000|2021-09-30 09:49:10|5836.4|5830.4|5836.7|5830.7|5836.7|5830.7|5836.4|5830.4|0
1632995370000|2021-09-30 09:49:30|5836.4|5830.4|5835.9|5829.9|5836.4|5830.4|5835.9|5829.9|4
1632995380000|2021-09-30 09:49:40|5836.2|5830.2|5839.9|5833.9|5840.9|5834.9|5836.2|5830.2|9
1632995390000|2021-09-30 09:49:50|5840.2|5834.2|5839.4|5833.4|5840.9|5834.9|5839.4|5833.4|0
1632995420000|2021-09-30 09:50:20|5839.7|5833.7|5840.9|5834.9|5841.2|5835.2|5839.7|5833.7|1
1632995430000|2021-09-30 09:50:30|5841.2|5835.2|5840.9|5834.9|5841.2|5835.2|5840.9|5834.9|0
1632995470000|2021-09-30 09:51:10|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|3
1632995480000|2021-09-30 09:51:20|5843.8|5837.8|5843.9|5837.9|5844.1|5838.1|5843.8|5837.8|10
1632995500000|2021-09-30 09:51:40|5844.1|5838.1|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|3
1632995510000|2021-09-30 09:51:50|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1632995520000|2021-09-30 09:52:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1632995530000|2021-09-30 09:52:10|5844.4|5838.4|5844.6|5838.6|5844.6|5838.6|5844.4|5838.4|0
1632995540000|2021-09-30 09:52:20|5846.2|5840.2|5846.4|5840.4|5846.4|5840.4|5846.2|5840.2|6
1632995550000|2021-09-30 09:52:30|5844.6|5838.6|5844.6|5838.6|5845.2|5839.2|5844.6|5838.6|1
1632995560000|2021-09-30 09:52:40|5844.9|5838.9|5844.6|5838.6|5844.9|5838.9|5844.6|5838.6|0
1632995630000|2021-09-30 09:53:50|5844.3|5838.3|5844.7|5838.7|5844.7|5838.7|5844.1|5838.1|1
1632995640000|2021-09-30 09:54:00|5844.4|5838.4|5845.4|5839.4|5845.6|5839.6|5844.4|5838.4|11
1632995660000|2021-09-30 09:54:20|5845.1|5839.1|5844.6|5838.6|5845.1|5839.1|5844.6|5838.6|0
1632995670000|2021-09-30 09:54:30|5845.2|5839.2|5845.4|5839.4|5845.4|5839.4|5845.2|5839.2|116
1632995680000|2021-09-30 09:54:40|5845.1|5839.1|5844.9|5838.9|5845.2|5839.2|5844.9|5838.9|0
1632995730000|2021-09-30 09:55:30|5844.6|5838.6|5844.4|5838.4|5844.6|5838.6|5844.4|5838.4|0
1632995740000|2021-09-30 09:55:40|5844.1|5838.1|5844.9|5838.9|5844.9|5838.9|5843.6|5837.6|4
1632995750000|2021-09-30 09:55:50|5844.6|5838.6|5845.9|5839.9|5846.7|5840.7|5844.6|5838.6|10
1632995760000|2021-09-30 09:56:00|5845.7|5839.7|5845.9|5839.9|5845.9|5839.9|5845.7|5839.7|1
1632995770000|2021-09-30 09:56:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1632995780000|2021-09-30 09:56:20|5846.1|5840.1|5844.9|5838.9|5846.1|5840.1|5844.9|5838.9|1
1632995790000|2021-09-30 09:56:30|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|2
1632995810000|2021-09-30 09:56:50|5845|5839|5845.1|5839.1|5845.1|5839.1|5845|5839|10
1632995820000|2021-09-30 09:57:00|5845.4|5839.4|5844.8|5838.8|5845.4|5839.4|5844.6|5838.6|1
1632995830000|2021-09-30 09:57:10|5844.6|5838.6|5844.6|5838.6|5845.6|5839.6|5844.3|5838.3|3
1632995840000|2021-09-30 09:57:20|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1632995850000|2021-09-30 09:57:30|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1632995860000|2021-09-30 09:57:40|5844.4|5838.4|5846.4|5840.4|5846.4|5840.4|5844.4|5838.4|7
1632995870000|2021-09-30 09:57:50|5846.1|5840.1|5845.9|5839.9|5846.1|5840.1|5845.9|5839.9|0
1632995880000|2021-09-30 09:58:00|||||||||1
1632995890000|2021-09-30 09:58:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1632995900000|2021-09-30 09:58:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|1
1632995940000|2021-09-30 09:59:00|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|0
1632995950000|2021-09-30 09:59:10|||||||||1
1632995960000|2021-09-30 09:59:20|5845.7|5839.7|5848.1|5842.1|5848.1|5842.1|5845.7|5839.7|7
1632995970000|2021-09-30 09:59:30|5849.9|5843.9|5850.4|5844.4|5850.7|5844.7|5849.9|5843.9|20
1632995990000|2021-09-30 09:59:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.4|5848.4|10
1632996000000|2021-09-30 10:00:00|5853.7|5847.7|5854.6|5848.6|5854.6|5848.6|5853.2|5847.2|80
1632996010000|2021-09-30 10:00:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|36
1632996020000|2021-09-30 10:00:20|5853.4|5847.4|5853.6|5847.6|5854.1|5848.1|5853.4|5847.4|7
1632996030000|2021-09-30 10:00:30|5853.7|5847.7|5856.4|5850.4|5856.4|5850.4|5853.7|5847.7|22
1632996040000|2021-09-30 10:00:40|5856.1|5850.1|5856.4|5850.4|5856.4|5850.4|5856.1|5850.1|0
1632996050000|2021-09-30 10:00:50|5855.7|5849.7|5853.7|5847.7|5855.7|5849.7|5853.2|5847.2|2
1632996090000|2021-09-30 10:01:30|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1632996100000|2021-09-30 10:01:40|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|2
1632996110000|2021-09-30 10:01:50|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1632996130000|2021-09-30 10:02:10|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.6|5847.6|22
1632996140000|2021-09-30 10:02:20|5853.9|5847.9|5853.7|5847.7|5853.9|5847.9|5853.7|5847.7|1
1632996150000|2021-09-30 10:02:30|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|0
1632996170000|2021-09-30 10:02:50|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1632996180000|2021-09-30 10:03:00|5854.6|5848.6|5854.2|5848.2|5854.6|5848.6|5854.1|5848.1|0
1632996210000|2021-09-30 10:03:30|5853.9|5847.9|5853.2|5847.2|5853.9|5847.9|5853.2|5847.2|0
1632996220000|2021-09-30 10:03:40|5853.6|5847.6|5853.7|5847.7|5853.7|5847.7|5853.6|5847.6|2
1632996230000|2021-09-30 10:03:50|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|25
1632996240000|2021-09-30 10:04:00|5853.7|5847.7|5853.2|5847.2|5853.7|5847.7|5853.2|5847.2|16
1632996250000|2021-09-30 10:04:10|||||||||1
1632996260000|2021-09-30 10:04:20|5853.1|5847.1|5848.6|5842.6|5853.1|5847.1|5848.4|5842.4|8
1632996270000|2021-09-30 10:04:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1632996280000|2021-09-30 10:04:40|5848.2|5842.2|5850.1|5844.1|5850.4|5844.4|5848.2|5842.2|8
1632996300000|2021-09-30 10:05:00|5849.9|5843.9|5850.6|5844.6|5850.6|5844.6|5849.9|5843.9|3
1632996310000|2021-09-30 10:05:10|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5850.6|5844.6|2
1632996330000|2021-09-30 10:05:30|5851.9|5845.9|5851.6|5845.6|5851.9|5845.9|5851.6|5845.6|0
1632996340000|2021-09-30 10:05:40|5851.9|5845.9|5852.1|5846.1|5852.1|5846.1|5851.9|5845.9|0
1632996350000|2021-09-30 10:05:50|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1632996370000|2021-09-30 10:06:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1632996390000|2021-09-30 10:06:30|5852.9|5846.9|5853.2|5847.2|5853.2|5847.2|5852.9|5846.9|0
1632996400000|2021-09-30 10:06:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1632996430000|2021-09-30 10:07:10|5852.2|5846.2|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|1
1632996470000|2021-09-30 10:07:50|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|2
1632996480000|2021-09-30 10:08:00|5851.7|5845.7|5849.1|5843.1|5851.7|5845.7|5849.1|5843.1|0
1632996490000|2021-09-30 10:08:10|5848.7|5842.7|5846.7|5840.7|5849.6|5843.6|5846.4|5840.4|15
1632996500000|2021-09-30 10:08:20|5847.1|5841.1|5849.7|5843.7|5849.7|5843.7|5847.1|5841.1|29
1632996510000|2021-09-30 10:08:30|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|3
1632996540000|2021-09-30 10:09:00|5850.2|5844.2|5847.7|5841.7|5850.2|5844.2|5847.6|5841.6|1
1632996550000|2021-09-30 10:09:10|5847.6|5841.6|5848.1|5842.1|5848.4|5842.4|5847.6|5841.6|0
1632996570000|2021-09-30 10:09:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1632996580000|2021-09-30 10:09:40|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1632996590000|2021-09-30 10:09:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|1
1632996600000|2021-09-30 10:10:00|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|0
1632996610000|2021-09-30 10:10:10|5848.9|5842.9|5847.7|5841.7|5848.9|5842.9|5847.7|5841.7|1
1632996620000|2021-09-30 10:10:20|5847.4|5841.4|5847.2|5841.2|5847.4|5841.4|5847.2|5841.2|0
1632996630000|2021-09-30 10:10:30|||||||||1
1632996640000|2021-09-30 10:10:40|5846.9|5840.9|5847.1|5841.1|5847.1|5841.1|5845.6|5839.6|5
1632996650000|2021-09-30 10:10:50|5846.7|5840.7|5846.2|5840.2|5846.7|5840.7|5846.2|5840.2|1
1632996660000|2021-09-30 10:11:00|5846.6|5840.6|5847.1|5841.1|5847.1|5841.1|5846.2|5840.2|0
1632996680000|2021-09-30 10:11:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1632996700000|2021-09-30 10:11:40|5847.1|5841.1|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|0
1632996710000|2021-09-30 10:11:50|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|1
1632996720000|2021-09-30 10:12:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|3
1632996740000|2021-09-30 10:12:20|5847.2|5841.2|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|1
1632996770000|2021-09-30 10:12:50|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|2
1632996780000|2021-09-30 10:13:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1632996790000|2021-09-30 10:13:10|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632996810000|2021-09-30 10:13:30|5846.1|5840.1|5845.6|5839.6|5846.2|5840.2|5845.1|5839.1|3
1632996820000|2021-09-30 10:13:40|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|0
1632996840000|2021-09-30 10:14:00|5845.6|5839.6|5846.9|5840.9|5847.1|5841.1|5845.6|5839.6|3
1632996850000|2021-09-30 10:14:10|5847.2|5841.2|5847.4|5841.4|5847.9|5841.9|5847.2|5841.2|0
1632996860000|2021-09-30 10:14:20|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.6|5841.6|0
1632996870000|2021-09-30 10:14:30|5847.1|5841.1|5847.9|5841.9|5847.9|5841.9|5847.1|5841.1|1
1632996900000|2021-09-30 10:15:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632996910000|2021-09-30 10:15:10|5847.1|5841.1|5846.1|5840.1|5847.1|5841.1|5846.1|5840.1|2
1632996930000|2021-09-30 10:15:30|5845.7|5839.7|5845.6|5839.6|5845.7|5839.7|5845.6|5839.6|0
1632996960000|2021-09-30 10:16:00|5845.2|5839.2|5846.1|5840.1|5846.1|5840.1|5845.2|5839.2|1
1632996970000|2021-09-30 10:16:10|5846.6|5840.6|5848.6|5842.6|5848.6|5842.6|5846.6|5840.6|2
1632997010000|2021-09-30 10:16:50|||||||||1
1632997020000|2021-09-30 10:17:00|5848.2|5842.2|5847.6|5841.6|5848.2|5842.2|5847.6|5841.6|2
1632997060000|2021-09-30 10:17:40|5847.4|5841.4|5848.2|5842.2|5848.2|5842.2|5847.4|5841.4|2
1632997070000|2021-09-30 10:17:50|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632997080000|2021-09-30 10:18:00|5848.1|5842.1|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|1
1632997090000|2021-09-30 10:18:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1632997100000|2021-09-30 10:18:20|5848.2|5842.2|5848.1|5842.1|5848.2|5842.2|5848.1|5842.1|0
1632997120000|2021-09-30 10:18:40|5848.6|5842.6|5849.4|5843.4|5849.4|5843.4|5848.6|5842.6|0
1632997130000|2021-09-30 10:18:50|5849.9|5843.9|5849.6|5843.6|5849.9|5843.9|5849.6|5843.6|0
1632997140000|2021-09-30 10:19:00|5849.9|5843.9|5849.6|5843.6|5850.5|5844.5|5849.6|5843.6|4
1632997150000|2021-09-30 10:19:10|5849.2|5843.2|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1632997200000|2021-09-30 10:20:00|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5847.6|5841.6|2
1632997210000|2021-09-30 10:20:10|5847.7|5841.7|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|1
1632997290000|2021-09-30 10:21:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|1
1632997300000|2021-09-30 10:21:40|5847.7|5841.7|5847.1|5841.1|5847.7|5841.7|5847.1|5841.1|4
1632997320000|2021-09-30 10:22:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5
1632997330000|2021-09-30 10:22:10|5847.6|5841.6|5845.1|5839.1|5847.6|5841.6|5845.1|5839.1|9
1632997340000|2021-09-30 10:22:20|5844.7|5838.7|5844.6|5838.6|5844.7|5838.7|5844.6|5838.6|1
1632997370000|2021-09-30 10:22:50|5844.2|5838.2|5844.1|5838.1|5844.2|5838.2|5844.1|5838.1|5
1632997400000|2021-09-30 10:23:20|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5
1632997410000|2021-09-30 10:23:30|5844.6|5838.6|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|2
1632997420000|2021-09-30 10:23:40|5843.7|5837.7|5840.6|5834.6|5843.7|5837.7|5840.6|5834.6|1
1632997430000|2021-09-30 10:23:50|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|3
1632997440000|2021-09-30 10:24:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|1
1632997460000|2021-09-30 10:24:20|5838.7|5832.7|5839.1|5833.1|5839.1|5833.1|5838.7|5832.7|2
1632997470000|2021-09-30 10:24:30|5838.7|5832.7|5837.6|5831.6|5839.1|5833.1|5837.1|5831.1|2
1632997480000|2021-09-30 10:24:40|5837.2|5831.2|5837.1|5831.1|5837.6|5831.6|5836.2|5830.2|6
1632997490000|2021-09-30 10:24:50|5836.2|5830.2|5837.6|5831.6|5837.6|5831.6|5836.2|5830.2|0
1632997500000|2021-09-30 10:25:00|5837.2|5831.2|5837.2|5831.2|5837.6|5831.6|5837.2|5831.2|0
1632997510000|2021-09-30 10:25:10|5834.2|5828.2|5836.1|5830.1|5836.1|5830.1|5834.2|5828.2|17
1632997520000|2021-09-30 10:25:20|5836.9|5830.9|5836.9|5830.9|5837.2|5831.2|5836.9|5830.9|2
1632997530000|2021-09-30 10:25:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1632997540000|2021-09-30 10:25:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632997560000|2021-09-30 10:26:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1632997570000|2021-09-30 10:26:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632997580000|2021-09-30 10:26:20|5835.7|5829.7|5835.1|5829.1|5835.7|5829.7|5835.1|5829.1|0
1632997590000|2021-09-30 10:26:30|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|0
1632997600000|2021-09-30 10:26:40|5834.2|5828.2|5834.2|5828.2|5834.6|5828.6|5834.2|5828.2|0
1632997610000|2021-09-30 10:26:50|5833.9|5827.9|5834.1|5828.1|5834.1|5828.1|5833.9|5827.9|0
1632997630000|2021-09-30 10:27:10|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5833.6|5827.6|0
1632997640000|2021-09-30 10:27:20|5832.9|5826.9|5831.7|5825.7|5832.9|5826.9|5831.7|5825.7|0
1632997650000|2021-09-30 10:27:30|5830.2|5824.2|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|3
1632997660000|2021-09-30 10:27:40|5830.4|5824.4|5829.1|5823.1|5830.4|5824.4|5829.1|5823.1|26
1632997670000|2021-09-30 10:27:50|5828.8|5822.8|5829.6|5823.6|5829.9|5823.9|5828.8|5822.8|1
1632997680000|2021-09-30 10:28:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1632997700000|2021-09-30 10:28:20|5829.4|5823.4|5830.4|5824.4|5830.4|5824.4|5829.4|5823.4|2
1632997710000|2021-09-30 10:28:30|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|0
1632997720000|2021-09-30 10:28:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|0
1632997730000|2021-09-30 10:28:50|5832.2|5826.2|5832.1|5826.1|5832.4|5826.4|5832.1|5826.1|0
1632997740000|2021-09-30 10:29:00|5831.9|5825.9|5830.9|5824.9|5831.9|5825.9|5830.9|5824.9|0
1632997750000|2021-09-30 10:29:10|5830.7|5824.7|5831.4|5825.4|5831.4|5825.4|5830.7|5824.7|20
1632997760000|2021-09-30 10:29:20|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|27
1632997770000|2021-09-30 10:29:30|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1632997780000|2021-09-30 10:29:40|5834.6|5828.6|5833.9|5827.9|5834.6|5828.6|5833.2|5827.2|2
1632997790000|2021-09-30 10:29:50|5834.4|5828.4|5835.9|5829.9|5835.9|5829.9|5834.4|5828.4|1
1632997800000|2021-09-30 10:30:00|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|1
1632997820000|2021-09-30 10:30:20|5836.6|5830.6|5836.2|5830.2|5836.9|5830.9|5835.9|5829.9|0
1632997830000|2021-09-30 10:30:30|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|0
1632997840000|2021-09-30 10:30:40|5836.4|5830.4|5831.6|5825.6|5836.4|5830.4|5831.6|5825.6|11
1632997850000|2021-09-30 10:30:50|5831.4|5825.4|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|0
1632997860000|2021-09-30 10:31:00|5830.1|5824.1|5830.2|5824.2|5830.4|5824.4|5829.4|5823.4|2
1632997870000|2021-09-30 10:31:10|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1632997890000|2021-09-30 10:31:30|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1632997920000|2021-09-30 10:32:00|5830.4|5824.4|5829.6|5823.6|5830.4|5824.4|5829.1|5823.1|10
1632997930000|2021-09-30 10:32:10|5828.9|5822.9|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1632997950000|2021-09-30 10:32:30|5829.4|5823.4|5828.6|5822.6|5829.4|5823.4|5828.6|5822.6|0
1632997960000|2021-09-30 10:32:40|5829.6|5823.6|5832.7|5826.7|5832.7|5826.7|5829.6|5823.6|0
1632997970000|2021-09-30 10:32:50|5832.9|5826.9|5832.4|5826.4|5833.2|5827.2|5832.4|5826.4|0
1632998000000|2021-09-30 10:33:20|5832.1|5826.1|5832.2|5826.2|5832.2|5826.2|5832.1|5826.1|0
1632998010000|2021-09-30 10:33:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998020000|2021-09-30 10:33:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|1
1632998030000|2021-09-30 10:33:50|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1632998040000|2021-09-30 10:34:00|5832.7|5826.7|5832.4|5826.4|5832.7|5826.7|5832.4|5826.4|0
1632998070000|2021-09-30 10:34:30|5832.7|5826.7|5832.9|5826.9|5832.9|5826.9|5832.7|5826.7|1
1632998080000|2021-09-30 10:34:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1632998090000|2021-09-30 10:34:50|5833.7|5827.7|5833.4|5827.4|5833.7|5827.7|5833.4|5827.4|1
1632998100000|2021-09-30 10:35:00|5833.1|5827.1|5829.9|5823.9|5833.1|5827.1|5828.6|5822.6|5
1632998110000|2021-09-30 10:35:10|5829|5823|5828.6|5822.6|5829.9|5823.9|5828.6|5822.6|5
1632998120000|2021-09-30 10:35:20|5828.9|5822.9|5829.9|5823.9|5829.9|5823.9|5828.9|5822.9|10
1632998130000|2021-09-30 10:35:30|5830.2|5824.2|5831.4|5825.4|5831.4|5825.4|5830.2|5824.2|0
1632998140000|2021-09-30 10:35:40|5831.7|5825.7|5831.9|5825.9|5831.9|5825.9|5831.7|5825.7|0
1632998150000|2021-09-30 10:35:50|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1632998160000|2021-09-30 10:36:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632998180000|2021-09-30 10:36:20|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|0
1632998230000|2021-09-30 10:37:10|5833.1|5827.1|5831.9|5825.9|5833.4|5827.4|5831.9|5825.9|1
1632998240000|2021-09-30 10:37:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632998260000|2021-09-30 10:37:40|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998270000|2021-09-30 10:37:50|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|0
1632998280000|2021-09-30 10:38:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5831.9|5825.9|0
1632998290000|2021-09-30 10:38:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998300000|2021-09-30 10:38:20|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1632998310000|2021-09-30 10:38:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1632998330000|2021-09-30 10:38:50|5833.9|5827.9|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1632998350000|2021-09-30 10:39:10|||||||||1
1632998360000|2021-09-30 10:39:20|5834.1|5828.1|5834.9|5828.9|5834.9|5828.9|5834.1|5828.1|0
1632998370000|2021-09-30 10:39:30|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|1
1632998410000|2021-09-30 10:40:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632998420000|2021-09-30 10:40:20|5836.7|5830.7|5836.6|5830.6|5837.4|5831.4|5836.4|5830.4|0
1632998430000|2021-09-30 10:40:30|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1632998440000|2021-09-30 10:40:40|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5835.9|5829.9|2
1632998450000|2021-09-30 10:40:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.1|5830.1|0
1632998470000|2021-09-30 10:41:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.4|5829.4|0
1632998480000|2021-09-30 10:41:20|5836.2|5830.2|5836.4|5830.4|5836.9|5830.9|5836.2|5830.2|0
1632998490000|2021-09-30 10:41:30|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|0
1632998510000|2021-09-30 10:41:50|5836.9|5830.9|5835.9|5829.9|5836.9|5830.9|5835.4|5829.4|0
1632998520000|2021-09-30 10:42:00|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1632998530000|2021-09-30 10:42:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632998540000|2021-09-30 10:42:20|5836.6|5830.6|5836.4|5830.4|5836.7|5830.7|5836.4|5830.4|0
1632998550000|2021-09-30 10:42:30|5836.7|5830.7|5836.4|5830.4|5836.7|5830.7|5836.4|5830.4|0
1632998580000|2021-09-30 10:43:00|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5835.2|5829.2|0
1632998630000|2021-09-30 10:43:50|||||||||1
1632998670000|2021-09-30 10:44:30|5835.2|5829.2|5835.4|5829.4|5835.9|5829.9|5835.2|5829.2|0
1632998680000|2021-09-30 10:44:40|5835.6|5829.6|5835.9|5829.9|5835.9|5829.9|5835.6|5829.6|0
1632998690000|2021-09-30 10:44:50|5835.7|5829.7|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1632998700000|2021-09-30 10:45:00|5834.9|5828.9|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1632998730000|2021-09-30 10:45:30|5835.2|5829.2|5835.4|5829.4|5835.6|5829.6|5835.2|5829.2|1
1632998740000|2021-09-30 10:45:40|||||||||1
1632998750000|2021-09-30 10:45:50|5834.8|5828.8|5835.2|5829.2|5835.2|5829.2|5834.4|5828.4|1
1632998760000|2021-09-30 10:46:00|5835.4|5829.4|5833.4|5827.4|5835.4|5829.4|5833.4|5827.4|1
1632998770000|2021-09-30 10:46:10|5833.7|5827.7|5833.9|5827.9|5834.4|5828.4|5833.7|5827.7|0
1632998780000|2021-09-30 10:46:20|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1632998790000|2021-09-30 10:46:30|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5835.4|5829.4|0
1632998800000|2021-09-30 10:46:40|5835.7|5829.7|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1632998820000|2021-09-30 10:47:00|5834.9|5828.9|5835.4|5829.4|5835.9|5829.9|5834.9|5828.9|0
1632998830000|2021-09-30 10:47:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632998840000|2021-09-30 10:47:20|5835.4|5829.4|5835.7|5829.7|5835.7|5829.7|5835.4|5829.4|0
1632998850000|2021-09-30 10:47:30|5835.9|5829.9|5837.6|5831.6|5837.6|5831.6|5835.4|5829.4|1
1632998860000|2021-09-30 10:47:40|5837.4|5831.4|5838.1|5832.1|5838.4|5832.4|5837.4|5831.4|0
1632998870000|2021-09-30 10:47:50|5837.9|5831.9|5838.2|5832.2|5838.4|5832.4|5837.9|5831.9|0
1632998880000|2021-09-30 10:48:00|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|0
1632998890000|2021-09-30 10:48:10|5838.2|5832.2|5837.9|5831.9|5838.2|5832.2|5837.9|5831.9|0
1632998900000|2021-09-30 10:48:20|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|1
1632998910000|2021-09-30 10:48:30|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1632998920000|2021-09-30 10:48:40|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|1
1632998930000|2021-09-30 10:48:50|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1632998970000|2021-09-30 10:49:30|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|1
1632999010000|2021-09-30 10:50:10|5837.7|5831.7|5837.9|5831.9|5837.9|5831.9|5837.7|5831.7|0
1632999070000|2021-09-30 10:51:10|5838.2|5832.2|5838.4|5832.4|5838.4|5832.4|5838.2|5832.2|0
1632999080000|2021-09-30 10:51:20|5837.4|5831.4|5836.4|5830.4|5837.4|5831.4|5835.9|5829.9|3
1632999090000|2021-09-30 10:51:30|5836.1|5830.1|5837.4|5831.4|5837.4|5831.4|5835.8|5829.8|1
1632999100000|2021-09-30 10:51:40|5836.8|5830.8|5837.4|5831.4|5837.6|5831.6|5836.8|5830.8|0
1632999110000|2021-09-30 10:51:50|5837.7|5831.7|5837.9|5831.9|5838.4|5832.4|5837.7|5831.7|0
1632999120000|2021-09-30 10:52:00|5837.6|5831.6|5837.2|5831.2|5837.6|5831.6|5836.9|5830.9|0
1632999130000|2021-09-30 10:52:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1632999150000|2021-09-30 10:52:30|5836.6|5830.6|5836.6|5830.6|5836.9|5830.9|5836|5830|1
1632999160000|2021-09-30 10:52:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1632999190000|2021-09-30 10:53:10|5836.6|5830.6|5836.9|5830.9|5837.2|5831.2|5836.6|5830.6|1
1632999200000|2021-09-30 10:53:20|5837.2|5831.2|5836.4|5830.4|5837.4|5831.4|5836.4|5830.4|1
1632999210000|2021-09-30 10:53:30|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999220000|2021-09-30 10:53:40|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999260000|2021-09-30 10:54:20|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632999270000|2021-09-30 10:54:30|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|0
1632999280000|2021-09-30 10:54:40|5836.7|5830.7|5837.9|5831.9|5837.9|5831.9|5836.7|5830.7|1
1632999300000|2021-09-30 10:55:00|5838.2|5832.2|5837.9|5831.9|5838.2|5832.2|5837.9|5831.9|0
1632999330000|2021-09-30 10:55:30|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|1
1632999380000|2021-09-30 10:56:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1632999390000|2021-09-30 10:56:30|||||||||2
1632999400000|2021-09-30 10:56:40|5837.7|5831.7|5837.4|5831.4|5837.7|5831.7|5837.4|5831.4|1
1632999410000|2021-09-30 10:56:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1632999420000|2021-09-30 10:57:00|5835.8|5829.8|5836.4|5830.4|5836.4|5830.4|5835.8|5829.8|2
1632999430000|2021-09-30 10:57:10|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.4|5830.4|0
1632999440000|2021-09-30 10:57:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1632999450000|2021-09-30 10:57:30|5836.1|5830.1|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999460000|2021-09-30 10:57:40|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999470000|2021-09-30 10:57:50|5836.1|5830.1|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999480000|2021-09-30 10:58:00|5835.9|5829.9|5834.4|5828.4|5835.9|5829.9|5834.1|5828.1|1
1632999500000|2021-09-30 10:58:20|5834.6|5828.6|5835.9|5829.9|5836.4|5830.4|5834.6|5828.6|1
1632999540000|2021-09-30 10:59:00|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1632999600000|2021-09-30 11:00:00|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|0
1632999630000|2021-09-30 11:00:30|5834.9|5828.9|5834.6|5828.6|5834.9|5828.9|5834.6|5828.6|0
1632999660000|2021-09-30 11:01:00|5834.3|5828.3|5834.1|5828.1|5834.3|5828.3|5834.1|5828.1|0
1632999690000|2021-09-30 11:01:30|5834.5|5828.5|5840.4|5834.4|5840.4|5834.4|5834.5|5828.5|4
1632999700000|2021-09-30 11:01:40|5840.1|5834.1|5841.4|5835.4|5841.4|5835.4|5840.1|5834.1|2
1632999710000|2021-09-30 11:01:50|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|2
1632999720000|2021-09-30 11:02:00|5840.4|5834.4|5840.1|5834.1|5840.4|5834.4|5840.1|5834.1|2
1632999740000|2021-09-30 11:02:20|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|5
1632999750000|2021-09-30 11:02:30|5841.2|5835.2|5840.9|5834.9|5841.2|5835.2|5840.6|5834.6|3
1632999830000|2021-09-30 11:03:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1632999840000|2021-09-30 11:04:00|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|1
1632999850000|2021-09-30 11:04:10|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|2
1632999860000|2021-09-30 11:04:20|5841.2|5835.2|5841.9|5835.9|5841.9|5835.9|5841.2|5835.2|3
1632999870000|2021-09-30 11:04:30|5841.6|5835.6|5840.4|5834.4|5841.6|5835.6|5840.4|5834.4|1
1632999910000|2021-09-30 11:05:10|5840.8|5834.8|5841.9|5835.9|5841.9|5835.9|5840.8|5834.8|4
1632999970000|2021-09-30 11:06:10|5843.4|5837.4|5842.6|5836.6|5843.4|5837.4|5842.6|5836.6|5
1632999980000|2021-09-30 11:06:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1632999990000|2021-09-30 11:06:30|5842.6|5836.6|5842.9|5836.9|5843.4|5837.4|5842.6|5836.6|0
1633000020000|2021-09-30 11:07:00|5842.6|5836.6|5841.9|5835.9|5842.6|5836.6|5841.9|5835.9|1
1633000030000|2021-09-30 11:07:10|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1633000040000|2021-09-30 11:07:20|5842.2|5836.2|5844.4|5838.4|5845.2|5839.2|5842.2|5836.2|7
1633000050000|2021-09-30 11:07:30|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|1
1633000060000|2021-09-30 11:07:40|5843.8|5837.8|5843.9|5837.9|5844.4|5838.4|5843.4|5837.4|6
1633000070000|2021-09-30 11:07:50|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1633000080000|2021-09-30 11:08:00|5843.9|5837.9|5843.4|5837.4|5843.9|5837.9|5843.4|5837.4|0
1633000090000|2021-09-30 11:08:10|||||||||2
1633000100000|2021-09-30 11:08:20|5844.4|5838.4|5845.9|5839.9|5846.4|5840.4|5844.4|5838.4|13
1633000110000|2021-09-30 11:08:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5845.4|5839.4|5
1633000130000|2021-09-30 11:08:50|5845.8|5839.8|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|0
1633000140000|2021-09-30 11:09:00|5843.4|5837.4|5840.4|5834.4|5843.4|5837.4|5840.4|5834.4|4
1633000170000|2021-09-30 11:09:30|5841.9|5835.9|5843.4|5837.4|5843.9|5837.9|5841.9|5835.9|9
1633000180000|2021-09-30 11:09:40|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|4
1633000190000|2021-09-30 11:09:50|5844.4|5838.4|5845.7|5839.7|5845.7|5839.7|5844.4|5838.4|1
1633000200000|2021-09-30 11:10:00|5845.4|5839.4|5845.2|5839.2|5845.4|5839.4|5844.7|5838.7|0
1633000210000|2021-09-30 11:10:10|5845.4|5839.4|5846.4|5840.4|5846.4|5840.4|5845.4|5839.4|0
1633000220000|2021-09-30 11:10:20|5846.6|5840.6|5846.4|5840.4|5846.6|5840.6|5846.4|5840.4|4
1633000270000|2021-09-30 11:11:10|5846.9|5840.9|5848.2|5842.2|5848.2|5842.2|5846.9|5840.9|2
1633000280000|2021-09-30 11:11:20|5847.9|5841.9|5847.7|5841.7|5848.4|5842.4|5847.4|5841.4|16
1633000290000|2021-09-30 11:11:30|5847.9|5841.9|5848.2|5842.2|5848.2|5842.2|5847.9|5841.9|0
1633000300000|2021-09-30 11:11:40|5847.9|5841.9|5848.7|5842.7|5848.7|5842.7|5847.9|5841.9|0
1633000310000|2021-09-30 11:11:50|5848.2|5842.2|5853.4|5847.4|5853.9|5847.9|5848.2|5842.2|9
1633000320000|2021-09-30 11:12:00|5853.7|5847.7|5853.7|5847.7|5853.9|5847.9|5853.6|5847.6|1
1633000330000|2021-09-30 11:12:10|5853.9|5847.9|5853.4|5847.4|5853.9|5847.9|5853.4|5847.4|2
1633000340000|2021-09-30 11:12:20|5853.9|5847.9|5854.7|5848.7|5854.7|5848.7|5853.4|5847.4|2
1633000350000|2021-09-30 11:12:30|5855.1|5849.1|5855.7|5849.7|5855.7|5849.7|5855.1|5849.1|1
1633000360000|2021-09-30 11:12:40|5856.1|5850.1|5855.4|5849.4|5856.2|5850.2|5855.4|5849.4|13
1633000370000|2021-09-30 11:12:50|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|3
1633000380000|2021-09-30 11:13:00|5856.1|5850.1|5856.2|5850.2|5856.2|5850.2|5856.1|5850.1|6
1633000390000|2021-09-30 11:13:10|5855.4|5849.4|5855.7|5849.7|5855.7|5849.7|5855.4|5849.4|7
1633000400000|2021-09-30 11:13:20|5855.4|5849.4|5856.2|5850.2|5856.2|5850.2|5855.4|5849.4|12
1633000410000|2021-09-30 11:13:30|||||||||3
1633000420000|2021-09-30 11:13:40|5855.6|5849.6|5855.4|5849.4|5855.7|5849.7|5855.4|5849.4|30
1633000430000|2021-09-30 11:13:50|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|2
1633000440000|2021-09-30 11:14:00|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|29
1633000450000|2021-09-30 11:14:10|5855.7|5849.7|5852.6|5846.6|5855.7|5849.7|5852.6|5846.6|23
1633000460000|2021-09-30 11:14:20|5852.3|5846.3|5852.4|5846.4|5852.4|5846.4|5851.6|5845.6|1
1633000480000|2021-09-30 11:14:40|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1633000490000|2021-09-30 11:14:50|5851.4|5845.4|5849.9|5843.9|5851.4|5845.4|5849.6|5843.6|10
1633000500000|2021-09-30 11:15:00|5848.6|5842.6|5847.4|5841.4|5848.6|5842.6|5847.3|5841.3|15
1633000510000|2021-09-30 11:15:10|5847.1|5841.1|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|2
1633000520000|2021-09-30 11:15:20|5846.6|5840.6|5846.4|5840.4|5846.6|5840.6|5846.4|5840.4|0
1633000530000|2021-09-30 11:15:30|5847.1|5841.1|5847.4|5841.4|5847.4|5841.4|5847.1|5841.1|1
1633000540000|2021-09-30 11:15:40|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|1
1633000550000|2021-09-30 11:15:50|5847.2|5841.2|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|1
1633000560000|2021-09-30 11:16:00|5846.6|5840.6|5845.9|5839.9|5846.6|5840.6|5845.9|5839.9|1
1633000580000|2021-09-30 11:16:20|5845.3|5839.3|5844.9|5838.9|5845.3|5839.3|5844.4|5838.4|2
1633000600000|2021-09-30 11:16:40|5845.4|5839.4|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|0
1633000620000|2021-09-30 11:17:00|||||||||1
1633000630000|2021-09-30 11:17:10|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|2
1633000640000|2021-09-30 11:17:20|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|0
1633000670000|2021-09-30 11:17:50|5845.7|5839.7|5845.9|5839.9|5845.9|5839.9|5845.7|5839.7|0
1633000680000|2021-09-30 11:18:00|5846.2|5840.2|5846.9|5840.9|5846.9|5840.9|5846.2|5840.2|1
1633000700000|2021-09-30 11:18:20|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1633000730000|2021-09-30 11:18:50|5847.6|5841.6|5847.4|5841.4|5847.6|5841.6|5847.4|5841.4|0
1633000740000|2021-09-30 11:19:00|5847.9|5841.9|5846.6|5840.6|5847.9|5841.9|5846.6|5840.6|0
1633000750000|2021-09-30 11:19:10|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.6|5839.6|0
1633000760000|2021-09-30 11:19:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633000780000|2021-09-30 11:19:40|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633000790000|2021-09-30 11:19:50|5845.4|5839.4|5844.4|5838.4|5846.2|5840.2|5844.4|5838.4|0
1633000800000|2021-09-30 11:20:00|5844.1|5838.1|5843.9|5837.9|5844.1|5838.1|5843.4|5837.4|1
1633000810000|2021-09-30 11:20:10|5843.6|5837.6|5844.4|5838.4|5844.4|5838.4|5843.6|5837.6|2
1633000850000|2021-09-30 11:20:50|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|39
1633000890000|2021-09-30 11:21:30|5844.2|5838.2|5844.4|5838.4|5844.4|5838.4|5844.2|5838.2|0
1633001000000|2021-09-30 11:23:20|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1633001050000|2021-09-30 11:24:10|5845.1|5839.1|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|0
1633001060000|2021-09-30 11:24:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633001090000|2021-09-30 11:24:50|5844.7|5838.7|5842.9|5836.9|5844.7|5838.7|5842.9|5836.9|14
1633001100000|2021-09-30 11:25:00|5842.6|5836.6|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|0
1633001120000|2021-09-30 11:25:20|5842.9|5836.9|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|0
1633001130000|2021-09-30 11:25:30|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1633001150000|2021-09-30 11:25:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1633001200000|2021-09-30 11:26:40|5842.4|5836.4|5842.9|5836.9|5843.4|5837.4|5842.4|5836.4|13
1633001210000|2021-09-30 11:26:50|5842.1|5836.1|5841.9|5835.9|5842.1|5836.1|5841.9|5835.9|0
1633001220000|2021-09-30 11:27:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1633001240000|2021-09-30 11:27:20|5842.7|5836.7|5843.1|5837.1|5843.1|5837.1|5842.7|5836.7|0
1633001260000|2021-09-30 11:27:40|5843.4|5837.4|5842.4|5836.4|5843.4|5837.4|5842.4|5836.4|0
1633001270000|2021-09-30 11:27:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1633001320000|2021-09-30 11:28:40|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1633001400000|2021-09-30 11:30:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1633001410000|2021-09-30 11:30:10|5842.2|5836.2|5843.1|5837.1|5843.1|5837.1|5842.2|5836.2|1
1633001420000|2021-09-30 11:30:20|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|4
1633001440000|2021-09-30 11:30:40|5842.4|5836.4|5842.7|5836.7|5842.7|5836.7|5842.2|5836.2|18
1633001450000|2021-09-30 11:30:50|5842.4|5836.4|5842.6|5836.6|5842.6|5836.6|5841.8|5835.8|4
1633001460000|2021-09-30 11:31:00|5841.9|5835.9|5842.6|5836.6|5842.6|5836.6|5841.9|5835.9|1
1633001470000|2021-09-30 11:31:10|5843.1|5837.1|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|5
1633001480000|2021-09-30 11:31:20|5842.7|5836.7|5843.1|5837.1|5843.1|5837.1|5842.7|5836.7|0
1633001530000|2021-09-30 11:32:10|5842.8|5836.8|5842.6|5836.6|5842.8|5836.8|5842.6|5836.6|1
1633001570000|2021-09-30 11:32:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|2
1633001590000|2021-09-30 11:33:10|||||||||1
1633001610000|2021-09-30 11:33:30|5842.2|5836.2|5842.6|5836.6|5842.6|5836.6|5842.2|5836.2|4
1633001620000|2021-09-30 11:33:40|5843.1|5837.1|5842.6|5836.6|5843.1|5837.1|5842.6|5836.6|1
1633001640000|2021-09-30 11:34:00|5842|5836|5842.4|5836.4|5842.4|5836.4|5842|5836|11
1633001650000|2021-09-30 11:34:10|||||||||2
1633001660000|2021-09-30 11:34:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|1
1633001730000|2021-09-30 11:35:30|5843.2|5837.2|5843.4|5837.4|5843.4|5837.4|5843.2|5837.2|2
1633001740000|2021-09-30 11:35:40|||||||||2
1633001760000|2021-09-30 11:36:00|||||||||6
1633001770000|2021-09-30 11:36:10|||||||||1
1633001780000|2021-09-30 11:36:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|28
1633001790000|2021-09-30 11:36:30|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|4
1633001800000|2021-09-30 11:36:40|5843.2|5837.2|5844.9|5838.9|5844.9|5838.9|5842.9|5836.9|28
1633001830000|2021-09-30 11:37:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|9
1633001850000|2021-09-30 11:37:30|5844.9|5838.9|5847.7|5841.7|5847.7|5841.7|5844.9|5838.9|11
1633001860000|2021-09-30 11:37:40|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1633001880000|2021-09-30 11:38:00|5847.6|5841.6|5847.4|5841.4|5847.6|5841.6|5847.4|5841.4|0
1633001890000|2021-09-30 11:38:10|5847.9|5841.9|5847.4|5841.4|5847.9|5841.9|5847.4|5841.4|0
1633001900000|2021-09-30 11:38:20|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1633001930000|2021-09-30 11:38:50|5846.6|5840.6|5845.9|5839.9|5846.6|5840.6|5845.9|5839.9|0
1633001940000|2021-09-30 11:39:00|||||||||1
1633001950000|2021-09-30 11:39:10|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633001960000|2021-09-30 11:39:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|2
1633001980000|2021-09-30 11:39:40|5845.4|5839.4|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|0
1633001990000|2021-09-30 11:39:50|5844.6|5838.6|5844.7|5838.7|5844.7|5838.7|5844.6|5838.6|0
1633002000000|2021-09-30 11:40:00|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633002010000|2021-09-30 11:40:10|5844.6|5838.6|5844.4|5838.4|5844.6|5838.6|5844.4|5838.4|0
1633002020000|2021-09-30 11:40:20|5845.4|5839.4|5844.4|5838.4|5845.4|5839.4|5844.4|5838.4|2
1633002040000|2021-09-30 11:40:40|5844.9|5838.9|5842.9|5836.9|5844.9|5838.9|5842.9|5836.9|1
1633002050000|2021-09-30 11:40:50|5842.4|5836.4|5843.2|5837.2|5843.2|5837.2|5842.4|5836.4|1
1633002060000|2021-09-30 11:41:00|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.9|5836.9|0
1633002080000|2021-09-30 11:41:20|5842.9|5836.9|5842.1|5836.1|5843.2|5837.2|5841.9|5835.9|3
1633002100000|2021-09-30 11:41:40|5841.8|5835.8|5841.6|5835.6|5841.8|5835.8|5841.6|5835.6|0
1633002190000|2021-09-30 11:43:10|5840.1|5834.1|5839.6|5833.6|5840.1|5834.1|5839.4|5833.4|20
1633002200000|2021-09-30 11:43:20|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1633002210000|2021-09-30 11:43:30|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1633002220000|2021-09-30 11:43:40|5839.4|5833.4|5839.7|5833.7|5839.7|5833.7|5839.4|5833.4|4
1633002230000|2021-09-30 11:43:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1633002240000|2021-09-30 11:44:00|5839.4|5833.4|5839.4|5833.4|5839.7|5833.7|5839.4|5833.4|9
1633002250000|2021-09-30 11:44:10|5831.1|5825.1|5831.9|5825.9|5831.9|5825.9|5831.1|5825.1|2
1633002260000|2021-09-30 11:44:20|5830.1|5824.1|5832.4|5826.4|5832.4|5826.4|5830.1|5824.1|2
1633002270000|2021-09-30 11:44:30|5832.7|5826.7|5832.9|5826.9|5832.9|5826.9|5832.1|5826.1|3
1633002280000|2021-09-30 11:44:40|5832.1|5826.1|5832.9|5826.9|5832.9|5826.9|5832.1|5826.1|1
1633002290000|2021-09-30 11:44:50|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1633002320000|2021-09-30 11:45:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633002330000|2021-09-30 11:45:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|2
1633002340000|2021-09-30 11:45:40|||||||||2
1633002350000|2021-09-30 11:45:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633002360000|2021-09-30 11:46:00|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633002370000|2021-09-30 11:46:10|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|51
1633002400000|2021-09-30 11:46:40|5828.8|5822.8|5828.9|5822.9|5828.9|5822.9|5828.8|5822.8|1
1633002410000|2021-09-30 11:46:50|5829.2|5823.2|5829.9|5823.9|5829.9|5823.9|5828.6|5822.6|2
1633002430000|2021-09-30 11:47:10|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|3
1633002440000|2021-09-30 11:47:20|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5
1633002450000|2021-09-30 11:47:30|5830.4|5824.4|5831.7|5825.7|5831.7|5825.7|5830.4|5824.4|1
1633002520000|2021-09-30 11:48:40|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|0
1633002530000|2021-09-30 11:48:50|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633002540000|2021-09-30 11:49:00|5832.1|5826.1|5831.9|5825.9|5832.7|5826.7|5831.9|5825.9|6
1633002560000|2021-09-30 11:49:20|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|0
1633002670000|2021-09-30 11:51:10|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633002690000|2021-09-30 11:51:30|5832.6|5826.6|5833.9|5827.9|5833.9|5827.9|5832.6|5826.6|1
1633002710000|2021-09-30 11:51:50|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|0
1633002720000|2021-09-30 11:52:00|5833.6|5827.6|5831.9|5825.9|5833.6|5827.6|5831.9|5825.9|3
1633002740000|2021-09-30 11:52:20|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|4
1633002760000|2021-09-30 11:52:40|5833.2|5827.2|5833.7|5827.7|5833.7|5827.7|5833.2|5827.2|0
1633002770000|2021-09-30 11:52:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1633002780000|2021-09-30 11:53:00|5834.6|5828.6|5833.9|5827.9|5834.6|5828.6|5833.9|5827.9|3
1633002790000|2021-09-30 11:53:10|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|5
1633002800000|2021-09-30 11:53:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.2|5827.2|3
1633002820000|2021-09-30 11:53:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633002830000|2021-09-30 11:53:50|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|2
1633002840000|2021-09-30 11:54:00|5833.6|5827.6|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1633002850000|2021-09-30 11:54:10|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|1
1633002870000|2021-09-30 11:54:30|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|1
1633002890000|2021-09-30 11:54:50|5833.6|5827.6|5833.4|5827.4|5833.6|5827.6|5833.4|5827.4|2
1633002910000|2021-09-30 11:55:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|4
1633002940000|2021-09-30 11:55:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|3
1633002950000|2021-09-30 11:55:50|5833.6|5827.6|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633002960000|2021-09-30 11:56:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633002980000|2021-09-30 11:56:20|5832.9|5826.9|5833.1|5827.1|5833.4|5827.4|5832.9|5826.9|4
1633002990000|2021-09-30 11:56:30|5832.9|5826.9|5833.9|5827.9|5833.9|5827.9|5832.9|5826.9|0
1633003020000|2021-09-30 11:57:00|5833.4|5827.4|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|2
1633003050000|2021-09-30 11:57:30|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003100000|2021-09-30 11:58:20|5833.2|5827.2|5832.4|5826.4|5833.2|5827.2|5832.4|5826.4|1
1633003110000|2021-09-30 11:58:30|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|1
1633003140000|2021-09-30 11:59:00|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|2
1633003150000|2021-09-30 11:59:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|1
1633003160000|2021-09-30 11:59:20|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|0
1633003190000|2021-09-30 11:59:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003200000|2021-09-30 12:00:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|4
1633003210000|2021-09-30 12:00:10|5833.4|5827.4|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633003220000|2021-09-30 12:00:20|5833.9|5827.9|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633003230000|2021-09-30 12:00:30|5833.7|5827.7|5833.7|5827.7|5833.9|5827.9|5833.4|5827.4|0
1633003240000|2021-09-30 12:00:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633003260000|2021-09-30 12:01:00|5834.9|5828.9|5834.4|5828.4|5834.9|5828.9|5834.3|5828.3|6
1633003270000|2021-09-30 12:01:10|5834.1|5828.1|5833.4|5827.4|5834.6|5828.6|5833.4|5827.4|4
1633003280000|2021-09-30 12:01:20|5833.9|5827.9|5832.4|5826.4|5833.9|5827.9|5832.4|5826.4|5
1633003290000|2021-09-30 12:01:30|5833.1|5827.1|5832.9|5826.9|5833.1|5827.1|5832.9|5826.9|2
1633003300000|2021-09-30 12:01:40|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1633003310000|2021-09-30 12:01:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003320000|2021-09-30 12:02:00|5833.1|5827.1|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1633003330000|2021-09-30 12:02:10|5832.9|5826.9|5834.1|5828.1|5834.1|5828.1|5832.9|5826.9|2
1633003340000|2021-09-30 12:02:20|5834.4|5828.4|5834.1|5828.1|5834.4|5828.4|5834.1|5828.1|1
1633003350000|2021-09-30 12:02:30|5832.9|5826.9|5834.4|5828.4|5834.4|5828.4|5832.9|5826.9|6
1633003360000|2021-09-30 12:02:40|5834.7|5828.7|5838.9|5832.9|5838.9|5832.9|5834.7|5828.7|8
1633003370000|2021-09-30 12:02:50|5839.9|5833.9|5838.9|5832.9|5839.9|5833.9|5838.9|5832.9|3
1633003380000|2021-09-30 12:03:00|5840.2|5834.2|5840.4|5834.4|5840.7|5834.7|5839.9|5833.9|3
1633003390000|2021-09-30 12:03:10|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|3
1633003400000|2021-09-30 12:03:20|5839.4|5833.4|5837.4|5831.4|5840.4|5834.4|5837.2|5831.2|2
1633003410000|2021-09-30 12:03:30|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1633003430000|2021-09-30 12:03:50|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5834.9|5828.9|2
1633003440000|2021-09-30 12:04:00|5834.9|5828.9|5833.9|5827.9|5834.9|5828.9|5833.4|5827.4|0
1633003450000|2021-09-30 12:04:10|5834.2|5828.2|5833.4|5827.4|5834.2|5828.2|5833.4|5827.4|0
1633003470000|2021-09-30 12:04:30|5833.7|5827.7|5834.2|5828.2|5834.2|5828.2|5833.7|5827.7|0
1633003480000|2021-09-30 12:04:40|5833.9|5827.9|5832.8|5826.8|5833.9|5827.9|5832.6|5826.6|1
1633003490000|2021-09-30 12:04:50|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|1
1633003500000|2021-09-30 12:05:00|5833.1|5827.1|5831.9|5825.9|5833.1|5827.1|5831.9|5825.9|2
1633003510000|2021-09-30 12:05:10|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1633003540000|2021-09-30 12:05:40|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|1
1633003550000|2021-09-30 12:05:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5831.8|5825.8|1
1633003580000|2021-09-30 12:06:20|5832.1|5826.1|5832.4|5826.4|5832.4|5826.4|5832.1|5826.1|0
1633003600000|2021-09-30 12:06:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1633003620000|2021-09-30 12:07:00|5833.1|5827.1|5831.9|5825.9|5833.1|5827.1|5831.9|5825.9|1
1633003650000|2021-09-30 12:07:30|||||||||1
1633003660000|2021-09-30 12:07:40|5833.4|5827.4|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|3
1633003670000|2021-09-30 12:07:50|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|1
1633003690000|2021-09-30 12:08:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633003700000|2021-09-30 12:08:20|5830.1|5824.1|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|9
1633003710000|2021-09-30 12:08:30|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|2
1633003740000|2021-09-30 12:09:00|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|11
1633003760000|2021-09-30 12:09:20|5829.9|5823.9|5831.4|5825.4|5831.4|5825.4|5829.9|5823.9|7
1633003770000|2021-09-30 12:09:30|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633003780000|2021-09-30 12:09:40|||||||||1
1633003790000|2021-09-30 12:09:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.2|5825.2|3
1633003800000|2021-09-30 12:10:00|5831.4|5825.4|5832.7|5826.7|5832.9|5826.9|5831.4|5825.4|2
1633003810000|2021-09-30 12:10:10|5832.4|5826.4|5831.6|5825.6|5832.4|5826.4|5831.6|5825.6|0
1633003820000|2021-09-30 12:10:20|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|5
1633003840000|2021-09-30 12:10:40|||||||||1
1633003850000|2021-09-30 12:10:50|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|1
1633003860000|2021-09-30 12:11:00|5831.6|5825.6|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|2
1633003880000|2021-09-30 12:11:20|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|3
1633003890000|2021-09-30 12:11:30|5830.7|5824.7|5831.2|5825.2|5831.4|5825.4|5830.7|5824.7|4
1633003900000|2021-09-30 12:11:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1633003910000|2021-09-30 12:11:50|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|1
1633003920000|2021-09-30 12:12:00|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|1
1633003930000|2021-09-30 12:12:10|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5830.4|5824.4|4
1633003940000|2021-09-30 12:12:20|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|9
1633003950000|2021-09-30 12:12:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|1
1633003960000|2021-09-30 12:12:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|1
1633003970000|2021-09-30 12:12:50|5831.6|5825.6|5831.2|5825.2|5831.9|5825.9|5830.8|5824.8|2
1633003980000|2021-09-30 12:13:00|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|4
1633003990000|2021-09-30 12:13:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633004040000|2021-09-30 12:14:00|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|2
1633004050000|2021-09-30 12:14:10|5830.7|5824.7|5831.4|5825.4|5831.4|5825.4|5830.7|5824.7|2
1633004070000|2021-09-30 12:14:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5830.9|5824.9|4
1633004090000|2021-09-30 12:14:50|5830.4|5824.4|5831.4|5825.4|5831.4|5825.4|5830.4|5824.4|2
1633004100000|2021-09-30 12:15:00|5831.6|5825.6|5832.4|5826.4|5832.4|5826.4|5831.6|5825.6|1
1633004110000|2021-09-30 12:15:10|5832.9|5826.9|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|1
1633004120000|2021-09-30 12:15:20|5832.1|5826.1|5831.4|5825.4|5832.1|5826.1|5831.4|5825.4|2
1633004130000|2021-09-30 12:15:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633004140000|2021-09-30 12:15:40|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|21
1633004150000|2021-09-30 12:15:50|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.6|5824.6|3
1633004160000|2021-09-30 12:16:00|5831.7|5825.7|5832.4|5826.4|5832.4|5826.4|5831.7|5825.7|0
1633004180000|2021-09-30 12:16:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1633004190000|2021-09-30 12:16:30|5831.9|5825.9|5831.7|5825.7|5831.9|5825.9|5831.4|5825.4|3
1633004200000|2021-09-30 12:16:40|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|1
1633004220000|2021-09-30 12:17:00|5830.4|5824.4|5831.9|5825.9|5831.9|5825.9|5830.4|5824.4|5
1633004230000|2021-09-30 12:17:10|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.1|5825.1|1
1633004240000|2021-09-30 12:17:20|5831.1|5825.1|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|1
1633004260000|2021-09-30 12:17:40|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|3
1633004270000|2021-09-30 12:17:50|5831.2|5825.2|5831.4|5825.4|5831.9|5825.9|5831.2|5825.2|0
1633004310000|2021-09-30 12:18:30|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|2
1633004320000|2021-09-30 12:18:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|2
1633004330000|2021-09-30 12:18:50|5831.1|5825.1|5831.4|5825.4|5831.4|5825.4|5830.3|5824.3|4
1633004340000|2021-09-30 12:19:00|5830.1|5824.1|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|13
1633004350000|2021-09-30 12:19:10|5831.9|5825.9|5831.7|5825.7|5832.1|5826.1|5830.9|5824.9|8
1633004360000|2021-09-30 12:19:20|5831.4|5825.4|5831.7|5825.7|5831.7|5825.7|5831.4|5825.4|0
1633004400000|2021-09-30 12:20:00|5831.4|5825.4|5833.1|5827.1|5833.6|5827.6|5831.4|5825.4|2
1633004410000|2021-09-30 12:20:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5832.6|5826.6|0
1633004420000|2021-09-30 12:20:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1633004430000|2021-09-30 12:20:30|5833.6|5827.6|5835.1|5829.1|5835.1|5829.1|5833.6|5827.6|14
1633004440000|2021-09-30 12:20:40|5834.8|5828.8|5834.6|5828.6|5834.8|5828.8|5834.1|5828.1|1
1633004450000|2021-09-30 12:20:50|5834.4|5828.4|5833.6|5827.6|5834.4|5828.4|5832.6|5826.6|2
1633004460000|2021-09-30 12:21:00|5833.8|5827.8|5834.9|5828.9|5834.9|5828.9|5833.8|5827.8|3
1633004470000|2021-09-30 12:21:10|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5833.6|5827.6|10
1633004480000|2021-09-30 12:21:20|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.1|5827.1|5
1633004500000|2021-09-30 12:21:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1633004510000|2021-09-30 12:21:50|5833.9|5827.9|5837.1|5831.1|5837.1|5831.1|5833.6|5827.6|82
1633004520000|2021-09-30 12:22:00|5837.4|5831.4|5836.6|5830.6|5837.4|5831.4|5836.6|5830.6|1
1633004530000|2021-09-30 12:22:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1633004540000|2021-09-30 12:22:20|5837.1|5831.1|5837.1|5831.1|5837.4|5831.4|5837.1|5831.1|0
1633004550000|2021-09-30 12:22:30|5837.4|5831.4|5838.4|5832.4|5839.2|5833.2|5837.4|5831.4|1
1633004560000|2021-09-30 12:22:40|5837.9|5831.9|5842.9|5836.9|5842.9|5836.9|5837.9|5831.9|1
1633004570000|2021-09-30 12:22:50|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|0
1633004580000|2021-09-30 12:23:00|5842.6|5836.6|5842.6|5836.6|5842.9|5836.9|5842.4|5836.4|3
1633004590000|2021-09-30 12:23:10|5843.4|5837.4|5843.9|5837.9|5844.7|5838.7|5843.3|5837.3|2
1633004600000|2021-09-30 12:23:20|5843.1|5837.1|5842.9|5836.9|5843.4|5837.4|5842.6|5836.6|0
1633004610000|2021-09-30 12:23:30|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1633004620000|2021-09-30 12:23:40|5844.1|5838.1|5843.6|5837.6|5844.6|5838.6|5843.6|5837.6|5
1633004630000|2021-09-30 12:23:50|5843.9|5837.9|5844.6|5838.6|5844.6|5838.6|5843.9|5837.9|3
1633004640000|2021-09-30 12:24:00|5844.9|5838.9|5844.6|5838.6|5844.9|5838.9|5844.6|5838.6|3
1633004650000|2021-09-30 12:24:10|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5844.1|5838.1|6
1633004660000|2021-09-30 12:24:20|5844.8|5838.8|5844.6|5838.6|5845.1|5839.1|5844.6|5838.6|0
1633004670000|2021-09-30 12:24:30|5844|5838|5844.4|5838.4|5844.9|5838.9|5843.1|5837.1|19
1633004680000|2021-09-30 12:24:40|5844.9|5838.9|5846.9|5840.9|5846.9|5840.9|5843.1|5837.1|25
1633004690000|2021-09-30 12:24:50|5847.4|5841.4|5847.3|5841.3|5847.6|5841.6|5846.6|5840.6|6
1633004700000|2021-09-30 12:25:00|5846.9|5840.9|5846.6|5840.6|5847.4|5841.4|5846.1|5840.1|0
1633004710000|2021-09-30 12:25:10|5846.8|5840.8|5846.9|5840.9|5846.9|5840.9|5846.8|5840.8|2
1633004720000|2021-09-30 12:25:20|5846.6|5840.6|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|1
1633004740000|2021-09-30 12:25:40|5846.1|5840.1|5847.1|5841.1|5847.1|5841.1|5846.1|5840.1|0
1633004750000|2021-09-30 12:25:50|5846.6|5840.6|5844.1|5838.1|5846.6|5840.6|5844.1|5838.1|2
1633004760000|2021-09-30 12:26:00|5844.4|5838.4|5844.5|5838.5|5844.5|5838.5|5844.1|5838.1|0
1633004770000|2021-09-30 12:26:10|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|0
1633004780000|2021-09-30 12:26:20|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004790000|2021-09-30 12:26:30|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004800000|2021-09-30 12:26:40|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004810000|2021-09-30 12:26:50|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|0
1633004820000|2021-09-30 12:27:00|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5842.1|5836.1|13
1633004830000|2021-09-30 12:27:10|5844.1|5838.1|5841.6|5835.6|5844.1|5838.1|5839.5|5833.5|55
1633004840000|2021-09-30 12:27:20|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|1
1633004850000|2021-09-30 12:27:30|5842.1|5836.1|5842.6|5836.6|5842.6|5836.6|5842.1|5836.1|0
1633004860000|2021-09-30 12:27:40|||||||||1
1633004890000|2021-09-30 12:28:10|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1633004910000|2021-09-30 12:28:30|5841.8|5835.8|5842.1|5836.1|5842.1|5836.1|5841.6|5835.6|2
1633004920000|2021-09-30 12:28:40|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|12
1633004930000|2021-09-30 12:28:50|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|3
1633004940000|2021-09-30 12:29:00|5838.6|5832.6|5839.3|5833.3|5839.3|5833.3|5838.3|5832.3|0
1633004950000|2021-09-30 12:29:10|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1633004960000|2021-09-30 12:29:20|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1633004990000|2021-09-30 12:29:50|5839.7|5833.7|5841.6|5835.6|5841.6|5835.6|5839.7|5833.7|9
1633005000000|2021-09-30 12:30:00|5841.8|5835.8|5842.3|5836.3|5842.8|5836.8|5841.3|5835.3|18
1633005010000|2021-09-30 12:30:10|5842.1|5836.1|5842.4|5836.4|5842.6|5836.6|5841.9|5835.9|17
1633005020000|2021-09-30 12:30:20|5842.7|5836.7|5843.3|5837.3|5843.6|5837.6|5842.7|5836.7|5
1633005030000|2021-09-30 12:30:30|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1633005050000|2021-09-30 12:30:50|5842.6|5836.6|5841.6|5835.6|5842.9|5836.9|5841.6|5835.6|1
1633005060000|2021-09-30 12:31:00|5841.4|5835.4|5839.3|5833.3|5841.4|5835.4|5839.3|5833.3|0
1633005070000|2021-09-30 12:31:10|5839|5833|5841.4|5835.4|5841.4|5835.4|5839|5833|2
1633005080000|2021-09-30 12:31:20|5841.1|5835.1|5840.9|5834.9|5841.7|5835.7|5840.6|5834.6|0
1633005090000|2021-09-30 12:31:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1633005100000|2021-09-30 12:31:40|5841.7|5835.7|5841.4|5835.4|5841.9|5835.9|5841.3|5835.3|1
1633005110000|2021-09-30 12:31:50|5841.7|5835.7|5840.4|5834.4|5841.9|5835.9|5840.4|5834.4|8
1633005120000|2021-09-30 12:32:00|5845.4|5839.4|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|11
1633005130000|2021-09-30 12:32:10|5845.2|5839.2|5843.1|5837.1|5845.2|5839.2|5843.1|5837.1|1
1633005140000|2021-09-30 12:32:20|5843.4|5837.4|5844.6|5838.6|5845.4|5839.4|5843.4|5837.4|1
1633005150000|2021-09-30 12:32:30|5844.9|5838.9|5845.9|5839.9|5846.2|5840.2|5844.6|5838.6|19
1633005160000|2021-09-30 12:32:40|||||||||1
1633005170000|2021-09-30 12:32:50|5846.2|5840.2|5847.8|5841.8|5848.3|5842.3|5845.9|5839.9|4
1633005180000|2021-09-30 12:33:00|5847.5|5841.5|5852.6|5846.6|5852.8|5846.8|5847|5841|89
1633005190000|2021-09-30 12:33:10|5852.9|5846.9|5854.1|5848.1|5854.4|5848.4|5852.9|5846.9|2
1633005200000|2021-09-30 12:33:20|5853.9|5847.9|5853.4|5847.4|5853.9|5847.9|5852.3|5846.3|1
1633005210000|2021-09-30 12:33:30|5853.2|5847.2|5853.2|5847.2|5853.4|5847.4|5853.2|5847.2|0
1633005220000|2021-09-30 12:33:40|5853.7|5847.7|5852.6|5846.6|5853.7|5847.7|5852.6|5846.6|1
1633005230000|2021-09-30 12:33:50|5851.1|5845.1|5847.9|5841.9|5851.1|5845.1|5847.9|5841.9|21
1633005240000|2021-09-30 12:34:00|5848.2|5842.2|5848.9|5842.9|5848.9|5842.9|5847.6|5841.6|1
1633005250000|2021-09-30 12:34:10|5847.4|5841.4|5850.4|5844.4|5850.6|5844.6|5847.4|5841.4|74
1633005260000|2021-09-30 12:34:20|5850.1|5844.1|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|2
1633005280000|2021-09-30 12:34:40|5848.8|5842.8|5847.8|5841.8|5848.8|5842.8|5847.1|5841.1|1
1633005290000|2021-09-30 12:34:50|5847.6|5841.6|5847.8|5841.8|5848.3|5842.3|5847.6|5841.6|0
1633005300000|2021-09-30 12:35:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1633005310000|2021-09-30 12:35:10|5847.8|5841.8|5847.1|5841.1|5847.8|5841.8|5847.1|5841.1|0
1633005320000|2021-09-30 12:35:20|5846.3|5840.3|5846|5840|5846.3|5840.3|5845|5839|4
1633005330000|2021-09-30 12:35:30|5847.2|5841.2|5846.3|5840.3|5847.2|5841.2|5846.3|5840.3|3
1633005340000|2021-09-30 12:35:40|5846.6|5840.6|5847.1|5841.1|5847.4|5841.4|5846.6|5840.6|1
1633005350000|2021-09-30 12:35:50|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1633005360000|2021-09-30 12:36:00|5847.6|5841.6|5847.4|5841.4|5848.1|5842.1|5847.4|5841.4|1
1633005370000|2021-09-30 12:36:10|5847.9|5841.9|5848.8|5842.8|5849.5|5843.5|5847.9|5841.9|1
1633005380000|2021-09-30 12:36:20|5848.4|5842.4|5847.6|5841.6|5848.4|5842.4|5847.6|5841.6|0
1633005410000|2021-09-30 12:36:50|5847.3|5841.3|5847.6|5841.6|5847.6|5841.6|5847|5841|0
1633005420000|2021-09-30 12:37:00|5847.3|5841.3|5847.6|5841.6|5847.6|5841.6|5846.6|5840.6|1
1633005430000|2021-09-30 12:37:10|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1633005440000|2021-09-30 12:37:20|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1633005450000|2021-09-30 12:37:30|5847.8|5841.8|5846.1|5840.1|5847.8|5841.8|5846.1|5840.1|4
1633005460000|2021-09-30 12:37:40|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1633005470000|2021-09-30 12:37:50|5845|5839|5845|5839|5845|5839|5845|5839|7
1633005480000|2021-09-30 12:38:00|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|2
1633005490000|2021-09-30 12:38:10|||||||||3
1633005500000|2021-09-30 12:38:20|||||||||8
1633005510000|2021-09-30 12:38:30|||||||||7
1633005520000|2021-09-30 12:38:40|5847.3|5841.3|5847.1|5841.1|5847.8|5841.8|5847.1|5841.1|2
1633005530000|2021-09-30 12:38:50|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|1
1633005540000|2021-09-30 12:39:00|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.3|5839.3|4
1633005550000|2021-09-30 12:39:10|5845.5|5839.5|5845.3|5839.3|5845.5|5839.5|5845.3|5839.3|1
1633005560000|2021-09-30 12:39:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|2
1633005570000|2021-09-30 12:39:30|5846.1|5840.1|5846.3|5840.3|5846.5|5840.5|5846.1|5840.1|2
1633005580000|2021-09-30 12:39:40|5846.8|5840.8|5847.8|5841.8|5847.8|5841.8|5846.8|5840.8|2
1633005590000|2021-09-30 12:39:50|5849.3|5843.3|5848|5842|5849.8|5843.8|5848|5842|4
1633005600000|2021-09-30 12:40:00|5847.8|5841.8|5847.3|5841.3|5848|5842|5847.3|5841.3|0
1633005610000|2021-09-30 12:40:10|5847.8|5841.8|5849.3|5843.3|5849.6|5843.6|5847.8|5841.8|5
1633005620000|2021-09-30 12:40:20|5849.6|5843.6|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|3
1633005630000|2021-09-30 12:40:30|5848.8|5842.8|5849.3|5843.3|5849.8|5843.8|5848.8|5842.8|1
1633005640000|2021-09-30 12:40:40|5848.8|5842.8|5848.6|5842.6|5849.3|5843.3|5848.2|5842.2|1
1633005650000|2021-09-30 12:40:50|5848.3|5842.3|5848.6|5842.6|5849|5843|5848.3|5842.3|0
1633005660000|2021-09-30 12:41:00|5849.1|5843.1|5850.1|5844.1|5850.1|5844.1|5849.1|5843.1|3
1633005670000|2021-09-30 12:41:10|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|1
1633005680000|2021-09-30 12:41:20|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5848.6|5842.6|3
1633005690000|2021-09-30 12:41:30|5849.6|5843.6|5848.8|5842.8|5849.9|5843.9|5848|5842|5
1633005700000|2021-09-30 12:41:40|5849.3|5843.3|5848.3|5842.3|5849.6|5843.6|5847.1|5841.1|10
1633005710000|2021-09-30 12:41:50|5847.8|5841.8|5848.6|5842.6|5848.6|5842.6|5847.8|5841.8|1
1633005720000|2021-09-30 12:42:00|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5846.3|5840.3|11
1633005730000|2021-09-30 12:42:10|5846.5|5840.5|5846.6|5840.6|5846.6|5840.6|5846.3|5840.3|0
1633005740000|2021-09-30 12:42:20|5846.3|5840.3|5845.3|5839.3|5846.3|5840.3|5845.3|5839.3|1
1633005750000|2021-09-30 12:42:30|5845.8|5839.8|5845.6|5839.6|5846.3|5840.3|5845.3|5839.3|1
1633005760000|2021-09-30 12:42:40|5845.8|5839.8|5845.8|5839.8|5846|5840|5845.6|5839.6|0
1633005770000|2021-09-30 12:42:50|5846.3|5840.3|5847.6|5841.6|5847.6|5841.6|5845.6|5839.6|1
1633005780000|2021-09-30 12:43:00|5847.3|5841.3|5845.8|5839.8|5847.3|5841.3|5844.8|5838.8|0
1633005790000|2021-09-30 12:43:10|5845.5|5839.5|5845.8|5839.8|5845.8|5839.8|5845.5|5839.5|0
1633005800000|2021-09-30 12:43:20|5845.5|5839.5|5845.6|5839.6|5846.1|5840.1|5845.3|5839.3|0
1633005810000|2021-09-30 12:43:30|5845.3|5839.3|5845.3|5839.3|5845.6|5839.6|5845.3|5839.3|3
1633005820000|2021-09-30 12:43:40|5845.6|5839.6|5846.1|5840.1|5846.1|5840.1|5845.3|5839.3|0
1633005830000|2021-09-30 12:43:50|5845.6|5839.6|5845.1|5839.1|5845.6|5839.6|5844.5|5838.5|1
1633005840000|2021-09-30 12:44:00|5845.6|5839.6|5846.3|5840.3|5846.3|5840.3|5845.6|5839.6|0
1633005850000|2021-09-30 12:44:10|5845.8|5839.8|5845.5|5839.5|5845.8|5839.8|5845.3|5839.3|2
1633005860000|2021-09-30 12:44:20|5845.8|5839.8|5845.5|5839.5|5845.8|5839.8|5845.3|5839.3|0
1633005870000|2021-09-30 12:44:30|5845.3|5839.3|5845.5|5839.5|5845.5|5839.5|5845.3|5839.3|0
1633005880000|2021-09-30 12:44:40|5845.3|5839.3|5845|5839|5845.3|5839.3|5845|5839|2
1633005890000|2021-09-30 12:44:50|5844.8|5838.8|5843.5|5837.5|5844.8|5838.8|5843.5|5837.5|12
1633008600000|2021-09-30 13:30:00|5834.3|5828.3|5838.8|5832.8|5838.8|5832.8|5834|5828|415
1633008610000|2021-09-30 13:30:10|5838.3|5832.3|5836.6|5830.6|5839.3|5833.3|5835.3|5829.3|57
1633008620000|2021-09-30 13:30:20|5836.3|5830.3|5839.3|5833.3|5839.8|5833.8|5836.3|5830.3|42
1633008630000|2021-09-30 13:30:30|5839.8|5833.8|5850.8|5844.8|5850.8|5844.8|5839.3|5833.3|48
1633008640000|2021-09-30 13:30:40|5850.3|5844.3|5851.3|5845.3|5852.8|5846.8|5848.3|5842.3|49
1633008650000|2021-09-30 13:30:50|5851.1|5845.1|5851.3|5845.3|5851.8|5845.8|5850.8|5844.8|26
1633008660000|2021-09-30 13:31:00|5853.8|5847.8|5854.1|5848.1|5855|5849|5853.3|5847.3|26
1633008670000|2021-09-30 13:31:10|5854.3|5848.3|5854.8|5848.8|5855.6|5849.6|5853.5|5847.5|29
1633008680000|2021-09-30 13:31:20|5855.1|5849.1|5854.8|5848.8|5855.6|5849.6|5854.8|5848.8|25
1633008690000|2021-09-30 13:31:30|5855.3|5849.3|5854.5|5848.5|5855.3|5849.3|5854.5|5848.5|10
1633008700000|2021-09-30 13:31:40|5854.8|5848.8|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|17
1633008710000|2021-09-30 13:31:50|5855.6|5849.6|5867.3|5861.3|5869.5|5863.5|5855.6|5849.6|46
1633008720000|2021-09-30 13:32:00|5867.6|5861.6|5873.1|5867.1|5873.8|5867.8|5867.3|5861.3|68
1633008730000|2021-09-30 13:32:10|5873.3|5867.3|5874.3|5868.3|5875.1|5869.1|5873.3|5867.3|127
1633008740000|2021-09-30 13:32:20|5875.1|5869.1|5871.8|5865.8|5877.3|5871.3|5871.6|5865.6|34
1633008750000|2021-09-30 13:32:30|5872.1|5866.1|5869.1|5863.1|5873.1|5867.1|5868.1|5862.1|35
1633008760000|2021-09-30 13:32:40|5869.3|5863.3|5872.1|5866.1|5872.6|5866.6|5869.1|5863.1|13
1633008770000|2021-09-30 13:32:50|5871.8|5865.8|5871.1|5865.1|5871.8|5865.8|5870.8|5864.8|11
1633008780000|2021-09-30 13:33:00|5872.1|5866.1|5876.6|5870.6|5876.6|5870.6|5872.1|5866.1|34
1633008790000|2021-09-30 13:33:10|5876.1|5870.1|5888.3|5882.3|5889.3|5883.3|5876.1|5870.1|29
1633008800000|2021-09-30 13:33:20|5889.3|5883.3|5883.6|5877.6|5889.3|5883.3|5883.1|5877.1|43
1633008810000|2021-09-30 13:33:30|5883.1|5877.1|5881.1|5875.1|5883.6|5877.6|5881.1|5875.1|73
1633008820000|2021-09-30 13:33:40|5880.6|5874.6|5877.3|5871.3|5881.1|5875.1|5876.8|5870.8|91
1633008830000|2021-09-30 13:33:50|5876.8|5870.8|5878.1|5872.1|5878.3|5872.3|5876.8|5870.8|28
1633008840000|2021-09-30 13:34:00|5878.3|5872.3|5884.3|5878.3|5884.3|5878.3|5878.3|5872.3|23
1633008850000|2021-09-30 13:34:10|5883.6|5877.6|5886.4|5880.4|5890.1|5884.1|5883.3|5877.3|45
1633008860000|2021-09-30 13:34:20|5887.1|5881.1|5892.9|5886.9|5892.9|5886.9|5885.8|5879.8|38
1633008870000|2021-09-30 13:34:30|5893.9|5887.9|5895.4|5889.4|5895.4|5889.4|5893.1|5887.1|55
1633008880000|2021-09-30 13:34:40|5892.9|5886.9|5892.9|5886.9|5893.1|5887.1|5892.9|5886.9|17
1633008890000|2021-09-30 13:34:50|5892.7|5886.7|5893.7|5887.7|5895.1|5889.1|5892.4|5886.4|19
1633008900000|2021-09-30 13:35:00|5895.2|5889.2|5897.4|5891.4|5901.2|5895.2|5895.2|5889.2|85
1633008910000|2021-09-30 13:35:10|5896.8|5890.8|5898.7|5892.7|5898.7|5892.7|5896.4|5890.4|27
1633008920000|2021-09-30 13:35:20|5899.1|5893.1|5900.4|5894.4|5901.4|5895.4|5899.1|5893.1|37
1633008930000|2021-09-30 13:35:30|5900.9|5894.9|5900.4|5894.4|5901.4|5895.4|5899.9|5893.9|50
1633008940000|2021-09-30 13:35:40|5900.9|5894.9|5903.4|5897.4|5903.4|5897.4|5898.4|5892.4|82
1633008950000|2021-09-30 13:35:50|5904.2|5898.2|5903.4|5897.4|5905.4|5899.4|5903.4|5897.4|25
1633008960000|2021-09-30 13:36:00|5902.4|5896.4|5906.4|5900.4|5907.9|5901.9|5902.4|5896.4|46
1633008970000|2021-09-30 13:36:10|5905.9|5899.9|5899.7|5893.7|5906.4|5900.4|5899.7|5893.7|55
1633008980000|2021-09-30 13:36:20|5899.6|5893.6|5902.9|5896.9|5904.4|5898.4|5895.4|5889.4|93
1633008990000|2021-09-30 13:36:30|5904.4|5898.4|5899.9|5893.9|5904.9|5898.9|5899.4|5893.4|66
1633009000000|2021-09-30 13:36:40|5899.6|5893.6|5898.7|5892.7|5899.6|5893.6|5896.4|5890.4|38
1633009010000|2021-09-30 13:36:50|5898.1|5892.1|5903.2|5897.2|5903.9|5897.9|5897.9|5891.9|59
1633009020000|2021-09-30 13:37:00|5902.4|5896.4|5909.4|5903.4|5910.4|5904.4|5902.4|5896.4|29
1633009030000|2021-09-30 13:37:10|5910.4|5904.4|5916.4|5910.4|5917.1|5911.1|5910.4|5904.4|30
1633009040000|2021-09-30 13:37:20|5917.4|5911.4|5917.9|5911.9|5918.9|5912.9|5916.4|5910.4|53
1633009050000|2021-09-30 13:37:30|5916.7|5910.7|5914.4|5908.4|5916.7|5910.7|5913.4|5907.4|33
1633009060000|2021-09-30 13:37:40|5913.9|5907.9|5912.4|5906.4|5913.9|5907.9|5912.4|5906.4|5
1633009070000|2021-09-30 13:37:50|5911.4|5905.4|5918.9|5912.9|5918.9|5912.9|5911.4|5905.4|37
1633009080000|2021-09-30 13:38:00|5918.2|5912.2|5915.9|5909.9|5919.4|5913.4|5915.4|5909.4|82
1633009090000|2021-09-30 13:38:10|5915.4|5909.4|5915.4|5909.4|5917.1|5911.1|5913.9|5907.9|27
1633009100000|2021-09-30 13:38:20|5914.9|5908.9|5914.9|5908.9|5915.1|5909.1|5913.9|5907.9|19
1633009110000|2021-09-30 13:38:30|5915.2|5909.2|5920.4|5914.4|5920.4|5914.4|5915.2|5909.2|92
1633009120000|2021-09-30 13:38:40|5921.2|5915.2|5918.4|5912.4|5921.2|5915.2|5918.4|5912.4|108
1633009130000|2021-09-30 13:38:50|5915.1|5909.1|5916.9|5910.9|5916.9|5910.9|5912.4|5906.4|28
1633009140000|2021-09-30 13:39:00|5917.2|5911.2|5920.7|5914.7|5920.7|5914.7|5916.9|5910.9|21
1633009150000|2021-09-30 13:39:10|5919.9|5913.9|5918.1|5912.1|5919.9|5913.9|5917.9|5911.9|24
1633009160000|2021-09-30 13:39:20|5918.4|5912.4|5917.4|5911.4|5919.9|5913.9|5917.4|5911.4|13
1633009170000|2021-09-30 13:39:30|5917.7|5911.7|5917.9|5911.9|5918.9|5912.9|5917.7|5911.7|16
1633009180000|2021-09-30 13:39:40|5917.4|5911.4|5914.9|5908.9|5918.9|5912.9|5914.6|5908.6|34
1633009190000|2021-09-30 13:39:50|5914.6|5908.6|5915.4|5909.4|5917.9|5911.9|5912.6|5906.6|72
1633009200000|2021-09-30 13:40:00|5914.7|5908.7|5914.4|5908.4|5918.4|5912.4|5914.4|5908.4|15
1633009210000|2021-09-30 13:40:10|5916.7|5910.7|5913.9|5907.9|5916.7|5910.7|5913.9|5907.9|14
1633009220000|2021-09-30 13:40:20|5914.2|5908.2|5914.9|5908.9|5914.9|5908.9|5914.2|5908.2|5
1633009230000|2021-09-30 13:40:30|5914.4|5908.4|5915.7|5909.7|5916.9|5910.9|5914.4|5908.4|14
1633009240000|2021-09-30 13:40:40|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5914.4|5908.4|14
1633009250000|2021-09-30 13:40:50|5916.4|5910.4|5915.4|5909.4|5916.4|5910.4|5913.2|5907.2|94
1633009260000|2021-09-30 13:41:00|5915.9|5909.9|5916.4|5910.4|5917.4|5911.4|5915.7|5909.7|29
1633009270000|2021-09-30 13:41:10|5915.9|5909.9|5915.7|5909.7|5915.9|5909.9|5914.9|5908.9|13
1633009280000|2021-09-30 13:41:20|5915.4|5909.4|5915.4|5909.4|5915.9|5909.9|5914.9|5908.9|17
1633009290000|2021-09-30 13:41:30|5914.8|5908.8|5914.9|5908.9|5915.9|5909.9|5914.2|5908.2|51
1633009300000|2021-09-30 13:41:40|5915.2|5909.2|5908.1|5902.1|5915.7|5909.7|5908|5902|42
1633009310000|2021-09-30 13:41:50|5908.4|5902.4|5905.4|5899.4|5908.7|5902.7|5905.4|5899.4|39
1633009320000|2021-09-30 13:42:00|5907.7|5901.7|5905.9|5899.9|5907.7|5901.7|5905.4|5899.4|32
1633009330000|2021-09-30 13:42:10|5905.7|5899.7|5902.4|5896.4|5905.7|5899.7|5901.4|5895.4|43
1633009340000|2021-09-30 13:42:20|5902.6|5896.6|5903.1|5897.1|5903.4|5897.4|5901.9|5895.9|17
1633009350000|2021-09-30 13:42:30|5902.6|5896.6|5902.4|5896.4|5904.4|5898.4|5901.6|5895.6|34
1633009360000|2021-09-30 13:42:40|5901.8|5895.8|5897.7|5891.7|5901.8|5895.8|5897.4|5891.4|12
1633009370000|2021-09-30 13:42:50|5897.9|5891.9|5896.7|5890.7|5898.4|5892.4|5892.9|5886.9|27
1633009380000|2021-09-30 13:43:00|5897.4|5891.4|5901.7|5895.7|5901.7|5895.7|5897.4|5891.4|26
1633009390000|2021-09-30 13:43:10|5900.9|5894.9|5898.4|5892.4|5901.2|5895.2|5896.9|5890.9|22
1633009400000|2021-09-30 13:43:20|5897.4|5891.4|5900.2|5894.2|5900.2|5894.2|5896.4|5890.4|35
1633009410000|2021-09-30 13:43:30|5900.6|5894.6|5898.9|5892.9|5900.9|5894.9|5897.4|5891.4|42
1633009420000|2021-09-30 13:43:40|5897.4|5891.4|5896.9|5890.9|5898.7|5892.7|5896.9|5890.9|18
1633009430000|2021-09-30 13:43:50|5896.6|5890.6|5895.4|5889.4|5897.9|5891.9|5895.4|5889.4|27
1633009440000|2021-09-30 13:44:00|5896.4|5890.4|5889.9|5883.9|5896.4|5890.4|5889.9|5883.9|44
1633009450000|2021-09-30 13:44:10|5890.2|5884.2|5891.4|5885.4|5891.4|5885.4|5889.9|5883.9|12
1633009460000|2021-09-30 13:44:20|5891.7|5885.7|5891.4|5885.4|5892.4|5886.4|5891.4|5885.4|26
1633009470000|2021-09-30 13:44:30|||||||||28
1633009480000|2021-09-30 13:44:40|5895.4|5889.4|5892.9|5886.9|5896.4|5890.4|5892.1|5886.1|38
1633009490000|2021-09-30 13:44:50|5893.4|5887.4|5893.9|5887.9|5894.4|5888.4|5892.9|5886.9|11
1633009500000|2021-09-30 13:45:00|5894.9|5888.9|5897.4|5891.4|5897.4|5891.4|5894.9|5888.9|23
1633009510000|2021-09-30 13:45:10|5897.9|5891.9|5900.7|5894.7|5901.2|5895.2|5897.9|5891.9|22
1633009520000|2021-09-30 13:45:20|5900.4|5894.4|5899.7|5893.7|5900.7|5894.7|5899.7|5893.7|16
1633009530000|2021-09-30 13:45:30|5900.2|5894.2|5896.9|5890.9|5900.9|5894.9|5896.9|5890.9|12
1633009540000|2021-09-30 13:45:40|5897.9|5891.9|5898.4|5892.4|5898.4|5892.4|5897.9|5891.9|32
1633009550000|2021-09-30 13:45:50|5896.4|5890.4|5894.4|5888.4|5896.4|5890.4|5893.6|5887.6|14
1633009560000|2021-09-30 13:46:00|5894.7|5888.7|5897.4|5891.4|5897.4|5891.4|5894.4|5888.4|11
1633009570000|2021-09-30 13:46:10|5897.7|5891.7|5896.4|5890.4|5897.9|5891.9|5895.9|5889.9|37
1633009580000|2021-09-30 13:46:20|5896.7|5890.7|5895.4|5889.4|5896.9|5890.9|5894.9|5888.9|7
1633009590000|2021-09-30 13:46:30|5895.9|5889.9|5897.2|5891.2|5897.2|5891.2|5895.4|5889.4|38
1633009600000|2021-09-30 13:46:40|5897.7|5891.7|5897.9|5891.9|5898.4|5892.4|5897.7|5891.7|7
1633009610000|2021-09-30 13:46:50|5897.6|5891.6|5897.4|5891.4|5900.9|5894.9|5897.4|5891.4|21
1633009620000|2021-09-30 13:47:00|5897.9|5891.9|5901.7|5895.7|5901.7|5895.7|5897.6|5891.6|18
1633009630000|2021-09-30 13:47:10|5901.6|5895.6|5897.4|5891.4|5901.6|5895.6|5897.4|5891.4|61
1633009640000|2021-09-30 13:47:20|5898.1|5892.1|5899.7|5893.7|5899.7|5893.7|5898.1|5892.1|32
1633009650000|2021-09-30 13:47:30|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5899.9|5893.9|24
1633009660000|2021-09-30 13:47:40|5899.9|5893.9|5900.4|5894.4|5902.2|5896.2|5899.9|5893.9|8
1633009670000|2021-09-30 13:47:50|5899.8|5893.8|5897.2|5891.2|5899.9|5893.9|5896.9|5890.9|24
1633009680000|2021-09-30 13:48:00|5897.4|5891.4|5896.9|5890.9|5899.2|5893.2|5895.8|5889.8|17
1633009690000|2021-09-30 13:48:10|5897.2|5891.2|5896.9|5890.9|5898.4|5892.4|5896.9|5890.9|8
1633009700000|2021-09-30 13:48:20|5897.9|5891.9|5897.4|5891.4|5898.4|5892.4|5895.9|5889.9|15
1633009710000|2021-09-30 13:48:30|5897.7|5891.7|5898.2|5892.2|5898.4|5892.4|5897.4|5891.4|9
1633009720000|2021-09-30 13:48:40|5897.4|5891.4|5897.4|5891.4|5898.4|5892.4|5897.4|5891.4|9
1633009730000|2021-09-30 13:48:50|5897.9|5891.9|5898.4|5892.4|5900.4|5894.4|5897.9|5891.9|37
1633009740000|2021-09-30 13:49:00|5897.4|5891.4|5900.9|5894.9|5900.9|5894.9|5897.4|5891.4|90
1633009750000|2021-09-30 13:49:10|5900.4|5894.4|5900.4|5894.4|5901.4|5895.4|5898.4|5892.4|93
1633009760000|2021-09-30 13:49:20|5900.7|5894.7|5900.9|5894.9|5900.9|5894.9|5899.9|5893.9|4
1633009770000|2021-09-30 13:49:30|5901.4|5895.4|5900.4|5894.4|5901.9|5895.9|5899.9|5893.9|8
1633009780000|2021-09-30 13:49:40|5900.7|5894.7|5901.4|5895.4|5901.9|5895.9|5900.7|5894.7|3
1633009790000|2021-09-30 13:49:50|5900.4|5894.4|5899.4|5893.4|5900.4|5894.4|5899.4|5893.4|8
1633009800000|2021-09-30 13:50:00|5900.1|5894.1|5902.7|5896.7|5902.7|5896.7|5900.1|5894.1|26
1633009810000|2021-09-30 13:50:10|5903.2|5897.2|5902.4|5896.4|5903.2|5897.2|5902.4|5896.4|3
1633009820000|2021-09-30 13:50:20|5902.7|5896.7|5900.6|5894.6|5902.7|5896.7|5900.6|5894.6|24
1633009830000|2021-09-30 13:50:30|5900.4|5894.4|5898.9|5892.9|5901.9|5895.9|5898.9|5892.9|15
1633009840000|2021-09-30 13:50:40|5899.4|5893.4|5900.4|5894.4|5900.4|5894.4|5899.4|5893.4|2
1633009850000|2021-09-30 13:50:50|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.6|5893.6|5
1633009860000|2021-09-30 13:51:00|5899.6|5893.6|5901.9|5895.9|5901.9|5895.9|5899.4|5893.4|17
1633009870000|2021-09-30 13:51:10|5902.4|5896.4|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|4
1633009880000|2021-09-30 13:51:20|5901.7|5895.7|5901.9|5895.9|5902.4|5896.4|5900.9|5894.9|8
1633009890000|2021-09-30 13:51:30|5901.6|5895.6|5903.2|5897.2|5903.4|5897.4|5901.4|5895.4|20
1633009900000|2021-09-30 13:51:40|5902.9|5896.9|5903.4|5897.4|5903.4|5897.4|5902.9|5896.9|139
1633009910000|2021-09-30 13:51:50|5903.2|5897.2|5903.4|5897.4|5903.4|5897.4|5902.7|5896.7|3
1633009920000|2021-09-30 13:52:00|5903.1|5897.1|5901.8|5895.8|5903.1|5897.1|5901.7|5895.7|36
1633009930000|2021-09-30 13:52:10|5901.4|5895.4|5898.4|5892.4|5901.9|5895.9|5898.4|5892.4|42
1633009940000|2021-09-30 13:52:20|5898.7|5892.7|5900.1|5894.1|5900.1|5894.1|5898.7|5892.7|8
1633009950000|2021-09-30 13:52:30|5899.9|5893.9|5899.2|5893.2|5900.7|5894.7|5898.4|5892.4|56
1633009960000|2021-09-30 13:52:40|5899.1|5893.1|5892.9|5886.9|5899.1|5893.1|5892.4|5886.4|52
1633009970000|2021-09-30 13:52:50|5893.9|5887.9|5892.9|5886.9|5894.4|5888.4|5892.9|5886.9|7
1633009980000|2021-09-30 13:53:00|5892.6|5886.6|5893.1|5887.1|5893.9|5887.9|5892.6|5886.6|4
1633009990000|2021-09-30 13:53:10|5893.4|5887.4|5892.6|5886.6|5893.4|5887.4|5892.6|5886.6|2
1633010000000|2021-09-30 13:53:20|5893.2|5887.2|5891.4|5885.4|5893.2|5887.2|5890.9|5884.9|61
1633010010000|2021-09-30 13:53:30|5891.9|5885.9|5896.2|5890.2|5896.2|5890.2|5891.6|5885.6|26
1633010020000|2021-09-30 13:53:40|5895.7|5889.7|5894.9|5888.9|5896.2|5890.2|5894.4|5888.4|14
1633010030000|2021-09-30 13:53:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.4|5889.4|1
1633010040000|2021-09-30 13:54:00|5895.4|5889.4|5895.4|5889.4|5895.7|5889.7|5895.1|5889.1|11
1633010050000|2021-09-30 13:54:10|5896.1|5890.1|5895.1|5889.1|5897.9|5891.9|5895.1|5889.1|27
1633010060000|2021-09-30 13:54:20|5895.4|5889.4|5891.9|5885.9|5895.4|5889.4|5891.9|5885.9|9
1633010070000|2021-09-30 13:54:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5891.4|5885.4|9
1633010080000|2021-09-30 13:54:40|5893.2|5887.2|5893.9|5887.9|5894.4|5888.4|5892.4|5886.4|20
1633010090000|2021-09-30 13:54:50|5893.4|5887.4|5893.1|5887.1|5893.9|5887.9|5892.9|5886.9|3
1633010100000|2021-09-30 13:55:00|5893.4|5887.4|5893.9|5887.9|5895.9|5889.9|5893.1|5887.1|15
1633010110000|2021-09-30 13:55:10|5894.4|5888.4|5896.4|5890.4|5896.4|5890.4|5894.4|5888.4|7
1633010120000|2021-09-30 13:55:20|5897.1|5891.1|5896.7|5890.7|5897.9|5891.9|5896.4|5890.4|12
1633010130000|2021-09-30 13:55:30|5897.4|5891.4|5896.4|5890.4|5897.9|5891.9|5896.4|5890.4|5
1633010140000|2021-09-30 13:55:40|5896.2|5890.2|5894.9|5888.9|5896.2|5890.2|5894.9|5888.9|11
1633010150000|2021-09-30 13:55:50|5895.4|5889.4|5895.4|5889.4|5896.4|5890.4|5894.4|5888.4|34
1633010160000|2021-09-30 13:56:00|5896.1|5890.1|5894.4|5888.4|5896.4|5890.4|5894.4|5888.4|21
1633010170000|2021-09-30 13:56:10|5894.6|5888.6|5896.4|5890.4|5896.4|5890.4|5894.6|5888.6|14
1633010180000|2021-09-30 13:56:20|5895.9|5889.9|5895.4|5889.4|5896.4|5890.4|5895.4|5889.4|15
1633010190000|2021-09-30 13:56:30|5895.7|5889.7|5894.4|5888.4|5895.9|5889.9|5893.6|5887.6|40
1633010200000|2021-09-30 13:56:40|5894.9|5888.9|5894.4|5888.4|5895.4|5889.4|5894.2|5888.2|9
1633010210000|2021-09-30 13:56:50|5894.9|5888.9|5894.9|5888.9|5895.2|5889.2|5894.7|5888.7|6
1633010220000|2021-09-30 13:57:00|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.6|5887.6|9
1633010230000|2021-09-30 13:57:10|5894.9|5888.9|5893.9|5887.9|5894.9|5888.9|5893.9|5887.9|16
1633010240000|2021-09-30 13:57:20|5893.6|5887.6|5892.4|5886.4|5893.7|5887.7|5892.4|5886.4|9
1633010250000|2021-09-30 13:57:30|5892.9|5886.9|5892.9|5886.9|5893.4|5887.4|5892.4|5886.4|48
1633010260000|2021-09-30 13:57:40|5893.4|5887.4|5894.4|5888.4|5895.2|5889.2|5893.4|5887.4|11
1633010270000|2021-09-30 13:57:50|5894.9|5888.9|5896.9|5890.9|5896.9|5890.9|5894.4|5888.4|31
1633010280000|2021-09-30 13:58:00|5896.4|5890.4|5896.7|5890.7|5897.4|5891.4|5895.9|5889.9|12
1633010290000|2021-09-30 13:58:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|84
1633010300000|2021-09-30 13:58:20|5896.7|5890.7|5896.4|5890.4|5896.7|5890.7|5895.6|5889.6|10
1633010310000|2021-09-30 13:58:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.4|5890.4|1
1633010320000|2021-09-30 13:58:40|5897.1|5891.1|5895.4|5889.4|5897.4|5891.4|5895.4|5889.4|10
1633010330000|2021-09-30 13:58:50|5895.9|5889.9|5895.7|5889.7|5895.9|5889.9|5894.9|5888.9|7
1633010340000|2021-09-30 13:59:00|5895.9|5889.9|5896.9|5890.9|5896.9|5890.9|5895.9|5889.9|9
1633010350000|2021-09-30 13:59:10|5896.4|5890.4|5893.9|5887.9|5896.4|5890.4|5893.9|5887.9|15
1633010360000|2021-09-30 13:59:20|5893.6|5887.6|5895.4|5889.4|5895.9|5889.9|5893.6|5887.6|2
1633010370000|2021-09-30 13:59:30|5895.9|5889.9|5894.7|5888.7|5895.9|5889.9|5894.4|5888.4|24
1633010380000|2021-09-30 13:59:40|5895.2|5889.2|5894.1|5888.1|5896.9|5890.9|5894.1|5888.1|19
1633010390000|2021-09-30 13:59:50|5894.4|5888.4|5893.4|5887.4|5894.9|5888.9|5893.4|5887.4|5
1633010400000|2021-09-30 14:00:00|5894.1|5888.1|5896.4|5890.4|5896.7|5890.7|5893.4|5887.4|26
1633010410000|2021-09-30 14:00:10|5896.7|5890.7|5894.9|5888.9|5896.7|5890.7|5894.9|5888.9|20
1633010420000|2021-09-30 14:00:20|5895.4|5889.4|5895.9|5889.9|5896.4|5890.4|5895.4|5889.4|14
1633010430000|2021-09-30 14:00:30|5895.6|5889.6|5897.9|5891.9|5898.4|5892.4|5895.6|5889.6|19
1633010440000|2021-09-30 14:00:40|5897.4|5891.4|5897.7|5891.7|5898.7|5892.7|5897.4|5891.4|2
1633010450000|2021-09-30 14:00:50|5897.4|5891.4|5897.9|5891.9|5898.9|5892.9|5897.4|5891.4|8
1633010460000|2021-09-30 14:01:00|5898.4|5892.4|5899.4|5893.4|5899.4|5893.4|5898.4|5892.4|1
1633010470000|2021-09-30 14:01:10|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|9
1633010480000|2021-09-30 14:01:20|5900.1|5894.1|5898.7|5892.7|5900.1|5894.1|5897.1|5891.1|39
1633010490000|2021-09-30 14:01:30|5898.4|5892.4|5897.4|5891.4|5898.7|5892.7|5897.4|5891.4|3
1633010500000|2021-09-30 14:01:40|5897.9|5891.9|5899.4|5893.4|5899.4|5893.4|5897.7|5891.7|5
1633010510000|2021-09-30 14:01:50|5899.1|5893.1|5898.2|5892.2|5899.1|5893.1|5896.1|5890.1|15
1633010520000|2021-09-30 14:02:00|5898.4|5892.4|5894.9|5888.9|5898.7|5892.7|5894.9|5888.9|22
1633010530000|2021-09-30 14:02:10|5894.4|5888.4|5894.2|5888.2|5895.4|5889.4|5894.1|5888.1|15
1633010540000|2021-09-30 14:02:20|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|11
1633010550000|2021-09-30 14:02:30|5894.9|5888.9|5895.4|5889.4|5896.4|5890.4|5894.9|5888.9|9
1633010560000|2021-09-30 14:02:40|5895.9|5889.9|5899.9|5893.9|5900.9|5894.9|5894.4|5888.4|25
1633010570000|2021-09-30 14:02:50|5900.9|5894.9|5901.9|5895.9|5901.9|5895.9|5900.9|5894.9|7
1633010580000|2021-09-30 14:03:00|5901.2|5895.2|5901.9|5895.9|5902.4|5896.4|5901.2|5895.2|7
1633010590000|2021-09-30 14:03:10|5901.7|5895.7|5901.2|5895.2|5901.9|5895.9|5901.2|5895.2|5
1633010600000|2021-09-30 14:03:20|5900.4|5894.4|5900.9|5894.9|5901.4|5895.4|5899.4|5893.4|11
1633010610000|2021-09-30 14:03:30|5901.9|5895.9|5901.9|5895.9|5902.2|5896.2|5901.4|5895.4|11
1633010620000|2021-09-30 14:03:40|5902.2|5896.2|5903.9|5897.9|5906.9|5900.9|5902.2|5896.2|104
1633010630000|2021-09-30 14:03:50|5903.7|5897.7|5904.1|5898.1|5905.4|5899.4|5903.2|5897.2|5
1633010640000|2021-09-30 14:04:00|5904.4|5898.4|5905.9|5899.9|5906.4|5900.4|5904.2|5898.2|4
1633010650000|2021-09-30 14:04:10|5905.6|5899.6|5903.4|5897.4|5905.9|5899.9|5903.4|5897.4|6
1633010660000|2021-09-30 14:04:20|5902.6|5896.6|5901.4|5895.4|5902.6|5896.6|5901.4|5895.4|9
1633010670000|2021-09-30 14:04:30|5901.6|5895.6|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|2
1633010680000|2021-09-30 14:04:40|5899.8|5893.8|5899.9|5893.9|5900.1|5894.1|5899.4|5893.4|4
1633010690000|2021-09-30 14:04:50|5899.7|5893.7|5899.9|5893.9|5899.9|5893.9|5899.7|5893.7|0
1633010700000|2021-09-30 14:05:00|5900.4|5894.4|5901.4|5895.4|5901.4|5895.4|5900.4|5894.4|7
1633010710000|2021-09-30 14:05:10|5899.9|5893.9|5899.1|5893.1|5900.2|5894.2|5899.1|5893.1|9
1633010720000|2021-09-30 14:05:20|5899.4|5893.4|5897.7|5891.7|5899.4|5893.4|5897.7|5891.7|9
1633010730000|2021-09-30 14:05:30|5897.9|5891.9|5898.7|5892.7|5899.2|5893.2|5897.9|5891.9|26
1633010740000|2021-09-30 14:05:40|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.4|5891.4|9
1633010750000|2021-09-30 14:05:50|5897.4|5891.4|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|2
1633010760000|2021-09-30 14:06:00|5896.4|5890.4|5894.7|5888.7|5896.4|5890.4|5894.7|5888.7|9
1633010770000|2021-09-30 14:06:10|5893.9|5887.9|5891.6|5885.6|5893.9|5887.9|5891.6|5885.6|14
1633010780000|2021-09-30 14:06:20|5892.9|5886.9|5889.4|5883.4|5892.9|5886.9|5889.4|5883.4|10
1633010790000|2021-09-30 14:06:30|5888.4|5882.4|5886.9|5880.9|5888.4|5882.4|5884.9|5878.9|28
1633010800000|2021-09-30 14:06:40|5887.2|5881.2|5885.9|5879.9|5887.7|5881.7|5885.9|5879.9|6
1633010810000|2021-09-30 14:06:50|5885.6|5879.6|5885.4|5879.4|5885.6|5879.6|5885.4|5879.4|16
1633010820000|2021-09-30 14:07:00|5884.8|5878.8|5887.4|5881.4|5887.4|5881.4|5884.4|5878.4|40
1633010830000|2021-09-30 14:07:10|5888.1|5882.1|5888.7|5882.7|5888.7|5882.7|5888.1|5882.1|8
1633010840000|2021-09-30 14:07:20|5888.4|5882.4|5888.4|5882.4|5889.9|5883.9|5888.4|5882.4|14
1633010850000|2021-09-30 14:07:30|5889.1|5883.1|5888.9|5882.9|5889.1|5883.1|5888.4|5882.4|4
1633010860000|2021-09-30 14:07:40|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|4
1633010870000|2021-09-30 14:07:50|5889.4|5883.4|5890.9|5884.9|5890.9|5884.9|5889.4|5883.4|4
1633010880000|2021-09-30 14:08:00|5891.2|5885.2|5892.7|5886.7|5892.7|5886.7|5891.2|5885.2|2
1633010890000|2021-09-30 14:08:10|5894.1|5888.1|5894.9|5888.9|5894.9|5888.9|5893.9|5887.9|14
1633010900000|2021-09-30 14:08:20|5894.7|5888.7|5896.1|5890.1|5896.4|5890.4|5894.7|5888.7|3
1633010910000|2021-09-30 14:08:30|5897.4|5891.4|5898.1|5892.1|5898.4|5892.4|5897.4|5891.4|20
1633010920000|2021-09-30 14:08:40|5898.4|5892.4|5900.7|5894.7|5901.2|5895.2|5897.9|5891.9|15
1633010930000|2021-09-30 14:08:50|5900.9|5894.9|5900.9|5894.9|5901.9|5895.9|5900.9|5894.9|8
1633010940000|2021-09-30 14:09:00|5901.2|5895.2|5901.9|5895.9|5903.2|5897.2|5900.9|5894.9|27
1633010950000|2021-09-30 14:09:10|5902.7|5896.7|5901.9|5895.9|5902.7|5896.7|5901.9|5895.9|2
1633010960000|2021-09-30 14:09:20|5902.7|5896.7|5903.7|5897.7|5903.7|5897.7|5902.4|5896.4|3
1633010970000|2021-09-30 14:09:30|5903.9|5897.9|5904.7|5898.7|5904.7|5898.7|5903.9|5897.9|19
1633010980000|2021-09-30 14:09:40|5904.4|5898.4|5905.2|5899.2|5905.2|5899.2|5904.4|5898.4|4
1633010990000|2021-09-30 14:09:50|5904.9|5898.9|5904.7|5898.7|5904.9|5898.9|5904.2|5898.2|14
1633011000000|2021-09-30 14:10:00|5904.4|5898.4|5905.2|5899.2|5905.7|5899.7|5902.7|5896.7|19
1633011010000|2021-09-30 14:10:10|5903.9|5897.9|5903.7|5897.7|5904.1|5898.1|5903.4|5897.4|4
1633011020000|2021-09-30 14:10:20|5903.4|5897.4|5904.7|5898.7|5904.7|5898.7|5902.7|5896.7|19
1633011030000|2021-09-30 14:10:30|5905.1|5899.1|5908.2|5902.2|5908.2|5902.2|5904.7|5898.7|8
1633011040000|2021-09-30 14:10:40|5907.9|5901.9|5909.1|5903.1|5909.4|5903.4|5907.9|5901.9|17
1633011050000|2021-09-30 14:10:50|5909.4|5903.4|5910.4|5904.4|5910.7|5904.7|5909.4|5903.4|66
1633011060000|2021-09-30 14:11:00|5910.7|5904.7|5908.9|5902.9|5910.7|5904.7|5908.4|5902.4|17
1633011070000|2021-09-30 14:11:10|5909.9|5903.9|5911.2|5905.2|5911.2|5905.2|5908.9|5902.9|21
1633011080000|2021-09-30 14:11:20|5911.4|5905.4|5910.7|5904.7|5911.7|5905.7|5910.1|5904.1|7
1633011090000|2021-09-30 14:11:30|5910.4|5904.4|5908.9|5902.9|5910.7|5904.7|5908.2|5902.2|10
1633011100000|2021-09-30 14:11:40|5909.9|5903.9|5908.6|5902.6|5909.9|5903.9|5908.6|5902.6|6
1633011110000|2021-09-30 14:11:50|5908.4|5902.4|5908.9|5902.9|5909.4|5903.4|5908.4|5902.4|3
1633011120000|2021-09-30 14:12:00|5909.2|5903.2|5909.4|5903.4|5909.4|5903.4|5908.9|5902.9|4
1633011130000|2021-09-30 14:12:10|5907.6|5901.6|5907.9|5901.9|5908.9|5902.9|5907.6|5901.6|16
1633011140000|2021-09-30 14:12:20|5907.2|5901.2|5906.4|5900.4|5907.2|5901.2|5903.4|5897.4|19
1633011150000|2021-09-30 14:12:30|5906.9|5900.9|5904.4|5898.4|5906.9|5900.9|5904.4|5898.4|7
1633011160000|2021-09-30 14:12:40|5905.9|5899.9|5906.4|5900.4|5907.4|5901.4|5905.9|5899.9|2
1633011170000|2021-09-30 14:12:50|5906.6|5900.6|5905.4|5899.4|5907.4|5901.4|5905.4|5899.4|13
1633011180000|2021-09-30 14:13:00|5905.7|5899.7|5907.9|5901.9|5909.4|5903.4|5905.7|5899.7|27
1633011190000|2021-09-30 14:13:10|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.2|5902.2|9
1633011200000|2021-09-30 14:13:20|5909.2|5903.2|5905.9|5899.9|5909.7|5903.7|5905.9|5899.9|15
1633011210000|2021-09-30 14:13:30|5906.4|5900.4|5904.4|5898.4|5906.9|5900.9|5902.9|5896.9|25
1633011220000|2021-09-30 14:13:40|5905.4|5899.4|5906.4|5900.4|5906.4|5900.4|5905.4|5899.4|34
1633011230000|2021-09-30 14:13:50|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5906.8|5900.8|13
1633011240000|2021-09-30 14:14:00|5908.2|5902.2|5908.9|5902.9|5908.9|5902.9|5908.2|5902.2|1
1633011250000|2021-09-30 14:14:10|5909.7|5903.7|5910.3|5904.3|5910.7|5904.7|5909.7|5903.7|14
1633011260000|2021-09-30 14:14:20|5911.2|5905.2|5911.9|5905.9|5912.4|5906.4|5910.7|5904.7|22
1633011270000|2021-09-30 14:14:30|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5910.9|5904.9|16
1633011280000|2021-09-30 14:14:40|5912.4|5906.4|5910.9|5904.9|5913.1|5907.1|5910.9|5904.9|13
1633011290000|2021-09-30 14:14:50|5910.4|5904.4|5912.9|5906.9|5913.4|5907.4|5910.4|5904.4|18
1633011300000|2021-09-30 14:15:00|5912.4|5906.4|5911.9|5905.9|5913.4|5907.4|5911.6|5905.6|19
1633011310000|2021-09-30 14:15:10|5910.9|5904.9|5911.9|5905.9|5911.9|5905.9|5910.4|5904.4|7
1633011320000|2021-09-30 14:15:20|5911.4|5905.4|5911.9|5905.9|5911.9|5905.9|5911.4|5905.4|0
1633011330000|2021-09-30 14:15:30|5911.6|5905.6|5907.4|5901.4|5911.6|5905.6|5906.4|5900.4|18
1633011340000|2021-09-30 14:15:40|5907.9|5901.9|5909.7|5903.7|5909.7|5903.7|5907.7|5901.7|29
1633011350000|2021-09-30 14:15:50|5909.2|5903.2|5909.7|5903.7|5909.7|5903.7|5908.2|5902.2|8
1633011360000|2021-09-30 14:16:00|5909.9|5903.9|5910.7|5904.7|5912.4|5906.4|5909.9|5903.9|6
1633011370000|2021-09-30 14:16:10|5909.7|5903.7|5912.4|5906.4|5913.4|5907.4|5909.7|5903.7|16
1633011380000|2021-09-30 14:16:20|5912.1|5906.1|5910.9|5904.9|5912.4|5906.4|5910.9|5904.9|9
1633011390000|2021-09-30 14:16:30|5911.4|5905.4|5914.4|5908.4|5914.4|5908.4|5910.9|5904.9|21
1633011400000|2021-09-30 14:16:40|5916.1|5910.1|5914.4|5908.4|5916.1|5910.1|5914.4|5908.4|23
1633011410000|2021-09-30 14:16:50|5914.7|5908.7|5914.4|5908.4|5915.2|5909.2|5914.4|5908.4|30
1633011420000|2021-09-30 14:17:00|5914.9|5908.9|5914.4|5908.4|5915.4|5909.4|5914.4|5908.4|55
1633011430000|2021-09-30 14:17:10|5915.4|5909.4|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|8
1633011440000|2021-09-30 14:17:20|5914.6|5908.6|5914.4|5908.4|5914.9|5908.9|5914.4|5908.4|3
1633011450000|2021-09-30 14:17:30|5914.9|5908.9|5915.4|5909.4|5916.9|5910.9|5914.4|5908.4|56
1633011460000|2021-09-30 14:17:40|5916.4|5910.4|5915.4|5909.4|5916.4|5910.4|5915.4|5909.4|25
1633011480000|2021-09-30 14:18:00|5916.1|5910.1|5915.4|5909.4|5916.1|5910.1|5915.4|5909.4|5
1633011490000|2021-09-30 14:18:10|||||||||16
1633011500000|2021-09-30 14:18:20|||||||||20
1633011510000|2021-09-30 14:18:30|5914.4|5908.4|5909.4|5903.4|5914.4|5908.4|5908.4|5902.4|35
1633011520000|2021-09-30 14:18:40|5909.6|5903.6|5908.9|5902.9|5910.6|5904.6|5908.9|5902.9|7
1633011530000|2021-09-30 14:18:50|5909.2|5903.2|5907.4|5901.4|5909.4|5903.4|5907.4|5901.4|15
1633011540000|2021-09-30 14:19:00|5907.1|5901.1|5907.4|5901.4|5907.9|5901.9|5907.1|5901.1|6
1633011550000|2021-09-30 14:19:10|5906.6|5900.6|5907.9|5901.9|5907.9|5901.9|5906.4|5900.4|4
1633011560000|2021-09-30 14:19:20|5908.4|5902.4|5907.1|5901.1|5908.4|5902.4|5906.9|5900.9|4
1633011570000|2021-09-30 14:19:30|5906.8|5900.8|5906.9|5900.9|5906.9|5900.9|5906.4|5900.4|2
1633011580000|2021-09-30 14:19:40|5906.4|5900.4|5905.6|5899.6|5906.9|5900.9|5905.6|5899.6|7
1633011590000|2021-09-30 14:19:50|5905.8|5899.8|5909.9|5903.9|5909.9|5903.9|5905.8|5899.8|7
1633011600000|2021-09-30 14:20:00|5908.6|5902.6|5908.2|5902.2|5908.6|5902.6|5907.4|5901.4|16
1633011610000|2021-09-30 14:20:10|5908.4|5902.4|5910.4|5904.4|5910.4|5904.4|5908.4|5902.4|1
1633011620000|2021-09-30 14:20:20|5910.7|5904.7|5913.4|5907.4|5913.4|5907.4|5909.9|5903.9|4
1633011630000|2021-09-30 14:20:30|5912.4|5906.4|5911.2|5905.2|5913.4|5907.4|5910.9|5904.9|11
1633011640000|2021-09-30 14:20:40|5910.9|5904.9|5908.1|5902.1|5911.9|5905.9|5907.4|5901.4|49
1633011650000|2021-09-30 14:20:50|5907.9|5901.9|5908.1|5902.1|5908.1|5902.1|5906.9|5900.9|2
1633011660000|2021-09-30 14:21:00|5907.9|5901.9|5907.9|5901.9|5908.9|5902.9|5907.4|5901.4|0
1633011670000|2021-09-30 14:21:10|5907.4|5901.4|5907.4|5901.4|5908.4|5902.4|5907.4|5901.4|1
1633011680000|2021-09-30 14:21:20|5906.9|5900.9|5907.4|5901.4|5907.9|5901.9|5906.4|5900.4|30
1633011690000|2021-09-30 14:21:30|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1633011700000|2021-09-30 14:21:40|5907.6|5901.6|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|3
1633011710000|2021-09-30 14:21:50|5907.7|5901.7|5906.7|5900.7|5907.9|5901.9|5906.4|5900.4|37
1633011720000|2021-09-30 14:22:00|5906.9|5900.9|5908.4|5902.4|5908.4|5902.4|5906.4|5900.4|23
1633011730000|2021-09-30 14:22:10|5908.9|5902.9|5906.9|5900.9|5908.9|5902.9|5906.4|5900.4|21
1633011740000|2021-09-30 14:22:20|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|3
1633011750000|2021-09-30 14:22:30|5908.2|5902.2|5909.1|5903.1|5910.9|5904.9|5908.2|5902.2|12
1633011760000|2021-09-30 14:22:40|5907.9|5901.9|5907.9|5901.9|5908.7|5902.7|5907.4|5901.4|2
1633011770000|2021-09-30 14:22:50|5907.4|5901.4|5908.9|5902.9|5908.9|5902.9|5907.4|5901.4|5
1633011780000|2021-09-30 14:23:00|5908.6|5902.6|5915.4|5909.4|5915.4|5909.4|5907.4|5901.4|34
1633011790000|2021-09-30 14:23:10|5914.9|5908.9|5913.4|5907.4|5914.9|5908.9|5913.4|5907.4|7
1633011800000|2021-09-30 14:23:20|5913.9|5907.9|5921.8|5915.8|5922.6|5916.6|5913.9|5907.9|124
1633011810000|2021-09-30 14:23:30|5921.4|5915.4|5921.7|5915.7|5922.4|5916.4|5919.9|5913.9|249
1633011820000|2021-09-30 14:23:40|5921.9|5915.9|5920.4|5914.4|5921.9|5915.9|5920.4|5914.4|8
1633011830000|2021-09-30 14:23:50|5924.9|5918.9|5924.9|5918.9|5925.2|5919.2|5924.7|5918.7|16
1633011840000|2021-09-30 14:24:00|5924.7|5918.7|5925.4|5919.4|5926.2|5920.2|5924.4|5918.4|92
1633011850000|2021-09-30 14:24:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.4|5918.4|51
1633011860000|2021-09-30 14:24:20|5925.4|5919.4|5924.6|5918.6|5925.4|5919.4|5924.6|5918.6|11
1633011870000|2021-09-30 14:24:30|5924.4|5918.4|5918.7|5912.7|5924.4|5918.4|5917.8|5911.8|13
1633011880000|2021-09-30 14:24:40|5918.9|5912.9|5918.9|5912.9|5921.2|5915.2|5918.9|5912.9|37
1633011890000|2021-09-30 14:24:50|5918.4|5912.4|5918.1|5912.1|5918.4|5912.4|5918.1|5912.1|2
1633011900000|2021-09-30 14:25:00|5916.9|5910.9|5918.9|5912.9|5921.9|5915.9|5916.9|5910.9|49
1633011910000|2021-09-30 14:25:10|5920.1|5914.1|5921.7|5915.7|5922.9|5916.9|5920.1|5914.1|7
1633011920000|2021-09-30 14:25:20|5921.9|5915.9|5922.9|5916.9|5922.9|5916.9|5921.9|5915.9|5
1633011930000|2021-09-30 14:25:30|5923.2|5917.2|5926.2|5920.2|5926.2|5920.2|5923.2|5917.2|16
1633011940000|2021-09-30 14:25:40|5928.4|5922.4|5926.9|5920.9|5928.4|5922.4|5926.4|5920.4|27
1633011950000|2021-09-30 14:25:50|5926.7|5920.7|5928.4|5922.4|5929.7|5923.7|5926.4|5920.4|104
1633011960000|2021-09-30 14:26:00|5926.9|5920.9|5927.9|5921.9|5928.1|5922.1|5926.9|5920.9|28
1633011970000|2021-09-30 14:26:10|5926.4|5920.4|5924.2|5918.2|5926.4|5920.4|5923.6|5917.6|91
1633011980000|2021-09-30 14:26:20|5924.4|5918.4|5926.9|5920.9|5927.4|5921.4|5923.6|5917.6|29
1633011990000|2021-09-30 14:26:30|5927.4|5921.4|5928.4|5922.4|5928.9|5922.9|5927.4|5921.4|9
1633012000000|2021-09-30 14:26:40|5927.9|5921.9|5927.7|5921.7|5927.9|5921.9|5926.9|5920.9|4
1633012010000|2021-09-30 14:26:50|5927.4|5921.4|5927.7|5921.7|5927.7|5921.7|5927.4|5921.4|9
1633012020000|2021-09-30 14:27:00|5927.4|5921.4|5933.2|5927.2|5933.2|5927.2|5927.4|5921.4|26
1633012030000|2021-09-30 14:27:10|5933.6|5927.6|5937.9|5931.9|5937.9|5931.9|5933.4|5927.4|50
1633012040000|2021-09-30 14:27:20|5936.4|5930.4|5938.4|5932.4|5938.4|5932.4|5935.4|5929.4|23
1633012050000|2021-09-30 14:27:30|5938.1|5932.1|5935.9|5929.9|5938.4|5932.4|5935.9|5929.9|19
1633012060000|2021-09-30 14:27:40|5936.2|5930.2|5937.9|5931.9|5938.4|5932.4|5935.6|5929.6|11
1633012070000|2021-09-30 14:27:50|5937.4|5931.4|5936.4|5930.4|5937.4|5931.4|5936.4|5930.4|45
1633012080000|2021-09-30 14:28:00|5935.4|5929.4|5934.9|5928.9|5936.4|5930.4|5934.9|5928.9|7
1633012090000|2021-09-30 14:28:10|||||||||14
1633012100000|2021-09-30 14:28:20|5933.1|5927.1|5929.4|5923.4|5933.4|5927.4|5929.1|5923.1|11
1633012110000|2021-09-30 14:28:30|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5926.9|5920.9|22
1633012120000|2021-09-30 14:28:40|5928.9|5922.9|5929.9|5923.9|5929.9|5923.9|5928.9|5922.9|3
1633012130000|2021-09-30 14:28:50|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|11
1633012140000|2021-09-30 14:29:00|5934.6|5928.6|5934.4|5928.4|5935.4|5929.4|5932.4|5926.4|16
1633012150000|2021-09-30 14:29:10|5933.9|5927.9|5933.4|5927.4|5935.2|5929.2|5933.2|5927.2|7
1633012160000|2021-09-30 14:29:20|5933.7|5927.7|5932.9|5926.9|5934.2|5928.2|5932.9|5926.9|13
1633012170000|2021-09-30 14:29:30|5931.9|5925.9|5930.4|5924.4|5932.9|5926.9|5930.4|5924.4|9
1633012180000|2021-09-30 14:29:40|5930.1|5924.1|5930.9|5924.9|5932.1|5926.1|5930.1|5924.1|14
1633012190000|2021-09-30 14:29:50|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.6|5924.6|3
1633012200000|2021-09-30 14:30:00|5930.1|5924.1|5929.9|5923.9|5931.4|5925.4|5928.4|5922.4|19
1633012210000|2021-09-30 14:30:10|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5928.9|5922.9|13
1633012220000|2021-09-30 14:30:20|5929.8|5923.8|5924.9|5918.9|5930.4|5924.4|5924.9|5918.9|31
1633012230000|2021-09-30 14:30:30|5925.4|5919.4|5924.4|5918.4|5926.9|5920.9|5923.4|5917.4|34
1633012240000|2021-09-30 14:30:40|5924.6|5918.6|5924.7|5918.7|5925.4|5919.4|5924.4|5918.4|14
1633012250000|2021-09-30 14:30:50|5925.1|5919.1|5927.4|5921.4|5927.4|5921.4|5924.9|5918.9|11
1633012260000|2021-09-30 14:31:00|5926.4|5920.4|5923.9|5917.9|5926.4|5920.4|5923.9|5917.9|12
1633012270000|2021-09-30 14:31:10|5923.4|5917.4|5924.4|5918.4|5926.7|5920.7|5922.2|5916.2|24
1633012280000|2021-09-30 14:31:20|5924.9|5918.9|5924.7|5918.7|5925.4|5919.4|5923.9|5917.9|34
1633012290000|2021-09-30 14:31:30|5924.4|5918.4|5926.9|5920.9|5927.2|5921.2|5924.4|5918.4|5
1633012300000|2021-09-30 14:31:40|5926.4|5920.4|5930.4|5924.4|5930.4|5924.4|5926.4|5920.4|15
1633012310000|2021-09-30 14:31:50|5931.7|5925.7|5930.7|5924.7|5931.7|5925.7|5930.7|5924.7|5
1633012320000|2021-09-30 14:32:00|5930.4|5924.4|5932.4|5926.4|5932.7|5926.7|5929.2|5923.2|19
1633012330000|2021-09-30 14:32:10|5932.2|5926.2|5931.4|5925.4|5932.4|5926.4|5930.9|5924.9|13
1633012340000|2021-09-30 14:32:20|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|18
1633012350000|2021-09-30 14:32:30|5931.4|5925.4|5928.7|5922.7|5931.4|5925.4|5928.7|5922.7|13
1633012360000|2021-09-30 14:32:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5925.7|5919.7|8
1633012370000|2021-09-30 14:32:50|5928.7|5922.7|5927.9|5921.9|5928.9|5922.9|5926.4|5920.4|26
1633012380000|2021-09-30 14:33:00|5927.6|5921.6|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|21
1633012390000|2021-09-30 14:33:10|5927.9|5921.9|5929.4|5923.4|5929.4|5923.4|5927.9|5921.9|6
1633012400000|2021-09-30 14:33:20|5928.9|5922.9|5930.6|5924.6|5930.6|5924.6|5928.9|5922.9|8
1633012410000|2021-09-30 14:33:30|5930.7|5924.7|5932.9|5926.9|5933.4|5927.4|5930.2|5924.2|18
1633012420000|2021-09-30 14:33:40|5934.7|5928.7|5937.1|5931.1|5937.1|5931.1|5934.7|5928.7|10
1633012430000|2021-09-30 14:33:50|5936.9|5930.9|5933.6|5927.6|5936.9|5930.9|5933.1|5927.1|16
1633012440000|2021-09-30 14:34:00|5933.2|5927.2|5933.7|5927.7|5934.1|5928.1|5932.7|5926.7|16
1633012450000|2021-09-30 14:34:10|5934.1|5928.1|5933.1|5927.1|5934.1|5928.1|5933.1|5927.1|2
1633012460000|2021-09-30 14:34:20|5932.7|5926.7|5931.1|5925.1|5932.7|5926.7|5930.2|5924.2|8
1633012470000|2021-09-30 14:34:30|5930.7|5924.7|5928.7|5922.7|5930.7|5924.7|5928.7|5922.7|9
1633012480000|2021-09-30 14:34:40|5928.4|5922.4|5926.1|5920.1|5928.4|5922.4|5926.1|5920.1|2
1633012490000|2021-09-30 14:34:50|5926.4|5920.4|5928.6|5922.6|5929.6|5923.6|5926.4|5920.4|12
1633012500000|2021-09-30 14:35:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|7
1633012510000|2021-09-30 14:35:10|5930.9|5924.9|5932.1|5926.1|5932.1|5926.1|5930.9|5924.9|6
1633012520000|2021-09-30 14:35:20|5933.1|5927.1|5932.1|5926.1|5933.1|5927.1|5932.1|5926.1|11
1633012530000|2021-09-30 14:35:30|5931.6|5925.6|5930.6|5924.6|5931.6|5925.6|5930.1|5924.1|7
1633012540000|2021-09-30 14:35:40|5931.1|5925.1|5930.6|5924.6|5931.6|5925.6|5930.6|5924.6|4
1633012550000|2021-09-30 14:35:50|5931.6|5925.6|5935.1|5929.1|5935.1|5929.1|5931.6|5925.6|9
1633012560000|2021-09-30 14:36:00|5934.7|5928.7|5940.1|5934.1|5946.2|5940.2|5934.6|5928.6|109
1633012570000|2021-09-30 14:36:10|5941.1|5935.1|5939.1|5933.1|5942.6|5936.6|5939.1|5933.1|53
1633012580000|2021-09-30 14:36:20|5939.7|5933.7|5935.1|5929.1|5939.7|5933.7|5934.1|5928.1|46
1633012590000|2021-09-30 14:36:30|5937.1|5931.1|5938.6|5932.6|5939.6|5933.6|5937.1|5931.1|26
1633012600000|2021-09-30 14:36:40|5938.2|5932.2|5936.1|5930.1|5939.6|5933.6|5936.1|5930.1|13
1633012610000|2021-09-30 14:36:50|5935.1|5929.1|5935.9|5929.9|5936.1|5930.1|5935.1|5929.1|10
1633012620000|2021-09-30 14:37:00|5936.1|5930.1|5936.6|5930.6|5939.1|5933.1|5936.1|5930.1|14
1633012630000|2021-09-30 14:37:10|5936.9|5930.9|5939.4|5933.4|5939.4|5933.4|5936.9|5930.9|17
1633012640000|2021-09-30 14:37:20|5939.1|5933.1|5939.4|5933.4|5939.9|5933.9|5939.1|5933.1|7
1633012650000|2021-09-30 14:37:30|5941.1|5935.1|5941.4|5935.4|5941.7|5935.7|5941.1|5935.1|7
1633012660000|2021-09-30 14:37:40|5942.9|5936.9|5943.1|5937.1|5944.1|5938.1|5942.9|5936.9|11
1633012670000|2021-09-30 14:37:50|5942.7|5936.7|5944.1|5938.1|5946.1|5940.1|5942.2|5936.2|24
1633012680000|2021-09-30 14:38:00|5942.7|5936.7|5942.1|5936.1|5942.7|5936.7|5942.1|5936.1|7
1633012690000|2021-09-30 14:38:10|5942.2|5936.2|5941.9|5935.9|5943.1|5937.1|5941.9|5935.9|6
1633012700000|2021-09-30 14:38:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5940.6|5934.6|11
1633012710000|2021-09-30 14:38:30|5941.1|5935.1|5939.6|5933.6|5941.1|5935.1|5938.9|5932.9|4
1633012720000|2021-09-30 14:38:40|5940.1|5934.1|5938.1|5932.1|5940.1|5934.1|5937.7|5931.7|7
1633012730000|2021-09-30 14:38:50|5938.2|5932.2|5938.7|5932.7|5940.6|5934.6|5938.2|5932.2|7
1633012740000|2021-09-30 14:39:00|5939.1|5933.1|5937.1|5931.1|5940.6|5934.6|5937.1|5931.1|44
1633012750000|2021-09-30 14:39:10|5936.7|5930.7|5938.1|5932.1|5938.1|5932.1|5936.7|5930.7|4
1633012760000|2021-09-30 14:39:20|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5935.2|5929.2|15
1633012770000|2021-09-30 14:39:30|5935.7|5929.7|5932.7|5926.7|5935.7|5929.7|5932.7|5926.7|30
1633012780000|2021-09-30 14:39:40|5933.1|5927.1|5934.4|5928.4|5934.4|5928.4|5932.7|5926.7|19
1633012790000|2021-09-30 14:39:50|5934.6|5928.6|5933.9|5927.9|5934.6|5928.6|5933.1|5927.1|2
1633012800000|2021-09-30 14:40:00|5934.1|5928.1|5934.4|5928.4|5934.4|5928.4|5933.6|5927.6|9
1633012810000|2021-09-30 14:40:10|5933.7|5927.7|5933.2|5927.2|5934.1|5928.1|5933.2|5927.2|21
1633012820000|2021-09-30 14:40:20|5932.9|5926.9|5933.1|5927.1|5935.1|5929.1|5932.2|5926.2|82
1633012830000|2021-09-30 14:40:30|5936.1|5930.1|5932.9|5926.9|5936.1|5930.1|5932.9|5926.9|17
1633012840000|2021-09-30 14:40:40|5933.1|5927.1|5933.1|5927.1|5934.6|5928.6|5932.7|5926.7|23
1633012850000|2021-09-30 14:40:50|5934.7|5928.7|5934.1|5928.1|5935.1|5929.1|5933.7|5927.7|12
1633012860000|2021-09-30 14:41:00|5934.4|5928.4|5932.7|5926.7|5934.6|5928.6|5932.7|5926.7|11
1633012870000|2021-09-30 14:41:10|5932.4|5926.4|5929.4|5923.4|5932.9|5926.9|5929.4|5923.4|3
1633012880000|2021-09-30 14:41:20|5930.1|5924.1|5930.6|5924.6|5930.7|5924.7|5929.6|5923.6|8
1633012890000|2021-09-30 14:41:30|5931.4|5925.4|5935.1|5929.1|5935.1|5929.1|5931.4|5925.4|41
1633012900000|2021-09-30 14:41:40|5934.7|5928.7|5933.1|5927.1|5934.7|5928.7|5932.9|5926.9|3
1633012910000|2021-09-30 14:41:50|5933.4|5927.4|5931.6|5925.6|5933.4|5927.4|5931.6|5925.6|2
1633012920000|2021-09-30 14:42:00|5931.1|5925.1|5933.1|5927.1|5933.4|5927.4|5931.1|5925.1|8
1633012930000|2021-09-30 14:42:10|5932.4|5926.4|5932.6|5926.6|5933.4|5927.4|5931.6|5925.6|7
1633012940000|2021-09-30 14:42:20|5932.2|5926.2|5929.1|5923.1|5932.2|5926.2|5928.6|5922.6|13
1633012950000|2021-09-30 14:42:30|5929.9|5923.9|5927.4|5921.4|5930.4|5924.4|5927.4|5921.4|13
1633012960000|2021-09-30 14:42:40|5927.6|5921.6|5930.6|5924.6|5931.4|5925.4|5926.7|5920.7|24
1633012970000|2021-09-30 14:42:50|5930.1|5924.1|5928.4|5922.4|5930.1|5924.1|5928.4|5922.4|2
1633012980000|2021-09-30 14:43:00|5928.6|5922.6|5928.6|5922.6|5930.1|5924.1|5928.6|5922.6|4
1633012990000|2021-09-30 14:43:10|5929.1|5923.1|5931.6|5925.6|5931.9|5925.9|5929.1|5923.1|9
1633013000000|2021-09-30 14:43:20|5931.1|5925.1|5932.1|5926.1|5932.6|5926.6|5931.1|5925.1|6
1633013010000|2021-09-30 14:43:30|5932.4|5926.4|5932.2|5926.2|5933.1|5927.1|5932.1|5926.1|5
1633013020000|2021-09-30 14:43:40|5932.4|5926.4|5930.1|5924.1|5932.6|5926.6|5929.1|5923.1|2
1633013030000|2021-09-30 14:43:50|5930.6|5924.6|5927.6|5921.6|5930.6|5924.6|5926.9|5920.9|20
1633013040000|2021-09-30 14:44:00|5927.2|5921.2|5930.1|5924.1|5930.1|5924.1|5927.2|5921.2|13
1633013050000|2021-09-30 14:44:10|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5928.6|5922.6|7
1633013060000|2021-09-30 14:44:20|5928.1|5922.1|5928.6|5922.6|5929.6|5923.6|5928.1|5922.1|5
1633013070000|2021-09-30 14:44:30|5928.9|5922.9|5928.1|5922.1|5929.1|5923.1|5927.7|5921.7|27
1633013080000|2021-09-30 14:44:40|5927.7|5921.7|5926.4|5920.4|5928.1|5922.1|5926.1|5920.1|3
1633013090000|2021-09-30 14:44:50|5927.6|5921.6|5927.6|5921.6|5928.6|5922.6|5927.1|5921.1|28
1633013100000|2021-09-30 14:45:00|5927.1|5921.1|5926.6|5920.6|5927.4|5921.4|5926.2|5920.2|38
1633013110000|2021-09-30 14:45:10|5926.2|5920.2|5927.9|5921.9|5927.9|5921.9|5926.2|5920.2|25
1633013120000|2021-09-30 14:45:20|5928.1|5922.1|5929.1|5923.1|5929.1|5923.1|5928.1|5922.1|7
1633013130000|2021-09-30 14:45:30|5929.6|5923.6|5929.4|5923.4|5929.9|5923.9|5928.7|5922.7|7
1633013140000|2021-09-30 14:45:40|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.4|5923.4|15
1633013150000|2021-09-30 14:45:50|||||||||1
1633013160000|2021-09-30 14:46:00|5931.4|5925.4|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|13
1633013170000|2021-09-30 14:46:10|5930.7|5924.7|5930.6|5924.6|5931.4|5925.4|5930.6|5924.6|2
1633013180000|2021-09-30 14:46:20|5931.1|5925.1|5931.4|5925.4|5931.4|5925.4|5931.1|5925.1|36
1633013190000|2021-09-30 14:46:30|5930.8|5924.8|5928.6|5922.6|5930.8|5924.8|5928.6|5922.6|6
1633013200000|2021-09-30 14:46:40|5929.1|5923.1|5930.1|5924.1|5930.1|5924.1|5928.1|5922.1|14
1633013210000|2021-09-30 14:46:50|5930.6|5924.6|5930.6|5924.6|5931.4|5925.4|5930.6|5924.6|80
1633013220000|2021-09-30 14:47:00|5930.4|5924.4|5933.1|5927.1|5933.1|5927.1|5929.9|5923.9|145
1633013230000|2021-09-30 14:47:10|5932.9|5926.9|5933.1|5927.1|5933.1|5927.1|5932.9|5926.9|26
1633013240000|2021-09-30 14:47:20|||||||||27
1633013250000|2021-09-30 14:47:30|5933.2|5927.2|5939.9|5933.9|5939.9|5933.9|5933.2|5927.2|123
1633013260000|2021-09-30 14:47:40|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5939.7|5933.7|11
1633013270000|2021-09-30 14:47:50|5939.7|5933.7|5943.1|5937.1|5944.4|5938.4|5938.9|5932.9|24
1633013280000|2021-09-30 14:48:00|5943.9|5937.9|5944.4|5938.4|5944.9|5938.9|5943.6|5937.6|25
1633013290000|2021-09-30 14:48:10|5944.1|5938.1|5946.4|5940.4|5946.6|5940.6|5944.1|5938.1|32
1633013300000|2021-09-30 14:48:20|5946.1|5940.1|5946.1|5940.1|5946.9|5940.9|5946.1|5940.1|15
1633013310000|2021-09-30 14:48:30|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|9
1633013320000|2021-09-30 14:48:40|5947.8|5941.8|5949.1|5943.1|5950.1|5944.1|5947.8|5941.8|23
1633013330000|2021-09-30 14:48:50|5949.2|5943.2|5950.1|5944.1|5950.9|5944.9|5949.1|5943.1|28
1633013340000|2021-09-30 14:49:00|5950.4|5944.4|5950.1|5944.1|5950.4|5944.4|5950.1|5944.1|12
1633013350000|2021-09-30 14:49:10|5950.4|5944.4|5949.6|5943.6|5950.4|5944.4|5949.6|5943.6|11
1633013360000|2021-09-30 14:49:20|5949.7|5943.7|5950.1|5944.1|5950.1|5944.1|5949.4|5943.4|4
1633013370000|2021-09-30 14:49:30|5950.2|5944.2|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|2
1633013380000|2021-09-30 14:49:40|5950.9|5944.9|5951.1|5945.1|5951.4|5945.4|5950.4|5944.4|19
1633013390000|2021-09-30 14:49:50|5951.4|5945.4|5949.9|5943.9|5951.9|5945.9|5949.9|5943.9|58
1633013400000|2021-09-30 14:50:00|5950.1|5944.1|5950.1|5944.1|5951.1|5945.1|5949.9|5943.9|14
1633013410000|2021-09-30 14:50:10|5949.9|5943.9|5952.4|5946.4|5952.4|5946.4|5949.9|5943.9|15
1633013420000|2021-09-30 14:50:20|5952.6|5946.6|5952.4|5946.4|5953.1|5947.1|5952.2|5946.2|12
1633013430000|2021-09-30 14:50:30|5952.6|5946.6|5951.1|5945.1|5952.6|5946.6|5950.9|5944.9|59
1633013440000|2021-09-30 14:50:40|5950.9|5944.9|5952.1|5946.1|5952.4|5946.4|5950.9|5944.9|14
1633013450000|2021-09-30 14:50:50|5951.9|5945.9|5952.4|5946.4|5952.9|5946.9|5951.9|5945.9|25
1633013460000|2021-09-30 14:51:00|5953.1|5947.1|5950.6|5944.6|5953.1|5947.1|5950.6|5944.6|30
1633013470000|2021-09-30 14:51:10|5950.1|5944.1|5950.1|5944.1|5950.6|5944.6|5949.9|5943.9|12
1633013480000|2021-09-30 14:51:20|5950.4|5944.4|5950.7|5944.7|5950.7|5944.7|5949.5|5943.5|2
1633013490000|2021-09-30 14:51:30|5950.4|5944.4|5946.1|5940.1|5950.4|5944.4|5946.1|5940.1|19
1633013500000|2021-09-30 14:51:40|5945.7|5939.7|5947.1|5941.1|5947.4|5941.4|5945.7|5939.7|21
1633013510000|2021-09-30 14:51:50|5946.1|5940.1|5944.6|5938.6|5946.1|5940.1|5944.6|5938.6|5
1633013520000|2021-09-30 14:52:00|5944.1|5938.1|5944.1|5938.1|5945.1|5939.1|5943.9|5937.9|62
1633013530000|2021-09-30 14:52:10|5943.9|5937.9|5942.4|5936.4|5943.9|5937.9|5939.6|5933.6|34
1633013540000|2021-09-30 14:52:20|5942.9|5936.9|5942.6|5936.6|5945.1|5939.1|5941.4|5935.4|32
1633013550000|2021-09-30 14:52:30|5942.9|5936.9|5943.4|5937.4|5943.6|5937.6|5942.6|5936.6|3
1633013560000|2021-09-30 14:52:40|5943.1|5937.1|5941.9|5935.9|5944.2|5938.2|5941.9|5935.9|13
1633013570000|2021-09-30 14:52:50|5940.5|5934.5|5942.2|5936.2|5942.4|5936.4|5940.5|5934.5|13
1633013580000|2021-09-30 14:53:00|5941.4|5935.4|5941.1|5935.1|5941.4|5935.4|5941.1|5935.1|4
1633013590000|2021-09-30 14:53:10|5940.6|5934.6|5938.1|5932.1|5940.6|5934.6|5937.1|5931.1|21
1633013600000|2021-09-30 14:53:20|5938.4|5932.4|5934.9|5928.9|5938.4|5932.4|5934.4|5928.4|10
1633013610000|2021-09-30 14:53:30|5934.4|5928.4|5933.1|5927.1|5936.1|5930.1|5933.1|5927.1|23
1633013620000|2021-09-30 14:53:40|5933.6|5927.6|5934.4|5928.4|5935.4|5929.4|5933.6|5927.6|7
1633013630000|2021-09-30 14:53:50|5934.1|5928.1|5932.4|5926.4|5934.1|5928.1|5932.1|5926.1|13
1633013640000|2021-09-30 14:54:00|5934.7|5928.7|5934.1|5928.1|5934.7|5928.7|5934.1|5928.1|5
1633013650000|2021-09-30 14:54:10|5934.4|5928.4|5931.6|5925.6|5934.4|5928.4|5931.6|5925.6|12
1633013660000|2021-09-30 14:54:20|5932.1|5926.1|5930.6|5924.6|5932.1|5926.1|5930.1|5924.1|25
1633013670000|2021-09-30 14:54:30|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.1|5924.1|12
1633013680000|2021-09-30 14:54:40|5932.1|5926.1|5932.4|5926.4|5933.1|5927.1|5932.1|5926.1|8
1633013690000|2021-09-30 14:54:50|5932.6|5926.6|5931.6|5925.6|5932.6|5926.6|5931.1|5925.1|32
1633013700000|2021-09-30 14:55:00|5932.4|5926.4|5932.1|5926.1|5932.4|5926.4|5932.1|5926.1|2
1633013710000|2021-09-30 14:55:10|5935.1|5929.1|5933.6|5927.6|5935.6|5929.6|5933.1|5927.1|31
1633013720000|2021-09-30 14:55:20|5933.4|5927.4|5931.6|5925.6|5934.1|5928.1|5931.6|5925.6|7
1633013730000|2021-09-30 14:55:30|5931.4|5925.4|5927.4|5921.4|5931.4|5925.4|5927.4|5921.4|8
1633013740000|2021-09-30 14:55:40|5927.6|5921.6|5925.1|5919.1|5927.6|5921.6|5925.1|5919.1|14
1633013750000|2021-09-30 14:55:50|5924.7|5918.7|5919.9|5913.9|5924.7|5918.7|5919.4|5913.4|24
1633013760000|2021-09-30 14:56:00|5920.5|5914.5|5922.6|5916.6|5924.6|5918.6|5920.5|5914.5|24
1633013770000|2021-09-30 14:56:10|5922.2|5916.2|5922.1|5916.1|5923.1|5917.1|5922.1|5916.1|14
1633013780000|2021-09-30 14:56:20|5921.9|5915.9|5922.1|5916.1|5922.1|5916.1|5921.1|5915.1|25
1633013790000|2021-09-30 14:56:30|5922.4|5916.4|5921.1|5915.1|5922.4|5916.4|5921.1|5915.1|2
1633013800000|2021-09-30 14:56:40|5920.1|5914.1|5920.1|5914.1|5920.6|5914.6|5919.6|5913.6|9
1633013810000|2021-09-30 14:56:50|5920.2|5914.2|5917.4|5911.4|5920.6|5914.6|5916.9|5910.9|29
1633013820000|2021-09-30 14:57:00|5916.9|5910.9|5917.4|5911.4|5917.4|5911.4|5916.9|5910.9|6
1633013830000|2021-09-30 14:57:10|5917.1|5911.1|5916.7|5910.7|5917.4|5911.4|5916.7|5910.7|15
1633013840000|2021-09-30 14:57:20|5916.4|5910.4|5917.6|5911.6|5917.6|5911.6|5916.1|5910.1|42
1633013850000|2021-09-30 14:57:30|5918.6|5912.6|5915.7|5909.7|5919.1|5913.1|5915.7|5909.7|30
1633013860000|2021-09-30 14:57:40|5915.2|5909.2|5912.6|5906.6|5915.2|5909.2|5912.1|5906.1|13
1633013870000|2021-09-30 14:57:50|5913.1|5907.1|5912.6|5906.6|5913.6|5907.6|5911.9|5905.9|7
1633013880000|2021-09-30 14:58:00|5912.1|5906.1|5913.6|5907.6|5913.6|5907.6|5912.1|5906.1|8
1633013890000|2021-09-30 14:58:10|5913.4|5907.4|5913.1|5907.1|5913.4|5907.4|5913.1|5907.1|5
1633013900000|2021-09-30 14:58:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5909.6|5903.6|14
1633013910000|2021-09-30 14:58:30|5911.4|5905.4|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|3
1633013920000|2021-09-30 14:58:40|5912.6|5906.6|5909.6|5903.6|5913.6|5907.6|5909.6|5903.6|14
1633013930000|2021-09-30 14:58:50|5909.9|5903.9|5910.4|5904.4|5910.4|5904.4|5909.6|5903.6|2
1633013940000|2021-09-30 14:59:00|5910.1|5904.1|5914.2|5908.2|5914.2|5908.2|5909.9|5903.9|9
1633013950000|2021-09-30 14:59:10|5914.6|5908.6|5913.1|5907.1|5914.6|5908.6|5913.1|5907.1|11
1633013960000|2021-09-30 14:59:20|5913.2|5907.2|5912.9|5906.9|5913.6|5907.6|5912.4|5906.4|8
1633013970000|2021-09-30 14:59:30|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|51
1633013980000|2021-09-30 14:59:40|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|1
1633013990000|2021-09-30 14:59:50|5913.9|5907.9|5915.1|5909.1|5915.1|5909.1|5913.9|5907.9|9
1633014000000|2021-09-30 15:00:00|5914.6|5908.6|5913.9|5907.9|5914.6|5908.6|5913.9|5907.9|39
1633014010000|2021-09-30 15:00:10|5915.1|5909.1|5916.4|5910.4|5916.6|5910.6|5915.1|5909.1|20
1633014020000|2021-09-30 15:00:20|5916.1|5910.1|5920.6|5914.6|5920.6|5914.6|5915.7|5909.7|12
1633014030000|2021-09-30 15:00:30|5920.9|5914.9|5920.4|5914.4|5921.1|5915.1|5919.9|5913.9|9
1633014040000|2021-09-30 15:00:40|5919.4|5913.4|5916.6|5910.6|5919.4|5913.4|5916.6|5910.6|10
1633014050000|2021-09-30 15:00:50|5917.1|5911.1|5918.1|5912.1|5918.6|5912.6|5917.1|5911.1|7
1633014060000|2021-09-30 15:01:00|5918.4|5912.4|5922.6|5916.6|5922.6|5916.6|5918.4|5912.4|13
1633014070000|2021-09-30 15:01:10|5922.4|5916.4|5922.6|5916.6|5923.6|5917.6|5921.6|5915.6|20
1633014080000|2021-09-30 15:01:20|5923.1|5917.1|5925.1|5919.1|5925.1|5919.1|5922.6|5916.6|27
1633014090000|2021-09-30 15:01:30|5924.2|5918.2|5921.1|5915.1|5924.2|5918.2|5921.1|5915.1|19
1633014100000|2021-09-30 15:01:40|5920.1|5914.1|5918.1|5912.1|5920.6|5914.6|5917.4|5911.4|57
1633014110000|2021-09-30 15:01:50|5917.1|5911.1|5915.1|5909.1|5917.1|5911.1|5914.9|5908.9|20
1633014120000|2021-09-30 15:02:00|5914.7|5908.7|5912.1|5906.1|5914.7|5908.7|5912.1|5906.1|39
1633014130000|2021-09-30 15:02:10|5912.4|5906.4|5912.1|5906.1|5913.6|5907.6|5912.1|5906.1|13
1633014140000|2021-09-30 15:02:20|5910.6|5904.6|5911.1|5905.1|5911.7|5905.7|5910.1|5904.1|14
1633014150000|2021-09-30 15:02:30|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|10
1633014160000|2021-09-30 15:02:40|5912.2|5906.2|5910.6|5904.6|5912.2|5906.2|5910.1|5904.1|16
1633014170000|2021-09-30 15:02:50|5912.2|5906.2|5914.1|5908.1|5914.1|5908.1|5912.2|5906.2|16
1633014180000|2021-09-30 15:03:00|5914.4|5908.4|5913.1|5907.1|5914.4|5908.4|5912.1|5906.1|4
1633014190000|2021-09-30 15:03:10|5912.7|5906.7|5914.4|5908.4|5914.4|5908.4|5912.7|5906.7|2
1633014200000|2021-09-30 15:03:20|5916.6|5910.6|5916.6|5910.6|5917.2|5911.2|5916.2|5910.2|33
1633014210000|2021-09-30 15:03:30|5916.1|5910.1|5917.6|5911.6|5917.6|5911.6|5916.1|5910.1|7
1633014220000|2021-09-30 15:03:40|5917.2|5911.2|5914.9|5908.9|5917.6|5911.6|5914.9|5908.9|6
1633014230000|2021-09-30 15:03:50|5915.1|5909.1|5914.1|5908.1|5916.4|5910.4|5914.1|5908.1|23
1633014240000|2021-09-30 15:04:00|5914.4|5908.4|5909.6|5903.6|5915.7|5909.7|5909.1|5903.1|37
1633014250000|2021-09-30 15:04:10|5909.2|5903.2|5910.6|5904.6|5911.1|5905.1|5908.6|5902.6|6
1633014260000|2021-09-30 15:04:20|5911.6|5905.6|5914.6|5908.6|5914.6|5908.6|5910.9|5904.9|7
1633014270000|2021-09-30 15:04:30|5915.6|5909.6|5914.6|5908.6|5917.6|5911.6|5914.6|5908.6|12
1633014280000|2021-09-30 15:04:40|5915.1|5909.1|5916.6|5910.6|5916.6|5910.6|5913.6|5907.6|12
1633014290000|2021-09-30 15:04:50|5916.1|5910.1|5914.2|5908.2|5916.6|5910.6|5914.2|5908.2|5
1633014300000|2021-09-30 15:05:00|5914.7|5908.7|5919.1|5913.1|5919.1|5913.1|5914.2|5908.2|16
1633014310000|2021-09-30 15:05:10|5918.9|5912.9|5917.1|5911.1|5918.9|5912.9|5917.1|5911.1|9
1633014320000|2021-09-30 15:05:20|5916.7|5910.7|5911.1|5905.1|5918.1|5912.1|5911.1|5905.1|12
1633014330000|2021-09-30 15:05:30|5911.4|5905.4|5913.1|5907.1|5914.6|5908.6|5911.4|5905.4|10
1633014340000|2021-09-30 15:05:40|5912.1|5906.1|5911.6|5905.6|5912.9|5906.9|5910.7|5904.7|29
1633014350000|2021-09-30 15:05:50|5911.2|5905.2|5912.6|5906.6|5912.9|5906.9|5911.1|5905.1|35
1633014360000|2021-09-30 15:06:00|5912.4|5906.4|5911.6|5905.6|5912.9|5906.9|5911.1|5905.1|17
1633014370000|2021-09-30 15:06:10|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.6|5904.6|9
1633014380000|2021-09-30 15:06:20|5911.6|5905.6|5911.1|5905.1|5912.1|5906.1|5910.1|5904.1|17
1633014390000|2021-09-30 15:06:30|5910.6|5904.6|5911.4|5905.4|5911.4|5905.4|5910.1|5904.1|4
1633014400000|2021-09-30 15:06:40|5911.1|5905.1|5911.4|5905.4|5911.9|5905.9|5911.1|5905.1|4
1633014410000|2021-09-30 15:06:50|5911.1|5905.1|5910.4|5904.4|5911.4|5905.4|5909.6|5903.6|18
1633014420000|2021-09-30 15:07:00|5907.6|5901.6|5912.4|5906.4|5912.6|5906.6|5907.6|5901.6|39
1633014430000|2021-09-30 15:07:10|5912.6|5906.6|5911.4|5905.4|5912.9|5906.9|5911.4|5905.4|8
1633014440000|2021-09-30 15:07:20|5911.1|5905.1|5911.9|5905.9|5911.9|5905.9|5910.9|5904.9|42
1633014450000|2021-09-30 15:07:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5911.9|5905.9|12
1633014460000|2021-09-30 15:07:40|5912.9|5906.9|5912.7|5906.7|5913.1|5907.1|5911.9|5905.9|43
1633014470000|2021-09-30 15:07:50|5916.1|5910.1|5918.6|5912.6|5921.2|5915.2|5915.4|5909.4|68
1633014480000|2021-09-30 15:08:00|5919.1|5913.1|5916.6|5910.6|5920.4|5914.4|5916.6|5910.6|14
1633014490000|2021-09-30 15:08:10|5916.1|5910.1|5916.9|5910.9|5916.9|5910.9|5916.1|5910.1|11
1633014500000|2021-09-30 15:08:20|5919.6|5913.6|5920.6|5914.6|5922.6|5916.6|5919.6|5913.6|43
1633014510000|2021-09-30 15:08:30|5920.1|5914.1|5919.6|5913.6|5920.6|5914.6|5919.6|5913.6|15
1633014520000|2021-09-30 15:08:40|5919.2|5913.2|5918.6|5912.6|5920.1|5914.1|5918.1|5912.1|4
1633014530000|2021-09-30 15:08:50|5918.2|5912.2|5914.6|5908.6|5918.2|5912.2|5914.6|5908.6|6
1633014540000|2021-09-30 15:09:00|5915.1|5909.1|5919.1|5913.1|5919.1|5913.1|5915.1|5909.1|5
1633014550000|2021-09-30 15:09:10|5918.1|5912.1|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|8
1633014560000|2021-09-30 15:09:20|5917.7|5911.7|5918.6|5912.6|5918.6|5912.6|5917.2|5911.2|7
1633014570000|2021-09-30 15:09:30|5919.1|5913.1|5917.1|5911.1|5919.1|5913.1|5917.1|5911.1|8
1633014580000|2021-09-30 15:09:40|5916.7|5910.7|5916.9|5910.9|5917.1|5911.1|5916.1|5910.1|4
1633014590000|2021-09-30 15:09:50|5917.1|5911.1|5915.7|5909.7|5918.6|5912.6|5915.7|5909.7|17
1633014600000|2021-09-30 15:10:00|5915.9|5909.9|5919.6|5913.6|5920.1|5914.1|5915.4|5909.4|21
1633014610000|2021-09-30 15:10:10|5919.9|5913.9|5918.1|5912.1|5920.1|5914.1|5918.1|5912.1|15
1633014620000|2021-09-30 15:10:20|5918.4|5912.4|5917.9|5911.9|5918.6|5912.6|5917.6|5911.6|2
1633014630000|2021-09-30 15:10:30|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|12
1633014640000|2021-09-30 15:10:40|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5918.1|5912.1|3
1633014650000|2021-09-30 15:10:50|5918.6|5912.6|5917.2|5911.2|5918.6|5912.6|5917.2|5911.2|8
1633014660000|2021-09-30 15:11:00|5917.1|5911.1|5918.9|5912.9|5918.9|5912.9|5917.1|5911.1|8
1633014670000|2021-09-30 15:11:10|5917.6|5911.6|5916.9|5910.9|5917.6|5911.6|5916.4|5910.4|14
1633014680000|2021-09-30 15:11:20|5917.2|5911.2|5913.6|5907.6|5917.6|5911.6|5912.2|5906.2|10
1633014690000|2021-09-30 15:11:30|5913.4|5907.4|5910.6|5904.6|5913.4|5907.4|5910.6|5904.6|29
1633014700000|2021-09-30 15:11:40|5910.2|5904.2|5909.6|5903.6|5910.9|5904.9|5909.6|5903.6|13
1633014710000|2021-09-30 15:11:50|5909.9|5903.9|5908.4|5902.4|5909.9|5903.9|5908.4|5902.4|16
1633014720000|2021-09-30 15:12:00|5910.6|5904.6|5908.4|5902.4|5911.6|5905.6|5908.4|5902.4|6
1633014730000|2021-09-30 15:12:10|5908.7|5902.7|5910.4|5904.4|5910.4|5904.4|5908.7|5902.7|10
1633014740000|2021-09-30 15:12:20|5910.9|5904.9|5913.4|5907.4|5914.6|5908.6|5910.4|5904.4|3
1633014750000|2021-09-30 15:12:30|5913.6|5907.6|5914.4|5908.4|5914.4|5908.4|5913.4|5907.4|6
1633014760000|2021-09-30 15:12:40|5913.7|5907.7|5914.1|5908.1|5914.4|5908.4|5913.4|5907.4|11
1633014770000|2021-09-30 15:12:50|5913.9|5907.9|5909.4|5903.4|5913.9|5907.9|5909.4|5903.4|21
1633014780000|2021-09-30 15:13:00|5909.1|5903.1|5910.6|5904.6|5911.1|5905.1|5908.4|5902.4|83
1633014790000|2021-09-30 15:13:10|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|15
1633014800000|2021-09-30 15:13:20|||||||||1
1633014810000|2021-09-30 15:13:30|||||||||6
1633014820000|2021-09-30 15:13:40|5910.4|5904.4|5911.1|5905.1|5911.1|5905.1|5910.4|5904.4|5
1633014830000|2021-09-30 15:13:50|5910.4|5904.4|5909.6|5903.6|5910.7|5904.7|5909.1|5903.1|28
1633014840000|2021-09-30 15:14:00|5909.1|5903.1|5909.1|5903.1|5910.9|5904.9|5908.1|5902.1|38
1633014850000|2021-09-30 15:14:10|||||||||14
1633014860000|2021-09-30 15:14:20|5908.2|5902.2|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|9
1633014870000|2021-09-30 15:14:30|5908.2|5902.2|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|13
1633014880000|2021-09-30 15:14:40|5908.4|5902.4|5908.1|5902.1|5908.4|5902.4|5907.6|5901.6|27
1633014890000|2021-09-30 15:14:50|5909.1|5903.1|5907.6|5901.6|5911.4|5905.4|5907.6|5901.6|22
1633014900000|2021-09-30 15:15:00|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|11
1633014910000|2021-09-30 15:15:10|5908.6|5902.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|6
1633014920000|2021-09-30 15:15:20|5909.9|5903.9|5911.6|5905.6|5913.1|5907.1|5909.9|5903.9|25
1633014930000|2021-09-30 15:15:30|5910.6|5904.6|5910.9|5904.9|5912.6|5906.6|5909.6|5903.6|21
1633014940000|2021-09-30 15:15:40|5910.6|5904.6|5909.4|5903.4|5910.6|5904.6|5909.1|5903.1|16
1633014950000|2021-09-30 15:15:50|5909.1|5903.1|5909.4|5903.4|5909.4|5903.4|5909.1|5903.1|27
1633014960000|2021-09-30 15:16:00|5909.7|5903.7|5914.4|5908.4|5914.4|5908.4|5909.7|5903.7|19
1633014970000|2021-09-30 15:16:10|5913.4|5907.4|5916.4|5910.4|5916.4|5910.4|5913.4|5907.4|4
1633014980000|2021-09-30 15:16:20|5916.9|5910.9|5915.1|5909.1|5917.1|5911.1|5915.1|5909.1|13
1633014990000|2021-09-30 15:16:30|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|2
1633015000000|2021-09-30 15:16:40|5915.9|5909.9|5915.4|5909.4|5917.1|5911.1|5915.1|5909.1|16
1633015010000|2021-09-30 15:16:50|5915.7|5909.7|5917.4|5911.4|5917.6|5911.6|5915.7|5909.7|5
1633015020000|2021-09-30 15:17:00|5916.9|5910.9|5918.6|5912.6|5918.6|5912.6|5916.6|5910.6|6
1633015030000|2021-09-30 15:17:10|5918.2|5912.2|5918.1|5912.1|5918.6|5912.6|5918.1|5912.1|2
1633015040000|2021-09-30 15:17:20|5918.6|5912.6|5923.1|5917.1|5923.1|5917.1|5918.4|5912.4|82
1633015050000|2021-09-30 15:17:30|5922.9|5916.9|5922.1|5916.1|5922.9|5916.9|5921.9|5915.9|14
1633015060000|2021-09-30 15:17:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|17
1633015070000|2021-09-30 15:17:50|5922.1|5916.1|5919.2|5913.2|5922.1|5916.1|5918.9|5912.9|9
1633015080000|2021-09-30 15:18:00|5918.9|5912.9|5916.1|5910.1|5919.2|5913.2|5916.1|5910.1|20
1633015090000|2021-09-30 15:18:10|5914.9|5908.9|5914.9|5908.9|5915.1|5909.1|5914.9|5908.9|1
1633015100000|2021-09-30 15:18:20|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|6
1633015110000|2021-09-30 15:18:30|5913.7|5907.7|5913.4|5907.4|5913.7|5907.7|5913.1|5907.1|4
1633015120000|2021-09-30 15:18:40|5911.6|5905.6|5913.6|5907.6|5914.1|5908.1|5911.1|5905.1|7
1633015130000|2021-09-30 15:18:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5913.9|5907.9|10
1633015140000|2021-09-30 15:19:00|5915.1|5909.1|5916.4|5910.4|5917.6|5911.6|5915.1|5909.1|44
1633015150000|2021-09-30 15:19:10|5916.6|5910.6|5916.6|5910.6|5917.4|5911.4|5916.1|5910.1|27
1633015160000|2021-09-30 15:19:20|5915.9|5909.9|5915.9|5909.9|5916.7|5910.7|5915.9|5909.9|1
1633015170000|2021-09-30 15:19:30|5915.4|5909.4|5912.9|5906.9|5915.4|5909.4|5912.9|5906.9|13
1633015180000|2021-09-30 15:19:40|5913.4|5907.4|5913.4|5907.4|5913.9|5907.9|5913.1|5907.1|16
1633015190000|2021-09-30 15:19:50|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.4|5907.4|30
1633015200000|2021-09-30 15:20:00|5913.4|5907.4|5916.1|5910.1|5916.4|5910.4|5913.4|5907.4|18
1633015210000|2021-09-30 15:20:10|5916.4|5910.4|5913.4|5907.4|5916.4|5910.4|5913.1|5907.1|34
1633015220000|2021-09-30 15:20:20|5913.9|5907.9|5913.1|5907.1|5913.9|5907.9|5913.1|5907.1|23
1633015230000|2021-09-30 15:20:30|5908.4|5902.4|5907.9|5901.9|5908.4|5902.4|5907.1|5901.1|10
1633015240000|2021-09-30 15:20:40|5907.1|5901.1|5909.1|5903.1|5909.4|5903.4|5907.1|5901.1|7
1633015250000|2021-09-30 15:20:50|5908.7|5902.7|5908.6|5902.6|5909.1|5903.1|5908.2|5902.2|3
1633015260000|2021-09-30 15:21:00|5909.1|5903.1|5909.1|5903.1|5911.9|5905.9|5909.1|5903.1|19
1633015270000|2021-09-30 15:21:10|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|31
1633015280000|2021-09-30 15:21:20|5908.9|5902.9|5910.1|5904.1|5911.6|5905.6|5908.6|5902.6|15
1633015290000|2021-09-30 15:21:30|5910.6|5904.6|5911.1|5905.1|5911.4|5905.4|5910.6|5904.6|4
1633015300000|2021-09-30 15:21:40|5910.6|5904.6|5910.4|5904.4|5910.7|5904.7|5910.4|5904.4|3
1633015310000|2021-09-30 15:21:50|5908.9|5902.9|5910.4|5904.4|5910.9|5904.9|5908.9|5902.9|7
1633015320000|2021-09-30 15:22:00|5910.6|5904.6|5911.1|5905.1|5911.4|5905.4|5910.6|5904.6|0
1633015330000|2021-09-30 15:22:10|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|8
1633015340000|2021-09-30 15:22:20|5908.9|5902.9|5910.1|5904.1|5910.1|5904.1|5908.9|5902.9|5
1633015350000|2021-09-30 15:22:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5908.9|5902.9|12
1633015360000|2021-09-30 15:22:40|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|14
1633015370000|2021-09-30 15:22:50|5909.4|5903.4|5908.6|5902.6|5909.4|5903.4|5907.6|5901.6|13
1633015380000|2021-09-30 15:23:00|5908.9|5902.9|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|5
1633015390000|2021-09-30 15:23:10|5908.2|5902.2|5904.1|5898.1|5908.2|5902.2|5904.1|5898.1|14
1633015400000|2021-09-30 15:23:20|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|13
1633015410000|2021-09-30 15:23:30|||||||||3
1633015420000|2021-09-30 15:23:40|5904.2|5898.2|5904.4|5898.4|5904.7|5898.7|5904.2|5898.2|2
1633015440000|2021-09-30 15:24:00|5904.9|5898.9|5911.6|5905.6|5911.6|5905.6|5904.9|5898.9|21
1633015450000|2021-09-30 15:24:10|5912.1|5906.1|5916.6|5910.6|5916.6|5910.6|5911.6|5905.6|21
1633015460000|2021-09-30 15:24:20|5916.2|5910.2|5916.1|5910.1|5916.6|5910.6|5915.1|5909.1|5
1633015470000|2021-09-30 15:24:30|5915.6|5909.6|5916.1|5910.1|5916.4|5910.4|5915.4|5909.4|19
1633015480000|2021-09-30 15:24:40|5915.1|5909.1|5916.4|5910.4|5916.7|5910.7|5914.1|5908.1|33
1633015490000|2021-09-30 15:24:50|5916.1|5910.1|5914.9|5908.9|5916.4|5910.4|5914.6|5908.6|7
1633015500000|2021-09-30 15:25:00|5914.4|5908.4|5916.1|5910.1|5916.6|5910.6|5914.4|5908.4|13
1633015510000|2021-09-30 15:25:10|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|9
1633015520000|2021-09-30 15:25:20|5916.9|5910.9|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|7
1633015530000|2021-09-30 15:25:30|5917.6|5911.6|5922.1|5916.1|5923.4|5917.4|5917.1|5911.1|78
1633015540000|2021-09-30 15:25:40|5922.4|5916.4|5919.6|5913.6|5922.4|5916.4|5919.6|5913.6|7
1633015550000|2021-09-30 15:25:50|5918.6|5912.6|5918.6|5912.6|5919.6|5913.6|5917.6|5911.6|12
1633015560000|2021-09-30 15:26:00|5917.9|5911.9|5918.7|5912.7|5919.1|5913.1|5917.6|5911.6|10
1633015570000|2021-09-30 15:26:10|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|15
1633015580000|2021-09-30 15:26:20|5918.6|5912.6|5918.6|5912.6|5919.1|5913.1|5918.1|5912.1|7
1633015600000|2021-09-30 15:26:40|5918.1|5912.1|5921.6|5915.6|5922.1|5916.1|5917.6|5911.6|8
1633015610000|2021-09-30 15:26:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|1
1633015620000|2021-09-30 15:27:00|5921.4|5915.4|5920.1|5914.1|5921.6|5915.6|5919.6|5913.6|3
1633015630000|2021-09-30 15:27:10|5921.4|5915.4|5921.1|5915.1|5921.4|5915.4|5921.1|5915.1|4
1633015640000|2021-09-30 15:27:20|5920.7|5914.7|5920.1|5914.1|5920.7|5914.7|5920.1|5914.1|7
1633015650000|2021-09-30 15:27:30|5919.9|5913.9|5918.1|5912.1|5919.9|5913.9|5917.6|5911.6|20
1633015660000|2021-09-30 15:27:40|5918.4|5912.4|5918.1|5912.1|5918.9|5912.9|5918.1|5912.1|3
1633015670000|2021-09-30 15:27:50|5917.7|5911.7|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|4
1633015680000|2021-09-30 15:28:00|5917.9|5911.9|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|1
1633015690000|2021-09-30 15:28:10|5918.1|5912.1|5918.4|5912.4|5918.9|5912.9|5917.1|5911.1|8
1633015700000|2021-09-30 15:28:20|5918.1|5912.1|5918.1|5912.1|5918.4|5912.4|5918.1|5912.1|0
1633015710000|2021-09-30 15:28:30|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5916.6|5910.6|6
1633015720000|2021-09-30 15:28:40|5917.1|5911.1|5915.4|5909.4|5917.6|5911.6|5915.1|5909.1|6
1633015730000|2021-09-30 15:28:50|5915.1|5909.1|5913.1|5907.1|5915.1|5909.1|5912.6|5906.6|9
1633015740000|2021-09-30 15:29:00|5913.4|5907.4|5915.1|5909.1|5916.4|5910.4|5913.4|5907.4|4
1633015750000|2021-09-30 15:29:10|5913.7|5907.7|5911.4|5905.4|5913.7|5907.7|5911.4|5905.4|10
1633015760000|2021-09-30 15:29:20|5911.1|5905.1|5910.6|5904.6|5911.4|5905.4|5910.6|5904.6|4
1633015770000|2021-09-30 15:29:30|5910.9|5904.9|5911.1|5905.1|5911.4|5905.4|5910.1|5904.1|1
1633015780000|2021-09-30 15:29:40|5910.6|5904.6|5911.4|5905.4|5911.9|5905.9|5910.6|5904.6|3
1633015790000|2021-09-30 15:29:50|5911.1|5905.1|5911.4|5905.4|5911.4|5905.4|5911.1|5905.1|5
1633015800000|2021-09-30 15:30:00|5911.9|5905.9|5912.4|5906.4|5914.1|5908.1|5911.9|5905.9|9
1633015810000|2021-09-30 15:30:10|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5910.9|5904.9|15
1633015820000|2021-09-30 15:30:20|5911.1|5905.1|5911.6|5905.6|5912.4|5906.4|5911.1|5905.1|1
1633015830000|2021-09-30 15:30:30|5912.2|5906.2|5912.9|5906.9|5912.9|5906.9|5910.9|5904.9|8
1633015840000|2021-09-30 15:30:40|5912.1|5906.1|5912.9|5906.9|5912.9|5906.9|5912.1|5906.1|5
1633015850000|2021-09-30 15:30:50|5912.4|5906.4|5909.6|5903.6|5912.4|5906.4|5909.6|5903.6|9
1633015860000|2021-09-30 15:31:00|5910.1|5904.1|5914.1|5908.1|5914.4|5908.4|5910.1|5904.1|10
1633015870000|2021-09-30 15:31:10|5913.9|5907.9|5911.6|5905.6|5913.9|5907.9|5911.6|5905.6|3
1633015880000|2021-09-30 15:31:20|5911.2|5905.2|5911.1|5905.1|5911.6|5905.6|5910.6|5904.6|4
1633015890000|2021-09-30 15:31:30|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|13
1633015900000|2021-09-30 15:31:40|||||||||5
1633015910000|2021-09-30 15:31:50|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5
1633015920000|2021-09-30 15:32:00|5909.7|5903.7|5909.4|5903.4|5909.7|5903.7|5909.1|5903.1|7
1633015930000|2021-09-30 15:32:10|5909.7|5903.7|5911.9|5905.9|5912.2|5906.2|5909.7|5903.7|4
1633015940000|2021-09-30 15:32:20|5912.2|5906.2|5912.2|5906.2|5912.5|5906.5|5911.9|5905.9|3
1633015950000|2021-09-30 15:32:30|5911.9|5905.9|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|5
1633015960000|2021-09-30 15:32:40|5911.9|5905.9|5910.1|5904.1|5911.9|5905.9|5910.1|5904.1|7
1633015970000|2021-09-30 15:32:50|5909.6|5903.6|5913.7|5907.7|5913.7|5907.7|5909.1|5903.1|25
1633015980000|2021-09-30 15:33:00|5914.6|5908.6|5914.1|5908.1|5916.1|5910.1|5914.1|5908.1|16
1633015990000|2021-09-30 15:33:10|5913.7|5907.7|5914.6|5908.6|5915.4|5909.4|5913.1|5907.1|10
1633016000000|2021-09-30 15:33:20|5914.2|5908.2|5913.4|5907.4|5914.6|5908.6|5913.4|5907.4|61
1633016010000|2021-09-30 15:33:30|5913.1|5907.1|5912.6|5906.6|5913.4|5907.4|5912.6|5906.6|4
1633016020000|2021-09-30 15:33:40|5912.9|5906.9|5912.6|5906.6|5913.9|5907.9|5912.6|5906.6|4
1633016030000|2021-09-30 15:33:50|5912.4|5906.4|5911.1|5905.1|5912.4|5906.4|5911.1|5905.1|4
1633016040000|2021-09-30 15:34:00|5910.7|5904.7|5910.1|5904.1|5911.1|5905.1|5909.6|5903.6|9
1633016050000|2021-09-30 15:34:10|5909.6|5903.6|5909.6|5903.6|5910.1|5904.1|5908.9|5902.9|8
1633016060000|2021-09-30 15:34:20|5909.1|5903.1|5909.6|5903.6|5911.6|5905.6|5909.1|5903.1|3
1633016070000|2021-09-30 15:34:30|5908.4|5902.4|5908.1|5902.1|5908.4|5902.4|5908.1|5902.1|8
1633016080000|2021-09-30 15:34:40|5907.4|5901.4|5907.6|5901.6|5908.9|5902.9|5907.4|5901.4|25
1633016090000|2021-09-30 15:34:50|5907.9|5901.9|5907.1|5901.1|5908.1|5902.1|5907.1|5901.1|10
1633016100000|2021-09-30 15:35:00|5908.4|5902.4|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|2
1633016110000|2021-09-30 15:35:10|5908.1|5902.1|5907.6|5901.6|5908.4|5902.4|5907.2|5901.2|6
1633016120000|2021-09-30 15:35:20|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5907.9|5901.9|7
1633016130000|2021-09-30 15:35:30|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|6
1633016140000|2021-09-30 15:35:40|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|4
1633016150000|2021-09-30 15:35:50|5905.9|5899.9|5909.4|5903.4|5909.4|5903.4|5905.4|5899.4|12
1633016160000|2021-09-30 15:36:00|5910.6|5904.6|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|2
1633016170000|2021-09-30 15:36:10|5911.1|5905.1|5909.6|5903.6|5911.1|5905.1|5909.1|5903.1|5
1633016180000|2021-09-30 15:36:20|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1633016190000|2021-09-30 15:36:30|5909.9|5903.9|5911.1|5905.1|5912.1|5906.1|5909.6|5903.6|7
1633016200000|2021-09-30 15:36:40|5911.4|5905.4|5910.1|5904.1|5911.4|5905.4|5909.1|5903.1|35
1633016210000|2021-09-30 15:36:50|5910.4|5904.4|5910.6|5904.6|5910.6|5904.6|5910.4|5904.4|4
1633016220000|2021-09-30 15:37:00|5910.4|5904.4|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|22
1633016230000|2021-09-30 15:37:10|5909.6|5903.6|5910.4|5904.4|5910.6|5904.6|5909.1|5903.1|59
1633016240000|2021-09-30 15:37:20|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|4
1633016250000|2021-09-30 15:37:30|5909.2|5903.2|5908.1|5902.1|5909.2|5903.2|5908.1|5902.1|4
1633016260000|2021-09-30 15:37:40|5908.6|5902.6|5906.4|5900.4|5908.6|5902.6|5906.1|5900.1|11
1633016270000|2021-09-30 15:37:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|25
1633016280000|2021-09-30 15:38:00|5904.9|5898.9|5904.1|5898.1|5906.4|5900.4|5904.1|5898.1|41
1633016300000|2021-09-30 15:38:20|5904.4|5898.4|5905.6|5899.6|5905.6|5899.6|5904.4|5898.4|9
1633016310000|2021-09-30 15:38:30|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|4
1633016320000|2021-09-30 15:38:40|5905.1|5899.1|5906.1|5900.1|5906.1|5900.1|5905.1|5899.1|1
1633016330000|2021-09-30 15:38:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1633016340000|2021-09-30 15:39:00|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1633016350000|2021-09-30 15:39:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|3
1633016360000|2021-09-30 15:39:20|5906.7|5900.7|5906.1|5900.1|5906.7|5900.7|5905.6|5899.6|6
1633016370000|2021-09-30 15:39:30|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|1
1633016380000|2021-09-30 15:39:40|5904.1|5898.1|5905.4|5899.4|5905.4|5899.4|5903.1|5897.1|11
1633016390000|2021-09-30 15:39:50|5905.1|5899.1|5905.1|5899.1|5905.4|5899.4|5905.1|5899.1|2
1633016400000|2021-09-30 15:40:00|5904.9|5898.9|5904.1|5898.1|5905.1|5899.1|5903.1|5897.1|40
1633016410000|2021-09-30 15:40:10|5904.2|5898.2|5905.4|5899.4|5905.4|5899.4|5904.1|5898.1|5
1633016420000|2021-09-30 15:40:20|5906.1|5900.1|5906.6|5900.6|5908.1|5902.1|5906.1|5900.1|3
1633016430000|2021-09-30 15:40:30|5907.1|5901.1|5907.2|5901.2|5907.6|5901.6|5907.1|5901.1|39
1633016440000|2021-09-30 15:40:40|5907.1|5901.1|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|4
1633016450000|2021-09-30 15:40:50|5903.9|5897.9|5906.1|5900.1|5906.4|5900.4|5903.9|5897.9|8
1633016460000|2021-09-30 15:41:00|5907.1|5901.1|5906.1|5900.1|5908.1|5902.1|5906.1|5900.1|4
1633016470000|2021-09-30 15:41:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|40
1633016480000|2021-09-30 15:41:20|5908.1|5902.1|5908.1|5902.1|5909.1|5903.1|5908.1|5902.1|24
1633016490000|2021-09-30 15:41:30|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.4|5900.4|5
1633016500000|2021-09-30 15:41:40|5906.7|5900.7|5906.9|5900.9|5906.9|5900.9|5906.1|5900.1|14
1633016510000|2021-09-30 15:41:50|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5906.1|5900.1|19
1633016520000|2021-09-30 15:42:00|5907.4|5901.4|5911.6|5905.6|5912.4|5906.4|5907.2|5901.2|74
1633016530000|2021-09-30 15:42:10|5912.1|5906.1|5910.4|5904.4|5912.4|5906.4|5909.9|5903.9|13
1633016540000|2021-09-30 15:42:20|5910.1|5904.1|5910.4|5904.4|5911.1|5905.1|5910.1|5904.1|10
1633016550000|2021-09-30 15:42:30|5910.6|5904.6|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|2
1633016560000|2021-09-30 15:42:40|5910.6|5904.6|5915.1|5909.1|5915.7|5909.7|5910.6|5904.6|19
1633016570000|2021-09-30 15:42:50|5914.4|5908.4|5912.7|5906.7|5914.6|5908.6|5912.7|5906.7|51
1633016580000|2021-09-30 15:43:00|5912.2|5906.2|5911.1|5905.1|5912.4|5906.4|5910.7|5904.7|3
1633016590000|2021-09-30 15:43:10|5911.4|5905.4|5913.6|5907.6|5913.6|5907.6|5911.4|5905.4|9
1633016600000|2021-09-30 15:43:20|5912.6|5906.6|5912.1|5906.1|5913.6|5907.6|5911.4|5905.4|7
1633016610000|2021-09-30 15:43:30|||||||||1
1633016620000|2021-09-30 15:43:40|5911.7|5905.7|5913.1|5907.1|5913.1|5907.1|5911.4|5905.4|7
1633016630000|2021-09-30 15:43:50|5912.6|5906.6|5911.1|5905.1|5912.6|5906.6|5911.1|5905.1|7
1633016640000|2021-09-30 15:44:00|5910.9|5904.9|5911.1|5905.1|5911.9|5905.9|5910.6|5904.6|30
1633016650000|2021-09-30 15:44:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|9
1633016660000|2021-09-30 15:44:20|5907.9|5901.9|5907.1|5901.1|5907.9|5901.9|5906.4|5900.4|28
1633016670000|2021-09-30 15:44:30|5906.9|5900.9|5900.7|5894.7|5906.9|5900.9|5900.2|5894.2|50
1633016680000|2021-09-30 15:44:40|5899.1|5893.1|5899.6|5893.6|5899.9|5893.9|5899.1|5893.1|4
1633016690000|2021-09-30 15:44:50|5899.2|5893.2|5902.1|5896.1|5902.1|5896.1|5899.2|5893.2|16
1633016700000|2021-09-30 15:45:00|5902.7|5896.7|5901.1|5895.1|5902.7|5896.7|5901.1|5895.1|11
1633016710000|2021-09-30 15:45:10|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|7
1633016720000|2021-09-30 15:45:20|5898.7|5892.7|5900.6|5894.6|5900.6|5894.6|5898.7|5892.7|14
1633016730000|2021-09-30 15:45:30|5900.1|5894.1|5900.6|5894.6|5901.1|5895.1|5900.1|5894.1|81
1633016740000|2021-09-30 15:45:40|5900.1|5894.1|5902.7|5896.7|5903.4|5897.4|5900.1|5894.1|14
1633016750000|2021-09-30 15:45:50|5903.1|5897.1|5903.4|5897.4|5904.6|5898.6|5902.6|5896.6|18
1633016760000|2021-09-30 15:46:00|5903.6|5897.6|5904.1|5898.1|5904.6|5898.6|5903.6|5897.6|3
1633016770000|2021-09-30 15:46:10|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.1|5898.1|0
1633016780000|2021-09-30 15:46:20|5904.1|5898.1|5905.6|5899.6|5906.6|5900.6|5903.6|5897.6|19
1633016790000|2021-09-30 15:46:30|5905.9|5899.9|5904.6|5898.6|5906.4|5900.4|5904.6|5898.6|8
1633016800000|2021-09-30 15:46:40|5905.2|5899.2|5904.4|5898.4|5905.6|5899.6|5904.4|5898.4|0
1633016810000|2021-09-30 15:46:50|5904.1|5898.1|5901.7|5895.7|5904.1|5898.1|5901.7|5895.7|15
1633016820000|2021-09-30 15:47:00|5902.1|5896.1|5902.4|5896.4|5902.9|5896.9|5902.1|5896.1|3
1633016830000|2021-09-30 15:47:10|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5901.9|5895.9|9
1633016840000|2021-09-30 15:47:20|5902.4|5896.4|5902.6|5896.6|5903.4|5897.4|5902.4|5896.4|6
1633016850000|2021-09-30 15:47:30|5902.4|5896.4|5901.2|5895.2|5902.6|5896.6|5901.2|5895.2|8
1633016860000|2021-09-30 15:47:40|5901.6|5895.6|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|21
1633016870000|2021-09-30 15:47:50|5902.1|5896.1|5901.7|5895.7|5902.6|5896.6|5901.2|5895.2|104
1633016880000|2021-09-30 15:48:00|5901.2|5895.2|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|3
1633016890000|2021-09-30 15:48:10|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|2
1633016900000|2021-09-30 15:48:20|5901.6|5895.6|5901.7|5895.7|5902.4|5896.4|5901.6|5895.6|5
1633016910000|2021-09-30 15:48:30|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|5
1633016920000|2021-09-30 15:48:40|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|9
1633016930000|2021-09-30 15:48:50|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|4
1633016940000|2021-09-30 15:49:00|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.2|5895.2|48
1633016950000|2021-09-30 15:49:10|5901.2|5895.2|5902.7|5896.7|5902.7|5896.7|5901.2|5895.2|1
1633016960000|2021-09-30 15:49:20|5902.6|5896.6|5899.2|5893.2|5902.6|5896.6|5898.6|5892.6|21
1633016970000|2021-09-30 15:49:30|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|8
1633016980000|2021-09-30 15:49:40|5900.2|5894.2|5902.6|5896.6|5902.7|5896.7|5900.1|5894.1|13
1633016990000|2021-09-30 15:49:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1633017000000|2021-09-30 15:50:00|5901.6|5895.6|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|8
1633017010000|2021-09-30 15:50:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1633017020000|2021-09-30 15:50:20|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1633017030000|2021-09-30 15:50:30|5901.1|5895.1|5901.4|5895.4|5901.4|5895.4|5901.1|5895.1|40
1633017040000|2021-09-30 15:50:40|5902.6|5896.6|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|16
1633017050000|2021-09-30 15:50:50|5903.2|5897.2|5903.7|5897.7|5904.1|5898.1|5903.2|5897.2|3
1633017060000|2021-09-30 15:51:00|5904.6|5898.6|5904.4|5898.4|5905.4|5899.4|5904.1|5898.1|2
1633017070000|2021-09-30 15:51:10|5904.1|5898.1|5904.4|5898.4|5904.4|5898.4|5903.7|5897.7|8
1633017080000|2021-09-30 15:51:20|5906.1|5900.1|5904.6|5898.6|5906.5|5900.5|5903.7|5897.7|18
1633017090000|2021-09-30 15:51:30|5904.9|5898.9|5904.6|5898.6|5904.9|5898.9|5903.7|5897.7|2
1633017100000|2021-09-30 15:51:40|5904.9|5898.9|5903.6|5897.6|5905.1|5899.1|5903.6|5897.6|15
1633017110000|2021-09-30 15:51:50|5903.7|5897.7|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|2
1633017120000|2021-09-30 15:52:00|5904.1|5898.1|5904.6|5898.6|5905.6|5899.6|5903.7|5897.7|4
1633017130000|2021-09-30 15:52:10|5904.2|5898.2|5904.1|5898.1|5904.2|5898.2|5904.1|5898.1|2
1633017140000|2021-09-30 15:52:20|5902.2|5896.2|5906.2|5900.2|5906.6|5900.6|5902.2|5896.2|24
1633017150000|2021-09-30 15:52:30|5906.1|5900.1|5903.7|5897.7|5906.1|5900.1|5903.7|5897.7|12
1633017160000|2021-09-30 15:52:40|5904.1|5898.1|5902.6|5896.6|5904.1|5898.1|5901.7|5895.7|17
1633017170000|2021-09-30 15:52:50|5903.1|5897.1|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|8
1633017180000|2021-09-30 15:53:00|5902.4|5896.4|5901.7|5895.7|5902.6|5896.6|5901.2|5895.2|14
1633017190000|2021-09-30 15:53:10|5901.2|5895.2|5901.7|5895.7|5902.1|5896.1|5901.2|5895.2|3
1633017200000|2021-09-30 15:53:20|5901.2|5895.2|5902.6|5896.6|5902.6|5896.6|5901.2|5895.2|72
1633017210000|2021-09-30 15:53:30|||||||||4
1633017220000|2021-09-30 15:53:40|5902.1|5896.1|5901.2|5895.2|5902.4|5896.4|5901.2|5895.2|2
1633017230000|2021-09-30 15:53:50|5901.7|5895.7|5901.2|5895.2|5902.1|5896.1|5901.2|5895.2|5
1633017240000|2021-09-30 15:54:00|5901.4|5895.4|5890.1|5884.1|5902.1|5896.1|5888.6|5882.6|39
1633017250000|2021-09-30 15:54:10|5890.6|5884.6|5888.6|5882.6|5891.6|5885.6|5888.6|5882.6|15
1633017260000|2021-09-30 15:54:20|5888.4|5882.4|5888.6|5882.6|5892.6|5886.6|5888.1|5882.1|19
1633017270000|2021-09-30 15:54:30|5889.1|5883.1|5892.7|5886.7|5893.1|5887.1|5888.1|5882.1|19
1633017280000|2021-09-30 15:54:40|5892.6|5886.6|5894.1|5888.1|5894.1|5888.1|5892.6|5886.6|1
1633017290000|2021-09-30 15:54:50|5894.4|5888.4|5894.1|5888.1|5894.4|5888.4|5893.2|5887.2|4
1633017300000|2021-09-30 15:55:00|5893.4|5887.4|5895.9|5889.9|5895.9|5889.9|5893.4|5887.4|2
1633017310000|2021-09-30 15:55:10|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5893.7|5887.7|11
1633017320000|2021-09-30 15:55:20|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5893.1|5887.1|14
1633017330000|2021-09-30 15:55:30|5895.4|5889.4|5894.6|5888.6|5895.4|5889.4|5894.6|5888.6|6
1633017340000|2021-09-30 15:55:40|5895.1|5889.1|5894.6|5888.6|5895.1|5889.1|5894.1|5888.1|7
1633017350000|2021-09-30 15:55:50|5894.9|5888.9|5895.1|5889.1|5895.4|5889.4|5893.6|5887.6|13
1633017360000|2021-09-30 15:56:00|5895.4|5889.4|5897.6|5891.6|5897.6|5891.6|5895.4|5889.4|7
1633017370000|2021-09-30 15:56:10|5898.4|5892.4|5898.6|5892.6|5900.1|5894.1|5898.4|5892.4|21
1633017380000|2021-09-30 15:56:20|5899.1|5893.1|5899.1|5893.1|5899.7|5893.7|5899.1|5893.1|8
1633017390000|2021-09-30 15:56:30|5898.4|5892.4|5894.1|5888.1|5899.1|5893.1|5890.1|5884.1|45
1633017400000|2021-09-30 15:56:40|5893.4|5887.4|5882.1|5876.1|5893.6|5887.6|5881.4|5875.4|73
1633017410000|2021-09-30 15:56:50|5883.1|5877.1|5884.7|5878.7|5885.1|5879.1|5882.6|5876.6|30
1633017420000|2021-09-30 15:57:00|5883.1|5877.1|5882.6|5876.6|5885.1|5879.1|5882.1|5876.1|25
1633017430000|2021-09-30 15:57:10|5882.9|5876.9|5881.6|5875.6|5884.6|5878.6|5881.6|5875.6|10
1633017440000|2021-09-30 15:57:20|5881.7|5875.7|5882.1|5876.1|5883.1|5877.1|5881.6|5875.6|24
1633017450000|2021-09-30 15:57:30|5881.7|5875.7|5882.4|5876.4|5883.6|5877.6|5881.6|5875.6|9
1633017460000|2021-09-30 15:57:40|5882.7|5876.7|5882.6|5876.6|5882.9|5876.9|5882.1|5876.1|16
1633017470000|2021-09-30 15:57:50|5883.4|5877.4|5882.6|5876.6|5883.4|5877.4|5882.1|5876.1|13
1633017480000|2021-09-30 15:58:00|5883.6|5877.6|5884.6|5878.6|5885.2|5879.2|5883.6|5877.6|16
1633017490000|2021-09-30 15:58:10|5884.1|5878.1|5884.9|5878.9|5884.9|5878.9|5884.1|5878.1|16
1633017500000|2021-09-30 15:58:20|5884.6|5878.6|5887.1|5881.1|5887.1|5881.1|5884.4|5878.4|9
1633017510000|2021-09-30 15:58:30|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5887.7|5881.7|19
1633017520000|2021-09-30 15:58:40|5887.9|5881.9|5888.1|5882.1|5888.9|5882.9|5887.7|5881.7|7
1633017530000|2021-09-30 15:58:50|5887.7|5881.7|5887.2|5881.2|5888.1|5882.1|5887.2|5881.2|13
1633017540000|2021-09-30 15:59:00|5888.7|5882.7|5894.6|5884.6|5899.6|5884.6|5886.9|5880.9|43
1633017550000|2021-09-30 15:59:10|5896.6|5881.6|5898.6|5883.6|5898.6|5883.6|5896.6|5881.6|50
1633017560000|2021-09-30 15:59:20|5897.1|5882.1|5898.6|5888.6|5902.6|5888.6|5896.6|5881.6|12
1633017570000|2021-09-30 15:59:30|5897.8|5891.8|5898.4|5892.4|5898.6|5892.6|5897.1|5891.1|33
1633017580000|2021-09-30 15:59:40|5898.2|5892.2|5891.6|5885.6|5902.1|5894.6|5891.6|5883.1|21
1633017590000|2021-09-30 15:59:50|5893.2|5883.2|5891.7|5885.7|5897.1|5885.7|5889.5|5881.6|18
1633017600000|2021-09-30 16:00:00|5892.1|5886.1|5899.4|5884.4|5928.6|5913.6|5892.1|5879.3|200
1633017610000|2021-09-30 16:00:10|5774.1|5759.1|5777.6|5762.6|5786|5771|5758.1|5748|1173
1633017620000|2021-09-30 16:00:20|5782.6|5767.6|5779.7|5764.7|5789.9|5775.1|5771.5|5757.4|124
1633017630000|2021-09-30 16:00:30|5780.3|5765.3|5782.8|5767.8|5790.9|5775.9|5762.1|5753.8|122
1633017640000|2021-09-30 16:00:40|5780.2|5770.2|5828.2|5813.2|5835.8|5820.8|5772.4|5757.4|118
1633017650000|2021-09-30 16:00:50|5823.2|5808.2|5822.7|5807.7|5834.9|5819.9|5798.8|5786.8|55
1633017660000|2021-09-30 16:01:00|5819.4|5813.4|5772|5757|5823.4|5814.2|5759.6|5753.2|42
1633017670000|2021-09-30 16:01:10|5769.4|5759.4|5783.8|5768.8|5808.7|5793.7|5767.6|5759.1|40
1633017680000|2021-09-30 16:01:20|5787.7|5772.7|5776.2|5770.2|5787.7|5777.9|5776.2|5765.4|102
1633017690000|2021-09-30 16:01:30|5776.4|5770.4|5805.9|5790.9|5805.9|5790.9|5774.4|5768.4|43
1633017700000|2021-09-30 16:01:40|5805.6|5790.6|5794.6|5788.6|5805.9|5799.9|5794.6|5788.6|56
1633017710000|2021-09-30 16:01:50|5795.7|5789.7|5817.9|5811.9|5817.9|5811.9|5795.7|5789.7|49
1633017720000|2021-09-30 16:02:00|5818.9|5812.9|5814.4|5804.4|5822.7|5816.7|5806.4|5799.3|158
1633017730000|2021-09-30 16:02:10|5814.1|5804.1|5812.4|5797.4|5823.5|5809.4|5809.5|5797.4|119
1633017740000|2021-09-30 16:02:20|5806.4|5800.4|5815.2|5809.2|5818.9|5809.2|5802.7|5791.4|36
1633017750000|2021-09-30 16:02:30|5814.9|5808.9|5832.7|5826.7|5833.4|5827.4|5812.9|5806.9|48
1633017760000|2021-09-30 16:02:40|5832.2|5826.2|5813.7|5807.7|5841.9|5835.9|5813.7|5807.7|63
1633017770000|2021-09-30 16:02:50|5815.6|5809.6|5832.6|5826.6|5848.5|5834.4|5815.6|5809.6|63
1633017780000|2021-09-30 16:03:00|5831.7|5825.7|5847.9|5841.9|5848.2|5842.2|5829.4|5823.4|186
1633017790000|2021-09-30 16:03:10|5846.6|5840.6|5846|5840|5849|5843|5837.4|5831.4|83
1633017800000|2021-09-30 16:03:20|5846.5|5840.5|5861.2|5855.2|5861.2|5855.2|5846|5840|51
1633017810000|2021-09-30 16:03:30|5860|5854|5861.7|5855.7|5864.2|5855.7|5851.4|5845.4|28
1633017820000|2021-09-30 16:03:40|5861.2|5855.2|5861|5855|5866.6|5860.6|5859.2|5853.2|58
1633017830000|2021-09-30 16:03:50|5860.7|5854.7|5840.2|5834.2|5861.2|5855.2|5840.1|5834.1|120
1633017840000|2021-09-30 16:04:00|5841.7|5835.7|5859|5853|5865.7|5858.2|5841.2|5835.2|83
1633017850000|2021-09-30 16:04:10|5858.8|5852.8|5847.6|5832.6|5859.7|5852.8|5842.5|5832.5|19
1633017860000|2021-09-30 16:04:20|5848.6|5833.6|5840.2|5834.2|5848.6|5841.2|5840.2|5833.6|32
1633017870000|2021-09-30 16:04:30|5841.7|5835.7|5841.7|5835.7|5846.2|5840.2|5840.7|5834.7|66
1633017880000|2021-09-30 16:04:40|5841.4|5835.4|5842.4|5836.4|5845.2|5839.2|5840.9|5834.9|20
1633017890000|2021-09-30 16:04:50|5843|5837|5842.7|5836.7|5848.5|5842.5|5842.1|5836.1|13
1633017900000|2021-09-30 16:05:00|5842.4|5836.4|5834.9|5828.9|5842.6|5836.6|5834.9|5828.9|58
1633017910000|2021-09-30 16:05:10|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5833.4|5827.4|56
1633017920000|2021-09-30 16:05:20|5834.2|5828.2|5821.7|5815.7|5834.2|5828.2|5821.7|5815.7|50
1633017930000|2021-09-30 16:05:30|5821.5|5815.5|5816.2|5810.2|5822.2|5816.2|5815.7|5809.7|43
1633017940000|2021-09-30 16:05:40|5815.7|5809.7|5817.2|5811.2|5817.7|5811.7|5814.7|5808.7|17
1633017950000|2021-09-30 16:05:50|5815.7|5809.7|5811.2|5805.2|5817.2|5811.2|5810.9|5804.9|32
1633017960000|2021-09-30 16:06:00|5812.1|5806.1|5815.2|5809.2|5815.4|5809.4|5810.2|5804.2|39
1633017970000|2021-09-30 16:06:10|5814.4|5808.4|5818.2|5812.2|5818.2|5812.2|5812.4|5806.4|24
1633017980000|2021-09-30 16:06:20|5820.5|5814.5|5816.4|5810.4|5821|5815|5816.4|5810.4|24
1633017990000|2021-09-30 16:06:30|5816.9|5810.9|5815.9|5809.9|5816.9|5810.9|5813.2|5807.2|51
1633018000000|2021-09-30 16:06:40|5816.2|5810.2|5815.7|5809.7|5816.4|5810.4|5815.2|5809.2|14
1633018010000|2021-09-30 16:06:50|5814.9|5808.9|5810.6|5804.6|5816|5810|5810.4|5804.4|92
1633018020000|2021-09-30 16:07:00|5808.7|5802.7|5805.6|5799.6|5808.7|5802.7|5804.1|5798.1|48
1633018030000|2021-09-30 16:07:10|5805.2|5799.2|5797.9|5791.9|5805.6|5799.6|5795.9|5789.9|108
1633018040000|2021-09-30 16:07:20|5797.7|5791.7|5795.1|5789.1|5797.7|5791.7|5794.1|5788.1|79
1633018050000|2021-09-30 16:07:30|5794.7|5788.7|5795.9|5789.9|5797.1|5791.1|5791.2|5785.2|95
1633018060000|2021-09-30 16:07:40|5798.6|5792.6|5814.2|5808.2|5817.2|5811.2|5797.6|5791.6|85
1633018070000|2021-09-30 16:07:50|5813.6|5807.6|5812.1|5806.1|5815.1|5809.1|5806.1|5800.1|22
1633018080000|2021-09-30 16:08:00|5812.6|5806.6|5815.1|5809.1|5815.6|5809.6|5807.1|5801.1|21
1633018090000|2021-09-30 16:08:10|5808.7|5802.7|5813.6|5807.6|5814.1|5808.1|5807.2|5801.2|7
1633018100000|2021-09-30 16:08:20|5812.6|5806.6|5814.6|5808.6|5815.1|5809.1|5811.6|5805.6|31
1633018110000|2021-09-30 16:08:30|5814.9|5808.9|5820.1|5814.1|5821.2|5815.2|5812.1|5806.1|13
1633018120000|2021-09-30 16:08:40|5819.6|5813.6|5817.2|5811.2|5820.6|5814.6|5816.6|5810.6|55
1633018130000|2021-09-30 16:08:50|5813.1|5807.1|5804.1|5798.1|5813.1|5807.1|5803.1|5797.1|34
1633018140000|2021-09-30 16:09:00|5802.1|5796.1|5801.1|5795.1|5802.1|5796.1|5799.2|5793.2|20
1633018150000|2021-09-30 16:09:10|5802.4|5796.4|5803.6|5797.6|5803.9|5797.9|5800.6|5794.6|16
1633018160000|2021-09-30 16:09:20|5802.9|5796.9|5809.2|5803.2|5811.1|5805.1|5797.1|5791.1|24
1633018170000|2021-09-30 16:09:30|5809.1|5803.1|5811.6|5805.6|5813.4|5807.4|5808.1|5802.1|43
1633018180000|2021-09-30 16:09:40|5810.9|5804.9|5808.6|5802.6|5812.1|5806.1|5807.6|5801.6|21
1633018190000|2021-09-30 16:09:50|5808.2|5802.2|5808.9|5802.9|5808.9|5802.9|5807.7|5801.7|10
1633018200000|2021-09-30 16:10:00|5808.6|5802.6|5810.6|5804.6|5811.2|5805.2|5808.2|5802.2|62
1633018210000|2021-09-30 16:10:10|5811.1|5805.1|5811.6|5805.6|5812.1|5806.1|5810.7|5804.7|29
1633018220000|2021-09-30 16:10:20|5806.1|5800.1|5805.6|5799.6|5806.1|5800.1|5803.2|5797.2|16
1633018230000|2021-09-30 16:10:30|5805.9|5799.9|5803.1|5797.1|5808.1|5802.1|5803.1|5797.1|38
1633018240000|2021-09-30 16:10:40|5802.6|5796.6|5806.6|5800.6|5806.6|5800.6|5799.1|5793.1|25
1633018250000|2021-09-30 16:10:50|5807.1|5801.1|5804.6|5798.6|5807.1|5801.1|5803.1|5797.1|21
1633018260000|2021-09-30 16:11:00|5804.2|5798.2|5809.6|5803.6|5809.6|5803.6|5804.1|5798.1|13
1633018270000|2021-09-30 16:11:10|5809.1|5803.1|5809.6|5803.6|5811.6|5805.6|5809.1|5803.1|27
1633018280000|2021-09-30 16:11:20|5809.9|5803.9|5803.1|5797.1|5810.6|5804.6|5798.6|5792.6|31
1633018290000|2021-09-30 16:11:30|5802.7|5796.7|5795.6|5789.6|5802.7|5796.7|5794.6|5788.6|99
1633018300000|2021-09-30 16:11:40|5796.1|5790.1|5789.6|5783.6|5798.1|5792.1|5789.6|5783.6|33
1633018310000|2021-09-30 16:11:50|5788.6|5782.6|5792.1|5786.1|5793.1|5787.1|5788.6|5782.6|76
1633018320000|2021-09-30 16:12:00|5792.6|5786.6|5792.1|5786.1|5792.9|5786.9|5788.7|5782.7|55
1633018330000|2021-09-30 16:12:10|5791.7|5785.7|5795.1|5789.1|5795.1|5789.1|5791.1|5785.1|8
1633018340000|2021-09-30 16:12:20|5796.1|5790.1|5798.1|5792.1|5798.4|5792.4|5796.1|5790.1|33
1633018350000|2021-09-30 16:12:30|5796.1|5790.1|5794.1|5788.1|5796.6|5790.6|5794.1|5788.1|79
1633018360000|2021-09-30 16:12:40|5795.1|5789.1|5794.1|5788.1|5795.1|5789.1|5792.6|5786.6|8
1633018370000|2021-09-30 16:12:50|5793.6|5787.6|5791.1|5785.1|5797.9|5791.9|5791.1|5785.1|48
1633018380000|2021-09-30 16:13:00|5790.6|5784.6|5796.6|5790.6|5796.6|5790.6|5788.1|5782.1|32
1633018390000|2021-09-30 16:13:10|5795.6|5789.6|5794.1|5788.1|5797.1|5791.1|5794.1|5788.1|110
1633018400000|2021-09-30 16:13:20|5794.4|5788.4|5795.6|5789.6|5796.1|5790.1|5794.4|5788.4|18
1633018410000|2021-09-30 16:13:30|5795.2|5789.2|5793.6|5787.6|5795.2|5789.2|5792.1|5786.1|28
1633018420000|2021-09-30 16:13:40|5793.2|5787.2|5796.6|5790.6|5796.6|5790.6|5792.6|5786.6|11
1633018430000|2021-09-30 16:13:50|5796.1|5790.1|5797.6|5791.6|5797.9|5791.9|5795.9|5789.9|11
1633018440000|2021-09-30 16:14:00|5797.2|5791.2|5802.1|5796.1|5802.6|5796.6|5797.1|5791.1|22
1633018450000|2021-09-30 16:14:10|5802.4|5796.4|5803.4|5797.4|5803.9|5797.9|5800.6|5794.6|57
1633018460000|2021-09-30 16:14:20|5803.1|5797.1|5806.6|5800.6|5806.6|5800.6|5798.9|5792.9|41
1633018470000|2021-09-30 16:14:30|5806.1|5800.1|5803.1|5797.1|5806.1|5800.1|5801.1|5795.1|12
1633018480000|2021-09-30 16:14:40|5803.4|5797.4|5802.4|5796.4|5805.1|5799.1|5801.9|5795.9|13
1633018490000|2021-09-30 16:14:50|5801.9|5795.9|5797.9|5791.9|5802.2|5796.2|5796.6|5790.6|15
1633018500000|2021-09-30 16:15:00|5798.2|5792.2|5797.1|5791.1|5798.2|5792.2|5796.1|5790.1|31
1633018510000|2021-09-30 16:15:10|5797.6|5791.6|5797.4|5791.4|5798.6|5792.6|5796.1|5790.1|35
1633018520000|2021-09-30 16:15:20|5795.6|5789.6|5798.1|5792.1|5798.4|5792.4|5793.9|5787.9|70
1633018530000|2021-09-30 16:15:30|5798.4|5792.4|5795.2|5789.2|5798.9|5792.9|5794.1|5788.1|22
1633018540000|2021-09-30 16:15:40|5795.1|5789.1|5790.9|5784.9|5795.1|5789.1|5790.9|5784.9|29
1633018550000|2021-09-30 16:15:50|5790.4|5784.4|5791.4|5785.4|5792.4|5786.4|5788.1|5782.1|39
1633018560000|2021-09-30 16:16:00|5791.2|5785.2|5784.4|5778.4|5791.2|5785.2|5784.1|5778.1|48
1633018570000|2021-09-30 16:16:10|5784.1|5778.1|5784.4|5778.4|5788.4|5782.4|5784.1|5778.1|38
1633018580000|2021-09-30 16:16:20|5784.7|5778.7|5786.6|5780.6|5788.6|5782.6|5784.4|5778.4|9
1633018590000|2021-09-30 16:16:30|5786.2|5780.2|5788.4|5782.4|5788.6|5782.6|5785.6|5779.6|6
1633018600000|2021-09-30 16:16:40|5788.1|5782.1|5791.7|5785.7|5791.7|5785.7|5786.1|5780.1|33
1633018610000|2021-09-30 16:16:50|5791.9|5785.9|5792.6|5786.6|5793.9|5787.9|5790.6|5784.6|15
1633018620000|2021-09-30 16:17:00|5793.6|5787.6|5786.1|5780.1|5793.6|5787.6|5786.1|5780.1|18
1633018630000|2021-09-30 16:17:10|5785.6|5779.6|5785.4|5779.4|5785.6|5779.6|5784.1|5778.1|9
1633018640000|2021-09-30 16:17:20|5784.4|5778.4|5786.6|5780.6|5786.6|5780.6|5784.1|5778.1|90
1633018650000|2021-09-30 16:17:30|5787.6|5781.6|5785.6|5779.6|5787.6|5781.6|5785.6|5779.6|7
1633018660000|2021-09-30 16:17:40|5785.1|5779.1|5784.4|5778.4|5787.6|5781.6|5783.1|5777.1|13
1633018670000|2021-09-30 16:17:50|5783.6|5777.6|5780.6|5774.6|5785.6|5779.6|5779.6|5773.6|107
1633018680000|2021-09-30 16:18:00|5779.7|5773.7|5778.4|5772.4|5779.7|5773.7|5775.6|5769.6|50
1633018690000|2021-09-30 16:18:10|5777.9|5771.9|5778.6|5772.6|5779.1|5773.1|5775.6|5769.6|44
1633018700000|2021-09-30 16:18:20|5777.1|5771.1|5775.6|5769.6|5777.1|5771.1|5774.9|5768.9|18
1633018710000|2021-09-30 16:18:30|5775.1|5769.1|5775.1|5769.1|5776.1|5770.1|5774.9|5768.9|15
1633018720000|2021-09-30 16:18:40|5774.4|5768.4|5772.6|5766.6|5775.1|5769.1|5769.6|5763.6|141
1633018730000|2021-09-30 16:18:50|5772.1|5766.1|5772.4|5766.4|5773.7|5767.7|5769.1|5763.1|54
1633018740000|2021-09-30 16:19:00|5772.9|5766.9|5763.9|5757.9|5775.4|5769.4|5763.9|5757.9|40
1633018750000|2021-09-30 16:19:10|5764.1|5758.1|5757.6|5751.6|5764.6|5758.6|5757.6|5751.6|62
1633018760000|2021-09-30 16:19:20|5756.4|5750.4|5755|5749|5757.9|5751.9|5751.2|5745.2|152
1633018770000|2021-09-30 16:19:30|5754|5748|5760.2|5754.2|5762|5756|5753.2|5747.2|90
1633018780000|2021-09-30 16:19:40|5759.8|5753.8|5753.7|5747.7|5761.2|5755.2|5753.7|5747.7|34
1633018790000|2021-09-30 16:19:50|5753.2|5747.2|5756.4|5750.4|5758.7|5752.7|5752.7|5746.7|53
1633018800000|2021-09-30 16:20:00|5756.2|5750.2|5750|5744|5756.2|5750.2|5749.7|5743.7|31
1633018810000|2021-09-30 16:20:10|5751|5745|5744.4|5738.4|5753.2|5747.2|5744.4|5738.4|51
1633018820000|2021-09-30 16:20:20|5743.7|5737.7|5747.2|5741.2|5751.4|5745.4|5743.7|5737.7|75
1633018830000|2021-09-30 16:20:30|5741.6|5735.6|5735.7|5729.7|5742.2|5736.2|5735.7|5729.7|112
1633018840000|2021-09-30 16:20:40|5735.1|5729.1|5745.2|5739.2|5745.2|5739.2|5733.7|5727.7|96
1633018850000|2021-09-30 16:20:50|5744.2|5738.2|5749.2|5743.2|5749.2|5743.2|5742.4|5736.4|31
1633018860000|2021-09-30 16:21:00|5748.2|5742.2|5740.7|5734.7|5749|5743|5740.2|5734.2|30
1633018870000|2021-09-30 16:21:10|5739.2|5733.2|5736.7|5730.7|5739.2|5733.2|5736.2|5730.2|21
1633018880000|2021-09-30 16:21:20|5737.2|5731.2|5734.4|5728.4|5737.2|5731.2|5734.4|5728.4|19
1633018890000|2021-09-30 16:21:30|5733.7|5727.7|5734|5728|5734|5728|5732.7|5726.7|12
1633018900000|2021-09-30 16:21:40|5734.2|5728.2|5733.7|5727.7|5735.7|5729.7|5733.4|5727.4|11
1633018910000|2021-09-30 16:21:50|5733.2|5727.2|5734.2|5728.2|5734.2|5728.2|5730.2|5724.2|73
1633018920000|2021-09-30 16:22:00|5735.5|5729.5|5737.2|5731.2|5739.2|5733.2|5735.2|5729.2|18
1633018930000|2021-09-30 16:22:10|5736|5730|5735|5729|5737.2|5731.2|5735|5729|9
1633018940000|2021-09-30 16:22:20|5735.2|5729.2|5735.2|5729.2|5736.5|5730.5|5732.4|5726.4|32
1633018950000|2021-09-30 16:22:30|5735|5729|5735.7|5729.7|5737.2|5731.2|5735|5729|14
1633018960000|2021-09-30 16:22:40|5736.9|5730.9|5735.5|5729.5|5739.2|5733.2|5735.5|5729.5|27
1633018970000|2021-09-30 16:22:50|5735.9|5729.9|5735.7|5729.7|5736|5730|5735.2|5729.2|14
1633018980000|2021-09-30 16:23:00|5736|5730|5734.2|5728.2|5736|5730|5731.7|5725.7|37
1633018990000|2021-09-30 16:23:10|5734|5728|5737|5731|5737.2|5731.2|5733.7|5727.7|26
1633019000000|2021-09-30 16:23:20|5736.7|5730.7|5736.2|5730.2|5737|5731|5735.2|5729.2|23
1633019010000|2021-09-30 16:23:30|5734.6|5728.6|5737|5731|5737|5731|5732.7|5726.7|27
1633019020000|2021-09-30 16:23:40|5736|5730|5733.2|5727.2|5736|5730|5732.7|5726.7|9
1633019030000|2021-09-30 16:23:50|5733.5|5727.5|5735.2|5729.2|5735.5|5729.5|5732.9|5726.9|16
1633019040000|2021-09-30 16:24:00|5734.6|5728.6|5735|5729|5738|5732|5734.2|5728.2|16
1633019050000|2021-09-30 16:24:10|5734.2|5728.2|5741|5735|5741|5735|5733.7|5727.7|25
1633019060000|2021-09-30 16:24:20|5740.7|5734.7|5743|5737|5743.5|5737.5|5740.2|5734.2|13
1633019070000|2021-09-30 16:24:30|5742.7|5736.7|5744.2|5738.2|5744.5|5738.5|5742|5736|64
1633019080000|2021-09-30 16:24:40|5743.7|5737.7|5740.2|5734.2|5743.7|5737.7|5738.7|5732.7|22
1633019090000|2021-09-30 16:24:50|5741.2|5735.2|5743.7|5737.7|5743.7|5737.7|5741.2|5735.2|4
1633019100000|2021-09-30 16:25:00|5745|5739|5747.2|5741.2|5747.2|5741.2|5742.2|5736.2|23
1633019110000|2021-09-30 16:25:10|5746.7|5740.7|5749|5743|5749|5743|5745.1|5739.1|11
1633019120000|2021-09-30 16:25:20|5747.5|5741.5|5753|5747|5753|5747|5747.5|5741.5|12
1633019130000|2021-09-30 16:25:30|5752.2|5746.2|5748.4|5742.4|5752.2|5746.2|5745.7|5739.7|35
1633019140000|2021-09-30 16:25:40|5748.2|5742.2|5753.8|5747.8|5755.8|5749.8|5747.7|5741.7|80
1633019150000|2021-09-30 16:25:50|5752.8|5746.8|5758.8|5752.8|5758.8|5752.8|5752.8|5746.8|17
1633019160000|2021-09-30 16:26:00|5754.8|5748.8|5750|5744|5757|5751|5750|5744|50
1633019170000|2021-09-30 16:26:10|5749.8|5743.8|5745.8|5739.8|5749.8|5743.8|5743.3|5737.3|37
1633019180000|2021-09-30 16:26:20|5746.8|5740.8|5742.8|5736.8|5747.3|5741.3|5742.8|5736.8|12
1633019190000|2021-09-30 16:26:30|5742.3|5736.3|5741.8|5735.8|5743.3|5737.3|5741.8|5735.8|114
1633019200000|2021-09-30 16:26:40|5742|5736|5741.3|5735.3|5742.5|5736.5|5739.8|5733.8|107
1633019210000|2021-09-30 16:26:50|5740.8|5734.8|5744.5|5738.5|5744.5|5738.5|5740.8|5734.8|14
1633019220000|2021-09-30 16:27:00|5743.9|5737.9|5745.2|5739.2|5745.8|5739.8|5743.9|5737.9|23
1633019230000|2021-09-30 16:27:10|5744.7|5738.7|5746.2|5740.2|5746.2|5740.2|5744.7|5738.7|3
1633019240000|2021-09-30 16:27:20|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5745.7|5739.7|8
1633019250000|2021-09-30 16:27:30|5745.9|5739.9|5747.9|5741.9|5748.7|5742.7|5745.7|5739.7|12
1633019260000|2021-09-30 16:27:40|5748.1|5742.1|5747.4|5741.4|5749.2|5743.2|5747.4|5741.4|28
1633019270000|2021-09-30 16:27:50|5747.7|5741.7|5746.9|5740.9|5748.2|5742.2|5746.4|5740.4|18
1633019280000|2021-09-30 16:28:00|5746.6|5740.6|5743.7|5737.7|5746.6|5740.6|5742.7|5736.7|52
1633019290000|2021-09-30 16:28:10|5744.7|5738.7|5742.7|5736.7|5744.7|5738.7|5742.7|5736.7|16
1633019300000|2021-09-30 16:28:20|5742.4|5736.4|5742.7|5736.7|5742.7|5736.7|5741.9|5735.9|24
1633019310000|2021-09-30 16:28:30|5742.4|5736.4|5741.9|5735.9|5742.7|5736.7|5741.9|5735.9|9
1633019320000|2021-09-30 16:28:40|5742.2|5736.2|5745.2|5739.2|5745.2|5739.2|5741.9|5735.9|13
1633019330000|2021-09-30 16:28:50|5744.7|5738.7|5749.2|5743.2|5749.7|5743.7|5744.2|5738.2|12
1633019340000|2021-09-30 16:29:00|5748.7|5742.7|5746.7|5740.7|5749.2|5743.2|5746.7|5740.7|10
1633019350000|2021-09-30 16:29:10|5746.3|5740.3|5742.7|5736.7|5746.3|5740.3|5742.4|5736.4|8
1633019360000|2021-09-30 16:29:20|5742.4|5736.4|5741.9|5735.9|5745.2|5739.2|5741.9|5735.9|9
1633019370000|2021-09-30 16:29:30|5742.2|5736.2|5740.2|5734.2|5742.7|5736.7|5738.7|5732.7|29
1633019380000|2021-09-30 16:29:40|5739.7|5733.7|5739.6|5733.6|5740.3|5734.3|5738.7|5732.7|11
1633019390000|2021-09-30 16:29:50|5739.7|5733.7|5739.7|5733.7|5741|5735|5738.7|5732.7|216
1633019400000|2021-09-30 16:30:00|5738.7|5732.7|5736.2|5730.2|5738.7|5732.7|5735.7|5729.7|21
1633019410000|2021-09-30 16:30:10|5735.9|5729.9|5740|5734|5740.4|5734.4|5735.4|5729.4|52
1633019420000|2021-09-30 16:30:20|5740.5|5734.5|5741.4|5735.4|5743.2|5737.2|5740.5|5734.5|25
1633019430000|2021-09-30 16:30:30|5741.1|5735.1|5740.9|5734.9|5741.1|5735.1|5740.7|5734.7|46
1633019440000|2021-09-30 16:30:40|5740.7|5734.7|5740.2|5734.2|5743|5737|5739.7|5733.7|66
1633019450000|2021-09-30 16:30:50|5741.2|5735.2|5744.7|5738.7|5744.7|5738.7|5739.7|5733.7|106
1633019460000|2021-09-30 16:31:00|5745.2|5739.2|5749.8|5743.8|5750.2|5744.2|5742.4|5736.4|48
1633019470000|2021-09-30 16:31:10|5750|5744|5744.2|5738.2|5750.2|5744.2|5744.2|5738.2|42
1633019480000|2021-09-30 16:31:20|5744|5738|5745.7|5739.7|5746.2|5740.2|5743.7|5737.7|17
1633019490000|2021-09-30 16:31:30|5745.2|5739.2|5748.9|5742.9|5749.7|5743.7|5744|5738|43
1633019500000|2021-09-30 16:31:40|5749.1|5743.1|5749.7|5743.7|5749.7|5743.7|5748.9|5742.9|39
1633019510000|2021-09-30 16:31:50|5750.1|5744.1|5751.7|5745.7|5751.7|5745.7|5749.4|5743.4|31
1633019520000|2021-09-30 16:32:00|5750.9|5744.9|5746.7|5740.7|5750.9|5744.9|5746.7|5740.7|14
1633019530000|2021-09-30 16:32:10|5746.4|5740.4|5752.7|5746.7|5752.7|5746.7|5745.2|5739.2|45
1633019540000|2021-09-30 16:32:20|5752.2|5746.2|5757.2|5751.2|5757.2|5751.2|5749.7|5743.7|446
1633019550000|2021-09-30 16:32:30|5756.7|5750.7|5752.7|5746.7|5757.7|5751.7|5750.2|5744.2|39
1633019560000|2021-09-30 16:32:40|5753.2|5747.2|5753.2|5747.2|5753.4|5747.4|5752.2|5746.2|10
1633019570000|2021-09-30 16:32:50|5752.9|5746.9|5754.2|5748.2|5754.2|5748.2|5752.2|5746.2|3
1633019580000|2021-09-30 16:33:00|5753.7|5747.7|5753.7|5747.7|5754.2|5748.2|5753.5|5747.5|19
1633019590000|2021-09-30 16:33:10|5753.5|5747.5|5753.7|5747.7|5754.5|5748.5|5753.5|5747.5|22
1633019600000|2021-09-30 16:33:20|5754.6|5748.6|5756.4|5750.4|5758.2|5752.2|5754.2|5748.2|38
1633019610000|2021-09-30 16:33:30|5756.1|5750.1|5758.2|5752.2|5758.7|5752.7|5755.9|5749.9|34
1633019620000|2021-09-30 16:33:40|5758.4|5752.4|5760.2|5754.2|5760.7|5754.7|5758.4|5752.4|22
1633019630000|2021-09-30 16:33:50|5760.5|5754.5|5765.2|5759.2|5768.2|5762.2|5760.5|5754.5|66
1633019640000|2021-09-30 16:34:00|5764.7|5758.7|5761.2|5755.2|5765.4|5759.4|5759.7|5753.7|42
1633019650000|2021-09-30 16:34:10|5762.2|5756.2|5763.7|5757.7|5765.7|5759.7|5762.2|5756.2|21
1633019660000|2021-09-30 16:34:20|5763.4|5757.4|5762.7|5756.7|5763.4|5757.4|5760|5754|12
1633019670000|2021-09-30 16:34:30|5762.5|5756.5|5763|5757|5763.2|5757.2|5760.7|5754.7|19
1633019680000|2021-09-30 16:34:40|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|5761.7|5755.7|8
1633019690000|2021-09-30 16:34:50|5762.7|5756.7|5762.7|5756.7|5763.7|5757.7|5760.7|5754.7|25
1633019700000|2021-09-30 16:35:00|5763.7|5757.7|5766.7|5760.7|5766.9|5760.9|5762.7|5756.7|41
1633019710000|2021-09-30 16:35:10|5767.2|5761.2|5764.3|5758.3|5768.5|5762.5|5764|5758|25
1633019720000|2021-09-30 16:35:20|5764.6|5758.6|5766.3|5760.3|5766.3|5760.3|5764.6|5758.6|29
1633019730000|2021-09-30 16:35:30|5766.8|5760.8|5768.1|5762.1|5768.8|5762.8|5765.8|5759.8|27
1633019740000|2021-09-30 16:35:40|5768.3|5762.3|5766.8|5760.8|5769.3|5763.3|5765|5759|50
1633019750000|2021-09-30 16:35:50|5767|5761|5765.3|5759.3|5768.3|5762.3|5765.3|5759.3|6
1633019760000|2021-09-30 16:36:00|5764.3|5758.3|5760.5|5754.5|5764.3|5758.3|5758.3|5752.3|54
1633019770000|2021-09-30 16:36:10|5761|5755|5761.3|5755.3|5763|5757|5760.5|5754.5|21
1633019780000|2021-09-30 16:36:20|5761.8|5755.8|5762.2|5756.2|5762.3|5756.3|5757.8|5751.8|45
1633019790000|2021-09-30 16:36:30|5764|5758|5762.2|5756.2|5764|5758|5761.7|5755.7|20
1633019800000|2021-09-30 16:36:40|5761.7|5755.7|5767.2|5761.2|5767.2|5761.2|5761.7|5755.7|25
1633019810000|2021-09-30 16:36:50|5766.8|5760.8|5766.4|5760.4|5766.8|5760.8|5765.9|5759.9|33
1633019820000|2021-09-30 16:37:00|5766.1|5760.1|5768|5762|5768|5762|5765.5|5759.5|18
1633019830000|2021-09-30 16:37:10|5768.2|5762.2|5768.7|5762.7|5772.2|5766.2|5768.1|5762.1|10
1633019840000|2021-09-30 16:37:20|5769.2|5763.2|5772|5766|5772|5766|5768.7|5762.7|13
1633019850000|2021-09-30 16:37:30|5771.5|5765.5|5775.2|5769.2|5775.2|5769.2|5770|5764|16
1633019860000|2021-09-30 16:37:40|5774.7|5768.7|5776.2|5770.2|5777.9|5771.9|5774.7|5768.7|20
1633019870000|2021-09-30 16:37:50|5775.9|5769.9|5777.7|5771.7|5778.2|5772.2|5775.1|5769.1|6
1633019880000|2021-09-30 16:38:00|5777.4|5771.4|5779.7|5773.7|5780.7|5774.7|5777.4|5771.4|55
1633019890000|2021-09-30 16:38:10|5778.7|5772.7|5777.2|5771.2|5779.2|5773.2|5776.6|5770.6|44
1633019900000|2021-09-30 16:38:20|5778|5772|5776.7|5770.7|5779.2|5773.2|5774.7|5768.7|10
1633019910000|2021-09-30 16:38:30|5777.2|5771.2|5779.7|5773.7|5779.7|5773.7|5776.2|5770.2|7
1633019920000|2021-09-30 16:38:40|5780.2|5774.2|5783|5777|5783|5777|5778.7|5772.7|16
1633019930000|2021-09-30 16:38:50|5783.8|5777.8|5784.5|5778.5|5785.8|5779.8|5782.7|5776.7|35
1633019940000|2021-09-30 16:39:00|5784.3|5778.3|5776|5770|5785.8|5779.8|5774.8|5768.8|46
1633019950000|2021-09-30 16:39:10|5775.3|5769.3|5775.8|5769.8|5776.8|5770.8|5774.3|5768.3|17
1633019960000|2021-09-30 16:39:20|5776|5770|5785|5779|5785|5779|5775.3|5769.3|16
1633019970000|2021-09-30 16:39:30|5786|5780|5779.7|5773.7|5786|5780|5779.7|5773.7|20
1633019980000|2021-09-30 16:39:40|5779.2|5773.2|5779.2|5773.2|5779.7|5773.7|5778.5|5772.5|12
1633019990000|2021-09-30 16:39:50|5779|5773|5779.7|5773.7|5781|5775|5777.7|5771.7|18
1633020000000|2021-09-30 16:40:00|5779.5|5773.5|5782.8|5776.8|5782.8|5776.8|5778.7|5772.7|46
1633020010000|2021-09-30 16:40:10|5782.2|5776.2|5787.8|5781.8|5790.8|5784.8|5780.8|5774.8|30
1633020020000|2021-09-30 16:40:20|5788.3|5782.3|5793.8|5787.8|5793.8|5787.8|5784.1|5778.1|28
1633020030000|2021-09-30 16:40:30|5793.3|5787.3|5793.7|5787.7|5794.8|5788.8|5791.8|5785.8|34
1633020040000|2021-09-30 16:40:40|5800|5794|5807.8|5801.8|5807.8|5801.8|5798.3|5792.3|53
1633020050000|2021-09-30 16:40:50|5808.3|5802.3|5816.8|5810.8|5817.3|5811.3|5807.8|5801.8|53
1633020060000|2021-09-30 16:41:00|5817.3|5811.3|5819.3|5813.3|5820.3|5814.3|5811.8|5805.8|75
1633020070000|2021-09-30 16:41:10|5818.8|5812.8|5818.3|5812.3|5819.8|5813.8|5816|5810|35
1633020080000|2021-09-30 16:41:20|5817.8|5811.8|5814|5808|5817.8|5811.8|5811.3|5805.3|39
1633020090000|2021-09-30 16:41:30|5813.5|5807.5|5813|5807|5814.6|5808.6|5811.3|5805.3|64
1633020100000|2021-09-30 16:41:40|5812.8|5806.8|5805.8|5799.8|5813.6|5807.6|5805.3|5799.3|42
1633020110000|2021-09-30 16:41:50|5805.2|5799.2|5801.8|5795.8|5805.8|5799.8|5799.8|5793.8|58
1633020120000|2021-09-30 16:42:00|5801.2|5795.2|5804.5|5798.5|5807.8|5801.8|5800.8|5794.8|51
1633020130000|2021-09-30 16:42:10|5805|5799|5804.5|5798.5|5806.8|5800.8|5804.5|5798.5|21
1633020140000|2021-09-30 16:42:20|5803.5|5797.5|5794.2|5788.2|5803.5|5797.5|5794.2|5788.2|24
1633020150000|2021-09-30 16:42:30|5793.5|5787.5|5793.8|5787.8|5793.8|5787.8|5788.5|5782.5|23
1633020160000|2021-09-30 16:42:40|5794.3|5788.3|5794.8|5788.8|5796.8|5790.8|5794.3|5788.3|13
1633020170000|2021-09-30 16:42:50|5794.3|5788.3|5793.8|5787.8|5795.3|5789.3|5793.3|5787.3|6
1633020180000|2021-09-30 16:43:00|5793|5787|5793|5787|5794.8|5788.8|5792.5|5786.5|10
1633020190000|2021-09-30 16:43:10|5791.5|5785.5|5791|5785|5791.5|5785.5|5791|5785|2
1633020200000|2021-09-30 16:43:20|5789.8|5783.8|5788.8|5782.8|5789.8|5783.8|5784.8|5778.8|59
1633020210000|2021-09-30 16:43:30|5788.5|5782.5|5790.2|5784.2|5790.2|5784.2|5786.5|5780.5|62
1633020220000|2021-09-30 16:43:40|5789.8|5783.8|5789.2|5783.2|5792.8|5786.8|5789.2|5783.2|12
1633020230000|2021-09-30 16:43:50|5789.1|5783.1|5792.5|5786.5|5792.5|5786.5|5788.8|5782.8|5
1633020240000|2021-09-30 16:44:00|5792|5786|5796|5790|5797.1|5791.1|5790.8|5784.8|18
1633020250000|2021-09-30 16:44:10|5796.3|5790.3|5795.8|5789.8|5797.4|5791.4|5793|5787|26
1633020260000|2021-09-30 16:44:20|5796|5790|5796|5790|5796.8|5790.8|5794.8|5788.8|7
1633020270000|2021-09-30 16:44:30|5795.8|5789.8|5801.3|5795.3|5804|5798|5795.8|5789.8|24
1633020280000|2021-09-30 16:44:40|5800.8|5794.8|5806.8|5800.8|5807.6|5801.6|5798.8|5792.8|59
1633020290000|2021-09-30 16:44:50|5804.6|5798.6|5801|5795|5804.6|5798.6|5801|5795|3
1633020300000|2021-09-30 16:45:00|5800.8|5794.8|5798.8|5792.8|5800.8|5794.8|5798.8|5792.8|14
1633020310000|2021-09-30 16:45:10|5798.6|5792.6|5797.8|5791.8|5798.8|5792.8|5796|5790|12
1633020320000|2021-09-30 16:45:20|5798.1|5792.1|5801.1|5795.1|5801.8|5795.8|5797.3|5791.3|15
1633020330000|2021-09-30 16:45:30|5801.3|5795.3|5802.8|5796.8|5802.8|5796.8|5799.6|5793.6|19
1633020340000|2021-09-30 16:45:40|5802.6|5796.6|5802.8|5796.8|5803.3|5797.3|5802.3|5796.3|12
1633020350000|2021-09-30 16:45:50|5802.5|5796.5|5795.8|5789.8|5802.5|5796.5|5794.8|5788.8|69
1633020360000|2021-09-30 16:46:00|5795.3|5789.3|5791.8|5785.8|5795.3|5789.3|5790.8|5784.8|22
1633020370000|2021-09-30 16:46:10|5791|5785|5791|5785|5791.8|5785.8|5788.8|5782.8|9
1633020380000|2021-09-30 16:46:20|5789|5783|5789.6|5783.6|5791.8|5785.8|5788.7|5782.7|23
1633020390000|2021-09-30 16:46:30|5789.8|5783.8|5789|5783|5790.3|5784.3|5788.5|5782.5|13
1633020400000|2021-09-30 16:46:40|5788.5|5782.5|5788.6|5782.6|5789.3|5783.3|5788.3|5782.3|9
1633020410000|2021-09-30 16:46:50|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.1|5782.1|42
1633020420000|2021-09-30 16:47:00|5789.1|5783.1|5789.3|5783.3|5794.3|5788.3|5789.1|5783.1|84
1633020430000|2021-09-30 16:47:10|5789|5783|5788.3|5782.3|5789|5783|5788.3|5782.3|8
1633020440000|2021-09-30 16:47:20|5788.1|5782.1|5788.8|5782.8|5791.6|5785.6|5788.1|5782.1|63
1633020450000|2021-09-30 16:47:30|5788.3|5782.3|5788.8|5782.8|5790.6|5784.6|5788.3|5782.3|124
1633020460000|2021-09-30 16:47:40|5789.5|5783.5|5784.8|5778.8|5790.1|5784.1|5783.8|5777.8|14
1633020470000|2021-09-30 16:47:50|5784.5|5778.5|5787.6|5781.6|5787.6|5781.6|5783.8|5777.8|78
1633020480000|2021-09-30 16:48:00|5786.8|5780.8|5786.8|5780.8|5787.6|5781.6|5785.6|5779.6|36
1633020490000|2021-09-30 16:48:10|5786.5|5780.5|5787.5|5781.5|5788.8|5782.8|5786.1|5780.1|13
1633020500000|2021-09-30 16:48:20|5787.3|5781.3|5783.8|5777.8|5787.3|5781.3|5783.8|5777.8|15
1633020510000|2021-09-30 16:48:30|5784.6|5778.6|5785.8|5779.8|5785.8|5779.8|5783.3|5777.3|15
1633020520000|2021-09-30 16:48:40|5785.5|5779.5|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|2
1633020530000|2021-09-30 16:48:50|5786.8|5780.8|5785.8|5779.8|5786.8|5780.8|5785.8|5779.8|4
1633020540000|2021-09-30 16:49:00|5784.6|5778.6|5787.8|5781.8|5787.8|5781.8|5784.3|5778.3|14
1633020550000|2021-09-30 16:49:10|5787.6|5781.6|5795.3|5789.3|5797.8|5791.8|5787.6|5781.6|24
1633020560000|2021-09-30 16:49:20|5795.5|5789.5|5792.4|5786.4|5796.8|5790.8|5792.4|5786.4|18
1633020570000|2021-09-30 16:49:30|5792.9|5786.9|5794.9|5788.9|5794.9|5788.9|5791.6|5785.6|52
1633020580000|2021-09-30 16:49:40|5794.6|5788.6|5798.4|5792.4|5799.4|5793.4|5794.4|5788.4|28
1633020590000|2021-09-30 16:49:50|5796.4|5790.4|5801.4|5795.4|5804.4|5798.4|5796.4|5790.4|20
1633020600000|2021-09-30 16:50:00|5800.1|5794.1|5800.8|5794.8|5801.4|5795.4|5799.4|5793.4|27
1633020610000|2021-09-30 16:50:10|5801.3|5795.3|5804.4|5798.4|5804.4|5798.4|5801.3|5795.3|11
1633020620000|2021-09-30 16:50:20|5805.4|5799.4|5805.4|5799.4|5806.4|5800.4|5805.4|5799.4|8
1633020630000|2021-09-30 16:50:30|5804.4|5798.4|5803.3|5797.3|5804.4|5798.4|5803.1|5797.1|7
1633020640000|2021-09-30 16:50:40|5805.4|5799.4|5805.4|5799.4|5805.8|5799.8|5805.4|5799.4|5
1633020650000|2021-09-30 16:50:50|5805.8|5799.8|5806.3|5800.3|5806.3|5800.3|5802.9|5796.9|15
1633020660000|2021-09-30 16:51:00|5806.8|5800.8|5806.4|5800.4|5807.4|5801.4|5806.4|5800.4|10
1633020670000|2021-09-30 16:51:10|5806.8|5800.8|5808.4|5802.4|5808.4|5802.4|5806.1|5800.1|5
1633020680000|2021-09-30 16:51:20|5808.9|5802.9|5808.3|5802.3|5808.9|5802.9|5807.9|5801.9|10
1633020690000|2021-09-30 16:51:30|5807.9|5801.9|5809.4|5803.4|5809.4|5803.4|5807.1|5801.1|9
1633020700000|2021-09-30 16:51:40|5809.9|5803.9|5808.4|5802.4|5810.6|5804.6|5807.6|5801.6|14
1633020710000|2021-09-30 16:51:50|5808.9|5802.9|5805.4|5799.4|5808.9|5802.9|5805.4|5799.4|7
1633020720000|2021-09-30 16:52:00|5804.8|5798.8|5803.9|5797.9|5806.6|5800.6|5803.3|5797.3|94
1633020730000|2021-09-30 16:52:10|5803.6|5797.6|5803.9|5797.9|5804.4|5798.4|5802.9|5796.9|19
1633020740000|2021-09-30 16:52:20|5804.3|5798.3|5804.9|5798.9|5810.4|5804.4|5804.3|5798.3|23
1633020750000|2021-09-30 16:52:30|5804.4|5798.4|5802.9|5796.9|5804.9|5798.9|5802.9|5796.9|43
1633020760000|2021-09-30 16:52:40|5798.4|5792.4|5799.4|5793.4|5803.4|5797.4|5798.4|5792.4|63
1633020770000|2021-09-30 16:52:50|5798.9|5792.9|5797.6|5791.6|5800.9|5794.9|5796.4|5790.4|22
1633020780000|2021-09-30 16:53:00|5797.3|5791.3|5795.4|5789.4|5797.6|5791.6|5794.4|5788.4|26
1633020790000|2021-09-30 16:53:10|5796.4|5790.4|5796.6|5790.6|5796.6|5790.6|5795.4|5789.4|12
1633020800000|2021-09-30 16:53:20|5796.9|5790.9|5798.4|5792.4|5799.4|5793.4|5796.9|5790.9|11
1633020810000|2021-09-30 16:53:30|5798.9|5792.9|5797.4|5791.4|5798.9|5792.9|5796.9|5790.9|3
1633020820000|2021-09-30 16:53:40|5797.9|5791.9|5797.4|5791.4|5798.4|5792.4|5797.4|5791.4|0
1633020830000|2021-09-30 16:53:50|5797.9|5791.9|5790.6|5784.6|5798.4|5792.4|5790.4|5784.4|38
1633020840000|2021-09-30 16:54:00|5790.1|5784.1|5789.4|5783.4|5791.3|5785.3|5788.4|5782.4|10
1633020850000|2021-09-30 16:54:10|5788.9|5782.9|5788.4|5782.4|5789.4|5783.4|5788.4|5782.4|6
1633020860000|2021-09-30 16:54:20|5787.4|5781.4|5787.3|5781.3|5789.4|5783.4|5786.6|5780.6|12
1633020870000|2021-09-30 16:54:30|5787.6|5781.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|2
1633020880000|2021-09-30 16:54:40|5787.9|5781.9|5785.4|5779.4|5787.9|5781.9|5785.4|5779.4|5
1633020890000|2021-09-30 16:54:50|5785.8|5779.8|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|5
1633020900000|2021-09-30 16:55:00|5786.4|5780.4|5786.1|5780.1|5788.4|5782.4|5785.4|5779.4|24
1633020910000|2021-09-30 16:55:10|5786.4|5780.4|5783.4|5777.4|5786.4|5780.4|5783.4|5777.4|7
1633020920000|2021-09-30 16:55:20|5783.9|5777.9|5783.4|5777.4|5785.9|5779.9|5783.4|5777.4|16
1633020930000|2021-09-30 16:55:30|5782.9|5776.9|5783.3|5777.3|5784.4|5778.4|5782.9|5776.9|27
1633020940000|2021-09-30 16:55:40|5783.4|5777.4|5782.9|5776.9|5784.4|5778.4|5782.9|5776.9|39
1633020950000|2021-09-30 16:55:50|5778.9|5772.9|5779.6|5773.6|5779.9|5773.9|5778.9|5772.9|17
1633020960000|2021-09-30 16:56:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5779.9|5773.9|6
1633020970000|2021-09-30 16:56:10|5780.8|5774.8|5784.4|5778.4|5784.9|5778.9|5780.8|5774.8|24
1633020980000|2021-09-30 16:56:20|5784.3|5778.3|5784.4|5778.4|5784.4|5778.4|5783.4|5777.4|6
1633020990000|2021-09-30 16:56:30|5784.6|5778.6|5782.9|5776.9|5784.6|5778.6|5782.4|5776.4|6
1633021000000|2021-09-30 16:56:40|5782.4|5776.4|5780.4|5774.4|5783.3|5777.3|5779.9|5773.9|12
1633021010000|2021-09-30 16:56:50|5779.9|5773.9|5779.9|5773.9|5780.4|5774.4|5777.9|5771.9|9
1633021020000|2021-09-30 16:57:00|5779.8|5773.8|5777.9|5771.9|5779.9|5773.9|5777.9|5771.9|8
1633021030000|2021-09-30 16:57:10|5779.1|5773.1|5780.4|5774.4|5780.4|5774.4|5777.9|5771.9|14
1633021040000|2021-09-30 16:57:20|5780.6|5774.6|5780.4|5774.4|5782.9|5776.9|5779.9|5773.9|19
1633021050000|2021-09-30 16:57:30|5781.3|5775.3|5780.3|5774.3|5781.9|5775.9|5780.3|5774.3|4
1633021060000|2021-09-30 16:57:40|5780.1|5774.1|5780.3|5774.3|5780.8|5774.8|5779.1|5773.1|7
1633021070000|2021-09-30 16:57:50|5782.1|5776.1|5781.4|5775.4|5782.4|5776.4|5781.4|5775.4|6
1633021080000|2021-09-30 16:58:00|5781.8|5775.8|5779.9|5773.9|5783.4|5777.4|5779.9|5773.9|20
1633021090000|2021-09-30 16:58:10|5780.3|5774.3|5779.9|5773.9|5780.3|5774.3|5779.8|5773.8|9
1633021100000|2021-09-30 16:58:20|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5
1633021110000|2021-09-30 16:58:30|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|3
1633021120000|2021-09-30 16:58:40|5779.4|5773.4|5780.3|5774.3|5780.3|5774.3|5779.1|5773.1|14
1633021130000|2021-09-30 16:58:50|5779.4|5773.4|5779.9|5773.9|5780.3|5774.3|5778.9|5772.9|8
1633021140000|2021-09-30 16:59:00|5778.1|5772.1|5776.4|5770.4|5778.4|5772.4|5775.1|5769.1|15
1633021150000|2021-09-30 16:59:10|5776.9|5770.9|5780.8|5774.8|5780.8|5774.8|5776.4|5770.4|15
1633021160000|2021-09-30 16:59:20|5779.9|5773.9|5784.6|5778.6|5787.9|5781.9|5779.6|5773.6|21
1633021170000|2021-09-30 16:59:30|5784.9|5778.9|5785.9|5779.9|5786.4|5780.4|5784.4|5778.4|11
1633021180000|2021-09-30 16:59:40|5785.4|5779.4|5784.6|5778.6|5785.4|5779.4|5784.6|5778.6|3
1633021190000|2021-09-30 16:59:50|||||||||1
1633021200000|2021-09-30 17:00:00|5785.6|5779.6|5784.9|5778.9|5786.4|5780.4|5784.6|5778.6|15
1633021210000|2021-09-30 17:00:10|5785.4|5779.4|5785.9|5779.9|5785.9|5779.9|5784.9|5778.9|11
1633021220000|2021-09-30 17:00:20|5785.6|5779.6|5782.6|5776.6|5785.9|5779.9|5782.5|5776.5|44
1633021230000|2021-09-30 17:00:30|5782.3|5776.3|5782.6|5776.6|5783.1|5777.1|5782.1|5776.1|8
1633021240000|2021-09-30 17:00:40|5783.1|5777.1|5785.4|5779.4|5785.4|5779.4|5783.1|5777.1|11
1633021250000|2021-09-30 17:00:50|5785.1|5779.1|5783.4|5777.4|5785.1|5779.1|5782.4|5776.4|29
1633021260000|2021-09-30 17:01:00|5783.8|5777.8|5785.4|5779.4|5785.4|5779.4|5783.8|5777.8|14
1633021270000|2021-09-30 17:01:10|5783.8|5777.8|5784.4|5778.4|5784.6|5778.6|5783.8|5777.8|12
1633021280000|2021-09-30 17:01:20|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|4
1633021290000|2021-09-30 17:01:30|5783.4|5777.4|5783.9|5777.9|5783.9|5777.9|5783.4|5777.4|11
1633021300000|2021-09-30 17:01:40|5783.4|5777.4|5783.4|5777.4|5783.9|5777.9|5783.4|5777.4|4
1633021310000|2021-09-30 17:01:50|5783.1|5777.1|5780.9|5774.9|5783.1|5777.1|5780.3|5774.3|12
1633021320000|2021-09-30 17:02:00|5782.4|5776.4|5777.6|5771.6|5782.4|5776.4|5777.6|5771.6|20
1633021330000|2021-09-30 17:02:10|5777.3|5771.3|5778.8|5772.8|5778.8|5772.8|5776.8|5770.8|7
1633021340000|2021-09-30 17:02:20|||||||||12
1633021350000|2021-09-30 17:02:30|5777.3|5771.3|5779.8|5773.8|5779.8|5773.8|5777.3|5771.3|13
1633021360000|2021-09-30 17:02:40|5780.1|5774.1|5779.8|5773.8|5781.1|5775.1|5779.5|5773.5|5
1633021370000|2021-09-30 17:02:50|5779.1|5773.1|5779.8|5773.8|5780.8|5774.8|5779.1|5773.1|32
1633021380000|2021-09-30 17:03:00|5779.3|5773.3|5781.3|5775.3|5782.6|5776.6|5779.3|5773.3|19
1633021390000|2021-09-30 17:03:10|5781.6|5775.6|5780.8|5774.8|5782|5776|5780.6|5774.6|8
1633021400000|2021-09-30 17:03:20|5781.3|5775.3|5780.8|5774.8|5781.3|5775.3|5780.8|5774.8|2
1633021410000|2021-09-30 17:03:30|5781.8|5775.8|5782.6|5776.6|5782.6|5776.6|5781.8|5775.8|2
1633021420000|2021-09-30 17:03:40|||||||||3
1633021430000|2021-09-30 17:03:50|5782.4|5776.4|5782.3|5776.3|5782.6|5776.6|5782.3|5776.3|4
1633021440000|2021-09-30 17:04:00|5782.6|5776.6|5781.8|5775.8|5783.1|5777.1|5781.8|5775.8|16
1633021450000|2021-09-30 17:04:10|5781|5775|5780.3|5774.3|5781|5775|5779.3|5773.3|9
1633021460000|2021-09-30 17:04:20|5780.1|5774.1|5779.8|5773.8|5780.8|5774.8|5777.8|5771.8|5
1633021470000|2021-09-30 17:04:30|5780|5774|5780|5774|5780.3|5774.3|5780|5774|3
1633021480000|2021-09-30 17:04:40|5779|5773|5773.8|5767.8|5779|5773|5773.3|5767.3|54
1633021490000|2021-09-30 17:04:50|5774.3|5768.3|5775.8|5769.8|5775.8|5769.8|5774.3|5768.3|19
1633021500000|2021-09-30 17:05:00|5776.3|5770.3|5776.8|5770.8|5777.3|5771.3|5775.3|5769.3|7
1633021510000|2021-09-30 17:05:10|5777.1|5771.1|5778.8|5772.8|5778.8|5772.8|5775.8|5769.8|8
1633021520000|2021-09-30 17:05:20|5779.3|5773.3|5784.8|5778.8|5785|5779|5779.3|5773.3|10
1633021530000|2021-09-30 17:05:30|5784.6|5778.6|5786|5780|5787.8|5781.8|5784|5778|10
1633021540000|2021-09-30 17:05:40|5785.6|5779.6|5785.8|5779.8|5786.8|5780.8|5785.6|5779.6|3
1633021550000|2021-09-30 17:05:50|5785.5|5779.5|5787.8|5781.8|5787.8|5781.8|5785.5|5779.5|4
1633021560000|2021-09-30 17:06:00|5784.8|5778.8|5788.8|5782.8|5788.8|5782.8|5784.3|5778.3|15
1633021570000|2021-09-30 17:06:10|5787.5|5781.5|5788.6|5782.6|5788.6|5782.6|5787.3|5781.3|14
1633021580000|2021-09-30 17:06:20|5787.8|5781.8|5786.8|5780.8|5788.3|5782.3|5786.8|5780.8|5
1633021590000|2021-09-30 17:06:30|5786.5|5780.5|5786.8|5780.8|5786.8|5780.8|5785.3|5779.3|6
1633021600000|2021-09-30 17:06:40|5786.5|5780.5|5786.8|5780.8|5786.8|5780.8|5786.5|5780.5|1
1633021610000|2021-09-30 17:06:50|5786.3|5780.3|5784.8|5778.8|5786.3|5780.3|5784.8|5778.8|2
1633021620000|2021-09-30 17:07:00|5784.5|5778.5|5784.8|5778.8|5785.6|5779.6|5784.5|5778.5|5
1633021630000|2021-09-30 17:07:10|5786.3|5780.3|5784.8|5778.8|5786.3|5780.3|5784.8|5778.8|6
1633021640000|2021-09-30 17:07:20|5784.3|5778.3|5782.8|5776.8|5784.3|5778.3|5782.8|5776.8|3
1633021650000|2021-09-30 17:07:30|5782.6|5776.6|5783.8|5777.8|5783.8|5777.8|5781.8|5775.8|6
1633021660000|2021-09-30 17:07:40|5784.1|5778.1|5781.8|5775.8|5784.3|5778.3|5781.8|5775.8|4
1633021670000|2021-09-30 17:07:50|5782.6|5776.6|5782.8|5776.8|5783.8|5777.8|5782.6|5776.6|8
1633021680000|2021-09-30 17:08:00|5783.1|5777.1|5782|5776|5783.8|5777.8|5782|5776|8
1633021690000|2021-09-30 17:08:10|5782.2|5776.2|5781.8|5775.8|5782.8|5776.8|5781|5775|4
1633021700000|2021-09-30 17:08:20|5781.3|5775.3|5782|5776|5782.3|5776.3|5781.3|5775.3|5
1633021710000|2021-09-30 17:08:30|5782.8|5776.8|5780.3|5774.3|5782.8|5776.8|5778.8|5772.8|4
1633021720000|2021-09-30 17:08:40|5780.9|5774.9|5781.8|5775.8|5782.8|5776.8|5780.8|5774.8|8
1633021730000|2021-09-30 17:08:50|5781.2|5775.2|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|2
1633021740000|2021-09-30 17:09:00|5782.3|5776.3|5781|5775|5782.3|5776.3|5780.3|5774.3|20
1633021750000|2021-09-30 17:09:10|5780.7|5774.7|5779.6|5773.6|5780.7|5774.7|5778.3|5772.3|20
1633021760000|2021-09-30 17:09:20|5780.4|5774.4|5781.8|5775.8|5781.8|5775.8|5779.8|5773.8|8
1633021770000|2021-09-30 17:09:30|5782.3|5776.3|5784|5778|5784|5778|5782.3|5776.3|5
1633021780000|2021-09-30 17:09:40|5783.5|5777.5|5784.8|5778.8|5784.8|5778.8|5783.5|5777.5|15
1633021790000|2021-09-30 17:09:50|5785.3|5779.3|5785.5|5779.5|5785.8|5779.8|5784|5778|21
1633021800000|2021-09-30 17:10:00|5785.3|5779.3|5786.2|5780.2|5788.2|5782.2|5785.3|5779.3|23
1633021810000|2021-09-30 17:10:10|5785|5779|5784.7|5778.7|5786.5|5780.5|5784.7|5778.7|16
1633021820000|2021-09-30 17:10:20|5784.2|5778.2|5786.2|5780.2|5786.2|5780.2|5784.2|5778.2|14
1633021830000|2021-09-30 17:10:30|5785.8|5779.8|5786.7|5780.7|5786.7|5780.7|5785|5779|15
1633021840000|2021-09-30 17:10:40|5785.9|5779.9|5785.2|5779.2|5785.9|5779.9|5785.2|5779.2|3
1633021850000|2021-09-30 17:10:50|5785.7|5779.7|5788|5782|5788|5782|5785.2|5779.2|26
1633021860000|2021-09-30 17:11:00|5789|5783|5789.4|5783.4|5790.9|5784.9|5789|5783|7
1633021870000|2021-09-30 17:11:10|5788.8|5782.8|5790.2|5784.2|5790.5|5784.5|5788.8|5782.8|8
1633021880000|2021-09-30 17:11:20|5790.6|5784.6|5794|5788|5794|5788|5790.6|5784.6|18
1633021890000|2021-09-30 17:11:30|5794.3|5788.3|5792|5786|5794.3|5788.3|5792|5786|15
1633021900000|2021-09-30 17:11:40|5792.8|5786.8|5792.8|5786.8|5793.1|5787.1|5791.7|5785.7|10
1633021910000|2021-09-30 17:11:50|5793.4|5787.4|5796.8|5790.8|5796.8|5790.8|5792.8|5786.8|19
1633021920000|2021-09-30 17:12:00|5795.8|5789.8|5796.1|5790.1|5796.8|5790.8|5795.5|5789.5|6
1633021930000|2021-09-30 17:12:10|5795.8|5789.8|5792.3|5786.3|5795.8|5789.8|5792|5786|11
1633021940000|2021-09-30 17:12:20|5792|5786|5792|5786|5792.5|5786.5|5791.6|5785.6|23
1633021950000|2021-09-30 17:12:30|5791.8|5785.8|5791.8|5785.8|5792.3|5786.3|5791.8|5785.8|3
1633021960000|2021-09-30 17:12:40|5792.1|5786.1|5792.3|5786.3|5792.6|5786.6|5791.8|5785.8|2
1633021970000|2021-09-30 17:12:50|5792.6|5786.6|5795.8|5789.8|5795.8|5789.8|5792.3|5786.3|39
1633021980000|2021-09-30 17:13:00|5796.1|5790.1|5798|5792|5798.8|5792.8|5796.1|5790.1|12
1633021990000|2021-09-30 17:13:10|5796.8|5790.8|5795.8|5789.8|5796.8|5790.8|5795.3|5789.3|6
1633022000000|2021-09-30 17:13:20|5795.5|5789.5|5795.8|5789.8|5795.8|5789.8|5795.5|5789.5|1
1633022010000|2021-09-30 17:13:30|5796.1|5790.1|5797.8|5791.8|5797.8|5791.8|5796.1|5790.1|6
1633022020000|2021-09-30 17:13:40|5797.3|5791.3|5798.3|5792.3|5798.3|5792.3|5797.3|5791.3|0
1633022030000|2021-09-30 17:13:50|5798.8|5792.8|5799.3|5793.3|5799.3|5793.3|5798.8|5792.8|2
1633022040000|2021-09-30 17:14:00|5798.8|5792.8|5800.3|5794.3|5800.3|5794.3|5798.8|5792.8|9
1633022050000|2021-09-30 17:14:10|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.3|5793.3|23
1633022060000|2021-09-30 17:14:20|5799.3|5793.3|5796.5|5790.5|5799.3|5793.3|5796.5|5790.5|5
1633022070000|2021-09-30 17:14:30|5796.3|5790.3|5797.3|5791.3|5797.3|5791.3|5795.8|5789.8|4
1633022080000|2021-09-30 17:14:40|5797.8|5791.8|5796.8|5790.8|5797.8|5791.8|5796.3|5790.3|1
1633022090000|2021-09-30 17:14:50|5796.5|5790.5|5796.8|5790.8|5797|5791|5796.3|5790.3|1
1633022100000|2021-09-30 17:15:00|5797.6|5791.6|5798.8|5792.8|5798.8|5792.8|5796.5|5790.5|11
1633022110000|2021-09-30 17:15:10|5798.3|5792.3|5798.3|5792.3|5799.3|5793.3|5798.3|5792.3|6
1633022120000|2021-09-30 17:15:20|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|11
1633022130000|2021-09-30 17:15:30|5797.1|5791.1|5798.3|5792.3|5798.3|5792.3|5797.1|5791.1|19
1633022140000|2021-09-30 17:15:40|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|8
1633022150000|2021-09-30 17:15:50|5800.8|5794.8|5800|5794|5800.8|5794.8|5799.8|5793.8|29
1633022160000|2021-09-30 17:16:00|5799.8|5793.8|5800|5794|5800.3|5794.3|5799.8|5793.8|6
1633022170000|2021-09-30 17:16:10|5799.8|5793.8|5798|5792|5799.8|5793.8|5798|5792|19
1633022180000|2021-09-30 17:16:20|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1633022190000|2021-09-30 17:16:30|5798|5792|5797.8|5791.8|5798.3|5792.3|5797.3|5791.3|6
1633022200000|2021-09-30 17:16:40|5798.1|5792.1|5793.3|5787.3|5798.3|5792.3|5793|5787|15
1633022210000|2021-09-30 17:16:50|5792|5786|5791.8|5785.8|5792|5786|5791|5785|29
1633022220000|2021-09-30 17:17:00|5791.5|5785.5|5788.8|5782.8|5791.5|5785.5|5788.8|5782.8|21
1633022230000|2021-09-30 17:17:10|5788.3|5782.3|5787.3|5781.3|5788.8|5782.8|5787|5781|9
1633022240000|2021-09-30 17:17:20|5787.6|5781.6|5789.3|5783.3|5789.5|5783.5|5787.6|5781.6|177
1633022250000|2021-09-30 17:17:30|5790|5784|5790.3|5784.3|5790.5|5784.5|5789.5|5783.5|40
1633022260000|2021-09-30 17:17:40|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.3|5783.3|26
1633022270000|2021-09-30 17:17:50|5790.3|5784.3|5788.6|5782.6|5790.3|5784.3|5788.3|5782.3|24
1633022280000|2021-09-30 17:18:00|5788.8|5782.8|5789.3|5783.3|5790.3|5784.3|5788.8|5782.8|9
1633022290000|2021-09-30 17:18:10|5789.9|5783.9|5792.8|5786.8|5792.8|5786.8|5789.9|5783.9|10
1633022300000|2021-09-30 17:18:20|5791.8|5785.8|5791.8|5785.8|5792.8|5786.8|5791.8|5785.8|2
1633022310000|2021-09-30 17:18:30|5791.5|5785.5|5790.6|5784.6|5791.5|5785.5|5789.8|5783.8|12
1633022320000|2021-09-30 17:18:40|5790.3|5784.3|5790.6|5784.6|5791.1|5785.1|5790.3|5784.3|4
1633022330000|2021-09-30 17:18:50|5790.3|5784.3|5791.1|5785.1|5791.1|5785.1|5790.3|5784.3|3
1633022340000|2021-09-30 17:19:00|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5789.3|5783.3|5
1633022350000|2021-09-30 17:19:10|5791.9|5785.9|5793.2|5787.2|5793.8|5787.8|5791.9|5785.9|2
1633022360000|2021-09-30 17:19:20|5793|5787|5794.1|5788.1|5794.1|5788.1|5792.6|5786.6|3
1633022370000|2021-09-30 17:19:30|5798|5792|5796.8|5790.8|5799|5793|5796.8|5790.8|13
1633022380000|2021-09-30 17:19:40|5796.3|5790.3|5794.8|5788.8|5796.3|5790.3|5794.8|5788.8|14
1633022390000|2021-09-30 17:19:50|5794.5|5788.5|5793.6|5787.6|5794.8|5788.8|5792.8|5786.8|9
1633022400000|2021-09-30 17:20:00|5792.8|5786.8|5794.8|5788.8|5794.8|5788.8|5792.8|5786.8|13
1633022410000|2021-09-30 17:20:10|5796.6|5790.6|5796.3|5790.3|5796.6|5790.6|5796.1|5790.1|13
1633022420000|2021-09-30 17:20:20|5798.3|5792.3|5794.8|5788.8|5799.3|5793.3|5794.8|5788.8|17
1633022430000|2021-09-30 17:20:30|5795|5789|5794.8|5788.8|5796|5790|5794.5|5788.5|4
1633022440000|2021-09-30 17:20:40|5794.5|5788.5|5797|5791|5797.3|5791.3|5794.5|5788.5|7
1633022450000|2021-09-30 17:20:50|5796.7|5790.7|5796.5|5790.5|5797.8|5791.8|5795.5|5789.5|11
1633022460000|2021-09-30 17:21:00|5796.7|5790.7|5795.7|5789.7|5796.7|5790.7|5794.7|5788.7|8
1633022470000|2021-09-30 17:21:10|5796|5790|5796|5790|5798.5|5792.5|5796|5790|12
1633022480000|2021-09-30 17:21:20|5795.8|5789.8|5794.9|5788.9|5796.5|5790.5|5794.9|5788.9|1
1633022490000|2021-09-30 17:21:30|5794.7|5788.7|5795.2|5789.2|5795.7|5789.7|5794.7|5788.7|3
1633022500000|2021-09-30 17:21:40|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.2|5789.2|5
1633022510000|2021-09-30 17:21:50|5796|5790|5796|5790|5796|5790|5795.2|5789.2|5
1633022520000|2021-09-30 17:22:00|5795.7|5789.7|5794.5|5788.5|5795.7|5789.7|5794.5|5788.5|2
1633022530000|2021-09-30 17:22:10|5794|5788|5793.5|5787.5|5794.5|5788.5|5793.5|5787.5|4
1633022540000|2021-09-30 17:22:20|5793.8|5787.8|5796.5|5790.5|5796.5|5790.5|5793.8|5787.8|6
1633022550000|2021-09-30 17:22:30|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|15
1633022560000|2021-09-30 17:22:40|5800.2|5794.2|5801.2|5795.2|5801.7|5795.7|5800.2|5794.2|7
1633022570000|2021-09-30 17:22:50|5801.5|5795.5|5800.8|5794.8|5801.5|5795.5|5800.3|5794.3|15
1633022580000|2021-09-30 17:23:00|5800.5|5794.5|5800.6|5794.6|5800.8|5794.8|5800.5|5794.5|3
1633022590000|2021-09-30 17:23:10|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|2
1633022600000|2021-09-30 17:23:20|5801.3|5795.3|5800.8|5794.8|5801.3|5795.3|5800.8|5794.8|3
1633022610000|2021-09-30 17:23:30|5800.3|5794.3|5799.3|5793.3|5800.3|5794.3|5799.3|5793.3|2
1633022620000|2021-09-30 17:23:40|5799.8|5793.8|5801.3|5795.3|5801.3|5795.3|5799.8|5793.8|17
1633022630000|2021-09-30 17:23:50|5801.1|5795.1|5796.6|5790.6|5801.3|5795.3|5796.6|5790.6|15
1633022640000|2021-09-30 17:24:00|5797.1|5791.1|5797.2|5791.2|5799|5793|5797|5791|14
1633022650000|2021-09-30 17:24:10|5797|5791|5796.2|5790.2|5798.2|5792.2|5795.7|5789.7|10
1633022660000|2021-09-30 17:24:20|5796.8|5790.8|5798.2|5792.2|5798.6|5792.6|5796.8|5790.8|4
1633022670000|2021-09-30 17:24:30|5797.2|5791.2|5796.2|5790.2|5798.7|5792.7|5796.2|5790.2|14
1633022680000|2021-09-30 17:24:40|5796.7|5790.7|5800.2|5794.2|5800.2|5794.2|5796.7|5790.7|5
1633022690000|2021-09-30 17:24:50|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|1
1633022700000|2021-09-30 17:25:00|5799.9|5793.9|5799.7|5793.7|5799.9|5793.9|5799.2|5793.2|4
1633022710000|2021-09-30 17:25:10|5799.5|5793.5|5799.2|5793.2|5799.5|5793.5|5799.2|5793.2|2
1633022720000|2021-09-30 17:25:20|5798.6|5792.6|5796.4|5790.4|5798.7|5792.7|5796.2|5790.2|9
1633022730000|2021-09-30 17:25:30|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5795.7|5789.7|4
1633022740000|2021-09-30 17:25:40|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.2|5790.2|13
1633022750000|2021-09-30 17:25:50|5798.2|5792.2|5798.7|5792.7|5799.2|5793.2|5798.2|5792.2|6
1633022760000|2021-09-30 17:26:00|5797.7|5791.7|5799.2|5793.2|5799.2|5793.2|5797.7|5791.7|7
1633022770000|2021-09-30 17:26:10|5799|5793|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|3
1633022780000|2021-09-30 17:26:20|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|2
1633022790000|2021-09-30 17:26:30|5798.7|5792.7|5799.2|5793.2|5799.7|5793.7|5798.7|5792.7|9
1633022800000|2021-09-30 17:26:40|5798.9|5792.9|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|0
1633022810000|2021-09-30 17:26:50|5797.7|5791.7|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|6
1633022820000|2021-09-30 17:27:00|5798.5|5792.5|5799.7|5793.7|5799.7|5793.7|5798.5|5792.5|3
1633022830000|2021-09-30 17:27:10|||||||||2
1633022840000|2021-09-30 17:27:20|||||||||3
1633022850000|2021-09-30 17:27:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1633022860000|2021-09-30 17:27:40|5799.7|5793.7|5799.9|5793.9|5799.9|5793.9|5798.7|5792.7|6
1633022870000|2021-09-30 17:27:50|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798|5792|15
1633022880000|2021-09-30 17:28:00|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|31
1633022890000|2021-09-30 17:28:10|||||||||8
1633022900000|2021-09-30 17:28:20|5797.9|5791.9|5798.7|5792.7|5798.7|5792.7|5797.9|5791.9|12
1633022910000|2021-09-30 17:28:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|5
1633022920000|2021-09-30 17:28:40|||||||||3
1633022930000|2021-09-30 17:28:50|5799.4|5793.4|5799.2|5793.2|5799.4|5793.4|5798.5|5792.5|5
1633022940000|2021-09-30 17:29:00|5799.5|5793.5|5799.4|5793.4|5799.7|5793.7|5799.4|5793.4|5
1633022950000|2021-09-30 17:29:10|5799.7|5793.7|5797.7|5791.7|5799.7|5793.7|5797.7|5791.7|2
1633022960000|2021-09-30 17:29:20|5798.2|5792.2|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|2
1633022970000|2021-09-30 17:29:30|5799|5793|5797.7|5791.7|5799|5793|5797.7|5791.7|4
1633022980000|2021-09-30 17:29:40|5797.9|5791.9|5797.7|5791.7|5797.9|5791.9|5797.7|5791.7|5
1633022990000|2021-09-30 17:29:50|5798.2|5792.2|5798.2|5792.2|5798.7|5792.7|5797.7|5791.7|11
1633023000000|2021-09-30 17:30:00|5797.9|5791.9|5799.7|5793.7|5799.7|5793.7|5797.5|5791.5|28
1633023010000|2021-09-30 17:30:10|||||||||3
1633023020000|2021-09-30 17:30:20|5799.4|5793.4|5799.7|5793.7|5799.7|5793.7|5799.4|5793.4|6
1633023030000|2021-09-30 17:30:30|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|4
1633023040000|2021-09-30 17:30:40|5801.4|5795.4|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|17
1633023050000|2021-09-30 17:30:50|5801|5795|5808.7|5802.7|5808.7|5802.7|5801|5795|13
1633023060000|2021-09-30 17:31:00|5809.2|5803.2|5807|5801|5809.2|5803.2|5807|5801|10
1633023070000|2021-09-30 17:31:10|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806|5800|2
1633023080000|2021-09-30 17:31:20|5805.7|5799.7|5806.2|5800.2|5806.7|5800.7|5805.7|5799.7|10
1633023090000|2021-09-30 17:31:30|5806.5|5800.5|5805.7|5799.7|5807|5801|5805.7|5799.7|23
1633023100000|2021-09-30 17:31:40|5805|5799|5805|5799|5805|5799|5804.5|5798.5|15
1633023110000|2021-09-30 17:31:50|5804|5798|5805.2|5799.2|5805.2|5799.2|5803.7|5797.7|5
1633023120000|2021-09-30 17:32:00|5805|5799|5804.7|5798.7|5805.7|5799.7|5804.7|5798.7|5
1633023130000|2021-09-30 17:32:10|5805.3|5799.3|5806.7|5800.7|5807.2|5801.2|5805|5799|5
1633023140000|2021-09-30 17:32:20|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|1
1633023150000|2021-09-30 17:32:30|5809|5803|5810|5804|5810|5804|5809|5803|4
1633023160000|2021-09-30 17:32:40|5810.2|5804.2|5811.7|5805.7|5811.7|5805.7|5810.2|5804.2|4
1633023170000|2021-09-30 17:32:50|5811|5805|5811|5805|5812|5806|5811|5805|8
1633023180000|2021-09-30 17:33:00|5808.7|5802.7|5809.2|5803.2|5809.2|5803.2|5808|5802|6
1633023190000|2021-09-30 17:33:10|5809|5803|5808.7|5802.7|5809.2|5803.2|5807.7|5801.7|1
1633023200000|2021-09-30 17:33:20|5808.5|5802.5|5809|5803|5809|5803|5808.2|5802.2|4
1633023210000|2021-09-30 17:33:30|5808.2|5802.2|5808.7|5802.7|5809.2|5803.2|5808.2|5802.2|4
1633023220000|2021-09-30 17:33:40|5809|5803|5808.7|5802.7|5809|5803|5808.7|5802.7|1
1633023230000|2021-09-30 17:33:50|5809|5803|5809.7|5803.7|5809.7|5803.7|5809|5803|2
1633023240000|2021-09-30 17:34:00|5809.5|5803.5|5809.2|5803.2|5809.7|5803.7|5809.2|5803.2|8
1633023250000|2021-09-30 17:34:10|5809.7|5803.7|5808.5|5802.5|5809.7|5803.7|5808.5|5802.5|5
1633023260000|2021-09-30 17:34:20|5808|5802|5807.2|5801.2|5808|5802|5806.7|5800.7|3
1633023270000|2021-09-30 17:34:30|5806.9|5800.9|5805.7|5799.7|5806.9|5800.9|5805.7|5799.7|1
1633023280000|2021-09-30 17:34:40|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|10
1633023290000|2021-09-30 17:34:50|5809|5803|5811.2|5805.2|5811.2|5805.2|5809|5803|15
1633023300000|2021-09-30 17:35:00|5809.7|5803.7|5811.7|5805.7|5811.7|5805.7|5809.7|5803.7|4
1633023310000|2021-09-30 17:35:10|5812|5806|5811.2|5805.2|5812.2|5806.2|5810.5|5804.5|8
1633023320000|2021-09-30 17:35:20|5811|5805|5809|5803|5811.2|5805.2|5809|5803|17
1633023330000|2021-09-30 17:35:30|5808.7|5802.7|5809.7|5803.7|5810|5804|5808.7|5802.7|14
1633023340000|2021-09-30 17:35:40|5809.2|5803.2|5810|5804|5810|5804|5808.7|5802.7|17
1633023350000|2021-09-30 17:35:50|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5810|5804|1
1633023360000|2021-09-30 17:36:00|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5808.7|5802.7|11
1633023370000|2021-09-30 17:36:10|5809|5803|5809.7|5803.7|5810|5804|5808.7|5802.7|13
1633023380000|2021-09-30 17:36:20|5810|5804|5809|5803|5810|5804|5809|5803|0
1633023390000|2021-09-30 17:36:30|5809.2|5803.2|5810|5804|5810.2|5804.2|5808.7|5802.7|16
1633023400000|2021-09-30 17:36:40|5810.2|5804.2|5810|5804|5810.2|5804.2|5809.7|5803.7|0
1633023410000|2021-09-30 17:36:50|5809.7|5803.7|5811.5|5805.5|5811.7|5805.7|5809.7|5803.7|32
1633023420000|2021-09-30 17:37:00|5811.7|5805.7|5814|5808|5814|5808|5811.5|5805.5|32
1633023430000|2021-09-30 17:37:10|5813.7|5807.7|5813.7|5807.7|5815.2|5809.2|5811.7|5805.7|30
1633023440000|2021-09-30 17:37:20|5814|5808|5813|5807|5815|5809|5813|5807|18
1633023450000|2021-09-30 17:37:30|5812.7|5806.7|5815.5|5809.5|5815.7|5809.7|5812.7|5806.7|20
1633023460000|2021-09-30 17:37:40|5815.7|5809.7|5814.7|5808.7|5815.7|5809.7|5814.7|5808.7|16
1633023470000|2021-09-30 17:37:50|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5
1633023480000|2021-09-30 17:38:00|5814.7|5808.7|5814.2|5808.2|5815.2|5809.2|5813.7|5807.7|16
1633023500000|2021-09-30 17:38:20|5813.7|5807.7|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|20
1633023510000|2021-09-30 17:38:30|5814|5808|5814.2|5808.2|5814.5|5808.5|5814|5808|24
1633023520000|2021-09-30 17:38:40|5814.7|5808.7|5816.7|5810.7|5816.7|5810.7|5814.2|5808.2|16
1633023530000|2021-09-30 17:38:50|5817|5811|5816.7|5810.7|5817.3|5811.3|5816.7|5810.7|7
1633023540000|2021-09-30 17:39:00|||||||||4
1633023550000|2021-09-30 17:39:10|5816.1|5810.1|5816|5810|5816.1|5810.1|5816|5810|8
1633023560000|2021-09-30 17:39:20|5815|5809|5814.2|5808.2|5815|5809|5814.2|5808.2|2
1633023570000|2021-09-30 17:39:30|5814|5808|5813.7|5807.7|5814|5808|5813.7|5807.7|7
1633023580000|2021-09-30 17:39:40|5814|5808|5813.7|5807.7|5814|5808|5813.7|5807.7|6
1633023590000|2021-09-30 17:39:50|5814|5808|5814|5808|5814|5808|5813.7|5807.7|12
1633023600000|2021-09-30 17:40:00|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|13
1633023610000|2021-09-30 17:40:10|5814|5808|5810.7|5804.7|5814|5808|5810.7|5804.7|5
1633023620000|2021-09-30 17:40:20|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5811.9|5805.9|13
1633023630000|2021-09-30 17:40:30|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|0
1633023640000|2021-09-30 17:40:40|5812.2|5806.2|5812.4|5806.4|5812.7|5806.7|5811.7|5805.7|2
1633023650000|2021-09-30 17:40:50|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5811.9|5805.9|1
1633023660000|2021-09-30 17:41:00|5812.5|5806.5|5811.2|5805.2|5812.5|5806.5|5811.2|5805.2|2
1633023670000|2021-09-30 17:41:10|5811.5|5805.5|5811.2|5805.2|5811.5|5805.5|5811|5805|2
1633023680000|2021-09-30 17:41:20|5811|5805|5811.7|5805.7|5811.7|5805.7|5811|5805|1
1633023690000|2021-09-30 17:41:30|5812|5806|5811.7|5805.7|5812.2|5806.2|5811.7|5805.7|1
1633023700000|2021-09-30 17:41:40|5812.2|5806.2|5811.2|5805.2|5812.2|5806.2|5811|5805|5
1633023710000|2021-09-30 17:41:50|5811|5805|5811|5805|5811.2|5805.2|5811|5805|0
1633023720000|2021-09-30 17:42:00|5811.5|5805.5|5812|5806|5812.2|5806.2|5811.5|5805.5|0
1633023730000|2021-09-30 17:42:10|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|0
1633023740000|2021-09-30 17:42:20|5812|5806|5813|5807|5813|5807|5811.7|5805.7|4
1633023750000|2021-09-30 17:42:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1633023760000|2021-09-30 17:42:40|5812|5806|5812.7|5806.7|5812.7|5806.7|5812|5806|3
1633023770000|2021-09-30 17:42:50|5813|5807|5814.5|5808.5|5814.5|5808.5|5813|5807|11
1633023780000|2021-09-30 17:43:00|5814.3|5808.3|5814.6|5808.6|5814.6|5808.6|5813.7|5807.7|31
1633023790000|2021-09-30 17:43:10|5814.8|5808.8|5814.6|5808.6|5814.8|5808.8|5814.6|5808.6|0
1633023800000|2021-09-30 17:43:20|5814.3|5808.3|5814.3|5808.3|5814.6|5808.6|5814.3|5808.3|0
1633023810000|2021-09-30 17:43:30|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|6
1633023820000|2021-09-30 17:43:40|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633023830000|2021-09-30 17:43:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5811.8|5805.8|11
1633023840000|2021-09-30 17:44:00|5812.3|5806.3|5811.8|5805.8|5813.3|5807.3|5811.8|5805.8|6
1633023850000|2021-09-30 17:44:10|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633023860000|2021-09-30 17:44:20|5811.5|5805.5|5813.8|5807.8|5813.8|5807.8|5811.5|5805.5|6
1633023870000|2021-09-30 17:44:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633023880000|2021-09-30 17:44:40|5813.8|5807.8|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1633023890000|2021-09-30 17:44:50|5812.3|5806.3|5812.6|5806.6|5812.8|5806.8|5811.3|5805.3|17
1633023900000|2021-09-30 17:45:00|5812.8|5806.8|5814.6|5808.6|5814.6|5808.6|5811.8|5805.8|6
1633023910000|2021-09-30 17:45:10|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1633023920000|2021-09-30 17:45:20|5814.6|5808.6|5813.8|5807.8|5814.6|5808.6|5813.8|5807.8|2
1633023930000|2021-09-30 17:45:30|5814.3|5808.3|5813.3|5807.3|5814.3|5808.3|5813.3|5807.3|1
1633023940000|2021-09-30 17:45:40|5812.8|5806.8|5813.8|5807.8|5813.8|5807.8|5812.3|5806.3|5
1633023960000|2021-09-30 17:46:00|5812.1|5806.1|5814|5808|5814|5808|5811.8|5805.8|7
1633023970000|2021-09-30 17:46:10|5814.8|5808.8|5814|5808|5815.1|5809.1|5813.8|5807.8|6
1633023980000|2021-09-30 17:46:20|5814.3|5808.3|5814.8|5808.8|5814.8|5808.8|5814|5808|2
1633023990000|2021-09-30 17:46:30|5815.1|5809.1|5816.8|5810.8|5816.8|5810.8|5815.1|5809.1|8
1633024000000|2021-09-30 17:46:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|23
1633024010000|2021-09-30 17:46:50|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|20
1633024020000|2021-09-30 17:47:00|5818.6|5812.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|23
1633024030000|2021-09-30 17:47:10|5820.1|5814.1|5820.3|5814.3|5820.8|5814.8|5820.1|5814.1|12
1633024040000|2021-09-30 17:47:20|5819.9|5813.9|5816.3|5810.3|5820.6|5814.6|5816.3|5810.3|54
1633024050000|2021-09-30 17:47:30|5815.8|5809.8|5815.8|5809.8|5816.8|5810.8|5814.8|5808.8|21
1633024060000|2021-09-30 17:47:40|5815.5|5809.5|5816.3|5810.3|5816.3|5810.3|5813.7|5807.7|30
1633024070000|2021-09-30 17:47:50|5816.6|5810.6|5816.8|5810.8|5819.3|5813.3|5816.3|5810.3|23
1633024080000|2021-09-30 17:48:00|5816.6|5810.6|5816.6|5810.6|5816.9|5810.9|5815.6|5809.6|19
1633024090000|2021-09-30 17:48:10|5816.9|5810.9|5816.3|5810.3|5817.1|5811.1|5816.1|5810.1|48
1633024100000|2021-09-30 17:48:20|5816.6|5810.6|5821.3|5815.3|5821.3|5815.3|5816.6|5810.6|36
1633024110000|2021-09-30 17:48:30|5822|5816|5820.8|5814.8|5822.3|5816.3|5820.8|5814.8|8
1633024120000|2021-09-30 17:48:40|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.3|5813.3|3
1633024130000|2021-09-30 17:48:50|5821.3|5815.3|5822.6|5816.6|5823.1|5817.1|5820.6|5814.6|10
1633024140000|2021-09-30 17:49:00|5822.3|5816.3|5821.3|5815.3|5822.6|5816.6|5818.8|5812.8|32
1633024150000|2021-09-30 17:49:10|5821.6|5815.6|5821.8|5815.8|5821.8|5815.8|5821.6|5815.6|13
1633024160000|2021-09-30 17:49:20|5822.6|5816.6|5824|5818|5825|5819|5822.6|5816.6|58
1633024170000|2021-09-30 17:49:30|5823.7|5817.7|5824|5818|5824|5818|5823.5|5817.5|10
1633024180000|2021-09-30 17:49:40|5823.8|5817.8|5824|5818|5824|5818|5823.5|5817.5|34
1633024190000|2021-09-30 17:49:50|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|4
1633024200000|2021-09-30 17:50:00|5824.6|5818.6|5824.5|5818.5|5824.8|5818.8|5824.3|5818.3|7
1633024210000|2021-09-30 17:50:10|5825|5819|5824|5818|5825|5819|5824|5818|2
1633024220000|2021-09-30 17:50:20|5824.3|5818.3|5824.3|5818.3|5824.8|5818.8|5823.5|5817.5|4
1633024230000|2021-09-30 17:50:30|5824.1|5818.1|5824.3|5818.3|5824.8|5818.8|5823.3|5817.3|8
1633024240000|2021-09-30 17:50:40|5824.8|5818.8|5825.3|5819.3|5825.3|5819.3|5824.3|5818.3|8
1633024250000|2021-09-30 17:50:50|5825.1|5819.1|5825.8|5819.8|5825.8|5819.8|5825.1|5819.1|3
1633024260000|2021-09-30 17:51:00|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|16
1633024270000|2021-09-30 17:51:10|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5823.3|5817.3|32
1633024280000|2021-09-30 17:51:20|5824.5|5818.5|5824.3|5818.3|5825.8|5819.8|5824.3|5818.3|2
1633024290000|2021-09-30 17:51:30|5824.8|5818.8|5823.8|5817.8|5824.8|5818.8|5823.8|5817.8|4
1633024300000|2021-09-30 17:51:40|5823.5|5817.5|5821.8|5815.8|5824.3|5818.3|5821.3|5815.3|68
1633024310000|2021-09-30 17:51:50|5822.1|5816.1|5821.3|5815.3|5823.8|5817.8|5821|5815|22
1633024320000|2021-09-30 17:52:00|5821.5|5815.5|5822.5|5816.5|5822.5|5816.5|5821.3|5815.3|24
1633024330000|2021-09-30 17:52:10|5823.1|5817.1|5824.1|5818.1|5824.8|5818.8|5823.1|5817.1|7
1633024340000|2021-09-30 17:52:20|5824.8|5818.8|5824.8|5818.8|5825.3|5819.3|5824.3|5818.3|21
1633024350000|2021-09-30 17:52:30|5824.3|5818.3|5827.3|5821.3|5827.3|5821.3|5824.3|5818.3|13
1633024360000|2021-09-30 17:52:40|5829.3|5823.3|5833.8|5827.8|5835.3|5829.3|5828.3|5822.3|190
1633024370000|2021-09-30 17:52:50|5833.5|5827.5|5835.8|5829.8|5836.3|5830.3|5833.5|5827.5|53
1633024380000|2021-09-30 17:53:00|5835.5|5829.5|5840.3|5834.3|5840.3|5834.3|5834.8|5828.8|86
1633024390000|2021-09-30 17:53:10|5839.8|5833.8|5841.5|5835.5|5842.3|5836.3|5839.3|5833.3|86
1633024400000|2021-09-30 17:53:20|5839.8|5833.8|5844.3|5838.3|5844.3|5838.3|5838.8|5832.8|20
1633024410000|2021-09-30 17:53:30|5845.3|5839.3|5844.3|5838.3|5846.3|5840.3|5844.3|5838.3|16
1633024420000|2021-09-30 17:53:40|5843.8|5837.8|5848|5842|5848|5842|5843.8|5837.8|10
1633024430000|2021-09-30 17:53:50|5848.3|5842.3|5848|5842|5849|5843|5847.8|5841.8|4
1633024440000|2021-09-30 17:54:00|5848.8|5842.8|5841.3|5835.3|5848.8|5842.8|5841.3|5835.3|33
1633024450000|2021-09-30 17:54:10|5842.3|5836.3|5845.3|5839.3|5847.8|5841.8|5842.3|5836.3|26
1633024460000|2021-09-30 17:54:20|5843.8|5837.8|5842.8|5836.8|5845.8|5839.8|5842.8|5836.8|12
1633024470000|2021-09-30 17:54:30|5843.8|5837.8|5843.3|5837.3|5844|5838|5842.3|5836.3|14
1633024480000|2021-09-30 17:54:40|5842.3|5836.3|5858.4|5852.4|5858.9|5852.9|5842.3|5836.3|52
1633024490000|2021-09-30 17:54:50|5858.8|5852.8|5854.1|5848.1|5858.9|5852.9|5853.4|5847.4|33
1633024500000|2021-09-30 17:55:00|5854.6|5848.6|5853.9|5847.9|5854.6|5848.6|5851.8|5845.8|10
1633024510000|2021-09-30 17:55:10|5853.4|5847.4|5855.4|5849.4|5855.4|5849.4|5853.4|5847.4|10
1633024520000|2021-09-30 17:55:20|5854.9|5848.9|5854.4|5848.4|5854.9|5848.9|5853.9|5847.9|5
1633024530000|2021-09-30 17:55:30|5854.9|5848.9|5852.9|5846.9|5854.9|5848.9|5852.9|5846.9|12
1633024540000|2021-09-30 17:55:40|5853.6|5847.6|5843.4|5837.4|5853.6|5847.6|5842.4|5836.4|75
1633024550000|2021-09-30 17:55:50|5843.1|5837.1|5847.1|5841.1|5847.1|5841.1|5843.1|5837.1|12
1633024560000|2021-09-30 17:56:00|5847.6|5841.6|5847.6|5841.6|5847.9|5841.9|5847.1|5841.1|14
1633024570000|2021-09-30 17:56:10|5847.1|5841.1|5847.6|5841.6|5850.9|5844.9|5847.1|5841.1|56
1633024580000|2021-09-30 17:56:20|5847.1|5841.1|5838.6|5832.6|5848.4|5842.4|5837.8|5831.8|28
1633024590000|2021-09-30 17:56:30|5841.3|5835.3|5842.6|5836.6|5842.8|5836.8|5838.6|5832.6|15
1633024600000|2021-09-30 17:56:40|5843.8|5837.8|5845.6|5839.6|5845.6|5839.6|5843.8|5837.8|20
1633024610000|2021-09-30 17:56:50|5847.3|5841.3|5844.3|5838.3|5847.3|5841.3|5844.3|5838.3|19
1633024620000|2021-09-30 17:57:00|5844.9|5838.9|5842.8|5836.8|5845.8|5839.8|5842.8|5836.8|15
1633024630000|2021-09-30 17:57:10|5843.3|5837.3|5842.1|5836.1|5843.3|5837.3|5841.9|5835.9|14
1633024640000|2021-09-30 17:57:20|5841.8|5835.8|5839.6|5833.6|5842.1|5836.1|5838.9|5832.9|1
1633024650000|2021-09-30 17:57:30|5838.4|5832.4|5837.4|5831.4|5838.9|5832.9|5836.6|5830.6|9
1633024660000|2021-09-30 17:57:40|5836.9|5830.9|5836.6|5830.6|5837.4|5831.4|5834.6|5828.6|11
1633024670000|2021-09-30 17:57:50|5836.9|5830.9|5837.1|5831.1|5837.1|5831.1|5836.1|5830.1|5
1633024680000|2021-09-30 17:58:00|5837.9|5831.9|5839.4|5833.4|5840.9|5834.9|5837.9|5831.9|21
1633024690000|2021-09-30 17:58:10|5839.1|5833.1|5836.9|5830.9|5839.1|5833.1|5835.6|5829.6|5
1633024700000|2021-09-30 17:58:20|5837.4|5831.4|5840.4|5834.4|5841.9|5835.9|5837.4|5831.4|10
1633024710000|2021-09-30 17:58:30|5839.9|5833.9|5840.4|5834.4|5840.9|5834.9|5839.6|5833.6|2
1633024720000|2021-09-30 17:58:40|5841.9|5835.9|5845.4|5839.4|5845.9|5839.9|5841.9|5835.9|11
1633024730000|2021-09-30 17:58:50|5845.9|5839.9|5844.4|5838.4|5845.9|5839.9|5844.4|5838.4|3
1633024740000|2021-09-30 17:59:00|5843.8|5837.8|5843.9|5837.9|5843.9|5837.9|5843.8|5837.8|0
1633024750000|2021-09-30 17:59:10|5843.6|5837.6|5841.9|5835.9|5843.6|5837.6|5841.4|5835.4|13
1633024760000|2021-09-30 17:59:20|5842.4|5836.4|5840.6|5834.6|5842.9|5836.9|5840.1|5834.1|9
1633024770000|2021-09-30 17:59:30|5840.1|5834.1|5840.9|5834.9|5840.9|5834.9|5839.4|5833.4|4
1633024780000|2021-09-30 17:59:40|5841.3|5835.3|5840.8|5834.8|5842.4|5836.4|5840.4|5834.4|17
1633024790000|2021-09-30 17:59:50|5840.6|5834.6|5840.9|5834.9|5841.9|5835.9|5840.6|5834.6|9
1633024800000|2021-09-30 18:00:00|5841.4|5835.4|5843.4|5837.4|5843.9|5837.9|5841.4|5835.4|61
1633024810000|2021-09-30 18:00:10|5842.9|5836.9|5846.3|5840.3|5846.3|5840.3|5842.9|5836.9|14
1633024820000|2021-09-30 18:00:20|5844.9|5838.9|5845.9|5839.9|5845.9|5839.9|5844.9|5838.9|9
1633024830000|2021-09-30 18:00:30|5845.4|5839.4|5845.4|5839.4|5845.9|5839.9|5844.9|5838.9|9
1633024840000|2021-09-30 18:00:40|5845.9|5839.9|5849.6|5843.6|5851.4|5845.4|5845.9|5839.9|29
1633024850000|2021-09-30 18:00:50|5848.9|5842.9|5849.4|5843.4|5849.8|5843.8|5848.9|5842.9|7
1633024860000|2021-09-30 18:01:00|5848.9|5842.9|5843.9|5837.9|5849.4|5843.4|5843.9|5837.9|21
1633024870000|2021-09-30 18:01:10|5843.4|5837.4|5841.4|5835.4|5843.4|5837.4|5841.4|5835.4|5
1633024880000|2021-09-30 18:01:20|5840.9|5834.9|5841.4|5835.4|5841.4|5835.4|5840.9|5834.9|4
1633024890000|2021-09-30 18:01:30|5841.3|5835.3|5840.4|5834.4|5841.8|5835.8|5840.4|5834.4|4
1633024900000|2021-09-30 18:01:40|5839.9|5833.9|5839.3|5833.3|5839.9|5833.9|5838.9|5832.9|4
1633024910000|2021-09-30 18:01:50|5838.9|5832.9|5840.4|5834.4|5841.9|5835.9|5838.9|5832.9|11
1633024920000|2021-09-30 18:02:00|5840.9|5834.9|5840.8|5834.8|5841.9|5835.9|5840.4|5834.4|22
1633024930000|2021-09-30 18:02:10|5840.4|5834.4|5840.4|5834.4|5841.9|5835.9|5840.4|5834.4|13
1633024940000|2021-09-30 18:02:20|5841.4|5835.4|5843.4|5837.4|5844.4|5838.4|5841.4|5835.4|69
1633024950000|2021-09-30 18:02:30|5843.1|5837.1|5848.7|5842.7|5848.7|5842.7|5843.1|5837.1|616
1633024960000|2021-09-30 18:02:40|5848.9|5842.9|5851.8|5845.8|5852.8|5846.8|5848.9|5842.9|135
1633024970000|2021-09-30 18:02:50|5853.5|5847.5|5855.3|5849.3|5855.8|5849.8|5853.3|5847.3|11
1633024980000|2021-09-30 18:03:00|5854.5|5848.5|5860.3|5854.3|5860.6|5854.6|5854.5|5848.5|17
1633024990000|2021-09-30 18:03:10|5859.8|5853.8|5863|5857|5865|5859|5859.8|5853.8|83
1633025000000|2021-09-30 18:03:20|5861.8|5855.8|5861.5|5855.5|5864|5858|5856|5850|305
1633025010000|2021-09-30 18:03:30|5861.8|5855.8|5863.5|5857.5|5863.5|5857.5|5861.8|5855.8|19
1633025020000|2021-09-30 18:03:40|5863|5857|5860.8|5854.8|5864.5|5858.5|5860.8|5854.8|9
1633025030000|2021-09-30 18:03:50|5861|5855|5862|5856|5862.5|5856.5|5861|5855|11
1633025040000|2021-09-30 18:04:00|5862.5|5856.5|5862|5856|5863.5|5857.5|5859|5853|12
1633025050000|2021-09-30 18:04:10|5862.6|5856.6|5860.5|5854.5|5863.5|5857.5|5860.5|5854.5|14
1633025060000|2021-09-30 18:04:20|5860.3|5854.3|5859|5853|5860.3|5854.3|5858.6|5852.6|14
1633025070000|2021-09-30 18:04:30|5858.5|5852.5|5858.5|5852.5|5859|5853|5857|5851|5
1633025080000|2021-09-30 18:04:40|5858.1|5852.1|5854|5848|5858.1|5852.1|5854|5848|41
1633025090000|2021-09-30 18:04:50|5853.6|5847.6|5852.5|5846.5|5854|5848|5852.5|5846.5|14
1633025100000|2021-09-30 18:05:00|5853.5|5847.5|5857.5|5851.5|5858.5|5852.5|5853.5|5847.5|31
1633025110000|2021-09-30 18:05:10|5857.1|5851.1|5856.1|5850.1|5857.5|5851.5|5855.6|5849.6|28
1633025120000|2021-09-30 18:05:20|5852.5|5846.5|5853.5|5847.5|5854|5848|5851.5|5845.5|63
1633025130000|2021-09-30 18:05:30|5853.8|5847.8|5851|5845|5854.5|5848.5|5850.5|5844.5|29
1633025140000|2021-09-30 18:05:40|5850.5|5844.5|5848.1|5842.1|5850.5|5844.5|5847.6|5841.6|22
1633025150000|2021-09-30 18:05:50|5848.5|5842.5|5845.6|5839.6|5848.5|5842.5|5845.6|5839.6|16
1633025160000|2021-09-30 18:06:00|5847.8|5841.8|5849|5843|5849|5843|5847.8|5841.8|21
1633025170000|2021-09-30 18:06:10|5849.1|5843.1|5849.5|5843.5|5850.1|5844.1|5849.1|5843.1|5
1633025180000|2021-09-30 18:06:20|5849.1|5843.1|5849.5|5843.5|5849.5|5843.5|5848.5|5842.5|4
1633025190000|2021-09-30 18:06:30|5850|5844|5849.5|5843.5|5850|5844|5849.5|5843.5|7
1633025200000|2021-09-30 18:06:40|5850|5844|5848.5|5842.5|5850.5|5844.5|5847.5|5841.5|23
1633025210000|2021-09-30 18:06:50|5848.1|5842.1|5848|5842|5848.5|5842.5|5847.5|5841.5|15
1633025220000|2021-09-30 18:07:00|5848.8|5842.8|5850|5844|5850|5844|5848.6|5842.6|16
1633025230000|2021-09-30 18:07:10|5850.5|5844.5|5849.1|5843.1|5850.5|5844.5|5849.1|5843.1|18
1633025240000|2021-09-30 18:07:20|5848.8|5842.8|5848|5842|5848.8|5842.8|5847|5841|14
1633025250000|2021-09-30 18:07:30|5848.1|5842.1|5850.1|5844.1|5850.1|5844.1|5848.1|5842.1|11
1633025260000|2021-09-30 18:07:40|5849.8|5843.8|5850.1|5844.1|5850.5|5844.5|5849.6|5843.6|6
1633025270000|2021-09-30 18:07:50|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|5
1633025280000|2021-09-30 18:08:00|5850.5|5844.5|5855.5|5849.5|5857.1|5851.1|5850.1|5844.1|17
1633025290000|2021-09-30 18:08:10|5855.8|5849.8|5859.1|5853.1|5861.1|5855.1|5855.8|5849.8|15
1633025300000|2021-09-30 18:08:20|5859.5|5853.5|5861.5|5855.5|5862.5|5856.5|5858.6|5852.6|28
1633025310000|2021-09-30 18:08:30|5861.8|5855.8|5866.2|5860.2|5866.2|5860.2|5861.8|5855.8|135
1633025320000|2021-09-30 18:08:40|5865.7|5859.7|5866.5|5860.5|5866.8|5860.8|5864.4|5858.4|105
1633025330000|2021-09-30 18:08:50|5866.3|5860.3|5862.8|5856.8|5867.3|5861.3|5862.8|5856.8|28
1633025340000|2021-09-30 18:09:00|5863.2|5857.2|5868|5862|5868.5|5862.5|5863.2|5857.2|25
1633025350000|2021-09-30 18:09:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.3|5862.3|25
1633025360000|2021-09-30 18:09:20|5868|5862|5864.3|5858.3|5868|5862|5864.3|5858.3|52
1633025370000|2021-09-30 18:09:30|5862|5856|5862|5856|5862.7|5856.7|5861.7|5855.7|21
1633025380000|2021-09-30 18:09:40|5861.5|5855.5|5861.3|5855.3|5862.3|5856.3|5861|5855|38
1633025390000|2021-09-30 18:09:50|5861.5|5855.5|5853.3|5847.3|5861.5|5855.5|5853.3|5847.3|163
1633025400000|2021-09-30 18:10:00|5852.8|5846.8|5854.8|5848.8|5855.8|5849.8|5852.8|5846.8|33
1633025410000|2021-09-30 18:10:10|5854.3|5848.3|5853.3|5847.3|5854.8|5848.8|5853|5847|39
1633025420000|2021-09-30 18:10:20|5853.7|5847.7|5855.3|5849.3|5855.8|5849.8|5853.3|5847.3|21
1633025430000|2021-09-30 18:10:30|5854.3|5848.3|5856|5850|5856.3|5850.3|5854.3|5848.3|27
1633025440000|2021-09-30 18:10:40|5855.5|5849.5|5856.3|5850.3|5856.3|5850.3|5855.5|5849.5|14
1633025450000|2021-09-30 18:10:50|5856.7|5850.7|5856.5|5850.5|5856.8|5850.8|5855.5|5849.5|90
1633025460000|2021-09-30 18:11:00|5856.3|5850.3|5860.7|5854.7|5862.3|5856.3|5856.3|5850.3|36
1633025470000|2021-09-30 18:11:10|5861|5855|5861.8|5855.8|5862.8|5856.8|5860.8|5854.8|55
1633025480000|2021-09-30 18:11:20|5862.5|5856.5|5863.5|5857.5|5864.3|5858.3|5860.5|5854.5|83
1633025490000|2021-09-30 18:11:30|5864|5858|5866|5860|5866.3|5860.3|5864|5858|13
1633025500000|2021-09-30 18:11:40|5866.3|5860.3|5865.8|5859.8|5866.5|5860.5|5864|5858|113
1633025510000|2021-09-30 18:11:50|5865.5|5859.5|5862.3|5856.3|5867.3|5861.3|5862.3|5856.3|70
1633025520000|2021-09-30 18:12:00|5862.7|5856.7|5864.3|5858.3|5864.7|5858.7|5861.7|5855.7|63
1633025530000|2021-09-30 18:12:10|5864.7|5858.7|5863.8|5857.8|5865.3|5859.3|5863.7|5857.7|69
1633025540000|2021-09-30 18:12:20|5864.3|5858.3|5863.2|5857.2|5864.3|5858.3|5863.2|5857.2|117
1633025550000|2021-09-30 18:12:30|5862.5|5856.5|5861.2|5855.2|5864|5858|5861.2|5855.2|86
1633025560000|2021-09-30 18:12:40|5862|5856|5863|5857|5863.5|5857.5|5862|5856|68
1633025570000|2021-09-30 18:12:50|5862.8|5856.8|5866.7|5860.7|5867.5|5861.5|5862|5856|77
1633025580000|2021-09-30 18:13:00|5867|5861|5871.7|5865.7|5872.2|5866.2|5866.7|5860.7|107
1633025590000|2021-09-30 18:13:10|5872|5866|5874.2|5868.2|5875|5869|5871.7|5865.7|56
1633025600000|2021-09-30 18:13:20|5871.7|5865.7|5873.2|5867.2|5874.5|5868.5|5871.7|5865.7|14
1633025610000|2021-09-30 18:13:30|5873.7|5867.7|5873.5|5867.5|5873.7|5867.7|5871|5865|48
1633025620000|2021-09-30 18:13:40|5873.3|5867.3|5872.2|5866.2|5873.3|5867.3|5871.2|5865.2|39
1633025630000|2021-09-30 18:13:50|5873|5867|5874.7|5868.7|5876|5870|5873|5867|181
1633025640000|2021-09-30 18:14:00|5871.2|5865.2|5869.5|5863.5|5872|5866|5865.6|5859.6|251
1633025650000|2021-09-30 18:14:10|5870|5864|5864|5858|5870.5|5864.5|5863.2|5857.2|306
1633025660000|2021-09-30 18:14:20|5864.5|5858.5|5863.4|5857.4|5866|5860|5863.2|5857.2|254
1633025670000|2021-09-30 18:14:30|5863.5|5857.5|5867.2|5861.2|5867.5|5861.5|5863.5|5857.5|250
1633025680000|2021-09-30 18:14:40|5867.5|5861.5|5867.8|5861.8|5869.6|5863.6|5864.8|5858.8|271
1633025690000|2021-09-30 18:14:50|5866.8|5860.8|5864.1|5858.1|5868.8|5862.8|5864.1|5858.1|169
1633025700000|2021-09-30 18:15:00|5864.3|5858.3|5869.3|5863.3|5869.8|5863.8|5864.1|5858.1|79
1633025710000|2021-09-30 18:15:10|5869.8|5863.8|5868.9|5862.9|5869.8|5863.8|5867.2|5861.2|51
1633025720000|2021-09-30 18:15:20|5870.2|5864.2|5871.5|5865.5|5871.8|5865.8|5868.2|5862.2|16
1633025730000|2021-09-30 18:15:30|5872.3|5866.3|5871.3|5865.3|5872.5|5866.5|5871.3|5865.3|16
1633025740000|2021-09-30 18:15:40|5869.8|5863.8|5871.9|5865.9|5871.9|5865.9|5868.1|5862.1|24
1633025750000|2021-09-30 18:15:50|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|42
1633025760000|2021-09-30 18:16:00|5872.1|5866.1|5872.3|5866.3|5872.3|5866.3|5872.1|5866.1|58
1633025770000|2021-09-30 18:16:10|5872.1|5866.1|5871.8|5865.8|5872.1|5866.1|5871.3|5865.3|85
1633025780000|2021-09-30 18:16:20|5872.1|5866.1|5871.6|5865.6|5872.1|5866.1|5871.3|5865.3|4
1633025790000|2021-09-30 18:16:30|5871.3|5865.3|5865.3|5859.3|5871.9|5865.9|5864.8|5858.8|100
1633025800000|2021-09-30 18:16:40|5863.3|5857.3|5865.8|5859.8|5866|5860|5863.3|5857.3|14
1633025810000|2021-09-30 18:16:50|5866.1|5860.1|5865.5|5859.5|5866.1|5860.1|5865.5|5859.5|5
1633025820000|2021-09-30 18:17:00|5863.8|5857.8|5863.4|5857.4|5864.5|5858.5|5863.4|5857.4|131
1633025830000|2021-09-30 18:17:10|5863.8|5857.8|5864.4|5858.4|5865.6|5859.6|5863.8|5857.8|27
1633025840000|2021-09-30 18:17:20|5864.7|5858.7|5865.1|5859.1|5865.3|5859.3|5864.1|5858.1|14
1633025850000|2021-09-30 18:17:30|5864.7|5858.7|5864.1|5858.1|5864.7|5858.7|5863.7|5857.7|95
1633025860000|2021-09-30 18:17:40|5864.3|5858.3|5863.1|5857.1|5864.3|5858.3|5863.1|5857.1|20
1633025870000|2021-09-30 18:17:50|5863.3|5857.3|5862.6|5856.6|5863.3|5857.3|5862.1|5856.1|57
1633025880000|2021-09-30 18:18:00|5862.8|5856.8|5863.1|5857.1|5863.3|5857.3|5862.6|5856.6|8
1633025890000|2021-09-30 18:18:10|5862.1|5856.1|5862.3|5856.3|5862.3|5856.3|5862.1|5856.1|6
1633025900000|2021-09-30 18:18:20|5862.1|5856.1|5862.6|5856.6|5862.8|5856.8|5862.1|5856.1|1
1633025910000|2021-09-30 18:18:30|5862.8|5856.8|5863.1|5857.1|5863.1|5857.1|5861.8|5855.8|43
1633025920000|2021-09-30 18:18:40|5862.8|5856.8|5863.6|5857.6|5864.1|5858.1|5862.3|5856.3|14
1633025930000|2021-09-30 18:18:50|5863.8|5857.8|5867.3|5861.3|5867.3|5861.3|5863.8|5857.8|104
1633025940000|2021-09-30 18:19:00|5867.1|5861.1|5864.8|5858.8|5867.3|5861.3|5864.6|5858.6|147
1633025950000|2021-09-30 18:19:10|5864.6|5858.6|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|14
1633025960000|2021-09-30 18:19:20|5864.4|5858.4|5864.4|5858.4|5864.9|5858.9|5861.8|5855.8|22
1633025970000|2021-09-30 18:19:30|5863.6|5857.6|5859.6|5853.6|5864.6|5858.6|5859.4|5853.4|32
1633025980000|2021-09-30 18:19:40|5859.7|5853.7|5859.6|5853.6|5860.2|5854.2|5859.2|5853.2|14
1633025990000|2021-09-30 18:19:50|5859.4|5853.4|5864.7|5858.7|5864.7|5858.7|5859.2|5853.2|12
1632916320000|2021-09-29 11:52:00|5777.6|5771.6|5778.9|5772.9|5778.9|5772.9|5777.6|5771.6|0
1632916340000|2021-09-29 11:52:20|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|0
1632916370000|2021-09-29 11:52:50|5778.9|5772.9|5777.4|5771.4|5778.9|5772.9|5777.4|5771.4|2
1632916410000|2021-09-29 11:53:30|5776.8|5770.8|5776.8|5770.8|5777.1|5771.1|5776.6|5770.6|0
1632916420000|2021-09-29 11:53:40|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5774.6|5768.6|0
1632916430000|2021-09-29 11:53:50|5776.4|5770.4|5776.6|5770.6|5776.6|5770.6|5776.1|5770.1|0
1632916440000|2021-09-29 11:54:00|5776.4|5770.4|5776.1|5770.1|5776.6|5770.6|5775.2|5769.2|1
1632916480000|2021-09-29 11:54:40|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5774.8|5768.8|2
1632916490000|2021-09-29 11:54:50|5776.1|5770.1|5775.6|5769.6|5776.1|5770.1|5775.6|5769.6|0
1632916500000|2021-09-29 11:55:00|5776.1|5770.1|5775.8|5769.8|5776.1|5770.1|5775.6|5769.6|1
1632916510000|2021-09-29 11:55:10|5775.6|5769.6|5776.6|5770.6|5777.1|5771.1|5775.6|5769.6|0
1632916520000|2021-09-29 11:55:20|5776.1|5770.1|5777.1|5771.1|5777.1|5771.1|5776.1|5770.1|0
1632916530000|2021-09-29 11:55:30|5776.8|5770.8|5776.6|5770.6|5776.8|5770.8|5776.6|5770.6|0
1632916570000|2021-09-29 11:56:10|5776.9|5770.9|5778.9|5772.9|5778.9|5772.9|5776.9|5770.9|0
1632916580000|2021-09-29 11:56:20|||||||||1
1632916590000|2021-09-29 11:56:30|||||||||1
1632916600000|2021-09-29 11:56:40|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632916610000|2021-09-29 11:56:50|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|2
1632916650000|2021-09-29 11:57:30|5779.2|5773.2|5779.4|5773.4|5779.4|5773.4|5779.2|5773.2|0
1632916660000|2021-09-29 11:57:40|||||||||2
1632916670000|2021-09-29 11:57:50|||||||||1
1632916680000|2021-09-29 11:58:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5779.9|5773.9|4
1632916690000|2021-09-29 11:58:10|5779.4|5773.4|5777.6|5771.6|5779.4|5773.4|5777.6|5771.6|5
1632916700000|2021-09-29 11:58:20|5777.9|5771.9|5778.1|5772.1|5778.1|5772.1|5777.9|5771.9|0
1632916720000|2021-09-29 11:58:40|5777.9|5771.9|5777.6|5771.6|5777.9|5771.9|5777.6|5771.6|0
1632916740000|2021-09-29 11:59:00|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|1
1632916750000|2021-09-29 11:59:10|5777.6|5771.6|5778.6|5772.6|5778.9|5772.9|5777.6|5771.6|1
1632916770000|2021-09-29 11:59:30|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|1
1632916780000|2021-09-29 11:59:40|5778.9|5772.9|5778.1|5772.1|5778.9|5772.9|5778.1|5772.1|1
1632916800000|2021-09-29 12:00:00|5777.9|5771.9|5778.6|5772.6|5778.6|5772.6|5777.8|5771.8|1
1632916810000|2021-09-29 12:00:10|5779.1|5773.1|5778.6|5772.6|5779.1|5773.1|5778.6|5772.6|0
1632916820000|2021-09-29 12:00:20|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5778.8|5772.8|0
1632916830000|2021-09-29 12:00:30|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|0
1632916850000|2021-09-29 12:00:50|5777.9|5771.9|5778.1|5772.1|5778.1|5772.1|5777.9|5771.9|1
1632916860000|2021-09-29 12:01:00|||||||||1
1632916870000|2021-09-29 12:01:10|5778.6|5772.6|5778.9|5772.9|5778.9|5772.9|5778.6|5772.6|0
1632916890000|2021-09-29 12:01:30|5779.4|5773.4|5777.6|5771.6|5779.4|5773.4|5777.6|5771.6|22
1632916900000|2021-09-29 12:01:40|5777|5771|5775.4|5769.4|5777|5771|5775.4|5769.4|5
1632916910000|2021-09-29 12:01:50|5775.7|5769.7|5775.4|5769.4|5775.7|5769.7|5775.4|5769.4|0
1632916920000|2021-09-29 12:02:00|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|37
1632916930000|2021-09-29 12:02:10|5774.6|5768.6|5774.9|5768.9|5774.9|5768.9|5774.6|5768.6|0
1632916940000|2021-09-29 12:02:20|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1632916980000|2021-09-29 12:03:00|5774.8|5768.8|5774.6|5768.6|5774.8|5768.8|5773.9|5767.9|0
1632916990000|2021-09-29 12:03:10|5773.9|5767.9|5775.1|5769.1|5775.1|5769.1|5772.9|5766.9|3
1632917030000|2021-09-29 12:03:50|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5
1632917040000|2021-09-29 12:04:00|5775.4|5769.4|5775.1|5769.1|5776.4|5770.4|5775.1|5769.1|2
1632917080000|2021-09-29 12:04:40|5778|5772|5778.2|5772.2|5778.2|5772.2|5777.9|5771.9|3
1632917100000|2021-09-29 12:05:00|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1632917110000|2021-09-29 12:05:10|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632917120000|2021-09-29 12:05:20|5778.7|5772.7|5778.9|5772.9|5778.9|5772.9|5778.7|5772.7|0
1632917130000|2021-09-29 12:05:30|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|0
1632917140000|2021-09-29 12:05:40|5778.6|5772.6|5778.9|5772.9|5778.9|5772.9|5778.6|5772.6|1
1632917150000|2021-09-29 12:05:50|5779.2|5773.2|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|6
1632917160000|2021-09-29 12:06:00|5780.4|5774.4|5782.2|5776.2|5782.2|5776.2|5780.1|5774.1|3
1632917170000|2021-09-29 12:06:10|5782.7|5776.7|5782.4|5776.4|5783.2|5777.2|5782.4|5776.4|2
1632917180000|2021-09-29 12:06:20|5782.7|5776.7|5781.9|5775.9|5782.7|5776.7|5781.9|5775.9|2
1632917190000|2021-09-29 12:06:30|5782.2|5776.2|5781.9|5775.9|5782.2|5776.2|5781.9|5775.9|0
1632917210000|2021-09-29 12:06:50|5780.9|5774.9|5781.4|5775.4|5782.2|5776.2|5780.9|5774.9|5
1632917220000|2021-09-29 12:07:00|5781.2|5775.2|5781.9|5775.9|5781.9|5775.9|5781.2|5775.2|0
1632917230000|2021-09-29 12:07:10|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5780.4|5774.4|0
1632917260000|2021-09-29 12:07:40|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|1
1632917270000|2021-09-29 12:07:50|5779.6|5773.6|5783.9|5777.9|5783.9|5777.9|5779.6|5773.6|166
1632917280000|2021-09-29 12:08:00|5783.6|5777.6|5783.9|5777.9|5783.9|5777.9|5783.4|5777.4|2
1632917290000|2021-09-29 12:08:10|5783.4|5777.4|5783.4|5777.4|5783.9|5777.9|5783.4|5777.4|1
1632917310000|2021-09-29 12:08:30|5783.2|5777.2|5782.9|5776.9|5783.2|5777.2|5782.9|5776.9|2
1632917320000|2021-09-29 12:08:40|||||||||1
1632917330000|2021-09-29 12:08:50|5782.7|5776.7|5781.4|5775.4|5782.9|5776.9|5781.4|5775.4|12
1632917340000|2021-09-29 12:09:00|5781.6|5775.6|5782.4|5776.4|5782.7|5776.7|5781.6|5775.6|1
1632917350000|2021-09-29 12:09:10|5782.7|5776.7|5782.4|5776.4|5782.7|5776.7|5781.8|5775.8|0
1632917360000|2021-09-29 12:09:20|5782.1|5776.1|5780.4|5774.4|5782.1|5776.1|5780.4|5774.4|1
1632917370000|2021-09-29 12:09:30|5779.4|5773.4|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|4
1632917380000|2021-09-29 12:09:40|5780.4|5774.4|5778.9|5772.9|5780.4|5774.4|5778.9|5772.9|1
1632917390000|2021-09-29 12:09:50|5779.5|5773.5|5779.4|5773.4|5779.5|5773.5|5779.4|5773.4|21
1632917400000|2021-09-29 12:10:00|5779.7|5773.7|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|0
1632917410000|2021-09-29 12:10:10|5779.4|5773.4|5779.7|5773.7|5779.7|5773.7|5779.4|5773.4|2
1632917420000|2021-09-29 12:10:20|5779.9|5773.9|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|0
1632917430000|2021-09-29 12:10:30|5779.7|5773.7|5779.9|5773.9|5779.9|5773.9|5779.4|5773.4|0
1632917450000|2021-09-29 12:10:50|5779.6|5773.6|5782.4|5776.4|5782.4|5776.4|5779.6|5773.6|8
1632917460000|2021-09-29 12:11:00|5782.2|5776.2|5784.2|5778.2|5784.4|5778.4|5780.9|5774.9|2
1632917470000|2021-09-29 12:11:10|5784.4|5778.4|5783.9|5777.9|5784.9|5778.9|5783.9|5777.9|11
1632917480000|2021-09-29 12:11:20|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|1
1632917490000|2021-09-29 12:11:30|5782.7|5776.7|5782.9|5776.9|5782.9|5776.9|5782.7|5776.7|6
1632917500000|2021-09-29 12:11:40|5782.4|5776.4|5782.4|5776.4|5782.7|5776.7|5782.4|5776.4|0
1632917510000|2021-09-29 12:11:50|5782.2|5776.2|5781.9|5775.9|5782.4|5776.4|5781.4|5775.4|2
1632917520000|2021-09-29 12:12:00|5782.9|5776.9|5781.9|5775.9|5782.9|5776.9|5781.9|5775.9|3
1632917530000|2021-09-29 12:12:10|5782.4|5776.4|5781.9|5775.9|5782.4|5776.4|5781.9|5775.9|1
1632917540000|2021-09-29 12:12:20|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|0
1632917550000|2021-09-29 12:12:30|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|4
1632917560000|2021-09-29 12:12:40|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|0
1632917580000|2021-09-29 12:13:00|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5783.9|5777.9|0
1632917590000|2021-09-29 12:13:10|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|2
1632917600000|2021-09-29 12:13:20|5784.9|5778.9|5785.1|5779.1|5785.4|5779.4|5784.9|5778.9|0
1632917610000|2021-09-29 12:13:30|5784.9|5778.9|5785.1|5779.1|5785.4|5779.4|5784.9|5778.9|0
1632917620000|2021-09-29 12:13:40|5784.9|5778.9|5784.9|5778.9|5785.4|5779.4|5784.9|5778.9|0
1632917630000|2021-09-29 12:13:50|5784.6|5778.6|5784.1|5778.1|5784.6|5778.6|5784.1|5778.1|1
1632917640000|2021-09-29 12:14:00|5784.6|5778.6|5785.1|5779.1|5785.1|5779.1|5784.6|5778.6|1
1632917650000|2021-09-29 12:14:10|5784.6|5778.6|5782.9|5776.9|5784.6|5778.6|5782.9|5776.9|4
1632917660000|2021-09-29 12:14:20|5782.2|5776.2|5778.5|5772.5|5782.2|5776.2|5778.5|5772.5|46
1632917680000|2021-09-29 12:14:40|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1632917690000|2021-09-29 12:14:50|5778.5|5772.5|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917700000|2021-09-29 12:15:00|5779|5773|5779|5773|5779|5773|5779|5773|0
1632917710000|2021-09-29 12:15:10|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|7
1632917720000|2021-09-29 12:15:20|5776.2|5770.2|5778.2|5772.2|5778.2|5772.2|5776.2|5770.2|42
1632917730000|2021-09-29 12:15:30|5778|5772|5778.7|5772.7|5778.7|5772.7|5778|5772|1
1632917750000|2021-09-29 12:15:50|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|11
1632917760000|2021-09-29 12:16:00|5778.2|5772.2|5779|5773|5779|5773|5778.2|5772.2|0
1632917770000|2021-09-29 12:16:10|5780.2|5774.2|5781|5775|5781|5775|5780.2|5774.2|0
1632917780000|2021-09-29 12:16:20|5780.7|5774.7|5778.5|5772.5|5780.7|5774.7|5778.5|5772.5|1
1632917790000|2021-09-29 12:16:30|5778|5772|5777.2|5771.2|5778|5772|5775.6|5769.6|50
1632917800000|2021-09-29 12:16:40|5778.2|5772.2|5776.2|5770.2|5778.2|5772.2|5776.2|5770.2|2
1632917810000|2021-09-29 12:16:50|5777|5771|5777|5771|5777.5|5771.5|5777|5771|1
1632917820000|2021-09-29 12:17:00|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|5776.7|5770.7|0
1632917830000|2021-09-29 12:17:10|5776.9|5770.9|5776.7|5770.7|5776.9|5770.9|5776.7|5770.7|7
1632917840000|2021-09-29 12:17:20|5776.9|5770.9|5776.7|5770.7|5776.9|5770.9|5776.7|5770.7|13
1632917850000|2021-09-29 12:17:30|5777|5771|5778|5772|5778|5772|5777|5771|0
1632917870000|2021-09-29 12:17:50|5778.4|5772.4|5778.5|5772.5|5778.5|5772.5|5778.4|5772.4|0
1632917880000|2021-09-29 12:18:00|5779|5773|5780|5774|5780|5774|5779|5773|1
1632917890000|2021-09-29 12:18:10|5779.5|5773.5|5780.2|5774.2|5780.2|5774.2|5779.5|5773.5|0
1632917910000|2021-09-29 12:18:30|5781.2|5771.2|5778.4|5772.4|5781.2|5772.4|5778.4|5771.2|10
1632917920000|2021-09-29 12:18:40|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|0
1632917930000|2021-09-29 12:18:50|5778.9|5772.9|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917940000|2021-09-29 12:19:00|5779|5773|5778.5|5772.5|5779|5773|5778.5|5772.5|0
1632917950000|2021-09-29 12:19:10|5779|5773|5776.2|5770.2|5779|5773|5776.2|5770.2|9
1632917960000|2021-09-29 12:19:20|5776.5|5770.5|5778|5772|5778.5|5772.5|5776.5|5770.5|2
1632917980000|2021-09-29 12:19:40|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|0
1632917990000|2021-09-29 12:19:50|5777|5771|5776.5|5770.5|5777|5771|5776.5|5770.5|1
1632918000000|2021-09-29 12:20:00|5778|5772|5775.5|5769.5|5778|5772|5775|5769|11
1632918010000|2021-09-29 12:20:10|5775|5769|5775|5769|5775.5|5769.5|5775|5769|0
1632918030000|2021-09-29 12:20:30|5775.7|5769.7|5776.5|5770.5|5776.5|5770.5|5775.5|5769.5|8
1632918040000|2021-09-29 12:20:40|5776|5770|5776|5770|5776|5770|5776|5770|0
1632918050000|2021-09-29 12:20:50|5775.2|5769.2|5775|5769|5775.2|5769.2|5774.5|5768.5|0
1632918060000|2021-09-29 12:21:00|5774.5|5768.5|5775|5769|5775|5769|5774.5|5768.5|7
1632918090000|2021-09-29 12:21:30|5774.9|5768.9|5772.5|5766.5|5774.9|5768.9|5772.5|5766.5|3
1632918100000|2021-09-29 12:21:40|5773|5767|5773.5|5767.5|5773.5|5767.5|5773|5767|5
1632918110000|2021-09-29 12:21:50|5772.5|5766.5|5770.2|5764.2|5772.5|5766.5|5770.2|5764.2|3
1632918120000|2021-09-29 12:22:00|5770.5|5764.5|5771.5|5765.5|5771.9|5765.9|5770.5|5764.5|0
1632918130000|2021-09-29 12:22:10|5771.9|5765.9|5771.5|5765.5|5771.9|5765.9|5771.5|5765.5|0
1632918160000|2021-09-29 12:22:40|5771|5765|5770|5764|5771|5765|5770|5764|0
1632918170000|2021-09-29 12:22:50|5771|5765|5771|5765|5771|5765|5771|5765|2
1632918180000|2021-09-29 12:23:00|5773|5767|5773.5|5767.5|5773.5|5767.5|5773|5767|29
1632918190000|2021-09-29 12:23:10|||||||||9
1632918200000|2021-09-29 12:23:20|5773|5767|5773|5767|5773|5767|5773|5767|0
1632918220000|2021-09-29 12:23:40|5773.5|5767.5|5773|5767|5773.5|5767.5|5773|5767|1
1632918230000|2021-09-29 12:23:50|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|0
1632918240000|2021-09-29 12:24:00|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|1
1632918250000|2021-09-29 12:24:10|5773.4|5767.4|5774.5|5768.5|5774.7|5768.7|5773.4|5767.4|2
1632918260000|2021-09-29 12:24:20|5775|5769|5774|5768|5775|5769|5774|5768|1
1632918270000|2021-09-29 12:24:30|5774.4|5768.4|5774.5|5768.5|5775|5769|5774.4|5768.4|0
1632918280000|2021-09-29 12:24:40|5774|5768|5774|5768|5774|5768|5774|5768|0
1632918290000|2021-09-29 12:24:50|5774.4|5768.4|5774.5|5768.5|5775|5769|5774.4|5768.4|0
1632918300000|2021-09-29 12:25:00|5775.3|5769.3|5774|5768|5775.3|5769.3|5774|5768|2
1632918310000|2021-09-29 12:25:10|5774.5|5768.5|5774|5768|5774.5|5768.5|5774|5768|1
1632918320000|2021-09-29 12:25:20|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1632918340000|2021-09-29 12:25:40|5773|5767|5773|5767|5773.2|5767.2|5772.5|5766.5|2
1632918350000|2021-09-29 12:25:50|5772.7|5766.7|5772|5766|5772.7|5766.7|5772|5766|0
1632918360000|2021-09-29 12:26:00|5771|5765|5772.5|5766.5|5773.5|5767.5|5770.5|5764.5|17
1632918370000|2021-09-29 12:26:10|5772.2|5766.2|5772|5766|5772.4|5766.4|5771.5|5765.5|6
1632918380000|2021-09-29 12:26:20|5771.9|5765.9|5771.5|5765.5|5771.9|5765.9|5771.5|5765.5|5
1632918400000|2021-09-29 12:26:40|5771.2|5765.2|5771|5765|5771.2|5765.2|5770.5|5764.5|1
1632918410000|2021-09-29 12:26:50|5770.7|5764.7|5771|5765|5771|5765|5770.5|5764.5|0
1632918420000|2021-09-29 12:27:00|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632918430000|2021-09-29 12:27:10|5771|5765|5770.5|5764.5|5771|5765|5770.5|5764.5|1
1632918440000|2021-09-29 12:27:20|5771|5765|5771|5765|5771|5765|5770.5|5764.5|0
1632918460000|2021-09-29 12:27:40|5770.7|5764.7|5770.5|5764.5|5770.7|5764.7|5770.5|5764.5|0
1632918470000|2021-09-29 12:27:50|5771|5765|5771|5765|5771|5765|5771|5765|0
1632918480000|2021-09-29 12:28:00|5770.7|5764.7|5771|5765|5771|5765|5770.5|5764.5|1
1632918490000|2021-09-29 12:28:10|5770.9|5764.9|5770.7|5764.7|5771|5765|5770.7|5764.7|0
1632918500000|2021-09-29 12:28:20|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|0
1632918520000|2021-09-29 12:28:40|5770.2|5764.2|5770.5|5764.5|5770.5|5764.5|5770|5764|0
1632918540000|2021-09-29 12:29:00|5771.5|5765.5|5770.5|5764.5|5771.5|5765.5|5770.5|5764.5|5
1632918550000|2021-09-29 12:29:10|5771.9|5765.9|5771|5765|5771.9|5765.9|5770.5|5764.5|4
1632918560000|2021-09-29 12:29:20|5770.7|5764.7|5770.2|5764.2|5770.7|5764.7|5770.2|5764.2|1
1632918590000|2021-09-29 12:29:50|5768|5762|5767.2|5761.2|5768|5762|5767.2|5761.2|8
1632918600000|2021-09-29 12:30:00|5767.5|5761.5|5767.2|5761.2|5767.5|5761.5|5767.2|5761.2|0
1632918610000|2021-09-29 12:30:10|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|0
1632918640000|2021-09-29 12:30:40|5768.5|5762.5|5770|5764|5770|5764|5768.5|5762.5|20
1632918650000|2021-09-29 12:30:50|5769.7|5763.7|5770|5764|5770|5764|5769.7|5763.7|0
1632918660000|2021-09-29 12:31:00|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|0
1632918670000|2021-09-29 12:31:10|5769|5763|5769|5763|5769|5763|5769|5763|5
1632918680000|2021-09-29 12:31:20|5769.5|5763.5|5770|5764|5770|5764|5769.5|5763.5|0
1632918710000|2021-09-29 12:31:50|5769.7|5763.7|5767.5|5761.5|5769.7|5763.7|5767.5|5761.5|5
1632918720000|2021-09-29 12:32:00|5767|5761|5766|5760|5767|5761|5766|5760|7
1632918730000|2021-09-29 12:32:10|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766|5760|1
1632918740000|2021-09-29 12:32:20|5766|5760|5766.5|5760.5|5766.5|5760.5|5766|5760|0
1632918750000|2021-09-29 12:32:30|5766.2|5760.2|5766|5760|5766.2|5760.2|5766|5760|0
1632918760000|2021-09-29 12:32:40|5766.5|5760.5|5767.7|5761.7|5768|5762|5766|5760|3
1632918770000|2021-09-29 12:32:50|5767|5761|5767|5761|5767|5761|5767|5761|0
1632918780000|2021-09-29 12:33:00|5766.5|5760.5|5767|5761|5768|5762|5766.2|5760.2|3
1632918790000|2021-09-29 12:33:10|5766.5|5760.5|5767|5761|5767|5761|5766.5|5760.5|0
1632918800000|2021-09-29 12:33:20|5767.4|5761.4|5770|5764|5770|5764|5767|5761|14
1632918810000|2021-09-29 12:33:30|5769.7|5763.7|5769.5|5763.5|5769.7|5763.7|5769.5|5763.5|0
1632918820000|2021-09-29 12:33:40|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|1
1632918830000|2021-09-29 12:33:50|5768.4|5762.4|5767|5761|5768.4|5762.4|5766.7|5760.7|5
1632918840000|2021-09-29 12:34:00|5766.7|5760.7|5766.2|5760.2|5767|5761|5766.2|5760.2|0
1632918860000|2021-09-29 12:34:20|5765.9|5759.9|5765.7|5759.7|5765.9|5759.9|5765.7|5759.7|0
1632918870000|2021-09-29 12:34:30|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|0
1632918880000|2021-09-29 12:34:40|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|5766.7|5760.7|1
1632918890000|2021-09-29 12:34:50|5767|5761|5766.7|5760.7|5767|5761|5766.2|5760.2|0
1632918900000|2021-09-29 12:35:00|5766.4|5760.4|5766.2|5760.2|5766.4|5760.4|5766.2|5760.2|0
1632918910000|2021-09-29 12:35:10|5766.5|5760.5|5766.2|5760.2|5766.5|5760.5|5766.2|5760.2|0
1632918920000|2021-09-29 12:35:20|5766.5|5760.5|5766.5|5760.5|5767|5761|5766.5|5760.5|0
1632918930000|2021-09-29 12:35:30|5766.2|5760.2|5766.5|5760.5|5766.5|5760.5|5766.2|5760.2|1
1632918940000|2021-09-29 12:35:40|5766.9|5760.9|5767|5761|5767|5761|5766.9|5760.9|0
1632918960000|2021-09-29 12:36:00|5767.5|5761.5|5766.5|5760.5|5767.5|5761.5|5766|5760|5
1632918970000|2021-09-29 12:36:10|5766.2|5760.2|5766|5760|5766.5|5760.5|5766|5760|0
1632918980000|2021-09-29 12:36:20|5766.2|5760.2|5766|5760|5767|5761|5766|5760|1
1632918990000|2021-09-29 12:36:30|5766.4|5760.4|5766|5760|5766.4|5760.4|5766|5760|0
1632919000000|2021-09-29 12:36:40|5765.7|5759.7|5764|5758|5765.7|5759.7|5763.7|5757.7|3
1632919010000|2021-09-29 12:36:50|5763.9|5757.9|5762.5|5756.5|5763.9|5757.9|5762.5|5756.5|5
1632919020000|2021-09-29 12:37:00|5762|5756|5761.7|5755.7|5762|5756|5761.7|5755.7|1
1632919030000|2021-09-29 12:37:10|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|1
1632919040000|2021-09-29 12:37:20|5760|5754|5760.5|5754.5|5760.5|5754.5|5760|5754|1
1632919050000|2021-09-29 12:37:30|5761|5755|5761|5755|5761|5755|5760.7|5754.7|1
1632919060000|2021-09-29 12:37:40|5760.5|5754.5|5760|5754|5761|5755|5760|5754|21
1632919070000|2021-09-29 12:37:50|5759.5|5753.5|5759.5|5753.5|5760|5754|5759.5|5753.5|5
1632919100000|2021-09-29 12:38:20|5761.2|5755.2|5765.5|5759.5|5765.5|5759.5|5761.2|5755.2|8
1632919110000|2021-09-29 12:38:30|5765.2|5759.2|5763.5|5757.5|5765.2|5759.2|5763.5|5757.5|1
1632919120000|2021-09-29 12:38:40|5763.9|5757.9|5763|5757|5764|5758|5763|5757|1
1632919130000|2021-09-29 12:38:50|5762.7|5756.7|5763|5757|5763|5757|5762.7|5756.7|0
1632919140000|2021-09-29 12:39:00|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|0
1632919160000|2021-09-29 12:39:20|5763|5757|5762.5|5756.5|5763.5|5757.5|5762.5|5756.5|3
1632919170000|2021-09-29 12:39:30|||||||||3
1632919190000|2021-09-29 12:39:50|||||||||1
1632919200000|2021-09-29 12:40:00|5762|5756|5762|5756|5762|5756|5762|5756|1
1632919210000|2021-09-29 12:40:10|||||||||1
1632919230000|2021-09-29 12:40:30|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|9
1632919240000|2021-09-29 12:40:40|5761.7|5755.7|5763|5757|5763|5757|5761.7|5755.7|4
1632919250000|2021-09-29 12:40:50|5762.5|5756.5|5761.5|5755.5|5762.5|5756.5|5761.5|5755.5|1
1632919260000|2021-09-29 12:41:00|5761|5755|5761|5755|5761|5755|5761|5755|0
1632919270000|2021-09-29 12:41:10|5760|5754|5759.5|5753.5|5760|5754|5759|5753|3
1632919280000|2021-09-29 12:41:20|5760|5754|5759.4|5753.4|5760|5754|5759.4|5753.4|4
1632919290000|2021-09-29 12:41:30|5759.5|5753.5|5760|5754|5760.5|5754.5|5759.2|5753.2|1
1632919300000|2021-09-29 12:41:40|5759.7|5753.7|5760|5754|5760|5754|5759.5|5753.5|0
1632919310000|2021-09-29 12:41:50|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|0
1632919320000|2021-09-29 12:42:00|5758|5752|5757.9|5751.9|5758|5752|5757.5|5751.5|3
1632919330000|2021-09-29 12:42:10|5758|5752|5759|5753|5759.2|5753.2|5758|5752|18
1632919340000|2021-09-29 12:42:20|5758.5|5752.5|5761|5755|5761|5755|5758.5|5752.5|0
1632919350000|2021-09-29 12:42:30|5760.5|5754.5|5761|5755|5761.5|5755.5|5760.5|5754.5|0
1632919360000|2021-09-29 12:42:40|5761.4|5755.4|5761.5|5755.5|5761.5|5755.5|5761.4|5755.4|0
1632919370000|2021-09-29 12:42:50|5761|5755|5762|5756|5762|5756|5761|5755|0
1632919380000|2021-09-29 12:43:00|5761.7|5755.7|5761|5755|5762|5756|5760.5|5754.5|1
1632919390000|2021-09-29 12:43:10|5760.5|5754.5|5760|5754|5761|5755|5760|5754|1
1632919400000|2021-09-29 12:43:20|5760.2|5754.2|5761|5755|5761|5755|5760.2|5754.2|1
1632919410000|2021-09-29 12:43:30|5760.5|5754.5|5760|5754|5761|5755|5760|5754|7
1632919420000|2021-09-29 12:43:40|5760.2|5754.2|5758.5|5752.5|5760.5|5754.5|5758.5|5752.5|3
1632919430000|2021-09-29 12:43:50|5758.9|5752.9|5759|5753|5759|5753|5758.9|5752.9|0
1632919440000|2021-09-29 12:44:00|5762|5756|5765.2|5759.2|5765.2|5759.2|5762|5756|1
1632919450000|2021-09-29 12:44:10|5765.7|5759.7|5764.2|5758.2|5765.7|5759.7|5764.2|5758.2|1
1632919460000|2021-09-29 12:44:20|5765.7|5759.7|5766|5760|5766|5760|5764.9|5758.9|3
1632919470000|2021-09-29 12:44:30|5766.5|5760.5|5769|5763|5769|5763|5766.5|5760.5|0
1632919480000|2021-09-29 12:44:40|5769.4|5763.4|5769.2|5763.2|5769.4|5763.4|5769|5763|4
1632919490000|2021-09-29 12:44:50|5768.7|5762.7|5768.2|5762.2|5769|5763|5768.2|5762.2|2
1632922200000|2021-09-29 13:30:00|5771.9|5765.9|5784.5|5778.5|5785.2|5779.2|5768.4|5762.4|400
1632922210000|2021-09-29 13:30:10|5785|5779|5772.7|5766.7|5786.7|5780.7|5771.7|5765.7|131
1632922220000|2021-09-29 13:30:20|5771.7|5765.7|5774.2|5768.2|5774.7|5768.7|5771.2|5765.2|57
1632922230000|2021-09-29 13:30:30|5774.4|5768.4|5781.7|5775.7|5783|5777|5772.2|5766.2|26
1632922240000|2021-09-29 13:30:40|5781.4|5775.4|5777.2|5771.2|5782.2|5776.2|5776.7|5770.7|21
1632922250000|2021-09-29 13:30:50|5778.2|5772.2|5773.7|5767.7|5778.7|5772.7|5773.7|5767.7|28
1632922260000|2021-09-29 13:31:00|5774|5768|5772.5|5766.5|5775.7|5769.7|5770.2|5764.2|27
1632922270000|2021-09-29 13:31:10|5773.5|5767.5|5777.7|5771.7|5781.2|5775.2|5773.5|5767.5|219
1632922280000|2021-09-29 13:31:20|5776.9|5770.9|5774.4|5768.4|5778|5772|5774.2|5768.2|11
1632922290000|2021-09-29 13:31:30|5771.7|5765.7|5777.2|5771.2|5778.2|5772.2|5771.7|5765.7|16
1632922300000|2021-09-29 13:31:40|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5774.2|5768.2|63
1632922310000|2021-09-29 13:31:50|5776.7|5770.7|5774.7|5768.7|5778.7|5772.7|5774.7|5768.7|62
1632922320000|2021-09-29 13:32:00|5774.5|5768.5|5767.5|5761.5|5774.5|5768.5|5765.7|5759.7|53
1632922330000|2021-09-29 13:32:10|5767.9|5761.9|5768.7|5762.7|5769|5763|5765.4|5759.4|19
1632922340000|2021-09-29 13:32:20|5768.5|5762.5|5766|5760|5770.7|5764.7|5766|5760|29
1632922350000|2021-09-29 13:32:30|5765.7|5759.7|5767.7|5761.7|5768.9|5762.9|5765|5759|19
1632922360000|2021-09-29 13:32:40|5768|5762|5763|5757|5769.4|5763.4|5763|5757|21
1632922370000|2021-09-29 13:32:50|5763.4|5757.4|5764|5758|5765.5|5759.5|5760.6|5754.6|36
1632922380000|2021-09-29 13:33:00|5764.4|5758.4|5763.5|5757.5|5768|5762|5762|5756|54
1632922390000|2021-09-29 13:33:10|5763.7|5757.7|5766|5760|5767.5|5761.5|5763.7|5757.7|65
1632922400000|2021-09-29 13:33:20|5765.5|5759.5|5761.5|5755.5|5765.9|5759.9|5761.5|5755.5|19
1632922410000|2021-09-29 13:33:30|5762|5756|5762.4|5756.4|5765.2|5759.2|5761.5|5755.5|28
1632922420000|2021-09-29 13:33:40|5762.6|5756.6|5764.9|5758.9|5766.4|5760.4|5760.4|5754.4|84
1632922430000|2021-09-29 13:33:50|5763.4|5757.4|5761.9|5755.9|5765.4|5759.4|5761.9|5755.9|16
1632922440000|2021-09-29 13:34:00|5760.4|5754.4|5759.2|5753.2|5760.9|5754.9|5758.4|5752.4|35
1632922450000|2021-09-29 13:34:10|5760.7|5754.7|5762.9|5756.9|5762.9|5756.9|5759.8|5753.8|22
1632922460000|2021-09-29 13:34:20|5762.6|5756.6|5758.4|5752.4|5763|5757|5758.4|5752.4|33
1632922470000|2021-09-29 13:34:30|5759.2|5753.2|5759.7|5753.7|5761.4|5755.4|5759.2|5753.2|31
1632922480000|2021-09-29 13:34:40|5759.9|5753.9|5761.4|5755.4|5762.9|5756.9|5759.4|5753.4|19
1632922490000|2021-09-29 13:34:50|5760.9|5754.9|5765.2|5759.2|5765.4|5759.4|5760.4|5754.4|20
1632922500000|2021-09-29 13:35:00|5764.9|5758.9|5773.5|5767.5|5773.5|5767.5|5761.9|5755.9|34
1632922510000|2021-09-29 13:35:10|5775|5769|5776|5770|5777.5|5771.5|5774.5|5768.5|129
1632922520000|2021-09-29 13:35:20|5776.5|5770.5|5771.5|5765.5|5776.5|5770.5|5770.5|5764.5|13
1632922530000|2021-09-29 13:35:30|5773.5|5767.5|5769|5763|5773.5|5767.5|5767.5|5761.5|35
1632922540000|2021-09-29 13:35:40|5769.5|5763.5|5767|5761|5770.5|5764.5|5767|5761|20
1632922550000|2021-09-29 13:35:50|5766.5|5760.5|5769.5|5763.5|5769.5|5763.5|5765.5|5759.5|23
1632922560000|2021-09-29 13:36:00|5770.2|5764.2|5767|5761|5770.2|5764.2|5765.4|5759.4|18
1632922570000|2021-09-29 13:36:10|5766.5|5760.5|5768.5|5762.5|5768.7|5762.7|5765.2|5759.2|33
1632922580000|2021-09-29 13:36:20|5769|5763|5770.5|5764.5|5770.5|5764.5|5768.5|5762.5|35
1632922590000|2021-09-29 13:36:30|5770|5764|5775|5769|5775|5769|5770|5764|24
1632922600000|2021-09-29 13:36:40|5774.9|5768.9|5773|5767|5774.9|5768.9|5771.5|5765.5|23
1632922610000|2021-09-29 13:36:50|5772.5|5766.5|5772.2|5766.2|5773.1|5767.1|5771|5765|5
1632922620000|2021-09-29 13:37:00|5772.9|5766.9|5773.5|5767.5|5773.5|5767.5|5772.5|5766.5|7
1632922630000|2021-09-29 13:37:10|5777|5771|5776.5|5770.5|5777|5771|5776|5770|5
1632922640000|2021-09-29 13:37:20|5778.4|5772.4|5776.9|5770.9|5779.5|5773.5|5776|5770|13
1632922650000|2021-09-29 13:37:30|5776.5|5770.5|5775.4|5769.4|5776.5|5770.5|5775.4|5769.4|0
1632922660000|2021-09-29 13:37:40|5775.9|5769.9|5775.5|5769.5|5778|5772|5775.5|5769.5|10
1632922670000|2021-09-29 13:37:50|5775.4|5769.4|5774|5768|5775.5|5769.5|5773.9|5767.9|6
1632922680000|2021-09-29 13:38:00|5774.4|5768.4|5773.5|5767.5|5774.5|5768.5|5772.5|5766.5|12
1632922690000|2021-09-29 13:38:10|5773.2|5767.2|5776.5|5770.5|5778|5772|5773|5767|80
1632922700000|2021-09-29 13:38:20|5776.4|5770.4|5776|5770|5776.4|5770.4|5774.4|5768.4|71
1632922710000|2021-09-29 13:38:30|5776.5|5770.5|5775.9|5769.9|5777|5771|5775.7|5769.7|14
1632922720000|2021-09-29 13:38:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775|5769|6
1632922730000|2021-09-29 13:38:50|5775|5769|5772.9|5766.9|5775.2|5769.2|5772.9|5766.9|7
1632922740000|2021-09-29 13:39:00|5773.2|5767.2|5774|5768|5774|5768|5772|5766|9
1632922750000|2021-09-29 13:39:10|5773.5|5767.5|5775|5769|5775.5|5769.5|5773|5767|6
1632922760000|2021-09-29 13:39:20|5774.5|5768.5|5776.5|5770.5|5776.5|5770.5|5774.5|5768.5|5
1632922770000|2021-09-29 13:39:30|5777.5|5771.5|5779.4|5773.4|5779.4|5773.4|5776|5770|15
1632922780000|2021-09-29 13:39:40|5779.5|5773.5|5781.5|5775.5|5782.4|5776.4|5779|5773|16
1632922790000|2021-09-29 13:39:50|5781.4|5775.4|5786.5|5780.5|5787|5781|5781|5775|51
1632922800000|2021-09-29 13:40:00|5786.9|5780.9|5786.5|5780.5|5787.4|5781.4|5785.5|5779.5|47
1632922810000|2021-09-29 13:40:10|5786.9|5780.9|5786|5780|5787|5781|5786|5780|35
1632922820000|2021-09-29 13:40:20|5785.5|5779.5|5781.7|5775.7|5785.5|5779.5|5781|5775|15
1632922830000|2021-09-29 13:40:30|5781.5|5775.5|5783.5|5777.5|5785.5|5779.5|5781.5|5775.5|42
1632922840000|2021-09-29 13:40:40|5784|5778|5783.2|5777.2|5784|5778|5782.7|5776.7|14
1632922850000|2021-09-29 13:40:50|5783.9|5777.9|5786.2|5780.2|5787.2|5781.2|5783.2|5777.2|13
1632922860000|2021-09-29 13:41:00|5786.4|5780.4|5789|5783|5789|5783|5786.2|5780.2|14
1632922870000|2021-09-29 13:41:10|5790.5|5784.5|5790.3|5784.3|5791.9|5785.9|5790|5784|34
1632922880000|2021-09-29 13:41:20|5789.7|5783.7|5781.2|5775.2|5789.7|5783.7|5780.4|5774.4|12
1632922890000|2021-09-29 13:41:30|5780.2|5774.2|5784.2|5778.2|5784.2|5778.2|5780.2|5774.2|39
1632922900000|2021-09-29 13:41:40|5784.7|5778.7|5781.2|5775.2|5784.7|5778.7|5781.2|5775.2|22
1632922910000|2021-09-29 13:41:50|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5780.7|5774.7|9
1632922920000|2021-09-29 13:42:00|5782.7|5776.7|5785.2|5779.2|5785.2|5779.2|5782.7|5776.7|30
1632922930000|2021-09-29 13:42:10|5786.2|5780.2|5785.2|5779.2|5787.2|5781.2|5784.7|5778.7|18
1632922940000|2021-09-29 13:42:20|5783.2|5777.2|5783.7|5777.7|5783.7|5777.7|5782.9|5776.9|14
1632922950000|2021-09-29 13:42:30|5784|5778|5784.2|5778.2|5784.7|5778.7|5783.7|5777.7|5
1632922960000|2021-09-29 13:42:40|5783.9|5777.9|5780.4|5774.4|5783.9|5777.9|5779.9|5773.9|8
1632922970000|2021-09-29 13:42:50|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5780.4|5774.4|3
1632922980000|2021-09-29 13:43:00|5778.7|5772.7|5781.2|5775.2|5782.2|5776.2|5778.4|5772.4|11
1632922990000|2021-09-29 13:43:10|5781.7|5775.7|5779.2|5773.2|5781.7|5775.7|5779.2|5773.2|6
1632923000000|2021-09-29 13:43:20|5779.4|5773.4|5781.2|5775.2|5781.2|5775.2|5779.4|5773.4|3
1632923010000|2021-09-29 13:43:30|5780|5774|5779.2|5773.2|5780.2|5774.2|5779|5773|6
1632923020000|2021-09-29 13:43:40|5775.7|5769.7|5776.2|5770.2|5776.2|5770.2|5775.7|5769.7|4
1632923030000|2021-09-29 13:43:50|5775.5|5769.5|5773.4|5767.4|5775.5|5769.5|5773.4|5767.4|17
1632923040000|2021-09-29 13:44:00|5773.7|5767.7|5774.2|5768.2|5774.7|5768.7|5773.4|5767.4|57
1632923050000|2021-09-29 13:44:10|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773|5767|7
1632923060000|2021-09-29 13:44:20|5772.9|5766.9|5771.7|5765.7|5773.5|5767.5|5771.5|5765.5|146
1632923070000|2021-09-29 13:44:30|5772|5766|5772|5766|5772.9|5766.9|5771.7|5765.7|5
1632923080000|2021-09-29 13:44:40|5771.7|5765.7|5771.7|5765.7|5772.2|5766.2|5771.2|5765.2|4
1632923090000|2021-09-29 13:44:50|5773|5767|5771.7|5765.7|5773.5|5767.5|5771.7|5765.7|6
1632923100000|2021-09-29 13:45:00|5771.2|5765.2|5772|5766|5772|5766|5771.2|5765.2|9
1632923110000|2021-09-29 13:45:10|5772.5|5766.5|5770.4|5764.4|5773|5767|5770|5764|55
1632923120000|2021-09-29 13:45:20|5770.7|5764.7|5769.4|5763.4|5771.4|5765.4|5768.9|5762.9|15
1632923130000|2021-09-29 13:45:30|5769.9|5763.9|5769.5|5763.5|5770.2|5764.2|5769.2|5763.2|14
1632923140000|2021-09-29 13:45:40|5769.4|5763.4|5768.2|5762.2|5769.4|5763.4|5767.7|5761.7|31
1632923150000|2021-09-29 13:45:50|5768.7|5762.7|5768.2|5762.2|5769.2|5763.2|5768.2|5762.2|8
1632923160000|2021-09-29 13:46:00|5767.7|5761.7|5766.9|5760.9|5768.2|5762.2|5766.2|5760.2|30
1632923170000|2021-09-29 13:46:10|5765.4|5759.4|5764.2|5758.2|5766.4|5760.4|5763.4|5757.4|30
1632923180000|2021-09-29 13:46:20|5763.5|5757.5|5761.3|5755.3|5764.7|5758.7|5760.9|5754.9|42
1632923190000|2021-09-29 13:46:30|5761.7|5755.7|5762.2|5756.2|5762.7|5756.7|5761.2|5755.2|6
1632923200000|2021-09-29 13:46:40|5762.5|5756.5|5762.5|5756.5|5763.2|5757.2|5762.5|5756.5|6
1632923210000|2021-09-29 13:46:50|5762|5756|5762.4|5756.4|5763|5757|5761.4|5755.4|5
1632923220000|2021-09-29 13:47:00|5761.4|5755.4|5755|5749|5762.5|5756.5|5755|5749|25
1632923230000|2021-09-29 13:47:10|5755.5|5749.5|5756.5|5750.5|5757|5751|5755.2|5749.2|15
1632923240000|2021-09-29 13:47:20|5756.7|5750.7|5759|5753|5759.5|5753.5|5756.7|5750.7|19
1632923250000|2021-09-29 13:47:30|5759.5|5753.5|5759|5753|5759.5|5753.5|5757.2|5751.2|26
1632923260000|2021-09-29 13:47:40|5758.5|5752.5|5759|5753|5759.9|5753.9|5758.5|5752.5|6
1632923270000|2021-09-29 13:47:50|5758.7|5752.7|5760.2|5754.2|5760.5|5754.5|5758.5|5752.5|6
1632923280000|2021-09-29 13:48:00|5760|5754|5759.5|5753.5|5760|5754|5758|5752|44
1632923290000|2021-09-29 13:48:10|5760.5|5754.5|5760.5|5754.5|5761.5|5755.5|5759.5|5753.5|17
1632923300000|2021-09-29 13:48:20|5759.9|5753.9|5755.4|5749.4|5759.9|5753.9|5755.4|5749.4|7
1632923310000|2021-09-29 13:48:30|5755.9|5749.9|5757.5|5751.5|5758.5|5752.5|5755.9|5749.9|8
1632923320000|2021-09-29 13:48:40|5757.2|5751.2|5754.5|5748.5|5757.2|5751.2|5754.5|5748.5|7
1632923330000|2021-09-29 13:48:50|5754.9|5748.9|5758|5752|5758.4|5752.4|5754.9|5748.9|34
1632923340000|2021-09-29 13:49:00|5758.4|5752.4|5758|5752|5758.5|5752.5|5757.5|5751.5|26
1632923350000|2021-09-29 13:49:10|5758.5|5752.5|5752.2|5746.2|5758.5|5752.5|5752.2|5746.2|20
1632923360000|2021-09-29 13:49:20|5752.4|5746.4|5753.5|5747.5|5753.5|5747.5|5752.4|5746.4|12
1632923370000|2021-09-29 13:49:30|5754.2|5748.2|5754.5|5748.5|5756.5|5750.5|5754.2|5748.2|19
1632923380000|2021-09-29 13:49:40|5754.9|5748.9|5753.2|5747.2|5755.5|5749.5|5752.7|5746.7|44
1632923390000|2021-09-29 13:49:50|5753.5|5747.5|5753.2|5747.2|5753.9|5747.9|5752.7|5746.7|69
1632923400000|2021-09-29 13:50:00|5752.9|5746.9|5750.5|5744.5|5752.9|5746.9|5747.5|5741.5|155
1632923410000|2021-09-29 13:50:10|5750|5744|5749.5|5743.5|5750.5|5744.5|5749|5743|6
1632923420000|2021-09-29 13:50:20|5749.2|5743.2|5749.5|5743.5|5750.5|5744.5|5749|5743|45
1632923430000|2021-09-29 13:50:30|5749.7|5743.7|5749|5743|5749.9|5743.9|5749|5743|69
1632923440000|2021-09-29 13:50:40|5749.5|5743.5|5746.7|5740.7|5749.5|5743.5|5746.2|5740.2|77
1632923450000|2021-09-29 13:50:50|5746.5|5740.5|5747|5741|5747|5741|5744.7|5738.7|48
1632923460000|2021-09-29 13:51:00|5746.5|5740.5|5747.5|5741.5|5749.5|5743.5|5746.5|5740.5|49
1632923470000|2021-09-29 13:51:10|5748|5742|5751.9|5745.9|5756|5750|5748|5742|20
1632923480000|2021-09-29 13:51:20|5751.4|5745.4|5753.4|5747.4|5753.4|5747.4|5750.9|5744.9|7
1632923490000|2021-09-29 13:51:30|5753.1|5747.1|5755.5|5749.5|5755.9|5749.9|5751.9|5745.9|45
1632923500000|2021-09-29 13:51:40|5756.4|5750.4|5756|5750|5758.5|5752.5|5755.5|5749.5|30
1632923510000|2021-09-29 13:51:50|5756.5|5750.5|5760|5754|5760|5754|5756.5|5750.5|9
1632923520000|2021-09-29 13:52:00|5759.5|5753.5|5762.5|5756.5|5762.5|5756.5|5759.5|5753.5|24
1632923530000|2021-09-29 13:52:10|5762.2|5756.2|5763|5757|5763|5757|5762.2|5756.2|23
1632923540000|2021-09-29 13:52:20|5763.4|5757.4|5762.5|5756.5|5763.4|5757.4|5762.4|5756.4|8
1632923550000|2021-09-29 13:52:30|5763|5757|5763|5757|5763.2|5757.2|5762|5756|3
1632923560000|2021-09-29 13:52:40|5763.5|5757.5|5765|5759|5765|5759|5763.5|5757.5|5
1632923570000|2021-09-29 13:52:50|5765.4|5759.4|5763.5|5757.5|5765.5|5759.5|5763.4|5757.4|7
1632923580000|2021-09-29 13:53:00|5764|5758|5764.5|5758.5|5764.5|5758.5|5763|5757|5
1632923590000|2021-09-29 13:53:10|5764.2|5758.2|5764|5758|5764.2|5758.2|5762|5756|17
1632923600000|2021-09-29 13:53:20|5763.7|5757.7|5762.5|5756.5|5763.7|5757.7|5762.5|5756.5|14
1632923610000|2021-09-29 13:53:30|5762.7|5756.7|5764.5|5758.5|5764.5|5758.5|5762.7|5756.7|4
1632923620000|2021-09-29 13:53:40|5765.5|5759.5|5765|5759|5765.5|5759.5|5764.5|5758.5|3
1632923630000|2021-09-29 13:53:50|5764.5|5758.5|5766|5760|5766|5760|5764.5|5758.5|3
1632923640000|2021-09-29 13:54:00|5765.5|5759.5|5764.5|5758.5|5766.5|5760.5|5764|5758|14
1632923650000|2021-09-29 13:54:10|5765.5|5759.5|5765.5|5759.5|5766.5|5760.5|5765.5|5759.5|0
1632923660000|2021-09-29 13:54:20|5765.2|5759.2|5765|5759|5765.5|5759.5|5764.5|5758.5|11
1632923670000|2021-09-29 13:54:30|5764.5|5758.5|5765|5759|5765|5759|5763.5|5757.5|7
1632923680000|2021-09-29 13:54:40|5765.4|5759.4|5764.9|5758.9|5766.5|5760.5|5764.9|5758.9|8
1632923690000|2021-09-29 13:54:50|5765|5759|5766|5760|5766|5760|5765|5759|0
1632923700000|2021-09-29 13:55:00|5766.4|5760.4|5765.5|5759.5|5766.5|5760.5|5765|5759|9
1632923710000|2021-09-29 13:55:10|5764.5|5758.5|5765|5759|5765|5759|5764.5|5758.5|2
1632923720000|2021-09-29 13:55:20|5764.2|5758.2|5762|5756|5764.2|5758.2|5761.5|5755.5|13
1632923730000|2021-09-29 13:55:30|5762.5|5756.5|5763.5|5757.5|5763.5|5757.5|5761.4|5755.4|2
1632923740000|2021-09-29 13:55:40|5764|5758|5763.5|5757.5|5766|5760|5763.5|5757.5|9
1632923750000|2021-09-29 13:55:50|5763|5757|5764|5758|5764|5758|5763|5757|0
1632923760000|2021-09-29 13:56:00|5763.7|5757.7|5766.5|5760.5|5766.5|5760.5|5763.5|5757.5|1
1632923770000|2021-09-29 13:56:10|5766.9|5760.9|5767|5761|5769.5|5763.5|5766.9|5760.9|33
1632923780000|2021-09-29 13:56:20|5768.5|5762.5|5767.5|5761.5|5768.5|5762.5|5767.5|5761.5|4
1632923790000|2021-09-29 13:56:30|5768.4|5762.4|5768.4|5762.4|5768.4|5762.4|5768.4|5762.4|0
1632923800000|2021-09-29 13:56:40|5768.5|5762.5|5768|5762|5768.5|5762.5|5768|5762|2
1632923820000|2021-09-29 13:57:00|5768.7|5762.7|5768|5762|5769.5|5763.5|5768|5762|15
1632923830000|2021-09-29 13:57:10|5767.7|5761.7|5763.5|5757.5|5767.7|5761.7|5763.5|5757.5|8
1632923840000|2021-09-29 13:57:20|5764.2|5758.2|5763|5757|5764.5|5758.5|5763|5757|3
1632923850000|2021-09-29 13:57:30|5763.4|5757.4|5766.5|5760.5|5766.5|5760.5|5763.4|5757.4|3
1632923860000|2021-09-29 13:57:40|5766.2|5760.2|5769.4|5763.4|5769.4|5763.4|5766|5760|24
1632923870000|2021-09-29 13:57:50|5769|5763|5769.5|5763.5|5770|5764|5769|5763|27
1632923890000|2021-09-29 13:58:10|5768.5|5762.5|5765.7|5759.7|5769.7|5763.7|5765.7|5759.7|28
1632923900000|2021-09-29 13:58:20|5764.5|5758.5|5766.5|5760.5|5766.5|5760.5|5764|5758|13
1632923910000|2021-09-29 13:58:30|5766.2|5760.2|5766.5|5760.5|5766.5|5760.5|5765.5|5759.5|0
1632923920000|2021-09-29 13:58:40|5766.9|5760.9|5769.5|5763.5|5769.5|5763.5|5766.9|5760.9|8
1632923930000|2021-09-29 13:58:50|5769.4|5763.4|5766.9|5760.9|5769.4|5763.4|5765.4|5759.4|253
1632923940000|2021-09-29 13:59:00|5765.9|5759.9|5765.9|5759.9|5766.4|5760.4|5765.4|5759.4|29
1632923950000|2021-09-29 13:59:10|5765.4|5759.4|5765.9|5759.9|5766.4|5760.4|5765.4|5759.4|4
1632923960000|2021-09-29 13:59:20|5765.4|5759.4|5765.9|5759.9|5765.9|5759.9|5765.4|5759.4|2
1632923970000|2021-09-29 13:59:30|5766.2|5760.2|5768.4|5762.4|5768.4|5762.4|5766.2|5760.2|6
1632923980000|2021-09-29 13:59:40|5768.2|5762.2|5768.7|5762.7|5768.9|5762.9|5767.9|5761.9|27
1632923990000|2021-09-29 13:59:50|5768.9|5762.9|5769.9|5763.9|5771.4|5765.4|5768.7|5762.7|24
1632924000000|2021-09-29 14:00:00|5769.4|5763.4|5767.9|5761.9|5770.4|5764.4|5767.9|5761.9|16
1632924010000|2021-09-29 14:00:10|5768.4|5762.4|5768.2|5762.2|5768.9|5762.9|5767.9|5761.9|5
1632924020000|2021-09-29 14:00:20|5767.6|5761.6|5768.9|5762.9|5769.9|5763.9|5767.6|5761.6|1
1632924030000|2021-09-29 14:00:30|5769.2|5763.2|5770.9|5764.9|5771.2|5765.2|5768.9|5762.9|12
1632924040000|2021-09-29 14:00:40|5772.2|5766.2|5771.9|5765.9|5772.4|5766.4|5771.7|5765.7|29
1632924050000|2021-09-29 14:00:50|5772.2|5766.2|5771.9|5765.9|5772.2|5766.2|5771.4|5765.4|19
1632924060000|2021-09-29 14:01:00|5772.4|5766.4|5771.4|5765.4|5772.4|5766.4|5770.9|5764.9|40
1632924070000|2021-09-29 14:01:10|5771.9|5765.9|5772.4|5766.4|5772.4|5766.4|5771.9|5765.9|1
1632924080000|2021-09-29 14:01:20|5772.1|5766.1|5770.9|5764.9|5772.1|5766.1|5770.6|5764.6|17
1632924090000|2021-09-29 14:01:30|5770.4|5764.4|5767.4|5761.4|5770.4|5764.4|5767.4|5761.4|12
1632924100000|2021-09-29 14:01:40|5767.9|5761.9|5766.4|5760.4|5768.4|5762.4|5766.4|5760.4|31
1632924110000|2021-09-29 14:01:50|5765.4|5759.4|5767.4|5761.4|5767.4|5761.4|5764.9|5758.9|11
1632924120000|2021-09-29 14:02:00|5766.7|5760.7|5768.9|5762.9|5769.7|5763.7|5766.7|5760.7|10
1632924130000|2021-09-29 14:02:10|5769.7|5763.7|5768.9|5762.9|5771.2|5765.2|5768.6|5762.6|12
1632924140000|2021-09-29 14:02:20|5769.4|5763.4|5769.9|5763.9|5770.9|5764.9|5769.4|5763.4|6
1632924160000|2021-09-29 14:02:40|5769.6|5763.6|5768.9|5762.9|5769.6|5763.6|5768.7|5762.7|17
1632924170000|2021-09-29 14:02:50|5769.1|5763.1|5769.9|5763.9|5769.9|5763.9|5769.1|5763.1|1
1632924180000|2021-09-29 14:03:00|5770.2|5764.2|5770.9|5764.9|5770.9|5764.9|5769.9|5763.9|22
1632924190000|2021-09-29 14:03:10|5770.6|5764.6|5761.9|5755.9|5770.6|5764.6|5761.9|5755.9|17
1632924200000|2021-09-29 14:03:20|5762.4|5756.4|5763.9|5757.9|5763.9|5757.9|5761.4|5755.4|6
1632924210000|2021-09-29 14:03:30|5762.9|5756.9|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|63
1632924220000|2021-09-29 14:03:40|5763.9|5757.9|5764.9|5758.9|5765.4|5759.4|5763.9|5757.9|3
1632924230000|2021-09-29 14:03:50|5765.2|5759.2|5762.1|5756.1|5765.4|5759.4|5762.1|5756.1|35
1632924240000|2021-09-29 14:04:00|5762.4|5756.4|5764.4|5758.4|5764.4|5758.4|5761.4|5755.4|15
1632924250000|2021-09-29 14:04:10|5764.9|5758.9|5765.9|5759.9|5766.9|5760.9|5764.9|5758.9|22
1632924260000|2021-09-29 14:04:20|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|1
1632924270000|2021-09-29 14:04:30|5765.1|5759.1|5765.9|5759.9|5765.9|5759.9|5765.1|5759.1|4
1632924280000|2021-09-29 14:04:40|5764.9|5758.9|5761.9|5755.9|5765.4|5759.4|5761.9|5755.9|23
1632924290000|2021-09-29 14:04:50|5762.7|5756.7|5761.4|5755.4|5764.1|5758.1|5761.4|5755.4|24
1632924300000|2021-09-29 14:05:00|5761.7|5755.7|5761.9|5755.9|5761.9|5755.9|5759.9|5753.9|17
1632924310000|2021-09-29 14:05:10|5761.6|5755.6|5756.7|5750.7|5761.6|5755.6|5756.7|5750.7|18
1632924320000|2021-09-29 14:05:20|5757|5751|5756.7|5750.7|5757.2|5751.2|5756.7|5750.7|6
1632924330000|2021-09-29 14:05:30|5757|5751|5758.9|5752.9|5758.9|5752.9|5757|5751|3
1632924340000|2021-09-29 14:05:40|5756.9|5750.9|5760.9|5754.9|5761.9|5755.9|5756.9|5750.9|12
1632924350000|2021-09-29 14:05:50|5761.9|5755.9|5761.9|5755.9|5762.4|5756.4|5761.9|5755.9|2
1632924360000|2021-09-29 14:06:00|5761.6|5755.6|5763.4|5757.4|5763.4|5757.4|5759.9|5753.9|8
1632924370000|2021-09-29 14:06:10|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.4|5756.4|4
1632924380000|2021-09-29 14:06:20|5763.4|5757.4|5760.1|5754.1|5763.9|5757.9|5760.1|5754.1|18
1632924390000|2021-09-29 14:06:30|5760.6|5754.6|5765.9|5759.9|5765.9|5759.9|5760.6|5754.6|4
1632924400000|2021-09-29 14:06:40|5766.1|5760.1|5768.6|5762.6|5768.9|5762.9|5766.1|5760.1|5
1632924410000|2021-09-29 14:06:50|5768.4|5762.4|5765.9|5759.9|5768.4|5762.4|5765.9|5759.9|10
1632924420000|2021-09-29 14:07:00|5766.4|5760.4|5768.6|5762.6|5768.9|5762.9|5765.6|5759.6|6
1632924430000|2021-09-29 14:07:10|5768.9|5762.9|5767.4|5761.4|5768.9|5762.9|5766.9|5760.9|5
1632924440000|2021-09-29 14:07:20|5767.7|5761.7|5770.9|5764.9|5771.2|5765.2|5767.7|5761.7|6
1632924450000|2021-09-29 14:07:30|5771.9|5765.9|5770.9|5764.9|5771.9|5765.9|5770.7|5764.7|12
1632924460000|2021-09-29 14:07:40|5770.6|5764.6|5770.4|5764.4|5771.9|5765.9|5770.4|5764.4|19
1632924470000|2021-09-29 14:07:50|5770.9|5764.9|5771.9|5765.9|5771.9|5765.9|5770.4|5764.4|57
1632924480000|2021-09-29 14:08:00|5771.4|5765.4|5771.2|5765.2|5771.9|5765.9|5771.2|5765.2|26
1632924490000|2021-09-29 14:08:10|5770.9|5764.9|5768.7|5762.7|5770.9|5764.9|5762.7|5756.7|82
1632924500000|2021-09-29 14:08:20|5769.4|5763.4|5769.2|5763.2|5771.2|5765.2|5767.4|5761.4|26
1632924510000|2021-09-29 14:08:30|5769.7|5763.7|5771.7|5765.7|5771.7|5765.7|5768.4|5762.4|7
1632924520000|2021-09-29 14:08:40|5772.2|5766.2|5771.9|5765.9|5773.2|5767.2|5771.4|5765.4|50
1632924530000|2021-09-29 14:08:50|5771.7|5765.7|5771.9|5765.9|5772.1|5766.1|5771.7|5765.7|56
1632924540000|2021-09-29 14:09:00|5771.6|5765.6|5772|5766|5772.2|5766.2|5771.4|5765.4|290
1632924550000|2021-09-29 14:09:10|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772|5766|6
1632924560000|2021-09-29 14:09:20|5773|5767|5771.2|5765.2|5773|5767|5771.2|5765.2|22
1632924570000|2021-09-29 14:09:30|5771|5765|5774|5768|5774.5|5768.5|5771|5765|37
1632924580000|2021-09-29 14:09:40|5774.5|5768.5|5774|5768|5774.5|5768.5|5772|5766|33
1632924590000|2021-09-29 14:09:50|5774.4|5768.4|5772.5|5766.5|5774.4|5768.4|5772|5766|9
1632924600000|2021-09-29 14:10:00|5772.4|5766.4|5774.5|5768.5|5774.5|5768.5|5772.4|5766.4|1
1632924610000|2021-09-29 14:10:10|5774.2|5768.2|5773.5|5767.5|5774.5|5768.5|5773|5767|11
1632924620000|2021-09-29 14:10:20|5773.9|5767.9|5774|5768|5774.5|5768.5|5773|5767|24
1632924630000|2021-09-29 14:10:30|5773.5|5767.5|5772.4|5766.4|5773.5|5767.5|5772.4|5766.4|8
1632924640000|2021-09-29 14:10:40|5772.5|5766.5|5773|5767|5774|5768|5772|5766|5
1632924650000|2021-09-29 14:10:50|5772.7|5766.7|5771.5|5765.5|5772.7|5766.7|5771|5765|8
1632924660000|2021-09-29 14:11:00|5771.9|5765.9|5772|5766|5772|5766|5771.9|5765.9|0
1632924670000|2021-09-29 14:11:10|5772.4|5766.4|5771.5|5765.5|5773|5767|5771.5|5765.5|2
1632924680000|2021-09-29 14:11:20|5771.9|5765.9|5772.5|5766.5|5773|5767|5771.9|5765.9|2
1632924690000|2021-09-29 14:11:30|5772|5766|5772.5|5766.5|5773|5767|5772|5766|3
1632924700000|2021-09-29 14:11:40|5773|5767|5773.5|5767.5|5774|5768|5772.5|5766.5|16
1632924710000|2021-09-29 14:11:50|5773|5767|5771.5|5765.5|5773|5767|5771.5|5765.5|4
1632924720000|2021-09-29 14:12:00|5772|5766|5772.5|5766.5|5772.7|5766.7|5771.5|5765.5|3
1632924730000|2021-09-29 14:12:10|5772|5766|5773|5767|5774.5|5768.5|5772|5766|113
1632924740000|2021-09-29 14:12:20|5772.7|5766.7|5772|5766|5773|5767|5772|5766|86
1632924750000|2021-09-29 14:12:30|5771.5|5765.5|5773|5767|5774.4|5768.4|5771.4|5765.4|8
1632924760000|2021-09-29 14:12:40|5774.4|5768.4|5766.5|5760.5|5774.4|5768.4|5766.5|5760.5|29
1632924770000|2021-09-29 14:12:50|5765.5|5759.5|5766.5|5760.5|5767|5761|5765.5|5759.5|3
1632924780000|2021-09-29 14:13:00|5766|5760|5764.5|5758.5|5767|5761|5764.5|5758.5|6
1632924790000|2021-09-29 14:13:10|5765|5759|5762.5|5756.5|5765|5759|5762.5|5756.5|24
1632924800000|2021-09-29 14:13:20|5763.4|5757.4|5761.5|5755.5|5763.4|5757.4|5761.5|5755.5|36
1632924810000|2021-09-29 14:13:30|5761|5755|5760.4|5754.4|5761.5|5755.5|5759.2|5753.2|8
1632924820000|2021-09-29 14:13:40|5759.9|5753.9|5759.5|5753.5|5759.9|5753.9|5759.5|5753.5|11
1632924830000|2021-09-29 14:13:50|5759|5753|5759.5|5753.5|5759.5|5753.5|5759|5753|4
1632924840000|2021-09-29 14:14:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5759|5753|32
1632924850000|2021-09-29 14:14:10|5761.1|5755.1|5763.5|5757.5|5764.5|5758.5|5761.1|5755.1|16
1632924860000|2021-09-29 14:14:20|5763|5757|5762.7|5756.7|5763|5757|5761|5755|4
1632924870000|2021-09-29 14:14:30|5762.5|5756.5|5761.5|5755.5|5764|5758|5761.5|5755.5|3
1632924880000|2021-09-29 14:14:40|5762|5756|5762|5756|5763.5|5757.5|5761.2|5755.2|21
1632924890000|2021-09-29 14:14:50|5762.2|5756.2|5760.7|5754.7|5762.2|5756.2|5760.5|5754.5|3
1632924900000|2021-09-29 14:15:00|5761|5755|5759|5753|5761|5755|5759|5753|22
1632924910000|2021-09-29 14:15:10|5759.5|5753.5|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|102
1632924920000|2021-09-29 14:15:20|5759|5753|5759.5|5753.5|5759.5|5753.5|5759|5753|4
1632924930000|2021-09-29 14:15:30|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5760.5|5754.5|2
1632924940000|2021-09-29 14:15:40|5761.2|5755.2|5763.5|5757.5|5763.5|5757.5|5760|5754|21
1632924950000|2021-09-29 14:15:50|5764|5758|5765.5|5759.5|5765.5|5759.5|5764|5758|4
1632924960000|2021-09-29 14:16:00|5765.9|5759.9|5766.5|5760.5|5766.9|5760.9|5765.4|5759.4|3
1632924970000|2021-09-29 14:16:10|5766.2|5760.2|5767|5761|5768|5762|5766|5760|36
1632924980000|2021-09-29 14:16:20|5766.5|5760.5|5765.9|5759.9|5766.5|5760.5|5765.5|5759.5|5
1632924990000|2021-09-29 14:16:30|5766|5760|5766.5|5760.5|5767|5761|5766|5760|4
1632925000000|2021-09-29 14:16:40|5766.2|5760.2|5767.2|5761.2|5767.2|5761.2|5766|5760|2
1632925010000|2021-09-29 14:16:50|5766.5|5760.5|5765.5|5759.5|5767|5761|5765|5759|8
1632925020000|2021-09-29 14:17:00|5765|5759|5766.9|5760.9|5766.9|5760.9|5765|5759|12
1632925030000|2021-09-29 14:17:10|5768|5762|5767.9|5761.9|5770|5764|5767.4|5761.4|29
1632925040000|2021-09-29 14:17:20|5768.4|5762.4|5766.6|5760.6|5768.4|5762.4|5766.1|5760.1|8
1632925050000|2021-09-29 14:17:30|5766.1|5760.1|5764.4|5758.4|5766.1|5760.1|5764.4|5758.4|3
1632925060000|2021-09-29 14:17:40|5765|5759|5765.4|5759.4|5765.9|5759.9|5764.7|5758.7|3
1632925070000|2021-09-29 14:17:50|5765.9|5759.9|5770.6|5764.6|5770.9|5764.9|5765.6|5759.6|10
1632925080000|2021-09-29 14:18:00|5770.3|5764.3|5770.4|5764.4|5771.7|5765.7|5767.9|5761.9|6
1632925090000|2021-09-29 14:18:10|5769.9|5763.9|5769.4|5763.4|5770.2|5764.2|5769.4|5763.4|2
1632925100000|2021-09-29 14:18:20|5769.1|5763.1|5764.7|5758.7|5769.1|5763.1|5764.4|5758.4|14
1632925110000|2021-09-29 14:18:30|5765|5759|5762.2|5756.2|5765.2|5759.2|5762.2|5756.2|6
1632925120000|2021-09-29 14:18:40|5763.9|5757.9|5765.2|5759.2|5765.2|5759.2|5762.9|5756.9|8
1632925130000|2021-09-29 14:18:50|5764.9|5758.9|5763.4|5757.4|5765.2|5759.2|5763.4|5757.4|18
1632925140000|2021-09-29 14:19:00|5763.9|5757.9|5763.9|5757.9|5764.7|5758.7|5763.4|5757.4|18
1632925150000|2021-09-29 14:19:10|5763.7|5757.7|5763.1|5757.1|5764.4|5758.4|5762.4|5756.4|11
1632925160000|2021-09-29 14:19:20|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|1
1632925170000|2021-09-29 14:19:30|5763.1|5757.1|5761.7|5755.7|5763.4|5757.4|5761.7|5755.7|3
1632925180000|2021-09-29 14:19:40|5761.2|5755.2|5762.9|5756.9|5762.9|5756.9|5761.2|5755.2|2
1632925190000|2021-09-29 14:19:50|5762.6|5756.6|5763.9|5757.9|5764.4|5758.4|5762.6|5756.6|52
1632925200000|2021-09-29 14:20:00|5763.4|5757.4|5764.9|5758.9|5765.7|5759.7|5763.4|5757.4|14
1632925210000|2021-09-29 14:20:10|5764.4|5758.4|5763.9|5757.9|5764.4|5758.4|5763.9|5757.9|0
1632925220000|2021-09-29 14:20:20|5763.1|5757.1|5764.4|5758.4|5764.4|5758.4|5763.1|5757.1|5
1632925230000|2021-09-29 14:20:30|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.7|5758.7|2
1632925240000|2021-09-29 14:20:40|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765.4|5759.4|1
1632925250000|2021-09-29 14:20:50|5767.5|5761.5|5770.7|5764.7|5770.9|5764.9|5767.5|5761.5|8
1632925260000|2021-09-29 14:21:00|5771.2|5765.2|5771.2|5765.2|5772.9|5766.9|5770.9|5764.9|6
1632925270000|2021-09-29 14:21:10|5770.9|5764.9|5770.9|5764.9|5771.7|5765.7|5770.7|5764.7|1
1632925280000|2021-09-29 14:21:20|5770.1|5764.1|5768.9|5762.9|5770.1|5764.1|5768.9|5762.9|1
1632925290000|2021-09-29 14:21:30|5769.4|5763.4|5769.4|5763.4|5770.2|5764.2|5768.9|5762.9|1
1632925300000|2021-09-29 14:21:40|5769.7|5763.7|5769.9|5763.9|5769.9|5763.9|5769.4|5763.4|8
1632925310000|2021-09-29 14:21:50|5770.2|5764.2|5770.4|5764.4|5771.4|5765.4|5770.2|5764.2|1
1632925320000|2021-09-29 14:22:00|5770.9|5764.9|5771.1|5765.1|5771.4|5765.4|5769.9|5763.9|4
1632925330000|2021-09-29 14:22:10|5770.9|5764.9|5770.9|5764.9|5771.9|5765.9|5770.9|5764.9|2
1632925340000|2021-09-29 14:22:20|5771.2|5765.2|5771.2|5765.2|5771.2|5765.2|5770.7|5764.7|1
1632925350000|2021-09-29 14:22:30|5771.4|5765.4|5770.9|5764.9|5772.9|5766.9|5770.4|5764.4|5
1632925360000|2021-09-29 14:22:40|5769.9|5763.9|5769.6|5763.6|5769.9|5763.9|5769.6|5763.6|3
1632925370000|2021-09-29 14:22:50|5769.4|5763.4|5766.9|5760.9|5769.4|5763.4|5766.4|5760.4|5
1632925380000|2021-09-29 14:23:00|5767.1|5761.1|5766.9|5760.9|5767.2|5761.2|5766.9|5760.9|1
1632925390000|2021-09-29 14:23:10|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|6
1632925400000|2021-09-29 14:23:20|5767.7|5761.7|5767.7|5761.7|5767.7|5761.7|5767.4|5761.4|8
1632925410000|2021-09-29 14:23:30|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|1
1632925420000|2021-09-29 14:23:40|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.1|5761.1|9
1632925430000|2021-09-29 14:23:50|5767.4|5761.4|5769.1|5763.1|5770.2|5764.2|5767.4|5761.4|46
1632925440000|2021-09-29 14:24:00|5763.4|5757.4|5759.7|5753.7|5763.4|5757.4|5759.7|5753.7|14
1632925450000|2021-09-29 14:24:10|5759.4|5753.4|5759.7|5753.7|5760.9|5754.9|5759.4|5753.4|167
1632925460000|2021-09-29 14:24:20|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5759.9|5753.9|0
1632925470000|2021-09-29 14:24:30|5760.1|5754.1|5759.9|5753.9|5760.4|5754.4|5759.2|5753.2|9
1632925480000|2021-09-29 14:24:40|5760.1|5754.1|5759.9|5753.9|5760.1|5754.1|5759.9|5753.9|0
1632925490000|2021-09-29 14:24:50|5759.5|5753.5|5757.4|5751.4|5759.9|5753.9|5757.4|5751.4|2
1632925500000|2021-09-29 14:25:00|5757.7|5751.7|5760.4|5754.4|5760.4|5754.4|5757.7|5751.7|7
1632925510000|2021-09-29 14:25:10|5759.9|5753.9|5759.4|5753.4|5759.9|5753.9|5759.4|5753.4|1
1632925520000|2021-09-29 14:25:20|5759.9|5753.9|5759.4|5753.4|5759.9|5753.9|5759.4|5753.4|3
1632925530000|2021-09-29 14:25:30|5759.6|5753.6|5755.2|5749.2|5759.6|5753.6|5755.2|5749.2|13
1632925540000|2021-09-29 14:25:40|5755.4|5749.4|5756.4|5750.4|5756.7|5750.7|5755.2|5749.2|11
1632925550000|2021-09-29 14:25:50|5756.9|5750.9|5752.1|5746.1|5756.9|5750.9|5752.1|5746.1|5
1632925560000|2021-09-29 14:26:00|5751.8|5745.8|5752.9|5746.9|5754.4|5748.4|5751.8|5745.8|28
1632925570000|2021-09-29 14:26:10|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5751.6|5745.6|4
1632925580000|2021-09-29 14:26:20|5752.1|5746.1|5752.9|5746.9|5752.9|5746.9|5752.1|5746.1|2
1632925590000|2021-09-29 14:26:30|5752.7|5746.7|5752.1|5746.1|5752.7|5746.7|5752.1|5746.1|1
1632925600000|2021-09-29 14:26:40|5751.4|5745.4|5748.4|5742.4|5751.4|5745.4|5747.7|5741.7|36
1632925610000|2021-09-29 14:26:50|5748|5742|5748.4|5742.4|5748.4|5742.4|5747.4|5741.4|10
1632925620000|2021-09-29 14:27:00|5747.8|5741.8|5752.9|5746.9|5755.2|5749.2|5747.7|5741.7|64
1632925630000|2021-09-29 14:27:10|5752.4|5746.4|5751.9|5745.9|5752.4|5746.4|5751.9|5745.9|18
1632925640000|2021-09-29 14:27:20|5752.2|5746.2|5754.9|5748.9|5755.9|5749.9|5751.4|5745.4|155
1632925650000|2021-09-29 14:27:30|5755.1|5749.1|5755.4|5749.4|5755.9|5749.9|5754.9|5748.9|9
1632925660000|2021-09-29 14:27:40|5755.9|5749.9|5753.9|5747.9|5755.9|5749.9|5752.6|5746.6|13
1632925670000|2021-09-29 14:27:50|5753.4|5747.4|5753.1|5747.1|5753.4|5747.4|5753.1|5747.1|6
1632925680000|2021-09-29 14:28:00|5753.4|5747.4|5753.1|5747.1|5753.4|5747.4|5753.1|5747.1|27
1632925690000|2021-09-29 14:28:10|5752.1|5746.1|5748.1|5742.1|5752.1|5746.1|5748.1|5742.1|13
1632925700000|2021-09-29 14:28:20|5747.4|5741.4|5748.4|5742.4|5748.9|5742.9|5747.4|5741.4|27
1632925710000|2021-09-29 14:28:30|5748.1|5742.1|5747.9|5741.9|5749.4|5743.4|5747.9|5741.9|8
1632925720000|2021-09-29 14:28:40|5748.4|5742.4|5749.9|5743.9|5750.2|5744.2|5747.9|5741.9|46
1632925730000|2021-09-29 14:28:50|5749.6|5743.6|5749.9|5743.9|5749.9|5743.9|5748.4|5742.4|6
1632925740000|2021-09-29 14:29:00|5750.4|5744.4|5750.9|5744.9|5750.9|5744.9|5749.9|5743.9|46
1632925750000|2021-09-29 14:29:10|5751.7|5745.7|5750.9|5744.9|5751.7|5745.7|5750.9|5744.9|1
1632925760000|2021-09-29 14:29:20|5751.2|5745.2|5750.9|5744.9|5751.2|5745.2|5750.4|5744.4|0
1632925770000|2021-09-29 14:29:30|5751.7|5745.7|5752.9|5746.9|5753.4|5747.4|5751.7|5745.7|2
1632925780000|2021-09-29 14:29:40|5754.2|5748.2|5752.9|5746.9|5754.9|5748.9|5752.9|5746.9|6
1632925790000|2021-09-29 14:29:50|5752.4|5746.4|5752.9|5746.9|5753.1|5747.1|5752.4|5746.4|1
1632925800000|2021-09-29 14:30:00|5750.9|5744.9|5751.8|5745.8|5752.9|5746.9|5750.4|5744.4|450
1632925810000|2021-09-29 14:30:10|5751.6|5745.6|5750.8|5744.8|5751.9|5745.9|5750.6|5744.6|66
1632925820000|2021-09-29 14:30:20|5749.3|5743.3|5747.8|5741.8|5749.3|5743.3|5747.8|5741.8|19
1632925830000|2021-09-29 14:30:30|5748.3|5742.3|5752.3|5746.3|5752.3|5746.3|5747.8|5741.8|51
1632925840000|2021-09-29 14:30:40|5751.8|5745.8|5752.3|5746.3|5752.9|5746.9|5751.8|5745.8|3
1632925850000|2021-09-29 14:30:50|5751.8|5745.8|5748.3|5742.3|5752.3|5746.3|5748.3|5742.3|20
1632925860000|2021-09-29 14:31:00|5748.6|5742.6|5748.3|5742.3|5748.6|5742.6|5747.8|5741.8|27
1632925870000|2021-09-29 14:31:10|5748.8|5742.8|5748.3|5742.3|5750.6|5744.6|5748.3|5742.3|3
1632925880000|2021-09-29 14:31:20|5748.8|5742.8|5748.3|5742.3|5748.8|5742.8|5748.3|5742.3|24
1632925890000|2021-09-29 14:31:30|5748.8|5742.8|5748.6|5742.6|5749.8|5743.8|5747.1|5741.1|810
1632925900000|2021-09-29 14:31:40|5747.8|5741.8|5747.6|5741.6|5748.1|5742.1|5746.6|5740.6|7
1632925910000|2021-09-29 14:31:50|5747.9|5741.9|5746.6|5740.6|5748.6|5742.6|5746.6|5740.6|17
1632925920000|2021-09-29 14:32:00|5746.8|5740.8|5749.6|5743.6|5750.6|5744.6|5745.6|5739.6|31
1632925930000|2021-09-29 14:32:10|5749.9|5743.9|5749.6|5743.6|5752.6|5746.6|5749.6|5743.6|9
1632925940000|2021-09-29 14:32:20|5748.4|5742.4|5747.9|5741.9|5748.6|5742.6|5747.9|5741.9|2
1632925950000|2021-09-29 14:32:30|5747.1|5741.1|5747.6|5741.6|5747.6|5741.6|5747.1|5741.1|1
1632925960000|2021-09-29 14:32:40|5747.3|5741.3|5746.1|5740.1|5747.3|5741.3|5745.9|5739.9|12
1632925970000|2021-09-29 14:32:50|5746.4|5740.4|5749.3|5743.3|5749.6|5743.6|5746.4|5740.4|20
1632925980000|2021-09-29 14:33:00|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5747.6|5741.6|64
1632925990000|2021-09-29 14:33:10|5749.9|5743.9|5746.1|5740.1|5750.1|5744.1|5746.1|5740.1|29
1632926000000|2021-09-29 14:33:20|5746.4|5740.4|5746.4|5740.4|5746.9|5740.9|5746.1|5740.1|21
1632926010000|2021-09-29 14:33:30|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|26
1632926020000|2021-09-29 14:33:40|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|119
1632926030000|2021-09-29 14:33:50|5746.1|5740.1|5746.4|5740.4|5746.4|5740.4|5746.1|5740.1|5
1632926040000|2021-09-29 14:34:00|5746.9|5740.9|5749.6|5743.6|5751.9|5745.9|5746.9|5740.9|20
1632926050000|2021-09-29 14:34:10|5750.1|5744.1|5750.1|5744.1|5750.6|5744.6|5750.1|5744.1|1
1632926060000|2021-09-29 14:34:20|5749.6|5743.6|5747.1|5741.1|5749.6|5743.6|5747.1|5741.1|9
1632926070000|2021-09-29 14:34:30|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.1|5742.1|2
1632926080000|2021-09-29 14:34:40|5748.1|5742.1|5748.4|5742.4|5748.4|5742.4|5745.9|5739.9|5
1632926090000|2021-09-29 14:34:50|5748.1|5742.1|5749.6|5743.6|5749.6|5743.6|5747.9|5741.9|4
1632926100000|2021-09-29 14:35:00|5749.9|5743.9|5751.1|5745.1|5752.6|5746.6|5749.9|5743.9|5
1632926110000|2021-09-29 14:35:10|5750.8|5744.8|5752.1|5746.1|5752.1|5746.1|5750.8|5744.8|4
1632926120000|2021-09-29 14:35:20|5752.4|5746.4|5752.6|5746.6|5753.1|5747.1|5751.6|5745.6|5
1632926130000|2021-09-29 14:35:30|5753.6|5747.6|5756.6|5750.6|5757.1|5751.1|5753.6|5747.6|16
1632926140000|2021-09-29 14:35:40|5756.9|5750.9|5757.6|5751.6|5758.6|5752.6|5756.6|5750.6|13
1632926150000|2021-09-29 14:35:50|5756.8|5750.8|5756.4|5750.4|5756.8|5750.8|5755.9|5749.9|5
1632926160000|2021-09-29 14:36:00|5756.6|5750.6|5760.1|5754.1|5760.1|5754.1|5756.6|5750.6|12
1632926170000|2021-09-29 14:36:10|5760.4|5754.4|5759.6|5753.6|5760.4|5754.4|5759.6|5753.6|3
1632926180000|2021-09-29 14:36:20|5759.8|5753.8|5759.6|5753.6|5759.9|5753.9|5759.4|5753.4|37
1632926190000|2021-09-29 14:36:30|5759.4|5753.4|5759.6|5753.6|5759.6|5753.6|5759.1|5753.1|11
1632926200000|2021-09-29 14:36:40|5760.1|5754.1|5759.6|5753.6|5760.1|5754.1|5757.6|5751.6|35
1632926210000|2021-09-29 14:36:50|5759.9|5753.9|5758.4|5752.4|5760.1|5754.1|5757.6|5751.6|520
1632926220000|2021-09-29 14:37:00|5759.1|5753.1|5758.6|5752.6|5759.1|5753.1|5757.9|5751.9|3
1632926230000|2021-09-29 14:37:10|5758.4|5752.4|5756.9|5750.9|5758.8|5752.8|5756.9|5750.9|8
1632926240000|2021-09-29 14:37:20|5757.1|5751.1|5758.4|5752.4|5758.9|5752.9|5757.1|5751.1|7
1632926250000|2021-09-29 14:37:30|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.1|5752.1|5
1632926260000|2021-09-29 14:37:40|5758.4|5752.4|5758.9|5752.9|5758.9|5752.9|5758.4|5752.4|41
1632926270000|2021-09-29 14:37:50|5758.1|5752.1|5758.4|5752.4|5758.4|5752.4|5758.1|5752.1|7
1632926280000|2021-09-29 14:38:00|5758.9|5752.9|5756.9|5750.9|5758.9|5752.9|5756.1|5750.1|7
1632926290000|2021-09-29 14:38:10|5756.8|5750.8|5758.6|5752.6|5759.1|5753.1|5756.6|5750.6|9
1632926300000|2021-09-29 14:38:20|5758.9|5752.9|5759.1|5753.1|5759.1|5753.1|5758.1|5752.1|1
1632926310000|2021-09-29 14:38:30|5760.1|5754.1|5761.1|5755.1|5761.4|5755.4|5759.1|5753.1|19
1632926320000|2021-09-29 14:38:40|5760.8|5754.8|5762.6|5756.6|5762.6|5756.6|5760.8|5754.8|10
1632926330000|2021-09-29 14:38:50|5763.6|5757.6|5763.6|5757.6|5764.1|5758.1|5763.6|5757.6|11
1632926340000|2021-09-29 14:39:00|5762.8|5756.8|5761.6|5755.6|5762.8|5756.8|5761.1|5755.1|8
1632926350000|2021-09-29 14:39:10|5762.4|5756.4|5765.1|5759.1|5765.1|5759.1|5762.4|5756.4|5
1632926360000|2021-09-29 14:39:20|5765.4|5759.4|5766.6|5760.6|5767.6|5761.6|5765.4|5759.4|12
1632926370000|2021-09-29 14:39:30|5767.3|5761.3|5767.6|5761.6|5768.1|5762.1|5767.1|5761.1|25
1632926380000|2021-09-29 14:39:40|5768.4|5762.4|5766.6|5760.6|5769.8|5763.8|5766.6|5760.6|18
1632926390000|2021-09-29 14:39:50|5766.1|5760.1|5764.6|5758.6|5766.6|5760.6|5764.6|5758.6|31
1632926400000|2021-09-29 14:40:00|5764.1|5758.1|5766.1|5760.1|5766.6|5760.6|5764.1|5758.1|32
1632926410000|2021-09-29 14:40:10|5765.1|5759.1|5766.6|5760.6|5767.1|5761.1|5765.1|5759.1|6
1632926420000|2021-09-29 14:40:20|5766.3|5760.3|5766.8|5760.8|5767.1|5761.1|5766.1|5760.1|8
1632926430000|2021-09-29 14:40:30|5765.6|5759.6|5766.1|5760.1|5766.6|5760.6|5765.6|5759.6|14
1632926440000|2021-09-29 14:40:40|5765.8|5759.8|5765.6|5759.6|5765.8|5759.8|5765.6|5759.6|1
1632926450000|2021-09-29 14:40:50|5767.3|5761.3|5767.8|5761.8|5767.8|5761.8|5767.3|5761.3|11
1632926460000|2021-09-29 14:41:00|||||||||14
1632926470000|2021-09-29 14:41:10|5768.6|5762.6|5771.1|5765.1|5771.1|5765.1|5768.6|5762.6|68
1632926480000|2021-09-29 14:41:20|5771.6|5765.6|5771.3|5765.3|5771.6|5765.6|5771.3|5765.3|9
1632926490000|2021-09-29 14:41:30|5771.1|5765.1|5768.6|5762.6|5772.1|5766.1|5768.6|5762.6|15
1632926500000|2021-09-29 14:41:40|5769.9|5763.9|5770.6|5764.6|5770.6|5764.6|5769.9|5763.9|13
1632926510000|2021-09-29 14:41:50|5770.4|5764.4|5769.6|5763.6|5771|5765|5769.6|5763.6|13
1632926520000|2021-09-29 14:42:00|5769.3|5763.3|5769.4|5763.4|5769.6|5763.6|5768.6|5762.6|7
1632926530000|2021-09-29 14:42:10|5770.6|5764.6|5771.6|5765.6|5771.6|5765.6|5770.6|5764.6|3
1632926540000|2021-09-29 14:42:20|5771.3|5765.3|5771.1|5765.1|5771.3|5765.3|5771.1|5765.1|2
1632926550000|2021-09-29 14:42:30|5770.1|5764.1|5771.1|5765.1|5771.1|5765.1|5769.1|5763.1|11
1632926560000|2021-09-29 14:42:40|5771.6|5765.6|5772.1|5766.1|5772.1|5766.1|5771.6|5765.6|5
1632926570000|2021-09-29 14:42:50|5772.6|5766.6|5774.4|5768.4|5774.4|5768.4|5772.1|5766.1|16
1632926580000|2021-09-29 14:43:00|5776.6|5770.6|5776.8|5770.8|5777.1|5771.1|5776.1|5770.1|44
1632926590000|2021-09-29 14:43:10|5776.6|5770.6|5779.4|5773.4|5779.4|5773.4|5776.6|5770.6|19
1632926600000|2021-09-29 14:43:20|5779.1|5773.1|5773.4|5767.4|5779.1|5773.1|5773.4|5767.4|31
1632926610000|2021-09-29 14:43:30|5773.9|5767.9|5772.4|5766.4|5774.3|5768.3|5772.4|5766.4|2
1632926620000|2021-09-29 14:43:40|5772.9|5766.9|5776.6|5770.6|5776.6|5770.6|5772.9|5766.9|4
1632926630000|2021-09-29 14:43:50|5776.1|5770.1|5773.1|5767.1|5776.1|5770.1|5773.1|5767.1|5
1632926640000|2021-09-29 14:44:00|5773.4|5767.4|5771.8|5765.8|5773.4|5767.4|5771.4|5765.4|24
1632926650000|2021-09-29 14:44:10|5772|5766|5774.2|5768.2|5774.2|5768.2|5772|5766|10
1632926660000|2021-09-29 14:44:20|5774|5768|5774.5|5768.5|5774.5|5768.5|5774|5768|18
1632926670000|2021-09-29 14:44:30|5774.2|5768.2|5777.3|5771.3|5778.3|5772.3|5774.2|5768.2|38
1632926680000|2021-09-29 14:44:40|5777.6|5771.6|5777.5|5771.5|5778.5|5772.5|5777.1|5771.1|37
1632926690000|2021-09-29 14:44:50|5777.3|5771.3|5778.5|5772.5|5778.5|5772.5|5777.1|5771.1|107
1632926700000|2021-09-29 14:45:00|5779.6|5773.6|5783.2|5777.2|5783.5|5777.5|5779.6|5773.6|34
1632926710000|2021-09-29 14:45:10|5783|5777|5784.1|5778.1|5784.1|5778.1|5781|5775|38
1632926720000|2021-09-29 14:45:20|5784.3|5778.3|5781|5775|5784.5|5778.5|5780|5774|36
1632926730000|2021-09-29 14:45:30|5780.7|5774.7|5778.5|5772.5|5781|5775|5778.5|5772.5|26
1632926740000|2021-09-29 14:45:40|5779.2|5773.2|5778.5|5772.5|5782.3|5776.3|5778.5|5772.5|27
1632926750000|2021-09-29 14:45:50|5778.3|5772.3|5778.8|5772.8|5779|5773|5778.3|5772.3|1
1632926760000|2021-09-29 14:46:00|5780|5774|5781.5|5775.5|5781.5|5775.5|5779.5|5773.5|5
1632926770000|2021-09-29 14:46:10|5781.8|5775.8|5784.5|5778.5|5785|5779|5781.8|5775.8|32
1632926780000|2021-09-29 14:46:20|5784.7|5778.7|5782.5|5776.5|5784.7|5778.7|5782.5|5776.5|23
1632926790000|2021-09-29 14:46:30|5782.8|5776.8|5784|5778|5788|5782|5782.8|5776.8|17
1632926800000|2021-09-29 14:46:40|5783.5|5777.5|5782.5|5776.5|5783.5|5777.5|5782.5|5776.5|3
1632926810000|2021-09-29 14:46:50|5782.8|5776.8|5784.1|5778.1|5784.1|5778.1|5782.8|5776.8|8
1632926820000|2021-09-29 14:47:00|5784.3|5778.3|5788|5782|5788.5|5782.5|5783|5777|26
1632926830000|2021-09-29 14:47:10|5788.5|5782.5|5789.5|5783.5|5790.3|5784.3|5788|5782|9
1632926840000|2021-09-29 14:47:20|5788.8|5782.8|5789|5783|5789|5783|5788.8|5782.8|2
1632926850000|2021-09-29 14:47:30|5789.5|5783.5|5790|5784|5791|5785|5789|5783|34
1632926860000|2021-09-29 14:47:40|5790.3|5784.3|5792.5|5786.5|5793.5|5787.5|5790.3|5784.3|37
1632926870000|2021-09-29 14:47:50|5793|5787|5796.8|5790.8|5796.8|5790.8|5793|5787|18
1632926880000|2021-09-29 14:48:00|5796.5|5790.5|5794|5788|5797.8|5791.8|5793|5787|74
1632926890000|2021-09-29 14:48:10|5794.5|5788.5|5793.5|5787.5|5794.5|5788.5|5792.5|5786.5|10
1632926900000|2021-09-29 14:48:20|5794.5|5788.5|5794|5788|5795|5789|5793.5|5787.5|10
1632926910000|2021-09-29 14:48:30|5793.7|5787.7|5792.5|5786.5|5794|5788|5791.8|5785.8|14
1632926920000|2021-09-29 14:48:40|5794|5788|5795.5|5789.5|5797.8|5791.8|5793.5|5787.5|49
1632926930000|2021-09-29 14:48:50|5796|5790|5795|5789|5797.5|5791.5|5795|5789|15
1632926940000|2021-09-29 14:49:00|5794|5788|5797|5791|5798.5|5792.5|5793.5|5787.5|32
1632926950000|2021-09-29 14:49:10|5796.7|5790.7|5798|5792|5798.2|5792.2|5796|5790|29
1632926960000|2021-09-29 14:49:20|5798.5|5792.5|5802|5796|5802|5796|5798.1|5792.1|165
1632926970000|2021-09-29 14:49:30|5800.8|5794.8|5801.5|5795.5|5802|5796|5800.8|5794.8|29
1632926980000|2021-09-29 14:49:40|5801.8|5795.8|5803.1|5797.1|5803.3|5797.3|5801.5|5795.5|41
1632926990000|2021-09-29 14:49:50|5803.4|5797.4|5803.2|5797.2|5803.7|5797.7|5802.8|5796.8|27
1632927000000|2021-09-29 14:50:00|5803.5|5797.5|5804|5798|5804.5|5798.5|5803.5|5797.5|16
1632927010000|2021-09-29 14:50:10|5801.5|5795.5|5802.8|5796.8|5803.3|5797.3|5801.5|5795.5|8
1632927020000|2021-09-29 14:50:20|5802.5|5796.5|5803.3|5797.3|5803.3|5797.3|5802.5|5796.5|6
1632927030000|2021-09-29 14:50:30|5804|5798|5804.5|5798.5|5804.5|5798.5|5804|5798|12
1632927040000|2021-09-29 14:50:40|5803.8|5797.8|5803.5|5797.5|5804.5|5798.5|5803|5797|62
1632927050000|2021-09-29 14:50:50|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5803.7|5797.7|28
1632927060000|2021-09-29 14:51:00|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|22
1632927070000|2021-09-29 14:51:10|5804.5|5798.5|5804.3|5798.3|5804.5|5798.5|5803.7|5797.7|24
1632927080000|2021-09-29 14:51:20|5804.5|5798.5|5811.5|5805.5|5811.5|5805.5|5804.5|5798.5|43
1632927090000|2021-09-29 14:51:30|5811.8|5805.8|5812.5|5806.5|5813.5|5807.5|5811|5805|44
1632927100000|2021-09-29 14:51:40|5812|5806|5814|5808|5814|5808|5812|5806|8
1632927110000|2021-09-29 14:51:50|5812.5|5806.5|5809.5|5803.5|5812.5|5806.5|5809|5803|27
1632927120000|2021-09-29 14:52:00|5808.5|5802.5|5808.7|5802.7|5809.3|5803.3|5808.5|5802.5|7
1632927130000|2021-09-29 14:52:10|5808.5|5802.5|5807|5801|5809.5|5803.5|5807|5801|9
1632927140000|2021-09-29 14:52:20|5807.3|5801.3|5806.5|5800.5|5807.5|5801.5|5806.5|5800.5|80
1632927150000|2021-09-29 14:52:30|||||||||4
1632927160000|2021-09-29 14:52:40|5804|5798|5804|5798|5804|5798|5804|5798|26
1632927170000|2021-09-29 14:52:50|5804.5|5798.5|5804|5798|5804.5|5798.5|5804|5798|3
1632927180000|2021-09-29 14:53:00|5804.3|5798.3|5804|5798|5804.5|5798.5|5803.7|5797.7|7
1632927190000|2021-09-29 14:53:10|5802.5|5796.5|5802.2|5796.2|5802.5|5796.5|5801.5|5795.5|4
1632927200000|2021-09-29 14:53:20|5802|5796|5805.5|5799.5|5806|5800|5802|5796|7
1632927210000|2021-09-29 14:53:30|5805.2|5799.2|5805.5|5799.5|5806.5|5800.5|5805.2|5799.2|46
1632927220000|2021-09-29 14:53:40|5806|5800|5806|5800|5806.5|5800.5|5805.7|5799.7|4
1632927230000|2021-09-29 14:53:50|5800|5794|5800|5794|5800|5794|5800|5794|2
1632927240000|2021-09-29 14:54:00|5801|5795|5803|5797|5803|5797|5801|5795|11
1632927250000|2021-09-29 14:54:10|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|5
1632927260000|2021-09-29 14:54:20|5802|5796|5802|5796|5802.5|5796.5|5801|5795|7
1632927270000|2021-09-29 14:54:30|5802.5|5796.5|5806.2|5800.2|5806.5|5800.5|5801.5|5795.5|18
1632927280000|2021-09-29 14:54:40|5806|5800|5807.3|5801.3|5807.3|5801.3|5805.7|5799.7|26
1632927290000|2021-09-29 14:54:50|5807.5|5801.5|5812|5806|5812|5806|5807.5|5801.5|38
1632927300000|2021-09-29 14:55:00|5812.3|5806.3|5821.5|5815.5|5821.5|5815.5|5812.3|5806.3|24
1632927310000|2021-09-29 14:55:10|5821.2|5815.2|5817.2|5811.2|5821.5|5815.5|5816.7|5810.7|25
1632927320000|2021-09-29 14:55:20|5817.5|5811.5|5818.5|5812.5|5818.5|5812.5|5817.5|5811.5|16
1632927330000|2021-09-29 14:55:30|5817.7|5811.7|5814.5|5808.5|5817.7|5811.7|5814.5|5808.5|7
1632927340000|2021-09-29 14:55:40|5814.8|5808.8|5817|5811|5817|5811|5814.8|5808.8|19
1632927350000|2021-09-29 14:55:50|5817.5|5811.5|5818|5812|5818.5|5812.5|5816|5810|8
1632927360000|2021-09-29 14:56:00|5817.7|5811.7|5820.5|5814.5|5821.7|5815.7|5817.5|5811.5|23
1632927370000|2021-09-29 14:56:10|5821|5815|5825|5819|5825.3|5819.3|5821|5815|41
1632927380000|2021-09-29 14:56:20|5824.8|5818.8|5822.8|5816.8|5825.8|5819.8|5821.5|5815.5|33
1632927390000|2021-09-29 14:56:30|5823.5|5817.5|5826|5820|5826|5820|5823.5|5817.5|5
1632927400000|2021-09-29 14:56:40|5825.5|5819.5|5825|5819|5826.8|5820.8|5825|5819|9
1632927410000|2021-09-29 14:56:50|5825.3|5819.3|5832.9|5826.9|5835.5|5829.5|5825.3|5819.3|90
1632927420000|2021-09-29 14:57:00|5833.1|5827.1|5834.6|5828.6|5835.3|5829.3|5832.3|5826.3|80
1632927430000|2021-09-29 14:57:10|5835.3|5829.3|5831.1|5825.1|5835.3|5829.3|5831.1|5825.1|44
1632927440000|2021-09-29 14:57:20|5831.6|5825.6|5829.6|5823.6|5831.6|5825.6|5828.8|5822.8|22
1632927450000|2021-09-29 14:57:30|5829.3|5823.3|5828.8|5822.8|5829.9|5823.9|5828.8|5822.8|7
1632927460000|2021-09-29 14:57:40|5829.6|5823.6|5834.1|5828.1|5834.1|5828.1|5829.3|5823.3|20
1632927470000|2021-09-29 14:57:50|5835.8|5829.8|5834.6|5828.6|5836.6|5830.6|5834.1|5828.1|27
1632927480000|2021-09-29 14:58:00|5832.8|5826.8|5830.6|5824.6|5834.6|5828.6|5830.6|5824.6|14
1632927490000|2021-09-29 14:58:10|5829.6|5823.6|5828.6|5822.6|5829.6|5823.6|5828.6|5822.6|14
1632927500000|2021-09-29 14:58:20|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5826.8|5820.8|7
1632927510000|2021-09-29 14:58:30|5827.3|5821.3|5820.3|5814.3|5827.3|5821.3|5820.3|5814.3|22
1632927520000|2021-09-29 14:58:40|5820.8|5814.8|5822.6|5816.6|5822.6|5816.6|5820.8|5814.8|18
1632927530000|2021-09-29 14:58:50|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5821.8|5815.8|4
1632927540000|2021-09-29 14:59:00|5823.1|5817.1|5825.1|5819.1|5825.1|5819.1|5823.1|5817.1|43
1632927550000|2021-09-29 14:59:10|5824.5|5818.5|5822.6|5816.6|5824.5|5818.5|5822.1|5816.1|43
1632927560000|2021-09-29 14:59:20|5823.1|5817.1|5821.8|5815.8|5823.1|5817.1|5821.5|5815.5|18
1632927570000|2021-09-29 14:59:30|5821.6|5815.6|5818.1|5812.1|5821.6|5815.6|5818.1|5812.1|24
1632927580000|2021-09-29 14:59:40|5818.6|5812.6|5817.1|5811.1|5818.6|5812.6|5817.1|5811.1|12
1632927590000|2021-09-29 14:59:50|5816.1|5810.1|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|32
1632927600000|2021-09-29 15:00:00|5817.1|5811.1|5818.1|5812.1|5818.1|5812.1|5816.6|5810.6|49
1632927610000|2021-09-29 15:00:10|5817.1|5811.1|5815.3|5809.3|5817.1|5811.1|5815.3|5809.3|20
1632927620000|2021-09-29 15:00:20|5816.1|5810.1|5813.6|5807.6|5816.1|5810.1|5813.6|5807.6|17
1632927630000|2021-09-29 15:00:30|5813.9|5807.9|5813.8|5807.8|5815.1|5809.1|5813.1|5807.1|20
1632927640000|2021-09-29 15:00:40|5814|5808|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|10
1632927650000|2021-09-29 15:00:50|5814.1|5808.1|5813.5|5807.5|5814.1|5808.1|5813.3|5807.3|8
1632927660000|2021-09-29 15:01:00|||||||||9
1632927670000|2021-09-29 15:01:10|5814.4|5808.4|5817.8|5811.8|5818.3|5812.3|5814.4|5808.4|39
1632927680000|2021-09-29 15:01:20|5817.6|5811.6|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|5
1632927690000|2021-09-29 15:01:30|5817.6|5811.6|5821.3|5815.3|5823.6|5817.6|5817.6|5811.6|26
1632927700000|2021-09-29 15:01:40|5820|5814|5820.8|5814.8|5820.8|5814.8|5818.8|5812.8|19
1632927710000|2021-09-29 15:01:50|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5814|5808|45
1632927720000|2021-09-29 15:02:00|5816.3|5810.3|5816.6|5810.6|5816.8|5810.8|5815.3|5809.3|14
1632927730000|2021-09-29 15:02:10|5816.3|5810.3|5816.8|5810.8|5817.6|5811.6|5816.3|5810.3|7
1632927740000|2021-09-29 15:02:20|5816.3|5810.3|5817|5811|5817|5811|5816.3|5810.3|11
1632927750000|2021-09-29 15:02:30|5816.3|5810.3|5817|5811|5817|5811|5816.3|5810.3|3
1632927760000|2021-09-29 15:02:40|5817.5|5811.5|5818|5812|5818.5|5812.5|5817.5|5811.5|7
1632927770000|2021-09-29 15:02:50|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1632927780000|2021-09-29 15:03:00|5817.5|5811.5|5819.5|5813.5|5821.3|5815.3|5817.5|5811.5|25
1632927790000|2021-09-29 15:03:10|||||||||17
1632927800000|2021-09-29 15:03:20|||||||||21
1632927810000|2021-09-29 15:03:30|5818.7|5812.7|5819.2|5813.2|5819.2|5813.2|5818.7|5812.7|6
1632927820000|2021-09-29 15:03:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5818.7|5812.7|14
1632927830000|2021-09-29 15:03:50|5820.8|5814.8|5824.5|5818.5|5824.5|5818.5|5820.8|5814.8|10
1632927840000|2021-09-29 15:04:00|5825.5|5819.5|5827.8|5821.8|5827.8|5821.8|5825.5|5819.5|13
1632927850000|2021-09-29 15:04:10|5828.7|5822.7|5827.2|5821.2|5828.7|5822.7|5826.5|5820.5|32
1632927860000|2021-09-29 15:04:20|5830|5824|5832.5|5826.5|5832.5|5826.5|5830|5824|93
1632927870000|2021-09-29 15:04:30|5832.3|5826.3|5831.2|5825.2|5832.3|5826.3|5830.5|5824.5|7
1632927880000|2021-09-29 15:04:40|||||||||30
1632927890000|2021-09-29 15:04:50|5831.5|5825.5|5832|5826|5833|5827|5831.2|5825.2|63
1632927900000|2021-09-29 15:05:00|5832.3|5826.3|5834|5828|5834.5|5828.5|5831.7|5825.7|18
1632927910000|2021-09-29 15:05:10|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|53
1632927920000|2021-09-29 15:05:20|5834.5|5828.5|5832.5|5826.5|5834.5|5828.5|5832.5|5826.5|19
1632927930000|2021-09-29 15:05:30|5832|5826|5832|5826|5832|5826|5832|5826|1
1632927940000|2021-09-29 15:05:40|5831.5|5825.5|5832.5|5826.5|5832.5|5826.5|5831.5|5825.5|3
1632927950000|2021-09-29 15:05:50|5832|5826|5832|5826|5832|5826|5832|5826|2
1632927960000|2021-09-29 15:06:00|5831.7|5825.7|5833|5827|5833|5827|5831.7|5825.7|5
1632927970000|2021-09-29 15:06:10|5833.3|5827.3|5833.5|5827.5|5833.5|5827.5|5833.3|5827.3|0
1632927980000|2021-09-29 15:06:20|5833.3|5827.3|5831.2|5825.2|5833.3|5827.3|5831.2|5825.2|13
1632927990000|2021-09-29 15:06:30|5830.8|5824.8|5829.5|5823.5|5830.8|5824.8|5829|5823|5
1632928000000|2021-09-29 15:06:40|5829.2|5823.2|5829.5|5823.5|5829.5|5823.5|5829|5823|1
1632928010000|2021-09-29 15:06:50|5830.5|5824.5|5832|5826|5832.5|5826.5|5830.5|5824.5|12
1632928020000|2021-09-29 15:07:00|5832.5|5826.5|5830.5|5824.5|5832.5|5826.5|5830.5|5824.5|13
1632928030000|2021-09-29 15:07:10|5831.1|5825.1|5825.8|5819.8|5831.5|5825.5|5825.8|5819.8|25
1632928040000|2021-09-29 15:07:20|5826.6|5820.6|5826.3|5820.3|5826.6|5820.6|5826.3|5820.3|11
1632928050000|2021-09-29 15:07:30|5825.8|5819.8|5828|5822|5828|5822|5825.8|5819.8|11
1632928060000|2021-09-29 15:07:40|5828.2|5822.2|5826.5|5820.5|5829.3|5823.3|5826.5|5820.5|6
1632928070000|2021-09-29 15:07:50|5826.1|5820.1|5828|5822|5828.5|5822.5|5826.1|5820.1|15
1632928080000|2021-09-29 15:08:00|5827|5821|5825|5819|5827|5821|5824.5|5818.5|2
1632928090000|2021-09-29 15:08:10|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|1
1632928100000|2021-09-29 15:08:20|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5825|5819|0
1632928110000|2021-09-29 15:08:30|5825.5|5819.5|5821|5815|5825.5|5819.5|5821|5815|2
1632928120000|2021-09-29 15:08:40|5821.5|5815.5|5819.5|5813.5|5822|5816|5819.5|5813.5|14
1632928130000|2021-09-29 15:08:50|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|6
1632928140000|2021-09-29 15:09:00|5819|5813|5817.5|5811.5|5819|5813|5817.5|5811.5|5
1632928150000|2021-09-29 15:09:10|5817.8|5811.8|5818|5812|5818|5812|5817.8|5811.8|4
1632928160000|2021-09-29 15:09:20|5818.5|5812.5|5819.8|5813.8|5820.3|5814.3|5818.5|5812.5|9
1632928170000|2021-09-29 15:09:30|5819.5|5813.5|5819.8|5813.8|5819.8|5813.8|5819.5|5813.5|0
1632928180000|2021-09-29 15:09:40|5820.3|5814.3|5819.7|5813.7|5820.3|5814.3|5819.7|5813.7|4
1632928190000|2021-09-29 15:09:50|5819.2|5813.2|5816|5810|5819.5|5813.5|5816|5810|6
1632928200000|2021-09-29 15:10:00|5816.3|5810.3|5815.5|5809.5|5816.5|5810.5|5815.3|5809.3|7
1632928210000|2021-09-29 15:10:10|5814.8|5808.8|5814.5|5808.5|5814.8|5808.8|5814.5|5808.5|10
1632928220000|2021-09-29 15:10:20|5815.1|5809.1|5814.5|5808.5|5816.5|5810.5|5814.5|5808.5|16
1632928230000|2021-09-29 15:10:30|5816|5810|5817.8|5811.8|5817.8|5811.8|5815.5|5809.5|5
1632928240000|2021-09-29 15:10:40|5818.1|5812.1|5818|5812|5818.1|5812.1|5817.5|5811.5|9
1632928250000|2021-09-29 15:10:50|5816.7|5810.7|5816|5810|5816.7|5810.7|5816|5810|26
1632928260000|2021-09-29 15:11:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1632928270000|2021-09-29 15:11:10|5815|5809|5815|5809|5815.5|5809.5|5814|5808|8
1632928280000|2021-09-29 15:11:20|5815.2|5809.2|5815.5|5809.5|5816.5|5810.5|5814.7|5808.7|8
1632928290000|2021-09-29 15:11:30|5815.8|5809.8|5815.2|5809.2|5816|5810|5815.2|5809.2|3
1632928300000|2021-09-29 15:11:40|5814.5|5808.5|5815.3|5809.3|5815.5|5809.5|5814.5|5808.5|2
1632928310000|2021-09-29 15:11:50|5815|5809|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|4
1632928320000|2021-09-29 15:12:00|5815|5809|5813.5|5807.5|5815|5809|5813.5|5807.5|12
1632928330000|2021-09-29 15:12:10|5814.5|5808.5|5813.7|5807.7|5814.5|5808.5|5813.7|5807.7|8
1632928340000|2021-09-29 15:12:20|5814.2|5808.2|5812.7|5806.7|5814.2|5808.2|5812.7|5806.7|8
1632928350000|2021-09-29 15:12:30|5813.2|5807.2|5812.7|5806.7|5813.5|5807.5|5812.7|5806.7|2
1632928360000|2021-09-29 15:12:40|5813|5807|5813.5|5807.5|5814.5|5808.5|5813|5807|14
1632928370000|2021-09-29 15:12:50|5814.2|5808.2|5813.5|5807.5|5814.5|5808.5|5813.5|5807.5|2
1632928380000|2021-09-29 15:13:00|5813.2|5807.2|5813.5|5807.5|5813.5|5807.5|5813.2|5807.2|20
1632928390000|2021-09-29 15:13:10|5813.8|5807.8|5812.7|5806.7|5813.8|5807.8|5812.7|5806.7|18
1632928400000|2021-09-29 15:13:20|5813|5807|5813.2|5807.2|5813.2|5807.2|5813|5807|7
1632928410000|2021-09-29 15:13:30|5813.5|5807.5|5814|5808|5814|5808|5813.2|5807.2|5
1632928420000|2021-09-29 15:13:40|5813.7|5807.7|5813.5|5807.5|5814|5808|5813.5|5807.5|2
1632928430000|2021-09-29 15:13:50|5813.2|5807.2|5814.7|5808.7|5814.7|5808.7|5813.2|5807.2|79
1632928440000|2021-09-29 15:14:00|5814|5808|5814|5808|5814|5808|5814|5808|6
1632928450000|2021-09-29 15:14:10|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5812.7|5806.7|3
1632928460000|2021-09-29 15:14:20|5813|5807|5813.2|5807.2|5813.2|5807.2|5813|5807|3
1632928470000|2021-09-29 15:14:30|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|4
1632928480000|2021-09-29 15:14:40|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|53
1632928490000|2021-09-29 15:14:50|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1632928500000|2021-09-29 15:15:00|5813.5|5807.5|5812.7|5806.7|5813.5|5807.5|5812.7|5806.7|13
1632928510000|2021-09-29 15:15:10|5813.3|5807.3|5813.2|5807.2|5813.5|5807.5|5812.7|5806.7|8
1632928520000|2021-09-29 15:15:20|5813.5|5807.5|5817|5811|5818|5812|5813.5|5807.5|11
1632928530000|2021-09-29 15:15:30|5816.7|5810.7|5818.5|5812.5|5818.5|5812.5|5816.5|5810.5|5
1632928540000|2021-09-29 15:15:40|5818.8|5812.8|5817.7|5811.7|5818.8|5812.8|5817.7|5811.7|3
1632928550000|2021-09-29 15:15:50|5818|5812|5817.7|5811.7|5818.3|5812.3|5817.7|5811.7|9
1632928560000|2021-09-29 15:16:00|5817.8|5811.8|5816|5810|5818.2|5812.2|5815.5|5809.5|9
1632928570000|2021-09-29 15:16:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1632928580000|2021-09-29 15:16:20|5816|5810|5816|5810|5816|5810|5815.5|5809.5|81
1632928590000|2021-09-29 15:16:30|5815.5|5809.5|5817|5811|5817|5811|5815.5|5809.5|1
1632928600000|2021-09-29 15:16:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|2
1632928610000|2021-09-29 15:16:50|5817.3|5811.3|5817|5811|5817.3|5811.3|5816.5|5810.5|3
1632928620000|2021-09-29 15:17:00|5815.8|5809.8|5815.8|5809.8|5816.3|5810.3|5815.5|5809.5|6
1632928630000|2021-09-29 15:17:10|5815.7|5809.7|5816|5810|5816.5|5810.5|5815.5|5809.5|5
1632928640000|2021-09-29 15:17:20|5815.5|5809.5|5815.5|5809.5|5816|5810|5815.3|5809.3|3
1632928650000|2021-09-29 15:17:30|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|3
1632928660000|2021-09-29 15:17:40|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|2
1632928670000|2021-09-29 15:17:50|5812.7|5806.7|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|3
1632928680000|2021-09-29 15:18:00|5813.2|5807.2|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|4
1632928690000|2021-09-29 15:18:10|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|4
1632928700000|2021-09-29 15:18:20|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|14
1632928710000|2021-09-29 15:18:30|5813.3|5807.3|5814|5808|5814|5808|5813.3|5807.3|10
1632928720000|2021-09-29 15:18:40|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|0
1632928730000|2021-09-29 15:18:50|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|0
1632928740000|2021-09-29 15:19:00|5815.5|5809.5|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|10
1632928750000|2021-09-29 15:19:10|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1632928760000|2021-09-29 15:19:20|5814.5|5808.5|5815|5809|5815|5809|5814.5|5808.5|0
1632928770000|2021-09-29 15:19:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|3
1632928780000|2021-09-29 15:19:40|5815|5809|5815.5|5809.5|5815.5|5809.5|5815|5809|2
1632928790000|2021-09-29 15:19:50|5815.8|5809.8|5816|5810|5816.5|5810.5|5815.5|5809.5|4
1632928800000|2021-09-29 15:20:00|5816.3|5810.3|5817.3|5811.3|5817.3|5811.3|5816|5810|5
1632928810000|2021-09-29 15:20:10|5817.5|5811.5|5819.5|5813.5|5819.5|5813.5|5817.5|5811.5|5
1632928820000|2021-09-29 15:20:20|5818.7|5812.7|5817.5|5811.5|5818.7|5812.7|5817.5|5811.5|25
1632928830000|2021-09-29 15:20:30|5816.5|5810.5|5816.5|5810.5|5817|5811|5816.5|5810.5|9
1632928850000|2021-09-29 15:20:50|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|3
1632928860000|2021-09-29 15:21:00|5816.5|5810.5|5817.5|5811.5|5818|5812|5816.5|5810.5|3
1632928870000|2021-09-29 15:21:10|||||||||1
1632928880000|2021-09-29 15:21:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.2|5810.2|8
1632928890000|2021-09-29 15:21:30|5816.7|5810.7|5816.5|5810.5|5817|5811|5816.5|5810.5|1
1632928900000|2021-09-29 15:21:40|5815.7|5809.7|5815.7|5809.7|5816.2|5810.2|5815.7|5809.7|3
1632928910000|2021-09-29 15:21:50|5814|5808|5813.5|5807.5|5814|5808|5813.5|5807.5|4
1632928920000|2021-09-29 15:22:00|5814.5|5808.5|5815|5809|5815.8|5809.8|5814.5|5808.5|12
1632928930000|2021-09-29 15:22:10|5814.7|5808.7|5815|5809|5815.5|5809.5|5814.5|5808.5|7
1632928940000|2021-09-29 15:22:20|5814.5|5808.5|5813.2|5807.2|5814.5|5808.5|5813.2|5807.2|3
1632928950000|2021-09-29 15:22:30|5813.5|5807.5|5813.2|5807.2|5813.5|5807.5|5813.2|5807.2|0
1632928960000|2021-09-29 15:22:40|5812.8|5806.8|5811|5805|5812.8|5806.8|5811|5805|5
1632928970000|2021-09-29 15:22:50|5811.2|5805.2|5811.2|5805.2|5811.5|5805.5|5811.2|5805.2|1
1632928980000|2021-09-29 15:23:00|5811|5805|5811.5|5805.5|5811.5|5805.5|5809.5|5803.5|13
1632928990000|2021-09-29 15:23:10|5811.8|5805.8|5810.7|5804.7|5811.8|5805.8|5810.7|5804.7|4
1632929000000|2021-09-29 15:23:20|5811.5|5805.5|5811|5805|5811.8|5805.8|5810.5|5804.5|2
1632929010000|2021-09-29 15:23:30|5810.7|5804.7|5811|5805|5811|5805|5810.5|5804.5|0
1632929020000|2021-09-29 15:23:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|1
1632929030000|2021-09-29 15:23:50|||||||||8
1632929040000|2021-09-29 15:24:00|5809.7|5803.7|5809|5803|5810.2|5804.2|5808.7|5802.7|14
1632929050000|2021-09-29 15:24:10|5808.7|5802.7|5809.5|5803.5|5810|5804|5808.7|5802.7|2
1632929070000|2021-09-29 15:24:30|5809.7|5803.7|5809.2|5803.2|5810|5804|5808.7|5802.7|13
1632929080000|2021-09-29 15:24:40|5809.5|5803.5|5810.5|5804.5|5810.5|5804.5|5809.5|5803.5|0
1632929090000|2021-09-29 15:24:50|5810.3|5804.3|5810.5|5804.5|5810.5|5804.5|5810.3|5804.3|3
1632929100000|2021-09-29 15:25:00|5811.5|5805.5|5812|5806|5812|5806|5811.5|5805.5|4
1632929110000|2021-09-29 15:25:10|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|3
1632929120000|2021-09-29 15:25:20|||||||||3
1632929130000|2021-09-29 15:25:30|5811.3|5805.3|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|5
1632929140000|2021-09-29 15:25:40|5811|5805|5806.5|5800.5|5811|5805|5806.5|5800.5|6
1632929150000|2021-09-29 15:25:50|5807|5801|5807|5801|5807|5801|5807|5801|1
1632929160000|2021-09-29 15:26:00|5807.5|5801.5|5807.5|5801.5|5808|5802|5807.5|5801.5|1
1632929170000|2021-09-29 15:26:10|5806.8|5800.8|5806.7|5800.7|5806.8|5800.8|5806.7|5800.7|9
1632929180000|2021-09-29 15:26:20|5805.8|5799.8|5805.5|5799.5|5805.8|5799.8|5805.3|5799.3|9
1632929190000|2021-09-29 15:26:30|5804.5|5798.5|5802.7|5796.7|5804.5|5798.5|5802.7|5796.7|9
1632929200000|2021-09-29 15:26:40|5802.5|5796.5|5803|5797|5803|5797|5802.5|5796.5|1
1632929210000|2021-09-29 15:26:50|5803.1|5797.1|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|104
1632929220000|2021-09-29 15:27:00|||||||||24
1632929230000|2021-09-29 15:27:10|||||||||4
1632929240000|2021-09-29 15:27:20|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800|5794|9
1632929250000|2021-09-29 15:27:30|5799.7|5793.7|5800.5|5794.5|5800.5|5794.5|5799.7|5793.7|3
1632929260000|2021-09-29 15:27:40|5800.8|5794.8|5799.7|5793.7|5800.8|5794.8|5799.7|5793.7|10
1632929270000|2021-09-29 15:27:50|5796|5790|5796.5|5790.5|5796.5|5790.5|5796|5790|31
1632929280000|2021-09-29 15:28:00|5796.7|5790.7|5797|5791|5797.8|5791.8|5796.5|5790.5|10
1632929290000|2021-09-29 15:28:10|5797.5|5791.5|5797|5791|5797.5|5791.5|5797|5791|16
1632929300000|2021-09-29 15:28:20|5798.3|5792.3|5798.5|5792.5|5798.8|5792.8|5798.3|5792.3|6
1632929310000|2021-09-29 15:28:30|5797|5791|5797.8|5791.8|5798|5792|5797|5791|1
1632929320000|2021-09-29 15:28:40|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1632929330000|2021-09-29 15:28:50|5798.8|5792.8|5798.8|5792.8|5799.1|5793.1|5798.5|5792.5|5
1632929340000|2021-09-29 15:29:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|0
1632929350000|2021-09-29 15:29:10|5798.5|5792.5|5798|5792|5798.8|5792.8|5798|5792|5
1632929360000|2021-09-29 15:29:20|5798.1|5792.1|5798.8|5792.8|5799.3|5793.3|5798.1|5792.1|11
1632929370000|2021-09-29 15:29:30|5799.3|5793.3|5798.5|5792.5|5799.5|5793.5|5798.5|5792.5|7
1632929380000|2021-09-29 15:29:40|5798.7|5792.7|5795.5|5789.5|5798.7|5792.7|5795.5|5789.5|13
1632929390000|2021-09-29 15:29:50|5796|5790|5795.8|5789.8|5796|5790|5795.8|5789.8|5
1632929400000|2021-09-29 15:30:00|5796|5790|5796|5790|5797|5791|5796|5790|1
1632929410000|2021-09-29 15:30:10|5795.7|5789.7|5796.3|5790.3|5796.3|5790.3|5795.7|5789.7|3
1632929420000|2021-09-29 15:30:20|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|3
1632929430000|2021-09-29 15:30:30|5797|5791|5797|5791|5797|5791|5797|5791|3
1632929440000|2021-09-29 15:30:40|5797.3|5791.3|5797.5|5791.5|5797.5|5791.5|5796.8|5790.8|9
1632929460000|2021-09-29 15:31:00|5797|5791|5797|5791|5797|5791|5797|5791|9
1632929470000|2021-09-29 15:31:10|5797.5|5791.5|5800|5794|5800|5794|5797.5|5791.5|5
1632929480000|2021-09-29 15:31:20|5798.5|5792.5|5797|5791|5798.5|5792.5|5797|5791|6
1632929490000|2021-09-29 15:31:30|||||||||15
1632929500000|2021-09-29 15:31:40|5797.5|5791.5|5795.5|5789.5|5797.5|5791.5|5795.5|5789.5|6
1632929510000|2021-09-29 15:31:50|5796.1|5790.1|5795.5|5789.5|5796.5|5790.5|5795.5|5789.5|8
1632929520000|2021-09-29 15:32:00|5793|5787|5793.8|5787.8|5794.5|5788.5|5792.5|5786.5|30
1632929530000|2021-09-29 15:32:10|5794|5788|5794.5|5788.5|5794.8|5788.8|5794|5788|23
1632929540000|2021-09-29 15:32:20|5794.8|5788.8|5794.5|5788.5|5794.8|5788.8|5794.5|5788.5|1
1632929550000|2021-09-29 15:32:30|5793.5|5787.5|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|5
1632929560000|2021-09-29 15:32:40|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|3
1632929570000|2021-09-29 15:32:50|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1632929580000|2021-09-29 15:33:00|5795.8|5789.8|5798|5792|5798|5792|5795.8|5789.8|22
1632929590000|2021-09-29 15:33:10|5798.5|5792.5|5798|5792|5798.5|5792.5|5797.7|5791.7|3
1632929600000|2021-09-29 15:33:20|5798.5|5792.5|5797.8|5791.8|5798.5|5792.5|5797.8|5791.8|4
1632929610000|2021-09-29 15:33:30|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|17
1632929620000|2021-09-29 15:33:40|5797.7|5791.7|5796.5|5790.5|5797.7|5791.7|5796.5|5790.5|22
1632929630000|2021-09-29 15:33:50|5796.8|5790.8|5797|5791|5798.1|5792.1|5796.8|5790.8|11
1632929640000|2021-09-29 15:34:00|5796|5790|5793.5|5787.5|5796|5790|5793|5787|10
1632929650000|2021-09-29 15:34:10|5794|5788|5788|5782|5794|5788|5788|5782|41
1632929660000|2021-09-29 15:34:20|5788.2|5782.2|5791.5|5785.5|5791.5|5785.5|5788.2|5782.2|3
1632929680000|2021-09-29 15:34:40|5792.1|5786.1|5794.5|5788.5|5794.5|5788.5|5792.1|5786.1|8
1632929690000|2021-09-29 15:34:50|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.3|5787.3|4
1632929700000|2021-09-29 15:35:00|5792|5786|5792.5|5786.5|5793|5787|5791.5|5785.5|8
1632929710000|2021-09-29 15:35:10|5792.8|5786.8|5792|5786|5793|5787|5792|5786|4
1632929720000|2021-09-29 15:35:20|5791.8|5785.8|5791.5|5785.5|5792|5786|5791.5|5785.5|2
1632929730000|2021-09-29 15:35:30|5791|5785|5788|5782|5791|5785|5788|5782|16
1632929740000|2021-09-29 15:35:40|5788.5|5782.5|5794.5|5788.5|5794.5|5788.5|5788|5782|18
1632929750000|2021-09-29 15:35:50|5794.2|5788.2|5797|5791|5797|5791|5794.2|5788.2|6
1632929760000|2021-09-29 15:36:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796|5790|3
1632929770000|2021-09-29 15:36:10|5796.3|5790.3|5793.5|5787.5|5796.3|5790.3|5793.5|5787.5|5
1632929780000|2021-09-29 15:36:20|5793.7|5787.7|5793|5787|5794|5788|5793|5787|1
1632929790000|2021-09-29 15:36:30|5792.7|5786.7|5791|5785|5792.7|5786.7|5791|5785|7
1632929800000|2021-09-29 15:36:40|5790.7|5784.7|5795|5789|5795|5789|5790.5|5784.5|3
1632929810000|2021-09-29 15:36:50|5794.5|5788.5|5792.5|5786.5|5794.5|5788.5|5792.5|5786.5|7
1632929820000|2021-09-29 15:37:00|5793|5787|5792.5|5786.5|5793.5|5787.5|5792.5|5786.5|2
1632929840000|2021-09-29 15:37:20|||||||||1
1632929850000|2021-09-29 15:37:30|5792.7|5786.7|5794|5788|5794.2|5788.2|5791.5|5785.5|8
1632929860000|2021-09-29 15:37:40|5793.5|5787.5|5793.5|5787.5|5793.8|5787.8|5793.5|5787.5|0
1632929870000|2021-09-29 15:37:50|5794|5788|5794.8|5788.8|5794.8|5788.8|5794|5788|2
1632929880000|2021-09-29 15:38:00|5794.5|5788.5|5794.8|5788.8|5794.8|5788.8|5794.5|5788.5|1
1632929890000|2021-09-29 15:38:10|5794.3|5788.3|5794.8|5788.8|5794.8|5788.8|5794|5788|6
1632929910000|2021-09-29 15:38:30|||||||||1
1632929920000|2021-09-29 15:38:40|5794.3|5788.3|5799.2|5793.2|5799.5|5793.5|5794.3|5788.3|83
1632929930000|2021-09-29 15:38:50|5799|5793|5799.5|5793.5|5799.5|5793.5|5798.5|5792.5|4
1632929940000|2021-09-29 15:39:00|5797.5|5791.5|5801|5795|5801.5|5795.5|5797.5|5791.5|36
1632929950000|2021-09-29 15:39:10|5801.5|5795.5|5807|5801|5807|5801|5801.5|5795.5|12
1632929960000|2021-09-29 15:39:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|1
1632929970000|2021-09-29 15:39:30|5807.8|5801.8|5806.8|5800.8|5807.8|5801.8|5805.6|5799.6|9
1632929980000|2021-09-29 15:39:40|5806|5800|5806.5|5800.5|5806.8|5800.8|5806|5800|4
1632929990000|2021-09-29 15:39:50|5806.2|5800.2|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|5
1632930000000|2021-09-29 15:40:00|5806.5|5800.5|5806|5800|5806.5|5800.5|5805.5|5799.5|5
1632930010000|2021-09-29 15:40:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1632930020000|2021-09-29 15:40:20|5806|5800|5806|5800|5806|5800|5806|5800|0
1632930030000|2021-09-29 15:40:30|5806.3|5800.3|5809|5803|5809|5803|5806|5800|8
1632930040000|2021-09-29 15:40:40|5808.7|5802.7|5811|5805|5811|5805|5807|5801|16
1632930050000|2021-09-29 15:40:50|5811.8|5805.8|5811|5805|5812|5806|5811|5805|7
1632930060000|2021-09-29 15:41:00|5809.5|5803.5|5809|5803|5809.5|5803.5|5808.5|5802.5|25
1632930070000|2021-09-29 15:41:10|5809.2|5803.2|5811|5805|5811.8|5805.8|5809|5803|9
1632930080000|2021-09-29 15:41:20|5810.7|5804.7|5811.5|5805.5|5811.8|5805.8|5809.5|5803.5|11
1632930090000|2021-09-29 15:41:30|5812|5806|5811|5805|5812|5806|5810.2|5804.2|10
1632930100000|2021-09-29 15:41:40|5810.7|5804.7|5811|5805|5811|5805|5810.7|5804.7|4
1632930110000|2021-09-29 15:41:50|5811.3|5805.3|5809|5803|5811.3|5805.3|5809|5803|9
1632930120000|2021-09-29 15:42:00|5810|5804|5811|5805|5811.5|5805.5|5809.5|5803.5|8
1632930130000|2021-09-29 15:42:10|5810.8|5804.8|5810|5804|5811|5805|5810|5804|2
1632930140000|2021-09-29 15:42:20|5811|5805|5811|5805|5811|5805|5811|5805|0
1632930150000|2021-09-29 15:42:30|5809.5|5803.5|5809.5|5803.5|5810.5|5804.5|5809|5803|17
1632930160000|2021-09-29 15:42:40|5809|5803|5809.5|5803.5|5810.5|5804.5|5809|5803|6
1632930170000|2021-09-29 15:42:50|5809.7|5803.7|5810|5804|5810|5804|5809.7|5803.7|4
1632930180000|2021-09-29 15:43:00|5810.5|5804.5|5811|5805|5811|5805|5810|5804|1
1632930190000|2021-09-29 15:43:10|5810.5|5804.5|5814|5808|5814|5808|5810.5|5804.5|13
1632930200000|2021-09-29 15:43:20|5813.7|5807.7|5812.5|5806.5|5813.7|5807.7|5812.5|5806.5|1
1632930210000|2021-09-29 15:43:30|5812.3|5806.3|5811.5|5805.5|5812.3|5806.3|5811.5|5805.5|4
1632930220000|2021-09-29 15:43:40|5811.8|5805.8|5811.5|5805.5|5813|5807|5811.5|5805.5|9
1632930230000|2021-09-29 15:43:50|5809.5|5803.5|5814.5|5808.5|5816|5810|5809|5803|25
1632930240000|2021-09-29 15:44:00|5813.5|5807.5|5813.3|5807.3|5813.5|5807.5|5811.2|5805.2|10
1632930250000|2021-09-29 15:44:10|5813|5807|5814|5808|5814|5808|5813|5807|0
1632930260000|2021-09-29 15:44:20|5813.5|5807.5|5812|5806|5813.5|5807.5|5812|5806|3
1632930270000|2021-09-29 15:44:30|5811.7|5805.7|5811|5805|5812|5806|5811|5805|0
1632930280000|2021-09-29 15:44:40|5810.5|5804.5|5810|5804|5810.5|5804.5|5809|5803|8
1632930290000|2021-09-29 15:44:50|5807.5|5801.5|5807.5|5801.5|5808|5802|5807.5|5801.5|0
1632930300000|2021-09-29 15:45:00|5807|5801|5808|5802|5808.5|5802.5|5806|5800|38
1632930310000|2021-09-29 15:45:10|5808.5|5802.5|5811|5805|5811|5805|5808.5|5802.5|2
1632930320000|2021-09-29 15:45:20|5810.8|5804.8|5810.5|5804.5|5810.8|5804.8|5809.7|5803.7|1
1632930330000|2021-09-29 15:45:30|5810|5804|5810|5804|5810|5804|5809.7|5803.7|1
1632930340000|2021-09-29 15:45:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1632930350000|2021-09-29 15:45:50|5810.3|5804.3|5809.5|5803.5|5810.3|5804.3|5809.5|5803.5|1
1632930360000|2021-09-29 15:46:00|5810|5804|5810|5804|5810|5804|5810|5804|16
1632930380000|2021-09-29 15:46:20|||||||||2
1632930390000|2021-09-29 15:46:30|5809|5803|5808|5802|5809|5803|5808|5802|3
1632930400000|2021-09-29 15:46:40|5807.7|5801.7|5806.2|5800.2|5807.7|5801.7|5806.2|5800.2|1
1632930410000|2021-09-29 15:46:50|5805.2|5799.2|5804.5|5798.5|5805.2|5799.2|5804|5798|6
1632930420000|2021-09-29 15:47:00|5804|5798|5806|5800|5806.1|5800.1|5804|5798|5
1632930430000|2021-09-29 15:47:10|5805|5799|5803|5797|5805|5799|5802|5796|14
1632930440000|2021-09-29 15:47:20|5802|5796|5802|5796|5802|5796|5801|5795|13
1632930450000|2021-09-29 15:47:30|||||||||3
1632930460000|2021-09-29 15:47:40|5801.7|5795.7|5802.1|5796.1|5802.1|5796.1|5801.5|5795.5|38
1632930470000|2021-09-29 15:47:50|5802.5|5796.5|5803|5797|5803|5797|5802.5|5796.5|1
1632930480000|2021-09-29 15:48:00|5803.5|5797.5|5804|5798|5804|5798|5803.5|5797.5|1
1632930490000|2021-09-29 15:48:10|5803.5|5797.5|5804|5798|5804|5798|5803.5|5797.5|2
1632930500000|2021-09-29 15:48:20|5803|5797|5801|5795|5803|5797|5801|5795|5
1632930510000|2021-09-29 15:48:30|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|1
1632930520000|2021-09-29 15:48:40|5800|5794|5801|5795|5801|5795|5800|5794|0
1632930530000|2021-09-29 15:48:50|5800|5794|5801|5795|5801|5795|5800|5794|1
1632930540000|2021-09-29 15:49:00|5802|5796|5803|5797|5803|5797|5801|5795|0
1632930550000|2021-09-29 15:49:10|5803.3|5797.3|5808.5|5802.5|5810|5804|5803.3|5797.3|9
1632930560000|2021-09-29 15:49:20|5808.2|5802.2|5807.7|5801.7|5811|5805|5807.7|5801.7|24
1632930570000|2021-09-29 15:49:30|5808|5802|5808|5802|5809|5803|5807|5801|214
1632930580000|2021-09-29 15:49:40|5807.7|5801.7|5806.5|5800.5|5807.7|5801.7|5806.5|5800.5|0
1632930590000|2021-09-29 15:49:50|5806.8|5800.8|5806.5|5800.5|5807.5|5801.5|5806|5800|3
1632930600000|2021-09-29 15:50:00|5806.8|5800.8|5805|5799|5807|5801|5805|5799|3
1632930620000|2021-09-29 15:50:20|5804.8|5798.8|5805.5|5799.5|5805.5|5799.5|5804.8|5798.8|20
1632930630000|2021-09-29 15:50:30|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|3
1632930640000|2021-09-29 15:50:40|5805.5|5799.5|5805.5|5799.5|5806.5|5800.5|5805.5|5799.5|12
1632930650000|2021-09-29 15:50:50|5806|5800|5806|5800|5806|5800|5806|5800|1
1632930660000|2021-09-29 15:51:00|5806.3|5800.3|5808.5|5802.5|5810|5804|5806.3|5800.3|6
1632930670000|2021-09-29 15:51:10|5809|5803|5808|5802|5809|5803|5808|5802|5
1632930680000|2021-09-29 15:51:20|5808.2|5802.2|5808|5802|5808.5|5802.5|5807.7|5801.7|7
1632930690000|2021-09-29 15:51:30|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|0
1632930700000|2021-09-29 15:51:40|5809|5803|5810|5804|5810|5804|5809|5803|1
1632930710000|2021-09-29 15:51:50|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|2
1632930720000|2021-09-29 15:52:00|5810.5|5804.5|5808.5|5802.5|5810.8|5804.8|5808.5|5802.5|8
1632930730000|2021-09-29 15:52:10|5809|5803|5810|5804|5810|5804|5809|5803|3
1632930740000|2021-09-29 15:52:20|5809.8|5803.8|5810|5804|5810|5804|5809.8|5803.8|2
1632930750000|2021-09-29 15:52:30|5810.8|5804.8|5810|5804|5811.1|5805.1|5810|5804|2
1632930760000|2021-09-29 15:52:40|5810.3|5804.3|5809.3|5803.3|5810.5|5804.5|5809.3|5803.3|2
1632930770000|2021-09-29 15:52:50|5810.8|5804.8|5809.5|5803.5|5810.8|5804.8|5809|5803|6
1632930780000|2021-09-29 15:53:00|5809.7|5803.7|5809.5|5803.5|5810|5804|5809.5|5803.5|1
1632930790000|2021-09-29 15:53:10|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|3
1632930800000|2021-09-29 15:53:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|6
1632930810000|2021-09-29 15:53:30|5808|5802|5808.8|5802.8|5809|5803|5808|5802|6
1632930820000|2021-09-29 15:53:40|5809|5803|5809|5803|5809.3|5803.3|5809|5803|3
1632930830000|2021-09-29 15:53:50|5808.7|5802.7|5809|5803|5809|5803|5808.5|5802.5|4
1632930840000|2021-09-29 15:54:00|5809.3|5803.3|5809|5803|5809.5|5803.5|5808.5|5802.5|12
1632930850000|2021-09-29 15:54:10|5808.2|5802.2|5808|5802|5808.5|5802.5|5807|5801|2
1632930860000|2021-09-29 15:54:20|||||||||1
1632930870000|2021-09-29 15:54:30|5808.5|5802.5|5807.5|5801.5|5808.5|5802.5|5807.5|5801.5|1
1632930880000|2021-09-29 15:54:40|5806.9|5800.9|5807|5801|5807|5801|5806.5|5800.5|9
1632930890000|2021-09-29 15:54:50|5806.5|5800.5|5806|5800|5807|5801|5806|5800|9
1632930900000|2021-09-29 15:55:00|5806.5|5800.5|5805.5|5799.5|5807|5801|5805.5|5799.5|12
1632930910000|2021-09-29 15:55:10|5805.8|5799.8|5802.2|5796.2|5806|5800|5801|5795|13
1632930920000|2021-09-29 15:55:20|5802.3|5796.3|5801.7|5795.7|5802.7|5796.7|5801.7|5795.7|12
1632930930000|2021-09-29 15:55:30|5802.2|5796.2|5802.7|5796.7|5802.8|5796.8|5802.2|5796.2|11
1632930940000|2021-09-29 15:55:40|5802.8|5796.8|5805|5799|5805|5799|5802.8|5796.8|21
1632930950000|2021-09-29 15:55:50|5805.7|5799.7|5806|5800|5806|5800|5805.7|5799.7|0
1632930970000|2021-09-29 15:56:10|5798|5792|5798.8|5792.8|5799.3|5793.3|5798|5792|21
1632930980000|2021-09-29 15:56:20|5799|5793|5799|5793|5799|5793|5799|5793|10
1632931010000|2021-09-29 15:56:50|5798.8|5792.8|5798.5|5792.5|5798.8|5792.8|5798.5|5792.5|14
1632931020000|2021-09-29 15:57:00|5798.8|5792.8|5799|5793|5799|5793|5798.8|5792.8|1
1632931030000|2021-09-29 15:57:10|5798.7|5792.7|5798|5792|5799|5793|5797.5|5791.5|4
1632931040000|2021-09-29 15:57:20|||||||||2
1632931050000|2021-09-29 15:57:30|5797.7|5791.7|5798|5792|5798|5792|5797.7|5791.7|4
1632931060000|2021-09-29 15:57:40|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798|5792|26
1632931070000|2021-09-29 15:57:50|5798|5792|5798|5792|5798.5|5792.5|5797.5|5791.5|6
1632931080000|2021-09-29 15:58:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|1
1632931090000|2021-09-29 15:58:10|5798.5|5792.5|5798.8|5792.8|5798.8|5792.8|5798.3|5792.3|6
1632931100000|2021-09-29 15:58:20|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|3
1632931130000|2021-09-29 15:58:50|||||||||1
1632931150000|2021-09-29 15:59:10|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|3
1632931160000|2021-09-29 15:59:20|||||||||15
1632931170000|2021-09-29 15:59:30|5799.1|5793.1|5799.4|5793.4|5799.4|5793.4|5799.1|5793.1|7
1632931180000|2021-09-29 15:59:40|5801.8|5795.8|5802|5796|5802|5796|5801.8|5795.8|7
1632931190000|2021-09-29 15:59:50|5801.7|5795.7|5801|5795|5801.7|5795.7|5800|5794|7
1632931200000|2021-09-29 16:00:00|5800.8|5794.8|5802.5|5796.5|5802.5|5796.5|5800.8|5794.8|4
1632931210000|2021-09-29 16:00:10|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|2
1632931220000|2021-09-29 16:00:20|5802.8|5796.8|5805.1|5799.1|5805.1|5799.1|5802.8|5796.8|11
1632931230000|2021-09-29 16:00:30|5804.6|5798.6|5805.4|5799.4|5805.4|5799.4|5804.6|5798.6|1
1632931240000|2021-09-29 16:00:40|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1632931250000|2021-09-29 16:00:50|||||||||46
1632931260000|2021-09-29 16:01:00|5805.1|5799.1|5806.6|5800.6|5806.6|5800.6|5805.1|5799.1|11
1632931270000|2021-09-29 16:01:10|5806.1|5800.1|5805.8|5799.8|5807.6|5801.6|5805.8|5799.8|9
1632931280000|2021-09-29 16:01:20|5805.6|5799.6|5801.6|5795.6|5805.8|5799.8|5801.6|5795.6|7
1632931290000|2021-09-29 16:01:30|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|3
1632931300000|2021-09-29 16:01:40|5801.3|5795.3|5800.6|5794.6|5801.6|5795.6|5800.6|5794.6|3
1632931310000|2021-09-29 16:01:50|||||||||1
1632931320000|2021-09-29 16:02:00|||||||||1
1632931330000|2021-09-29 16:02:10|5801.1|5795.1|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|2
1632931340000|2021-09-29 16:02:20|||||||||3
1632931350000|2021-09-29 16:02:30|5800.6|5794.6|5801.1|5795.1|5801.4|5795.4|5800.6|5794.6|3
1632931360000|2021-09-29 16:02:40|5801.4|5795.4|5800.6|5794.6|5801.4|5795.4|5800.6|5794.6|3
1632931370000|2021-09-29 16:02:50|5799.6|5793.6|5798.6|5792.6|5799.6|5793.6|5798.4|5792.4|4
1632931380000|2021-09-29 16:03:00|||||||||1
1632931390000|2021-09-29 16:03:10|||||||||1
1632931410000|2021-09-29 16:03:30|5801.3|5795.3|5800|5794|5801.3|5795.3|5799.8|5793.8|19
1632931420000|2021-09-29 16:03:40|5800.3|5794.3|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|2
1632931430000|2021-09-29 16:03:50|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|1
1632931440000|2021-09-29 16:04:00|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|1
1632931450000|2021-09-29 16:04:10|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5800.1|5794.1|2
1632931460000|2021-09-29 16:04:20|5800.3|5794.3|5798.6|5792.6|5800.3|5794.3|5798.6|5792.6|6
1632931470000|2021-09-29 16:04:30|5798.4|5792.4|5800.6|5794.6|5800.6|5794.6|5798.4|5792.4|2
1632931480000|2021-09-29 16:04:40|5801|5795|5804.3|5798.3|5804.3|5798.3|5801|5795|12
1632931490000|2021-09-29 16:04:50|5803.8|5797.8|5805.1|5799.1|5805.1|5799.1|5803.8|5797.8|0
1632931500000|2021-09-29 16:05:00|5804.3|5798.3|5805.1|5799.1|5805.1|5799.1|5804.1|5798.1|10
1632931510000|2021-09-29 16:05:10|5804.9|5798.9|5804.6|5798.6|5804.9|5798.9|5804.1|5798.1|1
1632931520000|2021-09-29 16:05:20|5804.3|5798.3|5804.6|5798.6|5804.6|5798.6|5804.3|5798.3|1
1632931530000|2021-09-29 16:05:30|5804.3|5798.3|5804.6|5798.6|5804.6|5798.6|5803.1|5797.1|3
1632931540000|2021-09-29 16:05:40|5805.1|5799.1|5804.1|5798.1|5805.1|5799.1|5803.9|5797.9|9
1632931550000|2021-09-29 16:05:50|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|1
1632931560000|2021-09-29 16:06:00|5804.1|5798.1|5804.4|5798.4|5804.4|5798.4|5804.1|5798.1|4
1632931570000|2021-09-29 16:06:10|5804.8|5798.8|5804.4|5798.4|5804.8|5798.8|5804.4|5798.4|3
1632931580000|2021-09-29 16:06:20|5802.9|5796.9|5802.6|5796.6|5802.9|5796.9|5802.4|5796.4|51
1632931590000|2021-09-29 16:06:30|5802.1|5796.1|5802.6|5796.6|5802.6|5796.6|5802.1|5796.1|2
1632931600000|2021-09-29 16:06:40|5802.1|5796.1|5803.1|5797.1|5803.1|5797.1|5802.1|5796.1|2
1632931610000|2021-09-29 16:06:50|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|1
1632931620000|2021-09-29 16:07:00|5799.9|5793.9|5799.4|5793.4|5799.9|5793.9|5799.4|5793.4|1
1632931630000|2021-09-29 16:07:10|5799.6|5793.6|5800.1|5794.1|5800.6|5794.6|5799.6|5793.6|0
1632931640000|2021-09-29 16:07:20|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632931650000|2021-09-29 16:07:30|||||||||2
1632931670000|2021-09-29 16:07:50|5800.3|5794.3|5801.6|5795.6|5801.6|5795.6|5800.1|5794.1|5
1632931680000|2021-09-29 16:08:00|5801.3|5795.3|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|2
1632931690000|2021-09-29 16:08:10|5801.9|5795.9|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|3
1632931700000|2021-09-29 16:08:20|5799.4|5793.4|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|6
1632931710000|2021-09-29 16:08:30|5799.8|5793.8|5800.4|5794.4|5800.4|5794.4|5798.6|5792.6|43
1632931720000|2021-09-29 16:08:40|||||||||6
1632931760000|2021-09-29 16:09:20|5800.9|5794.9|5800.4|5794.4|5800.9|5794.9|5800.4|5794.4|20
1632931780000|2021-09-29 16:09:40|5800.1|5794.1|5800.4|5794.4|5800.4|5794.4|5800.1|5794.1|0
1632931790000|2021-09-29 16:09:50|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1632931810000|2021-09-29 16:10:10|||||||||1
1632931830000|2021-09-29 16:10:30|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|2
1632931840000|2021-09-29 16:10:40|5799.4|5793.4|5800.9|5794.9|5801.1|5795.1|5799.1|5793.1|18
1632931850000|2021-09-29 16:10:50|5800.6|5794.6|5800.6|5794.6|5801.1|5795.1|5800.1|5794.1|28
1632931860000|2021-09-29 16:11:00|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|3
1632931880000|2021-09-29 16:11:20|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|3
1632931890000|2021-09-29 16:11:30|||||||||2
1632931900000|2021-09-29 16:11:40|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|1
1632931910000|2021-09-29 16:11:50|5800.1|5794.1|5798.1|5792.1|5800.1|5794.1|5798.1|5792.1|5
1632931920000|2021-09-29 16:12:00|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|29
1632931930000|2021-09-29 16:12:10|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5
1632931940000|2021-09-29 16:12:20|||||||||2
1632931950000|2021-09-29 16:12:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|10
1632931960000|2021-09-29 16:12:40|5799.6|5793.6|5798.8|5792.8|5799.6|5793.6|5798.8|5792.8|4
1632931970000|2021-09-29 16:12:50|5798.6|5792.6|5799.4|5793.4|5799.4|5793.4|5798.6|5792.6|13
1632931980000|2021-09-29 16:13:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632931990000|2021-09-29 16:13:10|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|7
1632932010000|2021-09-29 16:13:30|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|5
1632932020000|2021-09-29 16:13:40|5801.3|5795.3|5800.6|5794.6|5801.3|5795.3|5800.6|5794.6|2
1632932030000|2021-09-29 16:13:50|5800.3|5794.3|5799.1|5793.1|5800.3|5794.3|5799.1|5793.1|2
1632932040000|2021-09-29 16:14:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|18
1632932050000|2021-09-29 16:14:10|||||||||18
1632932070000|2021-09-29 16:14:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|0
1632932080000|2021-09-29 16:14:40|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1632932090000|2021-09-29 16:14:50|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|4
1632932100000|2021-09-29 16:15:00|5799.3|5793.3|5798.8|5792.8|5799.3|5793.3|5798.8|5792.8|4
1632932110000|2021-09-29 16:15:10|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|4
1632932120000|2021-09-29 16:15:20|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|1
1632932130000|2021-09-29 16:15:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|1
1632932140000|2021-09-29 16:15:40|5799.9|5793.9|5794.1|5788.1|5799.9|5793.9|5794.1|5788.1|8
1632932150000|2021-09-29 16:15:50|5794.4|5788.4|5794.1|5788.1|5794.4|5788.4|5794.1|5788.1|5
1632932160000|2021-09-29 16:16:00|5795.1|5789.1|5796.6|5790.6|5797.1|5791.1|5795.1|5789.1|1
1632932170000|2021-09-29 16:16:10|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|1
1632932180000|2021-09-29 16:16:20|5797.4|5791.4|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|1
1632932200000|2021-09-29 16:16:40|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.1|5791.1|0
1632932210000|2021-09-29 16:16:50|5797.1|5791.1|5798.6|5792.6|5798.6|5792.6|5797.1|5791.1|4
1632932220000|2021-09-29 16:17:00|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|6
1632932230000|2021-09-29 16:17:10|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|1
1632932240000|2021-09-29 16:17:20|||||||||1
1632932250000|2021-09-29 16:17:30|||||||||3
1632932260000|2021-09-29 16:17:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|3
1632932270000|2021-09-29 16:17:50|5798.1|5792.1|5796.6|5790.6|5798.1|5792.1|5796.6|5790.6|0
1632932280000|2021-09-29 16:18:00|5796.1|5790.1|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632932300000|2021-09-29 16:18:20|5796.8|5790.8|5797.1|5791.1|5797.1|5791.1|5796.8|5790.8|6
1632932320000|2021-09-29 16:18:40|5797.4|5791.4|5797.6|5791.6|5797.6|5791.6|5797.4|5791.4|0
1632932330000|2021-09-29 16:18:50|5797.1|5791.1|5800.1|5794.1|5802.3|5796.3|5797.1|5791.1|16
1632932340000|2021-09-29 16:19:00|5799.8|5793.8|5799.6|5793.6|5799.8|5793.8|5799.6|5793.6|2
1632932350000|2021-09-29 16:19:10|||||||||1
1632932360000|2021-09-29 16:19:20|5800.9|5794.9|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|2
1632932370000|2021-09-29 16:19:30|5800.3|5794.3|5799.6|5793.6|5800.3|5794.3|5799.6|5793.6|4
1632932380000|2021-09-29 16:19:40|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.3|5793.3|1
1632932390000|2021-09-29 16:19:50|5799.9|5793.9|5800.6|5794.6|5800.6|5794.6|5799.6|5793.6|3
1632932400000|2021-09-29 16:20:00|5800.3|5794.3|5799.6|5793.6|5800.6|5794.6|5799.6|5793.6|8
1632932430000|2021-09-29 16:20:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5798.8|5792.8|0
1632932440000|2021-09-29 16:20:40|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|3
1632932450000|2021-09-29 16:20:50|5799.1|5793.1|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|2
1632932460000|2021-09-29 16:21:00|||||||||26
1632932470000|2021-09-29 16:21:10|5797.6|5791.6|5796.1|5790.1|5797.6|5791.6|5796.1|5790.1|15
1632932480000|2021-09-29 16:21:20|5796.6|5790.6|5795.8|5789.8|5796.6|5790.6|5795.8|5789.8|1
1632932490000|2021-09-29 16:21:30|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632932500000|2021-09-29 16:21:40|5796.3|5790.3|5796.6|5790.6|5796.6|5790.6|5796.3|5790.3|1
1632932510000|2021-09-29 16:21:50|||||||||1
1632932520000|2021-09-29 16:22:00|5796.3|5790.3|5796.6|5790.6|5797.6|5791.6|5796.1|5790.1|0
1632932530000|2021-09-29 16:22:10|5795.6|5789.6|5795.6|5789.6|5796.1|5790.1|5795.3|5789.3|0
1632932540000|2021-09-29 16:22:20|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632932550000|2021-09-29 16:22:30|5795.1|5789.1|5794.4|5788.4|5795.1|5789.1|5794.1|5788.1|1
1632932560000|2021-09-29 16:22:40|5794.1|5788.1|5791.6|5785.6|5794.1|5788.1|5791.1|5785.1|18
1632932570000|2021-09-29 16:22:50|5791.4|5785.4|5791.6|5785.6|5791.9|5785.9|5791.4|5785.4|4
1632932580000|2021-09-29 16:23:00|5791.9|5785.9|5791.6|5785.6|5791.9|5785.9|5791.3|5785.3|1
1632932590000|2021-09-29 16:23:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1632932610000|2021-09-29 16:23:30|5788.8|5782.8|5788.4|5782.4|5788.8|5782.8|5788.1|5782.1|8
1632932620000|2021-09-29 16:23:40|5788.1|5782.1|5785.6|5779.6|5788.1|5782.1|5785.6|5779.6|11
1632932630000|2021-09-29 16:23:50|5785.1|5779.1|5786.4|5780.4|5786.4|5780.4|5785.1|5779.1|10
1632932650000|2021-09-29 16:24:10|5785.6|5779.6|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|9
1632932660000|2021-09-29 16:24:20|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|52
1632932670000|2021-09-29 16:24:30|5786.9|5780.9|5786.8|5780.8|5786.9|5780.9|5786.3|5780.3|6
1632932680000|2021-09-29 16:24:40|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1632932690000|2021-09-29 16:24:50|5786.8|5780.8|5788.1|5782.1|5788.1|5782.1|5786.4|5780.4|8
1632932700000|2021-09-29 16:25:00|5787.6|5781.6|5787.6|5781.6|5788.1|5782.1|5786.1|5780.1|9
1632932710000|2021-09-29 16:25:10|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|1
1632932720000|2021-09-29 16:25:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|0
1632932730000|2021-09-29 16:25:30|5788.1|5782.1|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|8
1632932740000|2021-09-29 16:25:40|5788.6|5782.6|5788.6|5782.6|5789.1|5783.1|5788.6|5782.6|15
1632932750000|2021-09-29 16:25:50|5788.9|5782.9|5790.1|5784.1|5790.1|5784.1|5788.9|5782.9|11
1632932760000|2021-09-29 16:26:00|5789.8|5783.8|5791.1|5785.1|5791.6|5785.6|5789.6|5783.6|3
1632932770000|2021-09-29 16:26:10|5790.6|5784.6|5790.3|5784.3|5790.6|5784.6|5790.1|5784.1|3
1632932780000|2021-09-29 16:26:20|5790.1|5784.1|5790.3|5784.3|5790.4|5784.4|5790.1|5784.1|0
1632932790000|2021-09-29 16:26:30|5790.1|5784.1|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|1
1632932800000|2021-09-29 16:26:40|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|5
1632932810000|2021-09-29 16:26:50|5790.1|5784.1|5792.6|5786.6|5792.6|5786.6|5790.1|5784.1|28
1632932820000|2021-09-29 16:27:00|5792.1|5786.1|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|0
1632932840000|2021-09-29 16:27:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.1|5786.1|2
1632932850000|2021-09-29 16:27:30|5792.6|5786.6|5790.6|5784.6|5792.6|5786.6|5790.6|5784.6|7
1632932860000|2021-09-29 16:27:40|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|1
1632932870000|2021-09-29 16:27:50|5790.4|5784.4|5791.4|5785.4|5791.4|5785.4|5790.4|5784.4|21
1632932880000|2021-09-29 16:28:00|5791.1|5785.1|5790.6|5784.6|5792.1|5786.1|5790.6|5784.6|3
1632932890000|2021-09-29 16:28:10|5791|5785|5792.1|5786.1|5792.1|5786.1|5791|5785|1
1632932900000|2021-09-29 16:28:20|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|3
1632932910000|2021-09-29 16:28:30|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|2
1632932920000|2021-09-29 16:28:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|1
1632932930000|2021-09-29 16:28:50|5792.9|5786.9|5793.1|5787.1|5793.4|5787.4|5792.1|5786.1|27
1632932940000|2021-09-29 16:29:00|5793.4|5787.4|5793.4|5787.4|5793.8|5787.8|5793.1|5787.1|16
1632932950000|2021-09-29 16:29:10|5793.1|5787.1|5793.4|5787.4|5793.6|5787.6|5793.1|5787.1|8
1632932960000|2021-09-29 16:29:20|5793.1|5787.1|5792.4|5786.4|5793.1|5787.1|5792.4|5786.4|1
1632932970000|2021-09-29 16:29:30|5792.1|5786.1|5790.1|5784.1|5792.1|5786.1|5790.1|5784.1|3
1632932980000|2021-09-29 16:29:40|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|3
1632932990000|2021-09-29 16:29:50|5791.1|5785.1|5790.1|5784.1|5791.6|5785.6|5790.1|5784.1|5
1632933000000|2021-09-29 16:30:00|5790.4|5784.4|5790.1|5784.1|5790.4|5784.4|5789.6|5783.6|3
1632933010000|2021-09-29 16:30:10|5789.1|5783.1|5787.6|5781.6|5789.1|5783.1|5787.5|5781.5|4
1632933020000|2021-09-29 16:30:20|5786.6|5780.6|5789.6|5783.6|5789.6|5783.6|5786.6|5780.6|7
1632933030000|2021-09-29 16:30:30|5789.4|5783.4|5791.6|5785.6|5792.1|5786.1|5788.6|5782.6|18
1632933040000|2021-09-29 16:30:40|5792.1|5786.1|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|46
1632933050000|2021-09-29 16:30:50|5791.9|5785.9|5792.6|5786.6|5793.4|5787.4|5791.9|5785.9|1
1632933060000|2021-09-29 16:31:00|5792.3|5786.3|5792.6|5786.6|5792.6|5786.6|5792.3|5786.3|1
1632933070000|2021-09-29 16:31:10|5792.9|5786.9|5792.1|5786.1|5792.9|5786.9|5791.6|5785.6|2
1632933080000|2021-09-29 16:31:20|5792.3|5786.3|5793.9|5787.9|5793.9|5787.9|5792.3|5786.3|5
1632933090000|2021-09-29 16:31:30|5794.1|5788.1|5791.6|5785.6|5794.1|5788.1|5791.6|5785.6|5
1632933110000|2021-09-29 16:31:50|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632933120000|2021-09-29 16:32:00|5791.9|5785.9|5791.1|5785.1|5791.9|5785.9|5791.1|5785.1|3
1632933130000|2021-09-29 16:32:10|5791.3|5785.3|5791.1|5785.1|5791.3|5785.3|5791.1|5785.1|1
1632933140000|2021-09-29 16:32:20|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|1
1632933150000|2021-09-29 16:32:30|5791.1|5785.1|5791.6|5785.6|5791.6|5785.6|5791.1|5785.1|1
1632933160000|2021-09-29 16:32:40|||||||||1
1632933170000|2021-09-29 16:32:50|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|5
1632933180000|2021-09-29 16:33:00|5790.4|5784.4|5790.6|5784.6|5791.1|5785.1|5790.4|5784.4|5
1632933190000|2021-09-29 16:33:10|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5789.6|5783.6|1
1632933200000|2021-09-29 16:33:20|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|1
1632933210000|2021-09-29 16:33:30|5791.3|5785.3|5792.1|5786.1|5794.1|5788.1|5791.1|5785.1|17
1632933220000|2021-09-29 16:33:40|5792.6|5786.6|5793.1|5787.1|5793.1|5787.1|5792.1|5786.1|21
1632933230000|2021-09-29 16:33:50|5793.4|5787.4|5794.6|5788.6|5794.9|5788.9|5793.1|5787.1|17
1632933240000|2021-09-29 16:34:00|5794.4|5788.4|5796.4|5790.4|5796.4|5790.4|5794.4|5788.4|6
1632933250000|2021-09-29 16:34:10|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|4
1632933260000|2021-09-29 16:34:20|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|2
1632933270000|2021-09-29 16:34:30|5796.6|5790.6|5796.4|5790.4|5796.6|5790.6|5796.4|5790.4|2
1632933280000|2021-09-29 16:34:40|5796.1|5790.1|5796.4|5790.4|5797.1|5791.1|5796.1|5790.1|12
1632933290000|2021-09-29 16:34:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|1
1632933300000|2021-09-29 16:35:00|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|3
1632933310000|2021-09-29 16:35:10|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|43
1632933320000|2021-09-29 16:35:20|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|3
1632933330000|2021-09-29 16:35:30|5797.6|5791.6|5797.6|5791.6|5797.8|5791.8|5797.1|5791.1|2
1632933360000|2021-09-29 16:36:00|5796.6|5790.6|5796.6|5790.6|5796.8|5790.8|5796.6|5790.6|2
1632933370000|2021-09-29 16:36:10|5796.9|5790.9|5796.4|5790.4|5797.6|5791.6|5796.4|5790.4|1
1632933380000|2021-09-29 16:36:20|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1632933390000|2021-09-29 16:36:30|5796.9|5790.9|5796.1|5790.1|5797.1|5791.1|5796.1|5790.1|2
1632933400000|2021-09-29 16:36:40|5796.6|5790.6|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|5
1632933410000|2021-09-29 16:36:50|5796.3|5790.3|5796.6|5790.6|5796.6|5790.6|5796.3|5790.3|2
1632933420000|2021-09-29 16:37:00|5796.9|5790.9|5797.1|5791.1|5797.1|5791.1|5796.6|5790.6|0
1632933430000|2021-09-29 16:37:10|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|16
1632933440000|2021-09-29 16:37:20|5797.4|5791.4|5797.1|5791.1|5797.6|5791.6|5797.1|5791.1|5
1632933450000|2021-09-29 16:37:30|5797.4|5791.4|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|5
1632933460000|2021-09-29 16:37:40|5797.3|5791.3|5797.1|5791.1|5797.4|5791.4|5797.1|5791.1|6
1632933480000|2021-09-29 16:38:00|5796.8|5790.8|5797.1|5791.1|5797.4|5791.4|5796.8|5790.8|5
1632933490000|2021-09-29 16:38:10|5796.8|5790.8|5797.1|5791.1|5797.1|5791.1|5796.8|5790.8|2
1632933500000|2021-09-29 16:38:20|5797.8|5791.8|5798.1|5792.1|5798.1|5792.1|5797.8|5791.8|6
1632933510000|2021-09-29 16:38:30|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|12
1632933520000|2021-09-29 16:38:40|5797.1|5791.1|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|2
1632933540000|2021-09-29 16:39:00|5796.3|5790.3|5794.1|5788.1|5796.3|5790.3|5794.1|5788.1|2
1632933550000|2021-09-29 16:39:10|5794.4|5788.4|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|0
1632933560000|2021-09-29 16:39:20|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|1
1632933570000|2021-09-29 16:39:30|5794.1|5788.1|5794.1|5788.1|5794.4|5788.4|5794.1|5788.1|1
1632933580000|2021-09-29 16:39:40|5794.9|5788.9|5795.6|5789.6|5795.6|5789.6|5794.3|5788.3|7
1632933600000|2021-09-29 16:40:00|5795.3|5789.3|5796.6|5790.6|5797.1|5791.1|5794.4|5788.4|11
1632933610000|2021-09-29 16:40:10|5798.6|5792.6|5798.6|5792.6|5798.9|5792.9|5798.6|5792.6|60
1632933620000|2021-09-29 16:40:20|5798.3|5792.3|5798.1|5792.1|5798.3|5792.3|5798.1|5792.1|7
1632933630000|2021-09-29 16:40:30|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|1
1632933640000|2021-09-29 16:40:40|5797.9|5791.9|5798.1|5792.1|5798.1|5792.1|5797.9|5791.9|0
1632933650000|2021-09-29 16:40:50|5797.9|5791.9|5797.6|5791.6|5797.9|5791.9|5797.6|5791.6|2
1632933660000|2021-09-29 16:41:00|5797.9|5791.9|5798.1|5792.1|5798.6|5792.6|5797.6|5791.6|8
1632933670000|2021-09-29 16:41:10|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632933680000|2021-09-29 16:41:20|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|0
1632933700000|2021-09-29 16:41:40|5797.4|5791.4|5797.4|5791.4|5797.6|5791.6|5797.4|5791.4|0
1632933710000|2021-09-29 16:41:50|5796.6|5790.6|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|26
1632933720000|2021-09-29 16:42:00|5796.9|5790.9|5798.1|5792.1|5798.1|5792.1|5796.9|5790.9|4
1632933730000|2021-09-29 16:42:10|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|3
1632933740000|2021-09-29 16:42:20|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|2
1632933750000|2021-09-29 16:42:30|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|6
1632933760000|2021-09-29 16:42:40|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1632933770000|2021-09-29 16:42:50|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|8
1632933780000|2021-09-29 16:43:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1632933790000|2021-09-29 16:43:10|5796.3|5790.3|5796.1|5790.1|5796.3|5790.3|5796.1|5790.1|1
1632933800000|2021-09-29 16:43:20|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5794.3|5788.3|7
1632933810000|2021-09-29 16:43:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|3
1632933820000|2021-09-29 16:43:40|5794.8|5788.8|5794.6|5788.6|5794.9|5788.9|5794.1|5788.1|0
1632933830000|2021-09-29 16:43:50|5794.3|5788.3|5794.6|5788.6|5794.9|5788.9|5794.3|5788.3|2
1632933840000|2021-09-29 16:44:00|5795.1|5789.1|5794.6|5788.6|5795.1|5789.1|5794.3|5788.3|0
1632933850000|2021-09-29 16:44:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|0
1632933870000|2021-09-29 16:44:30|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|13
1632933890000|2021-09-29 16:44:50|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|0
1632933900000|2021-09-29 16:45:00|5794.4|5788.4|5793.4|5787.4|5794.4|5788.4|5793.1|5787.1|6
1632933910000|2021-09-29 16:45:10|5793.6|5787.6|5793.4|5787.4|5794.6|5788.6|5793.1|5787.1|2
1632933920000|2021-09-29 16:45:20|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|10
1632933930000|2021-09-29 16:45:30|5794.3|5788.3|5792.1|5786.1|5794.3|5788.3|5792.1|5786.1|71
1632933940000|2021-09-29 16:45:40|5791.8|5785.8|5791.1|5785.1|5792.1|5786.1|5791.1|5785.1|2
1632933950000|2021-09-29 16:45:50|5790.3|5784.3|5786.4|5780.4|5790.3|5784.3|5786.4|5780.4|11
1632933960000|2021-09-29 16:46:00|5786.1|5780.1|5786.8|5780.8|5786.8|5780.8|5786.1|5780.1|8
1632933970000|2021-09-29 16:46:10|5786.6|5780.6|5787.4|5781.4|5787.6|5781.6|5786.6|5780.6|4
1632933980000|2021-09-29 16:46:20|5787.9|5781.9|5787.1|5781.1|5788.6|5782.6|5786.1|5780.1|12
1632933990000|2021-09-29 16:46:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1632934000000|2021-09-29 16:46:40|5786.9|5780.9|5790.6|5784.6|5790.6|5784.6|5786.9|5780.9|6
1632934010000|2021-09-29 16:46:50|5789.8|5783.8|5791.6|5785.6|5791.6|5785.6|5789.6|5783.6|7
1632934020000|2021-09-29 16:47:00|5791.4|5785.4|5793.1|5787.1|5793.1|5787.1|5791.4|5785.4|12
1632934030000|2021-09-29 16:47:10|5792.8|5786.8|5793.6|5787.6|5793.6|5787.6|5792.6|5786.6|8
1632934040000|2021-09-29 16:47:20|5793.1|5787.1|5793.1|5787.1|5793.6|5787.6|5792.6|5786.6|7
1632934050000|2021-09-29 16:47:30|5792.6|5786.6|5793.9|5787.9|5793.9|5787.9|5792.6|5786.6|14
1632934060000|2021-09-29 16:47:40|5794.4|5788.4|5795.6|5789.6|5795.6|5789.6|5794.1|5788.1|7
1632934070000|2021-09-29 16:47:50|5795.1|5789.1|5795.3|5789.3|5795.6|5789.6|5793.6|5787.6|9
1632934080000|2021-09-29 16:48:00|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5794.9|5788.9|7
1632934090000|2021-09-29 16:48:10|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|6
1632934100000|2021-09-29 16:48:20|5794.3|5788.3|5793.6|5787.6|5794.3|5788.3|5792.6|5786.6|22
1632934110000|2021-09-29 16:48:30|5794.3|5788.3|5793.4|5787.4|5794.3|5788.3|5793.4|5787.4|6
1632934120000|2021-09-29 16:48:40|5793.1|5787.1|5793.6|5787.6|5794.1|5788.1|5793.1|5787.1|7
1632934130000|2021-09-29 16:48:50|5794.3|5788.3|5794.1|5788.1|5794.3|5788.3|5794.1|5788.1|9
1632934140000|2021-09-29 16:49:00|5793.6|5787.6|5795.6|5789.6|5796.6|5790.6|5793.6|5787.6|21
1632934150000|2021-09-29 16:49:10|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|35
1632934160000|2021-09-29 16:49:20|5796.1|5790.1|5796.4|5790.4|5796.4|5790.4|5796.1|5790.1|8
1632934170000|2021-09-29 16:49:30|5796.9|5790.9|5797.6|5791.6|5797.6|5791.6|5796.4|5790.4|51
1632934180000|2021-09-29 16:49:40|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5797.1|5791.1|61
1632934190000|2021-09-29 16:49:50|5797.8|5791.8|5795.6|5789.6|5797.8|5791.8|5795.3|5789.3|11
1632934200000|2021-09-29 16:50:00|5796.4|5790.4|5798.6|5792.6|5798.6|5792.6|5796.4|5790.4|13
1632934210000|2021-09-29 16:50:10|5798.9|5792.9|5797.6|5791.6|5799.1|5793.1|5797.6|5791.6|17
1632934220000|2021-09-29 16:50:20|5798.1|5792.1|5798.4|5792.4|5798.6|5792.6|5798.1|5792.1|13
1632934230000|2021-09-29 16:50:30|5798.1|5792.1|5798.4|5792.4|5798.4|5792.4|5798.1|5792.1|11
1632934240000|2021-09-29 16:50:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|18
1632934250000|2021-09-29 16:50:50|5798.4|5792.4|5798.6|5792.6|5798.6|5792.6|5798.4|5792.4|12
1632934260000|2021-09-29 16:51:00|5798.8|5792.8|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|13
1632934270000|2021-09-29 16:51:10|5798.4|5792.4|5797.4|5791.4|5798.4|5792.4|5797.4|5791.4|3
1632934280000|2021-09-29 16:51:20|5797.6|5791.6|5796.6|5790.6|5797.6|5791.6|5796.6|5790.6|4
1632934290000|2021-09-29 16:51:30|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|3
1632934300000|2021-09-29 16:51:40|||||||||1
1632934310000|2021-09-29 16:51:50|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|1
1632934320000|2021-09-29 16:52:00|5796.1|5790.1|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|1
1632934330000|2021-09-29 16:52:10|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|3
1632934340000|2021-09-29 16:52:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|3
1632934360000|2021-09-29 16:52:40|5795.3|5789.3|5790.8|5784.8|5796.1|5790.1|5790.8|5784.8|30
1632934370000|2021-09-29 16:52:50|5789.1|5783.1|5789.6|5783.6|5790.6|5784.6|5789.1|5783.1|5
1632934380000|2021-09-29 16:53:00|5789.1|5783.1|5786.6|5780.6|5789.1|5783.1|5785.3|5779.3|16
1632934390000|2021-09-29 16:53:10|5787.1|5781.1|5792.3|5786.3|5792.3|5786.3|5786.6|5780.6|6
1632934400000|2021-09-29 16:53:20|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|1
1632934410000|2021-09-29 16:53:30|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632934420000|2021-09-29 16:53:40|5792.3|5786.3|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|2
1632934430000|2021-09-29 16:53:50|5791.6|5785.6|5793.6|5787.6|5793.6|5787.6|5791.6|5785.6|8
1632934460000|2021-09-29 16:54:20|5793.3|5787.3|5792.6|5786.6|5793.3|5787.3|5792.6|5786.6|1
1632934470000|2021-09-29 16:54:30|5792.9|5786.9|5793.1|5787.1|5793.1|5787.1|5792.9|5786.9|1
1632934480000|2021-09-29 16:54:40|5793.8|5787.8|5794.1|5788.1|5794.1|5788.1|5793.8|5787.8|3
1632934490000|2021-09-29 16:54:50|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|4
1632934540000|2021-09-29 16:55:40|5794.3|5788.3|5794.6|5788.6|5794.6|5788.6|5794.3|5788.3|0
1632934550000|2021-09-29 16:55:50|5794.1|5788.1|5792.6|5786.6|5794.1|5788.1|5792.1|5786.1|4
1632934560000|2021-09-29 16:56:00|5792.1|5786.1|5790.6|5784.6|5792.1|5786.1|5790.6|5784.6|1
1632934570000|2021-09-29 16:56:10|5790.9|5784.9|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|1
1632934580000|2021-09-29 16:56:20|5791.1|5785.1|5791.6|5785.6|5792.1|5786.1|5791.1|5785.1|4
1632934600000|2021-09-29 16:56:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1632934610000|2021-09-29 16:56:50|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1632934640000|2021-09-29 16:57:20|||||||||1
1632934650000|2021-09-29 16:57:30|5792.3|5786.3|5790.6|5784.6|5792.3|5786.3|5790.3|5784.3|7
1632934670000|2021-09-29 16:57:50|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|7
1632934680000|2021-09-29 16:58:00|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|1
1632934690000|2021-09-29 16:58:10|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|3
1632934700000|2021-09-29 16:58:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1632934710000|2021-09-29 16:58:30|5792.1|5786.1|5791.8|5785.8|5792.1|5786.1|5791.8|5785.8|1
1632934730000|2021-09-29 16:58:50|5792.1|5786.1|5792.3|5786.3|5792.3|5786.3|5792.1|5786.1|1
1632934740000|2021-09-29 16:59:00|5792.6|5786.6|5792.8|5786.8|5792.8|5786.8|5792.6|5786.6|4
1632934750000|2021-09-29 16:59:10|5792.3|5786.3|5791.4|5785.4|5792.3|5786.3|5791.1|5785.1|1
1632934760000|2021-09-29 16:59:20|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|3
1632934770000|2021-09-29 16:59:30|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934780000|2021-09-29 16:59:40|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934790000|2021-09-29 16:59:50|5791.1|5785.1|5791.4|5785.4|5791.4|5785.4|5791.1|5785.1|0
1632934810000|2021-09-29 17:00:10|5791.6|5785.6|5787.6|5781.6|5791.9|5785.9|5787.6|5781.6|8
1632934820000|2021-09-29 17:00:20|5787.3|5781.3|5788.6|5782.6|5789.1|5783.1|5787.3|5781.3|4
1632934830000|2021-09-29 17:00:30|5788.4|5782.4|5788.6|5782.6|5788.6|5782.6|5788.4|5782.4|0
1632934840000|2021-09-29 17:00:40|5788.3|5782.3|5786.6|5780.6|5788.3|5782.3|5786.1|5780.1|5
1632934850000|2021-09-29 17:00:50|||||||||1
1632934860000|2021-09-29 17:01:00|5786.9|5780.9|5786.9|5780.9|5787.1|5781.1|5786.6|5780.6|0
1632934870000|2021-09-29 17:01:10|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5786.6|5780.6|2
1632934880000|2021-09-29 17:01:20|5788.1|5782.1|5787.6|5781.6|5788.1|5782.1|5787.6|5781.6|4
1632934890000|2021-09-29 17:01:30|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|0
1632934900000|2021-09-29 17:01:40|5787.6|5781.6|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|0
1632934910000|2021-09-29 17:01:50|5787.4|5781.4|5787.6|5781.6|5787.6|5781.6|5787.4|5781.4|3
1632934940000|2021-09-29 17:02:20|5787.3|5781.3|5788.1|5782.1|5788.1|5782.1|5787.3|5781.3|9
1632934950000|2021-09-29 17:02:30|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|2
1632934960000|2021-09-29 17:02:40|5788.6|5782.6|5788.1|5782.1|5788.8|5782.8|5788.1|5782.1|1
1632934970000|2021-09-29 17:02:50|5788.4|5782.4|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|0
1632934980000|2021-09-29 17:03:00|5787.6|5781.6|5787.4|5781.4|5788.1|5782.1|5787.4|5781.4|2
1632934990000|2021-09-29 17:03:10|5787.1|5781.1|5787.4|5781.4|5787.4|5781.4|5787.1|5781.1|0
1632935000000|2021-09-29 17:03:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.4|5781.4|1
1632935010000|2021-09-29 17:03:30|5787.4|5781.4|5787.6|5781.6|5787.9|5781.9|5787.4|5781.4|0
1632935020000|2021-09-29 17:03:40|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|6
1632935030000|2021-09-29 17:03:50|5791.1|5785.1|5791.1|5785.1|5791.3|5785.3|5791.1|5785.1|21
1632935040000|2021-09-29 17:04:00|5791.9|5785.9|5790.6|5784.6|5791.9|5785.9|5790.6|5784.6|2
1632935060000|2021-09-29 17:04:20|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|0
1632935070000|2021-09-29 17:04:30|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.1|5783.1|4
1632935080000|2021-09-29 17:04:40|5788.9|5782.9|5787.6|5781.6|5788.9|5782.9|5787.6|5781.6|0
1632935090000|2021-09-29 17:04:50|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5787.6|5781.6|0
1632935100000|2021-09-29 17:05:00|5788.6|5782.6|5788.1|5782.1|5788.6|5782.6|5787.6|5781.6|2
1632935110000|2021-09-29 17:05:10|||||||||1
1632935120000|2021-09-29 17:05:20|5789.1|5783.1|5789.1|5783.1|5789.9|5783.9|5789.1|5783.1|3
1632935130000|2021-09-29 17:05:30|5788.1|5782.1|5788.6|5782.6|5789.1|5783.1|5788.1|5782.1|2
1632935140000|2021-09-29 17:05:40|||||||||1
1632935150000|2021-09-29 17:05:50|5788.3|5782.3|5788.1|5782.1|5788.3|5782.3|5787.6|5781.6|0
1632935160000|2021-09-29 17:06:00|5787.9|5781.9|5787.1|5781.1|5787.9|5781.9|5787.1|5781.1|2
1632935170000|2021-09-29 17:06:10|||||||||4
1632935180000|2021-09-29 17:06:20|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5
1632935190000|2021-09-29 17:06:30|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|3
1632935200000|2021-09-29 17:06:40|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|1
1632935210000|2021-09-29 17:06:50|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5787.1|5781.1|0
1632935220000|2021-09-29 17:07:00|5787.4|5781.4|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|21
1632935230000|2021-09-29 17:07:10|5787.4|5781.4|5787.6|5781.6|5788.1|5782.1|5787.3|5781.3|13
1632935240000|2021-09-29 17:07:20|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|1
1632935260000|2021-09-29 17:07:40|5787.9|5781.9|5787.5|5781.5|5788.1|5782.1|5787.5|5781.5|1
1632935270000|2021-09-29 17:07:50|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|2
1632935280000|2021-09-29 17:08:00|5787.9|5781.9|5787.6|5781.6|5788.1|5782.1|5787.1|5781.1|1
1632935290000|2021-09-29 17:08:10|5787.3|5781.3|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|12
1632935310000|2021-09-29 17:08:30|||||||||5
1632935320000|2021-09-29 17:08:40|5786.8|5780.8|5786.6|5780.6|5786.8|5780.8|5786.3|5780.3|2
1632935330000|2021-09-29 17:08:50|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|15
1632935340000|2021-09-29 17:09:00|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1632935350000|2021-09-29 17:09:10|5785.6|5779.6|5785.6|5779.6|5786.1|5780.1|5785.1|5779.1|9
1632935360000|2021-09-29 17:09:20|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|2
1632935370000|2021-09-29 17:09:30|5786.9|5780.9|5786.6|5780.6|5786.9|5780.9|5786.3|5780.3|2
1632935380000|2021-09-29 17:09:40|5786.1|5780.1|5786.6|5780.6|5786.6|5780.6|5786.1|5780.1|5
1632935390000|2021-09-29 17:09:50|5787.6|5781.6|5786.6|5780.6|5787.9|5781.9|5786.6|5780.6|1
1632935400000|2021-09-29 17:10:00|5787.1|5781.1|5787.8|5781.8|5787.8|5781.8|5787.1|5781.1|1
1632935410000|2021-09-29 17:10:10|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|3
1632935420000|2021-09-29 17:10:20|5787.9|5781.9|5789.4|5783.4|5789.4|5783.4|5787.9|5781.9|8
1632935440000|2021-09-29 17:10:40|||||||||34
1632935450000|2021-09-29 17:10:50|5789.1|5783.1|5789.6|5783.6|5789.6|5783.6|5788.6|5782.6|6
1632935460000|2021-09-29 17:11:00|5789.8|5783.8|5790.4|5784.4|5790.4|5784.4|5789.8|5783.8|0
1632935490000|2021-09-29 17:11:30|5790.9|5784.9|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|0
1632935500000|2021-09-29 17:11:40|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|1
1632935510000|2021-09-29 17:11:50|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5790.3|5784.3|0
1632935520000|2021-09-29 17:12:00|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5789.6|5783.6|3
1632935530000|2021-09-29 17:12:10|5790.3|5784.3|5791.1|5785.1|5791.1|5785.1|5790.3|5784.3|2
1632935540000|2021-09-29 17:12:20|||||||||13
1632935550000|2021-09-29 17:12:30|5790.9|5784.9|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|3
1632935570000|2021-09-29 17:12:50|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|5
1632935580000|2021-09-29 17:13:00|5792.6|5786.6|5793.1|5787.1|5793.1|5787.1|5792.6|5786.6|4
1632935590000|2021-09-29 17:13:10|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.3|5787.3|2
1632935610000|2021-09-29 17:13:30|||||||||63
1632935620000|2021-09-29 17:13:40|5793.9|5787.9|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|0
1632935630000|2021-09-29 17:13:50|5793.1|5787.1|5793.6|5787.6|5793.6|5787.6|5793.1|5787.1|3
1632935640000|2021-09-29 17:14:00|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|1
1632935650000|2021-09-29 17:14:10|5793.8|5787.8|5795.1|5789.1|5795.1|5789.1|5793.6|5787.6|7
1632935660000|2021-09-29 17:14:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|1
1632935670000|2021-09-29 17:14:30|5795.9|5789.9|5796.1|5790.1|5796.1|5790.1|5795.3|5789.3|2
1632935680000|2021-09-29 17:14:40|5795.8|5789.8|5795.6|5789.6|5795.9|5789.9|5795.1|5789.1|6
1632935690000|2021-09-29 17:14:50|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|2
1632935700000|2021-09-29 17:15:00|5795.4|5789.4|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|8
1632935710000|2021-09-29 17:15:10|5795.3|5789.3|5792.6|5786.6|5795.3|5789.3|5791.9|5785.9|43
1632935720000|2021-09-29 17:15:20|||||||||46
1632935730000|2021-09-29 17:15:30|5792.9|5786.9|5794.1|5788.1|5794.1|5788.1|5792.6|5786.6|14
1632935740000|2021-09-29 17:15:40|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|6
1632935750000|2021-09-29 17:15:50|5794.1|5788.1|5794.1|5788.1|5794.6|5788.6|5793.6|5787.6|1
1632935760000|2021-09-29 17:16:00|5794.4|5788.4|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|3
1632935770000|2021-09-29 17:16:10|5794.3|5788.3|5793.8|5787.8|5794.8|5788.8|5793.8|5787.8|109
1632935780000|2021-09-29 17:16:20|5794.8|5788.8|5794.4|5788.4|5794.8|5788.8|5793.9|5787.9|1
1632935790000|2021-09-29 17:16:30|5794.8|5788.8|5796.4|5790.4|5796.4|5790.4|5794.8|5788.8|12
1632935800000|2021-09-29 17:16:40|5796.8|5790.8|5796.4|5790.4|5796.8|5790.8|5796.4|5790.4|5
1632935810000|2021-09-29 17:16:50|5795.9|5789.9|5795.8|5789.8|5796.1|5790.1|5793.8|5787.8|5
1632935820000|2021-09-29 17:17:00|5796.3|5790.3|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|1
1632935830000|2021-09-29 17:17:10|5795.8|5789.8|5796.8|5790.8|5796.8|5790.8|5795.8|5789.8|1
1632935840000|2021-09-29 17:17:20|||||||||1
1632935850000|2021-09-29 17:17:30|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|4
1632935860000|2021-09-29 17:17:40|5795.4|5789.4|5793.1|5787.1|5795.8|5789.8|5791.3|5785.3|53
1632935870000|2021-09-29 17:17:50|5793.3|5787.3|5792.8|5786.8|5793.3|5787.3|5792.6|5786.6|9
1632935880000|2021-09-29 17:18:00|5793.1|5787.1|5794.8|5788.8|5794.8|5788.8|5793.1|5787.1|7
1632935890000|2021-09-29 17:18:10|5794.9|5788.9|5795.9|5789.9|5795.9|5789.9|5794.9|5788.9|3
1632935900000|2021-09-29 17:18:20|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|4
1632935910000|2021-09-29 17:18:30|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5794.9|5788.9|2
1632935920000|2021-09-29 17:18:40|5796.8|5790.8|5795.6|5789.6|5796.8|5790.8|5795.3|5789.3|5
1632935930000|2021-09-29 17:18:50|5795.8|5789.8|5796.3|5790.3|5796.8|5790.8|5795.6|5789.6|4
1632935940000|2021-09-29 17:19:00|5795.9|5789.9|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|1
1632935950000|2021-09-29 17:19:10|5796.1|5790.1|5794.9|5788.9|5796.1|5790.1|5794.9|5788.9|4
1632935960000|2021-09-29 17:19:20|5794.8|5788.8|5794.8|5788.8|5794.9|5788.9|5794.8|5788.8|4
1632935970000|2021-09-29 17:19:30|5795.3|5789.3|5793.3|5787.3|5795.3|5789.3|5793.3|5787.3|6
1632935980000|2021-09-29 17:19:40|5792.8|5786.8|5792.9|5786.9|5794.8|5788.8|5792.8|5786.8|9
1632935990000|2021-09-29 17:19:50|5793.3|5787.3|5793.3|5787.3|5793.8|5787.8|5792.8|5786.8|4
1632936000000|2021-09-29 17:20:00|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.3|5787.3|446
1632936010000|2021-09-29 17:20:10|5794.8|5788.8|5797.8|5791.8|5797.8|5791.8|5794.8|5788.8|11
1632936020000|2021-09-29 17:20:20|||||||||11
1632936030000|2021-09-29 17:20:30|5798.6|5792.6|5797.8|5791.8|5798.8|5792.8|5797.8|5791.8|6
1632936040000|2021-09-29 17:20:40|5797.3|5791.3|5794.8|5788.8|5797.3|5791.3|5794.8|5788.8|1
1632936050000|2021-09-29 17:20:50|5794.9|5788.9|5795.3|5789.3|5795.3|5789.3|5794.9|5788.9|2
1632936060000|2021-09-29 17:21:00|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|0
1632936070000|2021-09-29 17:21:10|5794.6|5788.6|5793.8|5787.8|5794.6|5788.6|5793.8|5787.8|1
1632936080000|2021-09-29 17:21:20|5794.8|5788.8|5793.3|5787.3|5794.8|5788.8|5793.3|5787.3|3
1632936090000|2021-09-29 17:21:30|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|0
1632936100000|2021-09-29 17:21:40|5793.9|5787.9|5794.3|5788.3|5794.3|5788.3|5793.9|5787.9|0
1632936110000|2021-09-29 17:21:50|5793.8|5787.8|5793.3|5787.3|5794.1|5788.1|5793.3|5787.3|0
1632936120000|2021-09-29 17:22:00|||||||||7
1632936130000|2021-09-29 17:22:10|5793.6|5787.6|5794.6|5788.6|5794.6|5788.6|5793.6|5787.6|3
1632936140000|2021-09-29 17:22:20|5794.1|5788.1|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|1
1632936170000|2021-09-29 17:22:50|5790.4|5784.4|5790.3|5784.3|5790.4|5784.4|5790.3|5784.3|12
1632936180000|2021-09-29 17:23:00|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5789.8|5783.8|0
1632936190000|2021-09-29 17:23:10|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5788.8|5782.8|5
1632936200000|2021-09-29 17:23:20|5788.8|5782.8|5789.1|5783.1|5789.3|5783.3|5788.8|5782.8|15
1632936210000|2021-09-29 17:23:30|||||||||5
1632936220000|2021-09-29 17:23:40|5788.2|5782.2|5787.4|5781.4|5788.3|5782.3|5787.4|5781.4|27
1632936230000|2021-09-29 17:23:50|5787.8|5781.8|5787.1|5781.1|5788.1|5782.1|5786.9|5780.9|20
1632936240000|2021-09-29 17:24:00|5786.8|5780.8|5787.1|5781.1|5787.6|5781.6|5786.1|5780.1|8
1632936250000|2021-09-29 17:24:10|5786.8|5780.8|5786.1|5780.1|5787.6|5781.6|5786.1|5780.1|12
1632936260000|2021-09-29 17:24:20|||||||||7
1632936270000|2021-09-29 17:24:30|5786.6|5780.6|5787.3|5781.3|5787.3|5781.3|5786.1|5780.1|9
1632936280000|2021-09-29 17:24:40|5787.8|5781.8|5785.1|5779.1|5787.8|5781.8|5785.1|5779.1|32
1632936290000|2021-09-29 17:24:50|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|1
1632936300000|2021-09-29 17:25:00|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5784.8|5778.8|1
1632936310000|2021-09-29 17:25:10|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1632936320000|2021-09-29 17:25:20|5785.1|5779.1|5785.3|5779.3|5785.3|5779.3|5784.5|5778.5|117
1632936330000|2021-09-29 17:25:30|||||||||4
1632936340000|2021-09-29 17:25:40|5784.9|5778.9|5783.2|5777.2|5786.8|5780.8|5783.2|5777.2|55
1632936350000|2021-09-29 17:25:50|5783.6|5777.6|5783.4|5777.4|5783.6|5777.6|5783.4|5777.4|4
1632936360000|2021-09-29 17:26:00|5783.8|5777.8|5784.9|5778.9|5786.1|5780.1|5783.8|5777.8|90
1632936370000|2021-09-29 17:26:10|5785.1|5779.1|5785.9|5779.9|5785.9|5779.9|5785.1|5779.1|7
1632936380000|2021-09-29 17:26:20|5785.6|5779.6|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|7
1632936390000|2021-09-29 17:26:30|5785.2|5779.2|5785.4|5779.4|5785.7|5779.7|5785.2|5779.2|9
1632936400000|2021-09-29 17:26:40|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|2
1632936410000|2021-09-29 17:26:50|5787.9|5781.9|5789.7|5783.7|5789.7|5783.7|5787.9|5781.9|7
1632936420000|2021-09-29 17:27:00|5790.7|5784.7|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|0
1632936430000|2021-09-29 17:27:10|5790.4|5784.4|5787.9|5781.9|5790.4|5784.4|5787.2|5781.2|10
1632936440000|2021-09-29 17:27:20|5787.2|5781.2|5786.9|5780.9|5787.7|5781.7|5786.9|5780.9|8
1632936450000|2021-09-29 17:27:30|5786.4|5780.4|5785.9|5779.9|5786.4|5780.4|5785.9|5779.9|10
1632936460000|2021-09-29 17:27:40|5785.6|5779.6|5786.4|5780.4|5786.4|5780.4|5785.2|5779.2|1
1632936470000|2021-09-29 17:27:50|5786.2|5780.2|5782.7|5776.7|5786.2|5780.2|5782.7|5776.7|6
1632936480000|2021-09-29 17:28:00|5782.9|5776.9|5783.9|5777.9|5783.9|5777.9|5782.9|5776.9|0
1632936490000|2021-09-29 17:28:10|||||||||2
1632936500000|2021-09-29 17:28:20|5783.7|5777.7|5783.9|5777.9|5783.9|5777.9|5783.7|5777.7|0
1632936510000|2021-09-29 17:28:30|5783.4|5777.4|5782.4|5776.4|5783.4|5777.4|5782.4|5776.4|2
1632936520000|2021-09-29 17:28:40|5782.7|5776.7|5781.9|5775.9|5782.7|5776.7|5781.9|5775.9|25
1632936530000|2021-09-29 17:28:50|5782.2|5776.2|5780.7|5774.7|5782.7|5776.7|5780.4|5774.4|6
1632936540000|2021-09-29 17:29:00|5781.2|5775.2|5783.4|5777.4|5783.4|5777.4|5780.7|5774.7|2
1632936550000|2021-09-29 17:29:10|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5782.9|5776.9|26
1632936560000|2021-09-29 17:29:20|5784.8|5778.8|5785.1|5779.1|5785.4|5779.4|5784.8|5778.8|2
1632936570000|2021-09-29 17:29:30|5784.9|5778.9|5781.7|5775.7|5784.9|5778.9|5780.7|5774.7|9
1632936580000|2021-09-29 17:29:40|5782.4|5776.4|5782.9|5776.9|5782.9|5776.9|5782.4|5776.4|0
1632936590000|2021-09-29 17:29:50|5783.7|5777.7|5784.1|5778.1|5784.7|5778.7|5782.9|5776.9|3
1632936600000|2021-09-29 17:30:00|5783.9|5777.9|5784.4|5778.4|5784.9|5778.9|5783.9|5777.9|2
1632936610000|2021-09-29 17:30:10|5785.4|5779.4|5784.9|5778.9|5785.4|5779.4|5784.4|5778.4|4
1632936620000|2021-09-29 17:30:20|5782.9|5776.9|5781.9|5775.9|5783.4|5777.4|5781.9|5775.9|11
1632936630000|2021-09-29 17:30:30|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|28
1632936640000|2021-09-29 17:30:40|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5782.9|5776.9|1
1632936650000|2021-09-29 17:30:50|5783.5|5777.5|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|0
1632936660000|2021-09-29 17:31:00|5783.4|5777.4|5783.7|5777.7|5783.7|5777.7|5783.4|5777.4|0
1632936670000|2021-09-29 17:31:10|5782.9|5776.9|5781.9|5775.9|5783.2|5777.2|5781.9|5775.9|23
1632936680000|2021-09-29 17:31:20|5782.4|5776.4|5781.9|5775.9|5782.7|5776.7|5781.2|5775.2|4
1632936690000|2021-09-29 17:31:30|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|22
1632936700000|2021-09-29 17:31:40|5782.4|5776.4|5782.7|5776.7|5782.7|5776.7|5782.4|5776.4|0
1632936710000|2021-09-29 17:31:50|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|5783.2|5777.2|0
1632936720000|2021-09-29 17:32:00|5782.9|5776.9|5786.4|5780.4|5786.4|5780.4|5782.2|5776.2|33
1632936730000|2021-09-29 17:32:10|5786.6|5780.6|5786.6|5780.6|5788.4|5782.4|5786.4|5780.4|36
1632936740000|2021-09-29 17:32:20|5787.1|5781.1|5785.9|5779.9|5787.1|5781.1|5785.9|5779.9|3
1632936750000|2021-09-29 17:32:30|5786.1|5780.1|5787.9|5781.9|5787.9|5781.9|5786.1|5780.1|5
1632936760000|2021-09-29 17:32:40|5788.4|5782.4|5788.9|5782.9|5788.9|5782.9|5788.4|5782.4|0
1632936770000|2021-09-29 17:32:50|5789.4|5783.4|5786.9|5780.9|5789.4|5783.4|5786.9|5780.9|9
1632936780000|2021-09-29 17:33:00|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5786.9|5780.9|0
1632936790000|2021-09-29 17:33:10|5787.6|5781.6|5786.9|5780.9|5787.9|5781.9|5786.9|5780.9|5
1632936800000|2021-09-29 17:33:20|5787.4|5781.4|5789.1|5783.1|5789.4|5783.4|5786.9|5780.9|6
1632936820000|2021-09-29 17:33:40|5788.8|5782.8|5788.9|5782.9|5788.9|5782.9|5788.4|5782.4|0
1632936830000|2021-09-29 17:33:50|5788.4|5782.4|5789.4|5783.4|5789.4|5783.4|5788.4|5782.4|2
1632936840000|2021-09-29 17:34:00|||||||||65
1632936850000|2021-09-29 17:34:10|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|2
1632936860000|2021-09-29 17:34:20|5790.2|5784.2|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|1
1632936870000|2021-09-29 17:34:30|5790.2|5784.2|5791.4|5785.4|5791.4|5785.4|5790.2|5784.2|6
1632936880000|2021-09-29 17:34:40|5792.1|5786.1|5789.9|5783.9|5792.1|5786.1|5789.9|5783.9|6
1632936890000|2021-09-29 17:34:50|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|0
1632936900000|2021-09-29 17:35:00|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|3
1632936910000|2021-09-29 17:35:10|||||||||3
1632936950000|2021-09-29 17:35:50|5790.4|5784.4|5791.9|5785.9|5791.9|5785.9|5790.4|5784.4|6
1632936970000|2021-09-29 17:36:10|5792.2|5786.2|5791.9|5785.9|5792.9|5786.9|5791.9|5785.9|14
1632936980000|2021-09-29 17:36:20|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5790.1|5784.1|123
1632936990000|2021-09-29 17:36:30|||||||||2
1632937000000|2021-09-29 17:36:40|5789.8|5783.8|5789.3|5783.3|5789.8|5783.8|5788.8|5782.8|15
1632937010000|2021-09-29 17:36:50|5789.6|5783.6|5789.8|5783.8|5789.8|5783.8|5789.6|5783.6|1
1632937020000|2021-09-29 17:37:00|5789.4|5783.4|5790.3|5784.3|5790.3|5784.3|5788.8|5782.8|7
1632937040000|2021-09-29 17:37:20|5790.6|5784.6|5791.8|5785.8|5792.1|5786.1|5790.6|5784.6|0
1632937060000|2021-09-29 17:37:40|5791.3|5785.3|5788.8|5782.8|5791.3|5785.3|5788.8|5782.8|16
1632937070000|2021-09-29 17:37:50|||||||||7
1632937080000|2021-09-29 17:38:00|5789.1|5783.1|5788.8|5782.8|5789.1|5783.1|5788.8|5782.8|5
1632937090000|2021-09-29 17:38:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1632937100000|2021-09-29 17:38:20|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|0
1632937120000|2021-09-29 17:38:40|||||||||1
1632937130000|2021-09-29 17:38:50|5789.4|5783.4|5789.6|5783.6|5789.6|5783.6|5789.4|5783.4|3
1632937140000|2021-09-29 17:39:00|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5789.3|5783.3|6
1632937150000|2021-09-29 17:39:10|5790.4|5784.4|5790.8|5784.8|5790.8|5784.8|5790.3|5784.3|0
1632937160000|2021-09-29 17:39:20|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|2
1632937170000|2021-09-29 17:39:30|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|3
1632937180000|2021-09-29 17:39:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5791.8|5785.8|4
1632937190000|2021-09-29 17:39:50|5791.8|5785.8|5790.1|5784.1|5791.8|5785.8|5790.1|5784.1|12
1632937200000|2021-09-29 17:40:00|5789.8|5783.8|5791.1|5785.1|5791.1|5785.1|5789.8|5783.8|3
1632937210000|2021-09-29 17:40:10|5790.6|5784.6|5789.8|5783.8|5790.6|5784.6|5789.8|5783.8|1
1632937220000|2021-09-29 17:40:20|5790.1|5784.1|5788.8|5782.8|5790.1|5784.1|5788.3|5782.3|3
1632937240000|2021-09-29 17:40:40|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|2
1632937250000|2021-09-29 17:40:50|5789.8|5783.8|5791.1|5785.1|5791.1|5785.1|5789.8|5783.8|11
1632937260000|2021-09-29 17:41:00|5790.6|5784.6|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|0
1632937270000|2021-09-29 17:41:10|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|10
1632937280000|2021-09-29 17:41:20|5789.4|5783.4|5789.8|5783.8|5790.1|5784.1|5789.4|5783.4|1
1632937290000|2021-09-29 17:41:30|||||||||1
1632937300000|2021-09-29 17:41:40|5789.4|5783.4|5789.8|5783.8|5789.8|5783.8|5789.3|5783.3|1
1632937310000|2021-09-29 17:41:50|5789.3|5783.3|5790.3|5784.3|5790.3|5784.3|5789.3|5783.3|4
1632937320000|2021-09-29 17:42:00|5790.1|5784.1|5789.3|5783.3|5790.1|5784.1|5789.1|5783.1|0
1632937330000|2021-09-29 17:42:10|5789.6|5783.6|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|2
1632937350000|2021-09-29 17:42:30|5790.6|5784.6|5789.3|5783.3|5790.6|5784.6|5789.3|5783.3|5
1632937360000|2021-09-29 17:42:40|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1632937370000|2021-09-29 17:42:50|5789.9|5783.9|5790.1|5784.1|5790.6|5784.6|5789.3|5783.3|1
1632937380000|2021-09-29 17:43:00|5789.6|5783.6|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|37
1632937390000|2021-09-29 17:43:10|5788.9|5782.9|5788.8|5782.8|5788.9|5782.9|5788.8|5782.8|18
1632937400000|2021-09-29 17:43:20|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|4
1632937410000|2021-09-29 17:43:30|||||||||5
1632937430000|2021-09-29 17:43:50|5789.1|5783.1|5789.3|5783.3|5789.3|5783.3|5788.8|5782.8|3
1632937440000|2021-09-29 17:44:00|5789.4|5783.4|5789.1|5783.1|5789.8|5783.8|5789.1|5783.1|0
1632937450000|2021-09-29 17:44:10|5789.4|5783.4|5788.9|5782.9|5790.1|5784.1|5788.9|5782.9|3
1632937460000|2021-09-29 17:44:20|5789.1|5783.1|5790.7|5784.7|5790.7|5784.7|5789.1|5783.1|5
1632937470000|2021-09-29 17:44:30|5790.9|5784.9|5791.2|5785.2|5791.4|5785.4|5790.9|5784.9|3
1632937480000|2021-09-29 17:44:40|5791.4|5785.4|5791.7|5785.7|5791.7|5785.7|5791.4|5785.4|1
1632937490000|2021-09-29 17:44:50|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.6|5785.6|10
1632937500000|2021-09-29 17:45:00|5791.6|5785.6|5790.9|5784.9|5791.6|5785.6|5790.9|5784.9|3
1632937510000|2021-09-29 17:45:10|5790.6|5784.6|5790.4|5784.4|5790.9|5784.9|5789.9|5783.9|13
1632937520000|2021-09-29 17:45:20|5790.7|5784.7|5790.7|5784.7|5791.2|5785.2|5790.7|5784.7|1
1632937540000|2021-09-29 17:45:40|5791.2|5785.2|5791.1|5785.1|5791.2|5785.2|5790.6|5784.6|5
1632937550000|2021-09-29 17:45:50|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|0
1632937560000|2021-09-29 17:46:00|5791.1|5785.1|5792.8|5786.8|5793.1|5787.1|5791.1|5785.1|3
1632937570000|2021-09-29 17:46:10|5791.8|5785.8|5791.1|5785.1|5792.3|5786.3|5791.1|5785.1|4
1632937590000|2021-09-29 17:46:30|5791.3|5785.3|5793.1|5787.1|5793.1|5787.1|5791.1|5785.1|1
1632937600000|2021-09-29 17:46:40|5793.6|5787.6|5795.1|5789.1|5795.6|5789.6|5793.6|5787.6|7
1632937610000|2021-09-29 17:46:50|5794.6|5788.6|5794.1|5788.1|5795.6|5789.6|5794.1|5788.1|4
1632937630000|2021-09-29 17:47:10|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|1
1632937640000|2021-09-29 17:47:20|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.6|5787.6|17
1632937650000|2021-09-29 17:47:30|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.8|5787.8|19
1632937660000|2021-09-29 17:47:40|5793.4|5787.4|5793.4|5787.4|5793.7|5787.7|5793.4|5787.4|3
1632937670000|2021-09-29 17:47:50|5793.9|5787.9|5794.1|5788.1|5794.1|5788.1|5793.4|5787.4|0
1632937680000|2021-09-29 17:48:00|||||||||1
1632937690000|2021-09-29 17:48:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5793.8|5787.8|2
1632937700000|2021-09-29 17:48:20|5794.6|5788.6|5794.1|5788.1|5794.6|5788.6|5793.6|5787.6|21
1632937720000|2021-09-29 17:48:40|5793.8|5787.8|5794.1|5788.1|5794.1|5788.1|5793.8|5787.8|12
1632937730000|2021-09-29 17:48:50|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|0
1632937740000|2021-09-29 17:49:00|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|1
1632937750000|2021-09-29 17:49:10|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|1
1632937760000|2021-09-29 17:49:20|||||||||1
1632937770000|2021-09-29 17:49:30|5795.1|5789.1|5795.3|5789.3|5795.3|5789.3|5794.8|5788.8|3
1632937780000|2021-09-29 17:49:40|5794.9|5788.9|5794.8|5788.8|5795.3|5789.3|5794.8|5788.8|2
1632937790000|2021-09-29 17:49:50|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|2
1632937800000|2021-09-29 17:50:00|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|3
1632937810000|2021-09-29 17:50:10|||||||||1
1632937830000|2021-09-29 17:50:30|5795.1|5789.1|5793.8|5787.8|5795.3|5789.3|5793.8|5787.8|2
1632937840000|2021-09-29 17:50:40|5793.9|5787.9|5794.3|5788.3|5794.3|5788.3|5793.6|5787.6|7
1632937850000|2021-09-29 17:50:50|5794.1|5788.1|5793.8|5787.8|5794.8|5788.8|5793.8|5787.8|2
1632937860000|2021-09-29 17:51:00|5794.1|5788.1|5793.8|5787.8|5794.1|5788.1|5793.8|5787.8|0
1632937870000|2021-09-29 17:51:10|5793.9|5787.9|5793.8|5787.8|5794.3|5788.3|5793.6|5787.6|0
1632937880000|2021-09-29 17:51:20|5794.3|5788.3|5793.8|5787.8|5794.3|5788.3|5793.8|5787.8|3
1632937890000|2021-09-29 17:51:30|5792.8|5786.8|5793.1|5787.1|5793.3|5787.3|5792.8|5786.8|24
1632937900000|2021-09-29 17:51:40|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|6
1632937910000|2021-09-29 17:51:50|5793.6|5787.6|5793.3|5787.3|5795.6|5789.6|5792.8|5786.8|21
1632937920000|2021-09-29 17:52:00|5794|5788|5795.8|5789.8|5795.8|5789.8|5794|5788|4
1632937930000|2021-09-29 17:52:10|5795.6|5789.6|5795.1|5789.1|5795.6|5789.6|5794.8|5788.8|3
1632937940000|2021-09-29 17:52:20|5795.3|5789.3|5795.1|5789.1|5795.4|5789.4|5795.1|5789.1|1
1632937950000|2021-09-29 17:52:30|5795.8|5789.8|5794.8|5788.8|5795.8|5789.8|5794.8|5788.8|0
1632937960000|2021-09-29 17:52:40|5795.1|5789.1|5795.8|5789.8|5796.1|5790.1|5794.8|5788.8|15
1632937970000|2021-09-29 17:52:50|5796.1|5790.1|5797.1|5791.1|5797.6|5791.6|5796.1|5790.1|7
1632937980000|2021-09-29 17:53:00|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|0
1632937990000|2021-09-29 17:53:10|||||||||47
1632938010000|2021-09-29 17:53:30|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|48
1632938030000|2021-09-29 17:53:50|||||||||1
1632938040000|2021-09-29 17:54:00|||||||||2
1632938050000|2021-09-29 17:54:10|5796.4|5790.4|5795.8|5789.8|5796.4|5790.4|5795.8|5789.8|4
1632938070000|2021-09-29 17:54:30|5795.6|5789.6|5794.8|5788.8|5795.6|5789.6|5794.8|5788.8|7
1632938080000|2021-09-29 17:54:40|5795.6|5789.6|5795.3|5789.3|5795.6|5789.6|5795.3|5789.3|6
1632938090000|2021-09-29 17:54:50|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|2
1632938100000|2021-09-29 17:55:00|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5794.8|5788.8|3
1632938110000|2021-09-29 17:55:10|5794.8|5788.8|5791.8|5785.8|5795.3|5789.3|5791.8|5785.8|6
1632938130000|2021-09-29 17:55:30|||||||||10
1632938150000|2021-09-29 17:55:50|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|7
1632938160000|2021-09-29 17:56:00|5792.8|5786.8|5793.6|5787.6|5793.6|5787.6|5792.8|5786.8|14
1632938170000|2021-09-29 17:56:10|5792.8|5786.8|5792.1|5786.1|5792.8|5786.8|5792.1|5786.1|3
1632938180000|2021-09-29 17:56:20|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|4
1632938190000|2021-09-29 17:56:30|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|0
1632938200000|2021-09-29 17:56:40|5791.4|5785.4|5790.8|5784.8|5791.4|5785.4|5790.8|5784.8|32
1632938210000|2021-09-29 17:56:50|||||||||2
1632938220000|2021-09-29 17:57:00|5791.1|5785.1|5789.3|5783.3|5791.1|5785.1|5789.1|5783.1|3
1632938230000|2021-09-29 17:57:10|||||||||1
1632938240000|2021-09-29 17:57:20|5789.1|5783.1|5788.3|5782.3|5789.1|5783.1|5788.3|5782.3|2
1632938250000|2021-09-29 17:57:30|5787.9|5781.9|5788.1|5782.1|5788.1|5782.1|5787.9|5781.9|1
1632938260000|2021-09-29 17:57:40|5787.8|5781.8|5788.1|5782.1|5788.1|5782.1|5787.8|5781.8|11
1632938270000|2021-09-29 17:57:50|5788.3|5782.3|5787.8|5781.8|5788.6|5782.6|5787.8|5781.8|22
1632938280000|2021-09-29 17:58:00|5787.4|5781.4|5787.1|5781.1|5787.4|5781.4|5786.3|5780.3|6
1632938290000|2021-09-29 17:58:10|5786.1|5780.1|5786.3|5780.3|5786.3|5780.3|5786.1|5780.1|1
1632938300000|2021-09-29 17:58:20|5786.1|5780.1|5787.6|5781.6|5787.6|5781.6|5785.8|5779.8|19
1632938310000|2021-09-29 17:58:30|5787.1|5781.1|5785.6|5779.6|5787.1|5781.1|5785.6|5779.6|16
1632938320000|2021-09-29 17:58:40|5786.8|5780.8|5786.8|5780.8|5787.1|5781.1|5786.8|5780.8|2
1632938330000|2021-09-29 17:58:50|5787.1|5781.1|5786.8|5780.8|5787.3|5781.3|5786.8|5780.8|0
1632938340000|2021-09-29 17:59:00|5785.8|5779.8|5785.8|5779.8|5786.3|5780.3|5785.6|5779.6|11
1632938350000|2021-09-29 17:59:10|5786.3|5780.3|5786.8|5780.8|5786.8|5780.8|5785.8|5779.8|9
1632938360000|2021-09-29 17:59:20|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|9
1632938370000|2021-09-29 17:59:30|5783.8|5777.8|5783.8|5777.8|5784.1|5778.1|5783.8|5777.8|12
1632938390000|2021-09-29 17:59:50|5782.8|5776.8|5782.1|5776.1|5782.8|5776.8|5782.1|5776.1|5
1632938400000|2021-09-29 18:00:00|5781.8|5775.8|5783.8|5777.8|5783.8|5777.8|5781.6|5775.6|11
1632938410000|2021-09-29 18:00:10|5783.1|5777.1|5782.9|5776.9|5783.3|5777.3|5782.8|5776.8|5
1632938420000|2021-09-29 18:00:20|5782.8|5776.8|5782.9|5776.9|5783.3|5777.3|5781.8|5775.8|38
1632938430000|2021-09-29 18:00:30|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1632938440000|2021-09-29 18:00:40|5782.6|5776.6|5781.8|5775.8|5782.6|5776.6|5780.9|5774.9|12
1632938450000|2021-09-29 18:00:50|5781.9|5775.9|5780.8|5774.8|5781.9|5775.9|5780.8|5774.8|3
1632938460000|2021-09-29 18:01:00|5780.9|5774.9|5782.8|5776.8|5782.8|5776.8|5780.9|5774.9|50
1632938470000|2021-09-29 18:01:10|5781.8|5775.8|5781.1|5775.1|5781.8|5775.8|5781.1|5775.1|107
1632938480000|2021-09-29 18:01:20|5780.8|5774.8|5782.3|5776.3|5782.8|5776.8|5780.8|5774.8|9
1632938490000|2021-09-29 18:01:30|5782.1|5776.1|5781.3|5775.3|5782.1|5776.1|5780.8|5774.8|6
1632938500000|2021-09-29 18:01:40|5782.1|5776.1|5783.3|5777.3|5783.3|5777.3|5782.1|5776.1|13
1632938510000|2021-09-29 18:01:50|5783.6|5777.6|5785.8|5779.8|5785.8|5779.8|5783.6|5777.6|0
1632938520000|2021-09-29 18:02:00|5786.8|5780.8|5786.3|5780.3|5787.8|5781.8|5786.3|5780.3|14
1632938530000|2021-09-29 18:02:10|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|15
1632938540000|2021-09-29 18:02:20|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5784.8|5778.8|35
1632938550000|2021-09-29 18:02:30|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1632938560000|2021-09-29 18:02:40|5785.1|5779.1|5784.3|5778.3|5785.1|5779.1|5784.3|5778.3|4
1632938570000|2021-09-29 18:02:50|5783.8|5777.8|5783.8|5777.8|5784.3|5778.3|5783.8|5777.8|0
1632938580000|2021-09-29 18:03:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5783.3|5777.3|4
1632938590000|2021-09-29 18:03:10|5784.8|5778.8|5785.3|5779.3|5785.3|5779.3|5784.8|5778.8|7
1632938600000|2021-09-29 18:03:20|5785.4|5779.4|5785.3|5779.3|5785.4|5779.4|5785.3|5779.3|0
1632938610000|2021-09-29 18:03:30|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|18
1632938620000|2021-09-29 18:03:40|||||||||9
1632938630000|2021-09-29 18:03:50|5785.3|5779.3|5784.6|5778.6|5785.3|5779.3|5784.6|5778.6|2
1632938640000|2021-09-29 18:04:00|5785.3|5779.3|5783.9|5777.9|5785.3|5779.3|5783.9|5777.9|24
1632938650000|2021-09-29 18:04:10|5784.1|5778.1|5784.4|5778.4|5784.4|5778.4|5784.1|5778.1|1
1632938660000|2021-09-29 18:04:20|5784.3|5778.3|5782.8|5776.8|5784.4|5778.4|5782.8|5776.8|11
1632938670000|2021-09-29 18:04:30|5781.8|5775.8|5781.4|5775.4|5781.8|5775.8|5780.9|5774.9|6
1632938680000|2021-09-29 18:04:40|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.1|5775.1|11
1632938690000|2021-09-29 18:04:50|5781.1|5775.1|5781.1|5775.1|5781.3|5775.3|5781.1|5775.1|0
1632938700000|2021-09-29 18:05:00|5781.3|5775.3|5782.3|5776.3|5782.8|5776.8|5780.8|5774.8|5
1632938710000|2021-09-29 18:05:10|5784.1|5778.1|5784.8|5778.8|5785.1|5779.1|5784.1|5778.1|14
1632938720000|2021-09-29 18:05:20|5784.1|5778.1|5784.6|5778.6|5784.8|5778.8|5784.1|5778.1|5
1632938730000|2021-09-29 18:05:30|5784.3|5778.3|5782.6|5776.6|5784.3|5778.3|5782.3|5776.3|6
1632938740000|2021-09-29 18:05:40|5782.8|5776.8|5781.3|5775.3|5783.3|5777.3|5781.3|5775.3|32
1632938750000|2021-09-29 18:05:50|5782|5776|5782.9|5776.9|5783.4|5777.4|5782|5776|2
1632938760000|2021-09-29 18:06:00|||||||||1
1632938770000|2021-09-29 18:06:10|5782.3|5776.3|5782.4|5776.4|5782.4|5776.4|5781.9|5775.9|9
1632938780000|2021-09-29 18:06:20|5782.8|5776.8|5781.8|5775.8|5782.8|5776.8|5781.1|5775.1|63
1632938790000|2021-09-29 18:06:30|5782.4|5776.4|5780.8|5774.8|5782.9|5776.9|5780.6|5774.6|8
1632938800000|2021-09-29 18:06:40|5780.6|5774.6|5781.3|5775.3|5781.3|5775.3|5780.6|5774.6|5
1632938810000|2021-09-29 18:06:50|5781.6|5775.6|5783.1|5777.1|5783.1|5777.1|5781.6|5775.6|5
1632938820000|2021-09-29 18:07:00|5782.1|5776.1|5781.3|5775.3|5782.8|5776.8|5781.3|5775.3|4
1632938830000|2021-09-29 18:07:10|5781.6|5775.6|5780.3|5774.3|5782.4|5776.4|5780.3|5774.3|7
1632938840000|2021-09-29 18:07:20|5779.8|5773.8|5778.6|5772.6|5780.8|5774.8|5778.6|5772.6|106
1632938850000|2021-09-29 18:07:30|5779.8|5773.8|5778.4|5772.4|5779.8|5773.8|5778.4|5772.4|159
1632938860000|2021-09-29 18:07:40|5778.6|5772.6|5779.1|5773.1|5779.3|5773.3|5778.6|5772.6|8
1632938870000|2021-09-29 18:07:50|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.1|5771.1|11
1632938880000|2021-09-29 18:08:00|5777.1|5771.1|5779.6|5773.6|5779.6|5773.6|5777.1|5771.1|15
1632938890000|2021-09-29 18:08:10|5779.1|5773.1|5779.6|5773.6|5779.6|5773.6|5779.1|5773.1|1
1632938920000|2021-09-29 18:08:40|5779.4|5773.4|5783.1|5777.1|5783.1|5777.1|5779.4|5773.4|6
1632938930000|2021-09-29 18:08:50|5783.4|5777.4|5784.9|5778.9|5785.4|5779.4|5783.4|5777.4|7
1632938940000|2021-09-29 18:09:00|5784.1|5778.1|5785.4|5779.4|5785.9|5779.9|5783.9|5777.9|18
1632938950000|2021-09-29 18:09:10|5785.1|5779.1|5784.1|5778.1|5785.1|5779.1|5784.1|5778.1|20
1632938960000|2021-09-29 18:09:20|5785.3|5779.3|5785.6|5779.6|5785.6|5779.6|5785.3|5779.3|22
1632938970000|2021-09-29 18:09:30|5784.1|5778.1|5785.6|5779.6|5786.1|5780.1|5784.1|5778.1|50
1632938980000|2021-09-29 18:09:40|5785.3|5779.3|5785.4|5779.4|5785.4|5779.4|5785.1|5779.1|4
1632938990000|2021-09-29 18:09:50|5785.1|5779.1|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|0
1632939000000|2021-09-29 18:10:00|5787.6|5781.6|5783.6|5777.6|5787.6|5781.6|5783.6|5777.6|57
1632939010000|2021-09-29 18:10:10|5783.8|5777.8|5785.6|5779.6|5785.6|5779.6|5783.4|5777.4|8
1632939020000|2021-09-29 18:10:20|5785.9|5779.9|5788.3|5782.3|5788.8|5782.8|5785.9|5779.9|13
1632939030000|2021-09-29 18:10:30|5788.6|5782.6|5788.4|5782.4|5788.6|5782.6|5787.1|5781.1|36
1632939040000|2021-09-29 18:10:40|5788.1|5782.1|5785.6|5779.6|5788.4|5782.4|5785.6|5779.6|13
1632939050000|2021-09-29 18:10:50|5785.9|5779.9|5787.4|5781.4|5788.1|5782.1|5785.9|5779.9|37
1632939060000|2021-09-29 18:11:00|5787.6|5781.6|5787.4|5781.4|5787.6|5781.6|5787.1|5781.1|1
1632939070000|2021-09-29 18:11:10|5787.8|5781.8|5787.4|5781.4|5787.8|5781.8|5787.1|5781.1|36
1632939080000|2021-09-29 18:11:20|5787.8|5781.8|5787.1|5781.1|5788.1|5782.1|5786.6|5780.6|7
1632939090000|2021-09-29 18:11:30|5787.4|5781.4|5788.4|5782.4|5788.4|5782.4|5786.4|5780.4|19
1632939100000|2021-09-29 18:11:40|5788.1|5782.1|5788.4|5782.4|5788.4|5782.4|5788.1|5782.1|26
1632939110000|2021-09-29 18:11:50|5788.1|5782.1|5788.1|5782.1|5789.1|5783.1|5788.1|5782.1|5
1632939120000|2021-09-29 18:12:00|5787.8|5781.8|5786.1|5780.1|5788.1|5782.1|5785.3|5779.3|55
1632939130000|2021-09-29 18:12:10|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|73
1632939140000|2021-09-29 18:12:20|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5784.9|5778.9|34
1632939150000|2021-09-29 18:12:30|5785.6|5779.6|5789.4|5783.4|5789.4|5783.4|5785.6|5779.6|131
1632939160000|2021-09-29 18:12:40|5789.6|5783.6|5787.4|5781.4|5791.4|5785.4|5787.1|5781.1|93
1632939170000|2021-09-29 18:12:50|5787.6|5781.6|5786.6|5780.6|5787.6|5781.6|5786.1|5780.1|62
1632939180000|2021-09-29 18:13:00|5785.4|5779.4|5787.6|5781.6|5788.1|5782.1|5785.4|5779.4|71
1632939190000|2021-09-29 18:13:10|5787.9|5781.9|5786.1|5780.1|5788.4|5782.4|5786.1|5780.1|35
1632939200000|2021-09-29 18:13:20|5786.4|5780.4|5785.6|5779.6|5786.4|5780.4|5785.1|5779.1|143
1632939210000|2021-09-29 18:13:30|5785.1|5779.1|5784.8|5778.8|5785.8|5779.8|5784.4|5778.4|51
1632939220000|2021-09-29 18:13:40|5784.5|5778.5|5785.6|5779.6|5785.6|5779.6|5784.1|5778.1|304
1632939230000|2021-09-29 18:13:50|5785.5|5779.5|5785.5|5779.5|5786.3|5780.3|5785.1|5779.1|375
1632939240000|2021-09-29 18:14:00|5785.8|5779.8|5787.3|5781.3|5788.8|5782.8|5785.3|5779.3|142
1632939250000|2021-09-29 18:14:10|5788.8|5782.8|5788.8|5782.8|5791.3|5785.3|5787.5|5781.5|170
1632939260000|2021-09-29 18:14:20|5789|5783|5789.5|5783.5|5790.3|5784.3|5788.3|5782.3|169
1632939270000|2021-09-29 18:14:30|5790.3|5784.3|5789.1|5783.1|5790.3|5784.3|5788.3|5782.3|233
1632939280000|2021-09-29 18:14:40|5789.4|5783.4|5787.6|5781.6|5789.4|5783.4|5787.1|5781.1|121
1632939290000|2021-09-29 18:14:50|5787.1|5781.1|5785.1|5779.1|5787.1|5781.1|5785.1|5779.1|160
1632939300000|2021-09-29 18:15:00|5785.4|5779.4|5785.1|5779.1|5785.4|5779.4|5785.1|5779.1|92
1632939310000|2021-09-29 18:15:10|5784.8|5778.8|5785.6|5779.6|5786.1|5780.1|5784.1|5778.1|91
1632939320000|2021-09-29 18:15:20|5785.8|5779.8|5787.1|5781.1|5788.4|5782.4|5785.8|5779.8|25
1632939330000|2021-09-29 18:15:30|5786.9|5780.9|5785.3|5779.3|5786.9|5780.9|5785.3|5779.3|80
1632939340000|2021-09-29 18:15:40|5785.1|5779.1|5785.4|5779.4|5786.1|5780.1|5785.1|5779.1|36
1632939350000|2021-09-29 18:15:50|5785.8|5779.8|5784.1|5778.1|5785.9|5779.9|5784.1|5778.1|78
1632939360000|2021-09-29 18:16:00|5784.4|5778.4|5785.1|5779.1|5785.1|5779.1|5784.4|5778.4|63
1632939370000|2021-09-29 18:16:10|5784.8|5778.8|5786.9|5780.9|5786.9|5780.9|5784.8|5778.8|12
1632939380000|2021-09-29 18:16:20|5787.1|5781.1|5785.3|5779.3|5787.1|5781.1|5785.3|5779.3|22
1632939390000|2021-09-29 18:16:30|||||||||5
1632939400000|2021-09-29 18:16:40|5785.9|5779.9|5786.3|5780.3|5786.3|5780.3|5785.9|5779.9|28
1632939410000|2021-09-29 18:16:50|5789.1|5783.1|5788.1|5782.1|5789.1|5783.1|5787.8|5781.8|13
1632939420000|2021-09-29 18:17:00|5787.8|5781.8|5786.8|5780.8|5787.8|5781.8|5786.3|5780.3|11
1632939430000|2021-09-29 18:17:10|5786.5|5780.5|5787.1|5781.1|5787.1|5781.1|5786.3|5780.3|5
1632939440000|2021-09-29 18:17:20|||||||||25
1632939450000|2021-09-29 18:17:30|||||||||5
1632939460000|2021-09-29 18:17:40|||||||||5
1632939470000|2021-09-29 18:17:50|||||||||5
1632939480000|2021-09-29 18:18:00|||||||||15
1632939490000|2021-09-29 18:18:10|5787.3|5781.3|5787.1|5781.1|5787.3|5781.3|5787.1|5781.1|10
1632939500000|2021-09-29 18:18:20|5787.3|5781.3|5788.3|5782.3|5788.3|5782.3|5787.3|5781.3|15
1632939510000|2021-09-29 18:18:30|5787.8|5781.8|5788.3|5782.3|5789.1|5783.1|5787.3|5781.3|9
1632939520000|2021-09-29 18:18:40|5787.8|5781.8|5787.1|5781.1|5789.1|5783.1|5787.1|5781.1|18
1632939530000|2021-09-29 18:18:50|5786.9|5780.9|5787.1|5781.1|5787.1|5781.1|5786.9|5780.9|30
1632939540000|2021-09-29 18:19:00|||||||||14
1632939550000|2021-09-29 18:19:10|5786.9|5780.9|5786.3|5780.3|5787.1|5781.1|5786.3|5780.3|11
1632939560000|2021-09-29 18:19:20|||||||||52
1632939570000|2021-09-29 18:19:30|5786.6|5780.6|5785.8|5779.8|5786.8|5780.8|5785.6|5779.6|1
1632939580000|2021-09-29 18:19:40|5785.3|5779.3|5785.8|5779.8|5785.8|5779.8|5783.1|5777.1|75
1632939590000|2021-09-29 18:19:50|5784.1|5778.1|5786.1|5780.1|5786.3|5780.3|5784.1|5778.1|26
1632960000000|2021-09-30 00:00:00|5782.1|5776.1|5781.6|5775.6|5787.1|5781.1|5779.8|5773.8|60
1632960010000|2021-09-30 00:00:10|5780.6|5774.6|5778.8|5772.8|5783.1|5777.1|5774.6|5768.6|23
1632960020000|2021-09-30 00:00:20|5779.1|5773.1|5779.6|5773.6|5782.5|5776.5|5779.1|5773.1|4
1632960030000|2021-09-30 00:00:30|5780.6|5774.6|5783.1|5777.1|5783.6|5777.6|5780|5774|24
1632960040000|2021-09-30 00:00:40|5781.6|5775.6|5783|5777|5783|5777|5781.6|5775.6|8
1632960050000|2021-09-30 00:00:50|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|2
1632960060000|2021-09-30 00:01:00|5788.8|5782.8|5788.5|5782.5|5788.8|5782.8|5788.5|5782.5|4
1632960070000|2021-09-30 00:01:10|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5
1632960080000|2021-09-30 00:01:20|5788.4|5782.4|5787.1|5781.1|5788.4|5782.4|5786.8|5780.8|3
1632960090000|2021-09-30 00:01:30|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|10
1632960100000|2021-09-30 00:01:40|5785.1|5779.1|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|7
1632960110000|2021-09-30 00:01:50|5786|5780|5787.1|5781.1|5787.1|5781.1|5785.6|5779.6|2
1632960120000|2021-09-30 00:02:00|5787.5|5781.5|5794.8|5788.8|5794.8|5788.8|5787.5|5781.5|21
1632960130000|2021-09-30 00:02:10|5795.1|5789.1|5793.1|5787.1|5795.3|5789.3|5793.1|5787.1|3
1632960140000|2021-09-30 00:02:20|5793.8|5787.8|5792.1|5786.1|5793.8|5787.8|5792.1|5786.1|1
1632960150000|2021-09-30 00:02:30|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1632960170000|2021-09-30 00:02:50|5792.1|5786.1|5796.1|5790.1|5796.1|5790.1|5792.1|5786.1|17
1632960180000|2021-09-30 00:03:00|5796.3|5790.3|5801.1|5795.1|5801.1|5795.1|5796.3|5790.3|18
1632960190000|2021-09-30 00:03:10|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|38
1632960200000|2021-09-30 00:03:20|5801.1|5795.1|5798.3|5792.3|5801.1|5795.1|5797.6|5791.6|12
1632960210000|2021-09-30 00:03:30|5798.5|5792.5|5799|5793|5799|5793|5798|5792|7
1632960220000|2021-09-30 00:03:40|5799.3|5793.3|5799.6|5793.6|5799.6|5793.6|5799.3|5793.3|3
1632960230000|2021-09-30 00:03:50|5800.7|5794.7|5803|5797|5805.1|5799.1|5800.7|5794.7|30
1632960240000|2021-09-30 00:04:00|5803.3|5797.3|5802.6|5796.6|5804|5798|5802.6|5796.6|11
1632960250000|2021-09-30 00:04:10|5802.3|5796.3|5801.1|5795.1|5802.3|5796.3|5799.6|5793.6|14
1632960260000|2021-09-30 00:04:20|5800.6|5794.6|5799.1|5793.1|5800.6|5794.6|5798.1|5792.1|4
1632960270000|2021-09-30 00:04:30|5799.6|5793.6|5799.1|5793.1|5799.6|5793.6|5798.8|5792.8|2
1632960280000|2021-09-30 00:04:40|5799.6|5793.6|5799.1|5793.1|5800|5794|5799.1|5793.1|0
1632960290000|2021-09-30 00:04:50|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|0
1632960300000|2021-09-30 00:05:00|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|11
1632960310000|2021-09-30 00:05:10|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960340000|2021-09-30 00:05:40|5799.1|5793.1|5798.1|5792.1|5799.1|5793.1|5798.1|5792.1|5
1632960360000|2021-09-30 00:06:00|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960370000|2021-09-30 00:06:10|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632960380000|2021-09-30 00:06:20|5799.1|5793.1|5799.6|5793.6|5800.1|5794.1|5799.1|5793.1|6
1632960390000|2021-09-30 00:06:30|5800.3|5794.3|5799.1|5793.1|5800.8|5794.8|5799.1|5793.1|3
1632960400000|2021-09-30 00:06:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1632960410000|2021-09-30 00:06:50|5798.5|5792.5|5797.6|5791.6|5798.5|5792.5|5797.6|5791.6|4
1632960420000|2021-09-30 00:07:00|5797.1|5791.1|5796.3|5790.3|5797.3|5791.3|5795.5|5789.5|2
1632960430000|2021-09-30 00:07:10|5796.6|5790.6|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632960440000|2021-09-30 00:07:20|5795.6|5789.6|5796.1|5790.1|5796.1|5790.1|5795.6|5789.6|12
1632960450000|2021-09-30 00:07:30|5795.6|5789.6|5795.8|5789.8|5795.8|5789.8|5795.6|5789.6|0
1632960460000|2021-09-30 00:07:40|5795.6|5789.6|5797.5|5791.5|5797.5|5791.5|5795.6|5789.6|3
1632960470000|2021-09-30 00:07:50|5797.1|5791.1|5797.5|5791.5|5797.5|5791.5|5797.1|5791.1|0
1632960480000|2021-09-30 00:08:00|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1632960490000|2021-09-30 00:08:10|5797|5791|5796.6|5790.6|5797|5791|5796.6|5790.6|1
1632960500000|2021-09-30 00:08:20|5796.5|5790.5|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|0
1632960530000|2021-09-30 00:08:50|5796.5|5790.5|5797.1|5791.1|5797.1|5791.1|5796.5|5790.5|0
1632960540000|2021-09-30 00:09:00|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1632960550000|2021-09-30 00:09:10|5796.1|5790.1|5795.4|5789.4|5796.1|5790.1|5795.4|5789.4|3
1632960560000|2021-09-30 00:09:20|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|1
1632960570000|2021-09-30 00:09:30|5792.6|5786.6|5792.3|5786.3|5792.6|5786.6|5792.3|5786.3|1
1632960580000|2021-09-30 00:09:40|5793|5787|5792.6|5786.6|5793|5787|5792.6|5786.6|0
1632960590000|2021-09-30 00:09:50|5793|5787|5793|5787|5793|5787|5793|5787|0
1632960600000|2021-09-30 00:10:00|5793.1|5787.1|5793.5|5787.5|5793.5|5787.5|5793|5787|3
1632960630000|2021-09-30 00:10:30|||||||||9
1632960640000|2021-09-30 00:10:40|||||||||2
1632960670000|2021-09-30 00:11:10|||||||||45
1632960680000|2021-09-30 00:11:20|5793.6|5787.6|5794|5788|5794|5788|5793.6|5787.6|0
1632960720000|2021-09-30 00:12:00|5794.3|5788.3|5795.1|5789.1|5795.3|5789.3|5794.3|5788.3|3
1632960750000|2021-09-30 00:12:30|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5795.1|5789.1|0
1632960780000|2021-09-30 00:13:00|5795.5|5789.5|5796.1|5790.1|5796.1|5790.1|5795.3|5789.3|0
1632960800000|2021-09-30 00:13:20|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5795.1|5789.1|0
1632960810000|2021-09-30 00:13:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1632960820000|2021-09-30 00:13:40|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|1
1632960830000|2021-09-30 00:13:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1632960860000|2021-09-30 00:14:20|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|0
1632960880000|2021-09-30 00:14:40|5793|5787|5792.6|5786.6|5793|5787|5792.6|5786.6|1
1632960900000|2021-09-30 00:15:00|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|2
1632960910000|2021-09-30 00:15:10|||||||||3
1632960920000|2021-09-30 00:15:20|5793.6|5787.6|5794.3|5788.3|5794.3|5788.3|5793.6|5787.6|2
1632960930000|2021-09-30 00:15:30|5794|5788|5793.8|5787.8|5794|5788|5793.3|5787.3|1
1632960940000|2021-09-30 00:15:40|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1632960960000|2021-09-30 00:16:00|5794.3|5788.3|5793.6|5787.6|5794.3|5788.3|5793.6|5787.6|1
1632960980000|2021-09-30 00:16:20|5794.5|5788.5|5797.6|5791.6|5797.6|5791.6|5794.5|5788.5|24
1632961010000|2021-09-30 00:16:50|||||||||9
1632961020000|2021-09-30 00:17:00|5797.8|5791.8|5797.3|5791.3|5798.1|5792.1|5796.8|5790.8|1
1632961030000|2021-09-30 00:17:10|5797|5791|5796.8|5790.8|5797|5791|5796.8|5790.8|0
1632961050000|2021-09-30 00:17:30|5796.5|5790.5|5796.3|5790.3|5796.5|5790.5|5796.3|5790.3|2
1632961080000|2021-09-30 00:18:00|5796.1|5790.1|5798.6|5792.6|5799.1|5793.1|5796.1|5790.1|17
1632961090000|2021-09-30 00:18:10|5798.8|5792.8|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|3
1632961100000|2021-09-30 00:18:20|5799|5793|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|0
1632961110000|2021-09-30 00:18:30|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|4
1632961120000|2021-09-30 00:18:40|5797.3|5791.3|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|2
1632961130000|2021-09-30 00:18:50|5798.1|5792.1|5799.6|5793.6|5799.6|5793.6|5798.1|5792.1|3
1632961140000|2021-09-30 00:19:00|5799.3|5793.3|5799.1|5793.1|5799.3|5793.3|5799.1|5793.1|0
1632961150000|2021-09-30 00:19:10|5799.3|5793.3|5798.8|5792.8|5800.1|5794.1|5798.8|5792.8|2
1632961160000|2021-09-30 00:19:20|5798.6|5792.6|5799.6|5793.6|5799.6|5793.6|5798.6|5792.6|1
1632961190000|2021-09-30 00:19:50|5799.3|5793.3|5798.6|5792.6|5799.3|5793.3|5798.6|5792.6|0
1632961200000|2021-09-30 00:20:00|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|0
1632961210000|2021-09-30 00:20:10|5797.8|5791.8|5798.6|5792.6|5798.6|5792.6|5797.6|5791.6|1
1632961220000|2021-09-30 00:20:20|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|0
1632961230000|2021-09-30 00:20:30|5798|5792|5798.6|5792.6|5798.6|5792.6|5798|5792|2
1632961240000|2021-09-30 00:20:40|5798.8|5792.8|5798.6|5792.6|5798.8|5792.8|5798.6|5792.6|0
1632961250000|2021-09-30 00:20:50|5798.1|5792.1|5798.6|5792.6|5798.6|5792.6|5798.1|5792.1|0
1632961290000|2021-09-30 00:21:30|||||||||2
1632961300000|2021-09-30 00:21:40|||||||||1
1632961310000|2021-09-30 00:21:50|5798.1|5792.1|5798.5|5792.5|5798.5|5792.5|5798.1|5792.1|1
1632961320000|2021-09-30 00:22:00|5798.6|5792.6|5799.6|5793.6|5800.1|5794.1|5798.6|5792.6|1
1632961330000|2021-09-30 00:22:10|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|2
1632961350000|2021-09-30 00:22:30|5798.8|5792.8|5798.1|5792.1|5798.8|5792.8|5798.1|5792.1|0
1632961370000|2021-09-30 00:22:50|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5797.6|5791.6|0
1632961430000|2021-09-30 00:23:50|||||||||1
1632961440000|2021-09-30 00:24:00|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|3
1632961460000|2021-09-30 00:24:20|||||||||1
1632961490000|2021-09-30 00:24:50|5798.1|5792.1|5798|5792|5798.1|5792.1|5798|5792|0
1632961500000|2021-09-30 00:25:00|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|0
1632961510000|2021-09-30 00:25:10|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632961520000|2021-09-30 00:25:20|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|0
1632961530000|2021-09-30 00:25:30|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5797.6|5791.6|0
1632961550000|2021-09-30 00:25:50|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|5
1632961560000|2021-09-30 00:26:00|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|0
1632961570000|2021-09-30 00:26:10|5797|5791|5797.6|5791.6|5797.6|5791.6|5797|5791|0
1632961580000|2021-09-30 00:26:20|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|1
1632961590000|2021-09-30 00:26:30|5798.6|5792.6|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|1
1632961620000|2021-09-30 00:27:00|5799|5793|5799.1|5793.1|5799.6|5793.6|5798.6|5792.6|2
1632961640000|2021-09-30 00:27:20|5799.5|5793.5|5799.6|5793.6|5799.6|5793.6|5799.5|5793.5|0
1632961700000|2021-09-30 00:28:20|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|1
1632961710000|2021-09-30 00:28:30|5799.6|5793.6|5799.8|5793.8|5800.1|5794.1|5799.6|5793.6|0
1632961720000|2021-09-30 00:28:40|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1632961730000|2021-09-30 00:28:50|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1632961740000|2021-09-30 00:29:00|5801.1|5795.1|5800.1|5794.1|5801.1|5795.1|5800.1|5794.1|0
1632961750000|2021-09-30 00:29:10|5800.8|5794.8|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|0
1632961760000|2021-09-30 00:29:20|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|2
1632961780000|2021-09-30 00:29:40|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632961790000|2021-09-30 00:29:50|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1632961800000|2021-09-30 00:30:00|5800.3|5794.3|5799.5|5793.5|5800.3|5794.3|5798.8|5792.8|3
1632961840000|2021-09-30 00:30:40|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1632961850000|2021-09-30 00:30:50|5799.5|5793.5|5798.1|5792.1|5799.5|5793.5|5798.1|5792.1|1
1632961860000|2021-09-30 00:31:00|5798.8|5792.8|5800|5794|5800.1|5794.1|5798.8|5792.8|5
1632961870000|2021-09-30 00:31:10|5799.6|5793.6|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|1
1632961890000|2021-09-30 00:31:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1632961900000|2021-09-30 00:31:40|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|0
1632961910000|2021-09-30 00:31:50|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|1
1632961920000|2021-09-30 00:32:00|5799|5793|5798.6|5792.6|5799|5793|5798.6|5792.6|0
1632961940000|2021-09-30 00:32:20|5799|5793|5798.6|5792.6|5799|5793|5798.6|5792.6|0
1632961950000|2021-09-30 00:32:30|5798.5|5792.5|5798.1|5792.1|5799.1|5793.1|5798.1|5792.1|1
1632961960000|2021-09-30 00:32:40|5798|5792|5798.6|5792.6|5798.6|5792.6|5798|5792|0
1632961970000|2021-09-30 00:32:50|5798.8|5792.8|5798.1|5792.1|5798.8|5792.8|5798.1|5792.1|2
1632961990000|2021-09-30 00:33:10|5798|5792|5797.1|5791.1|5798|5792|5797.1|5791.1|0
1632962030000|2021-09-30 00:33:50|5796.6|5790.6|5794.8|5788.8|5796.6|5790.6|5794.8|5788.8|3
1632962040000|2021-09-30 00:34:00|5794.5|5788.5|5797.1|5791.1|5797.1|5791.1|5794.5|5788.5|3
1632962050000|2021-09-30 00:34:10|5797.3|5791.3|5797.6|5791.6|5797.6|5791.6|5797.3|5791.3|2
1632962070000|2021-09-30 00:34:30|5798|5792|5798|5792|5798|5792|5798|5792|1
1632962080000|2021-09-30 00:34:40|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632962090000|2021-09-30 00:34:50|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|0
1632962100000|2021-09-30 00:35:00|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|39
1632962120000|2021-09-30 00:35:20|||||||||27
1632962140000|2021-09-30 00:35:40|5804|5798|5807.6|5801.6|5808.6|5802.6|5804|5798|4
1632962150000|2021-09-30 00:35:50|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1632962160000|2021-09-30 00:36:00|5808|5802|5807.5|5801.5|5808|5802|5807.5|5801.5|1
1632962170000|2021-09-30 00:36:10|5808.6|5802.6|5810.1|5804.1|5810.5|5804.5|5808.6|5802.6|10
1632962180000|2021-09-30 00:36:20|5810.5|5804.5|5810.1|5804.1|5810.5|5804.5|5810.1|5804.1|1
1632962210000|2021-09-30 00:36:50|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|25
1632962230000|2021-09-30 00:37:10|5811|5805|5810|5804|5811.1|5805.1|5810|5804|7
1632962240000|2021-09-30 00:37:20|||||||||5
1632962250000|2021-09-30 00:37:30|5809.6|5803.6|5807.6|5801.6|5809.6|5803.6|5807.6|5801.6|8
1632962310000|2021-09-30 00:38:30|||||||||1
1632962390000|2021-09-30 00:39:50|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|0
1632962420000|2021-09-30 00:40:20|||||||||1
1632962430000|2021-09-30 00:40:30|5807.3|5801.3|5805.1|5799.1|5807.3|5801.3|5805.1|5799.1|5
1632962440000|2021-09-30 00:40:40|5803.6|5797.6|5804.6|5798.6|5804.6|5798.6|5803.6|5797.6|2
1632962450000|2021-09-30 00:40:50|||||||||1
1632962470000|2021-09-30 00:41:10|5804.1|5798.1|5804.6|5798.6|5805.1|5799.1|5804.1|5798.1|1
1632962480000|2021-09-30 00:41:20|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1632962510000|2021-09-30 00:41:50|||||||||1
1632962520000|2021-09-30 00:42:00|5804|5798|5804.6|5798.6|5804.8|5798.8|5804|5798|1
1632962530000|2021-09-30 00:42:10|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1632962550000|2021-09-30 00:42:30|5803.3|5797.3|5803.1|5797.1|5803.3|5797.3|5803.1|5797.1|0
1632962560000|2021-09-30 00:42:40|5803.6|5797.6|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|0
1632962590000|2021-09-30 00:43:10|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|0
1632962600000|2021-09-30 00:43:20|5803.8|5797.8|5804.1|5798.1|5804.1|5798.1|5803.8|5797.8|0
1632962620000|2021-09-30 00:43:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|2
1632962630000|2021-09-30 00:43:50|5804.8|5798.8|5804.6|5798.6|5804.8|5798.8|5804.6|5798.6|0
1632962640000|2021-09-30 00:44:00|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1632962660000|2021-09-30 00:44:20|5803.6|5797.6|5804.1|5798.1|5804.1|5798.1|5803.6|5797.6|0
1632962690000|2021-09-30 00:44:50|||||||||1
1632962700000|2021-09-30 00:45:00|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|4
1632962720000|2021-09-30 00:45:20|5807|5801|5807|5801|5807|5801|5807|5801|0
1632962730000|2021-09-30 00:45:30|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632962760000|2021-09-30 00:46:00|5807|5801|5807|5801|5807|5801|5807|5801|0
1632962820000|2021-09-30 00:47:00|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|0
1632962880000|2021-09-30 00:48:00|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.1|5801.1|0
1632962930000|2021-09-30 00:48:50|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|0
1632962940000|2021-09-30 00:49:00|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1632963000000|2021-09-30 00:50:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1632963010000|2021-09-30 00:50:10|5808.1|5802.1|5807.6|5801.6|5808.3|5802.3|5807.6|5801.6|23
1632963030000|2021-09-30 00:50:30|||||||||1
1632963040000|2021-09-30 00:50:40|5807.8|5801.8|5807.6|5801.6|5807.8|5801.8|5807.6|5801.6|0
1632963070000|2021-09-30 00:51:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|2
1632963090000|2021-09-30 00:51:30|5806.6|5800.6|5807.1|5801.1|5807.1|5801.1|5806.6|5800.6|3
1632963100000|2021-09-30 00:51:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1632963110000|2021-09-30 00:51:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|4
1632963120000|2021-09-30 00:52:00|5807|5801|5807|5801|5807|5801|5807|5801|2
1632963130000|2021-09-30 00:52:10|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|4
1632963150000|2021-09-30 00:52:30|5805.3|5799.3|5805.1|5799.1|5805.3|5799.3|5805.1|5799.1|5
1632963160000|2021-09-30 00:52:40|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1632963170000|2021-09-30 00:52:50|5804.5|5798.5|5804.3|5798.3|5805|5799|5804.1|5798.1|0
1632963230000|2021-09-30 00:53:50|||||||||1
1632963240000|2021-09-30 00:54:00|5805|5799|5805.6|5799.6|5805.6|5799.6|5804.3|5798.3|0
1632963260000|2021-09-30 00:54:20|5805.3|5799.3|5804.1|5798.1|5805.3|5799.3|5804.1|5798.1|0
1632963270000|2021-09-30 00:54:30|5803.5|5797.5|5804|5798|5804.1|5798.1|5803.5|5797.5|0
1632963280000|2021-09-30 00:54:40|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|2
1632963300000|2021-09-30 00:55:00|5801.1|5795.1|5799.5|5793.5|5801.5|5795.5|5798.6|5792.6|10
1632963310000|2021-09-30 00:55:10|5798.6|5792.6|5799.1|5793.1|5799.5|5793.5|5798.6|5792.6|0
1632963340000|2021-09-30 00:55:40|5799.5|5793.5|5800|5794|5800|5794|5799.5|5793.5|0
1632963350000|2021-09-30 00:55:50|5799.1|5793.1|5800|5794|5800|5794|5799.1|5793.1|0
1632963360000|2021-09-30 00:56:00|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1632963370000|2021-09-30 00:56:10|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|0
1632963380000|2021-09-30 00:56:20|5799.1|5793.1|5798|5792|5799.1|5793.1|5798|5792|1
1632963400000|2021-09-30 00:56:40|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1632963450000|2021-09-30 00:57:30|||||||||1
1632963460000|2021-09-30 00:57:40|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|3
1632963480000|2021-09-30 00:58:00|5796.4|5790.4|5797.1|5791.1|5797.1|5791.1|5796.4|5790.4|0
1632963490000|2021-09-30 00:58:10|5797.5|5791.5|5799.1|5793.1|5800|5794|5797.5|5791.5|1
1632963500000|2021-09-30 00:58:20|5800.1|5794.1|5800|5794|5800.1|5794.1|5799.6|5793.6|1
1632963510000|2021-09-30 00:58:30|5800.5|5794.5|5802.1|5796.1|5802.1|5796.1|5800.5|5794.5|0
1632963520000|2021-09-30 00:58:40|5802.3|5796.3|5802.6|5796.6|5802.8|5796.8|5802.3|5796.3|0
1632963530000|2021-09-30 00:58:50|5803|5797|5804.6|5798.6|5804.6|5798.6|5803|5797|1
1632963540000|2021-09-30 00:59:00|5804.5|5798.5|5805.6|5799.6|5805.6|5799.6|5804.5|5798.5|1
1632963550000|2021-09-30 00:59:10|5805.5|5799.5|5805.6|5799.6|5805.6|5799.6|5805.5|5799.5|0
1632963560000|2021-09-30 00:59:20|5806|5800|5806.1|5800.1|5806.1|5800.1|5806|5800|0
1632963590000|2021-09-30 00:59:50|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|1
1632963600000|2021-09-30 01:00:00|5805.1|5799.1|5804.6|5798.6|5806.6|5800.6|5804.6|5798.6|1
1632963610000|2021-09-30 01:00:10|5804.3|5798.3|5801.6|5795.6|5804.6|5798.6|5801.6|5795.6|1
1632963620000|2021-09-30 01:00:20|5801.5|5795.5|5801.1|5795.1|5801.5|5795.5|5800.5|5794.5|6
1632963640000|2021-09-30 01:00:40|5800.8|5794.8|5800.6|5794.6|5800.8|5794.8|5800.6|5794.6|0
1632963650000|2021-09-30 01:00:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|0
1632963660000|2021-09-30 01:01:00|5801.6|5795.6|5801.6|5795.6|5802|5796|5800.8|5794.8|1
1632963670000|2021-09-30 01:01:10|5802.5|5796.5|5802.1|5796.1|5803|5797|5802.1|5796.1|0
1632963680000|2021-09-30 01:01:20|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1632963700000|2021-09-30 01:01:40|5803.1|5797.1|5801.1|5795.1|5803.1|5797.1|5801.1|5795.1|2
1632963720000|2021-09-30 01:02:00|5801.5|5795.5|5801.6|5795.6|5803.1|5797.1|5801.3|5795.3|10
1632963730000|2021-09-30 01:02:10|5801.1|5795.1|5803.1|5797.1|5803.1|5797.1|5801.1|5795.1|2
1632963740000|2021-09-30 01:02:20|5804|5798|5802.6|5796.6|5804|5798|5802.6|5796.6|2
1632963750000|2021-09-30 01:02:30|5803.5|5797.5|5802|5796|5803.5|5797.5|5801.6|5795.6|3
1632963760000|2021-09-30 01:02:40|5801.6|5795.6|5800.6|5794.6|5802.5|5796.5|5800.6|5794.6|1
1632963770000|2021-09-30 01:02:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5800.1|5794.1|1
1632963780000|2021-09-30 01:03:00|5800.8|5794.8|5801.6|5795.6|5802.3|5796.3|5800.6|5794.6|1
1632963790000|2021-09-30 01:03:10|5800.6|5794.6|5801.6|5795.6|5802.6|5796.6|5800.6|5794.6|1
1632963800000|2021-09-30 01:03:20|5802.6|5796.6|5802.1|5796.1|5802.6|5796.6|5802.1|5796.1|1
1632963810000|2021-09-30 01:03:30|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1632963820000|2021-09-30 01:03:40|5801.3|5795.3|5801.1|5795.1|5801.3|5795.3|5801.1|5795.1|0
1632963840000|2021-09-30 01:04:00|5803.1|5797.1|5805.3|5799.3|5805.3|5799.3|5803.1|5797.1|5
1632963850000|2021-09-30 01:04:10|5805.1|5799.1|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|2
1632963860000|2021-09-30 01:04:20|5805.1|5799.1|5806.1|5800.1|5806.1|5800.1|5805.1|5799.1|2
1632963870000|2021-09-30 01:04:30|5805.1|5799.1|5805.1|5799.1|5806.1|5800.1|5805.1|5799.1|1
1632963880000|2021-09-30 01:04:40|5806|5800|5805.1|5799.1|5806|5800|5805.1|5799.1|1
1632963900000|2021-09-30 01:05:00|5806.1|5800.1|5805.6|5799.6|5806.1|5800.1|5805.6|5799.6|2
1632963910000|2021-09-30 01:05:10|5805.8|5799.8|5809.5|5803.5|5809.5|5803.5|5805.8|5799.8|5
1632963920000|2021-09-30 01:05:20|5808.6|5802.6|5809.5|5803.5|5809.5|5803.5|5808.6|5802.6|1
1632963930000|2021-09-30 01:05:30|5809.1|5803.1|5811.1|5805.1|5812.6|5806.6|5808.6|5802.6|6
1632963940000|2021-09-30 01:05:40|5811|5805|5811|5805|5811|5805|5810.3|5804.3|1
1632963950000|2021-09-30 01:05:50|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1632963960000|2021-09-30 01:06:00|5812.5|5806.5|5812.6|5806.6|5812.6|5806.6|5812.5|5806.5|0
1632963970000|2021-09-30 01:06:10|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1632963980000|2021-09-30 01:06:20|5814.1|5808.1|5812.6|5806.6|5814.1|5808.1|5812.6|5806.6|6
1632964010000|2021-09-30 01:06:50|5813|5807|5813.1|5807.1|5813.1|5807.1|5813|5807|0
1632964020000|2021-09-30 01:07:00|5813.6|5807.6|5814.6|5808.6|5814.8|5808.8|5813.6|5807.6|14
1632964030000|2021-09-30 01:07:10|5814.5|5808.5|5814.3|5808.3|5814.5|5808.5|5813.8|5807.8|2
1632964040000|2021-09-30 01:07:20|5814|5808|5812.6|5806.6|5814|5808|5812.6|5806.6|0
1632964060000|2021-09-30 01:07:40|5811|5805|5811.1|5805.1|5811.1|5805.1|5810.3|5804.3|1
1632964070000|2021-09-30 01:07:50|5811.5|5805.5|5810.6|5804.6|5811.5|5805.5|5810.6|5804.6|0
1632964080000|2021-09-30 01:08:00|5811.3|5805.3|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|1
1632964090000|2021-09-30 01:08:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|1
1632964110000|2021-09-30 01:08:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|1
1632964140000|2021-09-30 01:09:00|5811.3|5805.3|5810.6|5804.6|5811.3|5805.3|5810.6|5804.6|0
1632964160000|2021-09-30 01:09:20|||||||||1
1632964170000|2021-09-30 01:09:30|5811|5805|5811.6|5805.6|5811.6|5805.6|5811|5805|2
1632964180000|2021-09-30 01:09:40|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1632964190000|2021-09-30 01:09:50|5811.8|5805.8|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|1
1632964200000|2021-09-30 01:10:00|5811|5805|5812.6|5806.6|5813|5807|5811|5805|3
1632964210000|2021-09-30 01:10:10|5812.1|5806.1|5811.5|5805.5|5812.1|5806.1|5811.5|5805.5|0
1632964220000|2021-09-30 01:10:20|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|0
1632964230000|2021-09-30 01:10:30|5810.8|5804.8|5812.6|5806.6|5812.6|5806.6|5810.6|5804.6|3
1632964240000|2021-09-30 01:10:40|5812.1|5806.1|5814.5|5808.5|5814.6|5808.6|5811.1|5805.1|6
1632964260000|2021-09-30 01:11:00|5814.6|5808.6|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|0
1632964270000|2021-09-30 01:11:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632964280000|2021-09-30 01:11:20|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1632964290000|2021-09-30 01:11:30|5816.1|5810.1|5816.5|5810.5|5816.5|5810.5|5816.1|5810.1|3
1632964300000|2021-09-30 01:11:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5
1632964310000|2021-09-30 01:11:50|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|1
1632964320000|2021-09-30 01:12:00|5817.6|5811.6|5818.6|5812.6|5818.6|5812.6|5817.6|5811.6|7
1632964330000|2021-09-30 01:12:10|5818.3|5812.3|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|4
1632964350000|2021-09-30 01:12:30|5817.6|5811.6|5816.6|5810.6|5818.1|5812.1|5816.6|5810.6|1
1632964360000|2021-09-30 01:12:40|5816.1|5810.1|5817.6|5811.6|5817.6|5811.6|5816.1|5810.1|0
1632964370000|2021-09-30 01:12:50|5817.1|5811.1|5818.1|5812.1|5818.1|5812.1|5817.1|5811.1|0
1632964380000|2021-09-30 01:13:00|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|1
1632964390000|2021-09-30 01:13:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|1
1632964400000|2021-09-30 01:13:20|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632964410000|2021-09-30 01:13:30|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|2
1632964420000|2021-09-30 01:13:40|||||||||1
1632964430000|2021-09-30 01:13:50|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|1
1632964440000|2021-09-30 01:14:00|5817.1|5811.1|5815.5|5809.5|5817.1|5811.1|5815.5|5809.5|4
1632964450000|2021-09-30 01:14:10|5815.3|5809.3|5814.3|5808.3|5815.6|5809.6|5814.3|5808.3|1
1632964490000|2021-09-30 01:14:50|5813.8|5807.8|5814.1|5808.1|5814.6|5808.6|5813.8|5807.8|1
1632964500000|2021-09-30 01:15:00|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|2
1632964510000|2021-09-30 01:15:10|5814.6|5808.6|5816|5810|5816.5|5810.5|5814.1|5808.1|8
1632964520000|2021-09-30 01:15:20|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|3
1632964530000|2021-09-30 01:15:30|5811.3|5805.3|5811.1|5805.1|5811.7|5805.7|5811.1|5805.1|11
1632964540000|2021-09-30 01:15:40|||||||||2
1632964570000|2021-09-30 01:16:10|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|4
1632964600000|2021-09-30 01:16:40|5810.8|5804.8|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|1
1632964610000|2021-09-30 01:16:50|||||||||2
1632964620000|2021-09-30 01:17:00|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5
1632964630000|2021-09-30 01:17:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1632964650000|2021-09-30 01:17:30|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|1
1632964660000|2021-09-30 01:17:40|||||||||4
1632964710000|2021-09-30 01:18:30|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5
1632964780000|2021-09-30 01:19:40|5811|5805|5811.1|5805.1|5811.1|5805.1|5811|5805|0
1632964800000|2021-09-30 01:20:00|5811.3|5805.3|5812.3|5806.3|5812.3|5806.3|5811.3|5805.3|13
1632964820000|2021-09-30 01:20:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632964830000|2021-09-30 01:20:30|5812.3|5806.3|5810.1|5804.1|5812.3|5806.3|5810.1|5804.1|25
1632964840000|2021-09-30 01:20:40|5809.8|5803.8|5807.1|5801.1|5809.8|5803.8|5807.1|5801.1|21
1632964850000|2021-09-30 01:20:50|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|1
1632964860000|2021-09-30 01:21:00|5808|5802|5808.6|5802.6|5808.6|5802.6|5808|5802|0
1632964870000|2021-09-30 01:21:10|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.3|5803.3|2
1632964890000|2021-09-30 01:21:30|5809.1|5803.1|5808.1|5802.1|5809.1|5803.1|5808.1|5802.1|2
1632964900000|2021-09-30 01:21:40|5807.8|5801.8|5807.1|5801.1|5807.8|5801.8|5807.1|5801.1|0
1632964920000|2021-09-30 01:22:00|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|6
1632964950000|2021-09-30 01:22:30|5806.1|5800.1|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|0
1632964960000|2021-09-30 01:22:40|5807|5801|5807.1|5801.1|5807.6|5801.6|5806.6|5800.6|1
1632964970000|2021-09-30 01:22:50|5806.6|5800.6|5806.6|5800.6|5807.1|5801.1|5806.6|5800.6|0
1632964980000|2021-09-30 01:23:00|5807|5801|5807.6|5801.6|5807.6|5801.6|5807|5801|0
1632964990000|2021-09-30 01:23:10|5808.6|5802.6|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|1
1632965000000|2021-09-30 01:23:20|5808.3|5802.3|5807.1|5801.1|5808.3|5802.3|5807.1|5801.1|0
1632965040000|2021-09-30 01:24:00|5807.6|5801.6|5806.6|5800.6|5807.6|5801.6|5806.6|5800.6|0
1632965050000|2021-09-30 01:24:10|5806.3|5800.3|5807.6|5801.6|5807.6|5801.6|5806.3|5800.3|2
1632965060000|2021-09-30 01:24:20|5807.3|5801.3|5807.1|5801.1|5807.3|5801.3|5807.1|5801.1|0
1632965070000|2021-09-30 01:24:30|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1632965080000|2021-09-30 01:24:40|5807.3|5801.3|5807.3|5801.3|5807.8|5801.8|5807.3|5801.3|0
1632965090000|2021-09-30 01:24:50|5807.6|5801.6|5808.1|5802.1|5808.1|5802.1|5807.6|5801.6|0
1632965100000|2021-09-30 01:25:00|5808.6|5802.6|5807.6|5801.6|5809.1|5803.1|5807.6|5801.6|0
1632965110000|2021-09-30 01:25:10|5808.1|5802.1|5809.6|5803.6|5809.6|5803.6|5808.1|5802.1|0
1632965120000|2021-09-30 01:25:20|5809.3|5803.3|5807.6|5801.6|5809.3|5803.3|5807.6|5801.6|0
1632965130000|2021-09-30 01:25:30|5808.1|5802.1|5807.6|5801.6|5808.6|5802.6|5807.6|5801.6|0
1632965140000|2021-09-30 01:25:40|5808.3|5802.3|5809.1|5803.1|5809.1|5803.1|5808.3|5802.3|0
1632965150000|2021-09-30 01:25:50|5809|5803|5807.6|5801.6|5809|5803|5807.6|5801.6|2
1632965160000|2021-09-30 01:26:00|5808|5802|5807.6|5801.6|5808.6|5802.6|5807.1|5801.1|2
1632965170000|2021-09-30 01:26:10|5807.3|5801.3|5807.6|5801.6|5808.1|5802.1|5807.3|5801.3|1
1632965180000|2021-09-30 01:26:20|5807.5|5801.5|5808|5802|5808|5802|5807.1|5801.1|0
1632965190000|2021-09-30 01:26:30|5808.1|5802.1|5806.6|5800.6|5808.1|5802.1|5806.6|5800.6|1
1632965200000|2021-09-30 01:26:40|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|0
1632965210000|2021-09-30 01:26:50|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|10
1632965220000|2021-09-30 01:27:00|5806.1|5800.1|5806.6|5800.6|5807.1|5801.1|5806.1|5800.1|2
1632965230000|2021-09-30 01:27:10|5806.3|5800.3|5806.1|5800.1|5806.3|5800.3|5806.1|5800.1|0
1632965240000|2021-09-30 01:27:20|5806.5|5800.5|5806.6|5800.6|5806.6|5800.6|5806.5|5800.5|0
1632965250000|2021-09-30 01:27:30|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632965260000|2021-09-30 01:27:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1632965280000|2021-09-30 01:28:00|5807|5801|5807.6|5801.6|5807.6|5801.6|5807|5801|0
1632965290000|2021-09-30 01:28:10|5808|5802|5808.1|5802.1|5808.6|5802.6|5807.6|5801.6|0
1632965310000|2021-09-30 01:28:30|5808.6|5802.6|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|0
1632965330000|2021-09-30 01:28:50|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1632965350000|2021-09-30 01:29:10|5809.6|5803.6|5810.1|5804.1|5810.1|5804.1|5809.6|5803.6|0
1632965360000|2021-09-30 01:29:20|5810.6|5804.6|5810.6|5804.6|5811|5805|5810.6|5804.6|0
1632965370000|2021-09-30 01:29:30|5811.1|5805.1|5812.1|5806.1|5812.1|5806.1|5810.8|5804.8|8
1632965380000|2021-09-30 01:29:40|5812|5806|5812.1|5806.1|5812.1|5806.1|5812|5806|0
1632965400000|2021-09-30 01:30:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632965410000|2021-09-30 01:30:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1632965430000|2021-09-30 01:30:30|5811.8|5805.8|5811.1|5805.1|5812.1|5806.1|5811.1|5805.1|0
1632965440000|2021-09-30 01:30:40|5810.6|5804.6|5811.1|5805.1|5811.1|5805.1|5810.6|5804.6|0
1632965450000|2021-09-30 01:30:50|5811.6|5805.6|5811.6|5805.6|5812|5806|5811.6|5805.6|1
1632965460000|2021-09-30 01:31:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1632965470000|2021-09-30 01:31:10|5811.6|5805.6|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965500000|2021-09-30 01:31:40|5811.8|5805.8|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965510000|2021-09-30 01:31:50|5812.3|5806.3|5812.1|5806.1|5812.3|5806.3|5812.1|5806.1|0
1632965520000|2021-09-30 01:32:00|5812|5806|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632965530000|2021-09-30 01:32:10|5812.3|5806.3|5812.6|5806.6|5812.6|5806.6|5812.3|5806.3|0
1632965540000|2021-09-30 01:32:20|5812.1|5806.1|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|0
1632965550000|2021-09-30 01:32:30|5812.6|5806.6|5815.3|5809.3|5815.3|5809.3|5812.1|5806.1|30
1632965560000|2021-09-30 01:32:40|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.3|5810.3|5
1632965570000|2021-09-30 01:32:50|5817|5811|5816.8|5810.8|5817.6|5811.6|5816.8|5810.8|2
1632965580000|2021-09-30 01:33:00|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1632965590000|2021-09-30 01:33:10|5818.6|5812.6|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|1
1632965600000|2021-09-30 01:33:20|5819.9|5813.9|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|3
1632965610000|2021-09-30 01:33:30|5819.6|5813.6|5819.8|5813.8|5819.8|5813.8|5819.6|5813.6|0
1632965620000|2021-09-30 01:33:40|5819.5|5813.5|5818.8|5812.8|5819.5|5813.5|5818.8|5812.8|0
1632965640000|2021-09-30 01:34:00|5819.3|5813.3|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|1
1632965650000|2021-09-30 01:34:10|5818|5812|5817.3|5811.3|5818.4|5812.4|5817.3|5811.3|2
1632965730000|2021-09-30 01:35:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632965750000|2021-09-30 01:35:50|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632965760000|2021-09-30 01:36:00|5817.8|5811.8|5818.8|5812.8|5818.8|5812.8|5817.3|5811.3|0
1632965770000|2021-09-30 01:36:10|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|0
1632965780000|2021-09-30 01:36:20|5818.5|5812.5|5818.5|5812.5|5818.8|5812.8|5818.5|5812.5|0
1632965790000|2021-09-30 01:36:30|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|0
1632965800000|2021-09-30 01:36:40|5818.8|5812.8|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|0
1632965810000|2021-09-30 01:36:50|5819.8|5813.8|5820.6|5814.6|5820.9|5814.9|5818.3|5812.3|11
1632965820000|2021-09-30 01:37:00|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5820.3|5814.3|10
1632965830000|2021-09-30 01:37:10|5819.8|5813.8|5818.8|5812.8|5820|5814|5818.3|5812.3|12
1632965840000|2021-09-30 01:37:20|5818.3|5812.3|5819.1|5813.1|5819.3|5813.3|5818.3|5812.3|0
1632965850000|2021-09-30 01:37:30|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632965860000|2021-09-30 01:37:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632965870000|2021-09-30 01:37:50|||||||||1
1632965890000|2021-09-30 01:38:10|5819|5813|5819.3|5813.3|5819.8|5813.8|5818.3|5812.3|2
1632965900000|2021-09-30 01:38:20|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1632965910000|2021-09-30 01:38:30|5819|5813|5819|5813|5819.8|5813.8|5819|5813|0
1632965920000|2021-09-30 01:38:40|5819.3|5813.3|5819.5|5813.5|5819.8|5813.8|5819|5813|0
1632965930000|2021-09-30 01:38:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632965940000|2021-09-30 01:39:00|5818.8|5812.8|5819.3|5813.3|5819.3|5813.3|5818.5|5812.5|1
1632965950000|2021-09-30 01:39:10|5819|5813|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|0
1632965960000|2021-09-30 01:39:20|5818.5|5812.5|5818.6|5812.6|5818.8|5812.8|5818.3|5812.3|0
1632965970000|2021-09-30 01:39:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632965990000|2021-09-30 01:39:50|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966010000|2021-09-30 01:40:10|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|0
1632966020000|2021-09-30 01:40:20|5819|5813|5819.8|5813.8|5819.8|5813.8|5819|5813|0
1632966050000|2021-09-30 01:40:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|4
1632966070000|2021-09-30 01:41:10|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|3
1632966080000|2021-09-30 01:41:20|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966090000|2021-09-30 01:41:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|1
1632966110000|2021-09-30 01:41:50|5818.9|5812.9|5819.3|5813.3|5819.3|5813.3|5818.9|5812.9|9
1632966120000|2021-09-30 01:42:00|5818.5|5812.5|5818.3|5812.3|5818.5|5812.5|5818.3|5812.3|0
1632966130000|2021-09-30 01:42:10|5817.5|5811.5|5817.6|5811.6|5818|5812|5817|5811|2
1632966140000|2021-09-30 01:42:20|5818|5812|5818.3|5812.3|5818.5|5812.5|5817.8|5811.8|0
1632966150000|2021-09-30 01:42:30|5818.9|5812.9|5818.8|5812.8|5818.9|5812.9|5818.8|5812.8|0
1632966160000|2021-09-30 01:42:40|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1632966170000|2021-09-30 01:42:50|5818.9|5812.9|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632966180000|2021-09-30 01:43:00|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.5|5813.5|1
1632966190000|2021-09-30 01:43:10|5820|5814|5820.3|5814.3|5820.3|5814.3|5820|5814|0
1632966200000|2021-09-30 01:43:20|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966210000|2021-09-30 01:43:30|5820.8|5814.8|5820|5814|5820.8|5814.8|5820|5814|1
1632966230000|2021-09-30 01:43:50|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1632966250000|2021-09-30 01:44:10|5820.3|5814.3|5820|5814|5820.3|5814.3|5819.8|5813.8|0
1632966260000|2021-09-30 01:44:20|5819.6|5813.6|5819.3|5813.3|5819.6|5813.6|5819.3|5813.3|0
1632966270000|2021-09-30 01:44:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|1
1632966280000|2021-09-30 01:44:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632966290000|2021-09-30 01:44:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1632966300000|2021-09-30 01:45:00|5819.3|5813.3|5819.5|5813.5|5819.8|5813.8|5819.3|5813.3|0
1632966310000|2021-09-30 01:45:10|5819.8|5813.8|5820.5|5814.5|5821.1|5815.1|5819.8|5813.8|1
1632966320000|2021-09-30 01:45:20|5820|5814|5820|5814|5820.3|5814.3|5820|5814|0
1632966330000|2021-09-30 01:45:30|5819.5|5813.5|5818.5|5812.5|5820|5814|5818.5|5812.5|1
1632966340000|2021-09-30 01:45:40|5818.8|5812.8|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1632966350000|2021-09-30 01:45:50|5818|5812|5818.5|5812.5|5818.5|5812.5|5818|5812|2
1632966370000|2021-09-30 01:46:10|||||||||1
1632966380000|2021-09-30 01:46:20|5818|5812|5818|5812|5818|5812|5818|5812|4
1632966390000|2021-09-30 01:46:30|5815.3|5809.3|5816.3|5810.3|5816.3|5810.3|5815.1|5809.1|10
1632966410000|2021-09-30 01:46:50|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5815.8|5809.8|0
1632966420000|2021-09-30 01:47:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|4
1632966430000|2021-09-30 01:47:10|5817.3|5811.3|5818.8|5812.8|5818.8|5812.8|5817.3|5811.3|2
1632966440000|2021-09-30 01:47:20|5818.5|5812.5|5818.3|5812.3|5818.5|5812.5|5818|5812|0
1632966450000|2021-09-30 01:47:30|5819.6|5813.6|5823.6|5817.6|5823.8|5817.8|5819.6|5813.6|8
1632966460000|2021-09-30 01:47:40|5823.8|5817.8|5825|5819|5826.1|5820.1|5823.8|5817.8|25
1632966470000|2021-09-30 01:47:50|5824.5|5818.5|5824.5|5818.5|5825|5819|5824.5|5818.5|0
1632966480000|2021-09-30 01:48:00|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825|5819|8
1632966500000|2021-09-30 01:48:20|5825|5819|5825|5819|5825|5819|5825|5819|0
1632966510000|2021-09-30 01:48:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|1
1632966520000|2021-09-30 01:48:40|||||||||1
1632966560000|2021-09-30 01:49:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1632966580000|2021-09-30 01:49:40|5823.8|5817.8|5823.8|5817.8|5824.5|5818.5|5823.8|5817.8|0
1632966590000|2021-09-30 01:49:50|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1632966600000|2021-09-30 01:50:00|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1632966630000|2021-09-30 01:50:30|5824.3|5818.3|5823.3|5817.3|5824.3|5818.3|5823.3|5817.3|0
1632966650000|2021-09-30 01:50:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|3
1632966660000|2021-09-30 01:51:00|5820.3|5814.3|5820.8|5814.8|5821.3|5815.3|5820.3|5814.3|9
1632966710000|2021-09-30 01:51:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|2
1632966720000|2021-09-30 01:52:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966730000|2021-09-30 01:52:10|5821.6|5815.6|5821.3|5815.3|5821.6|5815.6|5821.3|5815.3|0
1632966750000|2021-09-30 01:52:30|5821.5|5815.5|5821.5|5815.5|5821.8|5815.8|5821.5|5815.5|1
1632966760000|2021-09-30 01:52:40|5821.3|5815.3|5820.8|5814.8|5821.3|5815.3|5820.8|5814.8|0
1632966780000|2021-09-30 01:53:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966830000|2021-09-30 01:53:50|||||||||1
1632966840000|2021-09-30 01:54:00|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1632966850000|2021-09-30 01:54:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1632966900000|2021-09-30 01:55:00|5823.8|5817.8|5821.8|5815.8|5823.8|5817.8|5821.8|5815.8|6
1632966910000|2021-09-30 01:55:10|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632966920000|2021-09-30 01:55:20|5821.5|5815.5|5821.3|5815.3|5821.5|5815.5|5821.3|5815.3|0
1632966930000|2021-09-30 01:55:30|5821.8|5815.8|5820.8|5814.8|5821.8|5815.8|5820.8|5814.8|3
1632966940000|2021-09-30 01:55:40|5820.3|5814.3|5819.3|5813.3|5820.3|5814.3|5818.3|5812.3|6
1632966950000|2021-09-30 01:55:50|5819|5813|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632966970000|2021-09-30 01:56:10|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632966990000|2021-09-30 01:56:30|5819.6|5813.6|5820.3|5814.3|5820.6|5814.6|5819.6|5813.6|0
1632967000000|2021-09-30 01:56:40|5820.1|5814.1|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632967010000|2021-09-30 01:56:50|5819.8|5813.8|5819.8|5813.8|5820.3|5814.3|5819.3|5813.3|0
1632967020000|2021-09-30 01:57:00|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|3
1632967030000|2021-09-30 01:57:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1632967040000|2021-09-30 01:57:20|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.3|5814.3|1
1632967050000|2021-09-30 01:57:30|5821.5|5815.5|5823.3|5817.3|5823.3|5817.3|5821.5|5815.5|2
1632967060000|2021-09-30 01:57:40|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5822.6|5816.6|0
1632967070000|2021-09-30 01:57:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1632967080000|2021-09-30 01:58:00|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|1
1632967090000|2021-09-30 01:58:10|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|1
1632967100000|2021-09-30 01:58:20|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|1
1632967110000|2021-09-30 01:58:30|5823|5817|5822.8|5816.8|5823|5817|5822.8|5816.8|0
1632967120000|2021-09-30 01:58:40|5822.5|5816.5|5822.6|5816.6|5822.8|5816.8|5821.8|5815.8|0
1632967130000|2021-09-30 01:58:50|5822.8|5816.8|5822.6|5816.6|5822.8|5816.8|5822.6|5816.6|0
1632967140000|2021-09-30 01:59:00|5822.8|5816.8|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|0
1632967150000|2021-09-30 01:59:10|5821.5|5815.5|5821.8|5815.8|5821.8|5815.8|5821.5|5815.5|2
1632967200000|2021-09-30 02:00:00|5822.3|5816.3|5824.3|5818.3|5824.3|5818.3|5822.3|5816.3|1
1632967210000|2021-09-30 02:00:10|5823.8|5817.8|5822.8|5816.8|5823.8|5817.8|5822.8|5816.8|1
1632967220000|2021-09-30 02:00:20|5823.1|5817.1|5823.3|5817.3|5823.6|5817.6|5822.8|5816.8|0
1632967230000|2021-09-30 02:00:30|5822|5816|5821.3|5815.3|5822|5816|5821.3|5815.3|0
1632967240000|2021-09-30 02:00:40|5821.6|5815.6|5822.1|5816.1|5822.8|5816.8|5821.6|5815.6|1
1632967250000|2021-09-30 02:00:50|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967260000|2021-09-30 02:01:00|5821|5815|5820.8|5814.8|5821|5815|5820.8|5814.8|0
1632967270000|2021-09-30 02:01:10|5821|5815|5821.8|5815.8|5821.8|5815.8|5821|5815|0
1632967280000|2021-09-30 02:01:20|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632967320000|2021-09-30 02:02:00|5821.3|5815.3|5822|5816|5822.3|5816.3|5821.3|5815.3|5
1632967330000|2021-09-30 02:02:10|5821.8|5815.8|5822.1|5816.1|5822.1|5816.1|5821.8|5815.8|0
1632967340000|2021-09-30 02:02:20|5822.8|5816.8|5823.6|5817.6|5823.6|5817.6|5822.8|5816.8|0
1632967350000|2021-09-30 02:02:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.1|5817.1|0
1632967360000|2021-09-30 02:02:40|5823.6|5817.6|5822.6|5816.6|5823.6|5817.6|5822.6|5816.6|3
1632967370000|2021-09-30 02:02:50|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1632967380000|2021-09-30 02:03:00|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|0
1632967390000|2021-09-30 02:03:10|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967400000|2021-09-30 02:03:20|5821|5815|5821.1|5815.1|5821.1|5815.1|5820.8|5814.8|0
1632967410000|2021-09-30 02:03:30|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.3|5814.3|1
1632967420000|2021-09-30 02:03:40|5821.8|5815.8|5820.6|5814.6|5821.8|5815.8|5820.6|5814.6|1
1632967440000|2021-09-30 02:04:00|5820.8|5814.8|5820.6|5814.6|5820.8|5814.8|5820.6|5814.6|0
1632967450000|2021-09-30 02:04:10|5820.5|5814.5|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|1
1632967460000|2021-09-30 02:04:20|5821.1|5815.1|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967470000|2021-09-30 02:04:30|5820.8|5814.8|5819.6|5813.6|5821.3|5815.3|5819.6|5813.6|0
1632967480000|2021-09-30 02:04:40|5819.8|5813.8|5820.8|5814.8|5821.3|5815.3|5819.8|5813.8|0
1632967490000|2021-09-30 02:04:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1632967500000|2021-09-30 02:05:00|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5822.1|5816.1|0
1632967520000|2021-09-30 02:05:20|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5820.3|5814.3|2
1632967530000|2021-09-30 02:05:30|5820.8|5814.8|5821.8|5815.8|5821.8|5815.8|5820.8|5814.8|0
1632967550000|2021-09-30 02:05:50|5821.4|5815.4|5821|5815|5821.4|5815.4|5820.8|5814.8|0
1632967560000|2021-09-30 02:06:00|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967590000|2021-09-30 02:06:30|5821|5815|5821.8|5815.8|5821.8|5815.8|5820.8|5814.8|2
1632967610000|2021-09-30 02:06:50|5821.3|5815.3|5821.8|5815.8|5822.3|5816.3|5821|5815|1
1632967620000|2021-09-30 02:07:00|5823.6|5817.6|5822.3|5816.3|5823.6|5817.6|5822.3|5816.3|2
1632967630000|2021-09-30 02:07:10|5822|5816|5821.8|5815.8|5822|5816|5821.3|5815.3|1
1632967650000|2021-09-30 02:07:30|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|0
1632967670000|2021-09-30 02:07:50|5819.8|5813.8|5821.3|5815.3|5821.3|5815.3|5819.8|5813.8|2
1632967680000|2021-09-30 02:08:00|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1632967690000|2021-09-30 02:08:10|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.8|5814.8|0
1632967700000|2021-09-30 02:08:20|5820.8|5814.8|5820.8|5814.8|5821.3|5815.3|5820.8|5814.8|0
1632967710000|2021-09-30 02:08:30|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|0
1632967720000|2021-09-30 02:08:40|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|0
1632967740000|2021-09-30 02:09:00|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5819.8|5813.8|1
1632967750000|2021-09-30 02:09:10|5820|5814|5817.8|5811.8|5820.3|5814.3|5817.8|5811.8|1
1632967760000|2021-09-30 02:09:20|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632967770000|2021-09-30 02:09:30|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1632967780000|2021-09-30 02:09:40|5819|5813|5820.3|5814.3|5820.3|5814.3|5818.8|5812.8|0
1632967790000|2021-09-30 02:09:50|5818.8|5812.8|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|0
1632967800000|2021-09-30 02:10:00|5818.1|5812.1|5818.8|5812.8|5819.3|5813.3|5817.8|5811.8|1
1632967810000|2021-09-30 02:10:10|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632967820000|2021-09-30 02:10:20|5820.3|5814.3|5819.3|5813.3|5820.3|5814.3|5818.8|5812.8|0
1632967830000|2021-09-30 02:10:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632967840000|2021-09-30 02:10:40|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|1
1632967850000|2021-09-30 02:10:50|5816.8|5810.8|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|0
1632967860000|2021-09-30 02:11:00|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632967870000|2021-09-30 02:11:10|5816.8|5810.8|5815.5|5809.5|5816.8|5810.8|5814.5|5808.5|3
1632967880000|2021-09-30 02:11:20|5814.8|5808.8|5815.8|5809.8|5815.8|5809.8|5814.8|5808.8|0
1632967890000|2021-09-30 02:11:30|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632967910000|2021-09-30 02:11:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632967920000|2021-09-30 02:12:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816|5810|3
1632967930000|2021-09-30 02:12:10|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|1
1632967940000|2021-09-30 02:12:20|5816.6|5810.6|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1632967950000|2021-09-30 02:12:30|5815.3|5809.3|5816.3|5810.3|5816.5|5810.5|5815.3|5809.3|1
1632967970000|2021-09-30 02:12:50|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632967980000|2021-09-30 02:13:00|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632967990000|2021-09-30 02:13:10|5816|5810|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632968000000|2021-09-30 02:13:20|5816|5810|5815.8|5809.8|5816|5810|5815.6|5809.6|0
1632968020000|2021-09-30 02:13:40|5815.5|5809.5|5814.3|5808.3|5815.5|5809.5|5814.3|5808.3|1
1632968050000|2021-09-30 02:14:10|5813.8|5807.8|5815.3|5809.3|5815.3|5809.3|5813.8|5807.8|1
1632968060000|2021-09-30 02:14:20|5815.9|5809.9|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632968070000|2021-09-30 02:14:30|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.3|5809.3|0
1632968080000|2021-09-30 02:14:40|5816.3|5810.3|5817.8|5811.8|5818.3|5812.3|5816.3|5810.3|0
1632968100000|2021-09-30 02:15:00|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.3|5810.3|1
1632968130000|2021-09-30 02:15:30|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632968140000|2021-09-30 02:15:40|5817|5811|5817.3|5811.3|5817.3|5811.3|5817|5811|0
1632968170000|2021-09-30 02:16:10|5817.8|5811.8|5816.3|5810.3|5817.8|5811.8|5816.3|5810.3|0
1632968180000|2021-09-30 02:16:20|5815.8|5809.8|5817.3|5811.3|5817.3|5811.3|5815.8|5809.8|1
1632968210000|2021-09-30 02:16:50|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968220000|2021-09-30 02:17:00|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632968240000|2021-09-30 02:17:20|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968250000|2021-09-30 02:17:30|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.1|5810.1|1
1632968270000|2021-09-30 02:17:50|5817|5811|5817.3|5811.3|5817.3|5811.3|5817|5811|0
1632968280000|2021-09-30 02:18:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632968290000|2021-09-30 02:18:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968310000|2021-09-30 02:18:30|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632968340000|2021-09-30 02:19:00|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5816.3|5810.3|2
1632968370000|2021-09-30 02:19:30|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1632968390000|2021-09-30 02:19:50|5817.5|5811.5|5817.3|5811.3|5817.5|5811.5|5817.3|5811.3|0
1632968440000|2021-09-30 02:20:40|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632968450000|2021-09-30 02:20:50|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632968460000|2021-09-30 02:21:00|5817|5811|5817.8|5811.8|5817.8|5811.8|5817|5811|1
1632968490000|2021-09-30 02:21:30|5817.3|5811.3|5816.3|5810.3|5817.3|5811.3|5816.3|5810.3|0
1632968510000|2021-09-30 02:21:50|5815.8|5809.8|5817.8|5811.8|5817.8|5811.8|5815.8|5809.8|1
1632968560000|2021-09-30 02:22:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632968570000|2021-09-30 02:22:50|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632968580000|2021-09-30 02:23:00|||||||||1
1632968600000|2021-09-30 02:23:20|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632968640000|2021-09-30 02:24:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1632968650000|2021-09-30 02:24:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632968670000|2021-09-30 02:24:30|5817.6|5811.6|5819.3|5813.3|5819.3|5813.3|5817.6|5811.6|3
1632968700000|2021-09-30 02:25:00|5819.6|5813.6|5821.6|5815.6|5821.6|5815.6|5819.6|5813.6|3
1632968710000|2021-09-30 02:25:10|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|16
1632968720000|2021-09-30 02:25:20|5821.1|5815.1|5822.6|5816.6|5822.6|5816.6|5821.1|5815.1|5
1632968730000|2021-09-30 02:25:30|5823.3|5817.3|5822.3|5816.3|5823.3|5817.3|5822.1|5816.1|0
1632968780000|2021-09-30 02:26:20|||||||||1
1632968790000|2021-09-30 02:26:30|5822.6|5816.6|5822.1|5816.1|5822.6|5816.6|5822.1|5816.1|4
1632968800000|2021-09-30 02:26:40|5821.8|5815.8|5821.6|5815.6|5821.8|5815.8|5821.3|5815.3|0
1632968820000|2021-09-30 02:27:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1632968830000|2021-09-30 02:27:10|5822.1|5816.1|5822.1|5816.1|5822.3|5816.3|5822.1|5816.1|0
1632968860000|2021-09-30 02:27:40|5822.6|5816.6|5822.3|5816.3|5822.6|5816.6|5822.3|5816.3|8
1632968880000|2021-09-30 02:28:00|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.8|5816.8|1
1632968890000|2021-09-30 02:28:10|5822.8|5816.8|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|1
1632968940000|2021-09-30 02:29:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1632968970000|2021-09-30 02:29:30|5821.9|5815.9|5821.6|5815.6|5821.9|5815.9|5821.6|5815.6|0
1632968980000|2021-09-30 02:29:40|5821.8|5815.8|5822.6|5816.6|5822.6|5816.6|5821.8|5815.8|0
1632968990000|2021-09-30 02:29:50|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1632969000000|2021-09-30 02:30:00|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.3|5816.3|1
1632969010000|2021-09-30 02:30:10|5822.3|5816.3|5820.3|5814.3|5822.3|5816.3|5820.3|5814.3|2
1632969020000|2021-09-30 02:30:20|5820.1|5814.1|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632969050000|2021-09-30 02:30:50|5820.6|5814.6|5820.6|5814.6|5821.3|5815.3|5820.6|5814.6|0
1632969060000|2021-09-30 02:31:00|5820.8|5814.8|5819.6|5813.6|5820.8|5814.8|5819.5|5813.5|0
1632969080000|2021-09-30 02:31:20|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|1
1632969090000|2021-09-30 02:31:30|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5818.6|5812.6|2
1632969100000|2021-09-30 02:31:40|5819.1|5813.1|5818.3|5812.3|5820.1|5814.1|5818.3|5812.3|1
1632969110000|2021-09-30 02:31:50|5817.9|5811.9|5819.1|5813.1|5819.4|5813.4|5817.9|5811.9|1
1632969120000|2021-09-30 02:32:00|5819.4|5813.4|5819.3|5813.3|5819.6|5813.6|5819.3|5813.3|0
1632969130000|2021-09-30 02:32:10|5819.4|5813.4|5820.6|5814.6|5820.6|5814.6|5819.1|5813.1|0
1632969140000|2021-09-30 02:32:20|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1632969150000|2021-09-30 02:32:30|5820.8|5814.8|5819.6|5813.6|5820.8|5814.8|5819.6|5813.6|0
1632969160000|2021-09-30 02:32:40|5820|5814|5820.6|5814.6|5821.3|5815.3|5820|5814|0
1632969170000|2021-09-30 02:32:50|5820.3|5814.3|5820.6|5814.6|5820.6|5814.6|5820.3|5814.3|2
1632969180000|2021-09-30 02:33:00|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|3
1632969190000|2021-09-30 02:33:10|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632969200000|2021-09-30 02:33:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|1
1632969210000|2021-09-30 02:33:30|5818.6|5812.6|5817.8|5811.8|5818.6|5812.6|5817.8|5811.8|0
1632969220000|2021-09-30 02:33:40|5818.3|5812.3|5817.1|5811.1|5818.3|5812.3|5816.6|5810.6|1
1632969230000|2021-09-30 02:33:50|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.6|5810.6|0
1632969240000|2021-09-30 02:34:00|5818.1|5812.1|5819.1|5813.1|5819.1|5813.1|5818.1|5812.1|0
1632969250000|2021-09-30 02:34:10|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|0
1632969260000|2021-09-30 02:34:20|5819.4|5813.4|5819.5|5813.5|5819.8|5813.8|5819.1|5813.1|0
1632969270000|2021-09-30 02:34:30|5819.1|5813.1|5819.8|5813.8|5819.8|5813.8|5819.1|5813.1|0
1632969290000|2021-09-30 02:34:50|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.3|5812.3|1
1632969300000|2021-09-30 02:35:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1632969310000|2021-09-30 02:35:10|5818.6|5812.6|5820.3|5814.3|5820.3|5814.3|5818.6|5812.6|4
1632969320000|2021-09-30 02:35:20|5820.8|5814.8|5819.8|5813.8|5820.8|5814.8|5819.8|5813.8|0
1632969330000|2021-09-30 02:35:30|5820|5814|5820.6|5814.6|5820.6|5814.6|5820|5814|0
1632969340000|2021-09-30 02:35:40|5820.1|5814.1|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1632969350000|2021-09-30 02:35:50|5820.4|5814.4|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1632969360000|2021-09-30 02:36:00|5819.8|5813.8|5819.3|5813.3|5819.8|5813.8|5818.8|5812.8|0
1632969370000|2021-09-30 02:36:10|5819.8|5813.8|5820.6|5814.6|5820.6|5814.6|5819.8|5813.8|0
1632969390000|2021-09-30 02:36:30|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|0
1632969400000|2021-09-30 02:36:40|5819.3|5813.3|5820.3|5814.3|5820.3|5814.3|5819.3|5813.3|0
1632969410000|2021-09-30 02:36:50|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|0
1632969420000|2021-09-30 02:37:00|5819|5813|5817.3|5811.3|5819.3|5813.3|5817.3|5811.3|2
1632969430000|2021-09-30 02:37:10|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|10
1632969440000|2021-09-30 02:37:20|5815.9|5809.9|5814|5808|5815.9|5809.9|5814|5808|10
1632969450000|2021-09-30 02:37:30|5813.8|5807.8|5814.3|5808.3|5815.1|5809.1|5813.8|5807.8|0
1632969460000|2021-09-30 02:37:40|5814.5|5808.5|5815.6|5809.6|5815.6|5809.6|5814.3|5808.3|0
1632969470000|2021-09-30 02:37:50|5815.3|5809.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|0
1632969480000|2021-09-30 02:38:00|5814.8|5808.8|5814.8|5808.8|5815.6|5809.6|5814.8|5808.8|0
1632969490000|2021-09-30 02:38:10|5813.6|5807.6|5812.8|5806.8|5813.6|5807.6|5812.8|5806.8|0
1632969500000|2021-09-30 02:38:20|5812|5806|5812|5806|5812|5806|5811.8|5805.8|0
1632969510000|2021-09-30 02:38:30|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632969520000|2021-09-30 02:38:40|5811.6|5805.6|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1632969540000|2021-09-30 02:39:00|5811.8|5805.8|5813.3|5807.3|5813.3|5807.3|5811.3|5805.3|0
1632969590000|2021-09-30 02:39:50|||||||||1
1632969650000|2021-09-30 02:40:50|||||||||1
1632969660000|2021-09-30 02:41:00|5814.3|5808.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|4
1632969670000|2021-09-30 02:41:10|5813.8|5807.8|5814.3|5808.3|5815.3|5809.3|5813.8|5807.8|0
1632969690000|2021-09-30 02:41:30|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632969700000|2021-09-30 02:41:40|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1632969740000|2021-09-30 02:42:20|5815|5809|5815.3|5809.3|5815.8|5809.8|5815|5809|1
1632969760000|2021-09-30 02:42:40|5813.5|5807.5|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|11
1632969790000|2021-09-30 02:43:10|5812.8|5806.8|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|4
1632969830000|2021-09-30 02:43:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1632969840000|2021-09-30 02:44:00|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813|5807|3
1632969860000|2021-09-30 02:44:20|5813.3|5807.3|5813.6|5807.6|5813.6|5807.6|5813.3|5807.3|0
1632969870000|2021-09-30 02:44:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|0
1632969900000|2021-09-30 02:45:00|5813.6|5807.6|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632969910000|2021-09-30 02:45:10|5813.8|5807.8|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|0
1632969920000|2021-09-30 02:45:20|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632969940000|2021-09-30 02:45:40|5814.3|5808.3|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1632969960000|2021-09-30 02:46:00|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|1
1632969970000|2021-09-30 02:46:10|5815|5809|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632969980000|2021-09-30 02:46:20|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632970000000|2021-09-30 02:46:40|5815|5809|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632970010000|2021-09-30 02:46:50|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632970020000|2021-09-30 02:47:00|5815|5809|5815.3|5809.3|5815.8|5809.8|5815|5809|8
1632970030000|2021-09-30 02:47:10|5815.8|5809.8|5816|5810|5816|5810|5815.8|5809.8|0
1632970040000|2021-09-30 02:47:20|5815.8|5809.8|5816|5810|5816.1|5810.1|5815.8|5809.8|0
1632970050000|2021-09-30 02:47:30|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632970070000|2021-09-30 02:47:50|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632970080000|2021-09-30 02:48:00|5815.6|5809.6|5815.3|5809.3|5815.6|5809.6|5815.3|5809.3|0
1632970090000|2021-09-30 02:48:10|5815.6|5809.6|5815.8|5809.8|5815.8|5809.8|5815.6|5809.6|0
1632970120000|2021-09-30 02:48:40|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632970140000|2021-09-30 02:49:00|5816.5|5810.5|5816.8|5810.8|5817.1|5811.1|5816.5|5810.5|7
1632970170000|2021-09-30 02:49:30|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5816.8|5810.8|0
1632970180000|2021-09-30 02:49:40|5816.8|5810.8|5818.3|5812.3|5818.3|5812.3|5816.8|5810.8|18
1632970190000|2021-09-30 02:49:50|5818.6|5812.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|3
1632970200000|2021-09-30 02:50:00|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|0
1632970210000|2021-09-30 02:50:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632970220000|2021-09-30 02:50:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632970230000|2021-09-30 02:50:30|5817.3|5811.3|5817.5|5811.5|5817.8|5811.8|5817.3|5811.3|1
1632970240000|2021-09-30 02:50:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632970250000|2021-09-30 02:50:50|5817.6|5811.6|5817.3|5811.3|5817.6|5811.6|5817.3|5811.3|0
1632970260000|2021-09-30 02:51:00|5817.6|5811.6|5817.3|5811.3|5818.1|5812.1|5817|5811|2
1632970270000|2021-09-30 02:51:10|5816.8|5810.8|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|3
1632970280000|2021-09-30 02:51:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1632970290000|2021-09-30 02:51:30|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1632970300000|2021-09-30 02:51:40|5817|5811|5817.8|5811.8|5817.8|5811.8|5817|5811|0
1632970310000|2021-09-30 02:51:50|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5817.9|5811.9|1
1632970320000|2021-09-30 02:52:00|5818.5|5812.5|5817.8|5811.8|5818.5|5812.5|5817.8|5811.8|0
1632970330000|2021-09-30 02:52:10|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1632970340000|2021-09-30 02:52:20|5817.5|5811.5|5810.8|5804.8|5817.5|5811.5|5810.3|5804.3|10
1632970350000|2021-09-30 02:52:30|5811.1|5805.1|5810.8|5804.8|5811.8|5805.8|5810.8|5804.8|1
1632970360000|2021-09-30 02:52:40|5810.5|5804.5|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|0
1632970370000|2021-09-30 02:52:50|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1632970380000|2021-09-30 02:53:00|5811|5805|5810.3|5804.3|5811|5805|5810.3|5804.3|1
1632970390000|2021-09-30 02:53:10|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|0
1632970400000|2021-09-30 02:53:20|5810.8|5804.8|5809.8|5803.8|5810.8|5804.8|5809.8|5803.8|0
1632970410000|2021-09-30 02:53:30|5810.1|5804.1|5810.3|5804.3|5810.8|5804.8|5810.1|5804.1|0
1632970420000|2021-09-30 02:53:40|5810.6|5804.6|5810.8|5804.8|5811|5805|5810.6|5804.6|0
1632970440000|2021-09-30 02:54:00|5811.1|5805.1|5810.8|5804.8|5811.1|5805.1|5810.8|5804.8|1
1632970460000|2021-09-30 02:54:20|5810.5|5804.5|5810.8|5804.8|5810.8|5804.8|5810.5|5804.5|0
1632970470000|2021-09-30 02:54:30|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632970480000|2021-09-30 02:54:40|5811.6|5805.6|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1632970500000|2021-09-30 02:55:00|5812|5806|5813.1|5807.1|5813.1|5807.1|5812|5806|3
1632970530000|2021-09-30 02:55:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632970540000|2021-09-30 02:55:40|5812.9|5806.9|5813.3|5807.3|5813.8|5807.8|5812.9|5806.9|1
1632970550000|2021-09-30 02:55:50|5813|5807|5812.8|5806.8|5813.3|5807.3|5812.8|5806.8|0
1632970560000|2021-09-30 02:56:00|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|0
1632970570000|2021-09-30 02:56:10|5813|5807|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|0
1632970590000|2021-09-30 02:56:30|5814.1|5808.1|5815.8|5809.8|5815.8|5809.8|5814.1|5808.1|1
1632970600000|2021-09-30 02:56:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632970610000|2021-09-30 02:56:50|5815.6|5809.6|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1632970620000|2021-09-30 02:57:00|5815.6|5809.6|5817.3|5811.3|5817.3|5811.3|5815.6|5809.6|3
1632970630000|2021-09-30 02:57:10|5817.5|5811.5|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|1
1632970640000|2021-09-30 02:57:20|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632970660000|2021-09-30 02:57:40|5817.6|5811.6|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1632970670000|2021-09-30 02:57:50|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|1
1632970680000|2021-09-30 02:58:00|5819.3|5813.3|5819.6|5813.6|5819.9|5813.9|5819.3|5813.3|1
1632970690000|2021-09-30 02:58:10|5819.8|5813.8|5822.6|5816.6|5822.6|5816.6|5819.8|5813.8|9
1632970700000|2021-09-30 02:58:20|5823|5817|5822.3|5816.3|5823|5817|5822.3|5816.3|1
1632970710000|2021-09-30 02:58:30|5822|5816|5821.8|5815.8|5822|5816|5821.8|5815.8|0
1632970730000|2021-09-30 02:58:50|5821.3|5815.3|5822|5816|5822|5816|5821.3|5815.3|0
1632970740000|2021-09-30 02:59:00|5822.3|5816.3|5821.8|5815.8|5822.6|5816.6|5821.8|5815.8|2
1632970760000|2021-09-30 02:59:20|5822|5816|5822.3|5816.3|5822.3|5816.3|5822|5816|0
1632970770000|2021-09-30 02:59:30|5822|5816|5821.1|5815.1|5822|5816|5821.1|5815.1|0
1632970780000|2021-09-30 02:59:40|5821.3|5815.3|5821.8|5815.8|5822.3|5816.3|5821.3|5815.3|0
1632970790000|2021-09-30 02:59:50|5821.3|5815.3|5821.6|5815.6|5821.8|5815.8|5821.3|5815.3|0
1632970800000|2021-09-30 03:00:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632970810000|2021-09-30 03:00:10|5822.1|5816.1|5822|5816|5822.8|5816.8|5821.5|5815.5|2
1632970820000|2021-09-30 03:00:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1632970830000|2021-09-30 03:00:30|5821.5|5815.5|5820.8|5814.8|5822.4|5816.4|5819.8|5813.8|3
1632970870000|2021-09-30 03:01:10|5821.1|5815.1|5820.3|5814.3|5821.1|5815.1|5820|5814|0
1632970880000|2021-09-30 03:01:20|5820.6|5814.6|5819.1|5813.1|5820.8|5814.8|5819.1|5813.1|0
1632970890000|2021-09-30 03:01:30|5818.8|5812.8|5817.8|5811.8|5818.8|5812.8|5817.3|5811.3|1
1632970900000|2021-09-30 03:01:40|5811.3|5805.3|5813.8|5807.8|5813.8|5807.8|5811|5805|9
1632970910000|2021-09-30 03:01:50|5813.6|5807.6|5812.8|5806.8|5813.6|5807.6|5812.8|5806.8|2
1632970920000|2021-09-30 03:02:00|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813.1|5807.1|1
1632970930000|2021-09-30 03:02:10|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1632970940000|2021-09-30 03:02:20|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632970950000|2021-09-30 03:02:30|5813.6|5807.6|5812.8|5806.8|5813.8|5807.8|5812.8|5806.8|0
1632970960000|2021-09-30 03:02:40|5813|5807|5812.1|5806.1|5813|5807|5812.1|5806.1|0
1632970970000|2021-09-30 03:02:50|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|0
1632970980000|2021-09-30 03:03:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1632971020000|2021-09-30 03:03:40|5814.6|5808.6|5813.3|5807.3|5814.6|5808.6|5813.3|5807.3|5
1632971030000|2021-09-30 03:03:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1632971040000|2021-09-30 03:04:00|5813.1|5807.1|5813.3|5807.3|5813.8|5807.8|5813.1|5807.1|1
1632971050000|2021-09-30 03:04:10|5813|5807|5813.3|5807.3|5813.8|5807.8|5812.8|5806.8|0
1632971060000|2021-09-30 03:04:20|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632971080000|2021-09-30 03:04:40|5813.3|5807.3|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632971090000|2021-09-30 03:04:50|5813.6|5807.6|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1632971100000|2021-09-30 03:05:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5
1632971110000|2021-09-30 03:05:10|5814.1|5808.1|5813.8|5807.8|5814.1|5808.1|5813.8|5807.8|0
1632971120000|2021-09-30 03:05:20|5814.1|5808.1|5814.6|5808.6|5814.6|5808.6|5814.1|5808.1|0
1632971130000|2021-09-30 03:05:30|5814.3|5808.3|5814.6|5808.6|5814.6|5808.6|5814.3|5808.3|0
1632971150000|2021-09-30 03:05:50|5815.6|5809.6|5815.3|5809.3|5816.3|5810.3|5815.3|5809.3|0
1632971160000|2021-09-30 03:06:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|4
1632971170000|2021-09-30 03:06:10|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1632971190000|2021-09-30 03:06:30|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1632971210000|2021-09-30 03:06:50|5816|5810|5816|5810|5816|5810|5816|5810|0
1632971220000|2021-09-30 03:07:00|5815.8|5809.8|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1632971230000|2021-09-30 03:07:10|5815|5809|5814.6|5808.6|5815|5809|5814.3|5808.3|1
1632971250000|2021-09-30 03:07:30|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1632971260000|2021-09-30 03:07:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1632971290000|2021-09-30 03:08:10|5815|5809|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971300000|2021-09-30 03:08:20|5815.3|5809.3|5815.8|5809.8|5816.2|5810.2|5815|5809|1
1632971310000|2021-09-30 03:08:30|5815.3|5809.3|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632971320000|2021-09-30 03:08:40|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1632971340000|2021-09-30 03:09:00|5815|5809|5814.8|5808.8|5815|5809|5814.8|5808.8|1
1632971360000|2021-09-30 03:09:20|5815.3|5809.3|5815|5809|5815.3|5809.3|5815|5809|0
1632971370000|2021-09-30 03:09:30|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1632971380000|2021-09-30 03:09:40|5814.8|5808.8|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971390000|2021-09-30 03:09:50|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632971400000|2021-09-30 03:10:00|5814.5|5808.5|5814.1|5808.1|5814.5|5808.5|5813.8|5807.8|0
1632971410000|2021-09-30 03:10:10|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|0
1632971440000|2021-09-30 03:10:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632971450000|2021-09-30 03:10:50|5815.8|5809.8|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632971460000|2021-09-30 03:11:00|5817.6|5811.6|5817.5|5811.5|5817.6|5811.6|5817.5|5811.5|9
1632971470000|2021-09-30 03:11:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1632971480000|2021-09-30 03:11:20|||||||||9
1632971490000|2021-09-30 03:11:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1632971500000|2021-09-30 03:11:40|5816.5|5810.5|5815.8|5809.8|5816.5|5810.5|5815.8|5809.8|0
1632971520000|2021-09-30 03:12:00|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1632971590000|2021-09-30 03:13:10|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632971610000|2021-09-30 03:13:30|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632971620000|2021-09-30 03:13:40|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|0
1632971630000|2021-09-30 03:13:50|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|0
1632971640000|2021-09-30 03:14:00|||||||||3
1632971670000|2021-09-30 03:14:30|5819.1|5813.1|5819.6|5813.6|5819.6|5813.6|5818.8|5812.8|8
1632971680000|2021-09-30 03:14:40|5821.8|5815.8|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|11
1632971690000|2021-09-30 03:14:50|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5
1632971700000|2021-09-30 03:15:00|5821.5|5815.5|5820.8|5814.8|5821.5|5815.5|5820.8|5814.8|0
1632971710000|2021-09-30 03:15:10|5820.6|5814.6|5820.3|5814.3|5820.6|5814.6|5820.3|5814.3|0
1632971720000|2021-09-30 03:15:20|5820.1|5814.1|5818.8|5812.8|5820.1|5814.1|5818.8|5812.8|5
1632971730000|2021-09-30 03:15:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632971740000|2021-09-30 03:15:40|5819.1|5813.1|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1632971750000|2021-09-30 03:15:50|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|1
1632971760000|2021-09-30 03:16:00|5819|5813|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|0
1632971770000|2021-09-30 03:16:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632971780000|2021-09-30 03:16:20|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632971790000|2021-09-30 03:16:30|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|0
1632971800000|2021-09-30 03:16:40|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1632971810000|2021-09-30 03:16:50|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|2
1632971820000|2021-09-30 03:17:00|5820.3|5814.3|5819.5|5813.5|5820.3|5814.3|5819.3|5813.3|7
1632971830000|2021-09-30 03:17:10|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.3|5813.3|0
1632971840000|2021-09-30 03:17:20|5820.3|5814.3|5820.1|5814.1|5820.3|5814.3|5820.1|5814.1|0
1632971850000|2021-09-30 03:17:30|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.1|5814.1|1
1632971860000|2021-09-30 03:17:40|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.6|5813.6|1
1632971880000|2021-09-30 03:18:00|5820.3|5814.3|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|5
1632971890000|2021-09-30 03:18:10|5822.1|5816.1|5823.8|5817.8|5823.8|5817.8|5822.1|5816.1|17
1632971900000|2021-09-30 03:18:20|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|7
1632971910000|2021-09-30 03:18:30|5822.8|5816.8|5822|5816|5823.3|5817.3|5822|5816|16
1632971920000|2021-09-30 03:18:40|5821.3|5815.3|5823.1|5817.1|5823.1|5817.1|5821.3|5815.3|3
1632971930000|2021-09-30 03:18:50|5823.3|5817.3|5823.6|5817.6|5823.6|5817.6|5823.3|5817.3|6
1632971940000|2021-09-30 03:19:00|5823.3|5817.3|5823.6|5817.6|5823.6|5817.6|5823.3|5817.3|0
1632971950000|2021-09-30 03:19:10|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1632972000000|2021-09-30 03:20:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|3
1632972010000|2021-09-30 03:20:10|5820.8|5814.8|5820.8|5814.8|5821.3|5815.3|5820.3|5814.3|0
1632972020000|2021-09-30 03:20:20|5820.3|5814.3|5820.3|5814.3|5820.8|5814.8|5820.3|5814.3|0
1632972030000|2021-09-30 03:20:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1632972040000|2021-09-30 03:20:40|5819.8|5813.8|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1632972060000|2021-09-30 03:21:00|5820.1|5814.1|5818.8|5812.8|5820.1|5814.1|5818.8|5812.8|0
1632972070000|2021-09-30 03:21:10|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|0
1632972080000|2021-09-30 03:21:20|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632972100000|2021-09-30 03:21:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|2
1632972110000|2021-09-30 03:21:50|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1632972120000|2021-09-30 03:22:00|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1632972130000|2021-09-30 03:22:10|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1632972140000|2021-09-30 03:22:20|5817.8|5811.8|5819.3|5813.3|5819.3|5813.3|5817.8|5811.8|3
1632972150000|2021-09-30 03:22:30|5819|5813|5818.3|5812.3|5819.3|5813.3|5818|5812|0
1632972160000|2021-09-30 03:22:40|5818|5812|5817.3|5811.3|5818|5812|5817.3|5811.3|0
1632972170000|2021-09-30 03:22:50|5817|5811|5816.8|5810.8|5817|5811|5816.3|5810.3|0
1632972180000|2021-09-30 03:23:00|5816.3|5810.3|5817.8|5811.8|5817.8|5811.8|5816.3|5810.3|0
1632972190000|2021-09-30 03:23:10|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|0
1632972210000|2021-09-30 03:23:30|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632972220000|2021-09-30 03:23:40|5816.8|5810.8|5818.8|5812.8|5818.8|5812.8|5816.8|5810.8|1
1632972230000|2021-09-30 03:23:50|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|3
1632972240000|2021-09-30 03:24:00|5817.8|5811.8|5816.3|5810.3|5817.8|5811.8|5816.3|5810.3|0
1632972250000|2021-09-30 03:24:10|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632972260000|2021-09-30 03:24:20|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.3|5809.3|2
1632972270000|2021-09-30 03:24:30|5815.3|5809.3|5813.8|5807.8|5815.3|5809.3|5813.3|5807.3|7
1632972280000|2021-09-30 03:24:40|5814|5808|5813.3|5807.3|5814|5808|5813.3|5807.3|0
1632972290000|2021-09-30 03:24:50|5813.8|5807.8|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|0
1632972300000|2021-09-30 03:25:00|5814.6|5808.6|5814.8|5808.8|5815.3|5809.3|5813.8|5807.8|0
1632972310000|2021-09-30 03:25:10|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|0
1632972320000|2021-09-30 03:25:20|5813.5|5807.5|5813.3|5807.3|5813.5|5807.5|5813.3|5807.3|0
1632972350000|2021-09-30 03:25:50|5813|5807|5812.8|5806.8|5813|5807|5812.8|5806.8|0
1632972360000|2021-09-30 03:26:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812|5806|0
1632972370000|2021-09-30 03:26:10|5812|5806|5812.1|5806.1|5812.1|5806.1|5812|5806|0
1632972380000|2021-09-30 03:26:20|5811.8|5805.8|5813.3|5807.3|5813.3|5807.3|5811.8|5805.8|0
1632972390000|2021-09-30 03:26:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1632972410000|2021-09-30 03:26:50|5814|5808|5814.3|5808.3|5814.3|5808.3|5814|5808|0
1632972460000|2021-09-30 03:27:40|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1632972480000|2021-09-30 03:28:00|5814.3|5808.3|5813.3|5807.3|5814.3|5808.3|5812.8|5806.8|0
1632972490000|2021-09-30 03:28:10|5813.1|5807.1|5812.5|5806.5|5813.3|5807.3|5812.5|5806.5|1
1632972500000|2021-09-30 03:28:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5811.8|5805.8|0
1632972510000|2021-09-30 03:28:30|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972530000|2021-09-30 03:28:50|5812.1|5806.1|5812.3|5806.3|5812.3|5806.3|5812.1|5806.1|0
1632972540000|2021-09-30 03:29:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972560000|2021-09-30 03:29:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632972590000|2021-09-30 03:29:50|5810.9|5804.9|5809.3|5803.3|5810.9|5804.9|5809.3|5803.3|0
1632972600000|2021-09-30 03:30:00|5810.3|5804.3|5809.8|5803.8|5810.6|5804.6|5809.8|5803.8|0
1632972610000|2021-09-30 03:30:10|5809.3|5803.3|5810.8|5804.8|5810.8|5804.8|5809.3|5803.3|2
1632972620000|2021-09-30 03:30:20|||||||||2
1632972650000|2021-09-30 03:30:50|5809|5803|5810.3|5804.3|5810.3|5804.3|5808.8|5802.8|2
1632972690000|2021-09-30 03:31:30|5810|5804|5810.3|5804.3|5810.3|5804.3|5809.8|5803.8|2
1632972700000|2021-09-30 03:31:40|5810|5804|5809.3|5803.3|5810|5804|5809.3|5803.3|2
1632972710000|2021-09-30 03:31:50|5809|5803|5808.8|5802.8|5809|5803|5808.8|5802.8|1
1632972720000|2021-09-30 03:32:00|5809.3|5803.3|5810.3|5804.3|5810.3|5804.3|5808.8|5802.8|9
1632972740000|2021-09-30 03:32:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|1
1632972750000|2021-09-30 03:32:30|5811.1|5805.1|5811.3|5805.3|5811.3|5805.3|5809.8|5803.8|3
1632972760000|2021-09-30 03:32:40|5810.3|5804.3|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|2
1632972790000|2021-09-30 03:33:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1632972800000|2021-09-30 03:33:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1632972810000|2021-09-30 03:33:30|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|0
1632972900000|2021-09-30 03:35:00|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1632972920000|2021-09-30 03:35:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1632972940000|2021-09-30 03:35:40|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1632972970000|2021-09-30 03:36:10|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|2
1632972990000|2021-09-30 03:36:30|5813.6|5807.6|5813.8|5807.8|5813.8|5807.8|5813.6|5807.6|0
1632973010000|2021-09-30 03:36:50|5813.3|5807.3|5813.8|5807.8|5814.5|5808.5|5813.3|5807.3|6
1632973030000|2021-09-30 03:37:10|5813.5|5807.5|5812.8|5806.8|5813.5|5807.5|5812.8|5806.8|0
1632973050000|2021-09-30 03:37:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1632973060000|2021-09-30 03:37:40|5813.1|5807.1|5814.3|5808.3|5814.3|5808.3|5813.1|5807.1|5
1632973070000|2021-09-30 03:37:50|5814.6|5808.6|5814.8|5808.8|5814.8|5808.8|5814.6|5808.6|0
1632973120000|2021-09-30 03:38:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|2
1632973140000|2021-09-30 03:39:00|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|1
1632973240000|2021-09-30 03:40:40|5815.6|5809.6|5815.3|5809.3|5815.6|5809.6|5815.3|5809.3|1
1632973310000|2021-09-30 03:41:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|3
1632973440000|2021-09-30 03:44:00|5815.5|5809.5|5815.8|5809.8|5815.8|5809.8|5815.5|5809.5|0
1632973460000|2021-09-30 03:44:20|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1632973520000|2021-09-30 03:45:20|5815|5809|5816.8|5810.8|5816.8|5810.8|5815|5809|1
1632973550000|2021-09-30 03:45:50|5817.8|5811.8|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|2
1632973570000|2021-09-30 03:46:10|5816.6|5810.6|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1632973580000|2021-09-30 03:46:20|5817.1|5811.1|5816.8|5810.8|5817.1|5811.1|5816.8|5810.8|1
1632973640000|2021-09-30 03:47:20|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|0
1632973680000|2021-09-30 03:48:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632973700000|2021-09-30 03:48:20|5815.8|5809.8|5816|5810|5816|5810|5815.3|5809.3|0
1632973710000|2021-09-30 03:48:30|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|0
1632973730000|2021-09-30 03:48:50|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632973750000|2021-09-30 03:49:10|5815.6|5809.6|5814.3|5808.3|5815.6|5809.6|5814.3|5808.3|0
1632973760000|2021-09-30 03:49:20|5814.6|5808.6|5814.8|5808.8|5814.8|5808.8|5814.6|5808.6|0
1632973770000|2021-09-30 03:49:30|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|0
1632973780000|2021-09-30 03:49:40|5815.8|5809.8|5814.8|5808.8|5816.3|5810.3|5814.8|5808.8|0
1632973970000|2021-09-30 03:52:50|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|0
1632974000000|2021-09-30 03:53:20|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1632974030000|2021-09-30 03:53:50|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632974040000|2021-09-30 03:54:00|5815.8|5809.8|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632974220000|2021-09-30 03:57:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1632974230000|2021-09-30 03:57:10|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|0
1632974240000|2021-09-30 03:57:20|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632974290000|2021-09-30 03:58:10|5816|5810|5816.3|5810.3|5816.3|5810.3|5816|5810|0
1632974330000|2021-09-30 03:58:50|5815.8|5809.8|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632974400000|2021-09-30 04:00:00|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1632974470000|2021-09-30 04:01:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632974490000|2021-09-30 04:01:30|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1632974610000|2021-09-30 04:03:30|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1632974620000|2021-09-30 04:03:40|5816.4|5810.4|5816.8|5810.8|5816.8|5810.8|5816.4|5810.4|0
1632974650000|2021-09-30 04:04:10|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1632974720000|2021-09-30 04:05:20|5816.5|5810.5|5815.8|5809.8|5816.5|5810.5|5815.8|5809.8|0
1632974740000|2021-09-30 04:05:40|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1632974820000|2021-09-30 04:07:00|5815.8|5809.8|5816.5|5810.5|5816.8|5810.8|5815.8|5809.8|1
1632974830000|2021-09-30 04:07:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1632974840000|2021-09-30 04:07:20|5815.8|5809.8|5816.8|5810.8|5816.8|5810.8|5815.8|5809.8|0
1632974850000|2021-09-30 04:07:30|5817.1|5811.1|5816.8|5810.8|5817.1|5811.1|5816.8|5810.8|0
1632974860000|2021-09-30 04:07:40|5815.8|5809.8|5816.8|5810.8|5816.8|5810.8|5815.8|5809.8|0
1632974890000|2021-09-30 04:08:10|5816.5|5810.5|5816.3|5810.3|5816.5|5810.5|5816.3|5810.3|0
1632974900000|2021-09-30 04:08:20|5816.6|5810.6|5815.3|5809.3|5816.6|5810.6|5815.3|5809.3|1
1632974910000|2021-09-30 04:08:30|5815|5809|5815|5809|5815|5809|5815|5809|0
1632974950000|2021-09-30 04:09:10|5814.8|5808.8|5815|5809|5815|5809|5814.8|5808.8|0
1632974990000|2021-09-30 04:09:50|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632975160000|2021-09-30 04:12:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|2
1632975180000|2021-09-30 04:13:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1632975240000|2021-09-30 04:14:00|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|0
1632975270000|2021-09-30 04:14:30|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1632975300000|2021-09-30 04:15:00|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1632975320000|2021-09-30 04:15:20|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|0
1632975340000|2021-09-30 04:15:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|426
1632975370000|2021-09-30 04:16:10|5818|5812|5818.6|5812.6|5819.1|5813.1|5818|5812|6
1632975400000|2021-09-30 04:16:40|5818.5|5812.5|5818|5812|5818.5|5812.5|5818|5812|0
1632975410000|2021-09-30 04:16:50|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632975430000|2021-09-30 04:17:10|5818.6|5812.6|5819.1|5813.1|5819.1|5813.1|5818.3|5812.3|0
1632975500000|2021-09-30 04:18:20|5818|5812|5818|5812|5818|5812|5818|5812|1
1632975510000|2021-09-30 04:18:30|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632975520000|2021-09-30 04:18:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632975540000|2021-09-30 04:19:00|5817.3|5811.3|5817.6|5811.6|5817.6|5811.6|5817.3|5811.3|0
1632975570000|2021-09-30 04:19:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1632975600000|2021-09-30 04:20:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632975630000|2021-09-30 04:20:30|5818|5812|5817.1|5811.1|5818|5812|5817.1|5811.1|0
1632975680000|2021-09-30 04:21:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|2
1632975690000|2021-09-30 04:21:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1632975710000|2021-09-30 04:21:50|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632975730000|2021-09-30 04:22:10|5816.3|5810.3|5816.1|5810.1|5816.3|5810.3|5816.1|5810.1|0
1632975750000|2021-09-30 04:22:30|5816.5|5810.5|5816.6|5810.6|5816.6|5810.6|5816.5|5810.5|0
1632975760000|2021-09-30 04:22:40|5817|5811|5817.1|5811.1|5817.1|5811.1|5817|5811|0
1632975800000|2021-09-30 04:23:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632975820000|2021-09-30 04:23:40|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|1
1632975910000|2021-09-30 04:25:10|||||||||1
1632975970000|2021-09-30 04:26:10|||||||||1
1632976050000|2021-09-30 04:27:30|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|2
1632976060000|2021-09-30 04:27:40|5814.8|5808.8|5815.1|5809.1|5815.1|5809.1|5814.8|5808.8|0
1632976070000|2021-09-30 04:27:50|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|2
1632976080000|2021-09-30 04:28:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1632976090000|2021-09-30 04:28:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1632976100000|2021-09-30 04:28:20|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|1
1632976170000|2021-09-30 04:29:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|1
1632976180000|2021-09-30 04:29:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632976200000|2021-09-30 04:30:00|5817.5|5811.5|5817.6|5811.6|5817.6|5811.6|5817.5|5811.5|0
1632976220000|2021-09-30 04:30:20|5816.5|5810.5|5816.1|5810.1|5816.5|5810.5|5816.1|5810.1|0
1632976230000|2021-09-30 04:30:30|5816.5|5810.5|5817.1|5811.1|5817.1|5811.1|5816.1|5810.1|0
1632976260000|2021-09-30 04:31:00|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1632976270000|2021-09-30 04:31:10|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1632976300000|2021-09-30 04:31:40|5817.6|5811.6|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|0
1632976390000|2021-09-30 04:33:10|5816.3|5810.3|5816.1|5810.1|5816.3|5810.3|5816.1|5810.1|0
1632976520000|2021-09-30 04:35:20|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632976540000|2021-09-30 04:35:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1632976730000|2021-09-30 04:38:50|5816.6|5810.6|5817.6|5811.6|5817.6|5811.6|5816.6|5810.6|0
1632976770000|2021-09-30 04:39:30|5818|5812|5818|5812|5818|5812|5818|5812|1
1632976900000|2021-09-30 04:41:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632976980000|2021-09-30 04:43:00|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1632977040000|2021-09-30 04:44:00|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1632977070000|2021-09-30 04:44:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632977080000|2021-09-30 04:44:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|3
1632977090000|2021-09-30 04:44:50|5817.5|5811.5|5817.1|5811.1|5817.5|5811.5|5817.1|5811.1|0
1632977210000|2021-09-30 04:46:50|5817.7|5811.7|5818|5812|5819.1|5813.1|5817.7|5811.7|4
1632977280000|2021-09-30 04:48:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1632977290000|2021-09-30 04:48:10|5818|5812|5819|5813|5819|5813|5818|5812|0
1632977330000|2021-09-30 04:48:50|5819.5|5813.5|5818.1|5812.1|5819.5|5813.5|5818.1|5812.1|1
1632977380000|2021-09-30 04:49:40|5817.6|5811.6|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|0
1632977480000|2021-09-30 04:51:20|5817.6|5811.6|5817.8|5811.8|5818.1|5812.1|5817.6|5811.6|0
1632977490000|2021-09-30 04:51:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632977520000|2021-09-30 04:52:00|5819|5813|5819|5813|5819|5813|5819|5813|0
1632977580000|2021-09-30 04:53:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632977590000|2021-09-30 04:53:10|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632977660000|2021-09-30 04:54:20|5819.3|5813.3|5819.1|5813.1|5819.3|5813.3|5819.1|5813.1|0
1632977680000|2021-09-30 04:54:40|5818.8|5812.8|5818.6|5812.6|5818.8|5812.8|5818.6|5812.6|0
1632977720000|2021-09-30 04:55:20|5819|5813|5819.1|5813.1|5819.1|5813.1|5819|5813|0
1632977790000|2021-09-30 04:56:30|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632977810000|2021-09-30 04:56:50|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632977840000|2021-09-30 04:57:20|5818.6|5812.6|5819|5813|5819|5813|5818.6|5812.6|0
1632977940000|2021-09-30 04:59:00|5819.3|5813.3|5818.1|5812.1|5819.3|5813.3|5818.1|5812.1|0
1632977960000|2021-09-30 04:59:20|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|0
1632977970000|2021-09-30 04:59:30|5819.5|5813.5|5818|5812|5819.5|5813.5|5818|5812|2
1632977980000|2021-09-30 04:59:40|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|0
1632978000000|2021-09-30 05:00:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5817.8|5811.8|0
1632978090000|2021-09-30 05:01:30|5816.6|5810.6|5817.6|5811.6|5818.1|5812.1|5816.6|5810.6|2
1632978100000|2021-09-30 05:01:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632978120000|2021-09-30 05:02:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1632978130000|2021-09-30 05:02:10|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.3|5812.3|0
1632978260000|2021-09-30 05:04:20|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|4
1632978480000|2021-09-30 05:08:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632978510000|2021-09-30 05:08:30|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632978540000|2021-09-30 05:09:00|5818.5|5812.5|5818.6|5812.6|5818.6|5812.6|5818.5|5812.5|0
1632978550000|2021-09-30 05:09:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632978560000|2021-09-30 05:09:20|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1632978570000|2021-09-30 05:09:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1632978660000|2021-09-30 05:11:00|5820.5|5814.5|5819.6|5813.6|5820.5|5814.5|5819.6|5813.6|12
1632978720000|2021-09-30 05:12:00|||||||||1
1632978730000|2021-09-30 05:12:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1632978760000|2021-09-30 05:12:40|5819.3|5813.3|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|1
1632978770000|2021-09-30 05:12:50|5819.5|5813.5|5820.1|5814.1|5820.1|5814.1|5819.5|5813.5|1
1632978780000|2021-09-30 05:13:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632978800000|2021-09-30 05:13:20|5819.5|5813.5|5820.1|5814.1|5820.1|5814.1|5819.5|5813.5|0
1632978840000|2021-09-30 05:14:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5818.6|5812.6|0
1632978850000|2021-09-30 05:14:10|5819.5|5813.5|5819.1|5813.1|5819.6|5813.6|5818.6|5812.6|1
1632978880000|2021-09-30 05:14:40|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632978900000|2021-09-30 05:15:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1632978970000|2021-09-30 05:16:10|5819.6|5813.6|5820|5814|5820.1|5814.1|5819.6|5813.6|0
1632979010000|2021-09-30 05:16:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|1
1632979020000|2021-09-30 05:17:00|5821|5815|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1632979030000|2021-09-30 05:17:10|5821.1|5815.1|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|0
1632979040000|2021-09-30 05:17:20|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|1
1632979080000|2021-09-30 05:18:00|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1632979090000|2021-09-30 05:18:10|||||||||10
1632979100000|2021-09-30 05:18:20|||||||||10
1632979140000|2021-09-30 05:19:00|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1632979240000|2021-09-30 05:20:40|5820|5814|5819.1|5813.1|5820|5814|5818.6|5812.6|0
1632979260000|2021-09-30 05:21:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|1
1632979270000|2021-09-30 05:21:10|5819.3|5813.3|5819.1|5813.1|5819.3|5813.3|5819.1|5813.1|0
1632979280000|2021-09-30 05:21:20|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1632979320000|2021-09-30 05:22:00|5819|5813|5818.6|5812.6|5819|5813|5818.6|5812.6|0
1632979330000|2021-09-30 05:22:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979350000|2021-09-30 05:22:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|3
1632979360000|2021-09-30 05:22:40|5817.3|5811.3|5817.1|5811.1|5817.3|5811.3|5817.1|5811.1|0
1632979410000|2021-09-30 05:23:30|5817.5|5811.5|5818.6|5812.6|5818.6|5812.6|5817.5|5811.5|1
1632979420000|2021-09-30 05:23:40|5818.3|5812.3|5818.1|5812.1|5818.3|5812.3|5818.1|5812.1|0
1632979430000|2021-09-30 05:23:50|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5818.5|5812.5|0
1632979440000|2021-09-30 05:24:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|0
1632979490000|2021-09-30 05:24:50|5818.5|5812.5|5818.6|5812.6|5818.6|5812.6|5818.5|5812.5|0
1632979500000|2021-09-30 05:25:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979520000|2021-09-30 05:25:20|5817.8|5811.8|5818|5812|5818|5812|5817.8|5811.8|2
1632979530000|2021-09-30 05:25:30|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979550000|2021-09-30 05:25:50|5817.6|5811.6|5818|5812|5818|5812|5817.6|5811.6|2
1632979560000|2021-09-30 05:26:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979610000|2021-09-30 05:26:50|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1632979620000|2021-09-30 05:27:00|5819.5|5813.5|5819.1|5813.1|5819.5|5813.5|5819.1|5813.1|1
1632979650000|2021-09-30 05:27:30|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632979700000|2021-09-30 05:28:20|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1632979740000|2021-09-30 05:29:00|5820|5814|5820|5814|5820|5814|5820|5814|0
1632979750000|2021-09-30 05:29:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|2
1632979800000|2021-09-30 05:30:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5818.5|5812.5|1
1632979820000|2021-09-30 05:30:20|5818.8|5812.8|5818.1|5812.1|5818.8|5812.8|5818.1|5812.1|0
1632979830000|2021-09-30 05:30:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1632979850000|2021-09-30 05:30:50|5818.3|5812.3|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1632979860000|2021-09-30 05:31:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1632979870000|2021-09-30 05:31:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1632979880000|2021-09-30 05:31:20|5818.6|5812.6|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|0
1632979900000|2021-09-30 05:31:40|5818.5|5812.5|5818.5|5812.5|5819.1|5813.1|5818.5|5812.5|1
1632979910000|2021-09-30 05:31:50|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1632979980000|2021-09-30 05:33:00|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|1
1632980000000|2021-09-30 05:33:20|5817.1|5811.1|5816.1|5810.1|5817.6|5811.6|5815.1|5809.1|4
1632980010000|2021-09-30 05:33:30|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|0
1632980020000|2021-09-30 05:33:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1632980030000|2021-09-30 05:33:50|5816.1|5810.1|5816.1|5810.1|5816.6|5810.6|5815.8|5809.8|0
1632980040000|2021-09-30 05:34:00|5815.8|5809.8|5816.6|5810.6|5816.6|5810.6|5815.6|5809.6|0
1632980050000|2021-09-30 05:34:10|5816.3|5810.3|5815.1|5809.1|5816.3|5810.3|5814.1|5808.1|5
1632980060000|2021-09-30 05:34:20|5814.6|5808.6|5809.3|5803.3|5815.1|5809.1|5809.3|5803.3|11
1632980080000|2021-09-30 05:34:40|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1632980090000|2021-09-30 05:34:50|5810|5804|5807.1|5801.1|5811.1|5805.1|5806.6|5800.6|39
1632980100000|2021-09-30 05:35:00|5807.8|5801.8|5808.3|5802.3|5808.3|5802.3|5807.8|5801.8|0
1632980110000|2021-09-30 05:35:10|5807.8|5801.8|5806.6|5800.6|5807.8|5801.8|5806.6|5800.6|0
1632980120000|2021-09-30 05:35:20|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1632980130000|2021-09-30 05:35:30|5806.5|5800.5|5809.1|5803.1|5809.1|5803.1|5806.5|5800.5|2
1632980150000|2021-09-30 05:35:50|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1632980160000|2021-09-30 05:36:00|5809.1|5803.1|5809.6|5803.6|5809.6|5803.6|5809.1|5803.1|0
1632980170000|2021-09-30 05:36:10|5809.5|5803.5|5809.6|5803.6|5809.6|5803.6|5809.5|5803.5|0
1632980200000|2021-09-30 05:36:40|5808.7|5802.7|5810.1|5804.1|5810.1|5804.1|5808.7|5802.7|1
1632980210000|2021-09-30 05:36:50|5810.8|5804.8|5810.1|5804.1|5810.8|5804.8|5809.6|5803.6|0
1632980220000|2021-09-30 05:37:00|5810.6|5804.6|5810.1|5804.1|5810.6|5804.6|5810.1|5804.1|0
1632980240000|2021-09-30 05:37:20|5810.5|5804.5|5810.6|5804.6|5810.6|5804.6|5810.1|5804.1|0
1632980250000|2021-09-30 05:37:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980280000|2021-09-30 05:38:00|5810.7|5804.7|5812.1|5806.1|5812.1|5806.1|5810.7|5804.7|1
1632980290000|2021-09-30 05:38:10|5812.3|5806.3|5812.6|5806.6|5813.1|5807.1|5812.3|5806.3|1
1632980300000|2021-09-30 05:38:20|5812.1|5806.1|5813|5807|5813|5807|5812.1|5806.1|0
1632980310000|2021-09-30 05:38:30|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1632980340000|2021-09-30 05:39:00|5814.1|5808.1|5812.6|5806.6|5814.1|5808.1|5812.6|5806.6|1
1632980350000|2021-09-30 05:39:10|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980360000|2021-09-30 05:39:20|5812.1|5806.1|5812.1|5806.1|5812.5|5806.5|5811.6|5805.6|0
1632980380000|2021-09-30 05:39:40|5811.8|5805.8|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1632980390000|2021-09-30 05:39:50|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1632980400000|2021-09-30 05:40:00|5812.2|5806.2|5811.1|5805.1|5812.5|5806.5|5810.8|5804.8|5
1632980410000|2021-09-30 05:40:10|5810.8|5804.8|5809.6|5803.6|5810.8|5804.8|5809.6|5803.6|0
1632980420000|2021-09-30 05:40:20|5809.3|5803.3|5809.1|5803.1|5809.3|5803.3|5809.1|5803.1|0
1632980430000|2021-09-30 05:40:30|5808.8|5802.8|5809.1|5803.1|5810.1|5804.1|5808.8|5802.8|2
1632980440000|2021-09-30 05:40:40|5809|5803|5809.1|5803.1|5809.6|5803.6|5809|5803|0
1632980450000|2021-09-30 05:40:50|5808.6|5802.6|5809.1|5803.1|5809.1|5803.1|5808.6|5802.6|0
1632980460000|2021-09-30 05:41:00|5808.8|5802.8|5809.1|5803.1|5809.1|5803.1|5808.8|5802.8|0
1632980470000|2021-09-30 05:41:10|5808.6|5802.6|5806.8|5800.8|5809.1|5803.1|5805.6|5799.6|58
1632980480000|2021-09-30 05:41:20|5806.6|5800.6|5806.8|5800.8|5806.8|5800.8|5806.6|5800.6|1
1632980490000|2021-09-30 05:41:30|5807.3|5801.3|5805.6|5799.6|5807.3|5801.3|5805.6|5799.6|5
1632980500000|2021-09-30 05:41:40|5806|5800|5803.6|5797.6|5806.1|5800.1|5803.6|5797.6|20
1632980510000|2021-09-30 05:41:50|5803.3|5797.3|5802.3|5796.3|5803.3|5797.3|5802.3|5796.3|0
1632980520000|2021-09-30 05:42:00|5802|5796|5801.6|5795.6|5802.8|5796.8|5801.6|5795.6|16
1632980530000|2021-09-30 05:42:10|5802.1|5796.1|5802.3|5796.3|5802.3|5796.3|5802.1|5796.1|0
1632980540000|2021-09-30 05:42:20|5802.5|5796.5|5802.8|5796.8|5802.8|5796.8|5802.5|5796.5|1
1632980580000|2021-09-30 05:43:00|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|0
1632980620000|2021-09-30 05:43:40|5803.1|5797.1|5801.6|5795.6|5803.1|5797.1|5801.6|5795.6|2
1632980630000|2021-09-30 05:43:50|5801.5|5795.5|5800.8|5794.8|5801.5|5795.5|5800.6|5794.6|1
1632980640000|2021-09-30 05:44:00|5800.6|5794.6|5800.1|5794.1|5800.6|5794.6|5800.1|5794.1|0
1632980650000|2021-09-30 05:44:10|5800.8|5794.8|5801.1|5795.1|5801.6|5795.6|5800.8|5794.8|0
1632980670000|2021-09-30 05:44:30|5801.2|5795.2|5802.8|5796.8|5802.8|5796.8|5801.2|5795.2|1
1632980690000|2021-09-30 05:44:50|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5801.7|5795.7|1
1632980710000|2021-09-30 05:45:10|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|0
1632980720000|2021-09-30 05:45:20|5802.5|5796.5|5802.3|5796.3|5802.7|5796.7|5801.7|5795.7|0
1632980730000|2021-09-30 05:45:30|5802.2|5796.2|5801.7|5795.7|5802.2|5796.2|5801.2|5795.2|1
1632980750000|2021-09-30 05:45:50|5802.3|5796.3|5803.2|5797.2|5803.2|5797.2|5802.3|5796.3|0
1632980760000|2021-09-30 05:46:00|5802.8|5796.8|5802.5|5796.5|5802.8|5796.8|5802.5|5796.5|0
1632980770000|2021-09-30 05:46:10|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5801.7|5795.7|1
1632980780000|2021-09-30 05:46:20|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|2
1632980790000|2021-09-30 05:46:30|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.3|5796.3|0
1632980800000|2021-09-30 05:46:40|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|1
1632980810000|2021-09-30 05:46:50|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.8|5796.8|0
1632980820000|2021-09-30 05:47:00|5802.8|5796.8|5801.2|5795.2|5802.8|5796.8|5801.2|5795.2|0
1632980830000|2021-09-30 05:47:10|5800.7|5794.7|5800.7|5794.7|5801|5795|5800.3|5794.3|1
1632980840000|2021-09-30 05:47:20|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632980850000|2021-09-30 05:47:30|5800.7|5794.7|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632980860000|2021-09-30 05:47:40|5799.2|5793.2|5800.8|5794.8|5800.8|5794.8|5799.2|5793.2|3
1632980880000|2021-09-30 05:48:00|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5799.2|5793.2|3
1632980890000|2021-09-30 05:48:10|5800.3|5794.3|5802.2|5796.2|5802.3|5796.3|5800.3|5794.3|8
1632980900000|2021-09-30 05:48:20|5801.7|5795.7|5802.3|5796.3|5802.3|5796.3|5801.7|5795.7|0
1632980910000|2021-09-30 05:48:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.3|5796.3|0
1632980920000|2021-09-30 05:48:40|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1632980930000|2021-09-30 05:48:50|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632980940000|2021-09-30 05:49:00|5803.3|5797.3|5803.2|5797.2|5803.3|5797.3|5803.2|5797.2|0
1632980950000|2021-09-30 05:49:10|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|1
1632980960000|2021-09-30 05:49:20|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.8|5796.8|0
1632980990000|2021-09-30 05:49:50|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|0
1632981000000|2021-09-30 05:50:00|5801.8|5795.8|5801.7|5795.7|5801.8|5795.8|5801.3|5795.3|0
1632981010000|2021-09-30 05:50:10|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632981030000|2021-09-30 05:50:30|5802.3|5796.3|5801.3|5795.3|5802.3|5796.3|5801.3|5795.3|1
1632981050000|2021-09-30 05:50:50|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632981070000|2021-09-30 05:51:10|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1632981100000|2021-09-30 05:51:40|5800.3|5794.3|5800.7|5794.7|5800.7|5794.7|5800.3|5794.3|0
1632981120000|2021-09-30 05:52:00|5800.2|5794.2|5801|5795|5801.2|5795.2|5800.2|5794.2|2
1632981130000|2021-09-30 05:52:10|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632981140000|2021-09-30 05:52:20|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632981150000|2021-09-30 05:52:30|5801.4|5795.4|5800.2|5794.2|5801.4|5795.4|5800|5794|6
1632981160000|2021-09-30 05:52:40|5800.3|5794.3|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|5
1632981180000|2021-09-30 05:53:00|5800|5794|5800.2|5794.2|5800.2|5794.2|5800|5794|0
1632981190000|2021-09-30 05:53:10|5800|5794|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632981210000|2021-09-30 05:53:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632981220000|2021-09-30 05:53:40|5799.3|5793.3|5797.7|5791.7|5799.3|5793.3|5797.7|5791.7|0
1632981240000|2021-09-30 05:54:00|5799.7|5793.7|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|2
1632981250000|2021-09-30 05:54:10|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632981260000|2021-09-30 05:54:20|5800.7|5794.7|5799.7|5793.7|5800.7|5794.7|5799.7|5793.7|0
1632981270000|2021-09-30 05:54:30|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632981280000|2021-09-30 05:54:40|5799.7|5793.7|5800|5794|5800|5794|5799.7|5793.7|0
1632981300000|2021-09-30 05:55:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632981310000|2021-09-30 05:55:10|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632981320000|2021-09-30 05:55:20|5799.2|5793.2|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|1
1632981340000|2021-09-30 05:55:40|5797.7|5791.7|5797.3|5791.3|5798.2|5792.2|5796.7|5790.7|1
1632981350000|2021-09-30 05:55:50|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5797.2|5791.2|0
1632981360000|2021-09-30 05:56:00|5798|5792|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|0
1632981370000|2021-09-30 05:56:10|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1632981380000|2021-09-30 05:56:20|5798.3|5792.3|5799.7|5793.7|5799.7|5793.7|5798.2|5792.2|2
1632981390000|2021-09-30 05:56:30|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|0
1632981400000|2021-09-30 05:56:40|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|0
1632981410000|2021-09-30 05:56:50|5799.3|5793.3|5799.7|5793.7|5799.7|5793.7|5799.3|5793.3|0
1632981420000|2021-09-30 05:57:00|5798.8|5792.8|5798.2|5792.2|5798.8|5792.8|5798.2|5792.2|0
1632981440000|2021-09-30 05:57:20|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|1
1632981450000|2021-09-30 05:57:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632981460000|2021-09-30 05:57:40|5798.8|5792.8|5800.2|5794.2|5800.2|5794.2|5798.8|5792.8|1
1632981470000|2021-09-30 05:57:50|5800.5|5794.5|5800.2|5794.2|5800.5|5794.5|5800.2|5794.2|0
1632981480000|2021-09-30 05:58:00|5799.7|5793.7|5800.7|5794.7|5801.2|5795.2|5799.7|5793.7|1
1632981490000|2021-09-30 05:58:10|5803.2|5797.2|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|9
1632981500000|2021-09-30 05:58:20|5803.7|5797.7|5803.2|5797.2|5803.7|5797.7|5802.5|5796.5|2
1632981510000|2021-09-30 05:58:30|5802.8|5796.8|5802.8|5796.8|5803.2|5797.2|5802.8|5796.8|0
1632981520000|2021-09-30 05:58:40|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632981540000|2021-09-30 05:59:00|5802.5|5796.5|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|0
1632981560000|2021-09-30 05:59:20|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632981580000|2021-09-30 05:59:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981600000|2021-09-30 06:00:00|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981610000|2021-09-30 06:00:10|5804|5798|5803.2|5797.2|5804|5798|5802.7|5796.7|24
1632981630000|2021-09-30 06:00:30|5803.5|5797.5|5802.7|5796.7|5803.7|5797.7|5802.7|5796.7|8
1632981650000|2021-09-30 06:00:50|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|0
1632981670000|2021-09-30 06:01:10|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5801.7|5795.7|0
1632981680000|2021-09-30 06:01:20|5801.8|5795.8|5801.7|5795.7|5801.8|5795.8|5801.7|5795.7|0
1632981690000|2021-09-30 06:01:30|5802|5796|5802.7|5796.7|5802.7|5796.7|5802|5796|0
1632981700000|2021-09-30 06:01:40|5802.5|5796.5|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632981710000|2021-09-30 06:01:50|5802.8|5796.8|5802.8|5796.8|5803.7|5797.7|5802.7|5796.7|1
1632981720000|2021-09-30 06:02:00|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1632981750000|2021-09-30 06:02:30|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1632981760000|2021-09-30 06:02:40|5804|5798|5803.7|5797.7|5804|5798|5803.2|5797.2|8
1632981770000|2021-09-30 06:02:50|5803.2|5797.2|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|4
1632981780000|2021-09-30 06:03:00|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|27
1632981820000|2021-09-30 06:03:40|5803.3|5797.3|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|0
1632981830000|2021-09-30 06:03:50|5802.2|5796.2|5801.2|5795.2|5802.2|5796.2|5801.2|5795.2|1
1632981840000|2021-09-30 06:04:00|5801|5795|5801.5|5795.5|5801.7|5795.7|5800.5|5794.5|1
1632981850000|2021-09-30 06:04:10|5801.3|5795.3|5800.7|5794.7|5801.5|5795.5|5800.2|5794.2|0
1632981860000|2021-09-30 06:04:20|5800.5|5794.5|5798.7|5792.7|5800.7|5794.7|5798.7|5792.7|1
1632981870000|2021-09-30 06:04:30|5798.3|5792.3|5797.7|5791.7|5798.3|5792.3|5797.7|5791.7|0
1632981890000|2021-09-30 06:04:50|5797.3|5791.3|5798|5792|5798|5792|5797.3|5791.3|1
1632981900000|2021-09-30 06:05:00|5798.2|5792.2|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|0
1632981910000|2021-09-30 06:05:10|5798.8|5792.8|5797.7|5791.7|5798.8|5792.8|5797.7|5791.7|0
1632981930000|2021-09-30 06:05:30|5797.3|5791.3|5797.2|5791.2|5797.3|5791.3|5797.2|5791.2|0
1632981940000|2021-09-30 06:05:40|5797.3|5791.3|5797.7|5791.7|5797.7|5791.7|5797.3|5791.3|3
1632981950000|2021-09-30 06:05:50|5798|5792|5799.2|5793.2|5799.7|5793.7|5798|5792|0
1632981960000|2021-09-30 06:06:00|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|3
1632981970000|2021-09-30 06:06:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632981980000|2021-09-30 06:06:20|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|2
1632981990000|2021-09-30 06:06:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982000000|2021-09-30 06:06:40|5800|5794|5800.2|5794.2|5800.2|5794.2|5798.5|5792.5|1
1632982020000|2021-09-30 06:07:00|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.5|5793.5|0
1632982030000|2021-09-30 06:07:10|||||||||1
1632982050000|2021-09-30 06:07:30|5800|5794|5800.2|5794.2|5800.2|5794.2|5800|5794|0
1632982070000|2021-09-30 06:07:50|5799.8|5793.8|5799.7|5793.7|5799.8|5793.8|5799.7|5793.7|0
1632982090000|2021-09-30 06:08:10|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632982100000|2021-09-30 06:08:20|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982110000|2021-09-30 06:08:30|5800.2|5794.2|5800.3|5794.3|5800.7|5794.7|5800.2|5794.2|1
1632982120000|2021-09-30 06:08:40|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.5|5794.5|0
1632982130000|2021-09-30 06:08:50|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632982140000|2021-09-30 06:09:00|5801.7|5795.7|5803.2|5797.2|5803.2|5797.2|5801.7|5795.7|1
1632982150000|2021-09-30 06:09:10|5802.5|5796.5|5803.7|5797.7|5803.7|5797.7|5802.5|5796.5|1
1632982200000|2021-09-30 06:10:00|5804.2|5798.2|5802.2|5796.2|5804.2|5798.2|5802.2|5796.2|4
1632982220000|2021-09-30 06:10:20|5802.5|5796.5|5802.7|5796.7|5803.2|5797.2|5802.5|5796.5|0
1632982230000|2021-09-30 06:10:30|5803|5797|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|0
1632982250000|2021-09-30 06:10:50|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|1
1632982260000|2021-09-30 06:11:00|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|0
1632982270000|2021-09-30 06:11:10|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5799.2|5793.2|0
1632982280000|2021-09-30 06:11:20|5801|5795|5799.8|5793.8|5801|5795|5799.8|5793.8|1
1632982290000|2021-09-30 06:11:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|0
1632982310000|2021-09-30 06:11:50|5799.3|5793.3|5799.2|5793.2|5799.3|5793.3|5799.2|5793.2|0
1632982320000|2021-09-30 06:12:00|5800.2|5794.2|5801.2|5795.2|5801.2|5795.2|5800.2|5794.2|5
1632982330000|2021-09-30 06:12:10|5800.8|5794.8|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632982340000|2021-09-30 06:12:20|5800.8|5794.8|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632982350000|2021-09-30 06:12:30|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632982360000|2021-09-30 06:12:40|5800.8|5794.8|5800.7|5794.7|5800.8|5794.8|5800.7|5794.7|0
1632982370000|2021-09-30 06:12:50|5800.3|5794.3|5799.7|5793.7|5801|5795|5799.7|5793.7|1
1632982390000|2021-09-30 06:13:10|5800|5794|5800|5794|5800.2|5794.2|5799.3|5793.3|2
1632982400000|2021-09-30 06:13:20|5800.2|5794.2|5800.3|5794.3|5800.7|5794.7|5799.7|5793.7|1
1632982410000|2021-09-30 06:13:30|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632982420000|2021-09-30 06:13:40|5799.8|5793.8|5800.7|5794.7|5800.7|5794.7|5799.8|5793.8|2
1632982430000|2021-09-30 06:13:50|5801.2|5795.2|5801.7|5795.7|5801.7|5795.7|5801.2|5795.2|0
1632982440000|2021-09-30 06:14:00|5802|5796|5801.7|5795.7|5802|5796|5801.7|5795.7|0
1632982450000|2021-09-30 06:14:10|5802|5796|5802.2|5796.2|5802.7|5796.7|5802|5796|1
1632982460000|2021-09-30 06:14:20|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|6
1632982470000|2021-09-30 06:14:30|5803.2|5797.2|5803.2|5797.2|5803.7|5797.7|5802.7|5796.7|0
1632982480000|2021-09-30 06:14:40|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|0
1632982490000|2021-09-30 06:14:50|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|1
1632982500000|2021-09-30 06:15:00|5803.7|5797.7|5803.5|5797.5|5803.7|5797.7|5803.2|5797.2|1
1632982520000|2021-09-30 06:15:20|5803.8|5797.8|5803|5797|5803.8|5797.8|5803|5797|1
1632982530000|2021-09-30 06:15:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1632982540000|2021-09-30 06:15:40|5802.2|5796.2|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|1
1632982550000|2021-09-30 06:15:50|5803|5797|5801.7|5795.7|5803.2|5797.2|5801.7|5795.7|0
1632982560000|2021-09-30 06:16:00|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1632982570000|2021-09-30 06:16:10|5801.5|5795.5|5801.7|5795.7|5801.7|5795.7|5801.2|5795.2|0
1632982580000|2021-09-30 06:16:20|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1632982590000|2021-09-30 06:16:30|5800|5794|5799.2|5793.2|5800.2|5794.2|5799.2|5793.2|1
1632982600000|2021-09-30 06:16:40|5798.2|5792.2|5798.2|5792.2|5798.3|5792.3|5797.5|5791.5|1
1632982610000|2021-09-30 06:16:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1632982620000|2021-09-30 06:17:00|5798.2|5792.2|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|0
1632982640000|2021-09-30 06:17:20|5799.7|5793.7|5800.7|5794.7|5801.2|5795.2|5799.7|5793.7|2
1632982660000|2021-09-30 06:17:40|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632982670000|2021-09-30 06:17:50|5800.3|5794.3|5800.7|5794.7|5801.7|5795.7|5800.2|5794.2|2
1632982680000|2021-09-30 06:18:00|5801|5795|5801.2|5795.2|5801.2|5795.2|5801|5795|1
1632982690000|2021-09-30 06:18:10|5801.3|5795.3|5801|5795|5801.5|5795.5|5800.7|5794.7|0
1632982700000|2021-09-30 06:18:20|5801.2|5795.2|5801|5795|5801.2|5795.2|5800.7|5794.7|1
1632982710000|2021-09-30 06:18:30|5801.2|5795.2|5800.5|5794.5|5801.2|5795.2|5799.7|5793.7|1
1632982720000|2021-09-30 06:18:40|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1632982730000|2021-09-30 06:18:50|5801|5795|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|0
1632982740000|2021-09-30 06:19:00|5800.2|5794.2|5803.2|5797.2|5804.2|5798.2|5800.2|5794.2|8
1632982750000|2021-09-30 06:19:10|5802.8|5796.8|5802.7|5796.7|5803.2|5797.2|5802.2|5796.2|12
1632982770000|2021-09-30 06:19:30|||||||||1
1632982780000|2021-09-30 06:19:40|5803|5797|5803.7|5797.7|5804.2|5798.2|5802.7|5796.7|0
1632982790000|2021-09-30 06:19:50|5803.5|5797.5|5803.3|5797.3|5803.5|5797.5|5802.7|5796.7|0
1632982800000|2021-09-30 06:20:00|5803.7|5797.7|5803.5|5797.5|5804|5798|5803.2|5797.2|10
1632982810000|2021-09-30 06:20:10|5803.3|5797.3|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982820000|2021-09-30 06:20:20|5803.5|5797.5|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982830000|2021-09-30 06:20:30|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982840000|2021-09-30 06:20:40|5803.3|5797.3|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1632982850000|2021-09-30 06:20:50|5804|5798|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|1
1632982860000|2021-09-30 06:21:00|5803|5797|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|9
1632982880000|2021-09-30 06:21:20|5803.8|5797.8|5802.7|5796.7|5803.8|5797.8|5802.7|5796.7|1
1632982900000|2021-09-30 06:21:40|5803|5797|5803.2|5797.2|5803.2|5797.2|5803|5797|1
1632982910000|2021-09-30 06:21:50|5803.3|5797.3|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|18
1632982920000|2021-09-30 06:22:00|5803.5|5797.5|5802.7|5796.7|5803.5|5797.5|5802.7|5796.7|12
1632982940000|2021-09-30 06:22:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1632982950000|2021-09-30 06:22:30|5802.7|5796.7|5802.5|5796.5|5803|5797|5802.2|5796.2|0
1632982960000|2021-09-30 06:22:40|5803|5797|5803|5797|5803|5797|5803|5797|0
1632982970000|2021-09-30 06:22:50|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|0
1632982980000|2021-09-30 06:23:00|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|3
1632982990000|2021-09-30 06:23:10|5801.2|5795.2|5799.7|5793.7|5801.2|5795.2|5799.7|5793.7|0
1632983000000|2021-09-30 06:23:20|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632983020000|2021-09-30 06:23:40|5799.7|5793.7|5800.7|5794.7|5800.7|5794.7|5799.7|5793.7|4
1632983030000|2021-09-30 06:23:50|5800|5794|5800.2|5794.2|5800.7|5794.7|5799.5|5793.5|1
1632983040000|2021-09-30 06:24:00|5800.7|5794.7|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|0
1632983050000|2021-09-30 06:24:10|5801.8|5795.8|5802.2|5796.2|5802.2|5796.2|5801.8|5795.8|0
1632983060000|2021-09-30 06:24:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|1
1632983080000|2021-09-30 06:24:40|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1632983090000|2021-09-30 06:24:50|5800.7|5794.7|5800.7|5794.7|5801|5795|5800.7|5794.7|0
1632983100000|2021-09-30 06:25:00|5800.2|5794.2|5800.2|5794.2|5801.2|5795.2|5800.2|5794.2|1
1632983110000|2021-09-30 06:25:10|5799.2|5793.2|5799.5|5793.5|5799.5|5793.5|5799.2|5793.2|7
1632983120000|2021-09-30 06:25:20|5800|5794|5800.7|5794.7|5800.7|5794.7|5800|5794|0
1632983130000|2021-09-30 06:25:30|5800.2|5794.2|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|1
1632983140000|2021-09-30 06:25:40|5800.5|5794.5|5800.7|5794.7|5800.7|5794.7|5800.5|5794.5|0
1632983150000|2021-09-30 06:25:50|5800.3|5794.3|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632983160000|2021-09-30 06:26:00|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|1
1632983210000|2021-09-30 06:26:50|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|0
1632983220000|2021-09-30 06:27:00|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1632983230000|2021-09-30 06:27:10|5800.5|5794.5|5799.2|5793.2|5800.7|5794.7|5799.2|5793.2|3
1632983270000|2021-09-30 06:27:50|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|5
1632983280000|2021-09-30 06:28:00|5797.5|5791.5|5799.7|5793.7|5799.7|5793.7|5797.5|5791.5|3
1632983290000|2021-09-30 06:28:10|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799|5793|2
1632983300000|2021-09-30 06:28:20|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|0
1632983320000|2021-09-30 06:28:40|5798.8|5792.8|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|0
1632983330000|2021-09-30 06:28:50|5798.7|5792.7|5798.3|5792.3|5798.7|5792.7|5798.3|5792.3|0
1632983340000|2021-09-30 06:29:00|5798.2|5792.2|5798.7|5792.7|5799|5793|5797.7|5791.7|2
1632983350000|2021-09-30 06:29:10|5799.2|5793.2|5799.2|5793.2|5799.5|5793.5|5799|5793|1
1632983360000|2021-09-30 06:29:20|5799.7|5793.7|5800.2|5794.2|5800.2|5794.2|5799.7|5793.7|0
1632983370000|2021-09-30 06:29:30|5800.8|5794.8|5801.5|5795.5|5801.5|5795.5|5800.7|5794.7|3
1632983380000|2021-09-30 06:29:40|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1632983400000|2021-09-30 06:30:00|5801.2|5795.2|5801.5|5795.5|5803.2|5797.2|5801.2|5795.2|0
1632983410000|2021-09-30 06:30:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5799.8|5793.8|2
1632983430000|2021-09-30 06:30:30|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5798.2|5792.2|11
1632983440000|2021-09-30 06:30:40|5799.8|5793.8|5799.2|5793.2|5799.8|5793.8|5798.3|5792.3|0
1632983460000|2021-09-30 06:31:00|5799|5793|5799|5793|5799|5793|5798.3|5792.3|0
1632983470000|2021-09-30 06:31:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799|5793|0
1632983480000|2021-09-30 06:31:20|5798.3|5792.3|5799.2|5793.2|5799.2|5793.2|5798.3|5792.3|0
1632983490000|2021-09-30 06:31:30|5798.3|5792.3|5798.2|5792.2|5798.3|5792.3|5797.7|5791.7|0
1632983500000|2021-09-30 06:31:40|5798.7|5792.7|5797.7|5791.7|5799|5793|5797.7|5791.7|0
1632983530000|2021-09-30 06:32:10|5797.3|5791.3|5797.7|5791.7|5797.7|5791.7|5797.3|5791.3|1
1632983540000|2021-09-30 06:32:20|5798.3|5792.3|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|2
1632983550000|2021-09-30 06:32:30|5798.5|5792.5|5797.2|5791.2|5798.5|5792.5|5797.2|5791.2|1
1632983560000|2021-09-30 06:32:40|5796.5|5790.5|5797.7|5791.7|5798.7|5792.7|5796.5|5790.5|14
1632983570000|2021-09-30 06:32:50|5798|5792|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|1
1632983580000|2021-09-30 06:33:00|5798|5792|5798|5792|5798|5792|5798|5792|1
1632983590000|2021-09-30 06:33:10|5798.2|5792.2|5798.3|5792.3|5798.7|5792.7|5798.2|5792.2|0
1632983600000|2021-09-30 06:33:20|5798.2|5792.2|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|0
1632983610000|2021-09-30 06:33:30|5797.7|5791.7|5798.2|5792.2|5798.5|5792.5|5797.7|5791.7|1
1632983620000|2021-09-30 06:33:40|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|0
1632983630000|2021-09-30 06:33:50|5798.5|5792.5|5801.2|5795.2|5801.2|5795.2|5798.5|5792.5|10
1632983640000|2021-09-30 06:34:00|5800.8|5794.8|5800.7|5794.7|5800.8|5794.8|5800.2|5794.2|0
1632983660000|2021-09-30 06:34:20|5800.2|5794.2|5800.2|5794.2|5800.3|5794.3|5800.2|5794.2|0
1632983670000|2021-09-30 06:34:30|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.2|5794.2|0
1632983680000|2021-09-30 06:34:40|5800.5|5794.5|5800.3|5794.3|5800.5|5794.5|5799.7|5793.7|0
1632983690000|2021-09-30 06:34:50|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632983700000|2021-09-30 06:35:00|5800.7|5794.7|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|0
1632983710000|2021-09-30 06:35:10|5800.8|5794.8|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|0
1632983720000|2021-09-30 06:35:20|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5800.7|5794.7|1
1632983740000|2021-09-30 06:35:40|5800.8|5794.8|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|0
1632983770000|2021-09-30 06:36:10|5801.5|5795.5|5802.7|5796.7|5802.7|5796.7|5801.5|5795.5|1
1632983800000|2021-09-30 06:36:40|5803.3|5797.3|5805.7|5799.7|5806.2|5800.2|5803.3|5797.3|3
1632983810000|2021-09-30 06:36:50|5806|5800|5806.5|5800.5|5806.5|5800.5|5806|5800|0
1632983830000|2021-09-30 06:37:10|5806.2|5800.2|5804.7|5798.7|5806.5|5800.5|5804.7|5798.7|2
1632983850000|2021-09-30 06:37:30|||||||||1
1632983870000|2021-09-30 06:37:50|5805|5799|5805|5799|5805|5799|5805|5799|0
1632983880000|2021-09-30 06:38:00|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|0
1632983890000|2021-09-30 06:38:10|5803.8|5797.8|5803.2|5797.2|5803.8|5797.8|5803.2|5797.2|0
1632983900000|2021-09-30 06:38:20|5802.7|5796.7|5802.5|5796.5|5803.2|5797.2|5802.5|5796.5|0
1632983910000|2021-09-30 06:38:30|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|0
1632983930000|2021-09-30 06:38:50|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|1
1632983940000|2021-09-30 06:39:00|5804.2|5798.2|5805|5799|5805|5799|5804.2|5798.2|1
1632983960000|2021-09-30 06:39:20|5805.3|5799.3|5805.5|5799.5|5805.5|5799.5|5805.3|5799.3|0
1632983970000|2021-09-30 06:39:30|5805|5799|5805|5799|5805|5799|5805|5799|1
1632983980000|2021-09-30 06:39:40|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1632983990000|2021-09-30 06:39:50|5805|5799|5805|5799|5805|5799|5804.7|5798.7|1
1632984000000|2021-09-30 06:40:00|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|2
1632984010000|2021-09-30 06:40:10|5805|5799|5804.7|5798.7|5805|5799|5804.7|5798.7|0
1632984020000|2021-09-30 06:40:20|5804.3|5798.3|5805.7|5799.7|5805.7|5799.7|5804.2|5798.2|0
1632984030000|2021-09-30 06:40:30|5806.2|5800.2|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|0
1632984040000|2021-09-30 06:40:40|5806.3|5800.3|5806.2|5800.2|5806.5|5800.5|5806.2|5800.2|0
1632984050000|2021-09-30 06:40:50|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|0
1632984060000|2021-09-30 06:41:00|5806.3|5800.3|5805.7|5799.7|5807|5801|5805.7|5799.7|0
1632984070000|2021-09-30 06:41:10|5804.8|5798.8|5804|5798|5804.8|5798.8|5803.7|5797.7|4
1632984080000|2021-09-30 06:41:20|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|0
1632984090000|2021-09-30 06:41:30|5803.5|5797.5|5802.2|5796.2|5803.5|5797.5|5801.8|5795.8|0
1632984100000|2021-09-30 06:41:40|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632984110000|2021-09-30 06:41:50|5802.8|5796.8|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|0
1632984150000|2021-09-30 06:42:30|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|1
1632984160000|2021-09-30 06:42:40|5801|5795|5801|5795|5801|5795|5800.5|5794.5|3
1632984170000|2021-09-30 06:42:50|5801.6|5795.6|5803.7|5797.7|5804.2|5798.2|5801.6|5795.6|0
1632984180000|2021-09-30 06:43:00|5804.2|5798.2|5803.7|5797.7|5805.2|5799.2|5803.7|5797.7|0
1632984190000|2021-09-30 06:43:10|5804|5798|5805.2|5799.2|5805.2|5799.2|5804|5798|0
1632984200000|2021-09-30 06:43:20|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5805.2|5799.2|1
1632984210000|2021-09-30 06:43:30|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|0
1632984220000|2021-09-30 06:43:40|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|0
1632984240000|2021-09-30 06:44:00|5806.2|5800.2|5805.7|5799.7|5806.2|5800.2|5805.7|5799.7|0
1632984250000|2021-09-30 06:44:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1632984270000|2021-09-30 06:44:30|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|0
1632984280000|2021-09-30 06:44:40|5806.3|5800.3|5806.2|5800.2|5806.3|5800.3|5806.2|5800.2|0
1632984300000|2021-09-30 06:45:00|5805.5|5799.5|5806.2|5800.2|5806.2|5800.2|5805.2|5799.2|0
1632984360000|2021-09-30 06:46:00|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1632984370000|2021-09-30 06:46:10|5804.7|5798.7|5805|5799|5805.2|5799.2|5804.7|5798.7|0
1632984380000|2021-09-30 06:46:20|5804.8|5798.8|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|0
1632984390000|2021-09-30 06:46:30|5804.5|5798.5|5806.2|5800.2|5806.2|5800.2|5804.5|5798.5|1
1632984410000|2021-09-30 06:46:50|5805.8|5799.8|5805.2|5799.2|5805.8|5799.8|5805.2|5799.2|0
1632984430000|2021-09-30 06:47:10|5805.5|5799.5|5806.2|5800.2|5806.2|5800.2|5805.5|5799.5|0
1632984440000|2021-09-30 06:47:20|5807.4|5801.4|5807.2|5801.2|5807.4|5801.4|5807.2|5801.2|4
1632984450000|2021-09-30 06:47:30|5807.5|5801.5|5809.5|5803.5|5809.5|5803.5|5807.2|5801.2|12
1632984460000|2021-09-30 06:47:40|5809.7|5803.7|5809.2|5803.2|5810.6|5804.6|5809.2|5803.2|10
1632984470000|2021-09-30 06:47:50|5810.2|5804.2|5811|5805|5811|5805|5810.2|5804.2|7
1632984490000|2021-09-30 06:48:10|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1632984500000|2021-09-30 06:48:20|5810.2|5804.2|5810|5804|5810.2|5804.2|5810|5804|4
1632984510000|2021-09-30 06:48:30|5810.2|5804.2|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|0
1632984570000|2021-09-30 06:49:30|5809.3|5803.3|5807.7|5801.7|5809.3|5803.3|5807.7|5801.7|3
1632984590000|2021-09-30 06:49:50|5807.3|5801.3|5807.2|5801.2|5807.3|5801.3|5807.2|5801.2|0
1632984610000|2021-09-30 06:50:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1632984620000|2021-09-30 06:50:20|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|0
1632984630000|2021-09-30 06:50:30|5807.8|5801.8|5808.8|5802.8|5808.8|5802.8|5807.8|5801.8|1
1632984640000|2021-09-30 06:50:40|5809|5803|5809.8|5803.8|5809.8|5803.8|5808.5|5802.5|0
1632984650000|2021-09-30 06:50:50|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1632984690000|2021-09-30 06:51:30|5809.3|5803.3|5808.7|5802.7|5809.3|5803.3|5808.7|5802.7|0
1632984700000|2021-09-30 06:51:40|5807.7|5801.7|5808.5|5802.5|5808.5|5802.5|5807.7|5801.7|0
1632984710000|2021-09-30 06:51:50|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1632984720000|2021-09-30 06:52:00|5808.5|5802.5|5806.7|5800.7|5808.5|5802.5|5806.7|5800.7|2
1632984730000|2021-09-30 06:52:10|5807|5801|5807.7|5801.7|5807.7|5801.7|5806.7|5800.7|0
1632984740000|2021-09-30 06:52:20|5807.2|5801.2|5806.7|5800.7|5807.7|5801.7|5806.7|5800.7|0
1632984750000|2021-09-30 06:52:30|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5806.7|5800.7|0
1632984760000|2021-09-30 06:52:40|5808.3|5802.3|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|0
1632984790000|2021-09-30 06:53:10|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5807.3|5801.3|0
1632984810000|2021-09-30 06:53:30|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1632984820000|2021-09-30 06:53:40|5806.8|5800.8|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|0
1632984830000|2021-09-30 06:53:50|5807.2|5801.2|5806.8|5800.8|5807.2|5801.2|5806.7|5800.7|0
1632984840000|2021-09-30 06:54:00|5806.7|5800.7|5807.2|5801.2|5807.2|5801.2|5806.7|5800.7|0
1632984850000|2021-09-30 06:54:10|5806.8|5800.8|5808.7|5802.7|5808.7|5802.7|5806.7|5800.7|0
1632984900000|2021-09-30 06:55:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1632984910000|2021-09-30 06:55:10|5808.2|5802.2|5808.7|5802.7|5808.7|5802.7|5808.2|5802.2|0
1632984920000|2021-09-30 06:55:20|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|0
1632984930000|2021-09-30 06:55:30|5808.8|5802.8|5808.7|5802.7|5808.8|5802.8|5808.7|5802.7|0
1632984940000|2021-09-30 06:55:40|5809.2|5803.2|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|0
1632984950000|2021-09-30 06:55:50|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1632984960000|2021-09-30 06:56:00|5811|5805|5811|5805|5811|5805|5811|5805|0
1632984970000|2021-09-30 06:56:10|5810.5|5804.5|5810|5804|5810.5|5804.5|5810|5804|1
1632985000000|2021-09-30 06:56:40|5809.7|5803.7|5810|5804|5810|5804|5809.7|5803.7|0
1632985030000|2021-09-30 06:57:10|5810.3|5804.3|5811|5805|5811.3|5805.3|5810.3|5804.3|0
1632985040000|2021-09-30 06:57:20|5811.2|5805.2|5811.5|5805.5|5811.5|5805.5|5811.2|5805.2|0
1632985050000|2021-09-30 06:57:30|5811.8|5805.8|5813.7|5807.7|5813.7|5807.7|5811.7|5805.7|3
1632985060000|2021-09-30 06:57:40|5814.7|5808.7|5817.2|5811.2|5817.2|5811.2|5814.7|5808.7|10
1632985070000|2021-09-30 06:57:50|5817.5|5811.5|5817.7|5811.7|5817.7|5811.7|5817.5|5811.5|0
1632985080000|2021-09-30 06:58:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1632985090000|2021-09-30 06:58:10|5818.3|5812.3|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|3
1632985100000|2021-09-30 06:58:20|5820|5814|5819|5813|5820|5814|5819|5813|4
1632985120000|2021-09-30 06:58:40|5818.7|5812.7|5818.2|5812.2|5819|5813|5818.2|5812.2|0
1632985130000|2021-09-30 06:58:50|5817.8|5811.8|5818.7|5812.7|5818.7|5812.7|5817.8|5811.8|1
1632985140000|2021-09-30 06:59:00|5818.2|5812.2|5821.5|5815.5|5821.5|5815.5|5818.2|5812.2|22
1632985150000|2021-09-30 06:59:10|5822|5816|5821|5815|5822|5816|5821|5815|1
1632985160000|2021-09-30 06:59:20|5820.7|5814.7|5820|5814|5820.7|5814.7|5820|5814|1
1632985170000|2021-09-30 06:59:30|5819.7|5813.7|5818.5|5812.5|5819.7|5813.7|5818.5|5812.5|1
1632985180000|2021-09-30 06:59:40|5819.2|5813.2|5818|5812|5819.7|5813.7|5818|5812|0
1632985190000|2021-09-30 06:59:50|5817.7|5811.7|5817.7|5811.7|5818.2|5812.2|5817.2|5811.2|0
1632985200000|2021-09-30 07:00:00|5818.2|5812.2|5818.5|5812.5|5818.5|5812.5|5818|5812|1
1632985210000|2021-09-30 07:00:10|5818.7|5812.7|5819.2|5813.2|5819.7|5813.7|5818.7|5812.7|0
1632985220000|2021-09-30 07:00:20|5818.5|5812.5|5817.7|5811.7|5818.5|5812.5|5817.7|5811.7|0
1632985230000|2021-09-30 07:00:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1632985250000|2021-09-30 07:00:50|5815.7|5809.7|5815.2|5809.2|5815.7|5809.7|5815.2|5809.2|10
1632985320000|2021-09-30 07:02:00|5815.5|5809.5|5815.7|5809.7|5815.7|5809.7|5815.5|5809.5|0
1632985330000|2021-09-30 07:02:10|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1632985370000|2021-09-30 07:02:50|5814.8|5808.8|5813.7|5807.7|5814.8|5808.8|5813.7|5807.7|0
1632985380000|2021-09-30 07:03:00|5813|5807|5812.7|5806.7|5813|5807|5812.2|5806.2|0
1632985390000|2021-09-30 07:03:10|5813|5807|5814.2|5808.2|5814.2|5808.2|5813|5807|0
1632985400000|2021-09-30 07:03:20|5813.7|5807.7|5814|5808|5814|5808|5813.7|5807.7|0
1632985410000|2021-09-30 07:03:30|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|1
1632985430000|2021-09-30 07:03:50|5817|5811|5818.2|5812.2|5818.2|5812.2|5817|5811|1
1632985440000|2021-09-30 07:04:00|5818.5|5812.5|5819.7|5813.7|5820.7|5814.7|5818.5|5812.5|15
1632985450000|2021-09-30 07:04:10|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.2|5813.2|0
1632985480000|2021-09-30 07:04:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|10
1632985500000|2021-09-30 07:05:00|5820|5814|5822.2|5816.2|5822.2|5816.2|5820|5814|0
1632985510000|2021-09-30 07:05:10|5823|5817|5823.5|5817.5|5823.5|5817.5|5823|5817|4
1632985520000|2021-09-30 07:05:20|5823.8|5817.8|5823|5817|5823.8|5817.8|5823|5817|1
1632985530000|2021-09-30 07:05:30|5823.3|5817.3|5825|5819|5825|5819|5823.2|5817.2|6
1632985540000|2021-09-30 07:05:40|5825.2|5819.2|5825.5|5819.5|5825.5|5819.5|5825.2|5819.2|9
1632985550000|2021-09-30 07:05:50|||||||||1
1632985560000|2021-09-30 07:06:00|5827|5821|5827|5821|5827|5821|5827|5821|12
1632985570000|2021-09-30 07:06:10|5827.5|5821.5|5825.2|5819.2|5827.5|5821.5|5825.2|5819.2|13
1632985590000|2021-09-30 07:06:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|91
1632985600000|2021-09-30 07:06:40|||||||||3
1632985610000|2021-09-30 07:06:50|||||||||2
1632985630000|2021-09-30 07:07:10|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|4
1632985640000|2021-09-30 07:07:20|5825.5|5819.5|5825.2|5819.2|5825.5|5819.5|5825.2|5819.2|108
1632985650000|2021-09-30 07:07:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|8
1632985670000|2021-09-30 07:07:50|5826.8|5820.8|5827.2|5821.2|5827.2|5821.2|5826.8|5820.8|11
1632985680000|2021-09-30 07:08:00|5826.2|5820.2|5827.2|5821.2|5827.2|5821.2|5826.2|5820.2|9
1632985700000|2021-09-30 07:08:20|5826.8|5820.8|5826.2|5820.2|5826.8|5820.8|5826.2|5820.2|22
1632985710000|2021-09-30 07:08:30|5826.7|5820.7|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|66
1632985720000|2021-09-30 07:08:40|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1632985730000|2021-09-30 07:08:50|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|0
1632985740000|2021-09-30 07:09:00|5824.7|5818.7|5824.2|5818.2|5824.7|5818.7|5823.5|5817.5|6
1632985750000|2021-09-30 07:09:10|5824.7|5818.7|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|0
1632985760000|2021-09-30 07:09:20|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1632985770000|2021-09-30 07:09:30|5824.3|5818.3|5824.2|5818.2|5824.5|5818.5|5824.2|5818.2|0
1632985780000|2021-09-30 07:09:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1632985790000|2021-09-30 07:09:50|5824.3|5818.3|5824.2|5818.2|5824.5|5818.5|5824.2|5818.2|0
1632985800000|2021-09-30 07:10:00|5824.3|5818.3|5824.2|5818.2|5824.3|5818.3|5823.7|5817.7|2
1632985830000|2021-09-30 07:10:30|5823.8|5817.8|5823.2|5817.2|5823.8|5817.8|5823.2|5817.2|0
1632985840000|2021-09-30 07:10:40|5823.5|5817.5|5819.2|5813.2|5823.7|5817.7|5819.2|5813.2|4
1632985850000|2021-09-30 07:10:50|5818.8|5812.8|5818.8|5812.8|5819.2|5813.2|5818.8|5812.8|0
1632985860000|2021-09-30 07:11:00|5818.3|5812.3|5817.7|5811.7|5818.3|5812.3|5817.5|5811.5|1
1632985870000|2021-09-30 07:11:10|5818.7|5812.7|5818.5|5812.5|5818.8|5812.8|5818.2|5812.2|3
1632985880000|2021-09-30 07:11:20|5818.8|5812.8|5819.2|5813.2|5819.2|5813.2|5818.8|5812.8|0
1632985910000|2021-09-30 07:11:50|5818.7|5812.7|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|0
1632985920000|2021-09-30 07:12:00|5819|5813|5819.3|5813.3|5819.7|5813.7|5818.8|5812.8|0
1632985930000|2021-09-30 07:12:10|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1632985950000|2021-09-30 07:12:30|5819.7|5813.7|5820|5814|5820|5814|5819.7|5813.7|0
1632985960000|2021-09-30 07:12:40|5819.7|5813.7|5819.2|5813.2|5819.7|5813.7|5819.2|5813.2|0
1632985980000|2021-09-30 07:13:00|5819.5|5813.5|5819.2|5813.2|5819.5|5813.5|5819.2|5813.2|0
1632985990000|2021-09-30 07:13:10|5819.8|5813.8|5820|5814|5820|5814|5819.8|5813.8|0
1632986010000|2021-09-30 07:13:30|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1632986030000|2021-09-30 07:13:50|5818.7|5812.7|5818.5|5812.5|5818.7|5812.7|5818.2|5812.2|0
1632986040000|2021-09-30 07:14:00|5818.8|5812.8|5819.7|5813.7|5819.7|5813.7|5818.8|5812.8|0
1632986110000|2021-09-30 07:15:10|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.2|5813.2|0
1632986120000|2021-09-30 07:15:20|5819.7|5813.7|5820|5814|5820|5814|5819.7|5813.7|1
1632986140000|2021-09-30 07:15:40|5820.5|5814.5|5821.2|5815.2|5821.2|5815.2|5820.5|5814.5|0
1632986160000|2021-09-30 07:16:00|5821.3|5815.3|5823.2|5817.2|5823.2|5817.2|5821.2|5815.2|3
1632986180000|2021-09-30 07:16:20|5822.7|5816.7|5823|5817|5823|5817|5822.7|5816.7|0
1632986190000|2021-09-30 07:16:30|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1632986220000|2021-09-30 07:17:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1632986230000|2021-09-30 07:17:10|5825.5|5819.5|5825.7|5819.7|5826|5820|5825.5|5819.5|15
1632986240000|2021-09-30 07:17:20|||||||||1
1632986270000|2021-09-30 07:17:50|5825.5|5819.5|5824.7|5818.7|5825.5|5819.5|5824.7|5818.7|0
1632986290000|2021-09-30 07:18:10|5825|5819|5825|5819|5825|5819|5825|5819|0
1632986310000|2021-09-30 07:18:30|5826|5820|5826|5820|5826|5820|5826|5820|0
1632986320000|2021-09-30 07:18:40|5826.3|5820.3|5826.5|5820.5|5826.5|5820.5|5826.3|5820.3|0
1632986340000|2021-09-30 07:19:00|5826.8|5820.8|5826.8|5820.8|5827.2|5821.2|5826.7|5820.7|4
1632986350000|2021-09-30 07:19:10|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|1
1632986370000|2021-09-30 07:19:30|5826.8|5820.8|5826.2|5820.2|5826.8|5820.8|5826.2|5820.2|3
1632986380000|2021-09-30 07:19:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1632986390000|2021-09-30 07:19:50|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632986430000|2021-09-30 07:20:30|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5
1632986450000|2021-09-30 07:20:50|||||||||2
1632986460000|2021-09-30 07:21:00|||||||||1
1632986470000|2021-09-30 07:21:10|||||||||4
1632986480000|2021-09-30 07:21:20|||||||||2
1632986510000|2021-09-30 07:21:50|||||||||10
1632986530000|2021-09-30 07:22:10|||||||||1
1632986540000|2021-09-30 07:22:20|||||||||1
1632986570000|2021-09-30 07:22:50|||||||||1
1632986590000|2021-09-30 07:23:10|||||||||4
1632986610000|2021-09-30 07:23:30|||||||||2
1632986620000|2021-09-30 07:23:40|||||||||3
1632986630000|2021-09-30 07:23:50|5829|5823|5829|5823|5829|5823|5829|5823|25
1632986640000|2021-09-30 07:24:00|5829.2|5823.2|5829.5|5823.5|5829.5|5823.5|5829.2|5823.2|6
1632986650000|2021-09-30 07:24:10|5830.3|5824.3|5831.5|5825.5|5831.5|5825.5|5829.5|5823.5|161
1632986660000|2021-09-30 07:24:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|4
1632986680000|2021-09-30 07:24:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1632986690000|2021-09-30 07:24:50|5830.8|5824.8|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|2
1632986700000|2021-09-30 07:25:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1632986730000|2021-09-30 07:25:30|5830|5824|5830.3|5824.3|5830.3|5824.3|5829.5|5823.5|1
1632986750000|2021-09-30 07:25:50|5830|5824|5829|5823|5830|5824|5828.5|5822.5|0
1632986760000|2021-09-30 07:26:00|5829.6|5823.6|5830.3|5824.3|5830.3|5824.3|5829.6|5823.6|0
1632986770000|2021-09-30 07:26:10|5830.6|5824.6|5830.8|5824.8|5830.8|5824.8|5830.6|5824.6|0
1632986780000|2021-09-30 07:26:20|5830.5|5824.5|5830.3|5824.3|5830.5|5824.5|5830.3|5824.3|1
1632986790000|2021-09-30 07:26:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|1
1632986810000|2021-09-30 07:26:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1632986820000|2021-09-30 07:27:00|||||||||1
1632986830000|2021-09-30 07:27:10|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986840000|2021-09-30 07:27:20|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1632986850000|2021-09-30 07:27:30|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986860000|2021-09-30 07:27:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632986870000|2021-09-30 07:27:50|5830.8|5824.8|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|0
1632986880000|2021-09-30 07:28:00|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986890000|2021-09-30 07:28:10|5830.7|5824.7|5830.5|5824.5|5830.7|5824.7|5830.5|5824.5|0
1632986910000|2021-09-30 07:28:30|5831|5825|5831|5825|5831|5825|5831|5825|4
1632986920000|2021-09-30 07:28:40|5831.3|5825.3|5831.5|5825.5|5831.5|5825.5|5831.3|5825.3|0
1632986930000|2021-09-30 07:28:50|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|4
1632986940000|2021-09-30 07:29:00|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|4
1632986960000|2021-09-30 07:29:20|5831|5825|5831|5825|5831|5825|5831|5825|0
1632986980000|2021-09-30 07:29:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632987000000|2021-09-30 07:30:00|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1632987010000|2021-09-30 07:30:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1632987020000|2021-09-30 07:30:20|5830.8|5824.8|5830.5|5824.5|5830.8|5824.8|5830.2|5824.2|1
1632987030000|2021-09-30 07:30:30|5831|5825|5830.5|5824.5|5831|5825|5830.5|5824.5|3
1632987050000|2021-09-30 07:30:50|5831.5|5825.5|5831.3|5825.3|5831.5|5825.5|5831.3|5825.3|2
1632987060000|2021-09-30 07:31:00|5831|5825|5831.3|5825.3|5831.3|5825.3|5831|5825|0
1632987070000|2021-09-30 07:31:10|5831|5825|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|0
1632987100000|2021-09-30 07:31:40|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831|5825|1
1632987110000|2021-09-30 07:31:50|||||||||3
1632987120000|2021-09-30 07:32:00|5831|5825|5831.5|5825.5|5831.5|5825.5|5831|5825|0
1632987150000|2021-09-30 07:32:30|5831.8|5825.8|5831.5|5825.5|5831.8|5825.8|5831.5|5825.5|1
1632987160000|2021-09-30 07:32:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1632987170000|2021-09-30 07:32:50|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1632987180000|2021-09-30 07:33:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|3
1632987190000|2021-09-30 07:33:10|5831.5|5825.5|5831|5825|5831.5|5825.5|5831|5825|0
1632987200000|2021-09-30 07:33:20|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|5
1632987210000|2021-09-30 07:33:30|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|2
1632987230000|2021-09-30 07:33:50|||||||||2
1632987240000|2021-09-30 07:34:00|5833.8|5827.8|5832.5|5826.5|5833.8|5827.8|5832.5|5826.5|37
1632987250000|2021-09-30 07:34:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|4
1632987270000|2021-09-30 07:34:30|5833.5|5827.5|5833.8|5827.8|5833.8|5827.8|5833.5|5827.5|0
1632987280000|2021-09-30 07:34:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5
1632987290000|2021-09-30 07:34:50|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632987300000|2021-09-30 07:35:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|3
1632987330000|2021-09-30 07:35:30|5833.2|5827.2|5833|5827|5833.2|5827.2|5833|5827|0
1632987340000|2021-09-30 07:35:40|5832.5|5826.5|5832|5826|5832.5|5826.5|5832|5826|0
1632987350000|2021-09-30 07:35:50|5833|5827|5833|5827|5833|5827|5833|5827|1
1632987360000|2021-09-30 07:36:00|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632987370000|2021-09-30 07:36:10|5833|5827|5833|5827|5833|5827|5833|5827|1
1632987380000|2021-09-30 07:36:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632987410000|2021-09-30 07:36:50|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832|5826|1
1632987420000|2021-09-30 07:37:00|5833|5827|5833|5827|5833|5827|5833|5827|0
1632987430000|2021-09-30 07:37:10|5833.3|5827.3|5833|5827|5833.3|5827.3|5833|5827|0
1632987450000|2021-09-30 07:37:30|5832|5826|5832|5826|5832|5826|5832|5826|0
1632987460000|2021-09-30 07:37:40|5832.2|5826.2|5832.5|5826.5|5832.5|5826.5|5832.2|5826.2|1
1632987470000|2021-09-30 07:37:50|5832|5826|5832|5826|5832|5826|5832|5826|0
1632987480000|2021-09-30 07:38:00|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5832.3|5826.3|4
1632987490000|2021-09-30 07:38:10|5833.8|5827.8|5833.3|5827.3|5833.8|5827.8|5833.3|5827.3|0
1632987500000|2021-09-30 07:38:20|5833.8|5827.8|5841.5|5835.5|5841.8|5835.8|5833.5|5827.5|19
1632987510000|2021-09-30 07:38:30|||||||||1
1632987520000|2021-09-30 07:38:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|2
1632987530000|2021-09-30 07:38:50|5841.5|5835.5|5841|5835|5841.5|5835.5|5839.5|5833.5|4
1632987540000|2021-09-30 07:39:00|5840.7|5834.7|5841|5835|5841.3|5835.3|5840.7|5834.7|4
1632987560000|2021-09-30 07:39:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|3
1632987570000|2021-09-30 07:39:30|5841.1|5835.1|5841|5835|5841.8|5835.8|5841|5835|3
1632987580000|2021-09-30 07:39:40|5840.7|5834.7|5839|5833|5840.7|5834.7|5839|5833|1
1632987590000|2021-09-30 07:39:50|5840|5834|5840.3|5834.3|5840.6|5834.6|5839.2|5833.2|3
1632987600000|2021-09-30 07:40:00|5840|5834|5840|5834|5840.3|5834.3|5840|5834|0
1632987610000|2021-09-30 07:40:10|5839.7|5833.7|5838.3|5832.3|5839.7|5833.7|5838.3|5832.3|0
1632987620000|2021-09-30 07:40:20|5838|5832|5837.7|5831.7|5838|5832|5837.7|5831.7|2
1632987630000|2021-09-30 07:40:30|5837.5|5831.5|5834.5|5828.5|5837.5|5831.5|5834.5|5828.5|1
1632987640000|2021-09-30 07:40:40|5834|5828|5834.3|5828.3|5835|5829|5834|5828|13
1632987650000|2021-09-30 07:40:50|5834.6|5828.6|5835.6|5829.6|5835.6|5829.6|5834.6|5828.6|4
1632987660000|2021-09-30 07:41:00|5835.3|5829.3|5833.8|5827.8|5835.3|5829.3|5833.8|5827.8|0
1632987670000|2021-09-30 07:41:10|5834.3|5828.3|5835.3|5829.3|5835.3|5829.3|5834.3|5828.3|1
1632987680000|2021-09-30 07:41:20|5835|5829|5834.3|5828.3|5835|5829|5834.3|5828.3|1
1632987690000|2021-09-30 07:41:30|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1632987700000|2021-09-30 07:41:40|||||||||1
1632987710000|2021-09-30 07:41:50|5835|5829|5836.1|5830.1|5836.1|5830.1|5835|5829|2
1632987720000|2021-09-30 07:42:00|5835.3|5829.3|5834|5828|5835.3|5829.3|5834|5828|0
1632987730000|2021-09-30 07:42:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1632987740000|2021-09-30 07:42:20|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|1
1632987750000|2021-09-30 07:42:30|5832.5|5826.5|5831.8|5825.8|5832.8|5826.8|5831.8|5825.8|2
1632987760000|2021-09-30 07:42:40|5834.8|5828.8|5838.1|5832.1|5839.6|5833.6|5834.8|5828.8|5
1632987770000|2021-09-30 07:42:50|5837.8|5831.8|5837.6|5831.6|5837.8|5831.8|5837.6|5831.6|0
1632987780000|2021-09-30 07:43:00|5838.1|5832.1|5837.8|5831.8|5839.1|5833.1|5837.2|5831.2|2
1632987790000|2021-09-30 07:43:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1632987800000|2021-09-30 07:43:20|5838.3|5832.3|5838.1|5832.1|5838.3|5832.3|5838.1|5832.1|0
1632987810000|2021-09-30 07:43:30|5837.2|5831.2|5838.1|5832.1|5838.1|5832.1|5837.2|5831.2|1
1632987830000|2021-09-30 07:43:50|5837.8|5831.8|5836.8|5830.8|5837.8|5831.8|5836.8|5830.8|0
1632987840000|2021-09-30 07:44:00|5836.5|5830.5|5835.8|5829.8|5836.5|5830.5|5835.8|5829.8|0
1632987860000|2021-09-30 07:44:20|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1632987870000|2021-09-30 07:44:30|5836.6|5830.6|5836.3|5830.3|5836.8|5830.8|5836.3|5830.3|1
1632987880000|2021-09-30 07:44:40|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5834.8|5828.8|2
1632987890000|2021-09-30 07:44:50|5837.8|5831.8|5835.8|5829.8|5837.8|5831.8|5835.2|5829.2|2
1632987930000|2021-09-30 07:45:30|||||||||1
1632987950000|2021-09-30 07:45:50|5835.2|5829.2|5835.8|5829.8|5835.8|5829.8|5834.8|5828.8|2
1632987960000|2021-09-30 07:46:00|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1632987970000|2021-09-30 07:46:10|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|1
1632987980000|2021-09-30 07:46:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1632987990000|2021-09-30 07:46:30|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632988000000|2021-09-30 07:46:40|5836.5|5830.5|5835.8|5829.8|5836.5|5830.5|5835.8|5829.8|1
1632988020000|2021-09-30 07:47:00|5836.2|5830.2|5835.3|5829.3|5837.8|5831.8|5834.8|5828.8|13
1632988030000|2021-09-30 07:47:10|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|3
1632988040000|2021-09-30 07:47:20|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|0
1632988050000|2021-09-30 07:47:30|5835.3|5829.3|5834.8|5828.8|5835.3|5829.3|5834.8|5828.8|0
1632988070000|2021-09-30 07:47:50|5833.8|5827.8|5842.1|5836.1|5842.1|5836.1|5833.8|5827.8|24
1632988080000|2021-09-30 07:48:00|5841.9|5835.9|5842.1|5836.1|5842.1|5836.1|5841.6|5835.6|0
1632988090000|2021-09-30 07:48:10|5842.4|5836.4|5842.6|5836.6|5842.6|5836.6|5842.4|5836.4|2
1632988120000|2021-09-30 07:48:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1632988130000|2021-09-30 07:48:50|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.5|5835.5|75
1632988140000|2021-09-30 07:49:00|5841.5|5835.5|5841.8|5835.8|5841.8|5835.8|5841.5|5835.5|0
1632988160000|2021-09-30 07:49:20|5841.2|5835.2|5842.1|5836.1|5842.1|5836.1|5841.2|5835.2|3
1632988170000|2021-09-30 07:49:30|5841.8|5835.8|5840.3|5834.3|5841.8|5835.8|5840.3|5834.3|1
1632988180000|2021-09-30 07:49:40|5839.3|5833.3|5840.5|5834.5|5840.8|5834.8|5839.3|5833.3|1
1632988190000|2021-09-30 07:49:50|5840|5834|5840|5834|5840|5834|5840|5834|0
1632988200000|2021-09-30 07:50:00|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|0
1632988210000|2021-09-30 07:50:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1632988220000|2021-09-30 07:50:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1632988230000|2021-09-30 07:50:30|5840.5|5834.5|5840.8|5834.8|5840.8|5834.8|5840.5|5834.5|1
1632988260000|2021-09-30 07:51:00|5841.3|5835.3|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632988270000|2021-09-30 07:51:10|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|1
1632988290000|2021-09-30 07:51:30|5840.5|5834.5|5840.3|5834.3|5840.5|5834.5|5840.3|5834.3|0
1632988300000|2021-09-30 07:51:40|5839.7|5833.7|5838.3|5832.3|5839.7|5833.7|5838.3|5832.3|0
1632988310000|2021-09-30 07:51:50|5837.8|5831.8|5837.3|5831.3|5837.8|5831.8|5837.3|5831.3|1
1632988330000|2021-09-30 07:52:10|5837.7|5831.7|5838.8|5832.8|5839.3|5833.3|5837.7|5831.7|1
1632988350000|2021-09-30 07:52:30|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|0
1632988380000|2021-09-30 07:53:00|5839.8|5833.8|5839.3|5833.3|5839.8|5833.8|5837.5|5831.5|7
1632988390000|2021-09-30 07:53:10|5838.8|5832.8|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|7
1632988400000|2021-09-30 07:53:20|5840.6|5834.6|5839.3|5833.3|5840.6|5834.6|5838.2|5832.2|4
1632988430000|2021-09-30 07:53:50|5838.6|5832.6|5838.3|5832.3|5838.6|5832.6|5838.3|5832.3|1
1632988440000|2021-09-30 07:54:00|5837.3|5831.3|5838.3|5832.3|5838.3|5832.3|5837.3|5831.3|4
1632988460000|2021-09-30 07:54:20|5837.8|5831.8|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|0
1632988490000|2021-09-30 07:54:50|5837.3|5831.3|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|0
1632988500000|2021-09-30 07:55:00|5837.2|5831.2|5838.3|5832.3|5838.3|5832.3|5837.2|5831.2|6
1632988510000|2021-09-30 07:55:10|5839|5833|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|0
1632988520000|2021-09-30 07:55:20|5838.3|5832.3|5838.6|5832.6|5838.6|5832.6|5837.8|5831.8|2
1632988530000|2021-09-30 07:55:30|5838.3|5832.3|5838.6|5832.6|5838.6|5832.6|5837.8|5831.8|0
1632988540000|2021-09-30 07:55:40|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1632988550000|2021-09-30 07:55:50|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|0
1632988560000|2021-09-30 07:56:00|5839|5833|5837.8|5831.8|5839|5833|5837.8|5831.8|1
1632988600000|2021-09-30 07:56:40|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1632988610000|2021-09-30 07:56:50|5835.8|5829.8|5835.3|5829.3|5835.8|5829.8|5835.3|5829.3|3
1632988620000|2021-09-30 07:57:00|5834.5|5828.5|5834.8|5828.8|5835.8|5829.8|5834.5|5828.5|1
1632988630000|2021-09-30 07:57:10|5834.5|5828.5|5833.8|5827.8|5834.5|5828.5|5833.8|5827.8|0
1632988640000|2021-09-30 07:57:20|5833.3|5827.3|5831.5|5825.5|5833.3|5827.3|5831.5|5825.5|3
1632988650000|2021-09-30 07:57:30|5831.3|5825.3|5829.3|5823.3|5831.3|5825.3|5829.3|5823.3|5
1632988660000|2021-09-30 07:57:40|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.5|5822.5|2
1632988670000|2021-09-30 07:57:50|5830.3|5824.3|5830.3|5824.3|5831|5825|5830.3|5824.3|3
1632988680000|2021-09-30 07:58:00|5833|5827|5833|5827|5833.3|5827.3|5833|5827|1
1632988690000|2021-09-30 07:58:10|5833.3|5827.3|5833|5827|5833.3|5827.3|5833|5827|0
1632988700000|2021-09-30 07:58:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632988710000|2021-09-30 07:58:30|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632988740000|2021-09-30 07:59:00|5834|5828|5832.8|5826.8|5834.6|5828.6|5832.8|5826.8|2
1632988760000|2021-09-30 07:59:20|5832.3|5826.3|5831.8|5825.8|5832.3|5826.3|5831.8|5825.8|0
1632988770000|2021-09-30 07:59:30|5831.5|5825.5|5831.8|5825.8|5831.8|5825.8|5831.5|5825.5|0
1632988780000|2021-09-30 07:59:40|5832|5826|5832.1|5826.1|5832.3|5826.3|5832|5826|4
1632988790000|2021-09-30 07:59:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1632988800000|2021-09-30 08:00:00|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5831.2|5825.2|1
1632988810000|2021-09-30 08:00:10|||||||||1
1632988830000|2021-09-30 08:00:30|||||||||1
1632988840000|2021-09-30 08:00:40|5833.6|5827.6|5833.8|5827.8|5833.8|5827.8|5833.6|5827.6|4
1632988850000|2021-09-30 08:00:50|||||||||2
1632988870000|2021-09-30 08:01:10|5833.3|5827.3|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|1
1632988900000|2021-09-30 08:01:40|5831.8|5825.8|5832.8|5826.8|5832.8|5826.8|5831.8|5825.8|2
1632988950000|2021-09-30 08:02:30|||||||||1
1632988960000|2021-09-30 08:02:40|5833.1|5827.1|5833.3|5827.3|5833.3|5827.3|5833.1|5827.1|2
1632989020000|2021-09-30 08:03:40|5833|5827|5833|5827|5833|5827|5833|5827|1
1632989030000|2021-09-30 08:03:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1632989040000|2021-09-30 08:04:00|||||||||1
1632989070000|2021-09-30 08:04:30|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|1
1632989080000|2021-09-30 08:04:40|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1632989090000|2021-09-30 08:04:50|5831|5825|5830.8|5824.8|5831|5825|5830.8|5824.8|0
1632989100000|2021-09-30 08:05:00|5831.2|5825.2|5831.8|5825.8|5831.8|5825.8|5831.2|5825.2|6
1632989110000|2021-09-30 08:05:10|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1632989130000|2021-09-30 08:05:30|5833.1|5827.1|5833.3|5827.3|5833.3|5827.3|5833.1|5827.1|0
1632989140000|2021-09-30 08:05:40|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1632989160000|2021-09-30 08:06:00|||||||||4
1632989170000|2021-09-30 08:06:10|||||||||2
1632989180000|2021-09-30 08:06:20|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|1
1632989190000|2021-09-30 08:06:30|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989210000|2021-09-30 08:06:50|5834.3|5828.3|5834.6|5828.6|5834.6|5828.6|5834.3|5828.3|0
1632989220000|2021-09-30 08:07:00|5835.1|5829.1|5835.3|5829.3|5835.3|5829.3|5835.1|5829.1|0
1632989240000|2021-09-30 08:07:20|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|1
1632989280000|2021-09-30 08:08:00|||||||||7
1632989300000|2021-09-30 08:08:20|5836.1|5830.1|5836.8|5830.8|5836.8|5830.8|5836.1|5830.1|1
1632989310000|2021-09-30 08:08:30|5836.3|5830.3|5837.1|5831.1|5837.1|5831.1|5836.3|5830.3|1
1632989320000|2021-09-30 08:08:40|5836.6|5830.6|5836.3|5830.3|5836.6|5830.6|5836.3|5830.3|0
1632989330000|2021-09-30 08:08:50|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|0
1632989340000|2021-09-30 08:09:00|5837.4|5831.4|5834.8|5828.8|5837.4|5831.4|5834.8|5828.8|3
1632989350000|2021-09-30 08:09:10|5834.5|5828.5|5832.8|5826.8|5834.5|5828.5|5832.8|5826.8|5
1632989360000|2021-09-30 08:09:20|5831.6|5825.6|5832.8|5826.8|5832.8|5826.8|5830.8|5824.8|5
1632989380000|2021-09-30 08:09:40|5834.6|5828.6|5834.3|5828.3|5834.6|5828.6|5834.3|5828.3|4
1632989390000|2021-09-30 08:09:50|5834|5828|5833.8|5827.8|5834|5828|5833.3|5827.3|0
1632989400000|2021-09-30 08:10:00|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989410000|2021-09-30 08:10:10|5833|5827|5832.8|5826.8|5833|5827|5832.8|5826.8|0
1632989420000|2021-09-30 08:10:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1632989460000|2021-09-30 08:11:00|5832.6|5826.6|5832.8|5826.8|5832.8|5826.8|5832.6|5826.6|0
1632989470000|2021-09-30 08:11:10|5833.3|5827.3|5833.8|5827.8|5834.8|5828.8|5833.3|5827.3|2
1632989500000|2021-09-30 08:11:40|5833.5|5827.5|5833.8|5827.8|5833.8|5827.8|5833.3|5827.3|0
1632989510000|2021-09-30 08:11:50|5833.2|5827.2|5833.3|5827.3|5833.3|5827.3|5833.2|5827.2|4
1632989520000|2021-09-30 08:12:00|5833.1|5827.1|5833.8|5827.8|5833.8|5827.8|5832.8|5826.8|0
1632989540000|2021-09-30 08:12:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1632989600000|2021-09-30 08:13:20|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1632989630000|2021-09-30 08:13:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1632989640000|2021-09-30 08:14:00|5834.6|5828.6|5834.3|5828.3|5834.6|5828.6|5834.3|5828.3|0
1632989660000|2021-09-30 08:14:20|5834.6|5828.6|5833.8|5827.8|5834.6|5828.6|5833.8|5827.8|0
1632989690000|2021-09-30 08:14:50|5833.5|5827.5|5833.3|5827.3|5833.5|5827.5|5833.3|5827.3|0
1632989700000|2021-09-30 08:15:00|5833.5|5827.5|5832.8|5826.8|5833.5|5827.5|5832.8|5826.8|0
1632989710000|2021-09-30 08:15:10|5832.5|5826.5|5832.3|5826.3|5832.5|5826.5|5832.3|5826.3|0
1632989720000|2021-09-30 08:15:20|5832.6|5826.6|5832.8|5826.8|5832.8|5826.8|5832.6|5826.6|0
1632989730000|2021-09-30 08:15:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1632989740000|2021-09-30 08:15:40|5832.1|5826.1|5830.3|5824.3|5832.1|5826.1|5830.3|5824.3|1
1632989750000|2021-09-30 08:15:50|5829.8|5823.8|5828|5822|5829.8|5823.8|5828|5822|1
1632989760000|2021-09-30 08:16:00|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|0
1632989770000|2021-09-30 08:16:10|5826.6|5820.6|5826.3|5820.3|5827.3|5821.3|5826.3|5820.3|5
1632989780000|2021-09-30 08:16:20|5827.5|5821.5|5827.8|5821.8|5827.8|5821.8|5827.5|5821.5|1
1632989790000|2021-09-30 08:16:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1632989800000|2021-09-30 08:16:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|2
1632989810000|2021-09-30 08:16:50|5827.8|5821.8|5826.8|5820.8|5828.1|5822.1|5826.8|5820.8|6
1632989820000|2021-09-30 08:17:00|5827|5821|5827.8|5821.8|5827.8|5821.8|5827|5821|0
1632989870000|2021-09-30 08:17:50|5828.3|5822.3|5827.8|5821.8|5828.3|5822.3|5827.8|5821.8|0
1632989880000|2021-09-30 08:18:00|5828.5|5822.5|5830.6|5824.6|5830.6|5824.6|5828.5|5822.5|10
1632989890000|2021-09-30 08:18:10|5830.9|5824.9|5830.6|5824.6|5830.9|5824.9|5830.6|5824.6|0
1632989900000|2021-09-30 08:18:20|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1632989970000|2021-09-30 08:19:30|5830.1|5824.1|5829.8|5823.8|5830.1|5824.1|5829.6|5823.6|2
1632989980000|2021-09-30 08:19:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|6
1632989990000|2021-09-30 08:19:50|5826|5820|5828.6|5822.6|5828.6|5822.6|5825.8|5819.8|1
1632990000000|2021-09-30 08:20:00|5828.3|5822.3|5826.3|5820.3|5828.3|5822.3|5826.3|5820.3|0
1632990010000|2021-09-30 08:20:10|5826.8|5820.8|5826.5|5820.5|5826.8|5820.8|5826.3|5820.3|0
1632990020000|2021-09-30 08:20:20|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5826.3|5820.3|0
1632990030000|2021-09-30 08:20:30|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5826.2|5820.2|2
1632990040000|2021-09-30 08:20:40|5827.1|5821.1|5826.8|5820.8|5827.1|5821.1|5826.8|5820.8|0
1632990060000|2021-09-30 08:21:00|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1632990070000|2021-09-30 08:21:10|5828.6|5822.6|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1632990080000|2021-09-30 08:21:20|5828.8|5822.8|5829.6|5823.6|5829.6|5823.6|5828.8|5822.8|0
1632990090000|2021-09-30 08:21:30|5828.6|5822.6|5829.1|5823.1|5829.1|5823.1|5828.6|5822.6|0
1632990110000|2021-09-30 08:21:50|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|1
1632990120000|2021-09-30 08:22:00|5828.6|5822.6|5828.8|5822.8|5828.8|5822.8|5828.6|5822.6|5
1632990130000|2021-09-30 08:22:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1632990140000|2021-09-30 08:22:20|5829.1|5823.1|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1632990160000|2021-09-30 08:22:40|5829.1|5823.1|5831|5825|5831|5825|5829.1|5823.1|4
1632990170000|2021-09-30 08:22:50|5831.3|5825.3|5831.6|5825.6|5831.6|5825.6|5831.3|5825.3|0
1632990180000|2021-09-30 08:23:00|5831|5825|5831.6|5825.6|5832.1|5826.1|5831|5825|0
1632990210000|2021-09-30 08:23:30|5831.9|5825.9|5832.1|5826.1|5832.1|5826.1|5831.9|5825.9|0
1632990230000|2021-09-30 08:23:50|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1632990240000|2021-09-30 08:24:00|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1632990250000|2021-09-30 08:24:10|5831.8|5825.8|5835.3|5829.3|5836|5830|5831.8|5825.8|28
1632990290000|2021-09-30 08:24:50|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|2
1632990300000|2021-09-30 08:25:00|||||||||74
1632990310000|2021-09-30 08:25:10|5837.1|5831.1|5837.8|5831.8|5837.8|5831.8|5837.1|5831.1|0
1632990320000|2021-09-30 08:25:20|5837.3|5831.3|5836.3|5830.3|5837.3|5831.3|5836.3|5830.3|2
1632990340000|2021-09-30 08:25:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632990360000|2021-09-30 08:26:00|5836|5830|5835.3|5829.3|5836|5830|5835.3|5829.3|0
1632990370000|2021-09-30 08:26:10|5835.6|5829.6|5835.3|5829.3|5835.6|5829.6|5835.3|5829.3|0
1632990390000|2021-09-30 08:26:30|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|1
1632990410000|2021-09-30 08:26:50|5835.3|5829.3|5837.3|5831.3|5837.3|5831.3|5835.3|5829.3|4
1632990420000|2021-09-30 08:27:00|||||||||8
1632990460000|2021-09-30 08:27:40|||||||||1
1632990500000|2021-09-30 08:28:20|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|0
1632990520000|2021-09-30 08:28:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632990530000|2021-09-30 08:28:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1632990540000|2021-09-30 08:29:00|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|3
1632990560000|2021-09-30 08:29:20|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1632990570000|2021-09-30 08:29:30|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|1
1632990580000|2021-09-30 08:29:40|5837.3|5831.3|5837.6|5831.6|5837.6|5831.6|5837.3|5831.3|0
1632990620000|2021-09-30 08:30:20|5837.3|5831.3|5837.6|5831.6|5837.6|5831.6|5837.3|5831.3|0
1632990630000|2021-09-30 08:30:30|5838.1|5832.1|5837.3|5831.3|5838.1|5832.1|5837.3|5831.3|0
1632990680000|2021-09-30 08:31:20|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|1
1632990700000|2021-09-30 08:31:40|5837.6|5831.6|5837.3|5831.3|5837.6|5831.6|5837.3|5831.3|0
1632990770000|2021-09-30 08:32:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|1
1632990800000|2021-09-30 08:33:20|5838.4|5832.4|5839.8|5833.8|5839.8|5833.8|5838.4|5832.4|1
1632990810000|2021-09-30 08:33:30|||||||||1
1632990830000|2021-09-30 08:33:50|5839.5|5833.5|5839.8|5833.8|5839.8|5833.8|5839.5|5833.5|1
1632990840000|2021-09-30 08:34:00|5841.4|5835.4|5841.3|5835.3|5842.6|5836.6|5841.3|5835.3|7
1632990850000|2021-09-30 08:34:10|5840.5|5834.5|5839.8|5833.8|5840.5|5834.5|5839.8|5833.8|1
1632990860000|2021-09-30 08:34:20|5838.8|5832.8|5837.6|5831.6|5838.8|5832.8|5837.5|5831.5|2
1632990870000|2021-09-30 08:34:30|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.9|5831.9|0
1632990890000|2021-09-30 08:34:50|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|8
1632990900000|2021-09-30 08:35:00|5839|5833|5839.3|5833.3|5839.3|5833.3|5839|5833|0
1632990920000|2021-09-30 08:35:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|3
1632990930000|2021-09-30 08:35:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1632990950000|2021-09-30 08:35:50|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1632990960000|2021-09-30 08:36:00|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|0
1632990970000|2021-09-30 08:36:10|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1632990990000|2021-09-30 08:36:30|5837.3|5831.3|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|5
1632991010000|2021-09-30 08:36:50|5837.1|5831.1|5837.3|5831.3|5837.3|5831.3|5837.1|5831.1|6
1632991020000|2021-09-30 08:37:00|5837.6|5831.6|5837.3|5831.3|5837.6|5831.6|5837.3|5831.3|0
1632991030000|2021-09-30 08:37:10|5837.1|5831.1|5837.3|5831.3|5837.3|5831.3|5837.1|5831.1|2
1632991060000|2021-09-30 08:37:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1632991070000|2021-09-30 08:37:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|6
1632991080000|2021-09-30 08:38:00|5836.8|5830.8|5836.8|5830.8|5837.8|5831.8|5836.8|5830.8|0
1632991090000|2021-09-30 08:38:10|5837.1|5831.1|5837.8|5831.8|5837.8|5831.8|5837.1|5831.1|2
1632991100000|2021-09-30 08:38:20|5839.8|5833.8|5839.6|5833.6|5840.3|5834.3|5839.6|5833.6|2
1632991120000|2021-09-30 08:38:40|5838.8|5832.8|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|1
1632991130000|2021-09-30 08:38:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1632991140000|2021-09-30 08:39:00|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991150000|2021-09-30 08:39:10|5840|5834|5840.8|5834.8|5840.8|5834.8|5839.8|5833.8|0
1632991160000|2021-09-30 08:39:20|5840.3|5834.3|5839.8|5833.8|5840.8|5834.8|5839.8|5833.8|1
1632991170000|2021-09-30 08:39:30|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5
1632991180000|2021-09-30 08:39:40|5839.6|5833.6|5837.8|5831.8|5839.6|5833.6|5837.8|5831.8|6
1632991190000|2021-09-30 08:39:50|5838.3|5832.3|5837.6|5831.6|5838.8|5832.8|5837.3|5831.3|0
1632991200000|2021-09-30 08:40:00|5837.8|5831.8|5837.6|5831.6|5837.8|5831.8|5837.3|5831.3|4
1632991210000|2021-09-30 08:40:10|5838.5|5832.5|5837.6|5831.6|5838.5|5832.5|5837.6|5831.6|5
1632991220000|2021-09-30 08:40:20|5837.3|5831.3|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|2
1632991250000|2021-09-30 08:40:50|5837.3|5831.3|5837.6|5831.6|5838.1|5832.1|5837.3|5831.3|0
1632991260000|2021-09-30 08:41:00|5838.1|5832.1|5839.3|5833.3|5839.3|5833.3|5838.1|5832.1|0
1632991270000|2021-09-30 08:41:10|5839.5|5833.5|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|1
1632991280000|2021-09-30 08:41:20|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1632991290000|2021-09-30 08:41:30|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1632991300000|2021-09-30 08:41:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991310000|2021-09-30 08:41:50|5839.6|5833.6|5839.8|5833.8|5839.8|5833.8|5839.6|5833.6|6
1632991320000|2021-09-30 08:42:00|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5839.3|5833.3|0
1632991350000|2021-09-30 08:42:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|1
1632991360000|2021-09-30 08:42:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.3|5833.3|2
1632991370000|2021-09-30 08:42:50|5839.3|5833.3|5839.3|5833.3|5839.6|5833.6|5839.3|5833.3|0
1632991380000|2021-09-30 08:43:00|5838.8|5832.8|5839.1|5833.1|5839.6|5833.6|5838.8|5832.8|0
1632991400000|2021-09-30 08:43:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1632991410000|2021-09-30 08:43:30|5839.3|5833.3|5839.3|5833.3|5839.6|5833.6|5838.8|5832.8|0
1632991420000|2021-09-30 08:43:40|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1632991430000|2021-09-30 08:43:50|5838.3|5832.3|5839.6|5833.6|5840.1|5834.1|5838.3|5832.3|0
1632991440000|2021-09-30 08:44:00|5839.8|5833.8|5840.1|5834.1|5840.1|5834.1|5839.8|5833.8|0
1632991450000|2021-09-30 08:44:10|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|1
1632991460000|2021-09-30 08:44:20|5840.3|5834.3|5842.1|5836.1|5842.1|5836.1|5840.3|5834.3|40
1632991470000|2021-09-30 08:44:30|5841.6|5835.6|5840.6|5834.6|5842.1|5836.1|5840.6|5834.6|6
1632991480000|2021-09-30 08:44:40|5841|5835|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1632991490000|2021-09-30 08:44:50|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1632991500000|2021-09-30 08:45:00|5841.6|5835.6|5841.1|5835.1|5841.6|5835.6|5840.8|5834.8|0
1632991510000|2021-09-30 08:45:10|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5840.8|5834.8|1
1632991520000|2021-09-30 08:45:20|5841.1|5835.1|5841.1|5835.1|5841.4|5835.4|5840.8|5834.8|20
1632991530000|2021-09-30 08:45:30|5841.6|5835.6|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632991540000|2021-09-30 08:45:40|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1632991550000|2021-09-30 08:45:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1632991560000|2021-09-30 08:46:00|5841.6|5835.6|5840.6|5834.6|5841.6|5835.6|5840.6|5834.6|0
1632991570000|2021-09-30 08:46:10|5841|5835|5841.6|5835.6|5841.6|5835.6|5841|5835|0
1632991610000|2021-09-30 08:46:50|5841.1|5835.1|5840.6|5834.6|5841.4|5835.4|5840.6|5834.6|4
1632991620000|2021-09-30 08:47:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1632991630000|2021-09-30 08:47:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991640000|2021-09-30 08:47:20|5839.2|5833.2|5840.8|5834.8|5840.8|5834.8|5839.2|5833.2|0
1632991650000|2021-09-30 08:47:30|||||||||1
1632991660000|2021-09-30 08:47:40|5839.8|5833.8|5840.1|5834.1|5840.1|5834.1|5839.8|5833.8|1
1632991670000|2021-09-30 08:47:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991700000|2021-09-30 08:48:20|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1632991720000|2021-09-30 08:48:40|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|0
1632991730000|2021-09-30 08:48:50|5839.8|5833.8|5839.8|5833.8|5840.1|5834.1|5839.8|5833.8|0
1632991740000|2021-09-30 08:49:00|5840.1|5834.1|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1632991750000|2021-09-30 08:49:10|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1632991760000|2021-09-30 08:49:20|5840.3|5834.3|5840|5834|5840.3|5834.3|5840|5834|0
1632991770000|2021-09-30 08:49:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1632991780000|2021-09-30 08:49:40|5840.1|5834.1|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1632991790000|2021-09-30 08:49:50|5840.1|5834.1|5840|5834|5840.3|5834.3|5840|5834|0
1632991800000|2021-09-30 08:50:00|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|0
1632991810000|2021-09-30 08:50:10|5840.6|5834.6|5841.3|5835.3|5841.3|5835.3|5840.6|5834.6|0
1632991820000|2021-09-30 08:50:20|5841.1|5835.1|5841.4|5835.4|5841.4|5835.4|5841.1|5835.1|0
1632991830000|2021-09-30 08:50:30|5841.6|5835.6|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|0
1632991840000|2021-09-30 08:50:40|5840.6|5834.6|5840.3|5834.3|5840.6|5834.6|5840.3|5834.3|0
1632991850000|2021-09-30 08:50:50|5840.8|5834.8|5840|5834|5840.8|5834.8|5840|5834|0
1632991860000|2021-09-30 08:51:00|5840.3|5834.3|5841.6|5835.6|5841.6|5835.6|5840.3|5834.3|1
1632991870000|2021-09-30 08:51:10|5841.9|5835.9|5842.6|5836.6|5842.6|5836.6|5841.9|5835.9|1
1632991880000|2021-09-30 08:51:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|4
1632991890000|2021-09-30 08:51:30|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|4
1632991900000|2021-09-30 08:51:40|5842.8|5836.8|5843.1|5837.1|5843.1|5837.1|5842.8|5836.8|1
1632991910000|2021-09-30 08:51:50|5842.8|5836.8|5842|5836|5842.8|5836.8|5842|5836|1
1632991920000|2021-09-30 08:52:00|5842.3|5836.3|5841.3|5835.3|5842.3|5836.3|5841.3|5835.3|10
1632991930000|2021-09-30 08:52:10|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1632991960000|2021-09-30 08:52:40|5840.3|5834.3|5839.6|5833.6|5840.3|5834.3|5839.6|5833.6|0
1632991970000|2021-09-30 08:52:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1632991980000|2021-09-30 08:53:00|5840.1|5834.1|5840.3|5834.3|5840.3|5834.3|5840.1|5834.1|0
1632991990000|2021-09-30 08:53:10|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1632992030000|2021-09-30 08:53:50|5839.2|5833.2|5838.6|5832.6|5839.2|5833.2|5838.6|5832.6|4
1632992040000|2021-09-30 08:54:00|5838.3|5832.3|5838.3|5832.3|5838.6|5832.6|5838.1|5832.1|2
1632992060000|2021-09-30 08:54:20|5838.6|5832.6|5840.8|5834.8|5840.8|5834.8|5838.6|5832.6|0
1632992070000|2021-09-30 08:54:30|5841|5835|5841.6|5835.6|5841.6|5835.6|5841|5835|0
1632992090000|2021-09-30 08:54:50|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|0
1632992130000|2021-09-30 08:55:30|5841.8|5835.8|5841.6|5835.6|5841.8|5835.8|5841.6|5835.6|0
1632992140000|2021-09-30 08:55:40|5841.8|5835.8|5842.6|5836.6|5842.6|5836.6|5841.6|5835.6|1
1632992160000|2021-09-30 08:56:00|||||||||1
1632992210000|2021-09-30 08:56:50|5844.2|5838.2|5844.4|5838.4|5844.4|5838.4|5844.2|5838.2|38
1632992220000|2021-09-30 08:57:00|5844.7|5838.7|5844.4|5838.4|5844.7|5838.7|5844.4|5838.4|12
1632992250000|2021-09-30 08:57:30|||||||||1
1632992260000|2021-09-30 08:57:40|5841.9|5835.9|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|3
1632992270000|2021-09-30 08:57:50|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1632992290000|2021-09-30 08:58:10|5843.2|5837.2|5842.9|5836.9|5843.2|5837.2|5842.9|5836.9|0
1632992310000|2021-09-30 08:58:30|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1632992320000|2021-09-30 08:58:40|5843.2|5837.2|5842.9|5836.9|5843.2|5837.2|5842.9|5836.9|0
1632992330000|2021-09-30 08:58:50|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|1
1632992340000|2021-09-30 08:59:00|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.9|5836.9|0
1632992350000|2021-09-30 08:59:10|5842.2|5836.2|5843.2|5837.2|5843.2|5837.2|5842.2|5836.2|0
1632992360000|2021-09-30 08:59:20|5842.9|5836.9|5845.7|5839.7|5845.7|5839.7|5842.9|5836.9|10
1632992370000|2021-09-30 08:59:30|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1632992380000|2021-09-30 08:59:40|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1632992400000|2021-09-30 09:00:00|||||||||1
1632992420000|2021-09-30 09:00:20|5845.9|5839.9|5845.9|5839.9|5846.9|5840.9|5845.9|5839.9|43
1632992440000|2021-09-30 09:00:40|5843.9|5837.9|5844.9|5838.9|5844.9|5838.9|5843.4|5837.4|5
1632992450000|2021-09-30 09:00:50|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|2
1632992460000|2021-09-30 09:01:00|5845.4|5839.4|5845.7|5839.7|5845.7|5839.7|5845.4|5839.4|0
1632992470000|2021-09-30 09:01:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|2
1632992490000|2021-09-30 09:01:30|5844.9|5838.9|5844.7|5838.7|5844.9|5838.9|5844.7|5838.7|0
1632992500000|2021-09-30 09:01:40|5844.2|5838.2|5843.9|5837.9|5844.2|5838.2|5843.9|5837.9|4
1632992510000|2021-09-30 09:01:50|5841.6|5835.6|5840.9|5834.9|5841.6|5835.6|5840.9|5834.9|13
1632992520000|2021-09-30 09:02:00|5840.6|5834.6|5839.2|5833.2|5840.6|5834.6|5839.2|5833.2|1
1632992530000|2021-09-30 09:02:10|5838.1|5832.1|5838.2|5832.2|5838.6|5832.6|5838.1|5832.1|0
1632992540000|2021-09-30 09:02:20|5837.9|5831.9|5839.9|5833.9|5839.9|5833.9|5837.9|5831.9|5
1632992550000|2021-09-30 09:02:30|5840.2|5834.2|5839.9|5833.9|5840.2|5834.2|5839.9|5833.9|0
1632992560000|2021-09-30 09:02:40|5840.2|5834.2|5839.9|5833.9|5840.2|5834.2|5839.9|5833.9|0
1632992570000|2021-09-30 09:02:50|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1632992580000|2021-09-30 09:03:00|5840.4|5834.4|5839.6|5833.6|5840.9|5834.9|5839.6|5833.6|1
1632992590000|2021-09-30 09:03:10|5839|5833|5839.6|5833.6|5839.9|5833.9|5839|5833|1
1632992620000|2021-09-30 09:03:40|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1632992630000|2021-09-30 09:03:50|5839.6|5833.6|5839.9|5833.9|5839.9|5833.9|5839.6|5833.6|0
1632992640000|2021-09-30 09:04:00|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5837.4|5831.4|5
1632992670000|2021-09-30 09:04:30|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|0
1632992680000|2021-09-30 09:04:40|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5838.9|5832.9|2
1632992690000|2021-09-30 09:04:50|5839.2|5833.2|5838.9|5832.9|5839.2|5833.2|5838.9|5832.9|0
1632992700000|2021-09-30 09:05:00|5839.2|5833.2|5837.8|5831.8|5839.4|5833.4|5837.8|5831.8|1
1632992710000|2021-09-30 09:05:10|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1632992730000|2021-09-30 09:05:30|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|1
1632992770000|2021-09-30 09:06:10|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1632992800000|2021-09-30 09:06:40|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1632992810000|2021-09-30 09:06:50|5836.7|5830.7|5836.9|5830.9|5836.9|5830.9|5836.7|5830.7|6
1632992850000|2021-09-30 09:07:30|5836.6|5830.6|5836.2|5830.2|5836.6|5830.6|5836.2|5830.2|0
1632992870000|2021-09-30 09:07:50|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|1
1632992880000|2021-09-30 09:08:00|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|0
1632992890000|2021-09-30 09:08:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|7
1632992910000|2021-09-30 09:08:30|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|1
1632992940000|2021-09-30 09:09:00|||||||||2
1632992950000|2021-09-30 09:09:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1632992970000|2021-09-30 09:09:30|5835.2|5829.2|5834.7|5828.7|5835.2|5829.2|5834.7|5828.7|2
1632993000000|2021-09-30 09:10:00|5835.2|5829.2|5834.4|5828.4|5835.2|5829.2|5834.4|5828.4|1
1632993010000|2021-09-30 09:10:10|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1632993030000|2021-09-30 09:10:30|||||||||2
1632993040000|2021-09-30 09:10:40|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1632993050000|2021-09-30 09:10:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|1
1632993080000|2021-09-30 09:11:20|||||||||8
1632993090000|2021-09-30 09:11:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|8
1632993100000|2021-09-30 09:11:40|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1632993120000|2021-09-30 09:12:00|5834.4|5828.4|5832.1|5826.1|5834.4|5828.4|5832.1|5826.1|5
1632993140000|2021-09-30 09:12:20|5831.6|5825.6|5832.4|5826.4|5832.4|5826.4|5831.6|5825.6|2
1632993190000|2021-09-30 09:13:10|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632993200000|2021-09-30 09:13:20|5831.9|5825.9|5829.2|5823.2|5831.9|5825.9|5828.4|5822.4|1
1632993220000|2021-09-30 09:13:40|5828.9|5822.9|5829.2|5823.2|5829.2|5823.2|5828.9|5822.9|0
1632993230000|2021-09-30 09:13:50|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1632993240000|2021-09-30 09:14:00|5829.7|5823.7|5831.2|5825.2|5831.2|5825.2|5829.7|5823.7|1
1632993250000|2021-09-30 09:14:10|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1632993260000|2021-09-30 09:14:20|5830.6|5824.6|5829.9|5823.9|5830.6|5824.6|5829.9|5823.9|1
1632993280000|2021-09-30 09:14:40|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|2
1632993290000|2021-09-30 09:14:50|5829.1|5823.1|5829.7|5823.7|5829.7|5823.7|5828.9|5822.9|0
1632993300000|2021-09-30 09:15:00|5829.9|5823.9|5831.7|5825.7|5832.2|5826.2|5829.9|5823.9|0
1632993310000|2021-09-30 09:15:10|5832.4|5826.4|5833.2|5827.2|5833.2|5827.2|5832.4|5826.4|0
1632993320000|2021-09-30 09:15:20|5833.6|5827.6|5833.7|5827.7|5833.7|5827.7|5833.6|5827.6|0
1632993330000|2021-09-30 09:15:30|5834.2|5828.2|5832.4|5826.4|5834.2|5828.2|5832.4|5826.4|3
1632993400000|2021-09-30 09:16:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1632993410000|2021-09-30 09:16:50|5829.6|5823.6|5827.4|5821.4|5829.7|5823.7|5827.4|5821.4|9
1632993420000|2021-09-30 09:17:00|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1632993470000|2021-09-30 09:17:50|5826.4|5820.4|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|1
1632993520000|2021-09-30 09:18:40|5826.7|5820.7|5826.4|5820.4|5826.7|5820.7|5826.4|5820.4|7
1632993540000|2021-09-30 09:19:00|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|1
1632993560000|2021-09-30 09:19:20|5825.6|5819.6|5825.4|5819.4|5825.6|5819.6|5825.4|5819.4|0
1632993580000|2021-09-30 09:19:40|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1632993600000|2021-09-30 09:20:00|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|1
1632993630000|2021-09-30 09:20:30|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|2
1632993650000|2021-09-30 09:20:50|5826.4|5820.4|5827.4|5821.4|5827.7|5821.7|5826.4|5820.4|2
1632993660000|2021-09-30 09:21:00|5828.4|5822.4|5828.2|5822.2|5828.4|5822.4|5827.7|5821.7|1
1632993690000|2021-09-30 09:21:30|5827.9|5821.9|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1632993700000|2021-09-30 09:21:40|5827.7|5821.7|5828.2|5822.2|5828.4|5822.4|5827.7|5821.7|0
1632993710000|2021-09-30 09:21:50|5828.4|5822.4|5827.7|5821.7|5828.4|5822.4|5827.7|5821.7|0
1632993720000|2021-09-30 09:22:00|5827.4|5821.4|5824.9|5818.9|5827.7|5821.7|5824.9|5818.9|6
1632993740000|2021-09-30 09:22:20|5824.6|5818.6|5824.9|5818.9|5824.9|5818.9|5824.6|5818.6|2
1632993750000|2021-09-30 09:22:30|5827.1|5821.1|5827.7|5821.7|5827.7|5821.7|5826.9|5820.9|3
1632993760000|2021-09-30 09:22:40|5829|5823|5828.7|5822.7|5829|5823|5828.7|5822.7|6
1632993770000|2021-09-30 09:22:50|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1632993780000|2021-09-30 09:23:00|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1632993800000|2021-09-30 09:23:20|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|1
1632993810000|2021-09-30 09:23:30|5830.1|5824.1|5828.2|5822.2|5830.1|5824.1|5827.9|5821.9|4
1632993820000|2021-09-30 09:23:40|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1632993830000|2021-09-30 09:23:50|5828.7|5822.7|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1632993840000|2021-09-30 09:24:00|5828.7|5822.7|5827.7|5821.7|5828.7|5822.7|5827.4|5821.4|0
1632993850000|2021-09-30 09:24:10|5827.4|5821.4|5827.9|5821.9|5827.9|5821.9|5827.4|5821.4|0
1632993890000|2021-09-30 09:24:50|5827.4|5821.4|5827.2|5821.2|5827.4|5821.4|5827.2|5821.2|0
1632993900000|2021-09-30 09:25:00|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.2|5820.2|0
1632993910000|2021-09-30 09:25:10|5826.9|5820.9|5827.2|5821.2|5827.2|5821.2|5826.7|5820.7|0
1632994010000|2021-09-30 09:26:50|5827.6|5821.6|5827.4|5821.4|5827.6|5821.6|5827.4|5821.4|0
1632994020000|2021-09-30 09:27:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1632994030000|2021-09-30 09:27:10|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|0
1632994040000|2021-09-30 09:27:20|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1632994050000|2021-09-30 09:27:30|5824.9|5818.9|5825.1|5819.1|5825.4|5819.4|5824.9|5818.9|0
1632994060000|2021-09-30 09:27:40|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|0
1632994070000|2021-09-30 09:27:50|5825.1|5819.1|5824.9|5818.9|5825.1|5819.1|5824.9|5818.9|3
1632994080000|2021-09-30 09:28:00|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5824.9|5818.9|0
1632994110000|2021-09-30 09:28:30|5825.7|5819.7|5824.9|5818.9|5825.7|5819.7|5824.9|5818.9|0
1632994120000|2021-09-30 09:28:40|5824.6|5818.6|5824.9|5818.9|5825.4|5819.4|5824.4|5818.4|0
1632994130000|2021-09-30 09:28:50|5825.2|5819.2|5824.9|5818.9|5825.2|5819.2|5824.9|5818.9|0
1632994140000|2021-09-30 09:29:00|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|0
1632994150000|2021-09-30 09:29:10|5825.1|5819.1|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1632994170000|2021-09-30 09:29:30|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1632994180000|2021-09-30 09:29:40|5825.2|5819.2|5824.9|5818.9|5825.2|5819.2|5824.9|5818.9|0
1632994190000|2021-09-30 09:29:50|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5824.9|5818.9|0
1632994200000|2021-09-30 09:30:00|5825.4|5819.4|5824.9|5818.9|5825.7|5819.7|5824.9|5818.9|10
1632994250000|2021-09-30 09:30:50|5825.4|5819.4|5825.4|5819.4|5825.7|5819.7|5824.9|5818.9|0
1632994260000|2021-09-30 09:31:00|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632994290000|2021-09-30 09:31:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1632994310000|2021-09-30 09:31:50|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|2
1632994360000|2021-09-30 09:32:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|15
1632994370000|2021-09-30 09:32:50|5821.9|5815.9|5819.9|5813.9|5821.9|5815.9|5819.9|5813.9|2
1632994390000|2021-09-30 09:33:10|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1632994410000|2021-09-30 09:33:30|5820.4|5814.4|5820.7|5814.7|5820.7|5814.7|5820.4|5814.4|7
1632994420000|2021-09-30 09:33:40|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1632994430000|2021-09-30 09:33:50|5821.4|5815.4|5821.2|5815.2|5821.4|5815.4|5821.2|5815.2|1
1632994440000|2021-09-30 09:34:00|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1632994450000|2021-09-30 09:34:10|5821.2|5815.2|5820.9|5814.9|5821.7|5815.7|5820.9|5814.9|1
1632994460000|2021-09-30 09:34:20|5821.4|5815.4|5821.2|5815.2|5821.4|5815.4|5821.2|5815.2|0
1632994480000|2021-09-30 09:34:40|5821.6|5815.6|5821.6|5815.6|5821.9|5815.9|5821.6|5815.6|0
1632994490000|2021-09-30 09:34:50|5821.4|5815.4|5824.2|5818.2|5824.2|5818.2|5821.4|5815.4|5
1632994500000|2021-09-30 09:35:00|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.7|5817.7|1
1632994510000|2021-09-30 09:35:10|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1632994520000|2021-09-30 09:35:20|5822.9|5816.9|5824.2|5818.2|5824.2|5818.2|5822.9|5816.9|0
1632994530000|2021-09-30 09:35:30|5823.6|5817.6|5824.2|5818.2|5824.2|5818.2|5823.6|5817.6|0
1632994540000|2021-09-30 09:35:40|5823.9|5817.9|5824.2|5818.2|5824.2|5818.2|5823.9|5817.9|1
1632994550000|2021-09-30 09:35:50|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5823.6|5817.6|0
1632994560000|2021-09-30 09:36:00|5825.7|5819.7|5826.2|5820.2|5826.2|5820.2|5825.7|5819.7|7
1632994570000|2021-09-30 09:36:10|||||||||8
1632994580000|2021-09-30 09:36:20|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|4
1632994600000|2021-09-30 09:36:40|5823.9|5817.9|5823.7|5817.7|5823.9|5817.9|5823.7|5817.7|0
1632994610000|2021-09-30 09:36:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|6
1632994630000|2021-09-30 09:37:10|5820.9|5814.9|5820.7|5814.7|5820.9|5814.9|5820.4|5814.4|1
1632994640000|2021-09-30 09:37:20|5820.9|5814.9|5821.2|5815.2|5821.2|5815.2|5820.9|5814.9|1
1632994650000|2021-09-30 09:37:30|5820.9|5814.9|5821.2|5815.2|5821.2|5815.2|5820.9|5814.9|0
1632994660000|2021-09-30 09:37:40|5821.4|5815.4|5822.2|5816.2|5822.2|5816.2|5821.4|5815.4|1
1632994670000|2021-09-30 09:37:50|5822.6|5816.6|5822.9|5816.9|5822.9|5816.9|5822.6|5816.6|2
1632994720000|2021-09-30 09:38:40|5823.2|5817.2|5823.9|5817.9|5823.9|5817.9|5823.2|5817.2|1
1632994740000|2021-09-30 09:39:00|||||||||1
1632994750000|2021-09-30 09:39:10|5824.2|5818.2|5825.4|5819.4|5825.4|5819.4|5824.2|5818.2|0
1632994760000|2021-09-30 09:39:20|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1632994770000|2021-09-30 09:39:30|5827.4|5821.4|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|10
1632994790000|2021-09-30 09:39:50|5827.2|5821.2|5826.9|5820.9|5827.2|5821.2|5826.9|5820.9|0
1632994800000|2021-09-30 09:40:00|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|2
1632994840000|2021-09-30 09:40:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1632994860000|2021-09-30 09:41:00|5827.2|5821.2|5827.9|5821.9|5827.9|5821.9|5827.2|5821.2|0
1632994870000|2021-09-30 09:41:10|5826.4|5820.4|5826.2|5820.2|5826.4|5820.4|5826.2|5820.2|2
1632994880000|2021-09-30 09:41:20|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|28
1632994890000|2021-09-30 09:41:30|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1632994900000|2021-09-30 09:41:40|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|1
1632994910000|2021-09-30 09:41:50|||||||||6
1632994920000|2021-09-30 09:42:00|||||||||3
1632994930000|2021-09-30 09:42:10|||||||||1
1632994940000|2021-09-30 09:42:20|5825.7|5819.7|5825.4|5819.4|5825.7|5819.7|5825.4|5819.4|11
1632994970000|2021-09-30 09:42:50|5825.6|5819.6|5826.4|5820.4|5826.9|5820.9|5825.6|5819.6|3
1632994980000|2021-09-30 09:43:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1632994990000|2021-09-30 09:43:10|5827.1|5821.1|5825.9|5819.9|5827.1|5821.1|5825.9|5819.9|0
1632995000000|2021-09-30 09:43:20|5826.4|5820.4|5826.2|5820.2|5826.4|5820.4|5826.2|5820.2|0
1632995010000|2021-09-30 09:43:30|5825.7|5819.7|5826.9|5820.9|5826.9|5820.9|5825.7|5819.7|1
1632995020000|2021-09-30 09:43:40|5826.6|5820.6|5826.9|5820.9|5826.9|5820.9|5826.6|5820.6|1
1632995030000|2021-09-30 09:43:50|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|0
1632995040000|2021-09-30 09:44:00|5826.8|5820.8|5825.7|5819.7|5826.8|5820.8|5825.7|5819.7|0
1632995050000|2021-09-30 09:44:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1632995070000|2021-09-30 09:44:30|5826.1|5820.1|5827.4|5821.4|5827.7|5821.7|5826.1|5820.1|2
1632995080000|2021-09-30 09:44:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1632995120000|2021-09-30 09:45:20|5827.5|5821.5|5828.9|5822.9|5828.9|5822.9|5827.5|5821.5|5
1632995130000|2021-09-30 09:45:30|5829.4|5823.4|5828.4|5822.4|5829.4|5823.4|5827.9|5821.9|1
1632995150000|2021-09-30 09:45:50|5828.9|5822.9|5829.2|5823.2|5829.4|5823.4|5828.9|5822.9|0
1632995160000|2021-09-30 09:46:00|5828.9|5822.9|5828.7|5822.7|5828.9|5822.9|5828.7|5822.7|0
1632995170000|2021-09-30 09:46:10|5830.6|5824.6|5831.4|5825.4|5831.4|5825.4|5830.6|5824.6|5
1632995180000|2021-09-30 09:46:20|5830.9|5824.9|5831.7|5825.7|5831.7|5825.7|5830.9|5824.9|0
1632995190000|2021-09-30 09:46:30|5832.3|5826.3|5833.2|5827.2|5834.2|5828.2|5832.3|5826.3|31
1632995210000|2021-09-30 09:46:50|5833.4|5827.4|5835.9|5829.9|5835.9|5829.9|5833.4|5827.4|5
1632995230000|2021-09-30 09:47:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1632995240000|2021-09-30 09:47:20|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|2
1632995250000|2021-09-30 09:47:30|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632995270000|2021-09-30 09:47:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|3
1632995320000|2021-09-30 09:48:40|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|0
1632995340000|2021-09-30 09:49:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|2
1632995350000|2021-09-30 09:49:10|5836.4|5830.4|5836.7|5830.7|5836.7|5830.7|5836.4|5830.4|0
1632995370000|2021-09-30 09:49:30|5836.4|5830.4|5835.9|5829.9|5836.4|5830.4|5835.9|5829.9|4
1632995380000|2021-09-30 09:49:40|5836.2|5830.2|5839.9|5833.9|5840.9|5834.9|5836.2|5830.2|9
1632995390000|2021-09-30 09:49:50|5840.2|5834.2|5839.4|5833.4|5840.9|5834.9|5839.4|5833.4|0
1632995420000|2021-09-30 09:50:20|5839.7|5833.7|5840.9|5834.9|5841.2|5835.2|5839.7|5833.7|1
1632995430000|2021-09-30 09:50:30|5841.2|5835.2|5840.9|5834.9|5841.2|5835.2|5840.9|5834.9|0
1632995470000|2021-09-30 09:51:10|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|3
1632995480000|2021-09-30 09:51:20|5843.8|5837.8|5843.9|5837.9|5844.1|5838.1|5843.8|5837.8|10
1632995500000|2021-09-30 09:51:40|5844.1|5838.1|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|3
1632995510000|2021-09-30 09:51:50|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1632995520000|2021-09-30 09:52:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1632995530000|2021-09-30 09:52:10|5844.4|5838.4|5844.6|5838.6|5844.6|5838.6|5844.4|5838.4|0
1632995540000|2021-09-30 09:52:20|5846.2|5840.2|5846.4|5840.4|5846.4|5840.4|5846.2|5840.2|6
1632995550000|2021-09-30 09:52:30|5844.6|5838.6|5844.6|5838.6|5845.2|5839.2|5844.6|5838.6|1
1632995560000|2021-09-30 09:52:40|5844.9|5838.9|5844.6|5838.6|5844.9|5838.9|5844.6|5838.6|0
1632995630000|2021-09-30 09:53:50|5844.3|5838.3|5844.7|5838.7|5844.7|5838.7|5844.1|5838.1|1
1632995640000|2021-09-30 09:54:00|5844.4|5838.4|5845.4|5839.4|5845.6|5839.6|5844.4|5838.4|11
1632995660000|2021-09-30 09:54:20|5845.1|5839.1|5844.6|5838.6|5845.1|5839.1|5844.6|5838.6|0
1632995670000|2021-09-30 09:54:30|5845.2|5839.2|5845.4|5839.4|5845.4|5839.4|5845.2|5839.2|116
1632995680000|2021-09-30 09:54:40|5845.1|5839.1|5844.9|5838.9|5845.2|5839.2|5844.9|5838.9|0
1632995730000|2021-09-30 09:55:30|5844.6|5838.6|5844.4|5838.4|5844.6|5838.6|5844.4|5838.4|0
1632995740000|2021-09-30 09:55:40|5844.1|5838.1|5844.9|5838.9|5844.9|5838.9|5843.6|5837.6|4
1632995750000|2021-09-30 09:55:50|5844.6|5838.6|5845.9|5839.9|5846.7|5840.7|5844.6|5838.6|10
1632995760000|2021-09-30 09:56:00|5845.7|5839.7|5845.9|5839.9|5845.9|5839.9|5845.7|5839.7|1
1632995770000|2021-09-30 09:56:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1632995780000|2021-09-30 09:56:20|5846.1|5840.1|5844.9|5838.9|5846.1|5840.1|5844.9|5838.9|1
1632995790000|2021-09-30 09:56:30|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|2
1632995810000|2021-09-30 09:56:50|5845|5839|5845.1|5839.1|5845.1|5839.1|5845|5839|10
1632995820000|2021-09-30 09:57:00|5845.4|5839.4|5844.8|5838.8|5845.4|5839.4|5844.6|5838.6|1
1632995830000|2021-09-30 09:57:10|5844.6|5838.6|5844.6|5838.6|5845.6|5839.6|5844.3|5838.3|3
1632995840000|2021-09-30 09:57:20|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1632995850000|2021-09-30 09:57:30|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1632995860000|2021-09-30 09:57:40|5844.4|5838.4|5846.4|5840.4|5846.4|5840.4|5844.4|5838.4|7
1632995870000|2021-09-30 09:57:50|5846.1|5840.1|5845.9|5839.9|5846.1|5840.1|5845.9|5839.9|0
1632995880000|2021-09-30 09:58:00|||||||||1
1632995890000|2021-09-30 09:58:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1632995900000|2021-09-30 09:58:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|1
1632995940000|2021-09-30 09:59:00|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|0
1632995950000|2021-09-30 09:59:10|||||||||1
1632995960000|2021-09-30 09:59:20|5845.7|5839.7|5848.1|5842.1|5848.1|5842.1|5845.7|5839.7|7
1632995970000|2021-09-30 09:59:30|5849.9|5843.9|5850.4|5844.4|5850.7|5844.7|5849.9|5843.9|20
1632995990000|2021-09-30 09:59:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.4|5848.4|10
1632996000000|2021-09-30 10:00:00|5853.7|5847.7|5854.6|5848.6|5854.6|5848.6|5853.2|5847.2|80
1632996010000|2021-09-30 10:00:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|36
1632996020000|2021-09-30 10:00:20|5853.4|5847.4|5853.6|5847.6|5854.1|5848.1|5853.4|5847.4|7
1632996030000|2021-09-30 10:00:30|5853.7|5847.7|5856.4|5850.4|5856.4|5850.4|5853.7|5847.7|22
1632996040000|2021-09-30 10:00:40|5856.1|5850.1|5856.4|5850.4|5856.4|5850.4|5856.1|5850.1|0
1632996050000|2021-09-30 10:00:50|5855.7|5849.7|5853.7|5847.7|5855.7|5849.7|5853.2|5847.2|2
1632996090000|2021-09-30 10:01:30|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1632996100000|2021-09-30 10:01:40|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|2
1632996110000|2021-09-30 10:01:50|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1632996130000|2021-09-30 10:02:10|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.6|5847.6|22
1632996140000|2021-09-30 10:02:20|5853.9|5847.9|5853.7|5847.7|5853.9|5847.9|5853.7|5847.7|1
1632996150000|2021-09-30 10:02:30|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|0
1632996170000|2021-09-30 10:02:50|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1632996180000|2021-09-30 10:03:00|5854.6|5848.6|5854.2|5848.2|5854.6|5848.6|5854.1|5848.1|0
1632996210000|2021-09-30 10:03:30|5853.9|5847.9|5853.2|5847.2|5853.9|5847.9|5853.2|5847.2|0
1632996220000|2021-09-30 10:03:40|5853.6|5847.6|5853.7|5847.7|5853.7|5847.7|5853.6|5847.6|2
1632996230000|2021-09-30 10:03:50|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|25
1632996240000|2021-09-30 10:04:00|5853.7|5847.7|5853.2|5847.2|5853.7|5847.7|5853.2|5847.2|16
1632996250000|2021-09-30 10:04:10|||||||||1
1632996260000|2021-09-30 10:04:20|5853.1|5847.1|5848.6|5842.6|5853.1|5847.1|5848.4|5842.4|8
1632996270000|2021-09-30 10:04:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1632996280000|2021-09-30 10:04:40|5848.2|5842.2|5850.1|5844.1|5850.4|5844.4|5848.2|5842.2|8
1632996300000|2021-09-30 10:05:00|5849.9|5843.9|5850.6|5844.6|5850.6|5844.6|5849.9|5843.9|3
1632996310000|2021-09-30 10:05:10|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5850.6|5844.6|2
1632996330000|2021-09-30 10:05:30|5851.9|5845.9|5851.6|5845.6|5851.9|5845.9|5851.6|5845.6|0
1632996340000|2021-09-30 10:05:40|5851.9|5845.9|5852.1|5846.1|5852.1|5846.1|5851.9|5845.9|0
1632996350000|2021-09-30 10:05:50|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1632996370000|2021-09-30 10:06:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1632996390000|2021-09-30 10:06:30|5852.9|5846.9|5853.2|5847.2|5853.2|5847.2|5852.9|5846.9|0
1632996400000|2021-09-30 10:06:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1632996430000|2021-09-30 10:07:10|5852.2|5846.2|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|1
1632996470000|2021-09-30 10:07:50|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|2
1632996480000|2021-09-30 10:08:00|5851.7|5845.7|5849.1|5843.1|5851.7|5845.7|5849.1|5843.1|0
1632996490000|2021-09-30 10:08:10|5848.7|5842.7|5846.7|5840.7|5849.6|5843.6|5846.4|5840.4|15
1632996500000|2021-09-30 10:08:20|5847.1|5841.1|5849.7|5843.7|5849.7|5843.7|5847.1|5841.1|29
1632996510000|2021-09-30 10:08:30|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|3
1632996540000|2021-09-30 10:09:00|5850.2|5844.2|5847.7|5841.7|5850.2|5844.2|5847.6|5841.6|1
1632996550000|2021-09-30 10:09:10|5847.6|5841.6|5848.1|5842.1|5848.4|5842.4|5847.6|5841.6|0
1632996570000|2021-09-30 10:09:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1632996580000|2021-09-30 10:09:40|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1632996590000|2021-09-30 10:09:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|1
1632996600000|2021-09-30 10:10:00|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|0
1632996610000|2021-09-30 10:10:10|5848.9|5842.9|5847.7|5841.7|5848.9|5842.9|5847.7|5841.7|1
1632996620000|2021-09-30 10:10:20|5847.4|5841.4|5847.2|5841.2|5847.4|5841.4|5847.2|5841.2|0
1632996630000|2021-09-30 10:10:30|||||||||1
1632996640000|2021-09-30 10:10:40|5846.9|5840.9|5847.1|5841.1|5847.1|5841.1|5845.6|5839.6|5
1632996650000|2021-09-30 10:10:50|5846.7|5840.7|5846.2|5840.2|5846.7|5840.7|5846.2|5840.2|1
1632996660000|2021-09-30 10:11:00|5846.6|5840.6|5847.1|5841.1|5847.1|5841.1|5846.2|5840.2|0
1632996680000|2021-09-30 10:11:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1632996700000|2021-09-30 10:11:40|5847.1|5841.1|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|0
1632996710000|2021-09-30 10:11:50|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|1
1632996720000|2021-09-30 10:12:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|3
1632996740000|2021-09-30 10:12:20|5847.2|5841.2|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|1
1632996770000|2021-09-30 10:12:50|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|2
1632996780000|2021-09-30 10:13:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1632996790000|2021-09-30 10:13:10|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632996810000|2021-09-30 10:13:30|5846.1|5840.1|5845.6|5839.6|5846.2|5840.2|5845.1|5839.1|3
1632996820000|2021-09-30 10:13:40|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|0
1632996840000|2021-09-30 10:14:00|5845.6|5839.6|5846.9|5840.9|5847.1|5841.1|5845.6|5839.6|3
1632996850000|2021-09-30 10:14:10|5847.2|5841.2|5847.4|5841.4|5847.9|5841.9|5847.2|5841.2|0
1632996860000|2021-09-30 10:14:20|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.6|5841.6|0
1632996870000|2021-09-30 10:14:30|5847.1|5841.1|5847.9|5841.9|5847.9|5841.9|5847.1|5841.1|1
1632996900000|2021-09-30 10:15:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632996910000|2021-09-30 10:15:10|5847.1|5841.1|5846.1|5840.1|5847.1|5841.1|5846.1|5840.1|2
1632996930000|2021-09-30 10:15:30|5845.7|5839.7|5845.6|5839.6|5845.7|5839.7|5845.6|5839.6|0
1632996960000|2021-09-30 10:16:00|5845.2|5839.2|5846.1|5840.1|5846.1|5840.1|5845.2|5839.2|1
1632996970000|2021-09-30 10:16:10|5846.6|5840.6|5848.6|5842.6|5848.6|5842.6|5846.6|5840.6|2
1632997010000|2021-09-30 10:16:50|||||||||1
1632997020000|2021-09-30 10:17:00|5848.2|5842.2|5847.6|5841.6|5848.2|5842.2|5847.6|5841.6|2
1632997060000|2021-09-30 10:17:40|5847.4|5841.4|5848.2|5842.2|5848.2|5842.2|5847.4|5841.4|2
1632997070000|2021-09-30 10:17:50|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1632997080000|2021-09-30 10:18:00|5848.1|5842.1|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|1
1632997090000|2021-09-30 10:18:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1632997100000|2021-09-30 10:18:20|5848.2|5842.2|5848.1|5842.1|5848.2|5842.2|5848.1|5842.1|0
1632997120000|2021-09-30 10:18:40|5848.6|5842.6|5849.4|5843.4|5849.4|5843.4|5848.6|5842.6|0
1632997130000|2021-09-30 10:18:50|5849.9|5843.9|5849.6|5843.6|5849.9|5843.9|5849.6|5843.6|0
1632997140000|2021-09-30 10:19:00|5849.9|5843.9|5849.6|5843.6|5850.5|5844.5|5849.6|5843.6|4
1632997150000|2021-09-30 10:19:10|5849.2|5843.2|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1632997200000|2021-09-30 10:20:00|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5847.6|5841.6|2
1632997210000|2021-09-30 10:20:10|5847.7|5841.7|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|1
1632997290000|2021-09-30 10:21:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|1
1632997300000|2021-09-30 10:21:40|5847.7|5841.7|5847.1|5841.1|5847.7|5841.7|5847.1|5841.1|4
1632997320000|2021-09-30 10:22:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5
1632997330000|2021-09-30 10:22:10|5847.6|5841.6|5845.1|5839.1|5847.6|5841.6|5845.1|5839.1|9
1632997340000|2021-09-30 10:22:20|5844.7|5838.7|5844.6|5838.6|5844.7|5838.7|5844.6|5838.6|1
1632997370000|2021-09-30 10:22:50|5844.2|5838.2|5844.1|5838.1|5844.2|5838.2|5844.1|5838.1|5
1632997400000|2021-09-30 10:23:20|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5
1632997410000|2021-09-30 10:23:30|5844.6|5838.6|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|2
1632997420000|2021-09-30 10:23:40|5843.7|5837.7|5840.6|5834.6|5843.7|5837.7|5840.6|5834.6|1
1632997430000|2021-09-30 10:23:50|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|3
1632997440000|2021-09-30 10:24:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|1
1632997460000|2021-09-30 10:24:20|5838.7|5832.7|5839.1|5833.1|5839.1|5833.1|5838.7|5832.7|2
1632997470000|2021-09-30 10:24:30|5838.7|5832.7|5837.6|5831.6|5839.1|5833.1|5837.1|5831.1|2
1632997480000|2021-09-30 10:24:40|5837.2|5831.2|5837.1|5831.1|5837.6|5831.6|5836.2|5830.2|6
1632997490000|2021-09-30 10:24:50|5836.2|5830.2|5837.6|5831.6|5837.6|5831.6|5836.2|5830.2|0
1632997500000|2021-09-30 10:25:00|5837.2|5831.2|5837.2|5831.2|5837.6|5831.6|5837.2|5831.2|0
1632997510000|2021-09-30 10:25:10|5834.2|5828.2|5836.1|5830.1|5836.1|5830.1|5834.2|5828.2|17
1632997520000|2021-09-30 10:25:20|5836.9|5830.9|5836.9|5830.9|5837.2|5831.2|5836.9|5830.9|2
1632997530000|2021-09-30 10:25:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1632997540000|2021-09-30 10:25:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632997560000|2021-09-30 10:26:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1632997570000|2021-09-30 10:26:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632997580000|2021-09-30 10:26:20|5835.7|5829.7|5835.1|5829.1|5835.7|5829.7|5835.1|5829.1|0
1632997590000|2021-09-30 10:26:30|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|0
1632997600000|2021-09-30 10:26:40|5834.2|5828.2|5834.2|5828.2|5834.6|5828.6|5834.2|5828.2|0
1632997610000|2021-09-30 10:26:50|5833.9|5827.9|5834.1|5828.1|5834.1|5828.1|5833.9|5827.9|0
1632997630000|2021-09-30 10:27:10|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5833.6|5827.6|0
1632997640000|2021-09-30 10:27:20|5832.9|5826.9|5831.7|5825.7|5832.9|5826.9|5831.7|5825.7|0
1632997650000|2021-09-30 10:27:30|5830.2|5824.2|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|3
1632997660000|2021-09-30 10:27:40|5830.4|5824.4|5829.1|5823.1|5830.4|5824.4|5829.1|5823.1|26
1632997670000|2021-09-30 10:27:50|5828.8|5822.8|5829.6|5823.6|5829.9|5823.9|5828.8|5822.8|1
1632997680000|2021-09-30 10:28:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1632997700000|2021-09-30 10:28:20|5829.4|5823.4|5830.4|5824.4|5830.4|5824.4|5829.4|5823.4|2
1632997710000|2021-09-30 10:28:30|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|0
1632997720000|2021-09-30 10:28:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|0
1632997730000|2021-09-30 10:28:50|5832.2|5826.2|5832.1|5826.1|5832.4|5826.4|5832.1|5826.1|0
1632997740000|2021-09-30 10:29:00|5831.9|5825.9|5830.9|5824.9|5831.9|5825.9|5830.9|5824.9|0
1632997750000|2021-09-30 10:29:10|5830.7|5824.7|5831.4|5825.4|5831.4|5825.4|5830.7|5824.7|20
1632997760000|2021-09-30 10:29:20|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|27
1632997770000|2021-09-30 10:29:30|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1632997780000|2021-09-30 10:29:40|5834.6|5828.6|5833.9|5827.9|5834.6|5828.6|5833.2|5827.2|2
1632997790000|2021-09-30 10:29:50|5834.4|5828.4|5835.9|5829.9|5835.9|5829.9|5834.4|5828.4|1
1632997800000|2021-09-30 10:30:00|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|1
1632997820000|2021-09-30 10:30:20|5836.6|5830.6|5836.2|5830.2|5836.9|5830.9|5835.9|5829.9|0
1632997830000|2021-09-30 10:30:30|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|0
1632997840000|2021-09-30 10:30:40|5836.4|5830.4|5831.6|5825.6|5836.4|5830.4|5831.6|5825.6|11
1632997850000|2021-09-30 10:30:50|5831.4|5825.4|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|0
1632997860000|2021-09-30 10:31:00|5830.1|5824.1|5830.2|5824.2|5830.4|5824.4|5829.4|5823.4|2
1632997870000|2021-09-30 10:31:10|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1632997890000|2021-09-30 10:31:30|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1632997920000|2021-09-30 10:32:00|5830.4|5824.4|5829.6|5823.6|5830.4|5824.4|5829.1|5823.1|10
1632997930000|2021-09-30 10:32:10|5828.9|5822.9|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1632997950000|2021-09-30 10:32:30|5829.4|5823.4|5828.6|5822.6|5829.4|5823.4|5828.6|5822.6|0
1632997960000|2021-09-30 10:32:40|5829.6|5823.6|5832.7|5826.7|5832.7|5826.7|5829.6|5823.6|0
1632997970000|2021-09-30 10:32:50|5832.9|5826.9|5832.4|5826.4|5833.2|5827.2|5832.4|5826.4|0
1632998000000|2021-09-30 10:33:20|5832.1|5826.1|5832.2|5826.2|5832.2|5826.2|5832.1|5826.1|0
1632998010000|2021-09-30 10:33:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998020000|2021-09-30 10:33:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|1
1632998030000|2021-09-30 10:33:50|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1632998040000|2021-09-30 10:34:00|5832.7|5826.7|5832.4|5826.4|5832.7|5826.7|5832.4|5826.4|0
1632998070000|2021-09-30 10:34:30|5832.7|5826.7|5832.9|5826.9|5832.9|5826.9|5832.7|5826.7|1
1632998080000|2021-09-30 10:34:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1632998090000|2021-09-30 10:34:50|5833.7|5827.7|5833.4|5827.4|5833.7|5827.7|5833.4|5827.4|1
1632998100000|2021-09-30 10:35:00|5833.1|5827.1|5829.9|5823.9|5833.1|5827.1|5828.6|5822.6|5
1632998110000|2021-09-30 10:35:10|5829|5823|5828.6|5822.6|5829.9|5823.9|5828.6|5822.6|5
1632998120000|2021-09-30 10:35:20|5828.9|5822.9|5829.9|5823.9|5829.9|5823.9|5828.9|5822.9|10
1632998130000|2021-09-30 10:35:30|5830.2|5824.2|5831.4|5825.4|5831.4|5825.4|5830.2|5824.2|0
1632998140000|2021-09-30 10:35:40|5831.7|5825.7|5831.9|5825.9|5831.9|5825.9|5831.7|5825.7|0
1632998150000|2021-09-30 10:35:50|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1632998160000|2021-09-30 10:36:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632998180000|2021-09-30 10:36:20|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|0
1632998230000|2021-09-30 10:37:10|5833.1|5827.1|5831.9|5825.9|5833.4|5827.4|5831.9|5825.9|1
1632998240000|2021-09-30 10:37:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1632998260000|2021-09-30 10:37:40|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998270000|2021-09-30 10:37:50|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|0
1632998280000|2021-09-30 10:38:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5831.9|5825.9|0
1632998290000|2021-09-30 10:38:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1632998300000|2021-09-30 10:38:20|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1632998310000|2021-09-30 10:38:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1632998330000|2021-09-30 10:38:50|5833.9|5827.9|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1632998350000|2021-09-30 10:39:10|||||||||1
1632998360000|2021-09-30 10:39:20|5834.1|5828.1|5834.9|5828.9|5834.9|5828.9|5834.1|5828.1|0
1632998370000|2021-09-30 10:39:30|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|1
1632998410000|2021-09-30 10:40:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1632998420000|2021-09-30 10:40:20|5836.7|5830.7|5836.6|5830.6|5837.4|5831.4|5836.4|5830.4|0
1632998430000|2021-09-30 10:40:30|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1632998440000|2021-09-30 10:40:40|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5835.9|5829.9|2
1632998450000|2021-09-30 10:40:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.1|5830.1|0
1632998470000|2021-09-30 10:41:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.4|5829.4|0
1632998480000|2021-09-30 10:41:20|5836.2|5830.2|5836.4|5830.4|5836.9|5830.9|5836.2|5830.2|0
1632998490000|2021-09-30 10:41:30|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|0
1632998510000|2021-09-30 10:41:50|5836.9|5830.9|5835.9|5829.9|5836.9|5830.9|5835.4|5829.4|0
1632998520000|2021-09-30 10:42:00|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1632998530000|2021-09-30 10:42:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632998540000|2021-09-30 10:42:20|5836.6|5830.6|5836.4|5830.4|5836.7|5830.7|5836.4|5830.4|0
1632998550000|2021-09-30 10:42:30|5836.7|5830.7|5836.4|5830.4|5836.7|5830.7|5836.4|5830.4|0
1632998580000|2021-09-30 10:43:00|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5835.2|5829.2|0
1632998630000|2021-09-30 10:43:50|||||||||1
1632998670000|2021-09-30 10:44:30|5835.2|5829.2|5835.4|5829.4|5835.9|5829.9|5835.2|5829.2|0
1632998680000|2021-09-30 10:44:40|5835.6|5829.6|5835.9|5829.9|5835.9|5829.9|5835.6|5829.6|0
1632998690000|2021-09-30 10:44:50|5835.7|5829.7|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1632998700000|2021-09-30 10:45:00|5834.9|5828.9|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1632998730000|2021-09-30 10:45:30|5835.2|5829.2|5835.4|5829.4|5835.6|5829.6|5835.2|5829.2|1
1632998740000|2021-09-30 10:45:40|||||||||1
1632998750000|2021-09-30 10:45:50|5834.8|5828.8|5835.2|5829.2|5835.2|5829.2|5834.4|5828.4|1
1632998760000|2021-09-30 10:46:00|5835.4|5829.4|5833.4|5827.4|5835.4|5829.4|5833.4|5827.4|1
1632998770000|2021-09-30 10:46:10|5833.7|5827.7|5833.9|5827.9|5834.4|5828.4|5833.7|5827.7|0
1632998780000|2021-09-30 10:46:20|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1632998790000|2021-09-30 10:46:30|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5835.4|5829.4|0
1632998800000|2021-09-30 10:46:40|5835.7|5829.7|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1632998820000|2021-09-30 10:47:00|5834.9|5828.9|5835.4|5829.4|5835.9|5829.9|5834.9|5828.9|0
1632998830000|2021-09-30 10:47:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632998840000|2021-09-30 10:47:20|5835.4|5829.4|5835.7|5829.7|5835.7|5829.7|5835.4|5829.4|0
1632998850000|2021-09-30 10:47:30|5835.9|5829.9|5837.6|5831.6|5837.6|5831.6|5835.4|5829.4|1
1632998860000|2021-09-30 10:47:40|5837.4|5831.4|5838.1|5832.1|5838.4|5832.4|5837.4|5831.4|0
1632998870000|2021-09-30 10:47:50|5837.9|5831.9|5838.2|5832.2|5838.4|5832.4|5837.9|5831.9|0
1632998880000|2021-09-30 10:48:00|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|0
1632998890000|2021-09-30 10:48:10|5838.2|5832.2|5837.9|5831.9|5838.2|5832.2|5837.9|5831.9|0
1632998900000|2021-09-30 10:48:20|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|1
1632998910000|2021-09-30 10:48:30|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1632998920000|2021-09-30 10:48:40|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|1
1632998930000|2021-09-30 10:48:50|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1632998970000|2021-09-30 10:49:30|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|1
1632999010000|2021-09-30 10:50:10|5837.7|5831.7|5837.9|5831.9|5837.9|5831.9|5837.7|5831.7|0
1632999070000|2021-09-30 10:51:10|5838.2|5832.2|5838.4|5832.4|5838.4|5832.4|5838.2|5832.2|0
1632999080000|2021-09-30 10:51:20|5837.4|5831.4|5836.4|5830.4|5837.4|5831.4|5835.9|5829.9|3
1632999090000|2021-09-30 10:51:30|5836.1|5830.1|5837.4|5831.4|5837.4|5831.4|5835.8|5829.8|1
1632999100000|2021-09-30 10:51:40|5836.8|5830.8|5837.4|5831.4|5837.6|5831.6|5836.8|5830.8|0
1632999110000|2021-09-30 10:51:50|5837.7|5831.7|5837.9|5831.9|5838.4|5832.4|5837.7|5831.7|0
1632999120000|2021-09-30 10:52:00|5837.6|5831.6|5837.2|5831.2|5837.6|5831.6|5836.9|5830.9|0
1632999130000|2021-09-30 10:52:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1632999150000|2021-09-30 10:52:30|5836.6|5830.6|5836.6|5830.6|5836.9|5830.9|5836|5830|1
1632999160000|2021-09-30 10:52:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1632999190000|2021-09-30 10:53:10|5836.6|5830.6|5836.9|5830.9|5837.2|5831.2|5836.6|5830.6|1
1632999200000|2021-09-30 10:53:20|5837.2|5831.2|5836.4|5830.4|5837.4|5831.4|5836.4|5830.4|1
1632999210000|2021-09-30 10:53:30|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999220000|2021-09-30 10:53:40|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999260000|2021-09-30 10:54:20|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1632999270000|2021-09-30 10:54:30|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|0
1632999280000|2021-09-30 10:54:40|5836.7|5830.7|5837.9|5831.9|5837.9|5831.9|5836.7|5830.7|1
1632999300000|2021-09-30 10:55:00|5838.2|5832.2|5837.9|5831.9|5838.2|5832.2|5837.9|5831.9|0
1632999330000|2021-09-30 10:55:30|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|1
1632999380000|2021-09-30 10:56:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1632999390000|2021-09-30 10:56:30|||||||||2
1632999400000|2021-09-30 10:56:40|5837.7|5831.7|5837.4|5831.4|5837.7|5831.7|5837.4|5831.4|1
1632999410000|2021-09-30 10:56:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1632999420000|2021-09-30 10:57:00|5835.8|5829.8|5836.4|5830.4|5836.4|5830.4|5835.8|5829.8|2
1632999430000|2021-09-30 10:57:10|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.4|5830.4|0
1632999440000|2021-09-30 10:57:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1632999450000|2021-09-30 10:57:30|5836.1|5830.1|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999460000|2021-09-30 10:57:40|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999470000|2021-09-30 10:57:50|5836.1|5830.1|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1632999480000|2021-09-30 10:58:00|5835.9|5829.9|5834.4|5828.4|5835.9|5829.9|5834.1|5828.1|1
1632999500000|2021-09-30 10:58:20|5834.6|5828.6|5835.9|5829.9|5836.4|5830.4|5834.6|5828.6|1
1632999540000|2021-09-30 10:59:00|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1632999600000|2021-09-30 11:00:00|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|0
1632999630000|2021-09-30 11:00:30|5834.9|5828.9|5834.6|5828.6|5834.9|5828.9|5834.6|5828.6|0
1632999660000|2021-09-30 11:01:00|5834.3|5828.3|5834.1|5828.1|5834.3|5828.3|5834.1|5828.1|0
1632999690000|2021-09-30 11:01:30|5834.5|5828.5|5840.4|5834.4|5840.4|5834.4|5834.5|5828.5|4
1632999700000|2021-09-30 11:01:40|5840.1|5834.1|5841.4|5835.4|5841.4|5835.4|5840.1|5834.1|2
1632999710000|2021-09-30 11:01:50|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|2
1632999720000|2021-09-30 11:02:00|5840.4|5834.4|5840.1|5834.1|5840.4|5834.4|5840.1|5834.1|2
1632999740000|2021-09-30 11:02:20|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|5
1632999750000|2021-09-30 11:02:30|5841.2|5835.2|5840.9|5834.9|5841.2|5835.2|5840.6|5834.6|3
1632999830000|2021-09-30 11:03:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1632999840000|2021-09-30 11:04:00|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|1
1632999850000|2021-09-30 11:04:10|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|2
1632999860000|2021-09-30 11:04:20|5841.2|5835.2|5841.9|5835.9|5841.9|5835.9|5841.2|5835.2|3
1632999870000|2021-09-30 11:04:30|5841.6|5835.6|5840.4|5834.4|5841.6|5835.6|5840.4|5834.4|1
1632999910000|2021-09-30 11:05:10|5840.8|5834.8|5841.9|5835.9|5841.9|5835.9|5840.8|5834.8|4
1632999970000|2021-09-30 11:06:10|5843.4|5837.4|5842.6|5836.6|5843.4|5837.4|5842.6|5836.6|5
1632999980000|2021-09-30 11:06:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1632999990000|2021-09-30 11:06:30|5842.6|5836.6|5842.9|5836.9|5843.4|5837.4|5842.6|5836.6|0
1633000020000|2021-09-30 11:07:00|5842.6|5836.6|5841.9|5835.9|5842.6|5836.6|5841.9|5835.9|1
1633000030000|2021-09-30 11:07:10|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1633000040000|2021-09-30 11:07:20|5842.2|5836.2|5844.4|5838.4|5845.2|5839.2|5842.2|5836.2|7
1633000050000|2021-09-30 11:07:30|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|1
1633000060000|2021-09-30 11:07:40|5843.8|5837.8|5843.9|5837.9|5844.4|5838.4|5843.4|5837.4|6
1633000070000|2021-09-30 11:07:50|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1633000080000|2021-09-30 11:08:00|5843.9|5837.9|5843.4|5837.4|5843.9|5837.9|5843.4|5837.4|0
1633000090000|2021-09-30 11:08:10|||||||||2
1633000100000|2021-09-30 11:08:20|5844.4|5838.4|5845.9|5839.9|5846.4|5840.4|5844.4|5838.4|13
1633000110000|2021-09-30 11:08:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5845.4|5839.4|5
1633000130000|2021-09-30 11:08:50|5845.8|5839.8|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|0
1633000140000|2021-09-30 11:09:00|5843.4|5837.4|5840.4|5834.4|5843.4|5837.4|5840.4|5834.4|4
1633000170000|2021-09-30 11:09:30|5841.9|5835.9|5843.4|5837.4|5843.9|5837.9|5841.9|5835.9|9
1633000180000|2021-09-30 11:09:40|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|4
1633000190000|2021-09-30 11:09:50|5844.4|5838.4|5845.7|5839.7|5845.7|5839.7|5844.4|5838.4|1
1633000200000|2021-09-30 11:10:00|5845.4|5839.4|5845.2|5839.2|5845.4|5839.4|5844.7|5838.7|0
1633000210000|2021-09-30 11:10:10|5845.4|5839.4|5846.4|5840.4|5846.4|5840.4|5845.4|5839.4|0
1633000220000|2021-09-30 11:10:20|5846.6|5840.6|5846.4|5840.4|5846.6|5840.6|5846.4|5840.4|4
1633000270000|2021-09-30 11:11:10|5846.9|5840.9|5848.2|5842.2|5848.2|5842.2|5846.9|5840.9|2
1633000280000|2021-09-30 11:11:20|5847.9|5841.9|5847.7|5841.7|5848.4|5842.4|5847.4|5841.4|16
1633000290000|2021-09-30 11:11:30|5847.9|5841.9|5848.2|5842.2|5848.2|5842.2|5847.9|5841.9|0
1633000300000|2021-09-30 11:11:40|5847.9|5841.9|5848.7|5842.7|5848.7|5842.7|5847.9|5841.9|0
1633000310000|2021-09-30 11:11:50|5848.2|5842.2|5853.4|5847.4|5853.9|5847.9|5848.2|5842.2|9
1633000320000|2021-09-30 11:12:00|5853.7|5847.7|5853.7|5847.7|5853.9|5847.9|5853.6|5847.6|1
1633000330000|2021-09-30 11:12:10|5853.9|5847.9|5853.4|5847.4|5853.9|5847.9|5853.4|5847.4|2
1633000340000|2021-09-30 11:12:20|5853.9|5847.9|5854.7|5848.7|5854.7|5848.7|5853.4|5847.4|2
1633000350000|2021-09-30 11:12:30|5855.1|5849.1|5855.7|5849.7|5855.7|5849.7|5855.1|5849.1|1
1633000360000|2021-09-30 11:12:40|5856.1|5850.1|5855.4|5849.4|5856.2|5850.2|5855.4|5849.4|13
1633000370000|2021-09-30 11:12:50|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|3
1633000380000|2021-09-30 11:13:00|5856.1|5850.1|5856.2|5850.2|5856.2|5850.2|5856.1|5850.1|6
1633000390000|2021-09-30 11:13:10|5855.4|5849.4|5855.7|5849.7|5855.7|5849.7|5855.4|5849.4|7
1633000400000|2021-09-30 11:13:20|5855.4|5849.4|5856.2|5850.2|5856.2|5850.2|5855.4|5849.4|12
1633000410000|2021-09-30 11:13:30|||||||||3
1633000420000|2021-09-30 11:13:40|5855.6|5849.6|5855.4|5849.4|5855.7|5849.7|5855.4|5849.4|30
1633000430000|2021-09-30 11:13:50|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|2
1633000440000|2021-09-30 11:14:00|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|29
1633000450000|2021-09-30 11:14:10|5855.7|5849.7|5852.6|5846.6|5855.7|5849.7|5852.6|5846.6|23
1633000460000|2021-09-30 11:14:20|5852.3|5846.3|5852.4|5846.4|5852.4|5846.4|5851.6|5845.6|1
1633000480000|2021-09-30 11:14:40|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1633000490000|2021-09-30 11:14:50|5851.4|5845.4|5849.9|5843.9|5851.4|5845.4|5849.6|5843.6|10
1633000500000|2021-09-30 11:15:00|5848.6|5842.6|5847.4|5841.4|5848.6|5842.6|5847.3|5841.3|15
1633000510000|2021-09-30 11:15:10|5847.1|5841.1|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|2
1633000520000|2021-09-30 11:15:20|5846.6|5840.6|5846.4|5840.4|5846.6|5840.6|5846.4|5840.4|0
1633000530000|2021-09-30 11:15:30|5847.1|5841.1|5847.4|5841.4|5847.4|5841.4|5847.1|5841.1|1
1633000540000|2021-09-30 11:15:40|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|1
1633000550000|2021-09-30 11:15:50|5847.2|5841.2|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|1
1633000560000|2021-09-30 11:16:00|5846.6|5840.6|5845.9|5839.9|5846.6|5840.6|5845.9|5839.9|1
1633000580000|2021-09-30 11:16:20|5845.3|5839.3|5844.9|5838.9|5845.3|5839.3|5844.4|5838.4|2
1633000600000|2021-09-30 11:16:40|5845.4|5839.4|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|0
1633000620000|2021-09-30 11:17:00|||||||||1
1633000630000|2021-09-30 11:17:10|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|2
1633000640000|2021-09-30 11:17:20|5845.6|5839.6|5845.4|5839.4|5845.6|5839.6|5845.4|5839.4|0
1633000670000|2021-09-30 11:17:50|5845.7|5839.7|5845.9|5839.9|5845.9|5839.9|5845.7|5839.7|0
1633000680000|2021-09-30 11:18:00|5846.2|5840.2|5846.9|5840.9|5846.9|5840.9|5846.2|5840.2|1
1633000700000|2021-09-30 11:18:20|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1633000730000|2021-09-30 11:18:50|5847.6|5841.6|5847.4|5841.4|5847.6|5841.6|5847.4|5841.4|0
1633000740000|2021-09-30 11:19:00|5847.9|5841.9|5846.6|5840.6|5847.9|5841.9|5846.6|5840.6|0
1633000750000|2021-09-30 11:19:10|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.6|5839.6|0
1633000760000|2021-09-30 11:19:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633000780000|2021-09-30 11:19:40|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633000790000|2021-09-30 11:19:50|5845.4|5839.4|5844.4|5838.4|5846.2|5840.2|5844.4|5838.4|0
1633000800000|2021-09-30 11:20:00|5844.1|5838.1|5843.9|5837.9|5844.1|5838.1|5843.4|5837.4|1
1633000810000|2021-09-30 11:20:10|5843.6|5837.6|5844.4|5838.4|5844.4|5838.4|5843.6|5837.6|2
1633000850000|2021-09-30 11:20:50|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|39
1633000890000|2021-09-30 11:21:30|5844.2|5838.2|5844.4|5838.4|5844.4|5838.4|5844.2|5838.2|0
1633001000000|2021-09-30 11:23:20|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1633001050000|2021-09-30 11:24:10|5845.1|5839.1|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|0
1633001060000|2021-09-30 11:24:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633001090000|2021-09-30 11:24:50|5844.7|5838.7|5842.9|5836.9|5844.7|5838.7|5842.9|5836.9|14
1633001100000|2021-09-30 11:25:00|5842.6|5836.6|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|0
1633001120000|2021-09-30 11:25:20|5842.9|5836.9|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|0
1633001130000|2021-09-30 11:25:30|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1633001150000|2021-09-30 11:25:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1633001200000|2021-09-30 11:26:40|5842.4|5836.4|5842.9|5836.9|5843.4|5837.4|5842.4|5836.4|13
1633001210000|2021-09-30 11:26:50|5842.1|5836.1|5841.9|5835.9|5842.1|5836.1|5841.9|5835.9|0
1633001220000|2021-09-30 11:27:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1633001240000|2021-09-30 11:27:20|5842.7|5836.7|5843.1|5837.1|5843.1|5837.1|5842.7|5836.7|0
1633001260000|2021-09-30 11:27:40|5843.4|5837.4|5842.4|5836.4|5843.4|5837.4|5842.4|5836.4|0
1633001270000|2021-09-30 11:27:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1633001320000|2021-09-30 11:28:40|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1633001400000|2021-09-30 11:30:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1633001410000|2021-09-30 11:30:10|5842.2|5836.2|5843.1|5837.1|5843.1|5837.1|5842.2|5836.2|1
1633001420000|2021-09-30 11:30:20|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|4
1633001440000|2021-09-30 11:30:40|5842.4|5836.4|5842.7|5836.7|5842.7|5836.7|5842.2|5836.2|18
1633001450000|2021-09-30 11:30:50|5842.4|5836.4|5842.6|5836.6|5842.6|5836.6|5841.8|5835.8|4
1633001460000|2021-09-30 11:31:00|5841.9|5835.9|5842.6|5836.6|5842.6|5836.6|5841.9|5835.9|1
1633001470000|2021-09-30 11:31:10|5843.1|5837.1|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|5
1633001480000|2021-09-30 11:31:20|5842.7|5836.7|5843.1|5837.1|5843.1|5837.1|5842.7|5836.7|0
1633001530000|2021-09-30 11:32:10|5842.8|5836.8|5842.6|5836.6|5842.8|5836.8|5842.6|5836.6|1
1633001570000|2021-09-30 11:32:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|2
1633001590000|2021-09-30 11:33:10|||||||||1
1633001610000|2021-09-30 11:33:30|5842.2|5836.2|5842.6|5836.6|5842.6|5836.6|5842.2|5836.2|4
1633001620000|2021-09-30 11:33:40|5843.1|5837.1|5842.6|5836.6|5843.1|5837.1|5842.6|5836.6|1
1633001640000|2021-09-30 11:34:00|5842|5836|5842.4|5836.4|5842.4|5836.4|5842|5836|11
1633001650000|2021-09-30 11:34:10|||||||||2
1633001660000|2021-09-30 11:34:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|1
1633001730000|2021-09-30 11:35:30|5843.2|5837.2|5843.4|5837.4|5843.4|5837.4|5843.2|5837.2|2
1633001740000|2021-09-30 11:35:40|||||||||2
1633001760000|2021-09-30 11:36:00|||||||||6
1633001770000|2021-09-30 11:36:10|||||||||1
1633001780000|2021-09-30 11:36:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|28
1633001790000|2021-09-30 11:36:30|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|4
1633001800000|2021-09-30 11:36:40|5843.2|5837.2|5844.9|5838.9|5844.9|5838.9|5842.9|5836.9|28
1633001830000|2021-09-30 11:37:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|9
1633001850000|2021-09-30 11:37:30|5844.9|5838.9|5847.7|5841.7|5847.7|5841.7|5844.9|5838.9|11
1633001860000|2021-09-30 11:37:40|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1633001880000|2021-09-30 11:38:00|5847.6|5841.6|5847.4|5841.4|5847.6|5841.6|5847.4|5841.4|0
1633001890000|2021-09-30 11:38:10|5847.9|5841.9|5847.4|5841.4|5847.9|5841.9|5847.4|5841.4|0
1633001900000|2021-09-30 11:38:20|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1633001930000|2021-09-30 11:38:50|5846.6|5840.6|5845.9|5839.9|5846.6|5840.6|5845.9|5839.9|0
1633001940000|2021-09-30 11:39:00|||||||||1
1633001950000|2021-09-30 11:39:10|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633001960000|2021-09-30 11:39:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|2
1633001980000|2021-09-30 11:39:40|5845.4|5839.4|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|0
1633001990000|2021-09-30 11:39:50|5844.6|5838.6|5844.7|5838.7|5844.7|5838.7|5844.6|5838.6|0
1633002000000|2021-09-30 11:40:00|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633002010000|2021-09-30 11:40:10|5844.6|5838.6|5844.4|5838.4|5844.6|5838.6|5844.4|5838.4|0
1633002020000|2021-09-30 11:40:20|5845.4|5839.4|5844.4|5838.4|5845.4|5839.4|5844.4|5838.4|2
1633002040000|2021-09-30 11:40:40|5844.9|5838.9|5842.9|5836.9|5844.9|5838.9|5842.9|5836.9|1
1633002050000|2021-09-30 11:40:50|5842.4|5836.4|5843.2|5837.2|5843.2|5837.2|5842.4|5836.4|1
1633002060000|2021-09-30 11:41:00|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.9|5836.9|0
1633002080000|2021-09-30 11:41:20|5842.9|5836.9|5842.1|5836.1|5843.2|5837.2|5841.9|5835.9|3
1633002100000|2021-09-30 11:41:40|5841.8|5835.8|5841.6|5835.6|5841.8|5835.8|5841.6|5835.6|0
1633002190000|2021-09-30 11:43:10|5840.1|5834.1|5839.6|5833.6|5840.1|5834.1|5839.4|5833.4|20
1633002200000|2021-09-30 11:43:20|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1633002210000|2021-09-30 11:43:30|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1633002220000|2021-09-30 11:43:40|5839.4|5833.4|5839.7|5833.7|5839.7|5833.7|5839.4|5833.4|4
1633002230000|2021-09-30 11:43:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1633002240000|2021-09-30 11:44:00|5839.4|5833.4|5839.4|5833.4|5839.7|5833.7|5839.4|5833.4|9
1633002250000|2021-09-30 11:44:10|5831.1|5825.1|5831.9|5825.9|5831.9|5825.9|5831.1|5825.1|2
1633002260000|2021-09-30 11:44:20|5830.1|5824.1|5832.4|5826.4|5832.4|5826.4|5830.1|5824.1|2
1633002270000|2021-09-30 11:44:30|5832.7|5826.7|5832.9|5826.9|5832.9|5826.9|5832.1|5826.1|3
1633002280000|2021-09-30 11:44:40|5832.1|5826.1|5832.9|5826.9|5832.9|5826.9|5832.1|5826.1|1
1633002290000|2021-09-30 11:44:50|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1633002320000|2021-09-30 11:45:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633002330000|2021-09-30 11:45:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|2
1633002340000|2021-09-30 11:45:40|||||||||2
1633002350000|2021-09-30 11:45:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633002360000|2021-09-30 11:46:00|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633002370000|2021-09-30 11:46:10|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|51
1633002400000|2021-09-30 11:46:40|5828.8|5822.8|5828.9|5822.9|5828.9|5822.9|5828.8|5822.8|1
1633002410000|2021-09-30 11:46:50|5829.2|5823.2|5829.9|5823.9|5829.9|5823.9|5828.6|5822.6|2
1633002430000|2021-09-30 11:47:10|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|3
1633002440000|2021-09-30 11:47:20|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5
1633002450000|2021-09-30 11:47:30|5830.4|5824.4|5831.7|5825.7|5831.7|5825.7|5830.4|5824.4|1
1633002520000|2021-09-30 11:48:40|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|0
1633002530000|2021-09-30 11:48:50|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633002540000|2021-09-30 11:49:00|5832.1|5826.1|5831.9|5825.9|5832.7|5826.7|5831.9|5825.9|6
1633002560000|2021-09-30 11:49:20|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|0
1633002670000|2021-09-30 11:51:10|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633002690000|2021-09-30 11:51:30|5832.6|5826.6|5833.9|5827.9|5833.9|5827.9|5832.6|5826.6|1
1633002710000|2021-09-30 11:51:50|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|0
1633002720000|2021-09-30 11:52:00|5833.6|5827.6|5831.9|5825.9|5833.6|5827.6|5831.9|5825.9|3
1633002740000|2021-09-30 11:52:20|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|4
1633002760000|2021-09-30 11:52:40|5833.2|5827.2|5833.7|5827.7|5833.7|5827.7|5833.2|5827.2|0
1633002770000|2021-09-30 11:52:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1633002780000|2021-09-30 11:53:00|5834.6|5828.6|5833.9|5827.9|5834.6|5828.6|5833.9|5827.9|3
1633002790000|2021-09-30 11:53:10|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|5
1633002800000|2021-09-30 11:53:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.2|5827.2|3
1633002820000|2021-09-30 11:53:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633002830000|2021-09-30 11:53:50|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|2
1633002840000|2021-09-30 11:54:00|5833.6|5827.6|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1633002850000|2021-09-30 11:54:10|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|1
1633002870000|2021-09-30 11:54:30|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|1
1633002890000|2021-09-30 11:54:50|5833.6|5827.6|5833.4|5827.4|5833.6|5827.6|5833.4|5827.4|2
1633002910000|2021-09-30 11:55:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|4
1633002940000|2021-09-30 11:55:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|3
1633002950000|2021-09-30 11:55:50|5833.6|5827.6|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633002960000|2021-09-30 11:56:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633002980000|2021-09-30 11:56:20|5832.9|5826.9|5833.1|5827.1|5833.4|5827.4|5832.9|5826.9|4
1633002990000|2021-09-30 11:56:30|5832.9|5826.9|5833.9|5827.9|5833.9|5827.9|5832.9|5826.9|0
1633003020000|2021-09-30 11:57:00|5833.4|5827.4|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|2
1633003050000|2021-09-30 11:57:30|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003100000|2021-09-30 11:58:20|5833.2|5827.2|5832.4|5826.4|5833.2|5827.2|5832.4|5826.4|1
1633003110000|2021-09-30 11:58:30|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|1
1633003140000|2021-09-30 11:59:00|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|2
1633003150000|2021-09-30 11:59:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|1
1633003160000|2021-09-30 11:59:20|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|0
1633003190000|2021-09-30 11:59:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003200000|2021-09-30 12:00:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|4
1633003210000|2021-09-30 12:00:10|5833.4|5827.4|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633003220000|2021-09-30 12:00:20|5833.9|5827.9|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|0
1633003230000|2021-09-30 12:00:30|5833.7|5827.7|5833.7|5827.7|5833.9|5827.9|5833.4|5827.4|0
1633003240000|2021-09-30 12:00:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633003260000|2021-09-30 12:01:00|5834.9|5828.9|5834.4|5828.4|5834.9|5828.9|5834.3|5828.3|6
1633003270000|2021-09-30 12:01:10|5834.1|5828.1|5833.4|5827.4|5834.6|5828.6|5833.4|5827.4|4
1633003280000|2021-09-30 12:01:20|5833.9|5827.9|5832.4|5826.4|5833.9|5827.9|5832.4|5826.4|5
1633003290000|2021-09-30 12:01:30|5833.1|5827.1|5832.9|5826.9|5833.1|5827.1|5832.9|5826.9|2
1633003300000|2021-09-30 12:01:40|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1633003310000|2021-09-30 12:01:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633003320000|2021-09-30 12:02:00|5833.1|5827.1|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1633003330000|2021-09-30 12:02:10|5832.9|5826.9|5834.1|5828.1|5834.1|5828.1|5832.9|5826.9|2
1633003340000|2021-09-30 12:02:20|5834.4|5828.4|5834.1|5828.1|5834.4|5828.4|5834.1|5828.1|1
1633003350000|2021-09-30 12:02:30|5832.9|5826.9|5834.4|5828.4|5834.4|5828.4|5832.9|5826.9|6
1633003360000|2021-09-30 12:02:40|5834.7|5828.7|5838.9|5832.9|5838.9|5832.9|5834.7|5828.7|8
1633003370000|2021-09-30 12:02:50|5839.9|5833.9|5838.9|5832.9|5839.9|5833.9|5838.9|5832.9|3
1633003380000|2021-09-30 12:03:00|5840.2|5834.2|5840.4|5834.4|5840.7|5834.7|5839.9|5833.9|3
1633003390000|2021-09-30 12:03:10|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|3
1633003400000|2021-09-30 12:03:20|5839.4|5833.4|5837.4|5831.4|5840.4|5834.4|5837.2|5831.2|2
1633003410000|2021-09-30 12:03:30|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1633003430000|2021-09-30 12:03:50|5835.7|5829.7|5835.4|5829.4|5835.7|5829.7|5834.9|5828.9|2
1633003440000|2021-09-30 12:04:00|5834.9|5828.9|5833.9|5827.9|5834.9|5828.9|5833.4|5827.4|0
1633003450000|2021-09-30 12:04:10|5834.2|5828.2|5833.4|5827.4|5834.2|5828.2|5833.4|5827.4|0
1633003470000|2021-09-30 12:04:30|5833.7|5827.7|5834.2|5828.2|5834.2|5828.2|5833.7|5827.7|0
1633003480000|2021-09-30 12:04:40|5833.9|5827.9|5832.8|5826.8|5833.9|5827.9|5832.6|5826.6|1
1633003490000|2021-09-30 12:04:50|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|1
1633003500000|2021-09-30 12:05:00|5833.1|5827.1|5831.9|5825.9|5833.1|5827.1|5831.9|5825.9|2
1633003510000|2021-09-30 12:05:10|5832.2|5826.2|5832.4|5826.4|5832.4|5826.4|5832.2|5826.2|0
1633003540000|2021-09-30 12:05:40|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|1
1633003550000|2021-09-30 12:05:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5831.8|5825.8|1
1633003580000|2021-09-30 12:06:20|5832.1|5826.1|5832.4|5826.4|5832.4|5826.4|5832.1|5826.1|0
1633003600000|2021-09-30 12:06:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1633003620000|2021-09-30 12:07:00|5833.1|5827.1|5831.9|5825.9|5833.1|5827.1|5831.9|5825.9|1
1633003650000|2021-09-30 12:07:30|||||||||1
1633003660000|2021-09-30 12:07:40|5833.4|5827.4|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|3
1633003670000|2021-09-30 12:07:50|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|1
1633003690000|2021-09-30 12:08:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633003700000|2021-09-30 12:08:20|5830.1|5824.1|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|9
1633003710000|2021-09-30 12:08:30|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|2
1633003740000|2021-09-30 12:09:00|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|11
1633003760000|2021-09-30 12:09:20|5829.9|5823.9|5831.4|5825.4|5831.4|5825.4|5829.9|5823.9|7
1633003770000|2021-09-30 12:09:30|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633003780000|2021-09-30 12:09:40|||||||||1
1633003790000|2021-09-30 12:09:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.2|5825.2|3
1633003800000|2021-09-30 12:10:00|5831.4|5825.4|5832.7|5826.7|5832.9|5826.9|5831.4|5825.4|2
1633003810000|2021-09-30 12:10:10|5832.4|5826.4|5831.6|5825.6|5832.4|5826.4|5831.6|5825.6|0
1633003820000|2021-09-30 12:10:20|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|5
1633003840000|2021-09-30 12:10:40|||||||||1
1633003850000|2021-09-30 12:10:50|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|1
1633003860000|2021-09-30 12:11:00|5831.6|5825.6|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|2
1633003880000|2021-09-30 12:11:20|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|3
1633003890000|2021-09-30 12:11:30|5830.7|5824.7|5831.2|5825.2|5831.4|5825.4|5830.7|5824.7|4
1633003900000|2021-09-30 12:11:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1633003910000|2021-09-30 12:11:50|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|1
1633003920000|2021-09-30 12:12:00|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|1
1633003930000|2021-09-30 12:12:10|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5830.4|5824.4|4
1633003940000|2021-09-30 12:12:20|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|9
1633003950000|2021-09-30 12:12:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|1
1633003960000|2021-09-30 12:12:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|1
1633003970000|2021-09-30 12:12:50|5831.6|5825.6|5831.2|5825.2|5831.9|5825.9|5830.8|5824.8|2
1633003980000|2021-09-30 12:13:00|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|4
1633003990000|2021-09-30 12:13:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633004040000|2021-09-30 12:14:00|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|2
1633004050000|2021-09-30 12:14:10|5830.7|5824.7|5831.4|5825.4|5831.4|5825.4|5830.7|5824.7|2
1633004070000|2021-09-30 12:14:30|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5830.9|5824.9|4
1633004090000|2021-09-30 12:14:50|5830.4|5824.4|5831.4|5825.4|5831.4|5825.4|5830.4|5824.4|2
1633004100000|2021-09-30 12:15:00|5831.6|5825.6|5832.4|5826.4|5832.4|5826.4|5831.6|5825.6|1
1633004110000|2021-09-30 12:15:10|5832.9|5826.9|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|1
1633004120000|2021-09-30 12:15:20|5832.1|5826.1|5831.4|5825.4|5832.1|5826.1|5831.4|5825.4|2
1633004130000|2021-09-30 12:15:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633004140000|2021-09-30 12:15:40|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5831.2|5825.2|21
1633004150000|2021-09-30 12:15:50|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.6|5824.6|3
1633004160000|2021-09-30 12:16:00|5831.7|5825.7|5832.4|5826.4|5832.4|5826.4|5831.7|5825.7|0
1633004180000|2021-09-30 12:16:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1633004190000|2021-09-30 12:16:30|5831.9|5825.9|5831.7|5825.7|5831.9|5825.9|5831.4|5825.4|3
1633004200000|2021-09-30 12:16:40|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|1
1633004220000|2021-09-30 12:17:00|5830.4|5824.4|5831.9|5825.9|5831.9|5825.9|5830.4|5824.4|5
1633004230000|2021-09-30 12:17:10|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.1|5825.1|1
1633004240000|2021-09-30 12:17:20|5831.1|5825.1|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|1
1633004260000|2021-09-30 12:17:40|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|3
1633004270000|2021-09-30 12:17:50|5831.2|5825.2|5831.4|5825.4|5831.9|5825.9|5831.2|5825.2|0
1633004310000|2021-09-30 12:18:30|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|2
1633004320000|2021-09-30 12:18:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|2
1633004330000|2021-09-30 12:18:50|5831.1|5825.1|5831.4|5825.4|5831.4|5825.4|5830.3|5824.3|4
1633004340000|2021-09-30 12:19:00|5830.1|5824.1|5831.4|5825.4|5831.4|5825.4|5830.1|5824.1|13
1633004350000|2021-09-30 12:19:10|5831.9|5825.9|5831.7|5825.7|5832.1|5826.1|5830.9|5824.9|8
1633004360000|2021-09-30 12:19:20|5831.4|5825.4|5831.7|5825.7|5831.7|5825.7|5831.4|5825.4|0
1633004400000|2021-09-30 12:20:00|5831.4|5825.4|5833.1|5827.1|5833.6|5827.6|5831.4|5825.4|2
1633004410000|2021-09-30 12:20:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5832.6|5826.6|0
1633004420000|2021-09-30 12:20:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1633004430000|2021-09-30 12:20:30|5833.6|5827.6|5835.1|5829.1|5835.1|5829.1|5833.6|5827.6|14
1633004440000|2021-09-30 12:20:40|5834.8|5828.8|5834.6|5828.6|5834.8|5828.8|5834.1|5828.1|1
1633004450000|2021-09-30 12:20:50|5834.4|5828.4|5833.6|5827.6|5834.4|5828.4|5832.6|5826.6|2
1633004460000|2021-09-30 12:21:00|5833.8|5827.8|5834.9|5828.9|5834.9|5828.9|5833.8|5827.8|3
1633004470000|2021-09-30 12:21:10|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5833.6|5827.6|10
1633004480000|2021-09-30 12:21:20|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.1|5827.1|5
1633004500000|2021-09-30 12:21:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1633004510000|2021-09-30 12:21:50|5833.9|5827.9|5837.1|5831.1|5837.1|5831.1|5833.6|5827.6|82
1633004520000|2021-09-30 12:22:00|5837.4|5831.4|5836.6|5830.6|5837.4|5831.4|5836.6|5830.6|1
1633004530000|2021-09-30 12:22:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1633004540000|2021-09-30 12:22:20|5837.1|5831.1|5837.1|5831.1|5837.4|5831.4|5837.1|5831.1|0
1633004550000|2021-09-30 12:22:30|5837.4|5831.4|5838.4|5832.4|5839.2|5833.2|5837.4|5831.4|1
1633004560000|2021-09-30 12:22:40|5837.9|5831.9|5842.9|5836.9|5842.9|5836.9|5837.9|5831.9|1
1633004570000|2021-09-30 12:22:50|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|0
1633004580000|2021-09-30 12:23:00|5842.6|5836.6|5842.6|5836.6|5842.9|5836.9|5842.4|5836.4|3
1633004590000|2021-09-30 12:23:10|5843.4|5837.4|5843.9|5837.9|5844.7|5838.7|5843.3|5837.3|2
1633004600000|2021-09-30 12:23:20|5843.1|5837.1|5842.9|5836.9|5843.4|5837.4|5842.6|5836.6|0
1633004610000|2021-09-30 12:23:30|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.6|5836.6|0
1633004620000|2021-09-30 12:23:40|5844.1|5838.1|5843.6|5837.6|5844.6|5838.6|5843.6|5837.6|5
1633004630000|2021-09-30 12:23:50|5843.9|5837.9|5844.6|5838.6|5844.6|5838.6|5843.9|5837.9|3
1633004640000|2021-09-30 12:24:00|5844.9|5838.9|5844.6|5838.6|5844.9|5838.9|5844.6|5838.6|3
1633004650000|2021-09-30 12:24:10|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5844.1|5838.1|6
1633004660000|2021-09-30 12:24:20|5844.8|5838.8|5844.6|5838.6|5845.1|5839.1|5844.6|5838.6|0
1633004670000|2021-09-30 12:24:30|5844|5838|5844.4|5838.4|5844.9|5838.9|5843.1|5837.1|19
1633004680000|2021-09-30 12:24:40|5844.9|5838.9|5846.9|5840.9|5846.9|5840.9|5843.1|5837.1|25
1633004690000|2021-09-30 12:24:50|5847.4|5841.4|5847.3|5841.3|5847.6|5841.6|5846.6|5840.6|6
1633004700000|2021-09-30 12:25:00|5846.9|5840.9|5846.6|5840.6|5847.4|5841.4|5846.1|5840.1|0
1633004710000|2021-09-30 12:25:10|5846.8|5840.8|5846.9|5840.9|5846.9|5840.9|5846.8|5840.8|2
1633004720000|2021-09-30 12:25:20|5846.6|5840.6|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|1
1633004740000|2021-09-30 12:25:40|5846.1|5840.1|5847.1|5841.1|5847.1|5841.1|5846.1|5840.1|0
1633004750000|2021-09-30 12:25:50|5846.6|5840.6|5844.1|5838.1|5846.6|5840.6|5844.1|5838.1|2
1633004760000|2021-09-30 12:26:00|5844.4|5838.4|5844.5|5838.5|5844.5|5838.5|5844.1|5838.1|0
1633004770000|2021-09-30 12:26:10|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|0
1633004780000|2021-09-30 12:26:20|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004790000|2021-09-30 12:26:30|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004800000|2021-09-30 12:26:40|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633004810000|2021-09-30 12:26:50|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|0
1633004820000|2021-09-30 12:27:00|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5842.1|5836.1|13
1633004830000|2021-09-30 12:27:10|5844.1|5838.1|5841.6|5835.6|5844.1|5838.1|5839.5|5833.5|55
1633004840000|2021-09-30 12:27:20|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|1
1633004850000|2021-09-30 12:27:30|5842.1|5836.1|5842.6|5836.6|5842.6|5836.6|5842.1|5836.1|0
1633004860000|2021-09-30 12:27:40|||||||||1
1633004890000|2021-09-30 12:28:10|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1633004910000|2021-09-30 12:28:30|5841.8|5835.8|5842.1|5836.1|5842.1|5836.1|5841.6|5835.6|2
1633004920000|2021-09-30 12:28:40|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|12
1633004930000|2021-09-30 12:28:50|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|3
1633004940000|2021-09-30 12:29:00|5838.6|5832.6|5839.3|5833.3|5839.3|5833.3|5838.3|5832.3|0
1633004950000|2021-09-30 12:29:10|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1633004960000|2021-09-30 12:29:20|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1633004990000|2021-09-30 12:29:50|5839.7|5833.7|5841.6|5835.6|5841.6|5835.6|5839.7|5833.7|9
1633005000000|2021-09-30 12:30:00|5841.8|5835.8|5842.3|5836.3|5842.8|5836.8|5841.3|5835.3|18
1633005010000|2021-09-30 12:30:10|5842.1|5836.1|5842.4|5836.4|5842.6|5836.6|5841.9|5835.9|17
1633005020000|2021-09-30 12:30:20|5842.7|5836.7|5843.3|5837.3|5843.6|5837.6|5842.7|5836.7|5
1633005030000|2021-09-30 12:30:30|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1633005050000|2021-09-30 12:30:50|5842.6|5836.6|5841.6|5835.6|5842.9|5836.9|5841.6|5835.6|1
1633005060000|2021-09-30 12:31:00|5841.4|5835.4|5839.3|5833.3|5841.4|5835.4|5839.3|5833.3|0
1633005070000|2021-09-30 12:31:10|5839|5833|5841.4|5835.4|5841.4|5835.4|5839|5833|2
1633005080000|2021-09-30 12:31:20|5841.1|5835.1|5840.9|5834.9|5841.7|5835.7|5840.6|5834.6|0
1633005090000|2021-09-30 12:31:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1633005100000|2021-09-30 12:31:40|5841.7|5835.7|5841.4|5835.4|5841.9|5835.9|5841.3|5835.3|1
1633005110000|2021-09-30 12:31:50|5841.7|5835.7|5840.4|5834.4|5841.9|5835.9|5840.4|5834.4|8
1633005120000|2021-09-30 12:32:00|5845.4|5839.4|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|11
1633005130000|2021-09-30 12:32:10|5845.2|5839.2|5843.1|5837.1|5845.2|5839.2|5843.1|5837.1|1
1633005140000|2021-09-30 12:32:20|5843.4|5837.4|5844.6|5838.6|5845.4|5839.4|5843.4|5837.4|1
1633005150000|2021-09-30 12:32:30|5844.9|5838.9|5845.9|5839.9|5846.2|5840.2|5844.6|5838.6|19
1633005160000|2021-09-30 12:32:40|||||||||1
1633005170000|2021-09-30 12:32:50|5846.2|5840.2|5847.8|5841.8|5848.3|5842.3|5845.9|5839.9|4
1633005180000|2021-09-30 12:33:00|5847.5|5841.5|5852.6|5846.6|5852.8|5846.8|5847|5841|89
1633005190000|2021-09-30 12:33:10|5852.9|5846.9|5854.1|5848.1|5854.4|5848.4|5852.9|5846.9|2
1633005200000|2021-09-30 12:33:20|5853.9|5847.9|5853.4|5847.4|5853.9|5847.9|5852.3|5846.3|1
1633005210000|2021-09-30 12:33:30|5853.2|5847.2|5853.2|5847.2|5853.4|5847.4|5853.2|5847.2|0
1633005220000|2021-09-30 12:33:40|5853.7|5847.7|5852.6|5846.6|5853.7|5847.7|5852.6|5846.6|1
1633005230000|2021-09-30 12:33:50|5851.1|5845.1|5847.9|5841.9|5851.1|5845.1|5847.9|5841.9|21
1633005240000|2021-09-30 12:34:00|5848.2|5842.2|5848.9|5842.9|5848.9|5842.9|5847.6|5841.6|1
1633005250000|2021-09-30 12:34:10|5847.4|5841.4|5850.4|5844.4|5850.6|5844.6|5847.4|5841.4|74
1633005260000|2021-09-30 12:34:20|5850.1|5844.1|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|2
1633005280000|2021-09-30 12:34:40|5848.8|5842.8|5847.8|5841.8|5848.8|5842.8|5847.1|5841.1|1
1633005290000|2021-09-30 12:34:50|5847.6|5841.6|5847.8|5841.8|5848.3|5842.3|5847.6|5841.6|0
1633005300000|2021-09-30 12:35:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1633005310000|2021-09-30 12:35:10|5847.8|5841.8|5847.1|5841.1|5847.8|5841.8|5847.1|5841.1|0
1633005320000|2021-09-30 12:35:20|5846.3|5840.3|5846|5840|5846.3|5840.3|5845|5839|4
1633005330000|2021-09-30 12:35:30|5847.2|5841.2|5846.3|5840.3|5847.2|5841.2|5846.3|5840.3|3
1633005340000|2021-09-30 12:35:40|5846.6|5840.6|5847.1|5841.1|5847.4|5841.4|5846.6|5840.6|1
1633005350000|2021-09-30 12:35:50|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1633005360000|2021-09-30 12:36:00|5847.6|5841.6|5847.4|5841.4|5848.1|5842.1|5847.4|5841.4|1
1633005370000|2021-09-30 12:36:10|5847.9|5841.9|5848.8|5842.8|5849.5|5843.5|5847.9|5841.9|1
1633005380000|2021-09-30 12:36:20|5848.4|5842.4|5847.6|5841.6|5848.4|5842.4|5847.6|5841.6|0
1633005410000|2021-09-30 12:36:50|5847.3|5841.3|5847.6|5841.6|5847.6|5841.6|5847|5841|0
1633005420000|2021-09-30 12:37:00|5847.3|5841.3|5847.6|5841.6|5847.6|5841.6|5846.6|5840.6|1
1633005430000|2021-09-30 12:37:10|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1633005440000|2021-09-30 12:37:20|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1633005450000|2021-09-30 12:37:30|5847.8|5841.8|5846.1|5840.1|5847.8|5841.8|5846.1|5840.1|4
1633005460000|2021-09-30 12:37:40|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1633005470000|2021-09-30 12:37:50|5845|5839|5845|5839|5845|5839|5845|5839|7
1633005480000|2021-09-30 12:38:00|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|2
1633005490000|2021-09-30 12:38:10|||||||||3
1633005500000|2021-09-30 12:38:20|||||||||8
1633005510000|2021-09-30 12:38:30|||||||||7
1633005520000|2021-09-30 12:38:40|5847.3|5841.3|5847.1|5841.1|5847.8|5841.8|5847.1|5841.1|2
1633005530000|2021-09-30 12:38:50|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|1
1633005540000|2021-09-30 12:39:00|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.3|5839.3|4
1633005550000|2021-09-30 12:39:10|5845.5|5839.5|5845.3|5839.3|5845.5|5839.5|5845.3|5839.3|1
1633005560000|2021-09-30 12:39:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|2
1633005570000|2021-09-30 12:39:30|5846.1|5840.1|5846.3|5840.3|5846.5|5840.5|5846.1|5840.1|2
1633005580000|2021-09-30 12:39:40|5846.8|5840.8|5847.8|5841.8|5847.8|5841.8|5846.8|5840.8|2
1633005590000|2021-09-30 12:39:50|5849.3|5843.3|5848|5842|5849.8|5843.8|5848|5842|4
1633005600000|2021-09-30 12:40:00|5847.8|5841.8|5847.3|5841.3|5848|5842|5847.3|5841.3|0
1633005610000|2021-09-30 12:40:10|5847.8|5841.8|5849.3|5843.3|5849.6|5843.6|5847.8|5841.8|5
1633005620000|2021-09-30 12:40:20|5849.6|5843.6|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|3
1633005630000|2021-09-30 12:40:30|5848.8|5842.8|5849.3|5843.3|5849.8|5843.8|5848.8|5842.8|1
1633005640000|2021-09-30 12:40:40|5848.8|5842.8|5848.6|5842.6|5849.3|5843.3|5848.2|5842.2|1
1633005650000|2021-09-30 12:40:50|5848.3|5842.3|5848.6|5842.6|5849|5843|5848.3|5842.3|0
1633005660000|2021-09-30 12:41:00|5849.1|5843.1|5850.1|5844.1|5850.1|5844.1|5849.1|5843.1|3
1633005670000|2021-09-30 12:41:10|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|1
1633005680000|2021-09-30 12:41:20|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5848.6|5842.6|3
1633005690000|2021-09-30 12:41:30|5849.6|5843.6|5848.8|5842.8|5849.9|5843.9|5848|5842|5
1633005700000|2021-09-30 12:41:40|5849.3|5843.3|5848.3|5842.3|5849.6|5843.6|5847.1|5841.1|10
1633005710000|2021-09-30 12:41:50|5847.8|5841.8|5848.6|5842.6|5848.6|5842.6|5847.8|5841.8|1
1633005720000|2021-09-30 12:42:00|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5846.3|5840.3|11
1633005730000|2021-09-30 12:42:10|5846.5|5840.5|5846.6|5840.6|5846.6|5840.6|5846.3|5840.3|0
1633005740000|2021-09-30 12:42:20|5846.3|5840.3|5845.3|5839.3|5846.3|5840.3|5845.3|5839.3|1
1633005750000|2021-09-30 12:42:30|5845.8|5839.8|5845.6|5839.6|5846.3|5840.3|5845.3|5839.3|1
1633005760000|2021-09-30 12:42:40|5845.8|5839.8|5845.8|5839.8|5846|5840|5845.6|5839.6|0
1633005770000|2021-09-30 12:42:50|5846.3|5840.3|5847.6|5841.6|5847.6|5841.6|5845.6|5839.6|1
1633005780000|2021-09-30 12:43:00|5847.3|5841.3|5845.8|5839.8|5847.3|5841.3|5844.8|5838.8|0
1633005790000|2021-09-30 12:43:10|5845.5|5839.5|5845.8|5839.8|5845.8|5839.8|5845.5|5839.5|0
1633005800000|2021-09-30 12:43:20|5845.5|5839.5|5845.6|5839.6|5846.1|5840.1|5845.3|5839.3|0
1633005810000|2021-09-30 12:43:30|5845.3|5839.3|5845.3|5839.3|5845.6|5839.6|5845.3|5839.3|3
1633005820000|2021-09-30 12:43:40|5845.6|5839.6|5846.1|5840.1|5846.1|5840.1|5845.3|5839.3|0
1633005830000|2021-09-30 12:43:50|5845.6|5839.6|5845.1|5839.1|5845.6|5839.6|5844.5|5838.5|1
1633005840000|2021-09-30 12:44:00|5845.6|5839.6|5846.3|5840.3|5846.3|5840.3|5845.6|5839.6|0
1633005850000|2021-09-30 12:44:10|5845.8|5839.8|5845.5|5839.5|5845.8|5839.8|5845.3|5839.3|2
1633005860000|2021-09-30 12:44:20|5845.8|5839.8|5845.5|5839.5|5845.8|5839.8|5845.3|5839.3|0
1633005870000|2021-09-30 12:44:30|5845.3|5839.3|5845.5|5839.5|5845.5|5839.5|5845.3|5839.3|0
1633005880000|2021-09-30 12:44:40|5845.3|5839.3|5845|5839|5845.3|5839.3|5845|5839|2
1633005890000|2021-09-30 12:44:50|5844.8|5838.8|5843.5|5837.5|5844.8|5838.8|5843.5|5837.5|12
1633008600000|2021-09-30 13:30:00|5834.3|5828.3|5838.8|5832.8|5838.8|5832.8|5834|5828|415
1633008610000|2021-09-30 13:30:10|5838.3|5832.3|5836.6|5830.6|5839.3|5833.3|5835.3|5829.3|57
1633008620000|2021-09-30 13:30:20|5836.3|5830.3|5839.3|5833.3|5839.8|5833.8|5836.3|5830.3|42
1633008630000|2021-09-30 13:30:30|5839.8|5833.8|5850.8|5844.8|5850.8|5844.8|5839.3|5833.3|48
1633008640000|2021-09-30 13:30:40|5850.3|5844.3|5851.3|5845.3|5852.8|5846.8|5848.3|5842.3|49
1633008650000|2021-09-30 13:30:50|5851.1|5845.1|5851.3|5845.3|5851.8|5845.8|5850.8|5844.8|26
1633008660000|2021-09-30 13:31:00|5853.8|5847.8|5854.1|5848.1|5855|5849|5853.3|5847.3|26
1633008670000|2021-09-30 13:31:10|5854.3|5848.3|5854.8|5848.8|5855.6|5849.6|5853.5|5847.5|29
1633008680000|2021-09-30 13:31:20|5855.1|5849.1|5854.8|5848.8|5855.6|5849.6|5854.8|5848.8|25
1633008690000|2021-09-30 13:31:30|5855.3|5849.3|5854.5|5848.5|5855.3|5849.3|5854.5|5848.5|10
1633008700000|2021-09-30 13:31:40|5854.8|5848.8|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|17
1633008710000|2021-09-30 13:31:50|5855.6|5849.6|5867.3|5861.3|5869.5|5863.5|5855.6|5849.6|46
1633008720000|2021-09-30 13:32:00|5867.6|5861.6|5873.1|5867.1|5873.8|5867.8|5867.3|5861.3|68
1633008730000|2021-09-30 13:32:10|5873.3|5867.3|5874.3|5868.3|5875.1|5869.1|5873.3|5867.3|127
1633008740000|2021-09-30 13:32:20|5875.1|5869.1|5871.8|5865.8|5877.3|5871.3|5871.6|5865.6|34
1633008750000|2021-09-30 13:32:30|5872.1|5866.1|5869.1|5863.1|5873.1|5867.1|5868.1|5862.1|35
1633008760000|2021-09-30 13:32:40|5869.3|5863.3|5872.1|5866.1|5872.6|5866.6|5869.1|5863.1|13
1633008770000|2021-09-30 13:32:50|5871.8|5865.8|5871.1|5865.1|5871.8|5865.8|5870.8|5864.8|11
1633008780000|2021-09-30 13:33:00|5872.1|5866.1|5876.6|5870.6|5876.6|5870.6|5872.1|5866.1|34
1633008790000|2021-09-30 13:33:10|5876.1|5870.1|5888.3|5882.3|5889.3|5883.3|5876.1|5870.1|29
1633008800000|2021-09-30 13:33:20|5889.3|5883.3|5883.6|5877.6|5889.3|5883.3|5883.1|5877.1|43
1633008810000|2021-09-30 13:33:30|5883.1|5877.1|5881.1|5875.1|5883.6|5877.6|5881.1|5875.1|73
1633008820000|2021-09-30 13:33:40|5880.6|5874.6|5877.3|5871.3|5881.1|5875.1|5876.8|5870.8|91
1633008830000|2021-09-30 13:33:50|5876.8|5870.8|5878.1|5872.1|5878.3|5872.3|5876.8|5870.8|28
1633008840000|2021-09-30 13:34:00|5878.3|5872.3|5884.3|5878.3|5884.3|5878.3|5878.3|5872.3|23
1633008850000|2021-09-30 13:34:10|5883.6|5877.6|5886.4|5880.4|5890.1|5884.1|5883.3|5877.3|45
1633008860000|2021-09-30 13:34:20|5887.1|5881.1|5892.9|5886.9|5892.9|5886.9|5885.8|5879.8|38
1633008870000|2021-09-30 13:34:30|5893.9|5887.9|5895.4|5889.4|5895.4|5889.4|5893.1|5887.1|55
1633008880000|2021-09-30 13:34:40|5892.9|5886.9|5892.9|5886.9|5893.1|5887.1|5892.9|5886.9|17
1633008890000|2021-09-30 13:34:50|5892.7|5886.7|5893.7|5887.7|5895.1|5889.1|5892.4|5886.4|19
1633008900000|2021-09-30 13:35:00|5895.2|5889.2|5897.4|5891.4|5901.2|5895.2|5895.2|5889.2|85
1633008910000|2021-09-30 13:35:10|5896.8|5890.8|5898.7|5892.7|5898.7|5892.7|5896.4|5890.4|27
1633008920000|2021-09-30 13:35:20|5899.1|5893.1|5900.4|5894.4|5901.4|5895.4|5899.1|5893.1|37
1633008930000|2021-09-30 13:35:30|5900.9|5894.9|5900.4|5894.4|5901.4|5895.4|5899.9|5893.9|50
1633008940000|2021-09-30 13:35:40|5900.9|5894.9|5903.4|5897.4|5903.4|5897.4|5898.4|5892.4|82
1633008950000|2021-09-30 13:35:50|5904.2|5898.2|5903.4|5897.4|5905.4|5899.4|5903.4|5897.4|25
1633008960000|2021-09-30 13:36:00|5902.4|5896.4|5906.4|5900.4|5907.9|5901.9|5902.4|5896.4|46
1633008970000|2021-09-30 13:36:10|5905.9|5899.9|5899.7|5893.7|5906.4|5900.4|5899.7|5893.7|55
1633008980000|2021-09-30 13:36:20|5899.6|5893.6|5902.9|5896.9|5904.4|5898.4|5895.4|5889.4|93
1633008990000|2021-09-30 13:36:30|5904.4|5898.4|5899.9|5893.9|5904.9|5898.9|5899.4|5893.4|66
1633009000000|2021-09-30 13:36:40|5899.6|5893.6|5898.7|5892.7|5899.6|5893.6|5896.4|5890.4|38
1633009010000|2021-09-30 13:36:50|5898.1|5892.1|5903.2|5897.2|5903.9|5897.9|5897.9|5891.9|59
1633009020000|2021-09-30 13:37:00|5902.4|5896.4|5909.4|5903.4|5910.4|5904.4|5902.4|5896.4|29
1633009030000|2021-09-30 13:37:10|5910.4|5904.4|5916.4|5910.4|5917.1|5911.1|5910.4|5904.4|30
1633009040000|2021-09-30 13:37:20|5917.4|5911.4|5917.9|5911.9|5918.9|5912.9|5916.4|5910.4|53
1633009050000|2021-09-30 13:37:30|5916.7|5910.7|5914.4|5908.4|5916.7|5910.7|5913.4|5907.4|33
1633009060000|2021-09-30 13:37:40|5913.9|5907.9|5912.4|5906.4|5913.9|5907.9|5912.4|5906.4|5
1633009070000|2021-09-30 13:37:50|5911.4|5905.4|5918.9|5912.9|5918.9|5912.9|5911.4|5905.4|37
1633009080000|2021-09-30 13:38:00|5918.2|5912.2|5915.9|5909.9|5919.4|5913.4|5915.4|5909.4|82
1633009090000|2021-09-30 13:38:10|5915.4|5909.4|5915.4|5909.4|5917.1|5911.1|5913.9|5907.9|27
1633009100000|2021-09-30 13:38:20|5914.9|5908.9|5914.9|5908.9|5915.1|5909.1|5913.9|5907.9|19
1633009110000|2021-09-30 13:38:30|5915.2|5909.2|5920.4|5914.4|5920.4|5914.4|5915.2|5909.2|92
1633009120000|2021-09-30 13:38:40|5921.2|5915.2|5918.4|5912.4|5921.2|5915.2|5918.4|5912.4|108
1633009130000|2021-09-30 13:38:50|5915.1|5909.1|5916.9|5910.9|5916.9|5910.9|5912.4|5906.4|28
1633009140000|2021-09-30 13:39:00|5917.2|5911.2|5920.7|5914.7|5920.7|5914.7|5916.9|5910.9|21
1633009150000|2021-09-30 13:39:10|5919.9|5913.9|5918.1|5912.1|5919.9|5913.9|5917.9|5911.9|24
1633009160000|2021-09-30 13:39:20|5918.4|5912.4|5917.4|5911.4|5919.9|5913.9|5917.4|5911.4|13
1633009170000|2021-09-30 13:39:30|5917.7|5911.7|5917.9|5911.9|5918.9|5912.9|5917.7|5911.7|16
1633009180000|2021-09-30 13:39:40|5917.4|5911.4|5914.9|5908.9|5918.9|5912.9|5914.6|5908.6|34
1633009190000|2021-09-30 13:39:50|5914.6|5908.6|5915.4|5909.4|5917.9|5911.9|5912.6|5906.6|72
1633009200000|2021-09-30 13:40:00|5914.7|5908.7|5914.4|5908.4|5918.4|5912.4|5914.4|5908.4|15
1633009210000|2021-09-30 13:40:10|5916.7|5910.7|5913.9|5907.9|5916.7|5910.7|5913.9|5907.9|14
1633009220000|2021-09-30 13:40:20|5914.2|5908.2|5914.9|5908.9|5914.9|5908.9|5914.2|5908.2|5
1633009230000|2021-09-30 13:40:30|5914.4|5908.4|5915.7|5909.7|5916.9|5910.9|5914.4|5908.4|14
1633009240000|2021-09-30 13:40:40|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5914.4|5908.4|14
1633009250000|2021-09-30 13:40:50|5916.4|5910.4|5915.4|5909.4|5916.4|5910.4|5913.2|5907.2|94
1633009260000|2021-09-30 13:41:00|5915.9|5909.9|5916.4|5910.4|5917.4|5911.4|5915.7|5909.7|29
1633009270000|2021-09-30 13:41:10|5915.9|5909.9|5915.7|5909.7|5915.9|5909.9|5914.9|5908.9|13
1633009280000|2021-09-30 13:41:20|5915.4|5909.4|5915.4|5909.4|5915.9|5909.9|5914.9|5908.9|17
1633009290000|2021-09-30 13:41:30|5914.8|5908.8|5914.9|5908.9|5915.9|5909.9|5914.2|5908.2|51
1633009300000|2021-09-30 13:41:40|5915.2|5909.2|5908.1|5902.1|5915.7|5909.7|5908|5902|42
1633009310000|2021-09-30 13:41:50|5908.4|5902.4|5905.4|5899.4|5908.7|5902.7|5905.4|5899.4|39
1633009320000|2021-09-30 13:42:00|5907.7|5901.7|5905.9|5899.9|5907.7|5901.7|5905.4|5899.4|32
1633009330000|2021-09-30 13:42:10|5905.7|5899.7|5902.4|5896.4|5905.7|5899.7|5901.4|5895.4|43
1633009340000|2021-09-30 13:42:20|5902.6|5896.6|5903.1|5897.1|5903.4|5897.4|5901.9|5895.9|17
1633009350000|2021-09-30 13:42:30|5902.6|5896.6|5902.4|5896.4|5904.4|5898.4|5901.6|5895.6|34
1633009360000|2021-09-30 13:42:40|5901.8|5895.8|5897.7|5891.7|5901.8|5895.8|5897.4|5891.4|12
1633009370000|2021-09-30 13:42:50|5897.9|5891.9|5896.7|5890.7|5898.4|5892.4|5892.9|5886.9|27
1633009380000|2021-09-30 13:43:00|5897.4|5891.4|5901.7|5895.7|5901.7|5895.7|5897.4|5891.4|26
1633009390000|2021-09-30 13:43:10|5900.9|5894.9|5898.4|5892.4|5901.2|5895.2|5896.9|5890.9|22
1633009400000|2021-09-30 13:43:20|5897.4|5891.4|5900.2|5894.2|5900.2|5894.2|5896.4|5890.4|35
1633009410000|2021-09-30 13:43:30|5900.6|5894.6|5898.9|5892.9|5900.9|5894.9|5897.4|5891.4|42
1633009420000|2021-09-30 13:43:40|5897.4|5891.4|5896.9|5890.9|5898.7|5892.7|5896.9|5890.9|18
1633009430000|2021-09-30 13:43:50|5896.6|5890.6|5895.4|5889.4|5897.9|5891.9|5895.4|5889.4|27
1633009440000|2021-09-30 13:44:00|5896.4|5890.4|5889.9|5883.9|5896.4|5890.4|5889.9|5883.9|44
1633009450000|2021-09-30 13:44:10|5890.2|5884.2|5891.4|5885.4|5891.4|5885.4|5889.9|5883.9|12
1633009460000|2021-09-30 13:44:20|5891.7|5885.7|5891.4|5885.4|5892.4|5886.4|5891.4|5885.4|26
1633009470000|2021-09-30 13:44:30|||||||||28
1633009480000|2021-09-30 13:44:40|5895.4|5889.4|5892.9|5886.9|5896.4|5890.4|5892.1|5886.1|38
1633009490000|2021-09-30 13:44:50|5893.4|5887.4|5893.9|5887.9|5894.4|5888.4|5892.9|5886.9|11
1633009500000|2021-09-30 13:45:00|5894.9|5888.9|5897.4|5891.4|5897.4|5891.4|5894.9|5888.9|23
1633009510000|2021-09-30 13:45:10|5897.9|5891.9|5900.7|5894.7|5901.2|5895.2|5897.9|5891.9|22
1633009520000|2021-09-30 13:45:20|5900.4|5894.4|5899.7|5893.7|5900.7|5894.7|5899.7|5893.7|16
1633009530000|2021-09-30 13:45:30|5900.2|5894.2|5896.9|5890.9|5900.9|5894.9|5896.9|5890.9|12
1633009540000|2021-09-30 13:45:40|5897.9|5891.9|5898.4|5892.4|5898.4|5892.4|5897.9|5891.9|32
1633009550000|2021-09-30 13:45:50|5896.4|5890.4|5894.4|5888.4|5896.4|5890.4|5893.6|5887.6|14
1633009560000|2021-09-30 13:46:00|5894.7|5888.7|5897.4|5891.4|5897.4|5891.4|5894.4|5888.4|11
1633009570000|2021-09-30 13:46:10|5897.7|5891.7|5896.4|5890.4|5897.9|5891.9|5895.9|5889.9|37
1633009580000|2021-09-30 13:46:20|5896.7|5890.7|5895.4|5889.4|5896.9|5890.9|5894.9|5888.9|7
1633009590000|2021-09-30 13:46:30|5895.9|5889.9|5897.2|5891.2|5897.2|5891.2|5895.4|5889.4|38
1633009600000|2021-09-30 13:46:40|5897.7|5891.7|5897.9|5891.9|5898.4|5892.4|5897.7|5891.7|7
1633009610000|2021-09-30 13:46:50|5897.6|5891.6|5897.4|5891.4|5900.9|5894.9|5897.4|5891.4|21
1633009620000|2021-09-30 13:47:00|5897.9|5891.9|5901.7|5895.7|5901.7|5895.7|5897.6|5891.6|18
1633009630000|2021-09-30 13:47:10|5901.6|5895.6|5897.4|5891.4|5901.6|5895.6|5897.4|5891.4|61
1633009640000|2021-09-30 13:47:20|5898.1|5892.1|5899.7|5893.7|5899.7|5893.7|5898.1|5892.1|32
1633009650000|2021-09-30 13:47:30|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5899.9|5893.9|24
1633009660000|2021-09-30 13:47:40|5899.9|5893.9|5900.4|5894.4|5902.2|5896.2|5899.9|5893.9|8
1633009670000|2021-09-30 13:47:50|5899.8|5893.8|5897.2|5891.2|5899.9|5893.9|5896.9|5890.9|24
1633009680000|2021-09-30 13:48:00|5897.4|5891.4|5896.9|5890.9|5899.2|5893.2|5895.8|5889.8|17
1633009690000|2021-09-30 13:48:10|5897.2|5891.2|5896.9|5890.9|5898.4|5892.4|5896.9|5890.9|8
1633009700000|2021-09-30 13:48:20|5897.9|5891.9|5897.4|5891.4|5898.4|5892.4|5895.9|5889.9|15
1633009710000|2021-09-30 13:48:30|5897.7|5891.7|5898.2|5892.2|5898.4|5892.4|5897.4|5891.4|9
1633009720000|2021-09-30 13:48:40|5897.4|5891.4|5897.4|5891.4|5898.4|5892.4|5897.4|5891.4|9
1633009730000|2021-09-30 13:48:50|5897.9|5891.9|5898.4|5892.4|5900.4|5894.4|5897.9|5891.9|37
1633009740000|2021-09-30 13:49:00|5897.4|5891.4|5900.9|5894.9|5900.9|5894.9|5897.4|5891.4|90
1633009750000|2021-09-30 13:49:10|5900.4|5894.4|5900.4|5894.4|5901.4|5895.4|5898.4|5892.4|93
1633009760000|2021-09-30 13:49:20|5900.7|5894.7|5900.9|5894.9|5900.9|5894.9|5899.9|5893.9|4
1633009770000|2021-09-30 13:49:30|5901.4|5895.4|5900.4|5894.4|5901.9|5895.9|5899.9|5893.9|8
1633009780000|2021-09-30 13:49:40|5900.7|5894.7|5901.4|5895.4|5901.9|5895.9|5900.7|5894.7|3
1633009790000|2021-09-30 13:49:50|5900.4|5894.4|5899.4|5893.4|5900.4|5894.4|5899.4|5893.4|8
1633009800000|2021-09-30 13:50:00|5900.1|5894.1|5902.7|5896.7|5902.7|5896.7|5900.1|5894.1|26
1633009810000|2021-09-30 13:50:10|5903.2|5897.2|5902.4|5896.4|5903.2|5897.2|5902.4|5896.4|3
1633009820000|2021-09-30 13:50:20|5902.7|5896.7|5900.6|5894.6|5902.7|5896.7|5900.6|5894.6|24
1633009830000|2021-09-30 13:50:30|5900.4|5894.4|5898.9|5892.9|5901.9|5895.9|5898.9|5892.9|15
1633009840000|2021-09-30 13:50:40|5899.4|5893.4|5900.4|5894.4|5900.4|5894.4|5899.4|5893.4|2
1633009850000|2021-09-30 13:50:50|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.6|5893.6|5
1633009860000|2021-09-30 13:51:00|5899.6|5893.6|5901.9|5895.9|5901.9|5895.9|5899.4|5893.4|17
1633009870000|2021-09-30 13:51:10|5902.4|5896.4|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|4
1633009880000|2021-09-30 13:51:20|5901.7|5895.7|5901.9|5895.9|5902.4|5896.4|5900.9|5894.9|8
1633009890000|2021-09-30 13:51:30|5901.6|5895.6|5903.2|5897.2|5903.4|5897.4|5901.4|5895.4|20
1633009900000|2021-09-30 13:51:40|5902.9|5896.9|5903.4|5897.4|5903.4|5897.4|5902.9|5896.9|139
1633009910000|2021-09-30 13:51:50|5903.2|5897.2|5903.4|5897.4|5903.4|5897.4|5902.7|5896.7|3
1633009920000|2021-09-30 13:52:00|5903.1|5897.1|5901.8|5895.8|5903.1|5897.1|5901.7|5895.7|36
1633009930000|2021-09-30 13:52:10|5901.4|5895.4|5898.4|5892.4|5901.9|5895.9|5898.4|5892.4|42
1633009940000|2021-09-30 13:52:20|5898.7|5892.7|5900.1|5894.1|5900.1|5894.1|5898.7|5892.7|8
1633009950000|2021-09-30 13:52:30|5899.9|5893.9|5899.2|5893.2|5900.7|5894.7|5898.4|5892.4|56
1633009960000|2021-09-30 13:52:40|5899.1|5893.1|5892.9|5886.9|5899.1|5893.1|5892.4|5886.4|52
1633009970000|2021-09-30 13:52:50|5893.9|5887.9|5892.9|5886.9|5894.4|5888.4|5892.9|5886.9|7
1633009980000|2021-09-30 13:53:00|5892.6|5886.6|5893.1|5887.1|5893.9|5887.9|5892.6|5886.6|4
1633009990000|2021-09-30 13:53:10|5893.4|5887.4|5892.6|5886.6|5893.4|5887.4|5892.6|5886.6|2
1633010000000|2021-09-30 13:53:20|5893.2|5887.2|5891.4|5885.4|5893.2|5887.2|5890.9|5884.9|61
1633010010000|2021-09-30 13:53:30|5891.9|5885.9|5896.2|5890.2|5896.2|5890.2|5891.6|5885.6|26
1633010020000|2021-09-30 13:53:40|5895.7|5889.7|5894.9|5888.9|5896.2|5890.2|5894.4|5888.4|14
1633010030000|2021-09-30 13:53:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.4|5889.4|1
1633010040000|2021-09-30 13:54:00|5895.4|5889.4|5895.4|5889.4|5895.7|5889.7|5895.1|5889.1|11
1633010050000|2021-09-30 13:54:10|5896.1|5890.1|5895.1|5889.1|5897.9|5891.9|5895.1|5889.1|27
1633010060000|2021-09-30 13:54:20|5895.4|5889.4|5891.9|5885.9|5895.4|5889.4|5891.9|5885.9|9
1633010070000|2021-09-30 13:54:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5891.4|5885.4|9
1633010080000|2021-09-30 13:54:40|5893.2|5887.2|5893.9|5887.9|5894.4|5888.4|5892.4|5886.4|20
1633010090000|2021-09-30 13:54:50|5893.4|5887.4|5893.1|5887.1|5893.9|5887.9|5892.9|5886.9|3
1633010100000|2021-09-30 13:55:00|5893.4|5887.4|5893.9|5887.9|5895.9|5889.9|5893.1|5887.1|15
1633010110000|2021-09-30 13:55:10|5894.4|5888.4|5896.4|5890.4|5896.4|5890.4|5894.4|5888.4|7
1633010120000|2021-09-30 13:55:20|5897.1|5891.1|5896.7|5890.7|5897.9|5891.9|5896.4|5890.4|12
1633010130000|2021-09-30 13:55:30|5897.4|5891.4|5896.4|5890.4|5897.9|5891.9|5896.4|5890.4|5
1633010140000|2021-09-30 13:55:40|5896.2|5890.2|5894.9|5888.9|5896.2|5890.2|5894.9|5888.9|11
1633010150000|2021-09-30 13:55:50|5895.4|5889.4|5895.4|5889.4|5896.4|5890.4|5894.4|5888.4|34
1633010160000|2021-09-30 13:56:00|5896.1|5890.1|5894.4|5888.4|5896.4|5890.4|5894.4|5888.4|21
1633010170000|2021-09-30 13:56:10|5894.6|5888.6|5896.4|5890.4|5896.4|5890.4|5894.6|5888.6|14
1633010180000|2021-09-30 13:56:20|5895.9|5889.9|5895.4|5889.4|5896.4|5890.4|5895.4|5889.4|15
1633010190000|2021-09-30 13:56:30|5895.7|5889.7|5894.4|5888.4|5895.9|5889.9|5893.6|5887.6|40
1633010200000|2021-09-30 13:56:40|5894.9|5888.9|5894.4|5888.4|5895.4|5889.4|5894.2|5888.2|9
1633010210000|2021-09-30 13:56:50|5894.9|5888.9|5894.9|5888.9|5895.2|5889.2|5894.7|5888.7|6
1633010220000|2021-09-30 13:57:00|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.6|5887.6|9
1633010230000|2021-09-30 13:57:10|5894.9|5888.9|5893.9|5887.9|5894.9|5888.9|5893.9|5887.9|16
1633010240000|2021-09-30 13:57:20|5893.6|5887.6|5892.4|5886.4|5893.7|5887.7|5892.4|5886.4|9
1633010250000|2021-09-30 13:57:30|5892.9|5886.9|5892.9|5886.9|5893.4|5887.4|5892.4|5886.4|48
1633010260000|2021-09-30 13:57:40|5893.4|5887.4|5894.4|5888.4|5895.2|5889.2|5893.4|5887.4|11
1633010270000|2021-09-30 13:57:50|5894.9|5888.9|5896.9|5890.9|5896.9|5890.9|5894.4|5888.4|31
1633010280000|2021-09-30 13:58:00|5896.4|5890.4|5896.7|5890.7|5897.4|5891.4|5895.9|5889.9|12
1633010290000|2021-09-30 13:58:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|84
1633010300000|2021-09-30 13:58:20|5896.7|5890.7|5896.4|5890.4|5896.7|5890.7|5895.6|5889.6|10
1633010310000|2021-09-30 13:58:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.4|5890.4|1
1633010320000|2021-09-30 13:58:40|5897.1|5891.1|5895.4|5889.4|5897.4|5891.4|5895.4|5889.4|10
1633010330000|2021-09-30 13:58:50|5895.9|5889.9|5895.7|5889.7|5895.9|5889.9|5894.9|5888.9|7
1633010340000|2021-09-30 13:59:00|5895.9|5889.9|5896.9|5890.9|5896.9|5890.9|5895.9|5889.9|9
1633010350000|2021-09-30 13:59:10|5896.4|5890.4|5893.9|5887.9|5896.4|5890.4|5893.9|5887.9|15
1633010360000|2021-09-30 13:59:20|5893.6|5887.6|5895.4|5889.4|5895.9|5889.9|5893.6|5887.6|2
1633010370000|2021-09-30 13:59:30|5895.9|5889.9|5894.7|5888.7|5895.9|5889.9|5894.4|5888.4|24
1633010380000|2021-09-30 13:59:40|5895.2|5889.2|5894.1|5888.1|5896.9|5890.9|5894.1|5888.1|19
1633010390000|2021-09-30 13:59:50|5894.4|5888.4|5893.4|5887.4|5894.9|5888.9|5893.4|5887.4|5
1633010400000|2021-09-30 14:00:00|5894.1|5888.1|5896.4|5890.4|5896.7|5890.7|5893.4|5887.4|26
1633010410000|2021-09-30 14:00:10|5896.7|5890.7|5894.9|5888.9|5896.7|5890.7|5894.9|5888.9|20
1633010420000|2021-09-30 14:00:20|5895.4|5889.4|5895.9|5889.9|5896.4|5890.4|5895.4|5889.4|14
1633010430000|2021-09-30 14:00:30|5895.6|5889.6|5897.9|5891.9|5898.4|5892.4|5895.6|5889.6|19
1633010440000|2021-09-30 14:00:40|5897.4|5891.4|5897.7|5891.7|5898.7|5892.7|5897.4|5891.4|2
1633010450000|2021-09-30 14:00:50|5897.4|5891.4|5897.9|5891.9|5898.9|5892.9|5897.4|5891.4|8
1633010460000|2021-09-30 14:01:00|5898.4|5892.4|5899.4|5893.4|5899.4|5893.4|5898.4|5892.4|1
1633010470000|2021-09-30 14:01:10|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|9
1633010480000|2021-09-30 14:01:20|5900.1|5894.1|5898.7|5892.7|5900.1|5894.1|5897.1|5891.1|39
1633010490000|2021-09-30 14:01:30|5898.4|5892.4|5897.4|5891.4|5898.7|5892.7|5897.4|5891.4|3
1633010500000|2021-09-30 14:01:40|5897.9|5891.9|5899.4|5893.4|5899.4|5893.4|5897.7|5891.7|5
1633010510000|2021-09-30 14:01:50|5899.1|5893.1|5898.2|5892.2|5899.1|5893.1|5896.1|5890.1|15
1633010520000|2021-09-30 14:02:00|5898.4|5892.4|5894.9|5888.9|5898.7|5892.7|5894.9|5888.9|22
1633010530000|2021-09-30 14:02:10|5894.4|5888.4|5894.2|5888.2|5895.4|5889.4|5894.1|5888.1|15
1633010540000|2021-09-30 14:02:20|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|11
1633010550000|2021-09-30 14:02:30|5894.9|5888.9|5895.4|5889.4|5896.4|5890.4|5894.9|5888.9|9
1633010560000|2021-09-30 14:02:40|5895.9|5889.9|5899.9|5893.9|5900.9|5894.9|5894.4|5888.4|25
1633010570000|2021-09-30 14:02:50|5900.9|5894.9|5901.9|5895.9|5901.9|5895.9|5900.9|5894.9|7
1633010580000|2021-09-30 14:03:00|5901.2|5895.2|5901.9|5895.9|5902.4|5896.4|5901.2|5895.2|7
1633010590000|2021-09-30 14:03:10|5901.7|5895.7|5901.2|5895.2|5901.9|5895.9|5901.2|5895.2|5
1633010600000|2021-09-30 14:03:20|5900.4|5894.4|5900.9|5894.9|5901.4|5895.4|5899.4|5893.4|11
1633010610000|2021-09-30 14:03:30|5901.9|5895.9|5901.9|5895.9|5902.2|5896.2|5901.4|5895.4|11
1633010620000|2021-09-30 14:03:40|5902.2|5896.2|5903.9|5897.9|5906.9|5900.9|5902.2|5896.2|104
1633010630000|2021-09-30 14:03:50|5903.7|5897.7|5904.1|5898.1|5905.4|5899.4|5903.2|5897.2|5
1633010640000|2021-09-30 14:04:00|5904.4|5898.4|5905.9|5899.9|5906.4|5900.4|5904.2|5898.2|4
1633010650000|2021-09-30 14:04:10|5905.6|5899.6|5903.4|5897.4|5905.9|5899.9|5903.4|5897.4|6
1633010660000|2021-09-30 14:04:20|5902.6|5896.6|5901.4|5895.4|5902.6|5896.6|5901.4|5895.4|9
1633010670000|2021-09-30 14:04:30|5901.6|5895.6|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|2
1633010680000|2021-09-30 14:04:40|5899.8|5893.8|5899.9|5893.9|5900.1|5894.1|5899.4|5893.4|4
1633010690000|2021-09-30 14:04:50|5899.7|5893.7|5899.9|5893.9|5899.9|5893.9|5899.7|5893.7|0
1633010700000|2021-09-30 14:05:00|5900.4|5894.4|5901.4|5895.4|5901.4|5895.4|5900.4|5894.4|7
1633010710000|2021-09-30 14:05:10|5899.9|5893.9|5899.1|5893.1|5900.2|5894.2|5899.1|5893.1|9
1633010720000|2021-09-30 14:05:20|5899.4|5893.4|5897.7|5891.7|5899.4|5893.4|5897.7|5891.7|9
1633010730000|2021-09-30 14:05:30|5897.9|5891.9|5898.7|5892.7|5899.2|5893.2|5897.9|5891.9|26
1633010740000|2021-09-30 14:05:40|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.4|5891.4|9
1633010750000|2021-09-30 14:05:50|5897.4|5891.4|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|2
1633010760000|2021-09-30 14:06:00|5896.4|5890.4|5894.7|5888.7|5896.4|5890.4|5894.7|5888.7|9
1633010770000|2021-09-30 14:06:10|5893.9|5887.9|5891.6|5885.6|5893.9|5887.9|5891.6|5885.6|14
1633010780000|2021-09-30 14:06:20|5892.9|5886.9|5889.4|5883.4|5892.9|5886.9|5889.4|5883.4|10
1633010790000|2021-09-30 14:06:30|5888.4|5882.4|5886.9|5880.9|5888.4|5882.4|5884.9|5878.9|28
1633010800000|2021-09-30 14:06:40|5887.2|5881.2|5885.9|5879.9|5887.7|5881.7|5885.9|5879.9|6
1633010810000|2021-09-30 14:06:50|5885.6|5879.6|5885.4|5879.4|5885.6|5879.6|5885.4|5879.4|16
1633010820000|2021-09-30 14:07:00|5884.8|5878.8|5887.4|5881.4|5887.4|5881.4|5884.4|5878.4|40
1633010830000|2021-09-30 14:07:10|5888.1|5882.1|5888.7|5882.7|5888.7|5882.7|5888.1|5882.1|8
1633010840000|2021-09-30 14:07:20|5888.4|5882.4|5888.4|5882.4|5889.9|5883.9|5888.4|5882.4|14
1633010850000|2021-09-30 14:07:30|5889.1|5883.1|5888.9|5882.9|5889.1|5883.1|5888.4|5882.4|4
1633010860000|2021-09-30 14:07:40|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|4
1633010870000|2021-09-30 14:07:50|5889.4|5883.4|5890.9|5884.9|5890.9|5884.9|5889.4|5883.4|4
1633010880000|2021-09-30 14:08:00|5891.2|5885.2|5892.7|5886.7|5892.7|5886.7|5891.2|5885.2|2
1633010890000|2021-09-30 14:08:10|5894.1|5888.1|5894.9|5888.9|5894.9|5888.9|5893.9|5887.9|14
1633010900000|2021-09-30 14:08:20|5894.7|5888.7|5896.1|5890.1|5896.4|5890.4|5894.7|5888.7|3
1633010910000|2021-09-30 14:08:30|5897.4|5891.4|5898.1|5892.1|5898.4|5892.4|5897.4|5891.4|20
1633010920000|2021-09-30 14:08:40|5898.4|5892.4|5900.7|5894.7|5901.2|5895.2|5897.9|5891.9|15
1633010930000|2021-09-30 14:08:50|5900.9|5894.9|5900.9|5894.9|5901.9|5895.9|5900.9|5894.9|8
1633010940000|2021-09-30 14:09:00|5901.2|5895.2|5901.9|5895.9|5903.2|5897.2|5900.9|5894.9|27
1633010950000|2021-09-30 14:09:10|5902.7|5896.7|5901.9|5895.9|5902.7|5896.7|5901.9|5895.9|2
1633010960000|2021-09-30 14:09:20|5902.7|5896.7|5903.7|5897.7|5903.7|5897.7|5902.4|5896.4|3
1633010970000|2021-09-30 14:09:30|5903.9|5897.9|5904.7|5898.7|5904.7|5898.7|5903.9|5897.9|19
1633010980000|2021-09-30 14:09:40|5904.4|5898.4|5905.2|5899.2|5905.2|5899.2|5904.4|5898.4|4
1633010990000|2021-09-30 14:09:50|5904.9|5898.9|5904.7|5898.7|5904.9|5898.9|5904.2|5898.2|14
1633011000000|2021-09-30 14:10:00|5904.4|5898.4|5905.2|5899.2|5905.7|5899.7|5902.7|5896.7|19
1633011010000|2021-09-30 14:10:10|5903.9|5897.9|5903.7|5897.7|5904.1|5898.1|5903.4|5897.4|4
1633011020000|2021-09-30 14:10:20|5903.4|5897.4|5904.7|5898.7|5904.7|5898.7|5902.7|5896.7|19
1633011030000|2021-09-30 14:10:30|5905.1|5899.1|5908.2|5902.2|5908.2|5902.2|5904.7|5898.7|8
1633011040000|2021-09-30 14:10:40|5907.9|5901.9|5909.1|5903.1|5909.4|5903.4|5907.9|5901.9|17
1633011050000|2021-09-30 14:10:50|5909.4|5903.4|5910.4|5904.4|5910.7|5904.7|5909.4|5903.4|66
1633011060000|2021-09-30 14:11:00|5910.7|5904.7|5908.9|5902.9|5910.7|5904.7|5908.4|5902.4|17
1633011070000|2021-09-30 14:11:10|5909.9|5903.9|5911.2|5905.2|5911.2|5905.2|5908.9|5902.9|21
1633011080000|2021-09-30 14:11:20|5911.4|5905.4|5910.7|5904.7|5911.7|5905.7|5910.1|5904.1|7
1633011090000|2021-09-30 14:11:30|5910.4|5904.4|5908.9|5902.9|5910.7|5904.7|5908.2|5902.2|10
1633011100000|2021-09-30 14:11:40|5909.9|5903.9|5908.6|5902.6|5909.9|5903.9|5908.6|5902.6|6
1633011110000|2021-09-30 14:11:50|5908.4|5902.4|5908.9|5902.9|5909.4|5903.4|5908.4|5902.4|3
1633011120000|2021-09-30 14:12:00|5909.2|5903.2|5909.4|5903.4|5909.4|5903.4|5908.9|5902.9|4
1633011130000|2021-09-30 14:12:10|5907.6|5901.6|5907.9|5901.9|5908.9|5902.9|5907.6|5901.6|16
1633011140000|2021-09-30 14:12:20|5907.2|5901.2|5906.4|5900.4|5907.2|5901.2|5903.4|5897.4|19
1633011150000|2021-09-30 14:12:30|5906.9|5900.9|5904.4|5898.4|5906.9|5900.9|5904.4|5898.4|7
1633011160000|2021-09-30 14:12:40|5905.9|5899.9|5906.4|5900.4|5907.4|5901.4|5905.9|5899.9|2
1633011170000|2021-09-30 14:12:50|5906.6|5900.6|5905.4|5899.4|5907.4|5901.4|5905.4|5899.4|13
1633011180000|2021-09-30 14:13:00|5905.7|5899.7|5907.9|5901.9|5909.4|5903.4|5905.7|5899.7|27
1633011190000|2021-09-30 14:13:10|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.2|5902.2|9
1633011200000|2021-09-30 14:13:20|5909.2|5903.2|5905.9|5899.9|5909.7|5903.7|5905.9|5899.9|15
1633011210000|2021-09-30 14:13:30|5906.4|5900.4|5904.4|5898.4|5906.9|5900.9|5902.9|5896.9|25
1633011220000|2021-09-30 14:13:40|5905.4|5899.4|5906.4|5900.4|5906.4|5900.4|5905.4|5899.4|34
1633011230000|2021-09-30 14:13:50|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5906.8|5900.8|13
1633011240000|2021-09-30 14:14:00|5908.2|5902.2|5908.9|5902.9|5908.9|5902.9|5908.2|5902.2|1
1633011250000|2021-09-30 14:14:10|5909.7|5903.7|5910.3|5904.3|5910.7|5904.7|5909.7|5903.7|14
1633011260000|2021-09-30 14:14:20|5911.2|5905.2|5911.9|5905.9|5912.4|5906.4|5910.7|5904.7|22
1633011270000|2021-09-30 14:14:30|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5910.9|5904.9|16
1633011280000|2021-09-30 14:14:40|5912.4|5906.4|5910.9|5904.9|5913.1|5907.1|5910.9|5904.9|13
1633011290000|2021-09-30 14:14:50|5910.4|5904.4|5912.9|5906.9|5913.4|5907.4|5910.4|5904.4|18
1633011300000|2021-09-30 14:15:00|5912.4|5906.4|5911.9|5905.9|5913.4|5907.4|5911.6|5905.6|19
1633011310000|2021-09-30 14:15:10|5910.9|5904.9|5911.9|5905.9|5911.9|5905.9|5910.4|5904.4|7
1633011320000|2021-09-30 14:15:20|5911.4|5905.4|5911.9|5905.9|5911.9|5905.9|5911.4|5905.4|0
1633011330000|2021-09-30 14:15:30|5911.6|5905.6|5907.4|5901.4|5911.6|5905.6|5906.4|5900.4|18
1633011340000|2021-09-30 14:15:40|5907.9|5901.9|5909.7|5903.7|5909.7|5903.7|5907.7|5901.7|29
1633011350000|2021-09-30 14:15:50|5909.2|5903.2|5909.7|5903.7|5909.7|5903.7|5908.2|5902.2|8
1633011360000|2021-09-30 14:16:00|5909.9|5903.9|5910.7|5904.7|5912.4|5906.4|5909.9|5903.9|6
1633011370000|2021-09-30 14:16:10|5909.7|5903.7|5912.4|5906.4|5913.4|5907.4|5909.7|5903.7|16
1633011380000|2021-09-30 14:16:20|5912.1|5906.1|5910.9|5904.9|5912.4|5906.4|5910.9|5904.9|9
1633011390000|2021-09-30 14:16:30|5911.4|5905.4|5914.4|5908.4|5914.4|5908.4|5910.9|5904.9|21
1633011400000|2021-09-30 14:16:40|5916.1|5910.1|5914.4|5908.4|5916.1|5910.1|5914.4|5908.4|23
1633011410000|2021-09-30 14:16:50|5914.7|5908.7|5914.4|5908.4|5915.2|5909.2|5914.4|5908.4|30
1633011420000|2021-09-30 14:17:00|5914.9|5908.9|5914.4|5908.4|5915.4|5909.4|5914.4|5908.4|55
1633011430000|2021-09-30 14:17:10|5915.4|5909.4|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|8
1633011440000|2021-09-30 14:17:20|5914.6|5908.6|5914.4|5908.4|5914.9|5908.9|5914.4|5908.4|3
1633011450000|2021-09-30 14:17:30|5914.9|5908.9|5915.4|5909.4|5916.9|5910.9|5914.4|5908.4|56
1633011460000|2021-09-30 14:17:40|5916.4|5910.4|5915.4|5909.4|5916.4|5910.4|5915.4|5909.4|25
1633011480000|2021-09-30 14:18:00|5916.1|5910.1|5915.4|5909.4|5916.1|5910.1|5915.4|5909.4|5
1633011490000|2021-09-30 14:18:10|||||||||16
1633011500000|2021-09-30 14:18:20|||||||||20
1633011510000|2021-09-30 14:18:30|5914.4|5908.4|5909.4|5903.4|5914.4|5908.4|5908.4|5902.4|35
1633011520000|2021-09-30 14:18:40|5909.6|5903.6|5908.9|5902.9|5910.6|5904.6|5908.9|5902.9|7
1633011530000|2021-09-30 14:18:50|5909.2|5903.2|5907.4|5901.4|5909.4|5903.4|5907.4|5901.4|15
1633011540000|2021-09-30 14:19:00|5907.1|5901.1|5907.4|5901.4|5907.9|5901.9|5907.1|5901.1|6
1633011550000|2021-09-30 14:19:10|5906.6|5900.6|5907.9|5901.9|5907.9|5901.9|5906.4|5900.4|4
1633011560000|2021-09-30 14:19:20|5908.4|5902.4|5907.1|5901.1|5908.4|5902.4|5906.9|5900.9|4
1633011570000|2021-09-30 14:19:30|5906.8|5900.8|5906.9|5900.9|5906.9|5900.9|5906.4|5900.4|2
1633011580000|2021-09-30 14:19:40|5906.4|5900.4|5905.6|5899.6|5906.9|5900.9|5905.6|5899.6|7
1633011590000|2021-09-30 14:19:50|5905.8|5899.8|5909.9|5903.9|5909.9|5903.9|5905.8|5899.8|7
1633011600000|2021-09-30 14:20:00|5908.6|5902.6|5908.2|5902.2|5908.6|5902.6|5907.4|5901.4|16
1633011610000|2021-09-30 14:20:10|5908.4|5902.4|5910.4|5904.4|5910.4|5904.4|5908.4|5902.4|1
1633011620000|2021-09-30 14:20:20|5910.7|5904.7|5913.4|5907.4|5913.4|5907.4|5909.9|5903.9|4
1633011630000|2021-09-30 14:20:30|5912.4|5906.4|5911.2|5905.2|5913.4|5907.4|5910.9|5904.9|11
1633011640000|2021-09-30 14:20:40|5910.9|5904.9|5908.1|5902.1|5911.9|5905.9|5907.4|5901.4|49
1633011650000|2021-09-30 14:20:50|5907.9|5901.9|5908.1|5902.1|5908.1|5902.1|5906.9|5900.9|2
1633011660000|2021-09-30 14:21:00|5907.9|5901.9|5907.9|5901.9|5908.9|5902.9|5907.4|5901.4|0
1633011670000|2021-09-30 14:21:10|5907.4|5901.4|5907.4|5901.4|5908.4|5902.4|5907.4|5901.4|1
1633011680000|2021-09-30 14:21:20|5906.9|5900.9|5907.4|5901.4|5907.9|5901.9|5906.4|5900.4|30
1633011690000|2021-09-30 14:21:30|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1633011700000|2021-09-30 14:21:40|5907.6|5901.6|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|3
1633011710000|2021-09-30 14:21:50|5907.7|5901.7|5906.7|5900.7|5907.9|5901.9|5906.4|5900.4|37
1633011720000|2021-09-30 14:22:00|5906.9|5900.9|5908.4|5902.4|5908.4|5902.4|5906.4|5900.4|23
1633011730000|2021-09-30 14:22:10|5908.9|5902.9|5906.9|5900.9|5908.9|5902.9|5906.4|5900.4|21
1633011740000|2021-09-30 14:22:20|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|3
1633011750000|2021-09-30 14:22:30|5908.2|5902.2|5909.1|5903.1|5910.9|5904.9|5908.2|5902.2|12
1633011760000|2021-09-30 14:22:40|5907.9|5901.9|5907.9|5901.9|5908.7|5902.7|5907.4|5901.4|2
1633011770000|2021-09-30 14:22:50|5907.4|5901.4|5908.9|5902.9|5908.9|5902.9|5907.4|5901.4|5
1633011780000|2021-09-30 14:23:00|5908.6|5902.6|5915.4|5909.4|5915.4|5909.4|5907.4|5901.4|34
1633011790000|2021-09-30 14:23:10|5914.9|5908.9|5913.4|5907.4|5914.9|5908.9|5913.4|5907.4|7
1633011800000|2021-09-30 14:23:20|5913.9|5907.9|5921.8|5915.8|5922.6|5916.6|5913.9|5907.9|124
1633011810000|2021-09-30 14:23:30|5921.4|5915.4|5921.7|5915.7|5922.4|5916.4|5919.9|5913.9|249
1633011820000|2021-09-30 14:23:40|5921.9|5915.9|5920.4|5914.4|5921.9|5915.9|5920.4|5914.4|8
1633011830000|2021-09-30 14:23:50|5924.9|5918.9|5924.9|5918.9|5925.2|5919.2|5924.7|5918.7|16
1633011840000|2021-09-30 14:24:00|5924.7|5918.7|5925.4|5919.4|5926.2|5920.2|5924.4|5918.4|92
1633011850000|2021-09-30 14:24:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.4|5918.4|51
1633011860000|2021-09-30 14:24:20|5925.4|5919.4|5924.6|5918.6|5925.4|5919.4|5924.6|5918.6|11
1633011870000|2021-09-30 14:24:30|5924.4|5918.4|5918.7|5912.7|5924.4|5918.4|5917.8|5911.8|13
1633011880000|2021-09-30 14:24:40|5918.9|5912.9|5918.9|5912.9|5921.2|5915.2|5918.9|5912.9|37
1633011890000|2021-09-30 14:24:50|5918.4|5912.4|5918.1|5912.1|5918.4|5912.4|5918.1|5912.1|2
1633011900000|2021-09-30 14:25:00|5916.9|5910.9|5918.9|5912.9|5921.9|5915.9|5916.9|5910.9|49
1633011910000|2021-09-30 14:25:10|5920.1|5914.1|5921.7|5915.7|5922.9|5916.9|5920.1|5914.1|7
1633011920000|2021-09-30 14:25:20|5921.9|5915.9|5922.9|5916.9|5922.9|5916.9|5921.9|5915.9|5
1633011930000|2021-09-30 14:25:30|5923.2|5917.2|5926.2|5920.2|5926.2|5920.2|5923.2|5917.2|16
1633011940000|2021-09-30 14:25:40|5928.4|5922.4|5926.9|5920.9|5928.4|5922.4|5926.4|5920.4|27
1633011950000|2021-09-30 14:25:50|5926.7|5920.7|5928.4|5922.4|5929.7|5923.7|5926.4|5920.4|104
1633011960000|2021-09-30 14:26:00|5926.9|5920.9|5927.9|5921.9|5928.1|5922.1|5926.9|5920.9|28
1633011970000|2021-09-30 14:26:10|5926.4|5920.4|5924.2|5918.2|5926.4|5920.4|5923.6|5917.6|91
1633011980000|2021-09-30 14:26:20|5924.4|5918.4|5926.9|5920.9|5927.4|5921.4|5923.6|5917.6|29
1633011990000|2021-09-30 14:26:30|5927.4|5921.4|5928.4|5922.4|5928.9|5922.9|5927.4|5921.4|9
1633012000000|2021-09-30 14:26:40|5927.9|5921.9|5927.7|5921.7|5927.9|5921.9|5926.9|5920.9|4
1633012010000|2021-09-30 14:26:50|5927.4|5921.4|5927.7|5921.7|5927.7|5921.7|5927.4|5921.4|9
1633012020000|2021-09-30 14:27:00|5927.4|5921.4|5933.2|5927.2|5933.2|5927.2|5927.4|5921.4|26
1633012030000|2021-09-30 14:27:10|5933.6|5927.6|5937.9|5931.9|5937.9|5931.9|5933.4|5927.4|50
1633012040000|2021-09-30 14:27:20|5936.4|5930.4|5938.4|5932.4|5938.4|5932.4|5935.4|5929.4|23
1633012050000|2021-09-30 14:27:30|5938.1|5932.1|5935.9|5929.9|5938.4|5932.4|5935.9|5929.9|19
1633012060000|2021-09-30 14:27:40|5936.2|5930.2|5937.9|5931.9|5938.4|5932.4|5935.6|5929.6|11
1633012070000|2021-09-30 14:27:50|5937.4|5931.4|5936.4|5930.4|5937.4|5931.4|5936.4|5930.4|45
1633012080000|2021-09-30 14:28:00|5935.4|5929.4|5934.9|5928.9|5936.4|5930.4|5934.9|5928.9|7
1633012090000|2021-09-30 14:28:10|||||||||14
1633012100000|2021-09-30 14:28:20|5933.1|5927.1|5929.4|5923.4|5933.4|5927.4|5929.1|5923.1|11
1633012110000|2021-09-30 14:28:30|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5926.9|5920.9|22
1633012120000|2021-09-30 14:28:40|5928.9|5922.9|5929.9|5923.9|5929.9|5923.9|5928.9|5922.9|3
1633012130000|2021-09-30 14:28:50|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|11
1633012140000|2021-09-30 14:29:00|5934.6|5928.6|5934.4|5928.4|5935.4|5929.4|5932.4|5926.4|16
1633012150000|2021-09-30 14:29:10|5933.9|5927.9|5933.4|5927.4|5935.2|5929.2|5933.2|5927.2|7
1633012160000|2021-09-30 14:29:20|5933.7|5927.7|5932.9|5926.9|5934.2|5928.2|5932.9|5926.9|13
1633012170000|2021-09-30 14:29:30|5931.9|5925.9|5930.4|5924.4|5932.9|5926.9|5930.4|5924.4|9
1633012180000|2021-09-30 14:29:40|5930.1|5924.1|5930.9|5924.9|5932.1|5926.1|5930.1|5924.1|14
1633012190000|2021-09-30 14:29:50|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.6|5924.6|3
1633012200000|2021-09-30 14:30:00|5930.1|5924.1|5929.9|5923.9|5931.4|5925.4|5928.4|5922.4|19
1633012210000|2021-09-30 14:30:10|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5928.9|5922.9|13
1633012220000|2021-09-30 14:30:20|5929.8|5923.8|5924.9|5918.9|5930.4|5924.4|5924.9|5918.9|31
1633012230000|2021-09-30 14:30:30|5925.4|5919.4|5924.4|5918.4|5926.9|5920.9|5923.4|5917.4|34
1633012240000|2021-09-30 14:30:40|5924.6|5918.6|5924.7|5918.7|5925.4|5919.4|5924.4|5918.4|14
1633012250000|2021-09-30 14:30:50|5925.1|5919.1|5927.4|5921.4|5927.4|5921.4|5924.9|5918.9|11
1633012260000|2021-09-30 14:31:00|5926.4|5920.4|5923.9|5917.9|5926.4|5920.4|5923.9|5917.9|12
1633012270000|2021-09-30 14:31:10|5923.4|5917.4|5924.4|5918.4|5926.7|5920.7|5922.2|5916.2|24
1633012280000|2021-09-30 14:31:20|5924.9|5918.9|5924.7|5918.7|5925.4|5919.4|5923.9|5917.9|34
1633012290000|2021-09-30 14:31:30|5924.4|5918.4|5926.9|5920.9|5927.2|5921.2|5924.4|5918.4|5
1633012300000|2021-09-30 14:31:40|5926.4|5920.4|5930.4|5924.4|5930.4|5924.4|5926.4|5920.4|15
1633012310000|2021-09-30 14:31:50|5931.7|5925.7|5930.7|5924.7|5931.7|5925.7|5930.7|5924.7|5
1633012320000|2021-09-30 14:32:00|5930.4|5924.4|5932.4|5926.4|5932.7|5926.7|5929.2|5923.2|19
1633012330000|2021-09-30 14:32:10|5932.2|5926.2|5931.4|5925.4|5932.4|5926.4|5930.9|5924.9|13
1633012340000|2021-09-30 14:32:20|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|18
1633012350000|2021-09-30 14:32:30|5931.4|5925.4|5928.7|5922.7|5931.4|5925.4|5928.7|5922.7|13
1633012360000|2021-09-30 14:32:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5925.7|5919.7|8
1633012370000|2021-09-30 14:32:50|5928.7|5922.7|5927.9|5921.9|5928.9|5922.9|5926.4|5920.4|26
1633012380000|2021-09-30 14:33:00|5927.6|5921.6|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|21
1633012390000|2021-09-30 14:33:10|5927.9|5921.9|5929.4|5923.4|5929.4|5923.4|5927.9|5921.9|6
1633012400000|2021-09-30 14:33:20|5928.9|5922.9|5930.6|5924.6|5930.6|5924.6|5928.9|5922.9|8
1633012410000|2021-09-30 14:33:30|5930.7|5924.7|5932.9|5926.9|5933.4|5927.4|5930.2|5924.2|18
1633012420000|2021-09-30 14:33:40|5934.7|5928.7|5937.1|5931.1|5937.1|5931.1|5934.7|5928.7|10
1633012430000|2021-09-30 14:33:50|5936.9|5930.9|5933.6|5927.6|5936.9|5930.9|5933.1|5927.1|16
1633012440000|2021-09-30 14:34:00|5933.2|5927.2|5933.7|5927.7|5934.1|5928.1|5932.7|5926.7|16
1633012450000|2021-09-30 14:34:10|5934.1|5928.1|5933.1|5927.1|5934.1|5928.1|5933.1|5927.1|2
1633012460000|2021-09-30 14:34:20|5932.7|5926.7|5931.1|5925.1|5932.7|5926.7|5930.2|5924.2|8
1633012470000|2021-09-30 14:34:30|5930.7|5924.7|5928.7|5922.7|5930.7|5924.7|5928.7|5922.7|9
1633012480000|2021-09-30 14:34:40|5928.4|5922.4|5926.1|5920.1|5928.4|5922.4|5926.1|5920.1|2
1633012490000|2021-09-30 14:34:50|5926.4|5920.4|5928.6|5922.6|5929.6|5923.6|5926.4|5920.4|12
1633012500000|2021-09-30 14:35:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|7
1633012510000|2021-09-30 14:35:10|5930.9|5924.9|5932.1|5926.1|5932.1|5926.1|5930.9|5924.9|6
1633012520000|2021-09-30 14:35:20|5933.1|5927.1|5932.1|5926.1|5933.1|5927.1|5932.1|5926.1|11
1633012530000|2021-09-30 14:35:30|5931.6|5925.6|5930.6|5924.6|5931.6|5925.6|5930.1|5924.1|7
1633012540000|2021-09-30 14:35:40|5931.1|5925.1|5930.6|5924.6|5931.6|5925.6|5930.6|5924.6|4
1633012550000|2021-09-30 14:35:50|5931.6|5925.6|5935.1|5929.1|5935.1|5929.1|5931.6|5925.6|9
1633012560000|2021-09-30 14:36:00|5934.7|5928.7|5940.1|5934.1|5946.2|5940.2|5934.6|5928.6|109
1633012570000|2021-09-30 14:36:10|5941.1|5935.1|5939.1|5933.1|5942.6|5936.6|5939.1|5933.1|53
1633012580000|2021-09-30 14:36:20|5939.7|5933.7|5935.1|5929.1|5939.7|5933.7|5934.1|5928.1|46
1633012590000|2021-09-30 14:36:30|5937.1|5931.1|5938.6|5932.6|5939.6|5933.6|5937.1|5931.1|26
1633012600000|2021-09-30 14:36:40|5938.2|5932.2|5936.1|5930.1|5939.6|5933.6|5936.1|5930.1|13
1633012610000|2021-09-30 14:36:50|5935.1|5929.1|5935.9|5929.9|5936.1|5930.1|5935.1|5929.1|10
1633012620000|2021-09-30 14:37:00|5936.1|5930.1|5936.6|5930.6|5939.1|5933.1|5936.1|5930.1|14
1633012630000|2021-09-30 14:37:10|5936.9|5930.9|5939.4|5933.4|5939.4|5933.4|5936.9|5930.9|17
1633012640000|2021-09-30 14:37:20|5939.1|5933.1|5939.4|5933.4|5939.9|5933.9|5939.1|5933.1|7
1633012650000|2021-09-30 14:37:30|5941.1|5935.1|5941.4|5935.4|5941.7|5935.7|5941.1|5935.1|7
1633012660000|2021-09-30 14:37:40|5942.9|5936.9|5943.1|5937.1|5944.1|5938.1|5942.9|5936.9|11
1633012670000|2021-09-30 14:37:50|5942.7|5936.7|5944.1|5938.1|5946.1|5940.1|5942.2|5936.2|24
1633012680000|2021-09-30 14:38:00|5942.7|5936.7|5942.1|5936.1|5942.7|5936.7|5942.1|5936.1|7
1633012690000|2021-09-30 14:38:10|5942.2|5936.2|5941.9|5935.9|5943.1|5937.1|5941.9|5935.9|6
1633012700000|2021-09-30 14:38:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5940.6|5934.6|11
1633012710000|2021-09-30 14:38:30|5941.1|5935.1|5939.6|5933.6|5941.1|5935.1|5938.9|5932.9|4
1633012720000|2021-09-30 14:38:40|5940.1|5934.1|5938.1|5932.1|5940.1|5934.1|5937.7|5931.7|7
1633012730000|2021-09-30 14:38:50|5938.2|5932.2|5938.7|5932.7|5940.6|5934.6|5938.2|5932.2|7
1633012740000|2021-09-30 14:39:00|5939.1|5933.1|5937.1|5931.1|5940.6|5934.6|5937.1|5931.1|44
1633012750000|2021-09-30 14:39:10|5936.7|5930.7|5938.1|5932.1|5938.1|5932.1|5936.7|5930.7|4
1633012760000|2021-09-30 14:39:20|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5935.2|5929.2|15
1633012770000|2021-09-30 14:39:30|5935.7|5929.7|5932.7|5926.7|5935.7|5929.7|5932.7|5926.7|30
1633012780000|2021-09-30 14:39:40|5933.1|5927.1|5934.4|5928.4|5934.4|5928.4|5932.7|5926.7|19
1633012790000|2021-09-30 14:39:50|5934.6|5928.6|5933.9|5927.9|5934.6|5928.6|5933.1|5927.1|2
1633012800000|2021-09-30 14:40:00|5934.1|5928.1|5934.4|5928.4|5934.4|5928.4|5933.6|5927.6|9
1633012810000|2021-09-30 14:40:10|5933.7|5927.7|5933.2|5927.2|5934.1|5928.1|5933.2|5927.2|21
1633012820000|2021-09-30 14:40:20|5932.9|5926.9|5933.1|5927.1|5935.1|5929.1|5932.2|5926.2|82
1633012830000|2021-09-30 14:40:30|5936.1|5930.1|5932.9|5926.9|5936.1|5930.1|5932.9|5926.9|17
1633012840000|2021-09-30 14:40:40|5933.1|5927.1|5933.1|5927.1|5934.6|5928.6|5932.7|5926.7|23
1633012850000|2021-09-30 14:40:50|5934.7|5928.7|5934.1|5928.1|5935.1|5929.1|5933.7|5927.7|12
1633012860000|2021-09-30 14:41:00|5934.4|5928.4|5932.7|5926.7|5934.6|5928.6|5932.7|5926.7|11
1633012870000|2021-09-30 14:41:10|5932.4|5926.4|5929.4|5923.4|5932.9|5926.9|5929.4|5923.4|3
1633012880000|2021-09-30 14:41:20|5930.1|5924.1|5930.6|5924.6|5930.7|5924.7|5929.6|5923.6|8
1633012890000|2021-09-30 14:41:30|5931.4|5925.4|5935.1|5929.1|5935.1|5929.1|5931.4|5925.4|41
1633012900000|2021-09-30 14:41:40|5934.7|5928.7|5933.1|5927.1|5934.7|5928.7|5932.9|5926.9|3
1633012910000|2021-09-30 14:41:50|5933.4|5927.4|5931.6|5925.6|5933.4|5927.4|5931.6|5925.6|2
1633012920000|2021-09-30 14:42:00|5931.1|5925.1|5933.1|5927.1|5933.4|5927.4|5931.1|5925.1|8
1633012930000|2021-09-30 14:42:10|5932.4|5926.4|5932.6|5926.6|5933.4|5927.4|5931.6|5925.6|7
1633012940000|2021-09-30 14:42:20|5932.2|5926.2|5929.1|5923.1|5932.2|5926.2|5928.6|5922.6|13
1633012950000|2021-09-30 14:42:30|5929.9|5923.9|5927.4|5921.4|5930.4|5924.4|5927.4|5921.4|13
1633012960000|2021-09-30 14:42:40|5927.6|5921.6|5930.6|5924.6|5931.4|5925.4|5926.7|5920.7|24
1633012970000|2021-09-30 14:42:50|5930.1|5924.1|5928.4|5922.4|5930.1|5924.1|5928.4|5922.4|2
1633012980000|2021-09-30 14:43:00|5928.6|5922.6|5928.6|5922.6|5930.1|5924.1|5928.6|5922.6|4
1633012990000|2021-09-30 14:43:10|5929.1|5923.1|5931.6|5925.6|5931.9|5925.9|5929.1|5923.1|9
1633013000000|2021-09-30 14:43:20|5931.1|5925.1|5932.1|5926.1|5932.6|5926.6|5931.1|5925.1|6
1633013010000|2021-09-30 14:43:30|5932.4|5926.4|5932.2|5926.2|5933.1|5927.1|5932.1|5926.1|5
1633013020000|2021-09-30 14:43:40|5932.4|5926.4|5930.1|5924.1|5932.6|5926.6|5929.1|5923.1|2
1633013030000|2021-09-30 14:43:50|5930.6|5924.6|5927.6|5921.6|5930.6|5924.6|5926.9|5920.9|20
1633013040000|2021-09-30 14:44:00|5927.2|5921.2|5930.1|5924.1|5930.1|5924.1|5927.2|5921.2|13
1633013050000|2021-09-30 14:44:10|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5928.6|5922.6|7
1633013060000|2021-09-30 14:44:20|5928.1|5922.1|5928.6|5922.6|5929.6|5923.6|5928.1|5922.1|5
1633013070000|2021-09-30 14:44:30|5928.9|5922.9|5928.1|5922.1|5929.1|5923.1|5927.7|5921.7|27
1633013080000|2021-09-30 14:44:40|5927.7|5921.7|5926.4|5920.4|5928.1|5922.1|5926.1|5920.1|3
1633013090000|2021-09-30 14:44:50|5927.6|5921.6|5927.6|5921.6|5928.6|5922.6|5927.1|5921.1|28
1633013100000|2021-09-30 14:45:00|5927.1|5921.1|5926.6|5920.6|5927.4|5921.4|5926.2|5920.2|38
1633013110000|2021-09-30 14:45:10|5926.2|5920.2|5927.9|5921.9|5927.9|5921.9|5926.2|5920.2|25
1633013120000|2021-09-30 14:45:20|5928.1|5922.1|5929.1|5923.1|5929.1|5923.1|5928.1|5922.1|7
1633013130000|2021-09-30 14:45:30|5929.6|5923.6|5929.4|5923.4|5929.9|5923.9|5928.7|5922.7|7
1633013140000|2021-09-30 14:45:40|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.4|5923.4|15
1633013150000|2021-09-30 14:45:50|||||||||1
1633013160000|2021-09-30 14:46:00|5931.4|5925.4|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|13
1633013170000|2021-09-30 14:46:10|5930.7|5924.7|5930.6|5924.6|5931.4|5925.4|5930.6|5924.6|2
1633013180000|2021-09-30 14:46:20|5931.1|5925.1|5931.4|5925.4|5931.4|5925.4|5931.1|5925.1|36
1633013190000|2021-09-30 14:46:30|5930.8|5924.8|5928.6|5922.6|5930.8|5924.8|5928.6|5922.6|6
1633013200000|2021-09-30 14:46:40|5929.1|5923.1|5930.1|5924.1|5930.1|5924.1|5928.1|5922.1|14
1633013210000|2021-09-30 14:46:50|5930.6|5924.6|5930.6|5924.6|5931.4|5925.4|5930.6|5924.6|80
1633013220000|2021-09-30 14:47:00|5930.4|5924.4|5933.1|5927.1|5933.1|5927.1|5929.9|5923.9|145
1633013230000|2021-09-30 14:47:10|5932.9|5926.9|5933.1|5927.1|5933.1|5927.1|5932.9|5926.9|26
1633013240000|2021-09-30 14:47:20|||||||||27
1633013250000|2021-09-30 14:47:30|5933.2|5927.2|5939.9|5933.9|5939.9|5933.9|5933.2|5927.2|123
1633013260000|2021-09-30 14:47:40|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5939.7|5933.7|11
1633013270000|2021-09-30 14:47:50|5939.7|5933.7|5943.1|5937.1|5944.4|5938.4|5938.9|5932.9|24
1633013280000|2021-09-30 14:48:00|5943.9|5937.9|5944.4|5938.4|5944.9|5938.9|5943.6|5937.6|25
1633013290000|2021-09-30 14:48:10|5944.1|5938.1|5946.4|5940.4|5946.6|5940.6|5944.1|5938.1|32
1633013300000|2021-09-30 14:48:20|5946.1|5940.1|5946.1|5940.1|5946.9|5940.9|5946.1|5940.1|15
1633013310000|2021-09-30 14:48:30|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|9
1633013320000|2021-09-30 14:48:40|5947.8|5941.8|5949.1|5943.1|5950.1|5944.1|5947.8|5941.8|23
1633013330000|2021-09-30 14:48:50|5949.2|5943.2|5950.1|5944.1|5950.9|5944.9|5949.1|5943.1|28
1633013340000|2021-09-30 14:49:00|5950.4|5944.4|5950.1|5944.1|5950.4|5944.4|5950.1|5944.1|12
1633013350000|2021-09-30 14:49:10|5950.4|5944.4|5949.6|5943.6|5950.4|5944.4|5949.6|5943.6|11
1633013360000|2021-09-30 14:49:20|5949.7|5943.7|5950.1|5944.1|5950.1|5944.1|5949.4|5943.4|4
1633013370000|2021-09-30 14:49:30|5950.2|5944.2|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|2
1633013380000|2021-09-30 14:49:40|5950.9|5944.9|5951.1|5945.1|5951.4|5945.4|5950.4|5944.4|19
1633013390000|2021-09-30 14:49:50|5951.4|5945.4|5949.9|5943.9|5951.9|5945.9|5949.9|5943.9|58
1633013400000|2021-09-30 14:50:00|5950.1|5944.1|5950.1|5944.1|5951.1|5945.1|5949.9|5943.9|14
1633013410000|2021-09-30 14:50:10|5949.9|5943.9|5952.4|5946.4|5952.4|5946.4|5949.9|5943.9|15
1633013420000|2021-09-30 14:50:20|5952.6|5946.6|5952.4|5946.4|5953.1|5947.1|5952.2|5946.2|12
1633013430000|2021-09-30 14:50:30|5952.6|5946.6|5951.1|5945.1|5952.6|5946.6|5950.9|5944.9|59
1633013440000|2021-09-30 14:50:40|5950.9|5944.9|5952.1|5946.1|5952.4|5946.4|5950.9|5944.9|14
1633013450000|2021-09-30 14:50:50|5951.9|5945.9|5952.4|5946.4|5952.9|5946.9|5951.9|5945.9|25
1633013460000|2021-09-30 14:51:00|5953.1|5947.1|5950.6|5944.6|5953.1|5947.1|5950.6|5944.6|30
1633013470000|2021-09-30 14:51:10|5950.1|5944.1|5950.1|5944.1|5950.6|5944.6|5949.9|5943.9|12
1633013480000|2021-09-30 14:51:20|5950.4|5944.4|5950.7|5944.7|5950.7|5944.7|5949.5|5943.5|2
1633013490000|2021-09-30 14:51:30|5950.4|5944.4|5946.1|5940.1|5950.4|5944.4|5946.1|5940.1|19
1633013500000|2021-09-30 14:51:40|5945.7|5939.7|5947.1|5941.1|5947.4|5941.4|5945.7|5939.7|21
1633013510000|2021-09-30 14:51:50|5946.1|5940.1|5944.6|5938.6|5946.1|5940.1|5944.6|5938.6|5
1633013520000|2021-09-30 14:52:00|5944.1|5938.1|5944.1|5938.1|5945.1|5939.1|5943.9|5937.9|62
1633013530000|2021-09-30 14:52:10|5943.9|5937.9|5942.4|5936.4|5943.9|5937.9|5939.6|5933.6|34
1633013540000|2021-09-30 14:52:20|5942.9|5936.9|5942.6|5936.6|5945.1|5939.1|5941.4|5935.4|32
1633013550000|2021-09-30 14:52:30|5942.9|5936.9|5943.4|5937.4|5943.6|5937.6|5942.6|5936.6|3
1633013560000|2021-09-30 14:52:40|5943.1|5937.1|5941.9|5935.9|5944.2|5938.2|5941.9|5935.9|13
1633013570000|2021-09-30 14:52:50|5940.5|5934.5|5942.2|5936.2|5942.4|5936.4|5940.5|5934.5|13
1633013580000|2021-09-30 14:53:00|5941.4|5935.4|5941.1|5935.1|5941.4|5935.4|5941.1|5935.1|4
1633013590000|2021-09-30 14:53:10|5940.6|5934.6|5938.1|5932.1|5940.6|5934.6|5937.1|5931.1|21
1633013600000|2021-09-30 14:53:20|5938.4|5932.4|5934.9|5928.9|5938.4|5932.4|5934.4|5928.4|10
1633013610000|2021-09-30 14:53:30|5934.4|5928.4|5933.1|5927.1|5936.1|5930.1|5933.1|5927.1|23
1633013620000|2021-09-30 14:53:40|5933.6|5927.6|5934.4|5928.4|5935.4|5929.4|5933.6|5927.6|7
1633013630000|2021-09-30 14:53:50|5934.1|5928.1|5932.4|5926.4|5934.1|5928.1|5932.1|5926.1|13
1633013640000|2021-09-30 14:54:00|5934.7|5928.7|5934.1|5928.1|5934.7|5928.7|5934.1|5928.1|5
1633013650000|2021-09-30 14:54:10|5934.4|5928.4|5931.6|5925.6|5934.4|5928.4|5931.6|5925.6|12
1633013660000|2021-09-30 14:54:20|5932.1|5926.1|5930.6|5924.6|5932.1|5926.1|5930.1|5924.1|25
1633013670000|2021-09-30 14:54:30|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.1|5924.1|12
1633013680000|2021-09-30 14:54:40|5932.1|5926.1|5932.4|5926.4|5933.1|5927.1|5932.1|5926.1|8
1633013690000|2021-09-30 14:54:50|5932.6|5926.6|5931.6|5925.6|5932.6|5926.6|5931.1|5925.1|32
1633013700000|2021-09-30 14:55:00|5932.4|5926.4|5932.1|5926.1|5932.4|5926.4|5932.1|5926.1|2
1633013710000|2021-09-30 14:55:10|5935.1|5929.1|5933.6|5927.6|5935.6|5929.6|5933.1|5927.1|31
1633013720000|2021-09-30 14:55:20|5933.4|5927.4|5931.6|5925.6|5934.1|5928.1|5931.6|5925.6|7
1633013730000|2021-09-30 14:55:30|5931.4|5925.4|5927.4|5921.4|5931.4|5925.4|5927.4|5921.4|8
1633013740000|2021-09-30 14:55:40|5927.6|5921.6|5925.1|5919.1|5927.6|5921.6|5925.1|5919.1|14
1633013750000|2021-09-30 14:55:50|5924.7|5918.7|5919.9|5913.9|5924.7|5918.7|5919.4|5913.4|24
1633013760000|2021-09-30 14:56:00|5920.5|5914.5|5922.6|5916.6|5924.6|5918.6|5920.5|5914.5|24
1633013770000|2021-09-30 14:56:10|5922.2|5916.2|5922.1|5916.1|5923.1|5917.1|5922.1|5916.1|14
1633013780000|2021-09-30 14:56:20|5921.9|5915.9|5922.1|5916.1|5922.1|5916.1|5921.1|5915.1|25
1633013790000|2021-09-30 14:56:30|5922.4|5916.4|5921.1|5915.1|5922.4|5916.4|5921.1|5915.1|2
1633013800000|2021-09-30 14:56:40|5920.1|5914.1|5920.1|5914.1|5920.6|5914.6|5919.6|5913.6|9
1633013810000|2021-09-30 14:56:50|5920.2|5914.2|5917.4|5911.4|5920.6|5914.6|5916.9|5910.9|29
1633013820000|2021-09-30 14:57:00|5916.9|5910.9|5917.4|5911.4|5917.4|5911.4|5916.9|5910.9|6
1633013830000|2021-09-30 14:57:10|5917.1|5911.1|5916.7|5910.7|5917.4|5911.4|5916.7|5910.7|15
1633013840000|2021-09-30 14:57:20|5916.4|5910.4|5917.6|5911.6|5917.6|5911.6|5916.1|5910.1|42
1633013850000|2021-09-30 14:57:30|5918.6|5912.6|5915.7|5909.7|5919.1|5913.1|5915.7|5909.7|30
1633013860000|2021-09-30 14:57:40|5915.2|5909.2|5912.6|5906.6|5915.2|5909.2|5912.1|5906.1|13
1633013870000|2021-09-30 14:57:50|5913.1|5907.1|5912.6|5906.6|5913.6|5907.6|5911.9|5905.9|7
1633013880000|2021-09-30 14:58:00|5912.1|5906.1|5913.6|5907.6|5913.6|5907.6|5912.1|5906.1|8
1633013890000|2021-09-30 14:58:10|5913.4|5907.4|5913.1|5907.1|5913.4|5907.4|5913.1|5907.1|5
1633013900000|2021-09-30 14:58:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5909.6|5903.6|14
1633013910000|2021-09-30 14:58:30|5911.4|5905.4|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|3
1633013920000|2021-09-30 14:58:40|5912.6|5906.6|5909.6|5903.6|5913.6|5907.6|5909.6|5903.6|14
1633013930000|2021-09-30 14:58:50|5909.9|5903.9|5910.4|5904.4|5910.4|5904.4|5909.6|5903.6|2
1633013940000|2021-09-30 14:59:00|5910.1|5904.1|5914.2|5908.2|5914.2|5908.2|5909.9|5903.9|9
1633013950000|2021-09-30 14:59:10|5914.6|5908.6|5913.1|5907.1|5914.6|5908.6|5913.1|5907.1|11
1633013960000|2021-09-30 14:59:20|5913.2|5907.2|5912.9|5906.9|5913.6|5907.6|5912.4|5906.4|8
1633013970000|2021-09-30 14:59:30|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|51
1633013980000|2021-09-30 14:59:40|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|1
1633013990000|2021-09-30 14:59:50|5913.9|5907.9|5915.1|5909.1|5915.1|5909.1|5913.9|5907.9|9
1633014000000|2021-09-30 15:00:00|5914.6|5908.6|5913.9|5907.9|5914.6|5908.6|5913.9|5907.9|39
1633014010000|2021-09-30 15:00:10|5915.1|5909.1|5916.4|5910.4|5916.6|5910.6|5915.1|5909.1|20
1633014020000|2021-09-30 15:00:20|5916.1|5910.1|5920.6|5914.6|5920.6|5914.6|5915.7|5909.7|12
1633014030000|2021-09-30 15:00:30|5920.9|5914.9|5920.4|5914.4|5921.1|5915.1|5919.9|5913.9|9
1633014040000|2021-09-30 15:00:40|5919.4|5913.4|5916.6|5910.6|5919.4|5913.4|5916.6|5910.6|10
1633014050000|2021-09-30 15:00:50|5917.1|5911.1|5918.1|5912.1|5918.6|5912.6|5917.1|5911.1|7
1633014060000|2021-09-30 15:01:00|5918.4|5912.4|5922.6|5916.6|5922.6|5916.6|5918.4|5912.4|13
1633014070000|2021-09-30 15:01:10|5922.4|5916.4|5922.6|5916.6|5923.6|5917.6|5921.6|5915.6|20
1633014080000|2021-09-30 15:01:20|5923.1|5917.1|5925.1|5919.1|5925.1|5919.1|5922.6|5916.6|27
1633014090000|2021-09-30 15:01:30|5924.2|5918.2|5921.1|5915.1|5924.2|5918.2|5921.1|5915.1|19
1633014100000|2021-09-30 15:01:40|5920.1|5914.1|5918.1|5912.1|5920.6|5914.6|5917.4|5911.4|57
1633014110000|2021-09-30 15:01:50|5917.1|5911.1|5915.1|5909.1|5917.1|5911.1|5914.9|5908.9|20
1633014120000|2021-09-30 15:02:00|5914.7|5908.7|5912.1|5906.1|5914.7|5908.7|5912.1|5906.1|39
1633014130000|2021-09-30 15:02:10|5912.4|5906.4|5912.1|5906.1|5913.6|5907.6|5912.1|5906.1|13
1633014140000|2021-09-30 15:02:20|5910.6|5904.6|5911.1|5905.1|5911.7|5905.7|5910.1|5904.1|14
1633014150000|2021-09-30 15:02:30|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|10
1633014160000|2021-09-30 15:02:40|5912.2|5906.2|5910.6|5904.6|5912.2|5906.2|5910.1|5904.1|16
1633014170000|2021-09-30 15:02:50|5912.2|5906.2|5914.1|5908.1|5914.1|5908.1|5912.2|5906.2|16
1633014180000|2021-09-30 15:03:00|5914.4|5908.4|5913.1|5907.1|5914.4|5908.4|5912.1|5906.1|4
1633014190000|2021-09-30 15:03:10|5912.7|5906.7|5914.4|5908.4|5914.4|5908.4|5912.7|5906.7|2
1633014200000|2021-09-30 15:03:20|5916.6|5910.6|5916.6|5910.6|5917.2|5911.2|5916.2|5910.2|33
1633014210000|2021-09-30 15:03:30|5916.1|5910.1|5917.6|5911.6|5917.6|5911.6|5916.1|5910.1|7
1633014220000|2021-09-30 15:03:40|5917.2|5911.2|5914.9|5908.9|5917.6|5911.6|5914.9|5908.9|6
1633014230000|2021-09-30 15:03:50|5915.1|5909.1|5914.1|5908.1|5916.4|5910.4|5914.1|5908.1|23
1633014240000|2021-09-30 15:04:00|5914.4|5908.4|5909.6|5903.6|5915.7|5909.7|5909.1|5903.1|37
1633014250000|2021-09-30 15:04:10|5909.2|5903.2|5910.6|5904.6|5911.1|5905.1|5908.6|5902.6|6
1633014260000|2021-09-30 15:04:20|5911.6|5905.6|5914.6|5908.6|5914.6|5908.6|5910.9|5904.9|7
1633014270000|2021-09-30 15:04:30|5915.6|5909.6|5914.6|5908.6|5917.6|5911.6|5914.6|5908.6|12
1633014280000|2021-09-30 15:04:40|5915.1|5909.1|5916.6|5910.6|5916.6|5910.6|5913.6|5907.6|12
1633014290000|2021-09-30 15:04:50|5916.1|5910.1|5914.2|5908.2|5916.6|5910.6|5914.2|5908.2|5
1633014300000|2021-09-30 15:05:00|5914.7|5908.7|5919.1|5913.1|5919.1|5913.1|5914.2|5908.2|16
1633014310000|2021-09-30 15:05:10|5918.9|5912.9|5917.1|5911.1|5918.9|5912.9|5917.1|5911.1|9
1633014320000|2021-09-30 15:05:20|5916.7|5910.7|5911.1|5905.1|5918.1|5912.1|5911.1|5905.1|12
1633014330000|2021-09-30 15:05:30|5911.4|5905.4|5913.1|5907.1|5914.6|5908.6|5911.4|5905.4|10
1633014340000|2021-09-30 15:05:40|5912.1|5906.1|5911.6|5905.6|5912.9|5906.9|5910.7|5904.7|29
1633014350000|2021-09-30 15:05:50|5911.2|5905.2|5912.6|5906.6|5912.9|5906.9|5911.1|5905.1|35
1633014360000|2021-09-30 15:06:00|5912.4|5906.4|5911.6|5905.6|5912.9|5906.9|5911.1|5905.1|17
1633014370000|2021-09-30 15:06:10|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.6|5904.6|9
1633014380000|2021-09-30 15:06:20|5911.6|5905.6|5911.1|5905.1|5912.1|5906.1|5910.1|5904.1|17
1633014390000|2021-09-30 15:06:30|5910.6|5904.6|5911.4|5905.4|5911.4|5905.4|5910.1|5904.1|4
1633014400000|2021-09-30 15:06:40|5911.1|5905.1|5911.4|5905.4|5911.9|5905.9|5911.1|5905.1|4
1633014410000|2021-09-30 15:06:50|5911.1|5905.1|5910.4|5904.4|5911.4|5905.4|5909.6|5903.6|18
1633014420000|2021-09-30 15:07:00|5907.6|5901.6|5912.4|5906.4|5912.6|5906.6|5907.6|5901.6|39
1633014430000|2021-09-30 15:07:10|5912.6|5906.6|5911.4|5905.4|5912.9|5906.9|5911.4|5905.4|8
1633014440000|2021-09-30 15:07:20|5911.1|5905.1|5911.9|5905.9|5911.9|5905.9|5910.9|5904.9|42
1633014450000|2021-09-30 15:07:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5911.9|5905.9|12
1633014460000|2021-09-30 15:07:40|5912.9|5906.9|5912.7|5906.7|5913.1|5907.1|5911.9|5905.9|43
1633014470000|2021-09-30 15:07:50|5916.1|5910.1|5918.6|5912.6|5921.2|5915.2|5915.4|5909.4|68
1633014480000|2021-09-30 15:08:00|5919.1|5913.1|5916.6|5910.6|5920.4|5914.4|5916.6|5910.6|14
1633014490000|2021-09-30 15:08:10|5916.1|5910.1|5916.9|5910.9|5916.9|5910.9|5916.1|5910.1|11
1633014500000|2021-09-30 15:08:20|5919.6|5913.6|5920.6|5914.6|5922.6|5916.6|5919.6|5913.6|43
1633014510000|2021-09-30 15:08:30|5920.1|5914.1|5919.6|5913.6|5920.6|5914.6|5919.6|5913.6|15
1633014520000|2021-09-30 15:08:40|5919.2|5913.2|5918.6|5912.6|5920.1|5914.1|5918.1|5912.1|4
1633014530000|2021-09-30 15:08:50|5918.2|5912.2|5914.6|5908.6|5918.2|5912.2|5914.6|5908.6|6
1633014540000|2021-09-30 15:09:00|5915.1|5909.1|5919.1|5913.1|5919.1|5913.1|5915.1|5909.1|5
1633014550000|2021-09-30 15:09:10|5918.1|5912.1|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|8
1633014560000|2021-09-30 15:09:20|5917.7|5911.7|5918.6|5912.6|5918.6|5912.6|5917.2|5911.2|7
1633014570000|2021-09-30 15:09:30|5919.1|5913.1|5917.1|5911.1|5919.1|5913.1|5917.1|5911.1|8
1633014580000|2021-09-30 15:09:40|5916.7|5910.7|5916.9|5910.9|5917.1|5911.1|5916.1|5910.1|4
1633014590000|2021-09-30 15:09:50|5917.1|5911.1|5915.7|5909.7|5918.6|5912.6|5915.7|5909.7|17
1633014600000|2021-09-30 15:10:00|5915.9|5909.9|5919.6|5913.6|5920.1|5914.1|5915.4|5909.4|21
1633014610000|2021-09-30 15:10:10|5919.9|5913.9|5918.1|5912.1|5920.1|5914.1|5918.1|5912.1|15
1633014620000|2021-09-30 15:10:20|5918.4|5912.4|5917.9|5911.9|5918.6|5912.6|5917.6|5911.6|2
1633014630000|2021-09-30 15:10:30|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|12
1633014640000|2021-09-30 15:10:40|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5918.1|5912.1|3
1633014650000|2021-09-30 15:10:50|5918.6|5912.6|5917.2|5911.2|5918.6|5912.6|5917.2|5911.2|8
1633014660000|2021-09-30 15:11:00|5917.1|5911.1|5918.9|5912.9|5918.9|5912.9|5917.1|5911.1|8
1633014670000|2021-09-30 15:11:10|5917.6|5911.6|5916.9|5910.9|5917.6|5911.6|5916.4|5910.4|14
1633014680000|2021-09-30 15:11:20|5917.2|5911.2|5913.6|5907.6|5917.6|5911.6|5912.2|5906.2|10
1633014690000|2021-09-30 15:11:30|5913.4|5907.4|5910.6|5904.6|5913.4|5907.4|5910.6|5904.6|29
1633014700000|2021-09-30 15:11:40|5910.2|5904.2|5909.6|5903.6|5910.9|5904.9|5909.6|5903.6|13
1633014710000|2021-09-30 15:11:50|5909.9|5903.9|5908.4|5902.4|5909.9|5903.9|5908.4|5902.4|16
1633014720000|2021-09-30 15:12:00|5910.6|5904.6|5908.4|5902.4|5911.6|5905.6|5908.4|5902.4|6
1633014730000|2021-09-30 15:12:10|5908.7|5902.7|5910.4|5904.4|5910.4|5904.4|5908.7|5902.7|10
1633014740000|2021-09-30 15:12:20|5910.9|5904.9|5913.4|5907.4|5914.6|5908.6|5910.4|5904.4|3
1633014750000|2021-09-30 15:12:30|5913.6|5907.6|5914.4|5908.4|5914.4|5908.4|5913.4|5907.4|6
1633014760000|2021-09-30 15:12:40|5913.7|5907.7|5914.1|5908.1|5914.4|5908.4|5913.4|5907.4|11
1633014770000|2021-09-30 15:12:50|5913.9|5907.9|5909.4|5903.4|5913.9|5907.9|5909.4|5903.4|21
1633014780000|2021-09-30 15:13:00|5909.1|5903.1|5910.6|5904.6|5911.1|5905.1|5908.4|5902.4|83
1633014790000|2021-09-30 15:13:10|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|15
1633014800000|2021-09-30 15:13:20|||||||||1
1633014810000|2021-09-30 15:13:30|||||||||6
1633014820000|2021-09-30 15:13:40|5910.4|5904.4|5911.1|5905.1|5911.1|5905.1|5910.4|5904.4|5
1633014830000|2021-09-30 15:13:50|5910.4|5904.4|5909.6|5903.6|5910.7|5904.7|5909.1|5903.1|28
1633014840000|2021-09-30 15:14:00|5909.1|5903.1|5909.1|5903.1|5910.9|5904.9|5908.1|5902.1|38
1633014850000|2021-09-30 15:14:10|||||||||14
1633014860000|2021-09-30 15:14:20|5908.2|5902.2|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|9
1633014870000|2021-09-30 15:14:30|5908.2|5902.2|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|13
1633014880000|2021-09-30 15:14:40|5908.4|5902.4|5908.1|5902.1|5908.4|5902.4|5907.6|5901.6|27
1633014890000|2021-09-30 15:14:50|5909.1|5903.1|5907.6|5901.6|5911.4|5905.4|5907.6|5901.6|22
1633014900000|2021-09-30 15:15:00|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|11
1633014910000|2021-09-30 15:15:10|5908.6|5902.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|6
1633014920000|2021-09-30 15:15:20|5909.9|5903.9|5911.6|5905.6|5913.1|5907.1|5909.9|5903.9|25
1633014930000|2021-09-30 15:15:30|5910.6|5904.6|5910.9|5904.9|5912.6|5906.6|5909.6|5903.6|21
1633014940000|2021-09-30 15:15:40|5910.6|5904.6|5909.4|5903.4|5910.6|5904.6|5909.1|5903.1|16
1633014950000|2021-09-30 15:15:50|5909.1|5903.1|5909.4|5903.4|5909.4|5903.4|5909.1|5903.1|27
1633014960000|2021-09-30 15:16:00|5909.7|5903.7|5914.4|5908.4|5914.4|5908.4|5909.7|5903.7|19
1633014970000|2021-09-30 15:16:10|5913.4|5907.4|5916.4|5910.4|5916.4|5910.4|5913.4|5907.4|4
1633014980000|2021-09-30 15:16:20|5916.9|5910.9|5915.1|5909.1|5917.1|5911.1|5915.1|5909.1|13
1633014990000|2021-09-30 15:16:30|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|2
1633015000000|2021-09-30 15:16:40|5915.9|5909.9|5915.4|5909.4|5917.1|5911.1|5915.1|5909.1|16
1633015010000|2021-09-30 15:16:50|5915.7|5909.7|5917.4|5911.4|5917.6|5911.6|5915.7|5909.7|5
1633015020000|2021-09-30 15:17:00|5916.9|5910.9|5918.6|5912.6|5918.6|5912.6|5916.6|5910.6|6
1633015030000|2021-09-30 15:17:10|5918.2|5912.2|5918.1|5912.1|5918.6|5912.6|5918.1|5912.1|2
1633015040000|2021-09-30 15:17:20|5918.6|5912.6|5923.1|5917.1|5923.1|5917.1|5918.4|5912.4|82
1633015050000|2021-09-30 15:17:30|5922.9|5916.9|5922.1|5916.1|5922.9|5916.9|5921.9|5915.9|14
1633015060000|2021-09-30 15:17:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|17
1633015070000|2021-09-30 15:17:50|5922.1|5916.1|5919.2|5913.2|5922.1|5916.1|5918.9|5912.9|9
1633015080000|2021-09-30 15:18:00|5918.9|5912.9|5916.1|5910.1|5919.2|5913.2|5916.1|5910.1|20
1633015090000|2021-09-30 15:18:10|5914.9|5908.9|5914.9|5908.9|5915.1|5909.1|5914.9|5908.9|1
1633015100000|2021-09-30 15:18:20|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|6
1633015110000|2021-09-30 15:18:30|5913.7|5907.7|5913.4|5907.4|5913.7|5907.7|5913.1|5907.1|4
1633015120000|2021-09-30 15:18:40|5911.6|5905.6|5913.6|5907.6|5914.1|5908.1|5911.1|5905.1|7
1633015130000|2021-09-30 15:18:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5913.9|5907.9|10
1633015140000|2021-09-30 15:19:00|5915.1|5909.1|5916.4|5910.4|5917.6|5911.6|5915.1|5909.1|44
1633015150000|2021-09-30 15:19:10|5916.6|5910.6|5916.6|5910.6|5917.4|5911.4|5916.1|5910.1|27
1633015160000|2021-09-30 15:19:20|5915.9|5909.9|5915.9|5909.9|5916.7|5910.7|5915.9|5909.9|1
1633015170000|2021-09-30 15:19:30|5915.4|5909.4|5912.9|5906.9|5915.4|5909.4|5912.9|5906.9|13
1633015180000|2021-09-30 15:19:40|5913.4|5907.4|5913.4|5907.4|5913.9|5907.9|5913.1|5907.1|16
1633015190000|2021-09-30 15:19:50|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.4|5907.4|30
1633015200000|2021-09-30 15:20:00|5913.4|5907.4|5916.1|5910.1|5916.4|5910.4|5913.4|5907.4|18
1633015210000|2021-09-30 15:20:10|5916.4|5910.4|5913.4|5907.4|5916.4|5910.4|5913.1|5907.1|34
1633015220000|2021-09-30 15:20:20|5913.9|5907.9|5913.1|5907.1|5913.9|5907.9|5913.1|5907.1|23
1633015230000|2021-09-30 15:20:30|5908.4|5902.4|5907.9|5901.9|5908.4|5902.4|5907.1|5901.1|10
1633015240000|2021-09-30 15:20:40|5907.1|5901.1|5909.1|5903.1|5909.4|5903.4|5907.1|5901.1|7
1633015250000|2021-09-30 15:20:50|5908.7|5902.7|5908.6|5902.6|5909.1|5903.1|5908.2|5902.2|3
1633015260000|2021-09-30 15:21:00|5909.1|5903.1|5909.1|5903.1|5911.9|5905.9|5909.1|5903.1|19
1633015270000|2021-09-30 15:21:10|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|31
1633015280000|2021-09-30 15:21:20|5908.9|5902.9|5910.1|5904.1|5911.6|5905.6|5908.6|5902.6|15
1633015290000|2021-09-30 15:21:30|5910.6|5904.6|5911.1|5905.1|5911.4|5905.4|5910.6|5904.6|4
1633015300000|2021-09-30 15:21:40|5910.6|5904.6|5910.4|5904.4|5910.7|5904.7|5910.4|5904.4|3
1633015310000|2021-09-30 15:21:50|5908.9|5902.9|5910.4|5904.4|5910.9|5904.9|5908.9|5902.9|7
1633015320000|2021-09-30 15:22:00|5910.6|5904.6|5911.1|5905.1|5911.4|5905.4|5910.6|5904.6|0
1633015330000|2021-09-30 15:22:10|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|8
1633015340000|2021-09-30 15:22:20|5908.9|5902.9|5910.1|5904.1|5910.1|5904.1|5908.9|5902.9|5
1633015350000|2021-09-30 15:22:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5908.9|5902.9|12
1633015360000|2021-09-30 15:22:40|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|14
1633015370000|2021-09-30 15:22:50|5909.4|5903.4|5908.6|5902.6|5909.4|5903.4|5907.6|5901.6|13
1633015380000|2021-09-30 15:23:00|5908.9|5902.9|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|5
1633015390000|2021-09-30 15:23:10|5908.2|5902.2|5904.1|5898.1|5908.2|5902.2|5904.1|5898.1|14
1633015400000|2021-09-30 15:23:20|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|13
1633015410000|2021-09-30 15:23:30|||||||||3
1633015420000|2021-09-30 15:23:40|5904.2|5898.2|5904.4|5898.4|5904.7|5898.7|5904.2|5898.2|2
1633015440000|2021-09-30 15:24:00|5904.9|5898.9|5911.6|5905.6|5911.6|5905.6|5904.9|5898.9|21
1633015450000|2021-09-30 15:24:10|5912.1|5906.1|5916.6|5910.6|5916.6|5910.6|5911.6|5905.6|21
1633015460000|2021-09-30 15:24:20|5916.2|5910.2|5916.1|5910.1|5916.6|5910.6|5915.1|5909.1|5
1633015470000|2021-09-30 15:24:30|5915.6|5909.6|5916.1|5910.1|5916.4|5910.4|5915.4|5909.4|19
1633015480000|2021-09-30 15:24:40|5915.1|5909.1|5916.4|5910.4|5916.7|5910.7|5914.1|5908.1|33
1633015490000|2021-09-30 15:24:50|5916.1|5910.1|5914.9|5908.9|5916.4|5910.4|5914.6|5908.6|7
1633015500000|2021-09-30 15:25:00|5914.4|5908.4|5916.1|5910.1|5916.6|5910.6|5914.4|5908.4|13
1633015510000|2021-09-30 15:25:10|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|9
1633015520000|2021-09-30 15:25:20|5916.9|5910.9|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|7
1633015530000|2021-09-30 15:25:30|5917.6|5911.6|5922.1|5916.1|5923.4|5917.4|5917.1|5911.1|78
1633015540000|2021-09-30 15:25:40|5922.4|5916.4|5919.6|5913.6|5922.4|5916.4|5919.6|5913.6|7
1633015550000|2021-09-30 15:25:50|5918.6|5912.6|5918.6|5912.6|5919.6|5913.6|5917.6|5911.6|12
1633015560000|2021-09-30 15:26:00|5917.9|5911.9|5918.7|5912.7|5919.1|5913.1|5917.6|5911.6|10
1633015570000|2021-09-30 15:26:10|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|15
1633015580000|2021-09-30 15:26:20|5918.6|5912.6|5918.6|5912.6|5919.1|5913.1|5918.1|5912.1|7
1633015600000|2021-09-30 15:26:40|5918.1|5912.1|5921.6|5915.6|5922.1|5916.1|5917.6|5911.6|8
1633015610000|2021-09-30 15:26:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|1
1633015620000|2021-09-30 15:27:00|5921.4|5915.4|5920.1|5914.1|5921.6|5915.6|5919.6|5913.6|3
1633015630000|2021-09-30 15:27:10|5921.4|5915.4|5921.1|5915.1|5921.4|5915.4|5921.1|5915.1|4
1633015640000|2021-09-30 15:27:20|5920.7|5914.7|5920.1|5914.1|5920.7|5914.7|5920.1|5914.1|7
1633015650000|2021-09-30 15:27:30|5919.9|5913.9|5918.1|5912.1|5919.9|5913.9|5917.6|5911.6|20
1633015660000|2021-09-30 15:27:40|5918.4|5912.4|5918.1|5912.1|5918.9|5912.9|5918.1|5912.1|3
1633015670000|2021-09-30 15:27:50|5917.7|5911.7|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|4
1633015680000|2021-09-30 15:28:00|5917.9|5911.9|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|1
1633015690000|2021-09-30 15:28:10|5918.1|5912.1|5918.4|5912.4|5918.9|5912.9|5917.1|5911.1|8
1633015700000|2021-09-30 15:28:20|5918.1|5912.1|5918.1|5912.1|5918.4|5912.4|5918.1|5912.1|0
1633015710000|2021-09-30 15:28:30|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5916.6|5910.6|6
1633015720000|2021-09-30 15:28:40|5917.1|5911.1|5915.4|5909.4|5917.6|5911.6|5915.1|5909.1|6
1633015730000|2021-09-30 15:28:50|5915.1|5909.1|5913.1|5907.1|5915.1|5909.1|5912.6|5906.6|9
1633015740000|2021-09-30 15:29:00|5913.4|5907.4|5915.1|5909.1|5916.4|5910.4|5913.4|5907.4|4
1633015750000|2021-09-30 15:29:10|5913.7|5907.7|5911.4|5905.4|5913.7|5907.7|5911.4|5905.4|10
1633015760000|2021-09-30 15:29:20|5911.1|5905.1|5910.6|5904.6|5911.4|5905.4|5910.6|5904.6|4
1633015770000|2021-09-30 15:29:30|5910.9|5904.9|5911.1|5905.1|5911.4|5905.4|5910.1|5904.1|1
1633015780000|2021-09-30 15:29:40|5910.6|5904.6|5911.4|5905.4|5911.9|5905.9|5910.6|5904.6|3
1633015790000|2021-09-30 15:29:50|5911.1|5905.1|5911.4|5905.4|5911.4|5905.4|5911.1|5905.1|5
1633015800000|2021-09-30 15:30:00|5911.9|5905.9|5912.4|5906.4|5914.1|5908.1|5911.9|5905.9|9
1633015810000|2021-09-30 15:30:10|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5910.9|5904.9|15
1633015820000|2021-09-30 15:30:20|5911.1|5905.1|5911.6|5905.6|5912.4|5906.4|5911.1|5905.1|1
1633015830000|2021-09-30 15:30:30|5912.2|5906.2|5912.9|5906.9|5912.9|5906.9|5910.9|5904.9|8
1633015840000|2021-09-30 15:30:40|5912.1|5906.1|5912.9|5906.9|5912.9|5906.9|5912.1|5906.1|5
1633015850000|2021-09-30 15:30:50|5912.4|5906.4|5909.6|5903.6|5912.4|5906.4|5909.6|5903.6|9
1633015860000|2021-09-30 15:31:00|5910.1|5904.1|5914.1|5908.1|5914.4|5908.4|5910.1|5904.1|10
1633015870000|2021-09-30 15:31:10|5913.9|5907.9|5911.6|5905.6|5913.9|5907.9|5911.6|5905.6|3
1633015880000|2021-09-30 15:31:20|5911.2|5905.2|5911.1|5905.1|5911.6|5905.6|5910.6|5904.6|4
1633015890000|2021-09-30 15:31:30|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|13
1633015900000|2021-09-30 15:31:40|||||||||5
1633015910000|2021-09-30 15:31:50|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5
1633015920000|2021-09-30 15:32:00|5909.7|5903.7|5909.4|5903.4|5909.7|5903.7|5909.1|5903.1|7
1633015930000|2021-09-30 15:32:10|5909.7|5903.7|5911.9|5905.9|5912.2|5906.2|5909.7|5903.7|4
1633015940000|2021-09-30 15:32:20|5912.2|5906.2|5912.2|5906.2|5912.5|5906.5|5911.9|5905.9|3
1633015950000|2021-09-30 15:32:30|5911.9|5905.9|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|5
1633015960000|2021-09-30 15:32:40|5911.9|5905.9|5910.1|5904.1|5911.9|5905.9|5910.1|5904.1|7
1633015970000|2021-09-30 15:32:50|5909.6|5903.6|5913.7|5907.7|5913.7|5907.7|5909.1|5903.1|25
1633015980000|2021-09-30 15:33:00|5914.6|5908.6|5914.1|5908.1|5916.1|5910.1|5914.1|5908.1|16
1633015990000|2021-09-30 15:33:10|5913.7|5907.7|5914.6|5908.6|5915.4|5909.4|5913.1|5907.1|10
1633016000000|2021-09-30 15:33:20|5914.2|5908.2|5913.4|5907.4|5914.6|5908.6|5913.4|5907.4|61
1633016010000|2021-09-30 15:33:30|5913.1|5907.1|5912.6|5906.6|5913.4|5907.4|5912.6|5906.6|4
1633016020000|2021-09-30 15:33:40|5912.9|5906.9|5912.6|5906.6|5913.9|5907.9|5912.6|5906.6|4
1633016030000|2021-09-30 15:33:50|5912.4|5906.4|5911.1|5905.1|5912.4|5906.4|5911.1|5905.1|4
1633016040000|2021-09-30 15:34:00|5910.7|5904.7|5910.1|5904.1|5911.1|5905.1|5909.6|5903.6|9
1633016050000|2021-09-30 15:34:10|5909.6|5903.6|5909.6|5903.6|5910.1|5904.1|5908.9|5902.9|8
1633016060000|2021-09-30 15:34:20|5909.1|5903.1|5909.6|5903.6|5911.6|5905.6|5909.1|5903.1|3
1633016070000|2021-09-30 15:34:30|5908.4|5902.4|5908.1|5902.1|5908.4|5902.4|5908.1|5902.1|8
1633016080000|2021-09-30 15:34:40|5907.4|5901.4|5907.6|5901.6|5908.9|5902.9|5907.4|5901.4|25
1633016090000|2021-09-30 15:34:50|5907.9|5901.9|5907.1|5901.1|5908.1|5902.1|5907.1|5901.1|10
1633016100000|2021-09-30 15:35:00|5908.4|5902.4|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|2
1633016110000|2021-09-30 15:35:10|5908.1|5902.1|5907.6|5901.6|5908.4|5902.4|5907.2|5901.2|6
1633016120000|2021-09-30 15:35:20|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5907.9|5901.9|7
1633016130000|2021-09-30 15:35:30|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|6
1633016140000|2021-09-30 15:35:40|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|4
1633016150000|2021-09-30 15:35:50|5905.9|5899.9|5909.4|5903.4|5909.4|5903.4|5905.4|5899.4|12
1633016160000|2021-09-30 15:36:00|5910.6|5904.6|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|2
1633016170000|2021-09-30 15:36:10|5911.1|5905.1|5909.6|5903.6|5911.1|5905.1|5909.1|5903.1|5
1633016180000|2021-09-30 15:36:20|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1633016190000|2021-09-30 15:36:30|5909.9|5903.9|5911.1|5905.1|5912.1|5906.1|5909.6|5903.6|7
1633016200000|2021-09-30 15:36:40|5911.4|5905.4|5910.1|5904.1|5911.4|5905.4|5909.1|5903.1|35
1633016210000|2021-09-30 15:36:50|5910.4|5904.4|5910.6|5904.6|5910.6|5904.6|5910.4|5904.4|4
1633016220000|2021-09-30 15:37:00|5910.4|5904.4|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|22
1633016230000|2021-09-30 15:37:10|5909.6|5903.6|5910.4|5904.4|5910.6|5904.6|5909.1|5903.1|59
1633016240000|2021-09-30 15:37:20|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|4
1633016250000|2021-09-30 15:37:30|5909.2|5903.2|5908.1|5902.1|5909.2|5903.2|5908.1|5902.1|4
1633016260000|2021-09-30 15:37:40|5908.6|5902.6|5906.4|5900.4|5908.6|5902.6|5906.1|5900.1|11
1633016270000|2021-09-30 15:37:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|25
1633016280000|2021-09-30 15:38:00|5904.9|5898.9|5904.1|5898.1|5906.4|5900.4|5904.1|5898.1|41
1633016300000|2021-09-30 15:38:20|5904.4|5898.4|5905.6|5899.6|5905.6|5899.6|5904.4|5898.4|9
1633016310000|2021-09-30 15:38:30|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|4
1633016320000|2021-09-30 15:38:40|5905.1|5899.1|5906.1|5900.1|5906.1|5900.1|5905.1|5899.1|1
1633016330000|2021-09-30 15:38:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1633016340000|2021-09-30 15:39:00|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1633016350000|2021-09-30 15:39:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|3
1633016360000|2021-09-30 15:39:20|5906.7|5900.7|5906.1|5900.1|5906.7|5900.7|5905.6|5899.6|6
1633016370000|2021-09-30 15:39:30|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|1
1633016380000|2021-09-30 15:39:40|5904.1|5898.1|5905.4|5899.4|5905.4|5899.4|5903.1|5897.1|11
1633016390000|2021-09-30 15:39:50|5905.1|5899.1|5905.1|5899.1|5905.4|5899.4|5905.1|5899.1|2
1633016400000|2021-09-30 15:40:00|5904.9|5898.9|5904.1|5898.1|5905.1|5899.1|5903.1|5897.1|40
1633016410000|2021-09-30 15:40:10|5904.2|5898.2|5905.4|5899.4|5905.4|5899.4|5904.1|5898.1|5
1633016420000|2021-09-30 15:40:20|5906.1|5900.1|5906.6|5900.6|5908.1|5902.1|5906.1|5900.1|3
1633016430000|2021-09-30 15:40:30|5907.1|5901.1|5907.2|5901.2|5907.6|5901.6|5907.1|5901.1|39
1633016440000|2021-09-30 15:40:40|5907.1|5901.1|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|4
1633016450000|2021-09-30 15:40:50|5903.9|5897.9|5906.1|5900.1|5906.4|5900.4|5903.9|5897.9|8
1633016460000|2021-09-30 15:41:00|5907.1|5901.1|5906.1|5900.1|5908.1|5902.1|5906.1|5900.1|4
1633016470000|2021-09-30 15:41:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|40
1633016480000|2021-09-30 15:41:20|5908.1|5902.1|5908.1|5902.1|5909.1|5903.1|5908.1|5902.1|24
1633016490000|2021-09-30 15:41:30|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.4|5900.4|5
1633016500000|2021-09-30 15:41:40|5906.7|5900.7|5906.9|5900.9|5906.9|5900.9|5906.1|5900.1|14
1633016510000|2021-09-30 15:41:50|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5906.1|5900.1|19
1633016520000|2021-09-30 15:42:00|5907.4|5901.4|5911.6|5905.6|5912.4|5906.4|5907.2|5901.2|74
1633016530000|2021-09-30 15:42:10|5912.1|5906.1|5910.4|5904.4|5912.4|5906.4|5909.9|5903.9|13
1633016540000|2021-09-30 15:42:20|5910.1|5904.1|5910.4|5904.4|5911.1|5905.1|5910.1|5904.1|10
1633016550000|2021-09-30 15:42:30|5910.6|5904.6|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|2
1633016560000|2021-09-30 15:42:40|5910.6|5904.6|5915.1|5909.1|5915.7|5909.7|5910.6|5904.6|19
1633016570000|2021-09-30 15:42:50|5914.4|5908.4|5912.7|5906.7|5914.6|5908.6|5912.7|5906.7|51
1633016580000|2021-09-30 15:43:00|5912.2|5906.2|5911.1|5905.1|5912.4|5906.4|5910.7|5904.7|3
1633016590000|2021-09-30 15:43:10|5911.4|5905.4|5913.6|5907.6|5913.6|5907.6|5911.4|5905.4|9
1633016600000|2021-09-30 15:43:20|5912.6|5906.6|5912.1|5906.1|5913.6|5907.6|5911.4|5905.4|7
1633016610000|2021-09-30 15:43:30|||||||||1
1633016620000|2021-09-30 15:43:40|5911.7|5905.7|5913.1|5907.1|5913.1|5907.1|5911.4|5905.4|7
1633016630000|2021-09-30 15:43:50|5912.6|5906.6|5911.1|5905.1|5912.6|5906.6|5911.1|5905.1|7
1633016640000|2021-09-30 15:44:00|5910.9|5904.9|5911.1|5905.1|5911.9|5905.9|5910.6|5904.6|30
1633016650000|2021-09-30 15:44:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|9
1633016660000|2021-09-30 15:44:20|5907.9|5901.9|5907.1|5901.1|5907.9|5901.9|5906.4|5900.4|28
1633016670000|2021-09-30 15:44:30|5906.9|5900.9|5900.7|5894.7|5906.9|5900.9|5900.2|5894.2|50
1633016680000|2021-09-30 15:44:40|5899.1|5893.1|5899.6|5893.6|5899.9|5893.9|5899.1|5893.1|4
1633016690000|2021-09-30 15:44:50|5899.2|5893.2|5902.1|5896.1|5902.1|5896.1|5899.2|5893.2|16
1633016700000|2021-09-30 15:45:00|5902.7|5896.7|5901.1|5895.1|5902.7|5896.7|5901.1|5895.1|11
1633016710000|2021-09-30 15:45:10|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|7
1633016720000|2021-09-30 15:45:20|5898.7|5892.7|5900.6|5894.6|5900.6|5894.6|5898.7|5892.7|14
1633016730000|2021-09-30 15:45:30|5900.1|5894.1|5900.6|5894.6|5901.1|5895.1|5900.1|5894.1|81
1633016740000|2021-09-30 15:45:40|5900.1|5894.1|5902.7|5896.7|5903.4|5897.4|5900.1|5894.1|14
1633016750000|2021-09-30 15:45:50|5903.1|5897.1|5903.4|5897.4|5904.6|5898.6|5902.6|5896.6|18
1633016760000|2021-09-30 15:46:00|5903.6|5897.6|5904.1|5898.1|5904.6|5898.6|5903.6|5897.6|3
1633016770000|2021-09-30 15:46:10|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.1|5898.1|0
1633016780000|2021-09-30 15:46:20|5904.1|5898.1|5905.6|5899.6|5906.6|5900.6|5903.6|5897.6|19
1633016790000|2021-09-30 15:46:30|5905.9|5899.9|5904.6|5898.6|5906.4|5900.4|5904.6|5898.6|8
1633016800000|2021-09-30 15:46:40|5905.2|5899.2|5904.4|5898.4|5905.6|5899.6|5904.4|5898.4|0
1633016810000|2021-09-30 15:46:50|5904.1|5898.1|5901.7|5895.7|5904.1|5898.1|5901.7|5895.7|15
1633016820000|2021-09-30 15:47:00|5902.1|5896.1|5902.4|5896.4|5902.9|5896.9|5902.1|5896.1|3
1633016830000|2021-09-30 15:47:10|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5901.9|5895.9|9
1633016840000|2021-09-30 15:47:20|5902.4|5896.4|5902.6|5896.6|5903.4|5897.4|5902.4|5896.4|6
1633016850000|2021-09-30 15:47:30|5902.4|5896.4|5901.2|5895.2|5902.6|5896.6|5901.2|5895.2|8
1633016860000|2021-09-30 15:47:40|5901.6|5895.6|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|21
1633016870000|2021-09-30 15:47:50|5902.1|5896.1|5901.7|5895.7|5902.6|5896.6|5901.2|5895.2|104
1633016880000|2021-09-30 15:48:00|5901.2|5895.2|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|3
1633016890000|2021-09-30 15:48:10|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|2
1633016900000|2021-09-30 15:48:20|5901.6|5895.6|5901.7|5895.7|5902.4|5896.4|5901.6|5895.6|5
1633016910000|2021-09-30 15:48:30|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|5
1633016920000|2021-09-30 15:48:40|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|9
1633016930000|2021-09-30 15:48:50|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|4
1633016940000|2021-09-30 15:49:00|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.2|5895.2|48
1633016950000|2021-09-30 15:49:10|5901.2|5895.2|5902.7|5896.7|5902.7|5896.7|5901.2|5895.2|1
1633016960000|2021-09-30 15:49:20|5902.6|5896.6|5899.2|5893.2|5902.6|5896.6|5898.6|5892.6|21
1633016970000|2021-09-30 15:49:30|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|8
1633016980000|2021-09-30 15:49:40|5900.2|5894.2|5902.6|5896.6|5902.7|5896.7|5900.1|5894.1|13
1633016990000|2021-09-30 15:49:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1633017000000|2021-09-30 15:50:00|5901.6|5895.6|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|8
1633017010000|2021-09-30 15:50:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1633017020000|2021-09-30 15:50:20|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1633017030000|2021-09-30 15:50:30|5901.1|5895.1|5901.4|5895.4|5901.4|5895.4|5901.1|5895.1|40
1633017040000|2021-09-30 15:50:40|5902.6|5896.6|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|16
1633017050000|2021-09-30 15:50:50|5903.2|5897.2|5903.7|5897.7|5904.1|5898.1|5903.2|5897.2|3
1633017060000|2021-09-30 15:51:00|5904.6|5898.6|5904.4|5898.4|5905.4|5899.4|5904.1|5898.1|2
1633017070000|2021-09-30 15:51:10|5904.1|5898.1|5904.4|5898.4|5904.4|5898.4|5903.7|5897.7|8
1633017080000|2021-09-30 15:51:20|5906.1|5900.1|5904.6|5898.6|5906.5|5900.5|5903.7|5897.7|18
1633017090000|2021-09-30 15:51:30|5904.9|5898.9|5904.6|5898.6|5904.9|5898.9|5903.7|5897.7|2
1633017100000|2021-09-30 15:51:40|5904.9|5898.9|5903.6|5897.6|5905.1|5899.1|5903.6|5897.6|15
1633017110000|2021-09-30 15:51:50|5903.7|5897.7|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|2
1633017120000|2021-09-30 15:52:00|5904.1|5898.1|5904.6|5898.6|5905.6|5899.6|5903.7|5897.7|4
1633017130000|2021-09-30 15:52:10|5904.2|5898.2|5904.1|5898.1|5904.2|5898.2|5904.1|5898.1|2
1633017140000|2021-09-30 15:52:20|5902.2|5896.2|5906.2|5900.2|5906.6|5900.6|5902.2|5896.2|24
1633017150000|2021-09-30 15:52:30|5906.1|5900.1|5903.7|5897.7|5906.1|5900.1|5903.7|5897.7|12
1633017160000|2021-09-30 15:52:40|5904.1|5898.1|5902.6|5896.6|5904.1|5898.1|5901.7|5895.7|17
1633017170000|2021-09-30 15:52:50|5903.1|5897.1|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|8
1633017180000|2021-09-30 15:53:00|5902.4|5896.4|5901.7|5895.7|5902.6|5896.6|5901.2|5895.2|14
1633017190000|2021-09-30 15:53:10|5901.2|5895.2|5901.7|5895.7|5902.1|5896.1|5901.2|5895.2|3
1633017200000|2021-09-30 15:53:20|5901.2|5895.2|5902.6|5896.6|5902.6|5896.6|5901.2|5895.2|72
1633017210000|2021-09-30 15:53:30|||||||||4
1633017220000|2021-09-30 15:53:40|5902.1|5896.1|5901.2|5895.2|5902.4|5896.4|5901.2|5895.2|2
1633017230000|2021-09-30 15:53:50|5901.7|5895.7|5901.2|5895.2|5902.1|5896.1|5901.2|5895.2|5
1633017240000|2021-09-30 15:54:00|5901.4|5895.4|5890.1|5884.1|5902.1|5896.1|5888.6|5882.6|39
1633017250000|2021-09-30 15:54:10|5890.6|5884.6|5888.6|5882.6|5891.6|5885.6|5888.6|5882.6|15
1633017260000|2021-09-30 15:54:20|5888.4|5882.4|5888.6|5882.6|5892.6|5886.6|5888.1|5882.1|19
1633017270000|2021-09-30 15:54:30|5889.1|5883.1|5892.7|5886.7|5893.1|5887.1|5888.1|5882.1|19
1633017280000|2021-09-30 15:54:40|5892.6|5886.6|5894.1|5888.1|5894.1|5888.1|5892.6|5886.6|1
1633017290000|2021-09-30 15:54:50|5894.4|5888.4|5894.1|5888.1|5894.4|5888.4|5893.2|5887.2|4
1633017300000|2021-09-30 15:55:00|5893.4|5887.4|5895.9|5889.9|5895.9|5889.9|5893.4|5887.4|2
1633017310000|2021-09-30 15:55:10|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5893.7|5887.7|11
1633017320000|2021-09-30 15:55:20|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5893.1|5887.1|14
1633017330000|2021-09-30 15:55:30|5895.4|5889.4|5894.6|5888.6|5895.4|5889.4|5894.6|5888.6|6
1633017340000|2021-09-30 15:55:40|5895.1|5889.1|5894.6|5888.6|5895.1|5889.1|5894.1|5888.1|7
1633017350000|2021-09-30 15:55:50|5894.9|5888.9|5895.1|5889.1|5895.4|5889.4|5893.6|5887.6|13
1633017360000|2021-09-30 15:56:00|5895.4|5889.4|5897.6|5891.6|5897.6|5891.6|5895.4|5889.4|7
1633017370000|2021-09-30 15:56:10|5898.4|5892.4|5898.6|5892.6|5900.1|5894.1|5898.4|5892.4|21
1633017380000|2021-09-30 15:56:20|5899.1|5893.1|5899.1|5893.1|5899.7|5893.7|5899.1|5893.1|8
1633017390000|2021-09-30 15:56:30|5898.4|5892.4|5894.1|5888.1|5899.1|5893.1|5890.1|5884.1|45
1633017400000|2021-09-30 15:56:40|5893.4|5887.4|5882.1|5876.1|5893.6|5887.6|5881.4|5875.4|73
1633017410000|2021-09-30 15:56:50|5883.1|5877.1|5884.7|5878.7|5885.1|5879.1|5882.6|5876.6|30
1633017420000|2021-09-30 15:57:00|5883.1|5877.1|5882.6|5876.6|5885.1|5879.1|5882.1|5876.1|25
1633017430000|2021-09-30 15:57:10|5882.9|5876.9|5881.6|5875.6|5884.6|5878.6|5881.6|5875.6|10
1633017440000|2021-09-30 15:57:20|5881.7|5875.7|5882.1|5876.1|5883.1|5877.1|5881.6|5875.6|24
1633017450000|2021-09-30 15:57:30|5881.7|5875.7|5882.4|5876.4|5883.6|5877.6|5881.6|5875.6|9
1633017460000|2021-09-30 15:57:40|5882.7|5876.7|5882.6|5876.6|5882.9|5876.9|5882.1|5876.1|16
1633017470000|2021-09-30 15:57:50|5883.4|5877.4|5882.6|5876.6|5883.4|5877.4|5882.1|5876.1|13
1633017480000|2021-09-30 15:58:00|5883.6|5877.6|5884.6|5878.6|5885.2|5879.2|5883.6|5877.6|16
1633017490000|2021-09-30 15:58:10|5884.1|5878.1|5884.9|5878.9|5884.9|5878.9|5884.1|5878.1|16
1633017500000|2021-09-30 15:58:20|5884.6|5878.6|5887.1|5881.1|5887.1|5881.1|5884.4|5878.4|9
1633017510000|2021-09-30 15:58:30|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5887.7|5881.7|19
1633017520000|2021-09-30 15:58:40|5887.9|5881.9|5888.1|5882.1|5888.9|5882.9|5887.7|5881.7|7
1633017530000|2021-09-30 15:58:50|5887.7|5881.7|5887.2|5881.2|5888.1|5882.1|5887.2|5881.2|13
1633017540000|2021-09-30 15:59:00|5888.7|5882.7|5894.6|5884.6|5899.6|5884.6|5886.9|5880.9|43
1633017550000|2021-09-30 15:59:10|5896.6|5881.6|5898.6|5883.6|5898.6|5883.6|5896.6|5881.6|50
1633017560000|2021-09-30 15:59:20|5897.1|5882.1|5898.6|5888.6|5902.6|5888.6|5896.6|5881.6|12
1633017570000|2021-09-30 15:59:30|5897.8|5891.8|5898.4|5892.4|5898.6|5892.6|5897.1|5891.1|33
1633017580000|2021-09-30 15:59:40|5898.2|5892.2|5891.6|5885.6|5902.1|5894.6|5891.6|5883.1|21
1633017590000|2021-09-30 15:59:50|5893.2|5883.2|5891.7|5885.7|5897.1|5885.7|5889.5|5881.6|18
1633017600000|2021-09-30 16:00:00|5892.1|5886.1|5899.4|5884.4|5928.6|5913.6|5892.1|5879.3|200
1633017610000|2021-09-30 16:00:10|5774.1|5759.1|5777.6|5762.6|5786|5771|5758.1|5748|1173
1633017620000|2021-09-30 16:00:20|5782.6|5767.6|5779.7|5764.7|5789.9|5775.1|5771.5|5757.4|124
1633017630000|2021-09-30 16:00:30|5780.3|5765.3|5782.8|5767.8|5790.9|5775.9|5762.1|5753.8|122
1633017640000|2021-09-30 16:00:40|5780.2|5770.2|5828.2|5813.2|5835.8|5820.8|5772.4|5757.4|118
1633017650000|2021-09-30 16:00:50|5823.2|5808.2|5822.7|5807.7|5834.9|5819.9|5798.8|5786.8|55
1633017660000|2021-09-30 16:01:00|5819.4|5813.4|5772|5757|5823.4|5814.2|5759.6|5753.2|42
1633017670000|2021-09-30 16:01:10|5769.4|5759.4|5783.8|5768.8|5808.7|5793.7|5767.6|5759.1|40
1633017680000|2021-09-30 16:01:20|5787.7|5772.7|5776.2|5770.2|5787.7|5777.9|5776.2|5765.4|102
1633017690000|2021-09-30 16:01:30|5776.4|5770.4|5805.9|5790.9|5805.9|5790.9|5774.4|5768.4|43
1633017700000|2021-09-30 16:01:40|5805.6|5790.6|5794.6|5788.6|5805.9|5799.9|5794.6|5788.6|56
1633017710000|2021-09-30 16:01:50|5795.7|5789.7|5817.9|5811.9|5817.9|5811.9|5795.7|5789.7|49
1633017720000|2021-09-30 16:02:00|5818.9|5812.9|5814.4|5804.4|5822.7|5816.7|5806.4|5799.3|158
1633017730000|2021-09-30 16:02:10|5814.1|5804.1|5812.4|5797.4|5823.5|5809.4|5809.5|5797.4|119
1633017740000|2021-09-30 16:02:20|5806.4|5800.4|5815.2|5809.2|5818.9|5809.2|5802.7|5791.4|36
1633017750000|2021-09-30 16:02:30|5814.9|5808.9|5832.7|5826.7|5833.4|5827.4|5812.9|5806.9|48
1633017760000|2021-09-30 16:02:40|5832.2|5826.2|5813.7|5807.7|5841.9|5835.9|5813.7|5807.7|63
1633017770000|2021-09-30 16:02:50|5815.6|5809.6|5832.6|5826.6|5848.5|5834.4|5815.6|5809.6|63
1633017780000|2021-09-30 16:03:00|5831.7|5825.7|5847.9|5841.9|5848.2|5842.2|5829.4|5823.4|186
1633017790000|2021-09-30 16:03:10|5846.6|5840.6|5846|5840|5849|5843|5837.4|5831.4|83
1633017800000|2021-09-30 16:03:20|5846.5|5840.5|5861.2|5855.2|5861.2|5855.2|5846|5840|51
1633017810000|2021-09-30 16:03:30|5860|5854|5861.7|5855.7|5864.2|5855.7|5851.4|5845.4|28
1633017820000|2021-09-30 16:03:40|5861.2|5855.2|5861|5855|5866.6|5860.6|5859.2|5853.2|58
1633017830000|2021-09-30 16:03:50|5860.7|5854.7|5840.2|5834.2|5861.2|5855.2|5840.1|5834.1|120
1633017840000|2021-09-30 16:04:00|5841.7|5835.7|5859|5853|5865.7|5858.2|5841.2|5835.2|83
1633017850000|2021-09-30 16:04:10|5858.8|5852.8|5847.6|5832.6|5859.7|5852.8|5842.5|5832.5|19
1633017860000|2021-09-30 16:04:20|5848.6|5833.6|5840.2|5834.2|5848.6|5841.2|5840.2|5833.6|32
1633017870000|2021-09-30 16:04:30|5841.7|5835.7|5841.7|5835.7|5846.2|5840.2|5840.7|5834.7|66
1633017880000|2021-09-30 16:04:40|5841.4|5835.4|5842.4|5836.4|5845.2|5839.2|5840.9|5834.9|20
1633017890000|2021-09-30 16:04:50|5843|5837|5842.7|5836.7|5848.5|5842.5|5842.1|5836.1|13
1633017900000|2021-09-30 16:05:00|5842.4|5836.4|5834.9|5828.9|5842.6|5836.6|5834.9|5828.9|58
1633017910000|2021-09-30 16:05:10|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5833.4|5827.4|56
1633017920000|2021-09-30 16:05:20|5834.2|5828.2|5821.7|5815.7|5834.2|5828.2|5821.7|5815.7|50
1633017930000|2021-09-30 16:05:30|5821.5|5815.5|5816.2|5810.2|5822.2|5816.2|5815.7|5809.7|43
1633017940000|2021-09-30 16:05:40|5815.7|5809.7|5817.2|5811.2|5817.7|5811.7|5814.7|5808.7|17
1633017950000|2021-09-30 16:05:50|5815.7|5809.7|5811.2|5805.2|5817.2|5811.2|5810.9|5804.9|32
1633017960000|2021-09-30 16:06:00|5812.1|5806.1|5815.2|5809.2|5815.4|5809.4|5810.2|5804.2|39
1633017970000|2021-09-30 16:06:10|5814.4|5808.4|5818.2|5812.2|5818.2|5812.2|5812.4|5806.4|24
1633017980000|2021-09-30 16:06:20|5820.5|5814.5|5816.4|5810.4|5821|5815|5816.4|5810.4|24
1633017990000|2021-09-30 16:06:30|5816.9|5810.9|5815.9|5809.9|5816.9|5810.9|5813.2|5807.2|51
1633018000000|2021-09-30 16:06:40|5816.2|5810.2|5815.7|5809.7|5816.4|5810.4|5815.2|5809.2|14
1633018010000|2021-09-30 16:06:50|5814.9|5808.9|5810.6|5804.6|5816|5810|5810.4|5804.4|92
1633018020000|2021-09-30 16:07:00|5808.7|5802.7|5805.6|5799.6|5808.7|5802.7|5804.1|5798.1|48
1633018030000|2021-09-30 16:07:10|5805.2|5799.2|5797.9|5791.9|5805.6|5799.6|5795.9|5789.9|108
1633018040000|2021-09-30 16:07:20|5797.7|5791.7|5795.1|5789.1|5797.7|5791.7|5794.1|5788.1|79
1633018050000|2021-09-30 16:07:30|5794.7|5788.7|5795.9|5789.9|5797.1|5791.1|5791.2|5785.2|95
1633018060000|2021-09-30 16:07:40|5798.6|5792.6|5814.2|5808.2|5817.2|5811.2|5797.6|5791.6|85
1633018070000|2021-09-30 16:07:50|5813.6|5807.6|5812.1|5806.1|5815.1|5809.1|5806.1|5800.1|22
1633018080000|2021-09-30 16:08:00|5812.6|5806.6|5815.1|5809.1|5815.6|5809.6|5807.1|5801.1|21
1633018090000|2021-09-30 16:08:10|5808.7|5802.7|5813.6|5807.6|5814.1|5808.1|5807.2|5801.2|7
1633018100000|2021-09-30 16:08:20|5812.6|5806.6|5814.6|5808.6|5815.1|5809.1|5811.6|5805.6|31
1633018110000|2021-09-30 16:08:30|5814.9|5808.9|5820.1|5814.1|5821.2|5815.2|5812.1|5806.1|13
1633018120000|2021-09-30 16:08:40|5819.6|5813.6|5817.2|5811.2|5820.6|5814.6|5816.6|5810.6|55
1633018130000|2021-09-30 16:08:50|5813.1|5807.1|5804.1|5798.1|5813.1|5807.1|5803.1|5797.1|34
1633018140000|2021-09-30 16:09:00|5802.1|5796.1|5801.1|5795.1|5802.1|5796.1|5799.2|5793.2|20
1633018150000|2021-09-30 16:09:10|5802.4|5796.4|5803.6|5797.6|5803.9|5797.9|5800.6|5794.6|16
1633018160000|2021-09-30 16:09:20|5802.9|5796.9|5809.2|5803.2|5811.1|5805.1|5797.1|5791.1|24
1633018170000|2021-09-30 16:09:30|5809.1|5803.1|5811.6|5805.6|5813.4|5807.4|5808.1|5802.1|43
1633018180000|2021-09-30 16:09:40|5810.9|5804.9|5808.6|5802.6|5812.1|5806.1|5807.6|5801.6|21
1633018190000|2021-09-30 16:09:50|5808.2|5802.2|5808.9|5802.9|5808.9|5802.9|5807.7|5801.7|10
1633018200000|2021-09-30 16:10:00|5808.6|5802.6|5810.6|5804.6|5811.2|5805.2|5808.2|5802.2|62
1633018210000|2021-09-30 16:10:10|5811.1|5805.1|5811.6|5805.6|5812.1|5806.1|5810.7|5804.7|29
1633018220000|2021-09-30 16:10:20|5806.1|5800.1|5805.6|5799.6|5806.1|5800.1|5803.2|5797.2|16
1633018230000|2021-09-30 16:10:30|5805.9|5799.9|5803.1|5797.1|5808.1|5802.1|5803.1|5797.1|38
1633018240000|2021-09-30 16:10:40|5802.6|5796.6|5806.6|5800.6|5806.6|5800.6|5799.1|5793.1|25
1633018250000|2021-09-30 16:10:50|5807.1|5801.1|5804.6|5798.6|5807.1|5801.1|5803.1|5797.1|21
1633018260000|2021-09-30 16:11:00|5804.2|5798.2|5809.6|5803.6|5809.6|5803.6|5804.1|5798.1|13
1633018270000|2021-09-30 16:11:10|5809.1|5803.1|5809.6|5803.6|5811.6|5805.6|5809.1|5803.1|27
1633018280000|2021-09-30 16:11:20|5809.9|5803.9|5803.1|5797.1|5810.6|5804.6|5798.6|5792.6|31
1633018290000|2021-09-30 16:11:30|5802.7|5796.7|5795.6|5789.6|5802.7|5796.7|5794.6|5788.6|99
1633018300000|2021-09-30 16:11:40|5796.1|5790.1|5789.6|5783.6|5798.1|5792.1|5789.6|5783.6|33
1633018310000|2021-09-30 16:11:50|5788.6|5782.6|5792.1|5786.1|5793.1|5787.1|5788.6|5782.6|76
1633018320000|2021-09-30 16:12:00|5792.6|5786.6|5792.1|5786.1|5792.9|5786.9|5788.7|5782.7|55
1633018330000|2021-09-30 16:12:10|5791.7|5785.7|5795.1|5789.1|5795.1|5789.1|5791.1|5785.1|8
1633018340000|2021-09-30 16:12:20|5796.1|5790.1|5798.1|5792.1|5798.4|5792.4|5796.1|5790.1|33
1633018350000|2021-09-30 16:12:30|5796.1|5790.1|5794.1|5788.1|5796.6|5790.6|5794.1|5788.1|79
1633018360000|2021-09-30 16:12:40|5795.1|5789.1|5794.1|5788.1|5795.1|5789.1|5792.6|5786.6|8
1633018370000|2021-09-30 16:12:50|5793.6|5787.6|5791.1|5785.1|5797.9|5791.9|5791.1|5785.1|48
1633018380000|2021-09-30 16:13:00|5790.6|5784.6|5796.6|5790.6|5796.6|5790.6|5788.1|5782.1|32
1633018390000|2021-09-30 16:13:10|5795.6|5789.6|5794.1|5788.1|5797.1|5791.1|5794.1|5788.1|110
1633018400000|2021-09-30 16:13:20|5794.4|5788.4|5795.6|5789.6|5796.1|5790.1|5794.4|5788.4|18
1633018410000|2021-09-30 16:13:30|5795.2|5789.2|5793.6|5787.6|5795.2|5789.2|5792.1|5786.1|28
1633018420000|2021-09-30 16:13:40|5793.2|5787.2|5796.6|5790.6|5796.6|5790.6|5792.6|5786.6|11
1633018430000|2021-09-30 16:13:50|5796.1|5790.1|5797.6|5791.6|5797.9|5791.9|5795.9|5789.9|11
1633018440000|2021-09-30 16:14:00|5797.2|5791.2|5802.1|5796.1|5802.6|5796.6|5797.1|5791.1|22
1633018450000|2021-09-30 16:14:10|5802.4|5796.4|5803.4|5797.4|5803.9|5797.9|5800.6|5794.6|57
1633018460000|2021-09-30 16:14:20|5803.1|5797.1|5806.6|5800.6|5806.6|5800.6|5798.9|5792.9|41
1633018470000|2021-09-30 16:14:30|5806.1|5800.1|5803.1|5797.1|5806.1|5800.1|5801.1|5795.1|12
1633018480000|2021-09-30 16:14:40|5803.4|5797.4|5802.4|5796.4|5805.1|5799.1|5801.9|5795.9|13
1633018490000|2021-09-30 16:14:50|5801.9|5795.9|5797.9|5791.9|5802.2|5796.2|5796.6|5790.6|15
1633018500000|2021-09-30 16:15:00|5798.2|5792.2|5797.1|5791.1|5798.2|5792.2|5796.1|5790.1|31
1633018510000|2021-09-30 16:15:10|5797.6|5791.6|5797.4|5791.4|5798.6|5792.6|5796.1|5790.1|35
1633018520000|2021-09-30 16:15:20|5795.6|5789.6|5798.1|5792.1|5798.4|5792.4|5793.9|5787.9|70
1633018530000|2021-09-30 16:15:30|5798.4|5792.4|5795.2|5789.2|5798.9|5792.9|5794.1|5788.1|22
1633018540000|2021-09-30 16:15:40|5795.1|5789.1|5790.9|5784.9|5795.1|5789.1|5790.9|5784.9|29
1633018550000|2021-09-30 16:15:50|5790.4|5784.4|5791.4|5785.4|5792.4|5786.4|5788.1|5782.1|39
1633018560000|2021-09-30 16:16:00|5791.2|5785.2|5784.4|5778.4|5791.2|5785.2|5784.1|5778.1|48
1633018570000|2021-09-30 16:16:10|5784.1|5778.1|5784.4|5778.4|5788.4|5782.4|5784.1|5778.1|38
1633018580000|2021-09-30 16:16:20|5784.7|5778.7|5786.6|5780.6|5788.6|5782.6|5784.4|5778.4|9
1633018590000|2021-09-30 16:16:30|5786.2|5780.2|5788.4|5782.4|5788.6|5782.6|5785.6|5779.6|6
1633018600000|2021-09-30 16:16:40|5788.1|5782.1|5791.7|5785.7|5791.7|5785.7|5786.1|5780.1|33
1633018610000|2021-09-30 16:16:50|5791.9|5785.9|5792.6|5786.6|5793.9|5787.9|5790.6|5784.6|15
1633018620000|2021-09-30 16:17:00|5793.6|5787.6|5786.1|5780.1|5793.6|5787.6|5786.1|5780.1|18
1633018630000|2021-09-30 16:17:10|5785.6|5779.6|5785.4|5779.4|5785.6|5779.6|5784.1|5778.1|9
1633018640000|2021-09-30 16:17:20|5784.4|5778.4|5786.6|5780.6|5786.6|5780.6|5784.1|5778.1|90
1633018650000|2021-09-30 16:17:30|5787.6|5781.6|5785.6|5779.6|5787.6|5781.6|5785.6|5779.6|7
1633018660000|2021-09-30 16:17:40|5785.1|5779.1|5784.4|5778.4|5787.6|5781.6|5783.1|5777.1|13
1633018670000|2021-09-30 16:17:50|5783.6|5777.6|5780.6|5774.6|5785.6|5779.6|5779.6|5773.6|107
1633018680000|2021-09-30 16:18:00|5779.7|5773.7|5778.4|5772.4|5779.7|5773.7|5775.6|5769.6|50
1633018690000|2021-09-30 16:18:10|5777.9|5771.9|5778.6|5772.6|5779.1|5773.1|5775.6|5769.6|44
1633018700000|2021-09-30 16:18:20|5777.1|5771.1|5775.6|5769.6|5777.1|5771.1|5774.9|5768.9|18
1633018710000|2021-09-30 16:18:30|5775.1|5769.1|5775.1|5769.1|5776.1|5770.1|5774.9|5768.9|15
1633018720000|2021-09-30 16:18:40|5774.4|5768.4|5772.6|5766.6|5775.1|5769.1|5769.6|5763.6|141
1633018730000|2021-09-30 16:18:50|5772.1|5766.1|5772.4|5766.4|5773.7|5767.7|5769.1|5763.1|54
1633018740000|2021-09-30 16:19:00|5772.9|5766.9|5763.9|5757.9|5775.4|5769.4|5763.9|5757.9|40
1633018750000|2021-09-30 16:19:10|5764.1|5758.1|5757.6|5751.6|5764.6|5758.6|5757.6|5751.6|62
1633018760000|2021-09-30 16:19:20|5756.4|5750.4|5755|5749|5757.9|5751.9|5751.2|5745.2|152
1633018770000|2021-09-30 16:19:30|5754|5748|5760.2|5754.2|5762|5756|5753.2|5747.2|90
1633018780000|2021-09-30 16:19:40|5759.8|5753.8|5753.7|5747.7|5761.2|5755.2|5753.7|5747.7|34
1633018790000|2021-09-30 16:19:50|5753.2|5747.2|5756.4|5750.4|5758.7|5752.7|5752.7|5746.7|53
1633018800000|2021-09-30 16:20:00|5756.2|5750.2|5750|5744|5756.2|5750.2|5749.7|5743.7|31
1633018810000|2021-09-30 16:20:10|5751|5745|5744.4|5738.4|5753.2|5747.2|5744.4|5738.4|51
1633018820000|2021-09-30 16:20:20|5743.7|5737.7|5747.2|5741.2|5751.4|5745.4|5743.7|5737.7|75
1633018830000|2021-09-30 16:20:30|5741.6|5735.6|5735.7|5729.7|5742.2|5736.2|5735.7|5729.7|112
1633018840000|2021-09-30 16:20:40|5735.1|5729.1|5745.2|5739.2|5745.2|5739.2|5733.7|5727.7|96
1633018850000|2021-09-30 16:20:50|5744.2|5738.2|5749.2|5743.2|5749.2|5743.2|5742.4|5736.4|31
1633018860000|2021-09-30 16:21:00|5748.2|5742.2|5740.7|5734.7|5749|5743|5740.2|5734.2|30
1633018870000|2021-09-30 16:21:10|5739.2|5733.2|5736.7|5730.7|5739.2|5733.2|5736.2|5730.2|21
1633018880000|2021-09-30 16:21:20|5737.2|5731.2|5734.4|5728.4|5737.2|5731.2|5734.4|5728.4|19
1633018890000|2021-09-30 16:21:30|5733.7|5727.7|5734|5728|5734|5728|5732.7|5726.7|12
1633018900000|2021-09-30 16:21:40|5734.2|5728.2|5733.7|5727.7|5735.7|5729.7|5733.4|5727.4|11
1633018910000|2021-09-30 16:21:50|5733.2|5727.2|5734.2|5728.2|5734.2|5728.2|5730.2|5724.2|73
1633018920000|2021-09-30 16:22:00|5735.5|5729.5|5737.2|5731.2|5739.2|5733.2|5735.2|5729.2|18
1633018930000|2021-09-30 16:22:10|5736|5730|5735|5729|5737.2|5731.2|5735|5729|9
1633018940000|2021-09-30 16:22:20|5735.2|5729.2|5735.2|5729.2|5736.5|5730.5|5732.4|5726.4|32
1633018950000|2021-09-30 16:22:30|5735|5729|5735.7|5729.7|5737.2|5731.2|5735|5729|14
1633018960000|2021-09-30 16:22:40|5736.9|5730.9|5735.5|5729.5|5739.2|5733.2|5735.5|5729.5|27
1633018970000|2021-09-30 16:22:50|5735.9|5729.9|5735.7|5729.7|5736|5730|5735.2|5729.2|14
1633018980000|2021-09-30 16:23:00|5736|5730|5734.2|5728.2|5736|5730|5731.7|5725.7|37
1633018990000|2021-09-30 16:23:10|5734|5728|5737|5731|5737.2|5731.2|5733.7|5727.7|26
1633019000000|2021-09-30 16:23:20|5736.7|5730.7|5736.2|5730.2|5737|5731|5735.2|5729.2|23
1633019010000|2021-09-30 16:23:30|5734.6|5728.6|5737|5731|5737|5731|5732.7|5726.7|27
1633019020000|2021-09-30 16:23:40|5736|5730|5733.2|5727.2|5736|5730|5732.7|5726.7|9
1633019030000|2021-09-30 16:23:50|5733.5|5727.5|5735.2|5729.2|5735.5|5729.5|5732.9|5726.9|16
1633019040000|2021-09-30 16:24:00|5734.6|5728.6|5735|5729|5738|5732|5734.2|5728.2|16
1633019050000|2021-09-30 16:24:10|5734.2|5728.2|5741|5735|5741|5735|5733.7|5727.7|25
1633019060000|2021-09-30 16:24:20|5740.7|5734.7|5743|5737|5743.5|5737.5|5740.2|5734.2|13
1633019070000|2021-09-30 16:24:30|5742.7|5736.7|5744.2|5738.2|5744.5|5738.5|5742|5736|64
1633019080000|2021-09-30 16:24:40|5743.7|5737.7|5740.2|5734.2|5743.7|5737.7|5738.7|5732.7|22
1633019090000|2021-09-30 16:24:50|5741.2|5735.2|5743.7|5737.7|5743.7|5737.7|5741.2|5735.2|4
1633019100000|2021-09-30 16:25:00|5745|5739|5747.2|5741.2|5747.2|5741.2|5742.2|5736.2|23
1633019110000|2021-09-30 16:25:10|5746.7|5740.7|5749|5743|5749|5743|5745.1|5739.1|11
1633019120000|2021-09-30 16:25:20|5747.5|5741.5|5753|5747|5753|5747|5747.5|5741.5|12
1633019130000|2021-09-30 16:25:30|5752.2|5746.2|5748.4|5742.4|5752.2|5746.2|5745.7|5739.7|35
1633019140000|2021-09-30 16:25:40|5748.2|5742.2|5753.8|5747.8|5755.8|5749.8|5747.7|5741.7|80
1633019150000|2021-09-30 16:25:50|5752.8|5746.8|5758.8|5752.8|5758.8|5752.8|5752.8|5746.8|17
1633019160000|2021-09-30 16:26:00|5754.8|5748.8|5750|5744|5757|5751|5750|5744|50
1633019170000|2021-09-30 16:26:10|5749.8|5743.8|5745.8|5739.8|5749.8|5743.8|5743.3|5737.3|37
1633019180000|2021-09-30 16:26:20|5746.8|5740.8|5742.8|5736.8|5747.3|5741.3|5742.8|5736.8|12
1633019190000|2021-09-30 16:26:30|5742.3|5736.3|5741.8|5735.8|5743.3|5737.3|5741.8|5735.8|114
1633019200000|2021-09-30 16:26:40|5742|5736|5741.3|5735.3|5742.5|5736.5|5739.8|5733.8|107
1633019210000|2021-09-30 16:26:50|5740.8|5734.8|5744.5|5738.5|5744.5|5738.5|5740.8|5734.8|14
1633019220000|2021-09-30 16:27:00|5743.9|5737.9|5745.2|5739.2|5745.8|5739.8|5743.9|5737.9|23
1633019230000|2021-09-30 16:27:10|5744.7|5738.7|5746.2|5740.2|5746.2|5740.2|5744.7|5738.7|3
1633019240000|2021-09-30 16:27:20|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5745.7|5739.7|8
1633019250000|2021-09-30 16:27:30|5745.9|5739.9|5747.9|5741.9|5748.7|5742.7|5745.7|5739.7|12
1633019260000|2021-09-30 16:27:40|5748.1|5742.1|5747.4|5741.4|5749.2|5743.2|5747.4|5741.4|28
1633019270000|2021-09-30 16:27:50|5747.7|5741.7|5746.9|5740.9|5748.2|5742.2|5746.4|5740.4|18
1633019280000|2021-09-30 16:28:00|5746.6|5740.6|5743.7|5737.7|5746.6|5740.6|5742.7|5736.7|52
1633019290000|2021-09-30 16:28:10|5744.7|5738.7|5742.7|5736.7|5744.7|5738.7|5742.7|5736.7|16
1633019300000|2021-09-30 16:28:20|5742.4|5736.4|5742.7|5736.7|5742.7|5736.7|5741.9|5735.9|24
1633019310000|2021-09-30 16:28:30|5742.4|5736.4|5741.9|5735.9|5742.7|5736.7|5741.9|5735.9|9
1633019320000|2021-09-30 16:28:40|5742.2|5736.2|5745.2|5739.2|5745.2|5739.2|5741.9|5735.9|13
1633019330000|2021-09-30 16:28:50|5744.7|5738.7|5749.2|5743.2|5749.7|5743.7|5744.2|5738.2|12
1633019340000|2021-09-30 16:29:00|5748.7|5742.7|5746.7|5740.7|5749.2|5743.2|5746.7|5740.7|10
1633019350000|2021-09-30 16:29:10|5746.3|5740.3|5742.7|5736.7|5746.3|5740.3|5742.4|5736.4|8
1633019360000|2021-09-30 16:29:20|5742.4|5736.4|5741.9|5735.9|5745.2|5739.2|5741.9|5735.9|9
1633019370000|2021-09-30 16:29:30|5742.2|5736.2|5740.2|5734.2|5742.7|5736.7|5738.7|5732.7|29
1633019380000|2021-09-30 16:29:40|5739.7|5733.7|5739.6|5733.6|5740.3|5734.3|5738.7|5732.7|11
1633019390000|2021-09-30 16:29:50|5739.7|5733.7|5739.7|5733.7|5741|5735|5738.7|5732.7|216
1633019400000|2021-09-30 16:30:00|5738.7|5732.7|5736.2|5730.2|5738.7|5732.7|5735.7|5729.7|21
1633019410000|2021-09-30 16:30:10|5735.9|5729.9|5740|5734|5740.4|5734.4|5735.4|5729.4|52
1633019420000|2021-09-30 16:30:20|5740.5|5734.5|5741.4|5735.4|5743.2|5737.2|5740.5|5734.5|25
1633019430000|2021-09-30 16:30:30|5741.1|5735.1|5740.9|5734.9|5741.1|5735.1|5740.7|5734.7|46
1633019440000|2021-09-30 16:30:40|5740.7|5734.7|5740.2|5734.2|5743|5737|5739.7|5733.7|66
1633019450000|2021-09-30 16:30:50|5741.2|5735.2|5744.7|5738.7|5744.7|5738.7|5739.7|5733.7|106
1633019460000|2021-09-30 16:31:00|5745.2|5739.2|5749.8|5743.8|5750.2|5744.2|5742.4|5736.4|48
1633019470000|2021-09-30 16:31:10|5750|5744|5744.2|5738.2|5750.2|5744.2|5744.2|5738.2|42
1633019480000|2021-09-30 16:31:20|5744|5738|5745.7|5739.7|5746.2|5740.2|5743.7|5737.7|17
1633019490000|2021-09-30 16:31:30|5745.2|5739.2|5748.9|5742.9|5749.7|5743.7|5744|5738|43
1633019500000|2021-09-30 16:31:40|5749.1|5743.1|5749.7|5743.7|5749.7|5743.7|5748.9|5742.9|39
1633019510000|2021-09-30 16:31:50|5750.1|5744.1|5751.7|5745.7|5751.7|5745.7|5749.4|5743.4|31
1633019520000|2021-09-30 16:32:00|5750.9|5744.9|5746.7|5740.7|5750.9|5744.9|5746.7|5740.7|14
1633019530000|2021-09-30 16:32:10|5746.4|5740.4|5752.7|5746.7|5752.7|5746.7|5745.2|5739.2|45
1633019540000|2021-09-30 16:32:20|5752.2|5746.2|5757.2|5751.2|5757.2|5751.2|5749.7|5743.7|446
1633019550000|2021-09-30 16:32:30|5756.7|5750.7|5752.7|5746.7|5757.7|5751.7|5750.2|5744.2|39
1633019560000|2021-09-30 16:32:40|5753.2|5747.2|5753.2|5747.2|5753.4|5747.4|5752.2|5746.2|10
1633019570000|2021-09-30 16:32:50|5752.9|5746.9|5754.2|5748.2|5754.2|5748.2|5752.2|5746.2|3
1633019580000|2021-09-30 16:33:00|5753.7|5747.7|5753.7|5747.7|5754.2|5748.2|5753.5|5747.5|19
1633019590000|2021-09-30 16:33:10|5753.5|5747.5|5753.7|5747.7|5754.5|5748.5|5753.5|5747.5|22
1633019600000|2021-09-30 16:33:20|5754.6|5748.6|5756.4|5750.4|5758.2|5752.2|5754.2|5748.2|38
1633019610000|2021-09-30 16:33:30|5756.1|5750.1|5758.2|5752.2|5758.7|5752.7|5755.9|5749.9|34
1633019620000|2021-09-30 16:33:40|5758.4|5752.4|5760.2|5754.2|5760.7|5754.7|5758.4|5752.4|22
1633019630000|2021-09-30 16:33:50|5760.5|5754.5|5765.2|5759.2|5768.2|5762.2|5760.5|5754.5|66
1633019640000|2021-09-30 16:34:00|5764.7|5758.7|5761.2|5755.2|5765.4|5759.4|5759.7|5753.7|42
1633019650000|2021-09-30 16:34:10|5762.2|5756.2|5763.7|5757.7|5765.7|5759.7|5762.2|5756.2|21
1633019660000|2021-09-30 16:34:20|5763.4|5757.4|5762.7|5756.7|5763.4|5757.4|5760|5754|12
1633019670000|2021-09-30 16:34:30|5762.5|5756.5|5763|5757|5763.2|5757.2|5760.7|5754.7|19
1633019680000|2021-09-30 16:34:40|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|5761.7|5755.7|8
1633019690000|2021-09-30 16:34:50|5762.7|5756.7|5762.7|5756.7|5763.7|5757.7|5760.7|5754.7|25
1633019700000|2021-09-30 16:35:00|5763.7|5757.7|5766.7|5760.7|5766.9|5760.9|5762.7|5756.7|41
1633019710000|2021-09-30 16:35:10|5767.2|5761.2|5764.3|5758.3|5768.5|5762.5|5764|5758|25
1633019720000|2021-09-30 16:35:20|5764.6|5758.6|5766.3|5760.3|5766.3|5760.3|5764.6|5758.6|29
1633019730000|2021-09-30 16:35:30|5766.8|5760.8|5768.1|5762.1|5768.8|5762.8|5765.8|5759.8|27
1633019740000|2021-09-30 16:35:40|5768.3|5762.3|5766.8|5760.8|5769.3|5763.3|5765|5759|50
1633019750000|2021-09-30 16:35:50|5767|5761|5765.3|5759.3|5768.3|5762.3|5765.3|5759.3|6
1633019760000|2021-09-30 16:36:00|5764.3|5758.3|5760.5|5754.5|5764.3|5758.3|5758.3|5752.3|54
1633019770000|2021-09-30 16:36:10|5761|5755|5761.3|5755.3|5763|5757|5760.5|5754.5|21
1633019780000|2021-09-30 16:36:20|5761.8|5755.8|5762.2|5756.2|5762.3|5756.3|5757.8|5751.8|45
1633019790000|2021-09-30 16:36:30|5764|5758|5762.2|5756.2|5764|5758|5761.7|5755.7|20
1633019800000|2021-09-30 16:36:40|5761.7|5755.7|5767.2|5761.2|5767.2|5761.2|5761.7|5755.7|25
1633019810000|2021-09-30 16:36:50|5766.8|5760.8|5766.4|5760.4|5766.8|5760.8|5765.9|5759.9|33
1633019820000|2021-09-30 16:37:00|5766.1|5760.1|5768|5762|5768|5762|5765.5|5759.5|18
1633019830000|2021-09-30 16:37:10|5768.2|5762.2|5768.7|5762.7|5772.2|5766.2|5768.1|5762.1|10
1633019840000|2021-09-30 16:37:20|5769.2|5763.2|5772|5766|5772|5766|5768.7|5762.7|13
1633019850000|2021-09-30 16:37:30|5771.5|5765.5|5775.2|5769.2|5775.2|5769.2|5770|5764|16
1633019860000|2021-09-30 16:37:40|5774.7|5768.7|5776.2|5770.2|5777.9|5771.9|5774.7|5768.7|20
1633019870000|2021-09-30 16:37:50|5775.9|5769.9|5777.7|5771.7|5778.2|5772.2|5775.1|5769.1|6
1633019880000|2021-09-30 16:38:00|5777.4|5771.4|5779.7|5773.7|5780.7|5774.7|5777.4|5771.4|55
1633019890000|2021-09-30 16:38:10|5778.7|5772.7|5777.2|5771.2|5779.2|5773.2|5776.6|5770.6|44
1633019900000|2021-09-30 16:38:20|5778|5772|5776.7|5770.7|5779.2|5773.2|5774.7|5768.7|10
1633019910000|2021-09-30 16:38:30|5777.2|5771.2|5779.7|5773.7|5779.7|5773.7|5776.2|5770.2|7
1633019920000|2021-09-30 16:38:40|5780.2|5774.2|5783|5777|5783|5777|5778.7|5772.7|16
1633019930000|2021-09-30 16:38:50|5783.8|5777.8|5784.5|5778.5|5785.8|5779.8|5782.7|5776.7|35
1633019940000|2021-09-30 16:39:00|5784.3|5778.3|5776|5770|5785.8|5779.8|5774.8|5768.8|46
1633019950000|2021-09-30 16:39:10|5775.3|5769.3|5775.8|5769.8|5776.8|5770.8|5774.3|5768.3|17
1633019960000|2021-09-30 16:39:20|5776|5770|5785|5779|5785|5779|5775.3|5769.3|16
1633019970000|2021-09-30 16:39:30|5786|5780|5779.7|5773.7|5786|5780|5779.7|5773.7|20
1633019980000|2021-09-30 16:39:40|5779.2|5773.2|5779.2|5773.2|5779.7|5773.7|5778.5|5772.5|12
1633019990000|2021-09-30 16:39:50|5779|5773|5779.7|5773.7|5781|5775|5777.7|5771.7|18
1633020000000|2021-09-30 16:40:00|5779.5|5773.5|5782.8|5776.8|5782.8|5776.8|5778.7|5772.7|46
1633020010000|2021-09-30 16:40:10|5782.2|5776.2|5787.8|5781.8|5790.8|5784.8|5780.8|5774.8|30
1633020020000|2021-09-30 16:40:20|5788.3|5782.3|5793.8|5787.8|5793.8|5787.8|5784.1|5778.1|28
1633020030000|2021-09-30 16:40:30|5793.3|5787.3|5793.7|5787.7|5794.8|5788.8|5791.8|5785.8|34
1633020040000|2021-09-30 16:40:40|5800|5794|5807.8|5801.8|5807.8|5801.8|5798.3|5792.3|53
1633020050000|2021-09-30 16:40:50|5808.3|5802.3|5816.8|5810.8|5817.3|5811.3|5807.8|5801.8|53
1633020060000|2021-09-30 16:41:00|5817.3|5811.3|5819.3|5813.3|5820.3|5814.3|5811.8|5805.8|75
1633020070000|2021-09-30 16:41:10|5818.8|5812.8|5818.3|5812.3|5819.8|5813.8|5816|5810|35
1633020080000|2021-09-30 16:41:20|5817.8|5811.8|5814|5808|5817.8|5811.8|5811.3|5805.3|39
1633020090000|2021-09-30 16:41:30|5813.5|5807.5|5813|5807|5814.6|5808.6|5811.3|5805.3|64
1633020100000|2021-09-30 16:41:40|5812.8|5806.8|5805.8|5799.8|5813.6|5807.6|5805.3|5799.3|42
1633020110000|2021-09-30 16:41:50|5805.2|5799.2|5801.8|5795.8|5805.8|5799.8|5799.8|5793.8|58
1633020120000|2021-09-30 16:42:00|5801.2|5795.2|5804.5|5798.5|5807.8|5801.8|5800.8|5794.8|51
1633020130000|2021-09-30 16:42:10|5805|5799|5804.5|5798.5|5806.8|5800.8|5804.5|5798.5|21
1633020140000|2021-09-30 16:42:20|5803.5|5797.5|5794.2|5788.2|5803.5|5797.5|5794.2|5788.2|24
1633020150000|2021-09-30 16:42:30|5793.5|5787.5|5793.8|5787.8|5793.8|5787.8|5788.5|5782.5|23
1633020160000|2021-09-30 16:42:40|5794.3|5788.3|5794.8|5788.8|5796.8|5790.8|5794.3|5788.3|13
1633020170000|2021-09-30 16:42:50|5794.3|5788.3|5793.8|5787.8|5795.3|5789.3|5793.3|5787.3|6
1633020180000|2021-09-30 16:43:00|5793|5787|5793|5787|5794.8|5788.8|5792.5|5786.5|10
1633020190000|2021-09-30 16:43:10|5791.5|5785.5|5791|5785|5791.5|5785.5|5791|5785|2
1633020200000|2021-09-30 16:43:20|5789.8|5783.8|5788.8|5782.8|5789.8|5783.8|5784.8|5778.8|59
1633020210000|2021-09-30 16:43:30|5788.5|5782.5|5790.2|5784.2|5790.2|5784.2|5786.5|5780.5|62
1633020220000|2021-09-30 16:43:40|5789.8|5783.8|5789.2|5783.2|5792.8|5786.8|5789.2|5783.2|12
1633020230000|2021-09-30 16:43:50|5789.1|5783.1|5792.5|5786.5|5792.5|5786.5|5788.8|5782.8|5
1633020240000|2021-09-30 16:44:00|5792|5786|5796|5790|5797.1|5791.1|5790.8|5784.8|18
1633020250000|2021-09-30 16:44:10|5796.3|5790.3|5795.8|5789.8|5797.4|5791.4|5793|5787|26
1633020260000|2021-09-30 16:44:20|5796|5790|5796|5790|5796.8|5790.8|5794.8|5788.8|7
1633020270000|2021-09-30 16:44:30|5795.8|5789.8|5801.3|5795.3|5804|5798|5795.8|5789.8|24
1633020280000|2021-09-30 16:44:40|5800.8|5794.8|5806.8|5800.8|5807.6|5801.6|5798.8|5792.8|59
1633020290000|2021-09-30 16:44:50|5804.6|5798.6|5801|5795|5804.6|5798.6|5801|5795|3
1633020300000|2021-09-30 16:45:00|5800.8|5794.8|5798.8|5792.8|5800.8|5794.8|5798.8|5792.8|14
1633020310000|2021-09-30 16:45:10|5798.6|5792.6|5797.8|5791.8|5798.8|5792.8|5796|5790|12
1633020320000|2021-09-30 16:45:20|5798.1|5792.1|5801.1|5795.1|5801.8|5795.8|5797.3|5791.3|15
1633020330000|2021-09-30 16:45:30|5801.3|5795.3|5802.8|5796.8|5802.8|5796.8|5799.6|5793.6|19
1633020340000|2021-09-30 16:45:40|5802.6|5796.6|5802.8|5796.8|5803.3|5797.3|5802.3|5796.3|12
1633020350000|2021-09-30 16:45:50|5802.5|5796.5|5795.8|5789.8|5802.5|5796.5|5794.8|5788.8|69
1633020360000|2021-09-30 16:46:00|5795.3|5789.3|5791.8|5785.8|5795.3|5789.3|5790.8|5784.8|22
1633020370000|2021-09-30 16:46:10|5791|5785|5791|5785|5791.8|5785.8|5788.8|5782.8|9
1633020380000|2021-09-30 16:46:20|5789|5783|5789.6|5783.6|5791.8|5785.8|5788.7|5782.7|23
1633020390000|2021-09-30 16:46:30|5789.8|5783.8|5789|5783|5790.3|5784.3|5788.5|5782.5|13
1633020400000|2021-09-30 16:46:40|5788.5|5782.5|5788.6|5782.6|5789.3|5783.3|5788.3|5782.3|9
1633020410000|2021-09-30 16:46:50|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.1|5782.1|42
1633020420000|2021-09-30 16:47:00|5789.1|5783.1|5789.3|5783.3|5794.3|5788.3|5789.1|5783.1|84
1633020430000|2021-09-30 16:47:10|5789|5783|5788.3|5782.3|5789|5783|5788.3|5782.3|8
1633020440000|2021-09-30 16:47:20|5788.1|5782.1|5788.8|5782.8|5791.6|5785.6|5788.1|5782.1|63
1633020450000|2021-09-30 16:47:30|5788.3|5782.3|5788.8|5782.8|5790.6|5784.6|5788.3|5782.3|124
1633020460000|2021-09-30 16:47:40|5789.5|5783.5|5784.8|5778.8|5790.1|5784.1|5783.8|5777.8|14
1633020470000|2021-09-30 16:47:50|5784.5|5778.5|5787.6|5781.6|5787.6|5781.6|5783.8|5777.8|78
1633020480000|2021-09-30 16:48:00|5786.8|5780.8|5786.8|5780.8|5787.6|5781.6|5785.6|5779.6|36
1633020490000|2021-09-30 16:48:10|5786.5|5780.5|5787.5|5781.5|5788.8|5782.8|5786.1|5780.1|13
1633020500000|2021-09-30 16:48:20|5787.3|5781.3|5783.8|5777.8|5787.3|5781.3|5783.8|5777.8|15
1633020510000|2021-09-30 16:48:30|5784.6|5778.6|5785.8|5779.8|5785.8|5779.8|5783.3|5777.3|15
1633020520000|2021-09-30 16:48:40|5785.5|5779.5|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|2
1633020530000|2021-09-30 16:48:50|5786.8|5780.8|5785.8|5779.8|5786.8|5780.8|5785.8|5779.8|4
1633020540000|2021-09-30 16:49:00|5784.6|5778.6|5787.8|5781.8|5787.8|5781.8|5784.3|5778.3|14
1633020550000|2021-09-30 16:49:10|5787.6|5781.6|5795.3|5789.3|5797.8|5791.8|5787.6|5781.6|24
1633020560000|2021-09-30 16:49:20|5795.5|5789.5|5792.4|5786.4|5796.8|5790.8|5792.4|5786.4|18
1633020570000|2021-09-30 16:49:30|5792.9|5786.9|5794.9|5788.9|5794.9|5788.9|5791.6|5785.6|52
1633020580000|2021-09-30 16:49:40|5794.6|5788.6|5798.4|5792.4|5799.4|5793.4|5794.4|5788.4|28
1633020590000|2021-09-30 16:49:50|5796.4|5790.4|5801.4|5795.4|5804.4|5798.4|5796.4|5790.4|20
1633020600000|2021-09-30 16:50:00|5800.1|5794.1|5800.8|5794.8|5801.4|5795.4|5799.4|5793.4|27
1633020610000|2021-09-30 16:50:10|5801.3|5795.3|5804.4|5798.4|5804.4|5798.4|5801.3|5795.3|11
1633020620000|2021-09-30 16:50:20|5805.4|5799.4|5805.4|5799.4|5806.4|5800.4|5805.4|5799.4|8
1633020630000|2021-09-30 16:50:30|5804.4|5798.4|5803.3|5797.3|5804.4|5798.4|5803.1|5797.1|7
1633020640000|2021-09-30 16:50:40|5805.4|5799.4|5805.4|5799.4|5805.8|5799.8|5805.4|5799.4|5
1633020650000|2021-09-30 16:50:50|5805.8|5799.8|5806.3|5800.3|5806.3|5800.3|5802.9|5796.9|15
1633020660000|2021-09-30 16:51:00|5806.8|5800.8|5806.4|5800.4|5807.4|5801.4|5806.4|5800.4|10
1633020670000|2021-09-30 16:51:10|5806.8|5800.8|5808.4|5802.4|5808.4|5802.4|5806.1|5800.1|5
1633020680000|2021-09-30 16:51:20|5808.9|5802.9|5808.3|5802.3|5808.9|5802.9|5807.9|5801.9|10
1633020690000|2021-09-30 16:51:30|5807.9|5801.9|5809.4|5803.4|5809.4|5803.4|5807.1|5801.1|9
1633020700000|2021-09-30 16:51:40|5809.9|5803.9|5808.4|5802.4|5810.6|5804.6|5807.6|5801.6|14
1633020710000|2021-09-30 16:51:50|5808.9|5802.9|5805.4|5799.4|5808.9|5802.9|5805.4|5799.4|7
1633020720000|2021-09-30 16:52:00|5804.8|5798.8|5803.9|5797.9|5806.6|5800.6|5803.3|5797.3|94
1633020730000|2021-09-30 16:52:10|5803.6|5797.6|5803.9|5797.9|5804.4|5798.4|5802.9|5796.9|19
1633020740000|2021-09-30 16:52:20|5804.3|5798.3|5804.9|5798.9|5810.4|5804.4|5804.3|5798.3|23
1633020750000|2021-09-30 16:52:30|5804.4|5798.4|5802.9|5796.9|5804.9|5798.9|5802.9|5796.9|43
1633020760000|2021-09-30 16:52:40|5798.4|5792.4|5799.4|5793.4|5803.4|5797.4|5798.4|5792.4|63
1633020770000|2021-09-30 16:52:50|5798.9|5792.9|5797.6|5791.6|5800.9|5794.9|5796.4|5790.4|22
1633020780000|2021-09-30 16:53:00|5797.3|5791.3|5795.4|5789.4|5797.6|5791.6|5794.4|5788.4|26
1633020790000|2021-09-30 16:53:10|5796.4|5790.4|5796.6|5790.6|5796.6|5790.6|5795.4|5789.4|12
1633020800000|2021-09-30 16:53:20|5796.9|5790.9|5798.4|5792.4|5799.4|5793.4|5796.9|5790.9|11
1633020810000|2021-09-30 16:53:30|5798.9|5792.9|5797.4|5791.4|5798.9|5792.9|5796.9|5790.9|3
1633020820000|2021-09-30 16:53:40|5797.9|5791.9|5797.4|5791.4|5798.4|5792.4|5797.4|5791.4|0
1633020830000|2021-09-30 16:53:50|5797.9|5791.9|5790.6|5784.6|5798.4|5792.4|5790.4|5784.4|38
1633020840000|2021-09-30 16:54:00|5790.1|5784.1|5789.4|5783.4|5791.3|5785.3|5788.4|5782.4|10
1633020850000|2021-09-30 16:54:10|5788.9|5782.9|5788.4|5782.4|5789.4|5783.4|5788.4|5782.4|6
1633020860000|2021-09-30 16:54:20|5787.4|5781.4|5787.3|5781.3|5789.4|5783.4|5786.6|5780.6|12
1633020870000|2021-09-30 16:54:30|5787.6|5781.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|2
1633020880000|2021-09-30 16:54:40|5787.9|5781.9|5785.4|5779.4|5787.9|5781.9|5785.4|5779.4|5
1633020890000|2021-09-30 16:54:50|5785.8|5779.8|5785.4|5779.4|5785.9|5779.9|5785.4|5779.4|5
1633020900000|2021-09-30 16:55:00|5786.4|5780.4|5786.1|5780.1|5788.4|5782.4|5785.4|5779.4|24
1633020910000|2021-09-30 16:55:10|5786.4|5780.4|5783.4|5777.4|5786.4|5780.4|5783.4|5777.4|7
1633020920000|2021-09-30 16:55:20|5783.9|5777.9|5783.4|5777.4|5785.9|5779.9|5783.4|5777.4|16
1633020930000|2021-09-30 16:55:30|5782.9|5776.9|5783.3|5777.3|5784.4|5778.4|5782.9|5776.9|27
1633020940000|2021-09-30 16:55:40|5783.4|5777.4|5782.9|5776.9|5784.4|5778.4|5782.9|5776.9|39
1633020950000|2021-09-30 16:55:50|5778.9|5772.9|5779.6|5773.6|5779.9|5773.9|5778.9|5772.9|17
1633020960000|2021-09-30 16:56:00|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5779.9|5773.9|6
1633020970000|2021-09-30 16:56:10|5780.8|5774.8|5784.4|5778.4|5784.9|5778.9|5780.8|5774.8|24
1633020980000|2021-09-30 16:56:20|5784.3|5778.3|5784.4|5778.4|5784.4|5778.4|5783.4|5777.4|6
1633020990000|2021-09-30 16:56:30|5784.6|5778.6|5782.9|5776.9|5784.6|5778.6|5782.4|5776.4|6
1633021000000|2021-09-30 16:56:40|5782.4|5776.4|5780.4|5774.4|5783.3|5777.3|5779.9|5773.9|12
1633021010000|2021-09-30 16:56:50|5779.9|5773.9|5779.9|5773.9|5780.4|5774.4|5777.9|5771.9|9
1633021020000|2021-09-30 16:57:00|5779.8|5773.8|5777.9|5771.9|5779.9|5773.9|5777.9|5771.9|8
1633021030000|2021-09-30 16:57:10|5779.1|5773.1|5780.4|5774.4|5780.4|5774.4|5777.9|5771.9|14
1633021040000|2021-09-30 16:57:20|5780.6|5774.6|5780.4|5774.4|5782.9|5776.9|5779.9|5773.9|19
1633021050000|2021-09-30 16:57:30|5781.3|5775.3|5780.3|5774.3|5781.9|5775.9|5780.3|5774.3|4
1633021060000|2021-09-30 16:57:40|5780.1|5774.1|5780.3|5774.3|5780.8|5774.8|5779.1|5773.1|7
1633021070000|2021-09-30 16:57:50|5782.1|5776.1|5781.4|5775.4|5782.4|5776.4|5781.4|5775.4|6
1633021080000|2021-09-30 16:58:00|5781.8|5775.8|5779.9|5773.9|5783.4|5777.4|5779.9|5773.9|20
1633021090000|2021-09-30 16:58:10|5780.3|5774.3|5779.9|5773.9|5780.3|5774.3|5779.8|5773.8|9
1633021100000|2021-09-30 16:58:20|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5
1633021110000|2021-09-30 16:58:30|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|3
1633021120000|2021-09-30 16:58:40|5779.4|5773.4|5780.3|5774.3|5780.3|5774.3|5779.1|5773.1|14
1633021130000|2021-09-30 16:58:50|5779.4|5773.4|5779.9|5773.9|5780.3|5774.3|5778.9|5772.9|8
1633021140000|2021-09-30 16:59:00|5778.1|5772.1|5776.4|5770.4|5778.4|5772.4|5775.1|5769.1|15
1633021150000|2021-09-30 16:59:10|5776.9|5770.9|5780.8|5774.8|5780.8|5774.8|5776.4|5770.4|15
1633021160000|2021-09-30 16:59:20|5779.9|5773.9|5784.6|5778.6|5787.9|5781.9|5779.6|5773.6|21
1633021170000|2021-09-30 16:59:30|5784.9|5778.9|5785.9|5779.9|5786.4|5780.4|5784.4|5778.4|11
1633021180000|2021-09-30 16:59:40|5785.4|5779.4|5784.6|5778.6|5785.4|5779.4|5784.6|5778.6|3
1633021190000|2021-09-30 16:59:50|||||||||1
1633021200000|2021-09-30 17:00:00|5785.6|5779.6|5784.9|5778.9|5786.4|5780.4|5784.6|5778.6|15
1633021210000|2021-09-30 17:00:10|5785.4|5779.4|5785.9|5779.9|5785.9|5779.9|5784.9|5778.9|11
1633021220000|2021-09-30 17:00:20|5785.6|5779.6|5782.6|5776.6|5785.9|5779.9|5782.5|5776.5|44
1633021230000|2021-09-30 17:00:30|5782.3|5776.3|5782.6|5776.6|5783.1|5777.1|5782.1|5776.1|8
1633021240000|2021-09-30 17:00:40|5783.1|5777.1|5785.4|5779.4|5785.4|5779.4|5783.1|5777.1|11
1633021250000|2021-09-30 17:00:50|5785.1|5779.1|5783.4|5777.4|5785.1|5779.1|5782.4|5776.4|29
1633021260000|2021-09-30 17:01:00|5783.8|5777.8|5785.4|5779.4|5785.4|5779.4|5783.8|5777.8|14
1633021270000|2021-09-30 17:01:10|5783.8|5777.8|5784.4|5778.4|5784.6|5778.6|5783.8|5777.8|12
1633021280000|2021-09-30 17:01:20|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|5782.9|5776.9|4
1633021290000|2021-09-30 17:01:30|5783.4|5777.4|5783.9|5777.9|5783.9|5777.9|5783.4|5777.4|11
1633021300000|2021-09-30 17:01:40|5783.4|5777.4|5783.4|5777.4|5783.9|5777.9|5783.4|5777.4|4
1633021310000|2021-09-30 17:01:50|5783.1|5777.1|5780.9|5774.9|5783.1|5777.1|5780.3|5774.3|12
1633021320000|2021-09-30 17:02:00|5782.4|5776.4|5777.6|5771.6|5782.4|5776.4|5777.6|5771.6|20
1633021330000|2021-09-30 17:02:10|5777.3|5771.3|5778.8|5772.8|5778.8|5772.8|5776.8|5770.8|7
1633021340000|2021-09-30 17:02:20|||||||||12
1633021350000|2021-09-30 17:02:30|5777.3|5771.3|5779.8|5773.8|5779.8|5773.8|5777.3|5771.3|13
1633021360000|2021-09-30 17:02:40|5780.1|5774.1|5779.8|5773.8|5781.1|5775.1|5779.5|5773.5|5
1633021370000|2021-09-30 17:02:50|5779.1|5773.1|5779.8|5773.8|5780.8|5774.8|5779.1|5773.1|32
1633021380000|2021-09-30 17:03:00|5779.3|5773.3|5781.3|5775.3|5782.6|5776.6|5779.3|5773.3|19
1633021390000|2021-09-30 17:03:10|5781.6|5775.6|5780.8|5774.8|5782|5776|5780.6|5774.6|8
1633021400000|2021-09-30 17:03:20|5781.3|5775.3|5780.8|5774.8|5781.3|5775.3|5780.8|5774.8|2
1633021410000|2021-09-30 17:03:30|5781.8|5775.8|5782.6|5776.6|5782.6|5776.6|5781.8|5775.8|2
1633021420000|2021-09-30 17:03:40|||||||||3
1633021430000|2021-09-30 17:03:50|5782.4|5776.4|5782.3|5776.3|5782.6|5776.6|5782.3|5776.3|4
1633021440000|2021-09-30 17:04:00|5782.6|5776.6|5781.8|5775.8|5783.1|5777.1|5781.8|5775.8|16
1633021450000|2021-09-30 17:04:10|5781|5775|5780.3|5774.3|5781|5775|5779.3|5773.3|9
1633021460000|2021-09-30 17:04:20|5780.1|5774.1|5779.8|5773.8|5780.8|5774.8|5777.8|5771.8|5
1633021470000|2021-09-30 17:04:30|5780|5774|5780|5774|5780.3|5774.3|5780|5774|3
1633021480000|2021-09-30 17:04:40|5779|5773|5773.8|5767.8|5779|5773|5773.3|5767.3|54
1633021490000|2021-09-30 17:04:50|5774.3|5768.3|5775.8|5769.8|5775.8|5769.8|5774.3|5768.3|19
1633021500000|2021-09-30 17:05:00|5776.3|5770.3|5776.8|5770.8|5777.3|5771.3|5775.3|5769.3|7
1633021510000|2021-09-30 17:05:10|5777.1|5771.1|5778.8|5772.8|5778.8|5772.8|5775.8|5769.8|8
1633021520000|2021-09-30 17:05:20|5779.3|5773.3|5784.8|5778.8|5785|5779|5779.3|5773.3|10
1633021530000|2021-09-30 17:05:30|5784.6|5778.6|5786|5780|5787.8|5781.8|5784|5778|10
1633021540000|2021-09-30 17:05:40|5785.6|5779.6|5785.8|5779.8|5786.8|5780.8|5785.6|5779.6|3
1633021550000|2021-09-30 17:05:50|5785.5|5779.5|5787.8|5781.8|5787.8|5781.8|5785.5|5779.5|4
1633021560000|2021-09-30 17:06:00|5784.8|5778.8|5788.8|5782.8|5788.8|5782.8|5784.3|5778.3|15
1633021570000|2021-09-30 17:06:10|5787.5|5781.5|5788.6|5782.6|5788.6|5782.6|5787.3|5781.3|14
1633021580000|2021-09-30 17:06:20|5787.8|5781.8|5786.8|5780.8|5788.3|5782.3|5786.8|5780.8|5
1633021590000|2021-09-30 17:06:30|5786.5|5780.5|5786.8|5780.8|5786.8|5780.8|5785.3|5779.3|6
1633021600000|2021-09-30 17:06:40|5786.5|5780.5|5786.8|5780.8|5786.8|5780.8|5786.5|5780.5|1
1633021610000|2021-09-30 17:06:50|5786.3|5780.3|5784.8|5778.8|5786.3|5780.3|5784.8|5778.8|2
1633021620000|2021-09-30 17:07:00|5784.5|5778.5|5784.8|5778.8|5785.6|5779.6|5784.5|5778.5|5
1633021630000|2021-09-30 17:07:10|5786.3|5780.3|5784.8|5778.8|5786.3|5780.3|5784.8|5778.8|6
1633021640000|2021-09-30 17:07:20|5784.3|5778.3|5782.8|5776.8|5784.3|5778.3|5782.8|5776.8|3
1633021650000|2021-09-30 17:07:30|5782.6|5776.6|5783.8|5777.8|5783.8|5777.8|5781.8|5775.8|6
1633021660000|2021-09-30 17:07:40|5784.1|5778.1|5781.8|5775.8|5784.3|5778.3|5781.8|5775.8|4
1633021670000|2021-09-30 17:07:50|5782.6|5776.6|5782.8|5776.8|5783.8|5777.8|5782.6|5776.6|8
1633021680000|2021-09-30 17:08:00|5783.1|5777.1|5782|5776|5783.8|5777.8|5782|5776|8
1633021690000|2021-09-30 17:08:10|5782.2|5776.2|5781.8|5775.8|5782.8|5776.8|5781|5775|4
1633021700000|2021-09-30 17:08:20|5781.3|5775.3|5782|5776|5782.3|5776.3|5781.3|5775.3|5
1633021710000|2021-09-30 17:08:30|5782.8|5776.8|5780.3|5774.3|5782.8|5776.8|5778.8|5772.8|4
1633021720000|2021-09-30 17:08:40|5780.9|5774.9|5781.8|5775.8|5782.8|5776.8|5780.8|5774.8|8
1633021730000|2021-09-30 17:08:50|5781.2|5775.2|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|2
1633021740000|2021-09-30 17:09:00|5782.3|5776.3|5781|5775|5782.3|5776.3|5780.3|5774.3|20
1633021750000|2021-09-30 17:09:10|5780.7|5774.7|5779.6|5773.6|5780.7|5774.7|5778.3|5772.3|20
1633021760000|2021-09-30 17:09:20|5780.4|5774.4|5781.8|5775.8|5781.8|5775.8|5779.8|5773.8|8
1633021770000|2021-09-30 17:09:30|5782.3|5776.3|5784|5778|5784|5778|5782.3|5776.3|5
1633021780000|2021-09-30 17:09:40|5783.5|5777.5|5784.8|5778.8|5784.8|5778.8|5783.5|5777.5|15
1633021790000|2021-09-30 17:09:50|5785.3|5779.3|5785.5|5779.5|5785.8|5779.8|5784|5778|21
1633021800000|2021-09-30 17:10:00|5785.3|5779.3|5786.2|5780.2|5788.2|5782.2|5785.3|5779.3|23
1633021810000|2021-09-30 17:10:10|5785|5779|5784.7|5778.7|5786.5|5780.5|5784.7|5778.7|16
1633021820000|2021-09-30 17:10:20|5784.2|5778.2|5786.2|5780.2|5786.2|5780.2|5784.2|5778.2|14
1633021830000|2021-09-30 17:10:30|5785.8|5779.8|5786.7|5780.7|5786.7|5780.7|5785|5779|15
1633021840000|2021-09-30 17:10:40|5785.9|5779.9|5785.2|5779.2|5785.9|5779.9|5785.2|5779.2|3
1633021850000|2021-09-30 17:10:50|5785.7|5779.7|5788|5782|5788|5782|5785.2|5779.2|26
1633021860000|2021-09-30 17:11:00|5789|5783|5789.4|5783.4|5790.9|5784.9|5789|5783|7
1633021870000|2021-09-30 17:11:10|5788.8|5782.8|5790.2|5784.2|5790.5|5784.5|5788.8|5782.8|8
1633021880000|2021-09-30 17:11:20|5790.6|5784.6|5794|5788|5794|5788|5790.6|5784.6|18
1633021890000|2021-09-30 17:11:30|5794.3|5788.3|5792|5786|5794.3|5788.3|5792|5786|15
1633021900000|2021-09-30 17:11:40|5792.8|5786.8|5792.8|5786.8|5793.1|5787.1|5791.7|5785.7|10
1633021910000|2021-09-30 17:11:50|5793.4|5787.4|5796.8|5790.8|5796.8|5790.8|5792.8|5786.8|19
1633021920000|2021-09-30 17:12:00|5795.8|5789.8|5796.1|5790.1|5796.8|5790.8|5795.5|5789.5|6
1633021930000|2021-09-30 17:12:10|5795.8|5789.8|5792.3|5786.3|5795.8|5789.8|5792|5786|11
1633021940000|2021-09-30 17:12:20|5792|5786|5792|5786|5792.5|5786.5|5791.6|5785.6|23
1633021950000|2021-09-30 17:12:30|5791.8|5785.8|5791.8|5785.8|5792.3|5786.3|5791.8|5785.8|3
1633021960000|2021-09-30 17:12:40|5792.1|5786.1|5792.3|5786.3|5792.6|5786.6|5791.8|5785.8|2
1633021970000|2021-09-30 17:12:50|5792.6|5786.6|5795.8|5789.8|5795.8|5789.8|5792.3|5786.3|39
1633021980000|2021-09-30 17:13:00|5796.1|5790.1|5798|5792|5798.8|5792.8|5796.1|5790.1|12
1633021990000|2021-09-30 17:13:10|5796.8|5790.8|5795.8|5789.8|5796.8|5790.8|5795.3|5789.3|6
1633022000000|2021-09-30 17:13:20|5795.5|5789.5|5795.8|5789.8|5795.8|5789.8|5795.5|5789.5|1
1633022010000|2021-09-30 17:13:30|5796.1|5790.1|5797.8|5791.8|5797.8|5791.8|5796.1|5790.1|6
1633022020000|2021-09-30 17:13:40|5797.3|5791.3|5798.3|5792.3|5798.3|5792.3|5797.3|5791.3|0
1633022030000|2021-09-30 17:13:50|5798.8|5792.8|5799.3|5793.3|5799.3|5793.3|5798.8|5792.8|2
1633022040000|2021-09-30 17:14:00|5798.8|5792.8|5800.3|5794.3|5800.3|5794.3|5798.8|5792.8|9
1633022050000|2021-09-30 17:14:10|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.3|5793.3|23
1633022060000|2021-09-30 17:14:20|5799.3|5793.3|5796.5|5790.5|5799.3|5793.3|5796.5|5790.5|5
1633022070000|2021-09-30 17:14:30|5796.3|5790.3|5797.3|5791.3|5797.3|5791.3|5795.8|5789.8|4
1633022080000|2021-09-30 17:14:40|5797.8|5791.8|5796.8|5790.8|5797.8|5791.8|5796.3|5790.3|1
1633022090000|2021-09-30 17:14:50|5796.5|5790.5|5796.8|5790.8|5797|5791|5796.3|5790.3|1
1633022100000|2021-09-30 17:15:00|5797.6|5791.6|5798.8|5792.8|5798.8|5792.8|5796.5|5790.5|11
1633022110000|2021-09-30 17:15:10|5798.3|5792.3|5798.3|5792.3|5799.3|5793.3|5798.3|5792.3|6
1633022120000|2021-09-30 17:15:20|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|11
1633022130000|2021-09-30 17:15:30|5797.1|5791.1|5798.3|5792.3|5798.3|5792.3|5797.1|5791.1|19
1633022140000|2021-09-30 17:15:40|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|8
1633022150000|2021-09-30 17:15:50|5800.8|5794.8|5800|5794|5800.8|5794.8|5799.8|5793.8|29
1633022160000|2021-09-30 17:16:00|5799.8|5793.8|5800|5794|5800.3|5794.3|5799.8|5793.8|6
1633022170000|2021-09-30 17:16:10|5799.8|5793.8|5798|5792|5799.8|5793.8|5798|5792|19
1633022180000|2021-09-30 17:16:20|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1633022190000|2021-09-30 17:16:30|5798|5792|5797.8|5791.8|5798.3|5792.3|5797.3|5791.3|6
1633022200000|2021-09-30 17:16:40|5798.1|5792.1|5793.3|5787.3|5798.3|5792.3|5793|5787|15
1633022210000|2021-09-30 17:16:50|5792|5786|5791.8|5785.8|5792|5786|5791|5785|29
1633022220000|2021-09-30 17:17:00|5791.5|5785.5|5788.8|5782.8|5791.5|5785.5|5788.8|5782.8|21
1633022230000|2021-09-30 17:17:10|5788.3|5782.3|5787.3|5781.3|5788.8|5782.8|5787|5781|9
1633022240000|2021-09-30 17:17:20|5787.6|5781.6|5789.3|5783.3|5789.5|5783.5|5787.6|5781.6|177
1633022250000|2021-09-30 17:17:30|5790|5784|5790.3|5784.3|5790.5|5784.5|5789.5|5783.5|40
1633022260000|2021-09-30 17:17:40|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.3|5783.3|26
1633022270000|2021-09-30 17:17:50|5790.3|5784.3|5788.6|5782.6|5790.3|5784.3|5788.3|5782.3|24
1633022280000|2021-09-30 17:18:00|5788.8|5782.8|5789.3|5783.3|5790.3|5784.3|5788.8|5782.8|9
1633022290000|2021-09-30 17:18:10|5789.9|5783.9|5792.8|5786.8|5792.8|5786.8|5789.9|5783.9|10
1633022300000|2021-09-30 17:18:20|5791.8|5785.8|5791.8|5785.8|5792.8|5786.8|5791.8|5785.8|2
1633022310000|2021-09-30 17:18:30|5791.5|5785.5|5790.6|5784.6|5791.5|5785.5|5789.8|5783.8|12
1633022320000|2021-09-30 17:18:40|5790.3|5784.3|5790.6|5784.6|5791.1|5785.1|5790.3|5784.3|4
1633022330000|2021-09-30 17:18:50|5790.3|5784.3|5791.1|5785.1|5791.1|5785.1|5790.3|5784.3|3
1633022340000|2021-09-30 17:19:00|5790.3|5784.3|5790.6|5784.6|5790.6|5784.6|5789.3|5783.3|5
1633022350000|2021-09-30 17:19:10|5791.9|5785.9|5793.2|5787.2|5793.8|5787.8|5791.9|5785.9|2
1633022360000|2021-09-30 17:19:20|5793|5787|5794.1|5788.1|5794.1|5788.1|5792.6|5786.6|3
1633022370000|2021-09-30 17:19:30|5798|5792|5796.8|5790.8|5799|5793|5796.8|5790.8|13
1633022380000|2021-09-30 17:19:40|5796.3|5790.3|5794.8|5788.8|5796.3|5790.3|5794.8|5788.8|14
1633022390000|2021-09-30 17:19:50|5794.5|5788.5|5793.6|5787.6|5794.8|5788.8|5792.8|5786.8|9
1633022400000|2021-09-30 17:20:00|5792.8|5786.8|5794.8|5788.8|5794.8|5788.8|5792.8|5786.8|13
1633022410000|2021-09-30 17:20:10|5796.6|5790.6|5796.3|5790.3|5796.6|5790.6|5796.1|5790.1|13
1633022420000|2021-09-30 17:20:20|5798.3|5792.3|5794.8|5788.8|5799.3|5793.3|5794.8|5788.8|17
1633022430000|2021-09-30 17:20:30|5795|5789|5794.8|5788.8|5796|5790|5794.5|5788.5|4
1633022440000|2021-09-30 17:20:40|5794.5|5788.5|5797|5791|5797.3|5791.3|5794.5|5788.5|7
1633022450000|2021-09-30 17:20:50|5796.7|5790.7|5796.5|5790.5|5797.8|5791.8|5795.5|5789.5|11
1633022460000|2021-09-30 17:21:00|5796.7|5790.7|5795.7|5789.7|5796.7|5790.7|5794.7|5788.7|8
1633022470000|2021-09-30 17:21:10|5796|5790|5796|5790|5798.5|5792.5|5796|5790|12
1633022480000|2021-09-30 17:21:20|5795.8|5789.8|5794.9|5788.9|5796.5|5790.5|5794.9|5788.9|1
1633022490000|2021-09-30 17:21:30|5794.7|5788.7|5795.2|5789.2|5795.7|5789.7|5794.7|5788.7|3
1633022500000|2021-09-30 17:21:40|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.2|5789.2|5
1633022510000|2021-09-30 17:21:50|5796|5790|5796|5790|5796|5790|5795.2|5789.2|5
1633022520000|2021-09-30 17:22:00|5795.7|5789.7|5794.5|5788.5|5795.7|5789.7|5794.5|5788.5|2
1633022530000|2021-09-30 17:22:10|5794|5788|5793.5|5787.5|5794.5|5788.5|5793.5|5787.5|4
1633022540000|2021-09-30 17:22:20|5793.8|5787.8|5796.5|5790.5|5796.5|5790.5|5793.8|5787.8|6
1633022550000|2021-09-30 17:22:30|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|15
1633022560000|2021-09-30 17:22:40|5800.2|5794.2|5801.2|5795.2|5801.7|5795.7|5800.2|5794.2|7
1633022570000|2021-09-30 17:22:50|5801.5|5795.5|5800.8|5794.8|5801.5|5795.5|5800.3|5794.3|15
1633022580000|2021-09-30 17:23:00|5800.5|5794.5|5800.6|5794.6|5800.8|5794.8|5800.5|5794.5|3
1633022590000|2021-09-30 17:23:10|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|2
1633022600000|2021-09-30 17:23:20|5801.3|5795.3|5800.8|5794.8|5801.3|5795.3|5800.8|5794.8|3
1633022610000|2021-09-30 17:23:30|5800.3|5794.3|5799.3|5793.3|5800.3|5794.3|5799.3|5793.3|2
1633022620000|2021-09-30 17:23:40|5799.8|5793.8|5801.3|5795.3|5801.3|5795.3|5799.8|5793.8|17
1633022630000|2021-09-30 17:23:50|5801.1|5795.1|5796.6|5790.6|5801.3|5795.3|5796.6|5790.6|15
1633022640000|2021-09-30 17:24:00|5797.1|5791.1|5797.2|5791.2|5799|5793|5797|5791|14
1633022650000|2021-09-30 17:24:10|5797|5791|5796.2|5790.2|5798.2|5792.2|5795.7|5789.7|10
1633022660000|2021-09-30 17:24:20|5796.8|5790.8|5798.2|5792.2|5798.6|5792.6|5796.8|5790.8|4
1633022670000|2021-09-30 17:24:30|5797.2|5791.2|5796.2|5790.2|5798.7|5792.7|5796.2|5790.2|14
1633022680000|2021-09-30 17:24:40|5796.7|5790.7|5800.2|5794.2|5800.2|5794.2|5796.7|5790.7|5
1633022690000|2021-09-30 17:24:50|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|1
1633022700000|2021-09-30 17:25:00|5799.9|5793.9|5799.7|5793.7|5799.9|5793.9|5799.2|5793.2|4
1633022710000|2021-09-30 17:25:10|5799.5|5793.5|5799.2|5793.2|5799.5|5793.5|5799.2|5793.2|2
1633022720000|2021-09-30 17:25:20|5798.6|5792.6|5796.4|5790.4|5798.7|5792.7|5796.2|5790.2|9
1633022730000|2021-09-30 17:25:30|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5795.7|5789.7|4
1633022740000|2021-09-30 17:25:40|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.2|5790.2|13
1633022750000|2021-09-30 17:25:50|5798.2|5792.2|5798.7|5792.7|5799.2|5793.2|5798.2|5792.2|6
1633022760000|2021-09-30 17:26:00|5797.7|5791.7|5799.2|5793.2|5799.2|5793.2|5797.7|5791.7|7
1633022770000|2021-09-30 17:26:10|5799|5793|5799.2|5793.2|5799.2|5793.2|5798.7|5792.7|3
1633022780000|2021-09-30 17:26:20|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|2
1633022790000|2021-09-30 17:26:30|5798.7|5792.7|5799.2|5793.2|5799.7|5793.7|5798.7|5792.7|9
1633022800000|2021-09-30 17:26:40|5798.9|5792.9|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|0
1633022810000|2021-09-30 17:26:50|5797.7|5791.7|5798.2|5792.2|5798.2|5792.2|5797.7|5791.7|6
1633022820000|2021-09-30 17:27:00|5798.5|5792.5|5799.7|5793.7|5799.7|5793.7|5798.5|5792.5|3
1633022830000|2021-09-30 17:27:10|||||||||2
1633022840000|2021-09-30 17:27:20|||||||||3
1633022850000|2021-09-30 17:27:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1633022860000|2021-09-30 17:27:40|5799.7|5793.7|5799.9|5793.9|5799.9|5793.9|5798.7|5792.7|6
1633022870000|2021-09-30 17:27:50|5798.7|5792.7|5798.2|5792.2|5798.7|5792.7|5798|5792|15
1633022880000|2021-09-30 17:28:00|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|31
1633022890000|2021-09-30 17:28:10|||||||||8
1633022900000|2021-09-30 17:28:20|5797.9|5791.9|5798.7|5792.7|5798.7|5792.7|5797.9|5791.9|12
1633022910000|2021-09-30 17:28:30|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|5
1633022920000|2021-09-30 17:28:40|||||||||3
1633022930000|2021-09-30 17:28:50|5799.4|5793.4|5799.2|5793.2|5799.4|5793.4|5798.5|5792.5|5
1633022940000|2021-09-30 17:29:00|5799.5|5793.5|5799.4|5793.4|5799.7|5793.7|5799.4|5793.4|5
1633022950000|2021-09-30 17:29:10|5799.7|5793.7|5797.7|5791.7|5799.7|5793.7|5797.7|5791.7|2
1633022960000|2021-09-30 17:29:20|5798.2|5792.2|5798.7|5792.7|5798.7|5792.7|5798.2|5792.2|2
1633022970000|2021-09-30 17:29:30|5799|5793|5797.7|5791.7|5799|5793|5797.7|5791.7|4
1633022980000|2021-09-30 17:29:40|5797.9|5791.9|5797.7|5791.7|5797.9|5791.9|5797.7|5791.7|5
1633022990000|2021-09-30 17:29:50|5798.2|5792.2|5798.2|5792.2|5798.7|5792.7|5797.7|5791.7|11
1633023000000|2021-09-30 17:30:00|5797.9|5791.9|5799.7|5793.7|5799.7|5793.7|5797.5|5791.5|28
1633023010000|2021-09-30 17:30:10|||||||||3
1633023020000|2021-09-30 17:30:20|5799.4|5793.4|5799.7|5793.7|5799.7|5793.7|5799.4|5793.4|6
1633023030000|2021-09-30 17:30:30|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|4
1633023040000|2021-09-30 17:30:40|5801.4|5795.4|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|17
1633023050000|2021-09-30 17:30:50|5801|5795|5808.7|5802.7|5808.7|5802.7|5801|5795|13
1633023060000|2021-09-30 17:31:00|5809.2|5803.2|5807|5801|5809.2|5803.2|5807|5801|10
1633023070000|2021-09-30 17:31:10|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806|5800|2
1633023080000|2021-09-30 17:31:20|5805.7|5799.7|5806.2|5800.2|5806.7|5800.7|5805.7|5799.7|10
1633023090000|2021-09-30 17:31:30|5806.5|5800.5|5805.7|5799.7|5807|5801|5805.7|5799.7|23
1633023100000|2021-09-30 17:31:40|5805|5799|5805|5799|5805|5799|5804.5|5798.5|15
1633023110000|2021-09-30 17:31:50|5804|5798|5805.2|5799.2|5805.2|5799.2|5803.7|5797.7|5
1633023120000|2021-09-30 17:32:00|5805|5799|5804.7|5798.7|5805.7|5799.7|5804.7|5798.7|5
1633023130000|2021-09-30 17:32:10|5805.3|5799.3|5806.7|5800.7|5807.2|5801.2|5805|5799|5
1633023140000|2021-09-30 17:32:20|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|1
1633023150000|2021-09-30 17:32:30|5809|5803|5810|5804|5810|5804|5809|5803|4
1633023160000|2021-09-30 17:32:40|5810.2|5804.2|5811.7|5805.7|5811.7|5805.7|5810.2|5804.2|4
1633023170000|2021-09-30 17:32:50|5811|5805|5811|5805|5812|5806|5811|5805|8
1633023180000|2021-09-30 17:33:00|5808.7|5802.7|5809.2|5803.2|5809.2|5803.2|5808|5802|6
1633023190000|2021-09-30 17:33:10|5809|5803|5808.7|5802.7|5809.2|5803.2|5807.7|5801.7|1
1633023200000|2021-09-30 17:33:20|5808.5|5802.5|5809|5803|5809|5803|5808.2|5802.2|4
1633023210000|2021-09-30 17:33:30|5808.2|5802.2|5808.7|5802.7|5809.2|5803.2|5808.2|5802.2|4
1633023220000|2021-09-30 17:33:40|5809|5803|5808.7|5802.7|5809|5803|5808.7|5802.7|1
1633023230000|2021-09-30 17:33:50|5809|5803|5809.7|5803.7|5809.7|5803.7|5809|5803|2
1633023240000|2021-09-30 17:34:00|5809.5|5803.5|5809.2|5803.2|5809.7|5803.7|5809.2|5803.2|8
1633023250000|2021-09-30 17:34:10|5809.7|5803.7|5808.5|5802.5|5809.7|5803.7|5808.5|5802.5|5
1633023260000|2021-09-30 17:34:20|5808|5802|5807.2|5801.2|5808|5802|5806.7|5800.7|3
1633023270000|2021-09-30 17:34:30|5806.9|5800.9|5805.7|5799.7|5806.9|5800.9|5805.7|5799.7|1
1633023280000|2021-09-30 17:34:40|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|10
1633023290000|2021-09-30 17:34:50|5809|5803|5811.2|5805.2|5811.2|5805.2|5809|5803|15
1633023300000|2021-09-30 17:35:00|5809.7|5803.7|5811.7|5805.7|5811.7|5805.7|5809.7|5803.7|4
1633023310000|2021-09-30 17:35:10|5812|5806|5811.2|5805.2|5812.2|5806.2|5810.5|5804.5|8
1633023320000|2021-09-30 17:35:20|5811|5805|5809|5803|5811.2|5805.2|5809|5803|17
1633023330000|2021-09-30 17:35:30|5808.7|5802.7|5809.7|5803.7|5810|5804|5808.7|5802.7|14
1633023340000|2021-09-30 17:35:40|5809.2|5803.2|5810|5804|5810|5804|5808.7|5802.7|17
1633023350000|2021-09-30 17:35:50|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5810|5804|1
1633023360000|2021-09-30 17:36:00|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5808.7|5802.7|11
1633023370000|2021-09-30 17:36:10|5809|5803|5809.7|5803.7|5810|5804|5808.7|5802.7|13
1633023380000|2021-09-30 17:36:20|5810|5804|5809|5803|5810|5804|5809|5803|0
1633023390000|2021-09-30 17:36:30|5809.2|5803.2|5810|5804|5810.2|5804.2|5808.7|5802.7|16
1633023400000|2021-09-30 17:36:40|5810.2|5804.2|5810|5804|5810.2|5804.2|5809.7|5803.7|0
1633023410000|2021-09-30 17:36:50|5809.7|5803.7|5811.5|5805.5|5811.7|5805.7|5809.7|5803.7|32
1633023420000|2021-09-30 17:37:00|5811.7|5805.7|5814|5808|5814|5808|5811.5|5805.5|32
1633023430000|2021-09-30 17:37:10|5813.7|5807.7|5813.7|5807.7|5815.2|5809.2|5811.7|5805.7|30
1633023440000|2021-09-30 17:37:20|5814|5808|5813|5807|5815|5809|5813|5807|18
1633023450000|2021-09-30 17:37:30|5812.7|5806.7|5815.5|5809.5|5815.7|5809.7|5812.7|5806.7|20
1633023460000|2021-09-30 17:37:40|5815.7|5809.7|5814.7|5808.7|5815.7|5809.7|5814.7|5808.7|16
1633023470000|2021-09-30 17:37:50|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5
1633023480000|2021-09-30 17:38:00|5814.7|5808.7|5814.2|5808.2|5815.2|5809.2|5813.7|5807.7|16
1633023500000|2021-09-30 17:38:20|5813.7|5807.7|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|20
1633023510000|2021-09-30 17:38:30|5814|5808|5814.2|5808.2|5814.5|5808.5|5814|5808|24
1633023520000|2021-09-30 17:38:40|5814.7|5808.7|5816.7|5810.7|5816.7|5810.7|5814.2|5808.2|16
1633023530000|2021-09-30 17:38:50|5817|5811|5816.7|5810.7|5817.3|5811.3|5816.7|5810.7|7
1633023540000|2021-09-30 17:39:00|||||||||4
1633023550000|2021-09-30 17:39:10|5816.1|5810.1|5816|5810|5816.1|5810.1|5816|5810|8
1633023560000|2021-09-30 17:39:20|5815|5809|5814.2|5808.2|5815|5809|5814.2|5808.2|2
1633023570000|2021-09-30 17:39:30|5814|5808|5813.7|5807.7|5814|5808|5813.7|5807.7|7
1633023580000|2021-09-30 17:39:40|5814|5808|5813.7|5807.7|5814|5808|5813.7|5807.7|6
1633023590000|2021-09-30 17:39:50|5814|5808|5814|5808|5814|5808|5813.7|5807.7|12
1633023600000|2021-09-30 17:40:00|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|13
1633023610000|2021-09-30 17:40:10|5814|5808|5810.7|5804.7|5814|5808|5810.7|5804.7|5
1633023620000|2021-09-30 17:40:20|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5811.9|5805.9|13
1633023630000|2021-09-30 17:40:30|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|0
1633023640000|2021-09-30 17:40:40|5812.2|5806.2|5812.4|5806.4|5812.7|5806.7|5811.7|5805.7|2
1633023650000|2021-09-30 17:40:50|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5811.9|5805.9|1
1633023660000|2021-09-30 17:41:00|5812.5|5806.5|5811.2|5805.2|5812.5|5806.5|5811.2|5805.2|2
1633023670000|2021-09-30 17:41:10|5811.5|5805.5|5811.2|5805.2|5811.5|5805.5|5811|5805|2
1633023680000|2021-09-30 17:41:20|5811|5805|5811.7|5805.7|5811.7|5805.7|5811|5805|1
1633023690000|2021-09-30 17:41:30|5812|5806|5811.7|5805.7|5812.2|5806.2|5811.7|5805.7|1
1633023700000|2021-09-30 17:41:40|5812.2|5806.2|5811.2|5805.2|5812.2|5806.2|5811|5805|5
1633023710000|2021-09-30 17:41:50|5811|5805|5811|5805|5811.2|5805.2|5811|5805|0
1633023720000|2021-09-30 17:42:00|5811.5|5805.5|5812|5806|5812.2|5806.2|5811.5|5805.5|0
1633023730000|2021-09-30 17:42:10|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|0
1633023740000|2021-09-30 17:42:20|5812|5806|5813|5807|5813|5807|5811.7|5805.7|4
1633023750000|2021-09-30 17:42:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1633023760000|2021-09-30 17:42:40|5812|5806|5812.7|5806.7|5812.7|5806.7|5812|5806|3
1633023770000|2021-09-30 17:42:50|5813|5807|5814.5|5808.5|5814.5|5808.5|5813|5807|11
1633023780000|2021-09-30 17:43:00|5814.3|5808.3|5814.6|5808.6|5814.6|5808.6|5813.7|5807.7|31
1633023790000|2021-09-30 17:43:10|5814.8|5808.8|5814.6|5808.6|5814.8|5808.8|5814.6|5808.6|0
1633023800000|2021-09-30 17:43:20|5814.3|5808.3|5814.3|5808.3|5814.6|5808.6|5814.3|5808.3|0
1633023810000|2021-09-30 17:43:30|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|6
1633023820000|2021-09-30 17:43:40|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633023830000|2021-09-30 17:43:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5811.8|5805.8|11
1633023840000|2021-09-30 17:44:00|5812.3|5806.3|5811.8|5805.8|5813.3|5807.3|5811.8|5805.8|6
1633023850000|2021-09-30 17:44:10|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633023860000|2021-09-30 17:44:20|5811.5|5805.5|5813.8|5807.8|5813.8|5807.8|5811.5|5805.5|6
1633023870000|2021-09-30 17:44:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633023880000|2021-09-30 17:44:40|5813.8|5807.8|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1633023890000|2021-09-30 17:44:50|5812.3|5806.3|5812.6|5806.6|5812.8|5806.8|5811.3|5805.3|17
1633023900000|2021-09-30 17:45:00|5812.8|5806.8|5814.6|5808.6|5814.6|5808.6|5811.8|5805.8|6
1633023910000|2021-09-30 17:45:10|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|0
1633023920000|2021-09-30 17:45:20|5814.6|5808.6|5813.8|5807.8|5814.6|5808.6|5813.8|5807.8|2
1633023930000|2021-09-30 17:45:30|5814.3|5808.3|5813.3|5807.3|5814.3|5808.3|5813.3|5807.3|1
1633023940000|2021-09-30 17:45:40|5812.8|5806.8|5813.8|5807.8|5813.8|5807.8|5812.3|5806.3|5
1633023960000|2021-09-30 17:46:00|5812.1|5806.1|5814|5808|5814|5808|5811.8|5805.8|7
1633023970000|2021-09-30 17:46:10|5814.8|5808.8|5814|5808|5815.1|5809.1|5813.8|5807.8|6
1633023980000|2021-09-30 17:46:20|5814.3|5808.3|5814.8|5808.8|5814.8|5808.8|5814|5808|2
1633023990000|2021-09-30 17:46:30|5815.1|5809.1|5816.8|5810.8|5816.8|5810.8|5815.1|5809.1|8
1633024000000|2021-09-30 17:46:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|23
1633024010000|2021-09-30 17:46:50|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|20
1633024020000|2021-09-30 17:47:00|5818.6|5812.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|23
1633024030000|2021-09-30 17:47:10|5820.1|5814.1|5820.3|5814.3|5820.8|5814.8|5820.1|5814.1|12
1633024040000|2021-09-30 17:47:20|5819.9|5813.9|5816.3|5810.3|5820.6|5814.6|5816.3|5810.3|54
1633024050000|2021-09-30 17:47:30|5815.8|5809.8|5815.8|5809.8|5816.8|5810.8|5814.8|5808.8|21
1633024060000|2021-09-30 17:47:40|5815.5|5809.5|5816.3|5810.3|5816.3|5810.3|5813.7|5807.7|30
1633024070000|2021-09-30 17:47:50|5816.6|5810.6|5816.8|5810.8|5819.3|5813.3|5816.3|5810.3|23
1633024080000|2021-09-30 17:48:00|5816.6|5810.6|5816.6|5810.6|5816.9|5810.9|5815.6|5809.6|19
1633024090000|2021-09-30 17:48:10|5816.9|5810.9|5816.3|5810.3|5817.1|5811.1|5816.1|5810.1|48
1633024100000|2021-09-30 17:48:20|5816.6|5810.6|5821.3|5815.3|5821.3|5815.3|5816.6|5810.6|36
1633024110000|2021-09-30 17:48:30|5822|5816|5820.8|5814.8|5822.3|5816.3|5820.8|5814.8|8
1633024120000|2021-09-30 17:48:40|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.3|5813.3|3
1633024130000|2021-09-30 17:48:50|5821.3|5815.3|5822.6|5816.6|5823.1|5817.1|5820.6|5814.6|10
1633024140000|2021-09-30 17:49:00|5822.3|5816.3|5821.3|5815.3|5822.6|5816.6|5818.8|5812.8|32
1633024150000|2021-09-30 17:49:10|5821.6|5815.6|5821.8|5815.8|5821.8|5815.8|5821.6|5815.6|13
1633024160000|2021-09-30 17:49:20|5822.6|5816.6|5824|5818|5825|5819|5822.6|5816.6|58
1633024170000|2021-09-30 17:49:30|5823.7|5817.7|5824|5818|5824|5818|5823.5|5817.5|10
1633024180000|2021-09-30 17:49:40|5823.8|5817.8|5824|5818|5824|5818|5823.5|5817.5|34
1633024190000|2021-09-30 17:49:50|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|4
1633024200000|2021-09-30 17:50:00|5824.6|5818.6|5824.5|5818.5|5824.8|5818.8|5824.3|5818.3|7
1633024210000|2021-09-30 17:50:10|5825|5819|5824|5818|5825|5819|5824|5818|2
1633024220000|2021-09-30 17:50:20|5824.3|5818.3|5824.3|5818.3|5824.8|5818.8|5823.5|5817.5|4
1633024230000|2021-09-30 17:50:30|5824.1|5818.1|5824.3|5818.3|5824.8|5818.8|5823.3|5817.3|8
1633024240000|2021-09-30 17:50:40|5824.8|5818.8|5825.3|5819.3|5825.3|5819.3|5824.3|5818.3|8
1633024250000|2021-09-30 17:50:50|5825.1|5819.1|5825.8|5819.8|5825.8|5819.8|5825.1|5819.1|3
1633024260000|2021-09-30 17:51:00|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|16
1633024270000|2021-09-30 17:51:10|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5823.3|5817.3|32
1633024280000|2021-09-30 17:51:20|5824.5|5818.5|5824.3|5818.3|5825.8|5819.8|5824.3|5818.3|2
1633024290000|2021-09-30 17:51:30|5824.8|5818.8|5823.8|5817.8|5824.8|5818.8|5823.8|5817.8|4
1633024300000|2021-09-30 17:51:40|5823.5|5817.5|5821.8|5815.8|5824.3|5818.3|5821.3|5815.3|68
1633024310000|2021-09-30 17:51:50|5822.1|5816.1|5821.3|5815.3|5823.8|5817.8|5821|5815|22
1633024320000|2021-09-30 17:52:00|5821.5|5815.5|5822.5|5816.5|5822.5|5816.5|5821.3|5815.3|24
1633024330000|2021-09-30 17:52:10|5823.1|5817.1|5824.1|5818.1|5824.8|5818.8|5823.1|5817.1|7
1633024340000|2021-09-30 17:52:20|5824.8|5818.8|5824.8|5818.8|5825.3|5819.3|5824.3|5818.3|21
1633024350000|2021-09-30 17:52:30|5824.3|5818.3|5827.3|5821.3|5827.3|5821.3|5824.3|5818.3|13
1633024360000|2021-09-30 17:52:40|5829.3|5823.3|5833.8|5827.8|5835.3|5829.3|5828.3|5822.3|190
1633024370000|2021-09-30 17:52:50|5833.5|5827.5|5835.8|5829.8|5836.3|5830.3|5833.5|5827.5|53
1633024380000|2021-09-30 17:53:00|5835.5|5829.5|5840.3|5834.3|5840.3|5834.3|5834.8|5828.8|86
1633024390000|2021-09-30 17:53:10|5839.8|5833.8|5841.5|5835.5|5842.3|5836.3|5839.3|5833.3|86
1633024400000|2021-09-30 17:53:20|5839.8|5833.8|5844.3|5838.3|5844.3|5838.3|5838.8|5832.8|20
1633024410000|2021-09-30 17:53:30|5845.3|5839.3|5844.3|5838.3|5846.3|5840.3|5844.3|5838.3|16
1633024420000|2021-09-30 17:53:40|5843.8|5837.8|5848|5842|5848|5842|5843.8|5837.8|10
1633024430000|2021-09-30 17:53:50|5848.3|5842.3|5848|5842|5849|5843|5847.8|5841.8|4
1633024440000|2021-09-30 17:54:00|5848.8|5842.8|5841.3|5835.3|5848.8|5842.8|5841.3|5835.3|33
1633024450000|2021-09-30 17:54:10|5842.3|5836.3|5845.3|5839.3|5847.8|5841.8|5842.3|5836.3|26
1633024460000|2021-09-30 17:54:20|5843.8|5837.8|5842.8|5836.8|5845.8|5839.8|5842.8|5836.8|12
1633024470000|2021-09-30 17:54:30|5843.8|5837.8|5843.3|5837.3|5844|5838|5842.3|5836.3|14
1633024480000|2021-09-30 17:54:40|5842.3|5836.3|5858.4|5852.4|5858.9|5852.9|5842.3|5836.3|52
1633024490000|2021-09-30 17:54:50|5858.8|5852.8|5854.1|5848.1|5858.9|5852.9|5853.4|5847.4|33
1633024500000|2021-09-30 17:55:00|5854.6|5848.6|5853.9|5847.9|5854.6|5848.6|5851.8|5845.8|10
1633024510000|2021-09-30 17:55:10|5853.4|5847.4|5855.4|5849.4|5855.4|5849.4|5853.4|5847.4|10
1633024520000|2021-09-30 17:55:20|5854.9|5848.9|5854.4|5848.4|5854.9|5848.9|5853.9|5847.9|5
1633024530000|2021-09-30 17:55:30|5854.9|5848.9|5852.9|5846.9|5854.9|5848.9|5852.9|5846.9|12
1633024540000|2021-09-30 17:55:40|5853.6|5847.6|5843.4|5837.4|5853.6|5847.6|5842.4|5836.4|75
1633024550000|2021-09-30 17:55:50|5843.1|5837.1|5847.1|5841.1|5847.1|5841.1|5843.1|5837.1|12
1633024560000|2021-09-30 17:56:00|5847.6|5841.6|5847.6|5841.6|5847.9|5841.9|5847.1|5841.1|14
1633024570000|2021-09-30 17:56:10|5847.1|5841.1|5847.6|5841.6|5850.9|5844.9|5847.1|5841.1|56
1633024580000|2021-09-30 17:56:20|5847.1|5841.1|5838.6|5832.6|5848.4|5842.4|5837.8|5831.8|28
1633024590000|2021-09-30 17:56:30|5841.3|5835.3|5842.6|5836.6|5842.8|5836.8|5838.6|5832.6|15
1633024600000|2021-09-30 17:56:40|5843.8|5837.8|5845.6|5839.6|5845.6|5839.6|5843.8|5837.8|20
1633024610000|2021-09-30 17:56:50|5847.3|5841.3|5844.3|5838.3|5847.3|5841.3|5844.3|5838.3|19
1633024620000|2021-09-30 17:57:00|5844.9|5838.9|5842.8|5836.8|5845.8|5839.8|5842.8|5836.8|15
1633024630000|2021-09-30 17:57:10|5843.3|5837.3|5842.1|5836.1|5843.3|5837.3|5841.9|5835.9|14
1633024640000|2021-09-30 17:57:20|5841.8|5835.8|5839.6|5833.6|5842.1|5836.1|5838.9|5832.9|1
1633024650000|2021-09-30 17:57:30|5838.4|5832.4|5837.4|5831.4|5838.9|5832.9|5836.6|5830.6|9
1633024660000|2021-09-30 17:57:40|5836.9|5830.9|5836.6|5830.6|5837.4|5831.4|5834.6|5828.6|11
1633024670000|2021-09-30 17:57:50|5836.9|5830.9|5837.1|5831.1|5837.1|5831.1|5836.1|5830.1|5
1633024680000|2021-09-30 17:58:00|5837.9|5831.9|5839.4|5833.4|5840.9|5834.9|5837.9|5831.9|21
1633024690000|2021-09-30 17:58:10|5839.1|5833.1|5836.9|5830.9|5839.1|5833.1|5835.6|5829.6|5
1633024700000|2021-09-30 17:58:20|5837.4|5831.4|5840.4|5834.4|5841.9|5835.9|5837.4|5831.4|10
1633024710000|2021-09-30 17:58:30|5839.9|5833.9|5840.4|5834.4|5840.9|5834.9|5839.6|5833.6|2
1633024720000|2021-09-30 17:58:40|5841.9|5835.9|5845.4|5839.4|5845.9|5839.9|5841.9|5835.9|11
1633024730000|2021-09-30 17:58:50|5845.9|5839.9|5844.4|5838.4|5845.9|5839.9|5844.4|5838.4|3
1633024740000|2021-09-30 17:59:00|5843.8|5837.8|5843.9|5837.9|5843.9|5837.9|5843.8|5837.8|0
1633024750000|2021-09-30 17:59:10|5843.6|5837.6|5841.9|5835.9|5843.6|5837.6|5841.4|5835.4|13
1633024760000|2021-09-30 17:59:20|5842.4|5836.4|5840.6|5834.6|5842.9|5836.9|5840.1|5834.1|9
1633024770000|2021-09-30 17:59:30|5840.1|5834.1|5840.9|5834.9|5840.9|5834.9|5839.4|5833.4|4
1633024780000|2021-09-30 17:59:40|5841.3|5835.3|5840.8|5834.8|5842.4|5836.4|5840.4|5834.4|17
1633024790000|2021-09-30 17:59:50|5840.6|5834.6|5840.9|5834.9|5841.9|5835.9|5840.6|5834.6|9
1633024800000|2021-09-30 18:00:00|5841.4|5835.4|5843.4|5837.4|5843.9|5837.9|5841.4|5835.4|61
1633024810000|2021-09-30 18:00:10|5842.9|5836.9|5846.3|5840.3|5846.3|5840.3|5842.9|5836.9|14
1633024820000|2021-09-30 18:00:20|5844.9|5838.9|5845.9|5839.9|5845.9|5839.9|5844.9|5838.9|9
1633024830000|2021-09-30 18:00:30|5845.4|5839.4|5845.4|5839.4|5845.9|5839.9|5844.9|5838.9|9
1633024840000|2021-09-30 18:00:40|5845.9|5839.9|5849.6|5843.6|5851.4|5845.4|5845.9|5839.9|29
1633024850000|2021-09-30 18:00:50|5848.9|5842.9|5849.4|5843.4|5849.8|5843.8|5848.9|5842.9|7
1633024860000|2021-09-30 18:01:00|5848.9|5842.9|5843.9|5837.9|5849.4|5843.4|5843.9|5837.9|21
1633024870000|2021-09-30 18:01:10|5843.4|5837.4|5841.4|5835.4|5843.4|5837.4|5841.4|5835.4|5
1633024880000|2021-09-30 18:01:20|5840.9|5834.9|5841.4|5835.4|5841.4|5835.4|5840.9|5834.9|4
1633024890000|2021-09-30 18:01:30|5841.3|5835.3|5840.4|5834.4|5841.8|5835.8|5840.4|5834.4|4
1633024900000|2021-09-30 18:01:40|5839.9|5833.9|5839.3|5833.3|5839.9|5833.9|5838.9|5832.9|4
1633024910000|2021-09-30 18:01:50|5838.9|5832.9|5840.4|5834.4|5841.9|5835.9|5838.9|5832.9|11
1633024920000|2021-09-30 18:02:00|5840.9|5834.9|5840.8|5834.8|5841.9|5835.9|5840.4|5834.4|22
1633024930000|2021-09-30 18:02:10|5840.4|5834.4|5840.4|5834.4|5841.9|5835.9|5840.4|5834.4|13
1633024940000|2021-09-30 18:02:20|5841.4|5835.4|5843.4|5837.4|5844.4|5838.4|5841.4|5835.4|69
1633024950000|2021-09-30 18:02:30|5843.1|5837.1|5848.7|5842.7|5848.7|5842.7|5843.1|5837.1|616
1633024960000|2021-09-30 18:02:40|5848.9|5842.9|5851.8|5845.8|5852.8|5846.8|5848.9|5842.9|135
1633024970000|2021-09-30 18:02:50|5853.5|5847.5|5855.3|5849.3|5855.8|5849.8|5853.3|5847.3|11
1633024980000|2021-09-30 18:03:00|5854.5|5848.5|5860.3|5854.3|5860.6|5854.6|5854.5|5848.5|17
1633024990000|2021-09-30 18:03:10|5859.8|5853.8|5863|5857|5865|5859|5859.8|5853.8|83
1633025000000|2021-09-30 18:03:20|5861.8|5855.8|5861.5|5855.5|5864|5858|5856|5850|305
1633025010000|2021-09-30 18:03:30|5861.8|5855.8|5863.5|5857.5|5863.5|5857.5|5861.8|5855.8|19
1633025020000|2021-09-30 18:03:40|5863|5857|5860.8|5854.8|5864.5|5858.5|5860.8|5854.8|9
1633025030000|2021-09-30 18:03:50|5861|5855|5862|5856|5862.5|5856.5|5861|5855|11
1633025040000|2021-09-30 18:04:00|5862.5|5856.5|5862|5856|5863.5|5857.5|5859|5853|12
1633025050000|2021-09-30 18:04:10|5862.6|5856.6|5860.5|5854.5|5863.5|5857.5|5860.5|5854.5|14
1633025060000|2021-09-30 18:04:20|5860.3|5854.3|5859|5853|5860.3|5854.3|5858.6|5852.6|14
1633025070000|2021-09-30 18:04:30|5858.5|5852.5|5858.5|5852.5|5859|5853|5857|5851|5
1633025080000|2021-09-30 18:04:40|5858.1|5852.1|5854|5848|5858.1|5852.1|5854|5848|41
1633025090000|2021-09-30 18:04:50|5853.6|5847.6|5852.5|5846.5|5854|5848|5852.5|5846.5|14
1633025100000|2021-09-30 18:05:00|5853.5|5847.5|5857.5|5851.5|5858.5|5852.5|5853.5|5847.5|31
1633025110000|2021-09-30 18:05:10|5857.1|5851.1|5856.1|5850.1|5857.5|5851.5|5855.6|5849.6|28
1633025120000|2021-09-30 18:05:20|5852.5|5846.5|5853.5|5847.5|5854|5848|5851.5|5845.5|63
1633025130000|2021-09-30 18:05:30|5853.8|5847.8|5851|5845|5854.5|5848.5|5850.5|5844.5|29
1633025140000|2021-09-30 18:05:40|5850.5|5844.5|5848.1|5842.1|5850.5|5844.5|5847.6|5841.6|22
1633025150000|2021-09-30 18:05:50|5848.5|5842.5|5845.6|5839.6|5848.5|5842.5|5845.6|5839.6|16
1633025160000|2021-09-30 18:06:00|5847.8|5841.8|5849|5843|5849|5843|5847.8|5841.8|21
1633025170000|2021-09-30 18:06:10|5849.1|5843.1|5849.5|5843.5|5850.1|5844.1|5849.1|5843.1|5
1633025180000|2021-09-30 18:06:20|5849.1|5843.1|5849.5|5843.5|5849.5|5843.5|5848.5|5842.5|4
1633025190000|2021-09-30 18:06:30|5850|5844|5849.5|5843.5|5850|5844|5849.5|5843.5|7
1633025200000|2021-09-30 18:06:40|5850|5844|5848.5|5842.5|5850.5|5844.5|5847.5|5841.5|23
1633025210000|2021-09-30 18:06:50|5848.1|5842.1|5848|5842|5848.5|5842.5|5847.5|5841.5|15
1633025220000|2021-09-30 18:07:00|5848.8|5842.8|5850|5844|5850|5844|5848.6|5842.6|16
1633025230000|2021-09-30 18:07:10|5850.5|5844.5|5849.1|5843.1|5850.5|5844.5|5849.1|5843.1|18
1633025240000|2021-09-30 18:07:20|5848.8|5842.8|5848|5842|5848.8|5842.8|5847|5841|14
1633025250000|2021-09-30 18:07:30|5848.1|5842.1|5850.1|5844.1|5850.1|5844.1|5848.1|5842.1|11
1633025260000|2021-09-30 18:07:40|5849.8|5843.8|5850.1|5844.1|5850.5|5844.5|5849.6|5843.6|6
1633025270000|2021-09-30 18:07:50|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|5
1633025280000|2021-09-30 18:08:00|5850.5|5844.5|5855.5|5849.5|5857.1|5851.1|5850.1|5844.1|17
1633025290000|2021-09-30 18:08:10|5855.8|5849.8|5859.1|5853.1|5861.1|5855.1|5855.8|5849.8|15
1633025300000|2021-09-30 18:08:20|5859.5|5853.5|5861.5|5855.5|5862.5|5856.5|5858.6|5852.6|28
1633025310000|2021-09-30 18:08:30|5861.8|5855.8|5866.2|5860.2|5866.2|5860.2|5861.8|5855.8|135
1633025320000|2021-09-30 18:08:40|5865.7|5859.7|5866.5|5860.5|5866.8|5860.8|5864.4|5858.4|105
1633025330000|2021-09-30 18:08:50|5866.3|5860.3|5862.8|5856.8|5867.3|5861.3|5862.8|5856.8|28
1633025340000|2021-09-30 18:09:00|5863.2|5857.2|5868|5862|5868.5|5862.5|5863.2|5857.2|25
1633025350000|2021-09-30 18:09:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.3|5862.3|25
1633025360000|2021-09-30 18:09:20|5868|5862|5864.3|5858.3|5868|5862|5864.3|5858.3|52
1633025370000|2021-09-30 18:09:30|5862|5856|5862|5856|5862.7|5856.7|5861.7|5855.7|21
1633025380000|2021-09-30 18:09:40|5861.5|5855.5|5861.3|5855.3|5862.3|5856.3|5861|5855|38
1633025390000|2021-09-30 18:09:50|5861.5|5855.5|5853.3|5847.3|5861.5|5855.5|5853.3|5847.3|163
1633025400000|2021-09-30 18:10:00|5852.8|5846.8|5854.8|5848.8|5855.8|5849.8|5852.8|5846.8|33
1633025410000|2021-09-30 18:10:10|5854.3|5848.3|5853.3|5847.3|5854.8|5848.8|5853|5847|39
1633025420000|2021-09-30 18:10:20|5853.7|5847.7|5855.3|5849.3|5855.8|5849.8|5853.3|5847.3|21
1633025430000|2021-09-30 18:10:30|5854.3|5848.3|5856|5850|5856.3|5850.3|5854.3|5848.3|27
1633025440000|2021-09-30 18:10:40|5855.5|5849.5|5856.3|5850.3|5856.3|5850.3|5855.5|5849.5|14
1633025450000|2021-09-30 18:10:50|5856.7|5850.7|5856.5|5850.5|5856.8|5850.8|5855.5|5849.5|90
1633025460000|2021-09-30 18:11:00|5856.3|5850.3|5860.7|5854.7|5862.3|5856.3|5856.3|5850.3|36
1633025470000|2021-09-30 18:11:10|5861|5855|5861.8|5855.8|5862.8|5856.8|5860.8|5854.8|55
1633025480000|2021-09-30 18:11:20|5862.5|5856.5|5863.5|5857.5|5864.3|5858.3|5860.5|5854.5|83
1633025490000|2021-09-30 18:11:30|5864|5858|5866|5860|5866.3|5860.3|5864|5858|13
1633025500000|2021-09-30 18:11:40|5866.3|5860.3|5865.8|5859.8|5866.5|5860.5|5864|5858|113
1633025510000|2021-09-30 18:11:50|5865.5|5859.5|5862.3|5856.3|5867.3|5861.3|5862.3|5856.3|70
1633025520000|2021-09-30 18:12:00|5862.7|5856.7|5864.3|5858.3|5864.7|5858.7|5861.7|5855.7|63
1633025530000|2021-09-30 18:12:10|5864.7|5858.7|5863.8|5857.8|5865.3|5859.3|5863.7|5857.7|69
1633025540000|2021-09-30 18:12:20|5864.3|5858.3|5863.2|5857.2|5864.3|5858.3|5863.2|5857.2|117
1633025550000|2021-09-30 18:12:30|5862.5|5856.5|5861.2|5855.2|5864|5858|5861.2|5855.2|86
1633025560000|2021-09-30 18:12:40|5862|5856|5863|5857|5863.5|5857.5|5862|5856|68
1633025570000|2021-09-30 18:12:50|5862.8|5856.8|5866.7|5860.7|5867.5|5861.5|5862|5856|77
1633025580000|2021-09-30 18:13:00|5867|5861|5871.7|5865.7|5872.2|5866.2|5866.7|5860.7|107
1633025590000|2021-09-30 18:13:10|5872|5866|5874.2|5868.2|5875|5869|5871.7|5865.7|56
1633025600000|2021-09-30 18:13:20|5871.7|5865.7|5873.2|5867.2|5874.5|5868.5|5871.7|5865.7|14
1633025610000|2021-09-30 18:13:30|5873.7|5867.7|5873.5|5867.5|5873.7|5867.7|5871|5865|48
1633025620000|2021-09-30 18:13:40|5873.3|5867.3|5872.2|5866.2|5873.3|5867.3|5871.2|5865.2|39
1633025630000|2021-09-30 18:13:50|5873|5867|5874.7|5868.7|5876|5870|5873|5867|181
1633025640000|2021-09-30 18:14:00|5871.2|5865.2|5869.5|5863.5|5872|5866|5865.6|5859.6|251
1633025650000|2021-09-30 18:14:10|5870|5864|5864|5858|5870.5|5864.5|5863.2|5857.2|306
1633025660000|2021-09-30 18:14:20|5864.5|5858.5|5863.4|5857.4|5866|5860|5863.2|5857.2|254
1633025670000|2021-09-30 18:14:30|5863.5|5857.5|5867.2|5861.2|5867.5|5861.5|5863.5|5857.5|250
1633025680000|2021-09-30 18:14:40|5867.5|5861.5|5867.8|5861.8|5869.6|5863.6|5864.8|5858.8|271
1633025690000|2021-09-30 18:14:50|5866.8|5860.8|5864.1|5858.1|5868.8|5862.8|5864.1|5858.1|169
1633025700000|2021-09-30 18:15:00|5864.3|5858.3|5869.3|5863.3|5869.8|5863.8|5864.1|5858.1|79
1633025710000|2021-09-30 18:15:10|5869.8|5863.8|5868.9|5862.9|5869.8|5863.8|5867.2|5861.2|51
1633025720000|2021-09-30 18:15:20|5870.2|5864.2|5871.5|5865.5|5871.8|5865.8|5868.2|5862.2|16
1633025730000|2021-09-30 18:15:30|5872.3|5866.3|5871.3|5865.3|5872.5|5866.5|5871.3|5865.3|16
1633025740000|2021-09-30 18:15:40|5869.8|5863.8|5871.9|5865.9|5871.9|5865.9|5868.1|5862.1|24
1633025750000|2021-09-30 18:15:50|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|42
1633025760000|2021-09-30 18:16:00|5872.1|5866.1|5872.3|5866.3|5872.3|5866.3|5872.1|5866.1|58
1633025770000|2021-09-30 18:16:10|5872.1|5866.1|5871.8|5865.8|5872.1|5866.1|5871.3|5865.3|85
1633025780000|2021-09-30 18:16:20|5872.1|5866.1|5871.6|5865.6|5872.1|5866.1|5871.3|5865.3|4
1633025790000|2021-09-30 18:16:30|5871.3|5865.3|5865.3|5859.3|5871.9|5865.9|5864.8|5858.8|100
1633025800000|2021-09-30 18:16:40|5863.3|5857.3|5865.8|5859.8|5866|5860|5863.3|5857.3|14
1633025810000|2021-09-30 18:16:50|5866.1|5860.1|5865.5|5859.5|5866.1|5860.1|5865.5|5859.5|5
1633025820000|2021-09-30 18:17:00|5863.8|5857.8|5863.4|5857.4|5864.5|5858.5|5863.4|5857.4|131
1633025830000|2021-09-30 18:17:10|5863.8|5857.8|5864.4|5858.4|5865.6|5859.6|5863.8|5857.8|27
1633025840000|2021-09-30 18:17:20|5864.7|5858.7|5865.1|5859.1|5865.3|5859.3|5864.1|5858.1|14
1633025850000|2021-09-30 18:17:30|5864.7|5858.7|5864.1|5858.1|5864.7|5858.7|5863.7|5857.7|95
1633025860000|2021-09-30 18:17:40|5864.3|5858.3|5863.1|5857.1|5864.3|5858.3|5863.1|5857.1|20
1633025870000|2021-09-30 18:17:50|5863.3|5857.3|5862.6|5856.6|5863.3|5857.3|5862.1|5856.1|57
1633025880000|2021-09-30 18:18:00|5862.8|5856.8|5863.1|5857.1|5863.3|5857.3|5862.6|5856.6|8
1633025890000|2021-09-30 18:18:10|5862.1|5856.1|5862.3|5856.3|5862.3|5856.3|5862.1|5856.1|6
1633025900000|2021-09-30 18:18:20|5862.1|5856.1|5862.6|5856.6|5862.8|5856.8|5862.1|5856.1|1
1633025910000|2021-09-30 18:18:30|5862.8|5856.8|5863.1|5857.1|5863.1|5857.1|5861.8|5855.8|43
1633025920000|2021-09-30 18:18:40|5862.8|5856.8|5863.6|5857.6|5864.1|5858.1|5862.3|5856.3|14
1633025930000|2021-09-30 18:18:50|5863.8|5857.8|5867.3|5861.3|5867.3|5861.3|5863.8|5857.8|104
1633025940000|2021-09-30 18:19:00|5867.1|5861.1|5864.8|5858.8|5867.3|5861.3|5864.6|5858.6|147
1633025950000|2021-09-30 18:19:10|5864.6|5858.6|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|14
1633025960000|2021-09-30 18:19:20|5864.4|5858.4|5864.4|5858.4|5864.9|5858.9|5861.8|5855.8|22
1633025970000|2021-09-30 18:19:30|5863.6|5857.6|5859.6|5853.6|5864.6|5858.6|5859.4|5853.4|32
1633025980000|2021-09-30 18:19:40|5859.7|5853.7|5859.6|5853.6|5860.2|5854.2|5859.2|5853.2|14
1633025990000|2021-09-30 18:19:50|5859.4|5853.4|5864.7|5858.7|5864.7|5858.7|5859.2|5853.2|12
1633046400000|2021-10-01 00:00:00|5855.5|5849.5|5844.8|5838.8|5857.5|5849.5|5844.8|5838.8|33
1633046410000|2021-10-01 00:00:10|5845.1|5839.1|5849.2|5843.2|5849.5|5843.5|5845.1|5839.1|7
1633046420000|2021-10-01 00:00:20|5850|5844|5840.3|5834.3|5850|5844|5839.6|5833.6|26
1633046430000|2021-10-01 00:00:30|5841.4|5835.4|5842.6|5836.6|5843.1|5837.1|5840|5834|17
1633046440000|2021-10-01 00:00:40|5843.1|5837.1|5840.1|5834.1|5844.1|5838.1|5839.9|5833.9|16
1633046450000|2021-10-01 00:00:50|5840.3|5834.3|5843.2|5837.2|5843.4|5837.4|5840.3|5834.3|5
1633046460000|2021-10-01 00:01:00|5843.5|5837.5|5848|5842|5848.2|5842.2|5843.5|5837.5|11
1633046470000|2021-10-01 00:01:10|5847.7|5841.7|5848.7|5842.7|5849.2|5843.2|5847.5|5841.5|4
1633046480000|2021-10-01 00:01:20|5849|5843|5849.2|5843.2|5849.7|5843.7|5849|5843|16
1633046490000|2021-10-01 00:01:30|5849.5|5843.5|5846.9|5840.9|5850.2|5844.2|5846.9|5840.9|9
1633046500000|2021-10-01 00:01:40|5846|5840|5844.4|5838.4|5846|5840|5844.4|5838.4|2
1633046510000|2021-10-01 00:01:50|5844.2|5838.2|5844.7|5838.7|5845.7|5839.7|5844.2|5838.2|2
1633046520000|2021-10-01 00:02:00|5844.4|5838.4|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|1
1633046530000|2021-10-01 00:02:10|5844.2|5838.2|5844.5|5838.5|5845.2|5839.2|5844.2|5838.2|3
1633046540000|2021-10-01 00:02:20|5844.2|5838.2|5849.2|5843.2|5849.2|5843.2|5844.2|5838.2|12
1633046550000|2021-10-01 00:02:30|5848.7|5842.7|5851.5|5845.5|5851.5|5845.5|5848.7|5842.7|6
1633046560000|2021-10-01 00:02:40|5851.2|5845.2|5852.2|5846.2|5852.2|5846.2|5851.2|5845.2|2
1633046570000|2021-10-01 00:02:50|5852.5|5846.5|5850.7|5844.7|5853.2|5847.2|5850.7|5844.7|10
1633046580000|2021-10-01 00:03:00|5850.2|5844.2|5849.7|5843.7|5850.2|5844.2|5849.4|5843.4|7
1633046590000|2021-10-01 00:03:10|||||||||1
1633046600000|2021-10-01 00:03:20|5849.1|5843.1|5846.3|5840.3|5849.1|5843.1|5846.3|5840.3|14
1633046610000|2021-10-01 00:03:30|5846.5|5840.5|5846|5840|5847.8|5841.8|5844.6|5838.6|2
1633046620000|2021-10-01 00:03:40|5845.6|5839.6|5845.8|5839.8|5845.8|5839.8|5844.2|5838.2|4
1633046630000|2021-10-01 00:03:50|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.2|5839.2|3
1633046640000|2021-10-01 00:04:00|5845.7|5839.7|5845.9|5839.9|5845.9|5839.9|5844.8|5838.8|1
1633046650000|2021-10-01 00:04:10|5845.4|5839.4|5847.5|5841.5|5847.5|5841.5|5844.9|5838.9|16
1633046660000|2021-10-01 00:04:20|5847.2|5841.2|5847.5|5841.5|5847.5|5841.5|5846.2|5840.2|0
1633046670000|2021-10-01 00:04:30|5848|5842|5849.5|5843.5|5849.5|5843.5|5847.5|5841.5|4
1633046680000|2021-10-01 00:04:40|5848.6|5842.6|5848.3|5842.3|5848.8|5842.8|5846.8|5840.8|2
1633046690000|2021-10-01 00:04:50|5847.5|5841.5|5851.8|5845.8|5851.8|5845.8|5846.8|5840.8|7
1633046700000|2021-10-01 00:05:00|5852.1|5846.1|5851.3|5845.3|5853.6|5847.6|5851.3|5845.3|5
1633046710000|2021-10-01 00:05:10|5850.8|5844.8|5852.5|5846.5|5852.5|5846.5|5850.7|5844.7|10
1633046720000|2021-10-01 00:05:20|5852.6|5846.6|5852.3|5846.3|5852.6|5846.6|5852.3|5846.3|1
1633046730000|2021-10-01 00:05:30|5852|5846|5851.6|5845.6|5852|5846|5851.3|5845.3|2
1633046740000|2021-10-01 00:05:40|5850.7|5844.7|5852.8|5846.8|5852.8|5846.8|5850.7|5844.7|189
1633046750000|2021-10-01 00:05:50|5853.8|5847.8|5858|5852|5858|5852|5853.8|5847.8|25
1633046760000|2021-10-01 00:06:00|5858.3|5852.3|5866.5|5860.5|5866.5|5860.5|5858.3|5852.3|8
1633046770000|2021-10-01 00:06:10|5866.3|5860.3|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|9
1633046780000|2021-10-01 00:06:20|5865.6|5859.6|5868.6|5862.6|5868.6|5862.6|5865.3|5859.3|11
1633046790000|2021-10-01 00:06:30|5868.9|5862.9|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|42
1633046800000|2021-10-01 00:06:40|5870|5864|5870.5|5864.5|5870.5|5864.5|5870|5864|1
1633046810000|2021-10-01 00:06:50|||||||||2
1633046820000|2021-10-01 00:07:00|5871.5|5865.5|5871|5865|5872|5866|5871|5865|47
1633046830000|2021-10-01 00:07:10|5871.5|5865.5|5871.2|5865.2|5872.7|5866.7|5871.2|5865.2|8
1633046840000|2021-10-01 00:07:20|5870.7|5864.7|5871.2|5865.2|5871.5|5865.5|5870.7|5864.7|5
1633046850000|2021-10-01 00:07:30|5871.5|5865.5|5870.2|5864.2|5871.5|5865.5|5870.2|5864.2|2
1633046860000|2021-10-01 00:07:40|5869.8|5863.8|5868.8|5862.8|5869.8|5863.8|5868.8|5862.8|8
1633046870000|2021-10-01 00:07:50|5869|5863|5869.5|5863.5|5869.7|5863.7|5869|5863|18
1633046880000|2021-10-01 00:08:00|5870.2|5864.2|5871.8|5865.8|5872.8|5866.8|5870.2|5864.2|13
1633046890000|2021-10-01 00:08:10|5871.2|5865.2|5872.8|5866.8|5872.8|5866.8|5869.8|5863.8|24
1633046900000|2021-10-01 00:08:20|5873.9|5867.9|5872|5866|5875.1|5869.1|5870.5|5864.5|61
1633046910000|2021-10-01 00:08:30|5871.7|5865.7|5871.8|5865.8|5871.8|5865.8|5871.5|5865.5|41
1633046920000|2021-10-01 00:08:40|5871.6|5865.6|5872.1|5866.1|5874.6|5868.6|5871.3|5865.3|23
1633046930000|2021-10-01 00:08:50|||||||||1
1633046940000|2021-10-01 00:09:00|5872.8|5866.8|5874.6|5868.6|5874.6|5868.6|5872.1|5866.1|24
1633046950000|2021-10-01 00:09:10|5873.6|5867.6|5872.3|5866.3|5873.6|5867.6|5870.6|5864.6|4
1633046960000|2021-10-01 00:09:20|5872.5|5866.5|5872|5866|5872.8|5866.8|5872|5866|0
1633046970000|2021-10-01 00:09:30|5872.8|5866.8|5873.5|5867.5|5873.5|5867.5|5872.8|5866.8|4
1633046980000|2021-10-01 00:09:40|5873|5867|5872.5|5866.5|5873|5867|5872.5|5866.5|2
1633046990000|2021-10-01 00:09:50|5872|5866|5873.5|5867.5|5873.5|5867.5|5872|5866|2
1633047000000|2021-10-01 00:10:00|5874|5868|5874|5868|5874|5868|5874|5868|2
1633047010000|2021-10-01 00:10:10|5873.7|5867.7|5873|5867|5873.7|5867.7|5873|5867|0
1633047030000|2021-10-01 00:10:30|5872.7|5866.7|5871.5|5865.5|5872.7|5866.7|5871.5|5865.5|8
1633047040000|2021-10-01 00:10:40|5871.7|5865.7|5874|5868|5874|5868|5871.7|5865.7|2
1633047050000|2021-10-01 00:10:50|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|0
1633047060000|2021-10-01 00:11:00|5875|5869|5871.7|5865.7|5875|5869|5871.7|5865.7|9
1633047070000|2021-10-01 00:11:10|5871.8|5865.8|5872.2|5866.2|5872.2|5866.2|5871.8|5865.8|0
1633047080000|2021-10-01 00:11:20|5872.7|5866.7|5873.3|5867.3|5873.8|5867.8|5872.7|5866.7|6
1633047090000|2021-10-01 00:11:30|5873.8|5867.8|5873.8|5867.8|5874.3|5868.3|5873.8|5867.8|20
1633047100000|2021-10-01 00:11:40|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|3
1633047110000|2021-10-01 00:11:50|5874.3|5868.3|5873.8|5867.8|5874.3|5868.3|5873.8|5867.8|0
1633047120000|2021-10-01 00:12:00|5873.7|5867.7|5874.5|5868.5|5874.5|5868.5|5873.7|5867.7|2
1633047130000|2021-10-01 00:12:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1633047140000|2021-10-01 00:12:20|||||||||1
1633047150000|2021-10-01 00:12:30|5874.4|5868.4|5872.3|5866.3|5874.4|5868.4|5872.3|5866.3|10
1633047160000|2021-10-01 00:12:40|5872.5|5866.5|5871.8|5865.8|5872.8|5866.8|5871.8|5865.8|4
1633047170000|2021-10-01 00:12:50|5871.5|5865.5|5871.2|5865.2|5871.7|5865.7|5870.7|5864.7|0
1633047180000|2021-10-01 00:13:00|5871.5|5865.5|5872.5|5866.5|5873.3|5867.3|5871.5|5865.5|1
1633047190000|2021-10-01 00:13:10|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|1
1633047200000|2021-10-01 00:13:20|5872.3|5866.3|5871.7|5865.7|5872.3|5866.3|5871.2|5865.2|8
1633047210000|2021-10-01 00:13:30|5871|5865|5871|5865|5871|5865|5871|5865|1
1633047220000|2021-10-01 00:13:40|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|9
1633047230000|2021-10-01 00:13:50|5872.2|5866.2|5873.7|5867.7|5873.7|5867.7|5872.2|5866.2|6
1633047240000|2021-10-01 00:14:00|5874.7|5868.7|5875.5|5869.5|5875.7|5869.7|5874.7|5868.7|5
1633047250000|2021-10-01 00:14:10|5874.8|5868.8|5874|5868|5874.8|5868.8|5873.7|5867.7|4
1633047260000|2021-10-01 00:14:20|5874.7|5868.7|5876|5870|5878|5872|5874.7|5868.7|13
1633047270000|2021-10-01 00:14:30|5875.8|5869.8|5875.3|5869.3|5875.8|5869.8|5875.3|5869.3|5
1633047280000|2021-10-01 00:14:40|5875.7|5869.7|5875.8|5869.8|5877.4|5871.4|5875.3|5869.3|3
1633047290000|2021-10-01 00:14:50|||||||||1
1633047300000|2021-10-01 00:15:00|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.3|5869.3|3
1633047310000|2021-10-01 00:15:10|5877.2|5871.2|5877|5871|5877.5|5871.5|5877|5871|8
1633047320000|2021-10-01 00:15:20|5877.5|5871.5|5877|5871|5877.8|5871.8|5877|5871|4
1633047330000|2021-10-01 00:15:30|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1633047350000|2021-10-01 00:15:50|5877.3|5871.3|5877|5871|5877.3|5871.3|5877|5871|0
1633047360000|2021-10-01 00:16:00|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|0
1633047370000|2021-10-01 00:16:10|5876.5|5870.5|5878.3|5872.3|5878.3|5872.3|5876.5|5870.5|3
1633047380000|2021-10-01 00:16:20|5878|5872|5877.2|5871.2|5878|5872|5877.2|5871.2|0
1633047390000|2021-10-01 00:16:30|5877|5871|5877|5871|5877|5871|5877|5871|0
1633047400000|2021-10-01 00:16:40|5877.3|5871.3|5875.5|5869.5|5877.3|5871.3|5875.2|5869.2|0
1633047410000|2021-10-01 00:16:50|5875|5869|5875|5869|5875|5869|5875|5869|2
1633047420000|2021-10-01 00:17:00|||||||||1
1633047430000|2021-10-01 00:17:10|5874.8|5868.8|5874.8|5868.8|5875.3|5869.3|5874.5|5868.5|17
1633047440000|2021-10-01 00:17:20|5875|5869|5875|5869|5875|5869|5875|5869|1
1633047480000|2021-10-01 00:18:00|5871|5865|5870.5|5864.5|5871|5865|5870.5|5864.5|11
1633047490000|2021-10-01 00:18:10|5871.5|5865.5|5871.8|5865.8|5871.8|5865.8|5871.5|5865.5|3
1633047500000|2021-10-01 00:18:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1633047510000|2021-10-01 00:18:30|||||||||7
1633047520000|2021-10-01 00:18:40|5872|5866|5872|5866|5872|5866|5872|5866|1
1633047540000|2021-10-01 00:19:00|5871|5865|5871.5|5865.5|5871.5|5865.5|5871|5865|1
1633047560000|2021-10-01 00:19:20|5871.1|5865.1|5868.3|5862.3|5871.1|5865.1|5868.3|5862.3|7
1633047570000|2021-10-01 00:19:30|5868|5862|5868|5862|5868|5862|5868|5862|1
1633047580000|2021-10-01 00:19:40|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1633047590000|2021-10-01 00:19:50|5867.9|5861.9|5867.3|5861.3|5867.9|5861.9|5867.3|5861.3|2
1633047600000|2021-10-01 00:20:00|5867.1|5861.1|5867.4|5861.4|5867.6|5861.6|5867.1|5861.1|11
1633047610000|2021-10-01 00:20:10|5867.7|5861.7|5867.4|5861.4|5867.9|5861.9|5867.4|5861.4|3
1633047620000|2021-10-01 00:20:20|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|1
1633047630000|2021-10-01 00:20:30|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|1
1633047640000|2021-10-01 00:20:40|5866|5860|5865.5|5859.5|5866|5860|5865.5|5859.5|1
1633047660000|2021-10-01 00:21:00|5864.9|5858.9|5863.5|5857.5|5864.9|5858.9|5863.5|5857.5|2
1633047670000|2021-10-01 00:21:10|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|4
1633047680000|2021-10-01 00:21:20|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|2
1633047690000|2021-10-01 00:21:30|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5861.3|5855.3|2
1633047700000|2021-10-01 00:21:40|5860.8|5854.8|5860.5|5854.5|5860.8|5854.8|5860.5|5854.5|5
1633047710000|2021-10-01 00:21:50|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|1
1633047720000|2021-10-01 00:22:00|5860.5|5854.5|5861.5|5855.5|5861.5|5855.5|5860.3|5854.3|3
1633047730000|2021-10-01 00:22:10|5860.5|5854.5|5856.6|5850.6|5860.5|5854.5|5856.6|5850.6|21
1633047740000|2021-10-01 00:22:20|5856|5850|5858.3|5852.3|5858.3|5852.3|5856|5850|5
1633047750000|2021-10-01 00:22:30|5858.8|5852.8|5858.8|5852.8|5859.3|5853.3|5858.8|5852.8|0
1633047760000|2021-10-01 00:22:40|5859|5853|5858.8|5852.8|5859.3|5853.3|5858.2|5852.2|1
1633047770000|2021-10-01 00:22:50|5858.3|5852.3|5857.8|5851.8|5858.6|5852.6|5857.8|5851.8|4
1633047780000|2021-10-01 00:23:00|5858.3|5852.3|5858.6|5852.6|5858.6|5852.6|5858.3|5852.3|1
1633047790000|2021-10-01 00:23:10|5859.1|5853.1|5860.6|5854.6|5860.6|5854.6|5859|5853|2
1633047820000|2021-10-01 00:23:40|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|1
1633047830000|2021-10-01 00:23:50|5859.5|5853.5|5859.7|5853.7|5859.7|5853.7|5859|5853|78
1633047840000|2021-10-01 00:24:00|5860|5854|5859.9|5853.9|5860|5854|5859.6|5853.6|163
1633047850000|2021-10-01 00:24:10|5858.6|5852.6|5853.3|5847.3|5858.6|5852.6|5853.3|5847.3|243
1633047860000|2021-10-01 00:24:20|5853.8|5847.8|5853|5847|5854|5848|5853|5847|8
1633047870000|2021-10-01 00:24:30|5852.8|5846.8|5853|5847|5853|5847|5852.8|5846.8|11
1633047880000|2021-10-01 00:24:40|||||||||2
1633047890000|2021-10-01 00:24:50|5852.5|5846.5|5850.3|5844.3|5852.5|5846.5|5850.3|5844.3|5
1633047900000|2021-10-01 00:25:00|5850|5844|5850.3|5844.3|5850.3|5844.3|5850|5844|5
1633047910000|2021-10-01 00:25:10|5850|5844|5850.3|5844.3|5850.3|5844.3|5850|5844|3
1633047920000|2021-10-01 00:25:20|5850.6|5844.6|5849.8|5843.8|5850.6|5844.6|5849.8|5843.8|1
1633047930000|2021-10-01 00:25:30|5849.5|5843.5|5850.3|5844.3|5850.3|5844.3|5849.5|5843.5|2
1633047950000|2021-10-01 00:25:50|5850.8|5844.8|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|9
1633047960000|2021-10-01 00:26:00|5850.6|5844.6|5850.8|5844.8|5850.8|5844.8|5850.6|5844.6|0
1633047970000|2021-10-01 00:26:10|5850.3|5844.3|5850|5844|5850.3|5844.3|5850|5844|4
1633047980000|2021-10-01 00:26:20|5855.5|5849.5|5856.3|5850.3|5856.3|5850.3|5855.5|5849.5|2
1633047990000|2021-10-01 00:26:30|5856.8|5850.8|5855.8|5849.8|5856.8|5850.8|5855.8|5849.8|1
1633048000000|2021-10-01 00:26:40|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1633048010000|2021-10-01 00:26:50|5855|5849|5854.5|5848.5|5855|5849|5854.5|5848.5|0
1633048030000|2021-10-01 00:27:10|5854.1|5848.1|5855.5|5849.5|5855.5|5849.5|5854.1|5848.1|1
1633048040000|2021-10-01 00:27:20|5853.5|5847.5|5852.5|5846.5|5853.5|5847.5|5852|5846|1
1633048050000|2021-10-01 00:27:30|5852|5846|5850.6|5844.6|5852|5846|5850.6|5844.6|1
1633048060000|2021-10-01 00:27:40|5850.5|5844.5|5853.5|5847.5|5853.5|5847.5|5850.5|5844.5|0
1633048070000|2021-10-01 00:27:50|5853.6|5847.6|5852.6|5846.6|5853.6|5847.6|5852.6|5846.6|113
1633048080000|2021-10-01 00:28:00|5851.3|5845.3|5853|5847|5853|5847|5850.9|5844.9|6
1633048090000|2021-10-01 00:28:10|5853.8|5847.8|5854.6|5848.6|5854.6|5848.6|5853.8|5847.8|2
1633048100000|2021-10-01 00:28:20|||||||||1
1633048110000|2021-10-01 00:28:30|5855.3|5849.3|5855.6|5849.6|5856|5850|5855.3|5849.3|7
1633048120000|2021-10-01 00:28:40|5856|5850|5855.6|5849.6|5856|5850|5855.6|5849.6|1
1633048130000|2021-10-01 00:28:50|5855.3|5849.3|5855.1|5849.1|5855.5|5849.5|5854.3|5848.3|2
1633048140000|2021-10-01 00:29:00|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|0
1633048150000|2021-10-01 00:29:10|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1633048170000|2021-10-01 00:29:30|5854.3|5848.3|5855.1|5849.1|5855.1|5849.1|5854.3|5848.3|1
1633048180000|2021-10-01 00:29:40|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|0
1633048190000|2021-10-01 00:29:50|5855.5|5849.5|5855.6|5849.6|5855.6|5849.6|5855.5|5849.5|0
1633048210000|2021-10-01 00:30:10|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|2
1633048220000|2021-10-01 00:30:20|5854.6|5848.6|5853.6|5847.6|5854.6|5848.6|5853.6|5847.6|0
1633048230000|2021-10-01 00:30:30|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|1
1633048240000|2021-10-01 00:30:40|5854.6|5848.6|5855.6|5849.6|5855.6|5849.6|5854.6|5848.6|0
1633048250000|2021-10-01 00:30:50|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|0
1633048260000|2021-10-01 00:31:00|5856|5850|5856.1|5850.1|5856.1|5850.1|5856|5850|0
1633048270000|2021-10-01 00:31:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|2
1633048290000|2021-10-01 00:31:30|5857.3|5851.3|5859|5853|5859|5853|5857.3|5851.3|3
1633048300000|2021-10-01 00:31:40|5858.6|5852.6|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1633048310000|2021-10-01 00:31:50|5857.8|5851.8|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|0
1633048320000|2021-10-01 00:32:00|||||||||2
1633048340000|2021-10-01 00:32:20|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.5|5852.5|0
1633048350000|2021-10-01 00:32:30|5859.6|5853.6|5859.3|5853.3|5859.6|5853.6|5859|5853|3
1633048360000|2021-10-01 00:32:40|5859.6|5853.6|5859.5|5853.5|5860.5|5854.5|5859.5|5853.5|2
1633048370000|2021-10-01 00:32:50|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|2
1633048390000|2021-10-01 00:33:10|5857.3|5851.3|5858.5|5852.5|5858.5|5852.5|5857.3|5851.3|1
1633048410000|2021-10-01 00:33:30|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.6|5851.6|5
1633048420000|2021-10-01 00:33:40|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|7
1633048430000|2021-10-01 00:33:50|5857.3|5851.3|5854|5848|5857.3|5851.3|5854|5848|2
1633048440000|2021-10-01 00:34:00|5854.1|5848.1|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|0
1633048460000|2021-10-01 00:34:20|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1633048470000|2021-10-01 00:34:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1633048480000|2021-10-01 00:34:40|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5853.3|5847.3|1
1633048500000|2021-10-01 00:35:00|5854.5|5848.5|5855.1|5849.1|5855.1|5849.1|5854.5|5848.5|1
1633048510000|2021-10-01 00:35:10|5855|5849|5855|5849|5855|5849|5854.5|5848.5|1
1633048520000|2021-10-01 00:35:20|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1633048530000|2021-10-01 00:35:30|||||||||10
1633048540000|2021-10-01 00:35:40|5854.1|5848.1|5854.5|5848.5|5854.5|5848.5|5853.3|5847.3|9
1633048550000|2021-10-01 00:35:50|5853.6|5847.6|5853|5847|5853.6|5847.6|5853|5847|1
1633048570000|2021-10-01 00:36:10|5852.8|5846.8|5853|5847|5853.5|5847.5|5852.8|5846.8|0
1633048580000|2021-10-01 00:36:20|5853.3|5847.3|5853.1|5847.1|5853.3|5847.3|5853.1|5847.1|20
1633048600000|2021-10-01 00:36:40|5852.8|5846.8|5852.6|5846.6|5852.8|5846.8|5852.6|5846.6|4
1633048610000|2021-10-01 00:36:50|5852.8|5846.8|5852.6|5846.6|5852.8|5846.8|5852.6|5846.6|8
1633048620000|2021-10-01 00:37:00|5852.5|5846.5|5852.8|5846.8|5852.8|5846.8|5852.5|5846.5|0
1633048630000|2021-10-01 00:37:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|6
1633048640000|2021-10-01 00:37:20|5852|5846|5851.5|5845.5|5852|5846|5851.5|5845.5|1
1633048650000|2021-10-01 00:37:30|5850.5|5844.5|5849.5|5843.5|5850.5|5844.5|5849.5|5843.5|1
1633048660000|2021-10-01 00:37:40|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849|5843|10
1633048670000|2021-10-01 00:37:50|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5
1633048680000|2021-10-01 00:38:00|5847.1|5841.1|5847.2|5841.2|5847.3|5841.3|5846.3|5840.3|11
1633048700000|2021-10-01 00:38:20|5847.5|5841.5|5848|5842|5848|5842|5847.5|5841.5|1
1633048710000|2021-10-01 00:38:30|5848.2|5842.2|5848|5842|5848.2|5842.2|5848|5842|5
1633048720000|2021-10-01 00:38:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|7
1633048730000|2021-10-01 00:38:50|5848.5|5842.5|5848.7|5842.7|5848.7|5842.7|5848.5|5842.5|1
1633048740000|2021-10-01 00:39:00|5848.5|5842.5|5848.7|5842.7|5848.7|5842.7|5848.5|5842.5|0
1633048760000|2021-10-01 00:39:20|5849.4|5843.4|5849.7|5843.7|5849.7|5843.7|5849.4|5843.4|0
1633048770000|2021-10-01 00:39:30|5848.5|5842.5|5849.7|5843.7|5849.7|5843.7|5847.7|5841.7|1
1633048780000|2021-10-01 00:39:40|5850|5844|5849.7|5843.7|5850|5844|5849.7|5843.7|0
1633048800000|2021-10-01 00:40:00|5850|5844|5850|5844|5850|5844|5849.7|5843.7|0
1633048810000|2021-10-01 00:40:10|5849.5|5843.5|5849.2|5843.2|5849.5|5843.5|5849.2|5843.2|0
1633048840000|2021-10-01 00:40:40|5848.7|5842.7|5848.5|5842.5|5848.7|5842.7|5848.5|5842.5|0
1633048850000|2021-10-01 00:40:50|5847.7|5841.7|5847.2|5841.2|5847.7|5841.7|5847.2|5841.2|1
1633048860000|2021-10-01 00:41:00|5846.9|5840.9|5845.7|5839.7|5847.5|5841.5|5845.7|5839.7|5
1633048880000|2021-10-01 00:41:20|5845.9|5839.9|5846.7|5840.7|5846.7|5840.7|5845.9|5839.9|1
1633048890000|2021-10-01 00:41:30|5846.9|5840.9|5846.4|5840.4|5846.9|5840.9|5846.4|5840.4|86
1633048900000|2021-10-01 00:41:40|5846.9|5840.9|5846.4|5840.4|5846.9|5840.9|5846.4|5840.4|0
1633048910000|2021-10-01 00:41:50|5846.6|5840.6|5846.6|5840.6|5846.8|5840.8|5846.6|5840.6|157
1633048920000|2021-10-01 00:42:00|5847|5841|5843|5837|5847|5841|5843|5837|36
1633048930000|2021-10-01 00:42:10|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1633048940000|2021-10-01 00:42:20|5843.1|5837.1|5842.8|5836.8|5843.1|5837.1|5842.3|5836.3|153
1633048950000|2021-10-01 00:42:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|6
1633048960000|2021-10-01 00:42:40|||||||||1
1633049010000|2021-10-01 00:43:30|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|1
1633049020000|2021-10-01 00:43:40|5842.8|5836.8|5842.6|5836.6|5842.8|5836.8|5842.6|5836.6|3
1633049030000|2021-10-01 00:43:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1633049040000|2021-10-01 00:44:00|5839.3|5833.3|5837.3|5831.3|5839.8|5833.8|5837.3|5831.3|16
1633049050000|2021-10-01 00:44:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1633049060000|2021-10-01 00:44:20|5837.3|5831.3|5838.1|5832.1|5838.1|5832.1|5837.3|5831.3|1
1633049070000|2021-10-01 00:44:30|5839.5|5833.5|5841.3|5835.3|5842|5836|5839.5|5833.5|4
1633049090000|2021-10-01 00:44:50|5841.6|5835.6|5841.3|5835.3|5841.6|5835.6|5841.3|5835.3|0
1633049110000|2021-10-01 00:45:10|5841|5835|5840|5834|5841|5835|5840|5834|3
1633049140000|2021-10-01 00:45:40|5839.5|5833.5|5838.8|5832.8|5839.5|5833.5|5838.8|5832.8|0
1633049150000|2021-10-01 00:45:50|5838.2|5832.2|5838.8|5832.8|5839.3|5833.3|5838.2|5832.2|1
1633049160000|2021-10-01 00:46:00|5838|5832|5836.6|5830.6|5838|5832|5836.2|5830.2|73
1633049170000|2021-10-01 00:46:10|||||||||1
1633049190000|2021-10-01 00:46:30|5835.3|5829.3|5834.9|5828.9|5835.3|5829.3|5834.3|5828.3|93
1633049200000|2021-10-01 00:46:40|5834.8|5828.8|5834.9|5828.9|5834.9|5828.9|5834.8|5828.8|4
1633049210000|2021-10-01 00:46:50|5834.8|5828.8|5834.9|5828.9|5834.9|5828.9|5834.8|5828.8|14
1633049220000|2021-10-01 00:47:00|5834.2|5828.2|5830.9|5824.9|5834.2|5828.2|5829.9|5823.9|12
1633049230000|2021-10-01 00:47:10|5830.4|5824.4|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|24
1633049240000|2021-10-01 00:47:20|||||||||2
1633049250000|2021-10-01 00:47:30|5830.6|5824.6|5830.4|5824.4|5830.6|5824.6|5830.4|5824.4|0
1633049260000|2021-10-01 00:47:40|||||||||6
1633049270000|2021-10-01 00:47:50|||||||||11
1633049280000|2021-10-01 00:48:00|||||||||34
1633049290000|2021-10-01 00:48:10|5830.1|5824.1|5830.4|5824.4|5830.9|5824.9|5829.9|5823.9|1
1633049300000|2021-10-01 00:48:20|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1633049310000|2021-10-01 00:48:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|1
1633049320000|2021-10-01 00:48:40|5830.1|5824.1|5831.6|5825.6|5831.9|5825.9|5830.1|5824.1|9
1633049330000|2021-10-01 00:48:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.3|5825.3|15
1633049340000|2021-10-01 00:49:00|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1633049350000|2021-10-01 00:49:10|5832.4|5826.4|5830.9|5824.9|5832.4|5826.4|5830.9|5824.9|0
1633049360000|2021-10-01 00:49:20|5831.6|5825.6|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|0
1633049380000|2021-10-01 00:49:40|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633049390000|2021-10-01 00:49:50|5832.6|5826.6|5832.9|5826.9|5832.9|5826.9|5832.6|5826.6|0
1633049400000|2021-10-01 00:50:00|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|2
1633049420000|2021-10-01 00:50:20|5835.4|5829.4|5834.4|5828.4|5835.4|5829.4|5834.4|5828.4|5
1633049430000|2021-10-01 00:50:30|5834.9|5828.9|5835.9|5829.9|5835.9|5829.9|5834.9|5828.9|0
1633049440000|2021-10-01 00:50:40|5836.8|5830.8|5835.6|5829.6|5838.8|5832.8|5835.6|5829.6|10
1633049450000|2021-10-01 00:50:50|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|0
1633049460000|2021-10-01 00:51:00|5834.8|5828.8|5834.6|5828.6|5835.3|5829.3|5834.6|5828.6|7
1633049470000|2021-10-01 00:51:10|5834.9|5828.9|5835.6|5829.6|5835.6|5829.6|5834.9|5828.9|0
1633049480000|2021-10-01 00:51:20|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|1
1633049490000|2021-10-01 00:51:30|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1633049500000|2021-10-01 00:51:40|5834.4|5828.4|5832.9|5826.9|5834.4|5828.4|5832.9|5826.9|2
1633049510000|2021-10-01 00:51:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633049520000|2021-10-01 00:52:00|5832.1|5826.1|5831.3|5825.3|5832.1|5826.1|5829.9|5823.9|22
1633049530000|2021-10-01 00:52:10|5831.4|5825.4|5830.9|5824.9|5831.4|5825.4|5830.9|5824.9|0
1633049540000|2021-10-01 00:52:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633049560000|2021-10-01 00:52:40|5832.3|5826.3|5833.9|5827.9|5833.9|5827.9|5832.3|5826.3|3
1633049570000|2021-10-01 00:52:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|1
1633049600000|2021-10-01 00:53:20|5833.9|5827.9|5834.3|5828.3|5834.3|5828.3|5833.9|5827.9|0
1633049610000|2021-10-01 00:53:30|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.1|5827.1|0
1633049620000|2021-10-01 00:53:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1633049630000|2021-10-01 00:53:50|5835.6|5829.6|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|1
1633049640000|2021-10-01 00:54:00|5835.8|5829.8|5835.9|5829.9|5836.3|5830.3|5835.4|5829.4|0
1633049650000|2021-10-01 00:54:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|4
1633049660000|2021-10-01 00:54:20|||||||||4
1633049670000|2021-10-01 00:54:30|5835.9|5829.9|5836.6|5830.6|5837.1|5831.1|5835.9|5829.9|2
1633049680000|2021-10-01 00:54:40|5836.1|5830.1|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|1
1633049690000|2021-10-01 00:54:50|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|1
1633049700000|2021-10-01 00:55:00|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1633049720000|2021-10-01 00:55:20|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|0
1633049750000|2021-10-01 00:55:50|5836.3|5830.3|5839.9|5833.9|5840.1|5834.1|5836.3|5830.3|3
1633049760000|2021-10-01 00:56:00|5839.8|5833.8|5838.9|5832.9|5840.1|5834.1|5838.9|5832.9|2
1633049770000|2021-10-01 00:56:10|5840.1|5834.1|5838.6|5832.6|5840.1|5834.1|5838.6|5832.6|6
1633049780000|2021-10-01 00:56:20|||||||||9
1633049790000|2021-10-01 00:56:30|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1633049830000|2021-10-01 00:57:10|5838.1|5832.1|5838.8|5832.8|5838.8|5832.8|5838.1|5832.1|1
1633049840000|2021-10-01 00:57:20|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1633049890000|2021-10-01 00:58:10|5839.6|5833.6|5840.4|5834.4|5840.4|5834.4|5838.9|5832.9|1
1633049940000|2021-10-01 00:59:00|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1633049980000|2021-10-01 00:59:40|5840.6|5834.6|5839.4|5833.4|5840.6|5834.6|5839.4|5833.4|1
1633049990000|2021-10-01 00:59:50|5839.1|5833.1|5840.9|5834.9|5840.9|5834.9|5838.4|5832.4|1
1633050000000|2021-10-01 01:00:00|5840.6|5834.6|5840.9|5834.9|5840.9|5834.9|5840.6|5834.6|0
1633050010000|2021-10-01 01:00:10|5840.6|5834.6|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|1
1633050020000|2021-10-01 01:00:20|5841.3|5835.3|5840.9|5834.9|5841.3|5835.3|5840.9|5834.9|0
1633050030000|2021-10-01 01:00:30|5841.6|5835.6|5840.9|5834.9|5841.9|5835.9|5840.4|5834.4|1
1633050060000|2021-10-01 01:01:00|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.9|5833.9|0
1633050070000|2021-10-01 01:01:10|5839|5833|5835.9|5829.9|5839|5833|5835.9|5829.9|6
1633050080000|2021-10-01 01:01:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1633050090000|2021-10-01 01:01:30|5836.1|5830.1|5835.6|5829.6|5836.4|5830.4|5835.6|5829.6|1
1633050100000|2021-10-01 01:01:40|5835.8|5829.8|5836.1|5830.1|5836.1|5830.1|5835.8|5829.8|1
1633050110000|2021-10-01 01:01:50|5835.8|5829.8|5835.6|5829.6|5835.8|5829.8|5835.6|5829.6|0
1633050120000|2021-10-01 01:02:00|5833.9|5827.9|5830.9|5824.9|5833.9|5827.9|5830.9|5824.9|12
1633050130000|2021-10-01 01:02:10|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|7
1633050140000|2021-10-01 01:02:20|||||||||1
1633050150000|2021-10-01 01:02:30|5831.9|5825.9|5829.9|5823.9|5831.9|5825.9|5829.9|5823.9|3
1633050170000|2021-10-01 01:02:50|5830.3|5824.3|5831.4|5825.4|5832.1|5826.1|5830.3|5824.3|2
1633050180000|2021-10-01 01:03:00|5831.1|5825.1|5830.4|5824.4|5831.1|5825.1|5830.4|5824.4|0
1633050210000|2021-10-01 01:03:30|5830.3|5824.3|5830.9|5824.9|5831.9|5825.9|5829.9|5823.9|3
1633050220000|2021-10-01 01:03:40|5830.1|5824.1|5829.9|5823.9|5830.1|5824.1|5829.9|5823.9|1
1633050230000|2021-10-01 01:03:50|5830.4|5824.4|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|7
1633050240000|2021-10-01 01:04:00|5830.1|5824.1|5831.1|5825.1|5831.1|5825.1|5830.1|5824.1|43
1633050250000|2021-10-01 01:04:10|5830.8|5824.8|5830.1|5824.1|5830.8|5824.8|5830.1|5824.1|2
1633050270000|2021-10-01 01:04:30|5831.1|5825.1|5831.8|5825.8|5833.1|5827.1|5831.1|5825.1|2
1633050280000|2021-10-01 01:04:40|5830.8|5824.8|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|1
1633050300000|2021-10-01 01:05:00|5830.9|5824.9|5830.3|5824.3|5831|5825|5830.3|5824.3|2
1633050310000|2021-10-01 01:05:10|||||||||1
1633050320000|2021-10-01 01:05:20|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|3
1633050340000|2021-10-01 01:05:40|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|1
1633050350000|2021-10-01 01:05:50|||||||||2
1633050380000|2021-10-01 01:06:20|||||||||2
1633050400000|2021-10-01 01:06:40|5830.6|5824.6|5830.5|5824.5|5831.5|5825.5|5830.3|5824.3|3
1633050410000|2021-10-01 01:06:50|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|1
1633050420000|2021-10-01 01:07:00|5831.8|5825.8|5832.3|5826.3|5832.3|5826.3|5831.8|5825.8|2
1633050430000|2021-10-01 01:07:10|5832|5826|5830.8|5824.8|5832|5826|5830.8|5824.8|1
1633050450000|2021-10-01 01:07:30|5830.5|5824.5|5830.3|5824.3|5830.5|5824.5|5830.3|5824.3|1
1633050460000|2021-10-01 01:07:40|||||||||2
1633050470000|2021-10-01 01:07:50|||||||||3
1633050480000|2021-10-01 01:08:00|||||||||3
1633050490000|2021-10-01 01:08:10|||||||||12
1633050500000|2021-10-01 01:08:20|||||||||3
1633050510000|2021-10-01 01:08:30|5827.3|5821.3|5822.8|5816.8|5827.3|5821.3|5822.3|5816.3|15
1633050520000|2021-10-01 01:08:40|5822.5|5816.5|5822.3|5816.3|5822.5|5816.5|5822.3|5816.3|0
1633050540000|2021-10-01 01:09:00|5823.5|5817.5|5822.8|5816.8|5824.3|5818.3|5822.8|5816.8|5
1633050570000|2021-10-01 01:09:30|5825.3|5819.3|5823.8|5817.8|5825.3|5819.3|5823.8|5817.8|2
1633050590000|2021-10-01 01:09:50|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1633050600000|2021-10-01 01:10:00|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633050610000|2021-10-01 01:10:10|5823|5817|5823.3|5817.3|5825.3|5819.3|5823|5817|2
1633050620000|2021-10-01 01:10:20|5823|5817|5822.3|5816.3|5823|5817|5822.3|5816.3|0
1633050630000|2021-10-01 01:10:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|2
1633050640000|2021-10-01 01:10:40|5823.5|5817.5|5825.8|5819.8|5825.8|5819.8|5823.5|5817.5|2
1633050650000|2021-10-01 01:10:50|5825.1|5819.1|5823.8|5817.8|5825.1|5819.1|5823.8|5817.8|0
1633050680000|2021-10-01 01:11:20|5823|5817|5823|5817|5823|5817|5823|5817|0
1633050690000|2021-10-01 01:11:30|5822.7|5816.7|5822.3|5816.3|5823.4|5817.4|5822.3|5816.3|28
1633050700000|2021-10-01 01:11:40|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|12
1633050710000|2021-10-01 01:11:50|5823|5817|5823.1|5817.1|5823.3|5817.3|5822.8|5816.8|0
1633050720000|2021-10-01 01:12:00|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1633050750000|2021-10-01 01:12:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633050760000|2021-10-01 01:12:40|||||||||1
1633050810000|2021-10-01 01:13:30|||||||||5
1633050830000|2021-10-01 01:13:50|5822.3|5816.3|5823.3|5817.3|5823.5|5817.5|5822.3|5816.3|1
1633050840000|2021-10-01 01:14:00|5823|5817|5823.3|5817.3|5823.3|5817.3|5823|5817|0
1633050850000|2021-10-01 01:14:10|5823.1|5817.1|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1633050860000|2021-10-01 01:14:20|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1633050880000|2021-10-01 01:14:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1633050890000|2021-10-01 01:14:50|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633050910000|2021-10-01 01:15:10|5823.3|5817.3|5824.3|5818.3|5824.3|5818.3|5823.3|5817.3|0
1633050920000|2021-10-01 01:15:20|||||||||1
1633050930000|2021-10-01 01:15:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633050940000|2021-10-01 01:15:40|5824.3|5818.3|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|0
1633050950000|2021-10-01 01:15:50|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1633050960000|2021-10-01 01:16:00|5824.3|5818.3|5824.5|5818.5|5824.8|5818.8|5824.3|5818.3|0
1633050970000|2021-10-01 01:16:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|2
1633051010000|2021-10-01 01:16:50|5824|5818|5826.3|5820.3|5826.8|5820.8|5824|5818|1
1633051020000|2021-10-01 01:17:00|5825.8|5819.8|5826|5820|5826|5820|5825.7|5819.7|0
1633051030000|2021-10-01 01:17:10|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826|5820|0
1633051040000|2021-10-01 01:17:20|5826|5820|5826|5820|5826|5820|5826|5820|0
1633051050000|2021-10-01 01:17:30|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1633051060000|2021-10-01 01:17:40|5826|5820|5825.5|5819.5|5826|5820|5825.5|5819.5|0
1633051070000|2021-10-01 01:17:50|5826|5820|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|0
1633051080000|2021-10-01 01:18:00|5825.5|5819.5|5825.3|5819.3|5825.5|5819.5|5825.3|5819.3|0
1633051090000|2021-10-01 01:18:10|5825|5819|5825.3|5819.3|5825.3|5819.3|5825|5819|0
1633051110000|2021-10-01 01:18:30|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1633051130000|2021-10-01 01:18:50|5825|5819|5825.3|5819.3|5825.3|5819.3|5825|5819|1
1633051170000|2021-10-01 01:19:30|5824.7|5818.7|5824.3|5818.3|5824.7|5818.7|5824.3|5818.3|0
1633051190000|2021-10-01 01:19:50|5824.5|5818.5|5824.8|5818.8|5824.8|5818.8|5824.5|5818.5|2
1633051230000|2021-10-01 01:20:30|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|1
1633051240000|2021-10-01 01:20:40|5824.5|5818.5|5824.5|5818.5|5825.1|5819.1|5824.1|5818.1|1
1633051250000|2021-10-01 01:20:50|5824.8|5818.8|5826|5820|5827.8|5821.8|5824.8|5818.8|2
1633051260000|2021-10-01 01:21:00|5825.5|5819.5|5825.5|5819.5|5826|5820|5825.5|5819.5|0
1633051290000|2021-10-01 01:21:30|5825.2|5819.2|5825|5819|5825.2|5819.2|5825|5819|0
1633051320000|2021-10-01 01:22:00|5823.3|5817.3|5823|5817|5823.3|5817.3|5823|5817|4
1633051330000|2021-10-01 01:22:10|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|0
1633051340000|2021-10-01 01:22:20|5823|5817|5825.3|5819.3|5825.3|5819.3|5823|5817|4
1633051350000|2021-10-01 01:22:30|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|3
1633051360000|2021-10-01 01:22:40|5825.5|5819.5|5825.3|5819.3|5825.5|5819.5|5825.3|5819.3|0
1633051380000|2021-10-01 01:23:00|5824.3|5818.3|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|3
1633051390000|2021-10-01 01:23:10|5823.5|5817.5|5822.8|5816.8|5823.5|5817.5|5822.8|5816.8|0
1633051400000|2021-10-01 01:23:20|5823.1|5817.1|5824.3|5818.3|5824.3|5818.3|5823.1|5817.1|1
1633051420000|2021-10-01 01:23:40|5823.8|5817.8|5823.8|5817.8|5824.1|5818.1|5823.8|5817.8|0
1633051430000|2021-10-01 01:23:50|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|1
1633051440000|2021-10-01 01:24:00|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.8|5816.8|0
1633051450000|2021-10-01 01:24:10|5822.8|5816.8|5821.8|5815.8|5822.8|5816.8|5821.3|5815.3|2
1633051460000|2021-10-01 01:24:20|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|1
1633051490000|2021-10-01 01:24:50|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1633051500000|2021-10-01 01:25:00|5821.3|5815.3|5817.3|5811.3|5821.3|5815.3|5817.3|5811.3|27
1633051510000|2021-10-01 01:25:10|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.2|5810.2|27
1633051520000|2021-10-01 01:25:20|5816.2|5810.2|5816.5|5810.5|5816.5|5810.5|5816.2|5810.2|1
1633051530000|2021-10-01 01:25:30|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|2
1633051540000|2021-10-01 01:25:40|5815.8|5809.8|5815.2|5809.2|5815.8|5809.8|5814.5|5808.5|14
1633051550000|2021-10-01 01:25:50|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|0
1633051560000|2021-10-01 01:26:00|5814.6|5808.6|5814.9|5808.9|5815.5|5809.5|5814.6|5808.6|3
1633051570000|2021-10-01 01:26:10|5815.5|5809.5|5815.2|5809.2|5815.5|5809.5|5815.2|5809.2|0
1633051580000|2021-10-01 01:26:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1633051600000|2021-10-01 01:26:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|2
1633051610000|2021-10-01 01:26:50|||||||||1
1633051620000|2021-10-01 01:27:00|5815|5809|5813.7|5807.7|5815|5809|5813.5|5807.5|10
1633051630000|2021-10-01 01:27:10|5814.2|5808.2|5813.2|5807.2|5814.2|5808.2|5813.2|5807.2|4
1633051640000|2021-10-01 01:27:20|5812.8|5806.8|5812.7|5806.7|5812.9|5806.9|5812.7|5806.7|8
1633051660000|2021-10-01 01:27:40|5809.2|5803.2|5809.4|5803.4|5809.4|5803.4|5808.4|5802.4|53
1633051670000|2021-10-01 01:27:50|5809.7|5803.7|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|1
1633051680000|2021-10-01 01:28:00|5811.4|5805.4|5810.7|5804.7|5811.4|5805.4|5810.7|5804.7|3
1633051690000|2021-10-01 01:28:10|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.2|5805.2|0
1633051700000|2021-10-01 01:28:20|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|1
1633051710000|2021-10-01 01:28:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1633051730000|2021-10-01 01:28:50|5812.2|5806.2|5814|5808|5814|5808|5812.2|5806.2|8
1633051740000|2021-10-01 01:29:00|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|1
1633051760000|2021-10-01 01:29:20|5815.5|5809.5|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|0
1633051770000|2021-10-01 01:29:30|5815.4|5809.4|5814.7|5808.7|5815.4|5809.4|5814.7|5808.7|0
1633051840000|2021-10-01 01:30:40|5814.9|5808.9|5815.7|5809.7|5815.7|5809.7|5814.7|5808.7|1
1633051850000|2021-10-01 01:30:50|||||||||1
1633051880000|2021-10-01 01:31:20|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|1
1633051900000|2021-10-01 01:31:40|5817.2|5811.2|5819|5813|5819|5813|5817.2|5811.2|10
1633051940000|2021-10-01 01:32:20|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1633051950000|2021-10-01 01:32:30|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633052040000|2021-10-01 01:34:00|5818|5812|5818|5812|5818|5812|5818|5812|0
1633052050000|2021-10-01 01:34:10|5818.5|5812.5|5818.2|5812.2|5818.5|5812.5|5818.2|5812.2|0
1633052070000|2021-10-01 01:34:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|2
1633052110000|2021-10-01 01:35:10|5815.9|5809.9|5815.7|5809.7|5815.9|5809.9|5815.7|5809.7|0
1633052140000|2021-10-01 01:35:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1633052160000|2021-10-01 01:36:00|5812.2|5806.2|5811.2|5805.2|5812.2|5806.2|5811.2|5805.2|5
1633052190000|2021-10-01 01:36:30|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1633052200000|2021-10-01 01:36:40|5811.5|5805.5|5812|5806|5812|5806|5811.5|5805.5|0
1633052220000|2021-10-01 01:37:00|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5811.7|5805.7|0
1633052230000|2021-10-01 01:37:10|5812.1|5806.1|5812.7|5806.7|5812.7|5806.7|5812.1|5806.1|0
1633052250000|2021-10-01 01:37:30|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|1
1633052260000|2021-10-01 01:37:40|5813.2|5807.2|5815|5809|5815|5809|5813.2|5807.2|1
1633052270000|2021-10-01 01:37:50|5814.9|5808.9|5813.2|5807.2|5814.9|5808.9|5813.2|5807.2|1
1633052280000|2021-10-01 01:38:00|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|3
1633052330000|2021-10-01 01:38:50|5813|5807|5813|5807|5813|5807|5813|5807|1
1633052340000|2021-10-01 01:39:00|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5810.9|5804.9|3
1633052370000|2021-10-01 01:39:30|5811.9|5805.9|5811.5|5805.5|5811.9|5805.9|5811.2|5805.2|0
1633052380000|2021-10-01 01:39:40|5812.2|5806.2|5813.2|5807.2|5813.2|5807.2|5812.2|5806.2|0
1633052400000|2021-10-01 01:40:00|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5810.7|5804.7|5
1633052410000|2021-10-01 01:40:10|5811.4|5805.4|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|0
1633052420000|2021-10-01 01:40:20|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|4
1633052430000|2021-10-01 01:40:30|5810.2|5804.2|5809.9|5803.9|5810.2|5804.2|5809.9|5803.9|2
1633052450000|2021-10-01 01:40:50|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|0
1633052460000|2021-10-01 01:41:00|5809.1|5803.1|5809.4|5803.4|5809.4|5803.4|5809.1|5803.1|0
1633052470000|2021-10-01 01:41:10|5809.1|5803.1|5810.7|5804.7|5810.7|5804.7|5809.1|5803.1|0
1633052480000|2021-10-01 01:41:20|5809.1|5803.1|5809.9|5803.9|5809.9|5803.9|5809.1|5803.1|2
1633052520000|2021-10-01 01:42:00|5809.6|5803.6|5809.9|5803.9|5810|5804|5809.6|5803.6|1
1633052530000|2021-10-01 01:42:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1633052560000|2021-10-01 01:42:40|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|2
1633052580000|2021-10-01 01:43:00|5810.4|5804.4|5810.7|5804.7|5810.7|5804.7|5810.4|5804.4|2
1633052590000|2021-10-01 01:43:10|5810.1|5804.1|5811.2|5805.2|5811.2|5805.2|5810.1|5804.1|1
1633052600000|2021-10-01 01:43:20|5811.5|5805.5|5810.7|5804.7|5811.5|5805.5|5810.7|5804.7|0
1633052610000|2021-10-01 01:43:30|5811.2|5805.2|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|0
1633052620000|2021-10-01 01:43:40|5811.5|5805.5|5811.2|5805.2|5811.5|5805.5|5810.7|5804.7|0
1633052630000|2021-10-01 01:43:50|5811.7|5805.7|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|0
1633052640000|2021-10-01 01:44:00|5810.7|5804.7|5811.2|5805.2|5811.5|5805.5|5810.7|5804.7|0
1633052650000|2021-10-01 01:44:10|5811.5|5805.5|5811.2|5805.2|5811.5|5805.5|5811.2|5805.2|0
1633052660000|2021-10-01 01:44:20|5811.7|5805.7|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|0
1633052670000|2021-10-01 01:44:30|5812|5806|5811.5|5805.5|5812|5806|5811.2|5805.2|0
1633052680000|2021-10-01 01:44:40|5811.4|5805.4|5811.4|5805.4|5811.8|5805.8|5811.4|5805.4|0
1633052690000|2021-10-01 01:44:50|5811.2|5805.2|5813.7|5807.7|5813.7|5807.7|5811.2|5805.2|4
1633052700000|2021-10-01 01:45:00|5814.2|5808.2|5818.5|5812.5|5818.5|5812.5|5814.2|5808.2|11
1633052710000|2021-10-01 01:45:10|5818.2|5812.2|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|0
1633052720000|2021-10-01 01:45:20|5818.4|5812.4|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|0
1633052740000|2021-10-01 01:45:40|5818.5|5812.5|5818.7|5812.7|5818.7|5812.7|5818.5|5812.5|0
1633052750000|2021-10-01 01:45:50|5818.4|5812.4|5818.2|5812.2|5818.4|5812.4|5818.2|5812.2|0
1633052760000|2021-10-01 01:46:00|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|2
1633052770000|2021-10-01 01:46:10|5815.3|5809.3|5814.7|5808.7|5815.3|5809.3|5814.7|5808.7|0
1633052790000|2021-10-01 01:46:30|5814.9|5808.9|5814.7|5808.7|5814.9|5808.9|5814.7|5808.7|1
1633052800000|2021-10-01 01:46:40|5815|5809|5816.5|5810.5|5816.5|5810.5|5815|5809|0
1633052810000|2021-10-01 01:46:50|5816.4|5810.4|5815.7|5809.7|5816.5|5810.5|5815.7|5809.7|0
1633052820000|2021-10-01 01:47:00|5815.2|5809.2|5815.7|5809.7|5816.2|5810.2|5815.2|5809.2|1
1633052850000|2021-10-01 01:47:30|5816.7|5810.7|5815.4|5809.4|5816.7|5810.7|5815.4|5809.4|1
1633052860000|2021-10-01 01:47:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1633052900000|2021-10-01 01:48:20|5814.9|5808.9|5817.7|5811.7|5817.9|5811.9|5814.9|5808.9|2
1633052910000|2021-10-01 01:48:30|5817.9|5811.9|5817.7|5811.7|5817.9|5811.9|5817.7|5811.7|0
1633052940000|2021-10-01 01:49:00|5817.5|5811.5|5816.7|5810.7|5817.5|5811.5|5816.7|5810.7|0
1633052990000|2021-10-01 01:49:50|5817|5811|5817.2|5811.2|5817.2|5811.2|5817|5811|0
1633053000000|2021-10-01 01:50:00|5817.7|5811.7|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1633053030000|2021-10-01 01:50:30|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633053060000|2021-10-01 01:51:00|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|0
1633053090000|2021-10-01 01:51:30|5817.9|5811.9|5818.2|5812.2|5818.2|5812.2|5817.9|5811.9|0
1633053110000|2021-10-01 01:51:50|5818.5|5812.5|5818.7|5812.7|5818.7|5812.7|5818.5|5812.5|0
1633053180000|2021-10-01 01:53:00|||||||||1
1633053220000|2021-10-01 01:53:40|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1633053230000|2021-10-01 01:53:50|5819.5|5813.5|5820.7|5814.7|5820.7|5814.7|5819.5|5813.5|0
1633053250000|2021-10-01 01:54:10|5821|5815|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1633053280000|2021-10-01 01:54:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1633053380000|2021-10-01 01:56:20|5824.7|5818.7|5825.5|5819.5|5825.5|5819.5|5824.7|5818.7|24
1633053390000|2021-10-01 01:56:30|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1633053400000|2021-10-01 01:56:40|||||||||1
1633053430000|2021-10-01 01:57:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|24
1633053440000|2021-10-01 01:57:20|5833.7|5827.7|5831.5|5825.5|5834.2|5828.2|5831.5|5825.5|9
1633053460000|2021-10-01 01:57:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5830.7|5824.7|6
1633053470000|2021-10-01 01:57:50|5830.7|5824.7|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|0
1633053480000|2021-10-01 01:58:00|5830.9|5824.9|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|0
1633053490000|2021-10-01 01:58:10|5830.4|5824.4|5830.2|5824.2|5830.4|5824.4|5830.2|5824.2|0
1633053500000|2021-10-01 01:58:20|5829.9|5823.9|5830.2|5824.2|5830.2|5824.2|5829.9|5823.9|0
1633053510000|2021-10-01 01:58:30|5829.9|5823.9|5828.7|5822.7|5829.9|5823.9|5828.4|5822.4|4
1633053520000|2021-10-01 01:58:40|5829.3|5823.3|5828.9|5822.9|5829.5|5823.5|5828.9|5822.9|1
1633053530000|2021-10-01 01:58:50|5828.6|5822.6|5828.4|5822.4|5828.6|5822.6|5828.4|5822.4|0
1633053570000|2021-10-01 01:59:30|5828.7|5822.7|5830.2|5824.2|5830.2|5824.2|5828.7|5822.7|0
1633053590000|2021-10-01 01:59:50|5829.9|5823.9|5829.7|5823.7|5829.9|5823.9|5829.7|5823.7|0
1633053600000|2021-10-01 02:00:00|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1633053640000|2021-10-01 02:00:40|5828.7|5822.7|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|1
1633053670000|2021-10-01 02:01:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1633053680000|2021-10-01 02:01:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1633053690000|2021-10-01 02:01:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1633053700000|2021-10-01 02:01:40|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1633053720000|2021-10-01 02:02:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633053730000|2021-10-01 02:02:10|5828.9|5822.9|5829.2|5823.2|5829.2|5823.2|5828.9|5822.9|0
1633053740000|2021-10-01 02:02:20|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1633053760000|2021-10-01 02:02:40|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1633053770000|2021-10-01 02:02:50|5829.9|5823.9|5828.9|5822.9|5829.9|5823.9|5828.9|5822.9|0
1633053860000|2021-10-01 02:04:20|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1633053910000|2021-10-01 02:05:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|2
1633053920000|2021-10-01 02:05:20|5826.7|5820.7|5826.2|5820.2|5826.7|5820.7|5826.2|5820.2|0
1633053930000|2021-10-01 02:05:30|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1633053960000|2021-10-01 02:06:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1633053970000|2021-10-01 02:06:10|5825.2|5819.2|5821.2|5815.2|5825.2|5819.2|5821.2|5815.2|2
1633053980000|2021-10-01 02:06:20|5820.9|5814.9|5821.7|5815.7|5822.2|5816.2|5820.7|5814.7|2
1633054000000|2021-10-01 02:06:40|5819.7|5813.7|5819.7|5813.7|5820|5814|5819.7|5813.7|0
1633054010000|2021-10-01 02:06:50|5820.2|5814.2|5819.7|5813.7|5820.2|5814.2|5819.7|5813.7|0
1633054020000|2021-10-01 02:07:00|5821.5|5815.5|5822.2|5816.2|5822.7|5816.7|5821.5|5815.5|1
1633054030000|2021-10-01 02:07:10|5821.9|5815.9|5821.7|5815.7|5821.9|5815.9|5821.7|5815.7|0
1633054060000|2021-10-01 02:07:40|5821.9|5815.9|5822.4|5816.4|5822.7|5816.7|5821.9|5815.9|1
1633054070000|2021-10-01 02:07:50|5822.2|5816.2|5821.2|5815.2|5822.2|5816.2|5820.9|5814.9|0
1633054080000|2021-10-01 02:08:00|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|2
1633054090000|2021-10-01 02:08:10|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1633054110000|2021-10-01 02:08:30|5820.3|5814.3|5821.7|5815.7|5821.7|5815.7|5820.3|5814.3|1
1633054120000|2021-10-01 02:08:40|5824.2|5818.2|5825.5|5819.5|5825.5|5819.5|5824|5818|9
1633054140000|2021-10-01 02:09:00|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1633054150000|2021-10-01 02:09:10|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1633054170000|2021-10-01 02:09:30|5825.8|5819.8|5826|5820|5826|5820|5825.8|5819.8|0
1633054200000|2021-10-01 02:10:00|5826.3|5820.3|5826.2|5820.2|5826.5|5820.5|5826.2|5820.2|0
1633054260000|2021-10-01 02:11:00|5825.9|5819.9|5825.7|5819.7|5825.9|5819.9|5825.7|5819.7|0
1633054290000|2021-10-01 02:11:30|5825.2|5819.2|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|1
1633054320000|2021-10-01 02:12:00|5824.1|5818.1|5821.2|5815.2|5824.1|5818.1|5819.5|5813.5|5
1633054330000|2021-10-01 02:12:10|5820.3|5814.3|5820.2|5814.2|5822.7|5816.7|5819.7|5813.7|12
1633054340000|2021-10-01 02:12:20|5819.7|5813.7|5819.9|5813.9|5820|5814|5819.7|5813.7|1
1633054350000|2021-10-01 02:12:30|5819.7|5813.7|5819.2|5813.2|5819.7|5813.7|5819.2|5813.2|0
1633054360000|2021-10-01 02:12:40|||||||||1
1633054370000|2021-10-01 02:12:50|5819.5|5813.5|5821.2|5815.2|5821.2|5815.2|5819.5|5813.5|2
1633054380000|2021-10-01 02:13:00|||||||||1
1633054410000|2021-10-01 02:13:30|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|0
1633054440000|2021-10-01 02:14:00|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1633054460000|2021-10-01 02:14:20|5820.4|5814.4|5821.2|5815.2|5821.2|5815.2|5820.4|5814.4|2
1633054480000|2021-10-01 02:14:40|5820.3|5814.3|5821.2|5815.2|5821.2|5815.2|5820.3|5814.3|1
1633054490000|2021-10-01 02:14:50|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1633054510000|2021-10-01 02:15:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1633054540000|2021-10-01 02:15:40|5822.5|5816.5|5823.7|5817.7|5823.7|5817.7|5822.5|5816.5|1
1633054550000|2021-10-01 02:15:50|5823.9|5817.9|5824.7|5818.7|5824.7|5818.7|5823.9|5817.9|1
1633054560000|2021-10-01 02:16:00|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1633054570000|2021-10-01 02:16:10|5823.9|5817.9|5822.7|5816.7|5823.9|5817.9|5822.7|5816.7|1
1633054620000|2021-10-01 02:17:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|1
1633054630000|2021-10-01 02:17:10|5823.4|5817.4|5823.2|5817.2|5823.4|5817.4|5823.2|5817.2|0
1633054650000|2021-10-01 02:17:30|5822.9|5816.9|5822.7|5816.7|5822.9|5816.9|5822.7|5816.7|0
1633054680000|2021-10-01 02:18:00|5821.9|5815.9|5821.7|5815.7|5821.9|5815.9|5821.7|5815.7|0
1633054690000|2021-10-01 02:18:10|5821.1|5815.1|5822.7|5816.7|5822.7|5816.7|5821.1|5815.1|1
1633054710000|2021-10-01 02:18:30|5822.2|5816.2|5822.5|5816.5|5822.5|5816.5|5822.2|5816.2|0
1633054720000|2021-10-01 02:18:40|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5821.3|5815.3|1
1633054750000|2021-10-01 02:19:10|5822|5816|5822|5816|5822|5816|5822|5816|0
1633054770000|2021-10-01 02:19:30|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1633054800000|2021-10-01 02:20:00|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.2|5814.2|0
1633054840000|2021-10-01 02:20:40|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1633054850000|2021-10-01 02:20:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633054910000|2021-10-01 02:21:50|5819.5|5813.5|5819.2|5813.2|5819.5|5813.5|5819.2|5813.2|1
1633054920000|2021-10-01 02:22:00|5819.3|5813.3|5820.2|5814.2|5820.2|5814.2|5819.3|5813.3|1
1633054950000|2021-10-01 02:22:30|5819.9|5813.9|5818.7|5812.7|5819.9|5813.9|5818.7|5812.7|0
1633054980000|2021-10-01 02:23:00|5819.3|5813.3|5819.9|5813.9|5820|5814|5819.3|5813.3|1
1633054990000|2021-10-01 02:23:10|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633055020000|2021-10-01 02:23:40|5819.1|5813.1|5820.2|5814.2|5820.2|5814.2|5819.1|5813.1|1
1633055040000|2021-10-01 02:24:00|5820.5|5814.5|5820.7|5814.7|5820.7|5814.7|5820.5|5814.5|0
1633055060000|2021-10-01 02:24:20|5820.9|5814.9|5820.9|5814.9|5821.2|5815.2|5820.9|5814.9|1
1633055070000|2021-10-01 02:24:30|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|0
1633055090000|2021-10-01 02:24:50|||||||||2
1633055100000|2021-10-01 02:25:00|5820.1|5814.1|5820.7|5814.7|5820.9|5814.9|5820.1|5814.1|1
1633055130000|2021-10-01 02:25:30|5821.2|5815.2|5824.2|5818.2|5824.2|5818.2|5821.2|5815.2|6
1633055150000|2021-10-01 02:25:50|5824.5|5818.5|5824.7|5818.7|5824.7|5818.7|5824.5|5818.5|0
1633055170000|2021-10-01 02:26:10|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1633055180000|2021-10-01 02:26:20|5823.4|5817.4|5823.7|5817.7|5823.7|5817.7|5823.4|5817.4|0
1633055210000|2021-10-01 02:26:50|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1633055220000|2021-10-01 02:27:00|5822.7|5816.7|5824.7|5818.7|5824.7|5818.7|5822.7|5816.7|1
1633055250000|2021-10-01 02:27:30|5824.4|5818.4|5824.2|5818.2|5824.4|5818.4|5823.7|5817.7|0
1633055260000|2021-10-01 02:27:40|5823.7|5817.7|5823.2|5817.2|5823.7|5817.7|5823.2|5817.2|0
1633055280000|2021-10-01 02:28:00|5822.9|5816.9|5820.7|5814.7|5822.9|5816.9|5820.7|5814.7|2
1633055290000|2021-10-01 02:28:10|5820.1|5814.1|5821.7|5815.7|5821.7|5815.7|5820.1|5814.1|1
1633055310000|2021-10-01 02:28:30|5821.9|5815.9|5823|5817|5823.5|5817.5|5821.9|5815.9|1
1633055320000|2021-10-01 02:28:40|5823.2|5817.2|5821.2|5815.2|5823.2|5817.2|5821.2|5815.2|0
1633055330000|2021-10-01 02:28:50|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1633055370000|2021-10-01 02:29:30|5822.1|5816.1|5823.7|5817.7|5823.7|5817.7|5822.1|5816.1|1
1633055380000|2021-10-01 02:29:40|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.7|5818.7|0
1633055390000|2021-10-01 02:29:50|5825.5|5819.5|5825.2|5819.2|5825.5|5819.5|5825.2|5819.2|0
1633055400000|2021-10-01 02:30:00|5824.3|5818.3|5823.7|5817.7|5824.3|5818.3|5823.7|5817.7|0
1633055440000|2021-10-01 02:30:40|5824.1|5818.1|5825.2|5819.2|5825.2|5819.2|5824.1|5818.1|1
1633055470000|2021-10-01 02:31:10|5824.7|5818.7|5825|5819|5825.2|5819.2|5823.7|5817.7|1
1633055480000|2021-10-01 02:31:20|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1633055490000|2021-10-01 02:31:30|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1633055500000|2021-10-01 02:31:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1633055550000|2021-10-01 02:32:30|5824.1|5818.1|5824.7|5818.7|5824.7|5818.7|5824.1|5818.1|1
1633055560000|2021-10-01 02:32:40|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1633055580000|2021-10-01 02:33:00|5824.9|5818.9|5825|5819|5825|5819|5824.7|5818.7|0
1633055590000|2021-10-01 02:33:10|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1633055620000|2021-10-01 02:33:40|5824.7|5818.7|5824.2|5818.2|5825.2|5819.2|5824.2|5818.2|0
1633055630000|2021-10-01 02:33:50|5823.9|5817.9|5824.7|5818.7|5824.7|5818.7|5823.1|5817.1|1
1633055670000|2021-10-01 02:34:30|5825.2|5819.2|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|0
1633055700000|2021-10-01 02:35:00|5823.5|5817.5|5820.7|5814.7|5823.5|5817.5|5820.7|5814.7|0
1633055710000|2021-10-01 02:35:10|5820.2|5814.2|5820.1|5814.1|5820.6|5814.6|5819.8|5813.8|266
1633055720000|2021-10-01 02:35:20|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1633055730000|2021-10-01 02:35:30|5821.6|5815.6|5820.9|5814.9|5821.6|5815.6|5820.9|5814.9|0
1633055740000|2021-10-01 02:35:40|5821.8|5815.8|5822.1|5816.1|5822.1|5816.1|5821.4|5815.4|152
1633055750000|2021-10-01 02:35:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5
1633055760000|2021-10-01 02:36:00|5820.9|5814.9|5821.1|5815.1|5821.3|5815.3|5820.6|5814.6|0
1633055770000|2021-10-01 02:36:10|5820.8|5814.8|5821.6|5815.6|5821.6|5815.6|5820.4|5814.4|4
1633055800000|2021-10-01 02:36:40|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1633055810000|2021-10-01 02:36:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1633055820000|2021-10-01 02:37:00|5824.6|5818.6|5827.6|5821.6|5827.6|5821.6|5824.6|5818.6|3
1633055830000|2021-10-01 02:37:10|5827.3|5821.3|5828.6|5822.6|5828.9|5822.9|5826.9|5820.9|5
1633055840000|2021-10-01 02:37:20|5828.9|5822.9|5829.1|5823.1|5829.1|5823.1|5828.9|5822.9|0
1633055850000|2021-10-01 02:37:30|5828.8|5822.8|5827.3|5821.3|5828.8|5822.8|5827.3|5821.3|0
1633055860000|2021-10-01 02:37:40|5828.4|5822.4|5827.9|5821.9|5829.2|5823.2|5827.9|5821.9|1
1633055870000|2021-10-01 02:37:50|5828.1|5822.1|5828.1|5822.1|5828.6|5822.6|5827.6|5821.6|0
1633055880000|2021-10-01 02:38:00|5827.8|5821.8|5828.6|5822.6|5828.6|5822.6|5827.8|5821.8|0
1633055920000|2021-10-01 02:38:40|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633055930000|2021-10-01 02:38:50|5826.9|5820.9|5827.8|5821.8|5827.8|5821.8|5826.9|5820.9|1
1633055940000|2021-10-01 02:39:00|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|0
1633055960000|2021-10-01 02:39:20|5826.7|5820.7|5825.4|5819.4|5826.7|5820.7|5825.1|5819.1|1
1633055970000|2021-10-01 02:39:30|5825.6|5819.6|5825.1|5819.1|5825.6|5819.6|5824.1|5818.1|1
1633056000000|2021-10-01 02:40:00|5824.1|5818.1|5826.6|5820.6|5826.6|5820.6|5824.1|5818.1|1
1633056060000|2021-10-01 02:41:00|5827.3|5821.3|5830.4|5824.4|5830.4|5824.4|5827.3|5821.3|6
1633056070000|2021-10-01 02:41:10|5830.6|5824.6|5830.4|5824.4|5830.6|5824.6|5829.8|5823.8|1
1633056110000|2021-10-01 02:41:50|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|0
1633056120000|2021-10-01 02:42:00|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.1|5824.1|0
1633056140000|2021-10-01 02:42:20|5830.6|5824.6|5830.4|5824.4|5830.6|5824.6|5830.4|5824.4|0
1633056170000|2021-10-01 02:42:50|5830.1|5824.1|5829.6|5823.6|5830.1|5824.1|5829.6|5823.6|0
1633056180000|2021-10-01 02:43:00|5829.9|5823.9|5834.6|5828.6|5837.6|5831.6|5829.9|5823.9|5
1633056190000|2021-10-01 02:43:10|5834.9|5828.9|5834.9|5828.9|5837.6|5831.6|5834.6|5828.6|11
1633056200000|2021-10-01 02:43:20|5835.6|5829.6|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|2
1633056210000|2021-10-01 02:43:30|5835.4|5829.4|5835.6|5829.6|5835.6|5829.6|5833.8|5827.8|2
1633056240000|2021-10-01 02:44:00|5834.3|5828.3|5834.4|5828.4|5835.1|5829.1|5834.3|5828.3|2
1633056250000|2021-10-01 02:44:10|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1633056270000|2021-10-01 02:44:30|5835.1|5829.1|5834.8|5828.8|5835.1|5829.1|5834.8|5828.8|0
1633056310000|2021-10-01 02:45:10|5834.4|5828.4|5834.3|5828.3|5834.4|5828.4|5834.3|5828.3|0
1633056320000|2021-10-01 02:45:20|5833.9|5827.9|5832.3|5826.3|5833.9|5827.9|5832.3|5826.3|1
1633056330000|2021-10-01 02:45:30|5831.9|5825.9|5831.6|5825.6|5831.9|5825.9|5831.6|5825.6|0
1633056350000|2021-10-01 02:45:50|5830.3|5824.3|5829.6|5823.6|5830.6|5824.6|5829.6|5823.6|2
1633056360000|2021-10-01 02:46:00|5830.8|5824.8|5830.1|5824.1|5830.8|5824.8|5830.1|5824.1|1
1633056370000|2021-10-01 02:46:10|5829.8|5823.8|5830.6|5824.6|5830.6|5824.6|5829.8|5823.8|1
1633056390000|2021-10-01 02:46:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1633056400000|2021-10-01 02:46:40|5829.8|5823.8|5829.1|5823.1|5829.8|5823.8|5829.1|5823.1|0
1633056420000|2021-10-01 02:47:00|5828.8|5822.8|5827.3|5821.3|5828.8|5822.8|5827.3|5821.3|0
1633056430000|2021-10-01 02:47:10|5827.1|5821.1|5825.1|5819.1|5827.1|5821.1|5825.1|5819.1|1
1633056470000|2021-10-01 02:47:50|5824.8|5818.8|5824.6|5818.6|5824.8|5818.8|5824.6|5818.6|0
1633056480000|2021-10-01 02:48:00|5825.8|5819.8|5826.6|5820.6|5826.6|5820.6|5825.8|5819.8|1
1633056540000|2021-10-01 02:49:00|||||||||1
1633056570000|2021-10-01 02:49:30|5826.3|5820.3|5826.1|5820.1|5826.3|5820.3|5826.1|5820.1|0
1633056580000|2021-10-01 02:49:40|5825.8|5819.8|5826.1|5820.1|5826.1|5820.1|5825.8|5819.8|1
1633056590000|2021-10-01 02:49:50|5826.4|5820.4|5826.6|5820.6|5826.6|5820.6|5826.4|5820.4|0
1633056600000|2021-10-01 02:50:00|5826.1|5820.1|5825.1|5819.1|5826.6|5820.6|5825.1|5819.1|0
1633056610000|2021-10-01 02:50:10|5825.4|5819.4|5825.6|5819.6|5825.6|5819.6|5825.4|5819.4|0
1633056630000|2021-10-01 02:50:30|||||||||18
1633056640000|2021-10-01 02:50:40|5825.3|5819.3|5825.1|5819.1|5825.3|5819.3|5825.1|5819.1|0
1633056660000|2021-10-01 02:51:00|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1633056670000|2021-10-01 02:51:10|5823.1|5817.1|5822.6|5816.6|5823.6|5817.6|5822.1|5816.1|0
1633056680000|2021-10-01 02:51:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|2
1633056690000|2021-10-01 02:51:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633056730000|2021-10-01 02:52:10|5824.3|5818.3|5825.4|5819.4|5825.4|5819.4|5824.3|5818.3|1
1633056740000|2021-10-01 02:52:20|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633056800000|2021-10-01 02:53:20|5825.8|5819.8|5826.1|5820.1|5826.1|5820.1|5825.8|5819.8|11
1633056810000|2021-10-01 02:53:30|5824.5|5818.5|5827.6|5821.6|5827.6|5821.6|5824.5|5818.5|1
1633056820000|2021-10-01 02:53:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633056860000|2021-10-01 02:54:20|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.1|5821.1|101
1633056870000|2021-10-01 02:54:30|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1633056880000|2021-10-01 02:54:40|5827.1|5821.1|5827.3|5821.3|5827.3|5821.3|5826.1|5820.1|1
1633056920000|2021-10-01 02:55:20|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.6|5821.6|0
1633056930000|2021-10-01 02:55:30|5827.8|5821.8|5827.8|5821.8|5828.1|5822.1|5827.4|5821.4|0
1633056950000|2021-10-01 02:55:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1633056960000|2021-10-01 02:56:00|5827.6|5821.6|5827.8|5821.8|5827.8|5821.8|5827.6|5821.6|0
1633056970000|2021-10-01 02:56:10|5827.4|5821.4|5827.3|5821.3|5827.4|5821.4|5827.3|5821.3|0
1633056980000|2021-10-01 02:56:20|5827.4|5821.4|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|2
1633056990000|2021-10-01 02:56:30|||||||||2
1633057010000|2021-10-01 02:56:50|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1633057020000|2021-10-01 02:57:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1633057040000|2021-10-01 02:57:20|5826.3|5820.3|5827.9|5821.9|5827.9|5821.9|5826.3|5820.3|1
1633057050000|2021-10-01 02:57:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633057070000|2021-10-01 02:57:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1633057100000|2021-10-01 02:58:20|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633057110000|2021-10-01 02:58:30|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5827.5|5821.5|1
1633057120000|2021-10-01 02:58:40|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633057140000|2021-10-01 02:59:00|5828.6|5822.6|5831.1|5825.1|5832.4|5826.4|5828.6|5822.6|5
1633057150000|2021-10-01 02:59:10|5831.9|5825.9|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|1
1633057180000|2021-10-01 02:59:40|5831.8|5825.8|5831.6|5825.6|5831.8|5825.8|5831.6|5825.6|0
1633057200000|2021-10-01 03:00:00|5831.1|5825.1|5831.4|5825.4|5831.9|5825.9|5831.1|5825.1|0
1633057210000|2021-10-01 03:00:10|5832.3|5826.3|5832.1|5826.1|5832.4|5826.4|5831.9|5825.9|0
1633057230000|2021-10-01 03:00:30|5831.4|5825.4|5830.9|5824.9|5831.4|5825.4|5830.9|5824.9|0
1633057240000|2021-10-01 03:00:40|5830.4|5824.4|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1633057250000|2021-10-01 03:00:50|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1633057260000|2021-10-01 03:01:00|5830.1|5824.1|5830.4|5824.4|5830.4|5824.4|5830.1|5824.1|1
1633057330000|2021-10-01 03:02:10|5830.3|5824.3|5831.9|5825.9|5831.9|5825.9|5830.3|5824.3|2
1633057340000|2021-10-01 03:02:20|5832.3|5826.3|5832.9|5826.9|5832.9|5826.9|5832.3|5826.3|0
1633057400000|2021-10-01 03:03:20|5833.8|5827.8|5833.9|5827.9|5834.4|5828.4|5833.8|5827.8|0
1633057410000|2021-10-01 03:03:30|5833.8|5827.8|5832.9|5826.9|5834.4|5828.4|5832.9|5826.9|0
1633057420000|2021-10-01 03:03:40|5833.3|5827.3|5833.9|5827.9|5833.9|5827.9|5833.3|5827.3|1
1633057440000|2021-10-01 03:04:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1633057450000|2021-10-01 03:04:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633057480000|2021-10-01 03:04:40|5834.3|5828.3|5834.9|5828.9|5834.9|5828.9|5834.3|5828.3|0
1633057490000|2021-10-01 03:04:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1633057560000|2021-10-01 03:06:00|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|1
1633057580000|2021-10-01 03:06:20|5832.1|5826.1|5832.4|5826.4|5832.4|5826.4|5832.1|5826.1|1
1633057630000|2021-10-01 03:07:10|5832.3|5826.3|5831.9|5825.9|5832.3|5826.3|5831.9|5825.9|0
1633057640000|2021-10-01 03:07:20|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633057650000|2021-10-01 03:07:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633057660000|2021-10-01 03:07:40|5832.1|5826.1|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|1
1633057670000|2021-10-01 03:07:50|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|0
1633057760000|2021-10-01 03:09:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633057780000|2021-10-01 03:09:40|5832.4|5826.4|5831.4|5825.4|5832.4|5826.4|5831.4|5825.4|1
1633057790000|2021-10-01 03:09:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1633057810000|2021-10-01 03:10:10|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|4
1633057850000|2021-10-01 03:10:50|5830.9|5824.9|5831.9|5825.9|5831.9|5825.9|5830.9|5824.9|2
1633057870000|2021-10-01 03:11:10|5832.1|5826.1|5833.4|5827.4|5833.4|5827.4|5832.1|5826.1|2
1633057880000|2021-10-01 03:11:20|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1633057890000|2021-10-01 03:11:30|5833.4|5827.4|5832.4|5826.4|5833.4|5827.4|5832.4|5826.4|0
1633057930000|2021-10-01 03:12:10|5831.8|5825.8|5831.4|5825.4|5831.8|5825.8|5831.4|5825.4|0
1633057940000|2021-10-01 03:12:20|5831.1|5825.1|5832.4|5826.4|5832.4|5826.4|5831.1|5825.1|1
1633057960000|2021-10-01 03:12:40|5832.1|5826.1|5831.4|5825.4|5832.1|5826.1|5831.4|5825.4|0
1633057970000|2021-10-01 03:12:50|5831.9|5825.9|5831.4|5825.4|5831.9|5825.9|5831.4|5825.4|0
1633058010000|2021-10-01 03:13:30|5831.1|5825.1|5830.9|5824.9|5831.1|5825.1|5830.9|5824.9|0
1633058040000|2021-10-01 03:14:00|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|3
1633058050000|2021-10-01 03:14:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633058080000|2021-10-01 03:14:40|5831.1|5825.1|5830.9|5824.9|5831.1|5825.1|5830.9|5824.9|0
1633058140000|2021-10-01 03:15:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|1
1633058150000|2021-10-01 03:15:50|||||||||1
1633058220000|2021-10-01 03:17:00|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|1
1633058230000|2021-10-01 03:17:10|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1633058290000|2021-10-01 03:18:10|5829.8|5823.8|5829.9|5823.9|5829.9|5823.9|5829.4|5823.4|1
1633058310000|2021-10-01 03:18:30|5829.8|5823.8|5829.4|5823.4|5829.8|5823.8|5829.4|5823.4|0
1633058320000|2021-10-01 03:18:40|5829.1|5823.1|5828.9|5822.9|5829.1|5823.1|5828.9|5822.9|0
1633058330000|2021-10-01 03:18:50|5831.3|5825.3|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|3
1633058340000|2021-10-01 03:19:00|5830.8|5824.8|5832.4|5826.4|5833.8|5827.8|5830.8|5824.8|8
1633058350000|2021-10-01 03:19:10|5832.1|5826.1|5831.4|5825.4|5832.1|5826.1|5831.4|5825.4|0
1633058360000|2021-10-01 03:19:20|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|0
1633058380000|2021-10-01 03:19:40|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1633058460000|2021-10-01 03:21:00|5830.4|5824.4|5829.9|5823.9|5830.4|5824.4|5829.9|5823.9|0
1633058540000|2021-10-01 03:22:20|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|1
1633058550000|2021-10-01 03:22:30|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|1
1633058560000|2021-10-01 03:22:40|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|0
1633058570000|2021-10-01 03:22:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1633058600000|2021-10-01 03:23:20|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|4
1633058620000|2021-10-01 03:23:40|5825.9|5819.9|5827.9|5821.9|5827.9|5821.9|5825.9|5819.9|1
1633058630000|2021-10-01 03:23:50|5828.4|5822.4|5827.9|5821.9|5829.3|5823.3|5827.9|5821.9|2
1633058660000|2021-10-01 03:24:20|5828.3|5822.3|5828.9|5822.9|5828.9|5822.9|5828.3|5822.3|0
1633058680000|2021-10-01 03:24:40|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.9|5821.9|0
1633058700000|2021-10-01 03:25:00|5828.3|5822.3|5828.1|5822.1|5828.3|5822.3|5828.1|5822.1|0
1633058710000|2021-10-01 03:25:10|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1633058720000|2021-10-01 03:25:20|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633058730000|2021-10-01 03:25:30|5827.9|5821.9|5828.1|5822.1|5828.4|5822.4|5827.9|5821.9|0
1633058740000|2021-10-01 03:25:40|5827.9|5821.9|5828.6|5822.6|5828.6|5822.6|5827.9|5821.9|0
1633058760000|2021-10-01 03:26:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633058770000|2021-10-01 03:26:10|5829.1|5823.1|5829.4|5823.4|5829.4|5823.4|5829.1|5823.1|0
1633058790000|2021-10-01 03:26:30|5829.1|5823.1|5827.9|5821.9|5829.1|5823.1|5827.9|5821.9|1
1633058800000|2021-10-01 03:26:40|5828.3|5822.3|5828.9|5822.9|5828.9|5822.9|5828.3|5822.3|0
1633058840000|2021-10-01 03:27:20|5829.3|5823.3|5829.4|5823.4|5829.4|5823.4|5829.3|5823.3|0
1633058880000|2021-10-01 03:28:00|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|1
1633058890000|2021-10-01 03:28:10|5828.1|5822.1|5829.2|5823.2|5829.2|5823.2|5828.1|5822.1|1
1633058910000|2021-10-01 03:28:30|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|0
1633058920000|2021-10-01 03:28:40|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1633059040000|2021-10-01 03:30:40|5830.2|5824.2|5830.6|5824.6|5830.6|5824.6|5830.2|5824.2|0
1633059050000|2021-10-01 03:30:50|5831.2|5825.2|5832.6|5826.6|5832.6|5826.6|5831.2|5825.2|2
1633059060000|2021-10-01 03:31:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5832.1|5826.1|0
1633059080000|2021-10-01 03:31:20|5832.9|5826.9|5832.6|5826.6|5833.1|5827.1|5832.6|5826.6|2
1633059120000|2021-10-01 03:32:00|5832.7|5826.7|5833.6|5827.6|5833.6|5827.6|5832.7|5826.7|4
1633059170000|2021-10-01 03:32:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1633059180000|2021-10-01 03:33:00|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|3
1633059210000|2021-10-01 03:33:30|5832.7|5826.7|5831.6|5825.6|5832.7|5826.7|5831.6|5825.6|1
1633059230000|2021-10-01 03:33:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1633059250000|2021-10-01 03:34:10|5832.9|5826.9|5833.6|5827.6|5833.6|5827.6|5832.9|5826.9|1
1633059260000|2021-10-01 03:34:20|5833.9|5827.9|5834.6|5828.6|5834.6|5828.6|5833.9|5827.9|0
1633059300000|2021-10-01 03:35:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1633059310000|2021-10-01 03:35:10|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|2
1633059330000|2021-10-01 03:35:30|5832.4|5826.4|5833.1|5827.1|5833.1|5827.1|5832.4|5826.4|0
1633059340000|2021-10-01 03:35:40|5832.7|5826.7|5832.1|5826.1|5832.7|5826.7|5832.1|5826.1|0
1633059350000|2021-10-01 03:35:50|5832.6|5826.6|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|0
1633059380000|2021-10-01 03:36:20|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1633059390000|2021-10-01 03:36:30|5832.4|5826.4|5833.1|5827.1|5833.1|5827.1|5832.4|5826.4|0
1633059400000|2021-10-01 03:36:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1633059410000|2021-10-01 03:36:50|5832.1|5826.1|5834.1|5828.1|5834.1|5828.1|5832.1|5826.1|1
1633059420000|2021-10-01 03:37:00|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1633059430000|2021-10-01 03:37:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1633059440000|2021-10-01 03:37:20|5833.2|5827.2|5832.6|5826.6|5833.2|5827.2|5832.6|5826.6|0
1633059490000|2021-10-01 03:38:10|5832.2|5826.2|5832.1|5826.1|5832.2|5826.2|5832.1|5826.1|0
1633059500000|2021-10-01 03:38:20|5832.7|5826.7|5834.1|5828.1|5834.1|5828.1|5832.7|5826.7|0
1633059510000|2021-10-01 03:38:30|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5832.9|5826.9|1
1633059530000|2021-10-01 03:38:50|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1633059540000|2021-10-01 03:39:00|5833.4|5827.4|5834.1|5828.1|5834.1|5828.1|5833.4|5827.4|2
1633059550000|2021-10-01 03:39:10|5833.9|5827.9|5833.6|5827.6|5833.9|5827.9|5833.6|5827.6|0
1633059570000|2021-10-01 03:39:30|5833.1|5827.1|5832.1|5826.1|5833.1|5827.1|5832.1|5826.1|3
1633059580000|2021-10-01 03:39:40|||||||||1
1633059640000|2021-10-01 03:40:40|5831.6|5825.6|5829.1|5823.1|5831.6|5825.6|5829.1|5823.1|1
1633059680000|2021-10-01 03:41:20|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1633059750000|2021-10-01 03:42:30|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|0
1633059810000|2021-10-01 03:43:30|5827.9|5821.9|5827.6|5821.6|5827.9|5821.9|5827.6|5821.6|0
1633059860000|2021-10-01 03:44:20|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633059870000|2021-10-01 03:44:30|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|1
1633059890000|2021-10-01 03:44:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1633059920000|2021-10-01 03:45:20|5827.4|5821.4|5827.6|5821.6|5827.6|5821.6|5827.4|5821.4|1
1633059970000|2021-10-01 03:46:10|5828.1|5822.1|5828.7|5822.7|5828.7|5822.7|5828.1|5822.1|1
1633059990000|2021-10-01 03:46:30|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1633060190000|2021-10-01 03:49:50|5828.2|5822.2|5828.1|5822.1|5828.2|5822.2|5828.1|5822.1|0
1633060210000|2021-10-01 03:50:10|5827.7|5821.7|5827.6|5821.6|5827.7|5821.7|5827.6|5821.6|0
1633060400000|2021-10-01 03:53:20|5827.9|5821.9|5827.6|5821.6|5827.9|5821.9|5827.6|5821.6|1
1633060540000|2021-10-01 03:55:40|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1633060560000|2021-10-01 03:56:00|5827.9|5821.9|5828.1|5822.1|5828.1|5822.1|5827.9|5821.9|0
1633060620000|2021-10-01 03:57:00|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|2
1633060640000|2021-10-01 03:57:20|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1633060690000|2021-10-01 03:58:10|5828.1|5822.1|5829.1|5823.1|5829.1|5823.1|5828.1|5822.1|0
1633060700000|2021-10-01 03:58:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1633060760000|2021-10-01 03:59:20|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|6
1633060770000|2021-10-01 03:59:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|6
1633060780000|2021-10-01 03:59:40|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5
1633060790000|2021-10-01 03:59:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633060800000|2021-10-01 04:00:00|5827.2|5821.2|5828.1|5822.1|5828.1|5822.1|5827.2|5821.2|1
1633060810000|2021-10-01 04:00:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1633060870000|2021-10-01 04:01:10|5828|5822|5824.2|5818.2|5828|5822|5824.2|5818.2|3
1633060880000|2021-10-01 04:01:20|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1633060920000|2021-10-01 04:02:00|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|4
1633060930000|2021-10-01 04:02:10|5824.4|5818.4|5825.2|5819.2|5825.2|5819.2|5824.4|5818.4|2
1633060980000|2021-10-01 04:03:00|5825.6|5819.6|5825.1|5819.1|5825.6|5819.6|5824.7|5818.7|0
1633060990000|2021-10-01 04:03:10|5825.6|5819.6|5825.7|5819.7|5825.7|5819.7|5825.6|5819.6|0
1633061000000|2021-10-01 04:03:20|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633061090000|2021-10-01 04:04:50|5825.1|5819.1|5824.7|5818.7|5825.1|5819.1|5824.7|5818.7|0
1633061100000|2021-10-01 04:05:00|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|1
1633061140000|2021-10-01 04:05:40|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|1
1633061170000|2021-10-01 04:06:10|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1633061190000|2021-10-01 04:06:30|5825.1|5819.1|5824.7|5818.7|5825.1|5819.1|5824.7|5818.7|2
1633061260000|2021-10-01 04:07:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|3
1633061270000|2021-10-01 04:07:50|5826.2|5820.2|5826.6|5820.6|5826.6|5820.6|5826.2|5820.2|0
1633061280000|2021-10-01 04:08:00|5827.3|5821.3|5827.1|5821.1|5827.3|5821.3|5827.1|5821.1|2
1633061420000|2021-10-01 04:10:20|5827.4|5821.4|5827.6|5821.6|5827.6|5821.6|5827.4|5821.4|0
1633061430000|2021-10-01 04:10:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633061550000|2021-10-01 04:12:30|5827.4|5821.4|5827.6|5821.6|5827.6|5821.6|5827.4|5821.4|1
1633061640000|2021-10-01 04:14:00|5827.2|5821.2|5826.6|5820.6|5827.2|5821.2|5826.6|5820.6|0
1633061710000|2021-10-01 04:15:10|5826.9|5820.9|5827.1|5821.1|5827.1|5821.1|5826.9|5820.9|0
1633061830000|2021-10-01 04:17:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|15
1633061840000|2021-10-01 04:17:20|5827.2|5821.2|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|0
1633061850000|2021-10-01 04:17:30|5827.2|5821.2|5827.2|5821.2|5827.4|5821.4|5826.9|5820.9|0
1633061870000|2021-10-01 04:17:50|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1633061910000|2021-10-01 04:18:30|5826.9|5820.9|5827.2|5821.2|5827.2|5821.2|5826.9|5820.9|0
1633061920000|2021-10-01 04:18:40|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1633061940000|2021-10-01 04:19:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633061950000|2021-10-01 04:19:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633062040000|2021-10-01 04:20:40|5827.4|5821.4|5827.2|5821.2|5827.4|5821.4|5827.2|5821.2|0
1633062050000|2021-10-01 04:20:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633062250000|2021-10-01 04:24:10|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|0
1633062530000|2021-10-01 04:28:50|||||||||3
1633062540000|2021-10-01 04:29:00|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1633062630000|2021-10-01 04:30:30|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1633062660000|2021-10-01 04:31:00|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|2
1633062670000|2021-10-01 04:31:10|5827.1|5821.1|5826.4|5820.4|5827.1|5821.1|5826.4|5820.4|0
1633062770000|2021-10-01 04:32:50|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1633062780000|2021-10-01 04:33:00|5825.7|5819.7|5824.7|5818.7|5825.7|5819.7|5824.7|5818.7|1
1633062820000|2021-10-01 04:33:40|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1633062880000|2021-10-01 04:34:40|||||||||3
1633062890000|2021-10-01 04:34:50|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.7|5818.7|1
1633062910000|2021-10-01 04:35:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633062930000|2021-10-01 04:35:30|5825.2|5819.2|5825.6|5819.6|5825.6|5819.6|5825.2|5819.2|0
1633062970000|2021-10-01 04:36:10|5825.2|5819.2|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|0
1633063000000|2021-10-01 04:36:40|5824.6|5818.6|5824.2|5818.2|5824.6|5818.6|5824.2|5818.2|1
1633063010000|2021-10-01 04:36:50|5823.9|5817.9|5823.2|5817.2|5823.9|5817.9|5823.2|5817.2|1
1633063070000|2021-10-01 04:37:50|5822.9|5816.9|5823.1|5817.1|5823.1|5817.1|5822.9|5816.9|0
1633063090000|2021-10-01 04:38:10|5822.7|5816.7|5823.1|5817.1|5823.1|5817.1|5822.7|5816.7|0
1633063100000|2021-10-01 04:38:20|5822.7|5816.7|5822.9|5816.9|5823.1|5817.1|5822.7|5816.7|0
1633063230000|2021-10-01 04:40:30|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1633063460000|2021-10-01 04:44:20|||||||||6
1633063530000|2021-10-01 04:45:30|||||||||5
1633063630000|2021-10-01 04:47:10|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|2
1633063640000|2021-10-01 04:47:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1633063730000|2021-10-01 04:48:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1633063930000|2021-10-01 04:52:10|5826.4|5820.4|5827.1|5821.1|5827.1|5821.1|5826.4|5820.4|0
1633063970000|2021-10-01 04:52:50|5826.7|5820.7|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1633063980000|2021-10-01 04:53:00|5826.7|5820.7|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1633064060000|2021-10-01 04:54:20|5826.9|5820.9|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1633064100000|2021-10-01 04:55:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633064310000|2021-10-01 04:58:30|5826.6|5820.6|5826.6|5820.6|5826.9|5820.9|5826.6|5820.6|0
1633064330000|2021-10-01 04:58:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633064410000|2021-10-01 05:00:10|||||||||1
1633064450000|2021-10-01 05:00:50|5827.4|5821.4|5827.1|5821.1|5827.4|5821.4|5827.1|5821.1|0
1633064480000|2021-10-01 05:01:20|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1633064490000|2021-10-01 05:01:30|||||||||3
1633064520000|2021-10-01 05:02:00|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1633064560000|2021-10-01 05:02:40|5826.4|5820.4|5826.6|5820.6|5826.6|5820.6|5826.4|5820.4|0
1633064570000|2021-10-01 05:02:50|5826.2|5820.2|5826.1|5820.1|5826.2|5820.2|5826.1|5820.1|0
1633064580000|2021-10-01 05:03:00|5826.4|5820.4|5826.6|5820.6|5826.6|5820.6|5826.4|5820.4|0
1633064600000|2021-10-01 05:03:20|5826.7|5820.7|5827.1|5821.1|5827.1|5821.1|5826.7|5820.7|0
1633064610000|2021-10-01 05:03:30|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1633064670000|2021-10-01 05:04:30|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1633064690000|2021-10-01 05:04:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1633064700000|2021-10-01 05:05:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1633064710000|2021-10-01 05:05:10|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1633064760000|2021-10-01 05:06:00|5825.9|5819.9|5825.6|5819.6|5825.9|5819.9|5825.6|5819.6|2
1633064810000|2021-10-01 05:06:50|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1633064820000|2021-10-01 05:07:00|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1633064830000|2021-10-01 05:07:10|5826.9|5820.9|5827.1|5821.1|5827.6|5821.6|5826.9|5820.9|4
1633064850000|2021-10-01 05:07:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1633064860000|2021-10-01 05:07:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633064910000|2021-10-01 05:08:30|5826.7|5820.7|5826.6|5820.6|5826.7|5820.7|5826.6|5820.6|0
1633064930000|2021-10-01 05:08:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1633064980000|2021-10-01 05:09:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1633065000000|2021-10-01 05:10:00|5826.1|5820.1|5826.6|5820.6|5826.6|5820.6|5826.1|5820.1|2
1633065010000|2021-10-01 05:10:10|||||||||1
1633065060000|2021-10-01 05:11:00|5825.9|5819.9|5826.6|5820.6|5826.6|5820.6|5825.9|5819.9|1
1633065180000|2021-10-01 05:13:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|2
1633065210000|2021-10-01 05:13:30|5826.9|5820.9|5827.6|5821.6|5827.6|5821.6|5826.9|5820.9|1
1633065330000|2021-10-01 05:15:30|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|0
1633065360000|2021-10-01 05:16:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|2
1633065400000|2021-10-01 05:16:40|5827.7|5821.7|5828.1|5822.1|5828.1|5822.1|5827.7|5821.7|1
1633065450000|2021-10-01 05:17:30|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1633065510000|2021-10-01 05:18:30|5827.7|5821.7|5828.6|5822.6|5828.6|5822.6|5827.7|5821.7|1
1633065530000|2021-10-01 05:18:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|1
1633065540000|2021-10-01 05:19:00|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.6|5821.6|2
1633065560000|2021-10-01 05:19:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1633065660000|2021-10-01 05:21:00|||||||||1
1633065680000|2021-10-01 05:21:20|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633065700000|2021-10-01 05:21:40|5827.2|5821.2|5826.6|5820.6|5827.2|5821.2|5826.6|5820.6|1
1633065740000|2021-10-01 05:22:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|2
1633065750000|2021-10-01 05:22:30|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1633065760000|2021-10-01 05:22:40|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.6|5819.6|1
1633065770000|2021-10-01 05:22:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1633065830000|2021-10-01 05:23:50|5825.7|5819.7|5825.1|5819.1|5825.7|5819.7|5825.1|5819.1|4
1633065840000|2021-10-01 05:24:00|5824.6|5818.6|5824.6|5818.6|5825.1|5819.1|5824.6|5818.6|2
1633065850000|2021-10-01 05:24:10|5824.2|5818.2|5823.6|5817.6|5824.2|5818.2|5823.6|5817.6|0
1633065880000|2021-10-01 05:24:40|5823.7|5817.7|5824.1|5818.1|5824.1|5818.1|5823.7|5817.7|1
1633065960000|2021-10-01 05:26:00|5823.7|5817.7|5823.6|5817.6|5823.7|5817.7|5823.6|5817.6|1
1633065970000|2021-10-01 05:26:10|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|1
1633065980000|2021-10-01 05:26:20|5823.6|5817.6|5824.1|5818.1|5824.4|5818.4|5823.6|5817.6|1
1633065990000|2021-10-01 05:26:30|5824.4|5818.4|5824.6|5818.6|5824.6|5818.6|5824.4|5818.4|0
1633066010000|2021-10-01 05:26:50|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|1
1633066020000|2021-10-01 05:27:00|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5824.1|5818.1|0
1633066070000|2021-10-01 05:27:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1633066080000|2021-10-01 05:28:00|5824.6|5818.6|5824.6|5818.6|5825.1|5819.1|5824.6|5818.6|0
1633066100000|2021-10-01 05:28:20|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1633066110000|2021-10-01 05:28:30|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5822.7|5816.7|5
1633066120000|2021-10-01 05:28:40|5824.1|5818.1|5824.4|5818.4|5824.4|5818.4|5824.1|5818.1|0
1633066130000|2021-10-01 05:28:50|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1633066140000|2021-10-01 05:29:00|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1633066150000|2021-10-01 05:29:10|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1633066160000|2021-10-01 05:29:20|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1633066180000|2021-10-01 05:29:40|5824.4|5818.4|5824.1|5818.1|5824.4|5818.4|5824.1|5818.1|1
1633066190000|2021-10-01 05:29:50|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5823.6|5817.6|0
1633066250000|2021-10-01 05:30:50|||||||||1
1633066300000|2021-10-01 05:31:40|5823.4|5817.4|5822.2|5816.2|5823.4|5817.4|5822.2|5816.2|12
1633066320000|2021-10-01 05:32:00|||||||||1
1633066330000|2021-10-01 05:32:10|||||||||1
1633066340000|2021-10-01 05:32:20|5822.6|5816.6|5822.7|5816.7|5824.6|5818.6|5822.6|5816.6|12
1633066350000|2021-10-01 05:32:30|||||||||1
1633066360000|2021-10-01 05:32:40|||||||||2
1633066370000|2021-10-01 05:32:50|5823.4|5817.4|5824.6|5818.6|5824.6|5818.6|5823.4|5817.4|0
1633066380000|2021-10-01 05:33:00|5824.1|5818.1|5824.7|5818.7|5824.7|5818.7|5824.1|5818.1|0
1633066390000|2021-10-01 05:33:10|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|2
1633066430000|2021-10-01 05:33:50|5824.6|5818.6|5823.6|5817.6|5824.6|5818.6|5823.6|5817.6|0
1633066440000|2021-10-01 05:34:00|5823.2|5817.2|5824.7|5818.7|5824.7|5818.7|5822.9|5816.9|1
1633066500000|2021-10-01 05:35:00|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1633066510000|2021-10-01 05:35:10|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1633066580000|2021-10-01 05:36:20|5824.1|5818.1|5824.7|5818.7|5824.7|5818.7|5823.6|5817.6|2
1633066610000|2021-10-01 05:36:50|||||||||2
1633066630000|2021-10-01 05:37:10|||||||||2
1633066650000|2021-10-01 05:37:30|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1633066660000|2021-10-01 05:37:40|5826.1|5820.1|5826.6|5820.6|5826.6|5820.6|5825.7|5819.7|2
1633066690000|2021-10-01 05:38:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633066710000|2021-10-01 05:38:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633066730000|2021-10-01 05:38:50|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|1
1633066780000|2021-10-01 05:39:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1633066790000|2021-10-01 05:39:50|5826.6|5820.6|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|2
1633066800000|2021-10-01 05:40:00|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|3
1633066820000|2021-10-01 05:40:20|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5825.1|5819.1|1
1633066840000|2021-10-01 05:40:40|5825.2|5819.2|5825.6|5819.6|5825.6|5819.6|5825.2|5819.2|0
1633066860000|2021-10-01 05:41:00|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1633066880000|2021-10-01 05:41:20|5824.7|5818.7|5824.9|5818.9|5824.9|5818.9|5824.7|5818.7|1
1633066890000|2021-10-01 05:41:30|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5825.1|5819.1|0
1633066920000|2021-10-01 05:42:00|5825.7|5819.7|5826.1|5820.1|5826.6|5820.6|5825.7|5819.7|0
1633066930000|2021-10-01 05:42:10|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1633066950000|2021-10-01 05:42:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633066980000|2021-10-01 05:43:00|5825.9|5819.9|5825.6|5819.6|5825.9|5819.9|5825.6|5819.6|0
1633067010000|2021-10-01 05:43:30|5824.9|5818.9|5825.6|5819.6|5825.6|5819.6|5824.9|5818.9|1
1633067060000|2021-10-01 05:44:20|5825.9|5819.9|5826.6|5820.6|5826.6|5820.6|5825.9|5819.9|0
1633067080000|2021-10-01 05:44:40|5826.2|5820.2|5825.6|5819.6|5826.2|5820.2|5825.6|5819.6|0
1633067120000|2021-10-01 05:45:20|5826.2|5820.2|5826.6|5820.6|5826.6|5820.6|5826.2|5820.2|2
1633067160000|2021-10-01 05:46:00|5826.2|5820.2|5825.6|5819.6|5826.6|5820.6|5825.6|5819.6|0
1633067180000|2021-10-01 05:46:20|5825.9|5819.9|5827.6|5821.6|5828.6|5822.6|5825.9|5819.9|2
1633067230000|2021-10-01 05:47:10|5827.2|5821.2|5827.6|5821.6|5827.6|5821.6|5827.2|5821.2|0
1633067240000|2021-10-01 05:47:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|3
1633067260000|2021-10-01 05:47:40|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633067270000|2021-10-01 05:47:50|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|3
1633067280000|2021-10-01 05:48:00|5824.7|5818.7|5823.2|5817.2|5824.7|5818.7|5823.1|5817.1|4
1633067290000|2021-10-01 05:48:10|||||||||2
1633067300000|2021-10-01 05:48:20|5823.6|5817.6|5822.7|5816.7|5823.6|5817.6|5822.7|5816.7|1
1633067310000|2021-10-01 05:48:30|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.2|5817.2|0
1633067320000|2021-10-01 05:48:40|5824.1|5818.1|5823.6|5817.6|5824.6|5818.6|5823.6|5817.6|1
1633067340000|2021-10-01 05:49:00|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|7
1633067370000|2021-10-01 05:49:30|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1633067390000|2021-10-01 05:49:50|5823.4|5817.4|5823.1|5817.1|5823.4|5817.4|5823.1|5817.1|0
1633067400000|2021-10-01 05:50:00|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1633067420000|2021-10-01 05:50:20|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5824.1|5818.1|0
1633067460000|2021-10-01 05:51:00|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5823.6|5817.6|0
1633067480000|2021-10-01 05:51:20|5823.9|5817.9|5824.1|5818.1|5824.1|5818.1|5823.9|5817.9|0
1633067520000|2021-10-01 05:52:00|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|4
1633067540000|2021-10-01 05:52:20|5823.6|5817.6|5823.7|5817.7|5823.7|5817.7|5823.6|5817.6|0
1633067560000|2021-10-01 05:52:40|5824.1|5818.1|5824.4|5818.4|5824.4|5818.4|5824.1|5818.1|0
1633067570000|2021-10-01 05:52:50|5824|5818|5825.1|5819.1|5825.1|5819.1|5824|5818|9
1633067620000|2021-10-01 05:53:40|5824.7|5818.7|5823.1|5817.1|5824.7|5818.7|5823.1|5817.1|2
1633067630000|2021-10-01 05:53:50|5824.1|5818.1|5824.4|5818.4|5824.4|5818.4|5824.1|5818.1|1
1633067640000|2021-10-01 05:54:00|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1633067660000|2021-10-01 05:54:20|5824.7|5818.7|5824.6|5818.6|5824.7|5818.7|5824.6|5818.6|0
1633067670000|2021-10-01 05:54:30|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5825.1|5819.1|0
1633067720000|2021-10-01 05:55:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1633067740000|2021-10-01 05:55:40|5825.7|5819.7|5826.1|5820.1|5826.1|5820.1|5825.7|5819.7|0
1633067800000|2021-10-01 05:56:40|5826.4|5820.4|5826.6|5820.6|5826.6|5820.6|5826.4|5820.4|0
1633067820000|2021-10-01 05:57:00|5826.4|5820.4|5826.1|5820.1|5826.4|5820.4|5825.6|5819.6|3
1633067830000|2021-10-01 05:57:10|5826.4|5820.4|5827.9|5821.9|5827.9|5821.9|5826.4|5820.4|0
1633067850000|2021-10-01 05:57:30|5828.1|5822.1|5828.9|5822.9|5828.9|5822.9|5828.1|5822.1|0
1633067880000|2021-10-01 05:58:00|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5829.1|5823.1|0
1633067890000|2021-10-01 05:58:10|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|1
1633067900000|2021-10-01 05:58:20|5831.2|5825.2|5830.1|5824.1|5831.2|5825.2|5830.1|5824.1|3
1633067910000|2021-10-01 05:58:30|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1633067920000|2021-10-01 05:58:40|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|0
1633067940000|2021-10-01 05:59:00|5832.6|5826.6|5833.4|5827.4|5833.6|5827.6|5832.6|5826.6|6
1633067950000|2021-10-01 05:59:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1633067970000|2021-10-01 05:59:30|5830.7|5824.7|5830.1|5824.1|5830.7|5824.7|5830.1|5824.1|10
1633067990000|2021-10-01 05:59:50|5829.9|5823.9|5829.6|5823.6|5830.1|5824.1|5829.6|5823.6|1
1633068000000|2021-10-01 06:00:00|5829.9|5823.9|5833.6|5827.6|5833.6|5827.6|5829.9|5823.9|5
1633068010000|2021-10-01 06:00:10|5832.6|5826.6|5829.2|5823.2|5832.6|5826.6|5829.2|5823.2|7
1633068020000|2021-10-01 06:00:20|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|1
1633068030000|2021-10-01 06:00:30|5829.6|5823.6|5834.1|5828.1|5834.1|5828.1|5829.6|5823.6|28
1633068040000|2021-10-01 06:00:40|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|2
1633068050000|2021-10-01 06:00:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|1
1633068060000|2021-10-01 06:01:00|5836.6|5830.6|5837.5|5831.5|5837.9|5831.9|5836.6|5830.6|19
1633068070000|2021-10-01 06:01:10|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1633068080000|2021-10-01 06:01:20|5837|5831|5837|5831|5837|5831|5837|5831|0
1633068090000|2021-10-01 06:01:30|5836.7|5830.7|5837|5831|5837|5831|5836.7|5830.7|1
1633068110000|2021-10-01 06:01:50|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1633068130000|2021-10-01 06:02:10|5837|5831|5837|5831|5837.9|5831.9|5837|5831|0
1633068170000|2021-10-01 06:02:50|5837.4|5831.4|5837.5|5831.5|5837.9|5831.9|5837.4|5831.4|0
1633068180000|2021-10-01 06:03:00|5838|5832|5838|5832|5838|5832|5838|5832|0
1633068190000|2021-10-01 06:03:10|5837.5|5831.5|5837.5|5831.5|5838.4|5832.4|5837.5|5831.5|1
1633068240000|2021-10-01 06:04:00|5837.9|5831.9|5838|5832|5838|5832|5837.9|5831.9|0
1633068260000|2021-10-01 06:04:20|5838.4|5832.4|5837.5|5831.5|5838.4|5832.4|5837.5|5831.5|0
1633068280000|2021-10-01 06:04:40|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1633068300000|2021-10-01 06:05:00|5838|5832|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|0
1633068330000|2021-10-01 06:05:30|5838.4|5832.4|5837.5|5831.5|5838.4|5832.4|5837.5|5831.5|1
1633068350000|2021-10-01 06:05:50|5836.7|5830.7|5836.5|5830.5|5836.7|5830.7|5836.5|5830.5|1
1633068360000|2021-10-01 06:06:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|1
1633068370000|2021-10-01 06:06:10|5835.9|5829.9|5835.5|5829.5|5835.9|5829.9|5835.4|5829.4|0
1633068380000|2021-10-01 06:06:20|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1633068400000|2021-10-01 06:06:40|5839|5833|5838.7|5832.7|5839|5833|5838.4|5832.4|6
1633068420000|2021-10-01 06:07:00|5839|5833|5839|5833|5839|5833|5839|5833|0
1633068440000|2021-10-01 06:07:20|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5
1633068450000|2021-10-01 06:07:30|5838.7|5832.7|5839.5|5833.5|5839.5|5833.5|5838.7|5832.7|6
1633068460000|2021-10-01 06:07:40|||||||||1
1633068470000|2021-10-01 06:07:50|5838.9|5832.9|5838.5|5832.5|5839.7|5833.7|5838.5|5832.5|0
1633068480000|2021-10-01 06:08:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|2
1633068520000|2021-10-01 06:08:40|5837.9|5831.9|5837.7|5831.7|5837.9|5831.9|5837.7|5831.7|0
1633068530000|2021-10-01 06:08:50|5836.9|5830.9|5836|5830|5836.9|5830.9|5835.5|5829.5|4
1633068560000|2021-10-01 06:09:20|5835.5|5829.5|5835.4|5829.4|5835.5|5829.5|5835.4|5829.4|0
1633068620000|2021-10-01 06:10:20|5835.5|5829.5|5834.5|5828.5|5835.5|5829.5|5834.5|5828.5|0
1633068630000|2021-10-01 06:10:30|5834.4|5828.4|5834|5828|5834.4|5828.4|5834|5828|4
1633068650000|2021-10-01 06:10:50|5833.7|5827.7|5833.4|5827.4|5833.7|5827.7|5833.4|5827.4|1
1633068660000|2021-10-01 06:11:00|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1633068720000|2021-10-01 06:12:00|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1633068750000|2021-10-01 06:12:30|5832.5|5826.5|5829.4|5823.4|5832.7|5826.7|5829.4|5823.4|2
1633068770000|2021-10-01 06:12:50|5830|5824|5830.4|5824.4|5830.4|5824.4|5829.4|5823.4|1
1633068820000|2021-10-01 06:13:40|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|1
1633068840000|2021-10-01 06:14:00|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633068870000|2021-10-01 06:14:30|5832.7|5826.7|5831.9|5825.9|5833.4|5827.4|5831.6|5825.6|1
1633068890000|2021-10-01 06:14:50|5832.9|5826.9|5833.2|5827.2|5833.2|5827.2|5832.9|5826.9|0
1633068900000|2021-10-01 06:15:00|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1633068910000|2021-10-01 06:15:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633068930000|2021-10-01 06:15:30|5833.7|5827.7|5834.2|5828.2|5834.2|5828.2|5833.7|5827.7|1
1633068940000|2021-10-01 06:15:40|5833.7|5827.7|5832.2|5826.2|5833.7|5827.7|5832.2|5826.2|3
1633068950000|2021-10-01 06:15:50|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5832.7|5826.7|1
1633068960000|2021-10-01 06:16:00|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1633069010000|2021-10-01 06:16:50|5833.2|5827.2|5833.7|5827.7|5833.7|5827.7|5833.2|5827.2|3
1633069020000|2021-10-01 06:17:00|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1633069080000|2021-10-01 06:18:00|5833.7|5827.7|5833.4|5827.4|5833.7|5827.7|5833.4|5827.4|0
1633069090000|2021-10-01 06:18:10|5831.7|5825.7|5833.2|5827.2|5833.2|5827.2|5831.7|5825.7|1
1633069110000|2021-10-01 06:18:30|5831.9|5825.9|5831.7|5825.7|5831.9|5825.9|5831.7|5825.7|1
1633069140000|2021-10-01 06:19:00|5831.4|5825.4|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|2
1633069150000|2021-10-01 06:19:10|5828.6|5822.6|5828.9|5822.9|5828.9|5822.9|5828.6|5822.6|2
1633069160000|2021-10-01 06:19:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5
1633069200000|2021-10-01 06:20:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1633069210000|2021-10-01 06:20:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1633069250000|2021-10-01 06:20:50|5828.6|5822.6|5826.2|5820.2|5828.6|5822.6|5826.2|5820.2|5
1633069260000|2021-10-01 06:21:00|5825.7|5819.7|5825.4|5819.4|5825.7|5819.7|5825.4|5819.4|1
1633069280000|2021-10-01 06:21:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|1
1633069300000|2021-10-01 06:21:40|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|1
1633069320000|2021-10-01 06:22:00|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1633069380000|2021-10-01 06:23:00|5824.7|5818.7|5824.9|5818.9|5824.9|5818.9|5824.7|5818.7|1
1633069400000|2021-10-01 06:23:20|5825.2|5819.2|5825.9|5819.9|5825.9|5819.9|5825.2|5819.2|2
1633069410000|2021-10-01 06:23:30|5826.2|5820.2|5826.9|5820.9|5826.9|5820.9|5826.2|5820.2|1
1633069420000|2021-10-01 06:23:40|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1633069440000|2021-10-01 06:24:00|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|3
1633069450000|2021-10-01 06:24:10|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|2
1633069470000|2021-10-01 06:24:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1633069480000|2021-10-01 06:24:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633069510000|2021-10-01 06:25:10|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1633069530000|2021-10-01 06:25:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633069560000|2021-10-01 06:26:00|5826.7|5820.7|5826.2|5820.2|5826.7|5820.7|5826.2|5820.2|0
1633069570000|2021-10-01 06:26:10|5826.4|5820.4|5825.6|5819.6|5826.4|5820.4|5825.6|5819.6|3
1633069580000|2021-10-01 06:26:20|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1633069600000|2021-10-01 06:26:40|5827.2|5821.2|5826.9|5820.9|5827.2|5821.2|5826.9|5820.9|0
1633069610000|2021-10-01 06:26:50|5827.2|5821.2|5826.4|5820.4|5827.2|5821.2|5826.4|5820.4|0
1633069620000|2021-10-01 06:27:00|5827.7|5821.7|5825.2|5819.2|5827.7|5821.7|5825.2|5819.2|5
1633069630000|2021-10-01 06:27:10|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1633069640000|2021-10-01 06:27:20|5826.5|5820.5|5826.9|5820.9|5826.9|5820.9|5826.5|5820.5|0
1633069700000|2021-10-01 06:28:20|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|1
1633069710000|2021-10-01 06:28:30|5828.5|5822.5|5828.2|5822.2|5828.5|5822.5|5828.2|5822.2|0
1633069720000|2021-10-01 06:28:40|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5827.9|5821.9|0
1633069730000|2021-10-01 06:28:50|5828.4|5822.4|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|0
1633069750000|2021-10-01 06:29:10|5829.2|5823.2|5828.9|5822.9|5829.2|5823.2|5828.9|5822.9|0
1633069770000|2021-10-01 06:29:30|5828.1|5822.1|5828.7|5822.7|5828.7|5822.7|5828.1|5822.1|0
1633069820000|2021-10-01 06:30:20|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633069860000|2021-10-01 06:31:00|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1633069900000|2021-10-01 06:31:40|5828.9|5822.9|5829.4|5823.4|5829.9|5823.9|5828.9|5822.9|1
1633069910000|2021-10-01 06:31:50|5829.1|5823.1|5829.2|5823.2|5829.2|5823.2|5828.6|5822.6|0
1633069950000|2021-10-01 06:32:30|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1633069980000|2021-10-01 06:33:00|5829.2|5823.2|5828.4|5822.4|5829.2|5823.2|5828.4|5822.4|0
1633069990000|2021-10-01 06:33:10|5828.7|5822.7|5829.7|5823.7|5829.7|5823.7|5828.7|5822.7|0
1633070000000|2021-10-01 06:33:20|5829.9|5823.9|5829.9|5823.9|5830.2|5824.2|5829.9|5823.9|0
1633070050000|2021-10-01 06:34:10|5829.4|5823.4|5829.4|5823.4|5829.7|5823.7|5828.9|5822.9|0
1633070070000|2021-10-01 06:34:30|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|0
1633070080000|2021-10-01 06:34:40|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.6|5822.6|0
1633070090000|2021-10-01 06:34:50|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5829.2|5823.2|0
1633070100000|2021-10-01 06:35:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1633070110000|2021-10-01 06:35:10|5829.6|5823.6|5829.4|5823.4|5829.6|5823.6|5829.4|5823.4|0
1633070130000|2021-10-01 06:35:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1633070210000|2021-10-01 06:36:50|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1633070220000|2021-10-01 06:37:00|5829.7|5823.7|5828.9|5822.9|5829.9|5823.9|5828.9|5822.9|0
1633070250000|2021-10-01 06:37:30|5829.1|5823.1|5829.9|5823.9|5829.9|5823.9|5829.1|5823.1|0
1633070260000|2021-10-01 06:37:40|5829.6|5823.6|5828.9|5822.9|5829.6|5823.6|5828.9|5822.9|0
1633070270000|2021-10-01 06:37:50|5829.2|5823.2|5829.1|5823.1|5829.2|5823.2|5829.1|5823.1|0
1633070280000|2021-10-01 06:38:00|5828.9|5822.9|5828.9|5822.9|5829.5|5823.5|5828.9|5822.9|1
1633070340000|2021-10-01 06:39:00|5829.5|5823.5|5828.9|5822.9|5829.5|5823.5|5828.9|5822.9|1
1633070350000|2021-10-01 06:39:10|5828.6|5822.6|5828.4|5822.4|5828.6|5822.6|5828.4|5822.4|0
1633070360000|2021-10-01 06:39:20|5829.4|5823.4|5828.4|5822.4|5829.4|5823.4|5828.4|5822.4|1
1633070370000|2021-10-01 06:39:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5824.9|5818.9|15
1633070390000|2021-10-01 06:39:50|5825.7|5819.7|5825.9|5819.9|5825.9|5819.9|5825.7|5819.7|4
1633070400000|2021-10-01 06:40:00|5825.5|5819.5|5825.4|5819.4|5825.5|5819.5|5825.4|5819.4|2
1633070440000|2021-10-01 06:40:40|||||||||1
1633070450000|2021-10-01 06:40:50|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1633070510000|2021-10-01 06:41:50|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|0
1633070520000|2021-10-01 06:42:00|5825.6|5819.6|5825.4|5819.4|5825.6|5819.6|5825.4|5819.4|3
1633070530000|2021-10-01 06:42:10|||||||||2
1633070540000|2021-10-01 06:42:20|||||||||1
1633070590000|2021-10-01 06:43:10|5825.1|5819.1|5824.9|5818.9|5825.1|5819.1|5824.7|5818.7|3
1633070610000|2021-10-01 06:43:30|5824.6|5818.6|5824.8|5818.8|5824.8|5818.8|5824.4|5818.4|118
1633070630000|2021-10-01 06:43:50|5825.1|5819.1|5825.3|5819.3|5825.3|5819.3|5825.1|5819.1|0
1633070660000|2021-10-01 06:44:20|5825.1|5819.1|5824.8|5818.8|5825.1|5819.1|5824.8|5818.8|0
1633070670000|2021-10-01 06:44:30|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1633070680000|2021-10-01 06:44:40|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1633070710000|2021-10-01 06:45:10|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|2
1633070720000|2021-10-01 06:45:20|5825.1|5819.1|5824.3|5818.3|5825.3|5819.3|5824.3|5818.3|3
1633070730000|2021-10-01 06:45:30|5824.8|5818.8|5825.3|5819.3|5825.3|5819.3|5824.8|5818.8|1
1633070750000|2021-10-01 06:45:50|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1633070800000|2021-10-01 06:46:40|5825.1|5819.1|5825.3|5819.3|5825.3|5819.3|5825.1|5819.1|0
1633070820000|2021-10-01 06:47:00|||||||||1
1633070830000|2021-10-01 06:47:10|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|2
1633070870000|2021-10-01 06:47:50|5825.1|5819.1|5824.3|5818.3|5825.1|5819.1|5824.3|5818.3|4
1633070880000|2021-10-01 06:48:00|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|6
1633070890000|2021-10-01 06:48:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|4
1633070910000|2021-10-01 06:48:30|5821|5815|5821|5815|5821|5815|5821|5815|0
1633070920000|2021-10-01 06:48:40|5820.8|5814.8|5820.5|5814.5|5820.8|5814.8|5820.5|5814.5|1
1633070930000|2021-10-01 06:48:50|5820.8|5814.8|5821|5815|5821|5815|5820.8|5814.8|0
1633070960000|2021-10-01 06:49:20|5820.1|5814.1|5820.5|5814.5|5820.5|5814.5|5820.1|5814.1|2
1633070970000|2021-10-01 06:49:30|5818.7|5812.7|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|19
1633070980000|2021-10-01 06:49:40|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1633070990000|2021-10-01 06:49:50|5818.4|5812.4|5817.4|5811.4|5818.4|5812.4|5817.4|5811.4|6
1633071000000|2021-10-01 06:50:00|5817.7|5811.7|5817.4|5811.4|5817.7|5811.7|5817.4|5811.4|1
1633071050000|2021-10-01 06:50:50|5816.8|5810.8|5815.4|5809.4|5816.8|5810.8|5815.4|5809.4|9
1633071070000|2021-10-01 06:51:10|5815.1|5809.1|5814.7|5808.7|5815.1|5809.1|5814.7|5808.7|2
1633071080000|2021-10-01 06:51:20|5815|5809|5815|5809|5815|5809|5815|5809|0
1633071110000|2021-10-01 06:51:50|5814.7|5808.7|5814.2|5808.2|5814.7|5808.7|5814.2|5808.2|3
1633071120000|2021-10-01 06:52:00|5813.4|5807.4|5812.9|5806.9|5813.4|5807.4|5812.4|5806.4|10
1633071130000|2021-10-01 06:52:10|||||||||1
1633071140000|2021-10-01 06:52:20|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1633071150000|2021-10-01 06:52:30|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1633071180000|2021-10-01 06:53:00|5812.7|5806.7|5811.2|5805.2|5812.7|5806.7|5811.2|5805.2|7
1633071190000|2021-10-01 06:53:10|5812.7|5806.7|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|2
1633071220000|2021-10-01 06:53:40|5813.2|5807.2|5812.2|5806.2|5813.2|5807.2|5812.2|5806.2|1
1633071230000|2021-10-01 06:53:50|5813|5807|5812.5|5806.5|5813|5807|5812.2|5806.2|0
1633071240000|2021-10-01 06:54:00|5812.2|5806.2|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|0
1633071250000|2021-10-01 06:54:10|5812.5|5806.5|5813.2|5807.2|5813.2|5807.2|5812.5|5806.5|2
1633071260000|2021-10-01 06:54:20|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1633071270000|2021-10-01 06:54:30|5812.9|5806.9|5813.5|5807.5|5813.5|5807.5|5812|5806|1
1633071340000|2021-10-01 06:55:40|5813|5807|5813|5807|5813|5807|5813|5807|0
1633071350000|2021-10-01 06:55:50|5813.5|5807.5|5813.5|5807.5|5813.7|5807.7|5813.5|5807.5|2
1633071360000|2021-10-01 06:56:00|5814.5|5808.5|5815.8|5809.8|5815.8|5809.8|5814.5|5808.5|4
1633071370000|2021-10-01 06:56:10|5816.1|5810.1|5817.3|5811.3|5817.3|5811.3|5816.1|5810.1|0
1633071380000|2021-10-01 06:56:20|5817.6|5811.6|5817.8|5811.8|5818.1|5812.1|5817.6|5811.6|0
1633071390000|2021-10-01 06:56:30|5818.1|5812.1|5817.5|5811.5|5818.6|5812.6|5817.5|5811.5|1
1633071400000|2021-10-01 06:56:40|5817|5811|5817|5811|5817|5811|5817|5811|0
1633071430000|2021-10-01 06:57:10|||||||||1
1633071450000|2021-10-01 06:57:30|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|1
1633071460000|2021-10-01 06:57:40|5817.7|5811.7|5819.8|5813.8|5820.3|5814.3|5817.7|5811.7|4
1633071470000|2021-10-01 06:57:50|5820.3|5814.3|5820.5|5814.5|5820.8|5814.8|5820.3|5814.3|1
1633071500000|2021-10-01 06:58:20|5821.2|5815.2|5823.3|5817.3|5823.3|5817.3|5821.2|5815.2|5
1633071510000|2021-10-01 06:58:30|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|3
1633071520000|2021-10-01 06:58:40|5823.3|5817.3|5824.3|5818.3|5824.3|5818.3|5822.8|5816.8|2
1633071540000|2021-10-01 06:59:00|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|0
1633071560000|2021-10-01 06:59:20|5823|5817|5823|5817|5823|5817|5823|5817|1
1633071570000|2021-10-01 06:59:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633071600000|2021-10-01 07:00:00|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|1
1633071610000|2021-10-01 07:00:10|5822.8|5816.8|5819.3|5813.3|5822.8|5816.8|5819.3|5813.3|2
1633071650000|2021-10-01 07:00:50|5818.8|5812.8|5822.3|5816.3|5822.6|5816.6|5818.8|5812.8|1
1633071660000|2021-10-01 07:01:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|2
1633071670000|2021-10-01 07:01:10|5821.3|5815.3|5822.8|5816.8|5822.8|5816.8|5821.3|5815.3|0
1633071680000|2021-10-01 07:01:20|5822.5|5816.5|5822.3|5816.3|5822.5|5816.5|5822.3|5816.3|0
1633071700000|2021-10-01 07:01:40|5822.9|5816.9|5822.3|5816.3|5823.3|5817.3|5822.3|5816.3|0
1633071720000|2021-10-01 07:02:00|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1633071730000|2021-10-01 07:02:10|5823|5817|5822.3|5816.3|5823.3|5817.3|5822.3|5816.3|0
1633071740000|2021-10-01 07:02:20|5822.6|5816.6|5823.3|5817.3|5823.3|5817.3|5822.6|5816.6|0
1633071750000|2021-10-01 07:02:30|5822.7|5816.7|5821.3|5815.3|5822.7|5816.7|5821.3|5815.3|0
1633071760000|2021-10-01 07:02:40|5820.8|5814.8|5821.1|5815.1|5821.1|5815.1|5820.8|5814.8|0
1633071770000|2021-10-01 07:02:50|5821.6|5815.6|5822.6|5816.6|5823.1|5817.1|5821.1|5815.1|1
1633071780000|2021-10-01 07:03:00|5822.9|5816.9|5822.8|5816.8|5823.1|5817.1|5822.8|5816.8|0
1633071810000|2021-10-01 07:03:30|5822.5|5816.5|5820.3|5814.3|5822.5|5816.5|5820.3|5814.3|2
1633071820000|2021-10-01 07:03:40|5819.5|5813.5|5819.8|5813.8|5820.3|5814.3|5819.5|5813.5|1
1633071840000|2021-10-01 07:04:00|5819.6|5813.6|5814.7|5808.7|5819.6|5813.6|5814.7|5808.7|6
1633071850000|2021-10-01 07:04:10|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|0
1633071880000|2021-10-01 07:04:40|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|1
1633071890000|2021-10-01 07:04:50|5814.7|5808.7|5815.5|5809.5|5815.5|5809.5|5814.7|5808.7|2
1633071900000|2021-10-01 07:05:00|5815.7|5809.7|5813.9|5807.9|5816.2|5810.2|5813.9|5807.9|0
1633071930000|2021-10-01 07:05:30|5813.7|5807.7|5814.9|5808.9|5814.9|5808.9|5812.4|5806.4|4
1633071950000|2021-10-01 07:05:50|5815.2|5809.2|5814.2|5808.2|5815.2|5809.2|5814.2|5808.2|1
1633071960000|2021-10-01 07:06:00|5814.4|5808.4|5811.9|5805.9|5814.4|5808.4|5811.9|5805.9|2
1633071970000|2021-10-01 07:06:10|5812.2|5806.2|5811.9|5805.9|5812.2|5806.2|5811.9|5805.9|2
1633071990000|2021-10-01 07:06:30|5811.6|5805.6|5810.9|5804.9|5811.6|5805.6|5810.9|5804.9|0
1633072010000|2021-10-01 07:06:50|5814.7|5808.7|5816.7|5810.7|5817.3|5811.3|5814.7|5808.7|1
1633072020000|2021-10-01 07:07:00|5816.2|5810.2|5816.5|5810.5|5817.3|5811.3|5816.2|5810.2|5
1633072030000|2021-10-01 07:07:10|5817|5811|5817.2|5811.2|5817.2|5811.2|5817|5811|0
1633072040000|2021-10-01 07:07:20|5817.7|5811.7|5819.2|5813.2|5821.2|5815.2|5817.7|5811.7|1
1633072050000|2021-10-01 07:07:30|5819.7|5813.7|5819.2|5813.2|5819.7|5813.7|5819.2|5813.2|0
1633072060000|2021-10-01 07:07:40|5819.5|5813.5|5819.4|5813.4|5819.7|5813.7|5819.4|5813.4|0
1633072070000|2021-10-01 07:07:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633072080000|2021-10-01 07:08:00|5820|5814|5820|5814|5820|5814|5820|5814|1
1633072090000|2021-10-01 07:08:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|1
1633072120000|2021-10-01 07:08:40|5822|5816|5824.3|5818.3|5824.3|5818.3|5822|5816|1
1633072130000|2021-10-01 07:08:50|5824|5818|5824.3|5818.3|5824.3|5818.3|5823.8|5817.8|0
1633072140000|2021-10-01 07:09:00|5824|5818|5823.8|5817.8|5824|5818|5823.8|5817.8|0
1633072150000|2021-10-01 07:09:10|5823.5|5817.5|5823.8|5817.8|5823.8|5817.8|5823.5|5817.5|0
1633072160000|2021-10-01 07:09:20|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1633072200000|2021-10-01 07:10:00|5823.2|5817.2|5820.2|5814.2|5823.2|5817.2|5820.2|5814.2|1
1633072220000|2021-10-01 07:10:20|5819.7|5813.7|5818.7|5812.7|5819.7|5813.7|5818.4|5812.4|0
1633072250000|2021-10-01 07:10:50|5818|5812|5818.7|5812.7|5818.7|5812.7|5818|5812|0
1633072260000|2021-10-01 07:11:00|5819|5813|5819.7|5813.7|5819.7|5813.7|5819|5813|1
1633072280000|2021-10-01 07:11:20|5819|5813|5819|5813|5819.3|5813.3|5819|5813|1
1633072290000|2021-10-01 07:11:30|5818.4|5812.4|5816.7|5810.7|5818.4|5812.4|5816.7|5810.7|0
1633072300000|2021-10-01 07:11:40|5816.4|5810.4|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|1
1633072310000|2021-10-01 07:11:50|5815.2|5809.2|5815.8|5809.8|5815.8|5809.8|5814.7|5808.7|1
1633072320000|2021-10-01 07:12:00|5816|5810|5818|5812|5818.5|5812.5|5816|5810|0
1633072340000|2021-10-01 07:12:20|5818.3|5812.3|5818|5812|5818.3|5812.3|5818|5812|0
1633072350000|2021-10-01 07:12:30|5818.3|5812.3|5820.8|5814.8|5820.8|5814.8|5818.3|5812.3|0
1633072370000|2021-10-01 07:12:50|5821.3|5815.3|5822.5|5816.5|5822.5|5816.5|5821.3|5815.3|0
1633072380000|2021-10-01 07:13:00|5824.1|5818.1|5823.5|5817.5|5824.1|5818.1|5823.5|5817.5|5
1633072390000|2021-10-01 07:13:10|5823.3|5817.3|5824.1|5818.1|5824.1|5818.1|5823.3|5817.3|0
1633072400000|2021-10-01 07:13:20|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633072410000|2021-10-01 07:13:30|5824.1|5818.1|5825|5819|5825.3|5819.3|5823.6|5817.6|0
1633072420000|2021-10-01 07:13:40|5824.5|5818.5|5824.8|5818.8|5824.8|5818.8|5824.5|5818.5|0
1633072430000|2021-10-01 07:13:50|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|0
1633072440000|2021-10-01 07:14:00|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|0
1633072450000|2021-10-01 07:14:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633072470000|2021-10-01 07:14:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1633072480000|2021-10-01 07:14:40|5824.3|5818.3|5824.5|5818.5|5824.5|5818.5|5824.3|5818.3|0
1633072490000|2021-10-01 07:14:50|5824.7|5818.7|5825|5819|5825|5819|5824.7|5818.7|0
1633072500000|2021-10-01 07:15:00|5824.2|5818.2|5823.3|5817.3|5824.2|5818.2|5823.3|5817.3|1
1633072510000|2021-10-01 07:15:10|5823|5817|5818.7|5812.7|5823|5817|5818.7|5812.7|2
1633072520000|2021-10-01 07:15:20|5819.3|5813.3|5820.5|5814.5|5820.5|5814.5|5819.3|5813.3|2
1633072530000|2021-10-01 07:15:30|5820.2|5814.2|5820.7|5814.7|5820.7|5814.7|5820.2|5814.2|0
1633072550000|2021-10-01 07:15:50|5820.2|5814.2|5820.2|5814.2|5820.5|5814.5|5820.2|5814.2|0
1633072560000|2021-10-01 07:16:00|5820.4|5814.4|5819.2|5813.2|5820.4|5814.4|5819.2|5813.2|1
1633072570000|2021-10-01 07:16:10|5819.4|5813.4|5819.2|5813.2|5819.4|5813.4|5818.9|5812.9|0
1633072580000|2021-10-01 07:16:20|5821|5815|5821.3|5815.3|5821.3|5815.3|5821|5815|2
1633072590000|2021-10-01 07:16:30|5821|5815|5821|5815|5821|5815|5821|5815|0
1633072600000|2021-10-01 07:16:40|5820.2|5814.2|5819.7|5813.7|5820.2|5814.2|5819.7|5813.7|0
1633072610000|2021-10-01 07:16:50|5820.9|5814.9|5822.2|5816.2|5822.8|5816.8|5820.9|5814.9|3
1633072620000|2021-10-01 07:17:00|5822|5816|5822|5816|5822|5816|5822|5816|0
1633072670000|2021-10-01 07:17:50|5823.8|5817.8|5824.8|5818.8|5824.8|5818.8|5823.8|5817.8|2
1633072680000|2021-10-01 07:18:00|5824.5|5818.5|5824.8|5818.8|5825.6|5819.6|5824.3|5818.3|3
1633072690000|2021-10-01 07:18:10|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1633072700000|2021-10-01 07:18:20|5826|5820|5826|5820|5826|5820|5826|5820|0
1633072730000|2021-10-01 07:18:50|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825|5819|0
1633072740000|2021-10-01 07:19:00|5826|5820|5827.8|5821.8|5828.3|5822.3|5826|5820|4
1633072750000|2021-10-01 07:19:10|5828.3|5822.3|5829.6|5823.6|5829.6|5823.6|5828.3|5822.3|0
1633072780000|2021-10-01 07:19:40|5829.8|5823.8|5830.8|5824.8|5830.8|5824.8|5829.8|5823.8|0
1633072790000|2021-10-01 07:19:50|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.3|5825.3|2
1633072800000|2021-10-01 07:20:00|5831.8|5825.8|5828.5|5822.5|5831.8|5825.8|5828.5|5822.5|0
1633072820000|2021-10-01 07:20:20|5828.3|5822.3|5828|5822|5828.3|5822.3|5828|5822|0
1633072830000|2021-10-01 07:20:30|5827.3|5821.3|5827.5|5821.5|5827.8|5821.8|5825.7|5819.7|4
1633072840000|2021-10-01 07:20:40|5826.2|5820.2|5826|5820|5826.2|5820.2|5826|5820|2
1633072850000|2021-10-01 07:20:50|5827.6|5821.6|5829.3|5823.3|5829.3|5823.3|5827.6|5821.6|1
1633072860000|2021-10-01 07:21:00|5829|5823|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|0
1633072870000|2021-10-01 07:21:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1633072880000|2021-10-01 07:21:20|5830.3|5824.3|5831.3|5825.3|5831.3|5825.3|5830.3|5824.3|0
1633072890000|2021-10-01 07:21:30|5831|5825|5834.8|5828.8|5835.6|5829.6|5831|5825|4
1633072910000|2021-10-01 07:21:50|5834.5|5828.5|5831.3|5825.3|5834.5|5828.5|5830.7|5824.7|2
1633072920000|2021-10-01 07:22:00|5831.6|5825.6|5831.3|5825.3|5831.6|5825.6|5831|5825|1
1633072930000|2021-10-01 07:22:10|5831|5825|5828.7|5822.7|5831.3|5825.3|5828.7|5822.7|4
1633072940000|2021-10-01 07:22:20|5829|5823|5828.7|5822.7|5829|5823|5828.7|5822.7|0
1633072950000|2021-10-01 07:22:30|5829.8|5823.8|5829.5|5823.5|5829.8|5823.8|5829.2|5823.2|2
1633072960000|2021-10-01 07:22:40|5829.8|5823.8|5830.9|5824.9|5830.9|5824.9|5829.8|5823.8|0
1633072970000|2021-10-01 07:22:50|5832.6|5826.6|5832.8|5826.8|5832.8|5826.8|5832.6|5826.6|0
1633072980000|2021-10-01 07:23:00|5832.5|5826.5|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|0
1633072990000|2021-10-01 07:23:10|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1633073000000|2021-10-01 07:23:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5831.5|5825.5|0
1633073010000|2021-10-01 07:23:30|5832.1|5826.1|5832.3|5826.3|5832.3|5826.3|5831.9|5825.9|1
1633073020000|2021-10-01 07:23:40|5832|5826|5830.8|5824.8|5832|5826|5830.8|5824.8|0
1633073030000|2021-10-01 07:23:50|5828.1|5822.1|5827.8|5821.8|5828.1|5822.1|5827.8|5821.8|2
1633073040000|2021-10-01 07:24:00|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|0
1633073050000|2021-10-01 07:24:10|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1633073060000|2021-10-01 07:24:20|5827.8|5821.8|5828.1|5822.1|5828.1|5822.1|5827.8|5821.8|1
1633073070000|2021-10-01 07:24:30|5829.3|5823.3|5830.8|5824.8|5830.8|5824.8|5829.3|5823.3|2
1633073080000|2021-10-01 07:24:40|5829.9|5823.9|5829.8|5823.8|5829.9|5823.9|5828.8|5822.8|2
1633073090000|2021-10-01 07:24:50|5830.3|5824.3|5832.1|5826.1|5832.1|5826.1|5830.3|5824.3|0
1633073100000|2021-10-01 07:25:00|5832.4|5826.4|5832.8|5826.8|5833.1|5827.1|5832.3|5826.3|1
1633073110000|2021-10-01 07:25:10|5832.5|5826.5|5832.1|5826.1|5832.5|5826.5|5831.3|5825.3|0
1633073120000|2021-10-01 07:25:20|5832|5826|5831.3|5825.3|5832.3|5826.3|5831.3|5825.3|0
1633073130000|2021-10-01 07:25:30|5831.6|5825.6|5832.8|5826.8|5832.8|5826.8|5831.6|5825.6|0
1633073160000|2021-10-01 07:26:00|5835.1|5829.1|5837.1|5831.1|5837.1|5831.1|5835.1|5829.1|3
1633073170000|2021-10-01 07:26:10|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1633073180000|2021-10-01 07:26:20|5838.3|5832.3|5840.8|5834.8|5840.8|5834.8|5838.3|5832.3|2
1633073190000|2021-10-01 07:26:30|5839.8|5833.8|5838.5|5832.5|5839.8|5833.8|5837.8|5831.8|2
1633073200000|2021-10-01 07:26:40|5838.8|5832.8|5838.5|5832.5|5838.8|5832.8|5838.5|5832.5|0
1633073210000|2021-10-01 07:26:50|5838.8|5832.8|5839.8|5833.8|5839.8|5833.8|5838.8|5832.8|0
1633073220000|2021-10-01 07:27:00|5841.3|5835.3|5842.1|5836.1|5842.1|5836.1|5840.8|5834.8|10
1633073230000|2021-10-01 07:27:10|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5
1633073240000|2021-10-01 07:27:20|5842.6|5836.6|5847.1|5841.1|5848.3|5842.3|5842.6|5836.6|6
1633073250000|2021-10-01 07:27:30|5848.1|5842.1|5847.1|5841.1|5848.1|5842.1|5846.8|5840.8|1
1633073260000|2021-10-01 07:27:40|5846.8|5840.8|5847.1|5841.1|5847.1|5841.1|5846.8|5840.8|0
1633073270000|2021-10-01 07:27:50|5848.1|5842.1|5847.3|5841.3|5848.1|5842.1|5847.3|5841.3|1
1633073280000|2021-10-01 07:28:00|5846.8|5840.8|5846.1|5840.1|5846.8|5840.8|5846.1|5840.1|1
1633073290000|2021-10-01 07:28:10|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|1
1633073300000|2021-10-01 07:28:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1633073340000|2021-10-01 07:29:00|5844.3|5838.3|5842.6|5836.6|5848.1|5842.1|5842.6|5836.6|21
1633073350000|2021-10-01 07:29:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|1
1633073360000|2021-10-01 07:29:20|5841.1|5835.1|5842.6|5836.6|5842.6|5836.6|5841.1|5835.1|0
1633073370000|2021-10-01 07:29:30|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1633073380000|2021-10-01 07:29:40|5842.5|5836.5|5843.3|5837.3|5843.3|5837.3|5842.5|5836.5|0
1633073390000|2021-10-01 07:29:50|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5844.6|5838.6|7
1633073400000|2021-10-01 07:30:00|5847.6|5841.6|5846.3|5840.3|5848.8|5842.8|5846.3|5840.3|14
1633073410000|2021-10-01 07:30:10|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1633073420000|2021-10-01 07:30:20|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|1
1633073430000|2021-10-01 07:30:30|5844|5838|5843.5|5837.5|5844.3|5838.3|5843.5|5837.5|0
1633073440000|2021-10-01 07:30:40|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1633073450000|2021-10-01 07:30:50|5844.3|5838.3|5848.3|5842.3|5848.3|5842.3|5844.3|5838.3|3
1633073460000|2021-10-01 07:31:00|5848.1|5842.1|5847.6|5841.6|5848.1|5842.1|5847.6|5841.6|0
1633073470000|2021-10-01 07:31:10|5847|5841|5846.1|5840.1|5847|5841|5846.1|5840.1|0
1633073490000|2021-10-01 07:31:30|5846.4|5840.4|5845.8|5839.8|5846.6|5840.6|5845.8|5839.8|1
1633073500000|2021-10-01 07:31:40|5845.5|5839.5|5844.8|5838.8|5845.5|5839.5|5844.8|5838.8|2
1633073510000|2021-10-01 07:31:50|5846.1|5840.1|5847.6|5841.6|5847.6|5841.6|5846.1|5840.1|1
1633073520000|2021-10-01 07:32:00|5846.6|5840.6|5847.3|5841.3|5847.3|5841.3|5846.5|5840.5|0
1633073530000|2021-10-01 07:32:10|5846.8|5840.8|5846.3|5840.3|5846.8|5840.8|5846.1|5840.1|1
1633073540000|2021-10-01 07:32:20|5846.1|5840.1|5845.1|5839.1|5846.1|5840.1|5844.8|5838.8|2
1633073550000|2021-10-01 07:32:30|5844.8|5838.8|5843.1|5837.1|5844.8|5838.8|5843.1|5837.1|1
1633073560000|2021-10-01 07:32:40|5842.8|5836.8|5841.5|5835.5|5842.8|5836.8|5841.5|5835.5|0
1633073570000|2021-10-01 07:32:50|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1633073580000|2021-10-01 07:33:00|5841.8|5835.8|5841.6|5835.6|5841.8|5835.8|5840.8|5834.8|1
1633073590000|2021-10-01 07:33:10|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5839.3|5833.3|0
1633073610000|2021-10-01 07:33:30|5841.1|5835.1|5843.1|5837.1|5843.1|5837.1|5841.1|5835.1|3
1633073620000|2021-10-01 07:33:40|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1633073630000|2021-10-01 07:33:50|5842.3|5836.3|5841.8|5835.8|5842.3|5836.3|5841.8|5835.8|1
1633073640000|2021-10-01 07:34:00|5843.1|5837.1|5841.8|5835.8|5843.1|5837.1|5841.6|5835.6|13
1633073650000|2021-10-01 07:34:10|5842.3|5836.3|5841.6|5835.6|5842.3|5836.3|5841.6|5835.6|1
1633073660000|2021-10-01 07:34:20|5841.8|5835.8|5842.1|5836.1|5842.1|5836.1|5841.8|5835.8|0
1633073670000|2021-10-01 07:34:30|5842.3|5836.3|5842.6|5836.6|5844.1|5838.1|5842.3|5836.3|20
1633073680000|2021-10-01 07:34:40|5842.3|5836.3|5844.6|5838.6|5844.6|5838.6|5842.1|5836.1|2
1633073690000|2021-10-01 07:34:50|5844.8|5838.8|5845.1|5839.1|5845.1|5839.1|5844.8|5838.8|0
1633073700000|2021-10-01 07:35:00|5845.6|5839.6|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|0
1633073710000|2021-10-01 07:35:10|5844.8|5838.8|5844.1|5838.1|5844.8|5838.8|5844.1|5838.1|0
1633073720000|2021-10-01 07:35:20|5844.6|5838.6|5845.6|5839.6|5845.6|5839.6|5844.6|5838.6|1
1633073730000|2021-10-01 07:35:30|5845.3|5839.3|5847.8|5841.8|5847.8|5841.8|5845.3|5839.3|0
1633073740000|2021-10-01 07:35:40|5848.1|5842.1|5849.3|5843.3|5849.3|5843.3|5848.1|5842.1|2
1633073750000|2021-10-01 07:35:50|5849.1|5843.1|5849|5843|5849.1|5843.1|5848.5|5842.5|3
1633073760000|2021-10-01 07:36:00|5848.8|5842.8|5848.3|5842.3|5848.8|5842.8|5848.3|5842.3|0
1633073780000|2021-10-01 07:36:20|5848.5|5842.5|5847.8|5841.8|5848.5|5842.5|5847.8|5841.8|1
1633073800000|2021-10-01 07:36:40|5847.5|5841.5|5847.6|5841.6|5847.9|5841.9|5847.3|5841.3|4
1633073810000|2021-10-01 07:36:50|5847.8|5841.8|5848.1|5842.1|5848.1|5842.1|5847.8|5841.8|0
1633073820000|2021-10-01 07:37:00|5847.6|5841.6|5846.3|5840.3|5848.1|5842.1|5845.8|5839.8|2
1633073830000|2021-10-01 07:37:10|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5845.6|5839.6|2
1633073840000|2021-10-01 07:37:20|5846.3|5840.3|5847.1|5841.1|5847.1|5841.1|5846.3|5840.3|1
1633073850000|2021-10-01 07:37:30|5846.6|5840.6|5846.8|5840.8|5846.8|5840.8|5846.6|5840.6|0
1633073860000|2021-10-01 07:37:40|5846.3|5840.3|5846.1|5840.1|5846.8|5840.8|5845.7|5839.7|2
1633073880000|2021-10-01 07:38:00|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|1
1633073890000|2021-10-01 07:38:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|24
1633073910000|2021-10-01 07:38:30|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|0
1633073920000|2021-10-01 07:38:40|5845.9|5839.9|5843.1|5837.1|5845.9|5839.9|5843.1|5837.1|13
1633073940000|2021-10-01 07:39:00|5842.5|5836.5|5842.1|5836.1|5842.8|5836.8|5842.1|5836.1|1
1633073950000|2021-10-01 07:39:10|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1633073960000|2021-10-01 07:39:20|5842.6|5836.6|5842.9|5836.9|5842.9|5836.9|5842.1|5836.1|2
1633073970000|2021-10-01 07:39:30|5843.2|5837.2|5844.4|5838.4|5844.4|5838.4|5843.2|5837.2|0
1633073990000|2021-10-01 07:39:50|5844.1|5838.1|5844.1|5838.1|5844.4|5838.4|5844.1|5838.1|0
1633074000000|2021-10-01 07:40:00|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1633074010000|2021-10-01 07:40:10|5844.7|5838.7|5846.7|5840.7|5846.7|5840.7|5844.7|5838.7|1
1633074020000|2021-10-01 07:40:20|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1633074030000|2021-10-01 07:40:30|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633074040000|2021-10-01 07:40:40|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1633074050000|2021-10-01 07:40:50|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1633074060000|2021-10-01 07:41:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1633074070000|2021-10-01 07:41:10|5845.5|5839.5|5845.2|5839.2|5845.5|5839.5|5845.2|5839.2|1
1633074080000|2021-10-01 07:41:20|5845.7|5839.7|5845.4|5839.4|5845.7|5839.7|5845.4|5839.4|0
1633074090000|2021-10-01 07:41:30|5845.1|5839.1|5845.7|5839.7|5846.2|5840.2|5844.9|5838.9|2
1633074100000|2021-10-01 07:41:40|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5845.7|5839.7|0
1633074110000|2021-10-01 07:41:50|5846.4|5840.4|5846.7|5840.7|5847.2|5841.2|5846.1|5840.1|3
1633074120000|2021-10-01 07:42:00|5846.1|5840.1|5846.4|5840.4|5846.4|5840.4|5846.1|5840.1|1
1633074130000|2021-10-01 07:42:10|5846.7|5840.7|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|0
1633074140000|2021-10-01 07:42:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1633074160000|2021-10-01 07:42:40|5845.2|5839.2|5840.6|5834.6|5845.2|5839.2|5840.6|5834.6|1
1633074170000|2021-10-01 07:42:50|5842.7|5836.7|5843.4|5837.4|5843.4|5837.4|5842.4|5836.4|4
1633074180000|2021-10-01 07:43:00|5842.9|5836.9|5846.4|5840.4|5846.4|5840.4|5842.6|5836.6|13
1633074190000|2021-10-01 07:43:10|5846|5840|5843.6|5837.6|5846|5840|5843.6|5837.6|1
1633074200000|2021-10-01 07:43:20|5843.1|5837.1|5841.9|5835.9|5843.1|5837.1|5841.1|5835.1|0
1633074210000|2021-10-01 07:43:30|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5841.9|5835.9|0
1633074220000|2021-10-01 07:43:40|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1633074240000|2021-10-01 07:44:00|5842.9|5836.9|5843.4|5837.4|5843.4|5837.4|5842.9|5836.9|1
1633074250000|2021-10-01 07:44:10|5843.1|5837.1|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|0
1633074260000|2021-10-01 07:44:20|5843.4|5837.4|5843.6|5837.6|5843.9|5837.9|5843.4|5837.4|1
1633074270000|2021-10-01 07:44:30|5843.9|5837.9|5842.9|5836.9|5843.9|5837.9|5842.9|5836.9|0
1633074280000|2021-10-01 07:44:40|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.1|5837.1|0
1633074290000|2021-10-01 07:44:50|5843.9|5837.9|5843.1|5837.1|5843.9|5837.9|5843.1|5837.1|0
1633074300000|2021-10-01 07:45:00|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|0
1633074310000|2021-10-01 07:45:10|5843.4|5837.4|5842.2|5836.2|5844.2|5838.2|5842.2|5836.2|10
1633074320000|2021-10-01 07:45:20|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1633074350000|2021-10-01 07:45:50|5842.4|5836.4|5841.1|5835.1|5842.4|5836.4|5841.1|5835.1|1
1633074360000|2021-10-01 07:46:00|5840.6|5834.6|5841.4|5835.4|5841.4|5835.4|5840.6|5834.6|0
1633074370000|2021-10-01 07:46:10|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1633074380000|2021-10-01 07:46:20|5841.4|5835.4|5840.7|5834.7|5841.7|5835.7|5840.7|5834.7|0
1633074390000|2021-10-01 07:46:30|5841.1|5835.1|5842.2|5836.2|5842.2|5836.2|5840.7|5834.7|1
1633074400000|2021-10-01 07:46:40|5841.7|5835.7|5841.7|5835.7|5841.9|5835.9|5840.9|5834.9|2
1633074410000|2021-10-01 07:46:50|5841.5|5835.5|5841.7|5835.7|5841.7|5835.7|5841.5|5835.5|6
1633074420000|2021-10-01 07:47:00|5841.4|5835.4|5841.5|5835.5|5841.7|5835.7|5841|5835|6
1633074430000|2021-10-01 07:47:10|5842|5836|5841.5|5835.5|5842|5836|5841.5|5835.5|1
1633074440000|2021-10-01 07:47:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1633074450000|2021-10-01 07:47:30|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1633074470000|2021-10-01 07:47:50|5843|5837|5842.5|5836.5|5843|5837|5842.5|5836.5|0
1633074480000|2021-10-01 07:48:00|5842|5836|5842.5|5836.5|5842.5|5836.5|5842|5836|0
1633074490000|2021-10-01 07:48:10|5841.7|5835.7|5841.5|5835.5|5842|5836|5841.5|5835.5|0
1633074500000|2021-10-01 07:48:20|5841.2|5835.2|5841.5|5835.5|5841.5|5835.5|5841.2|5835.2|1
1633074520000|2021-10-01 07:48:40|5841.2|5835.2|5841.2|5835.2|5841.5|5835.5|5841.2|5835.2|0
1633074530000|2021-10-01 07:48:50|5841.9|5835.9|5840.2|5834.2|5843.2|5837.2|5840.2|5834.2|10
1633074540000|2021-10-01 07:49:00|5840|5834|5845.9|5839.9|5846.4|5840.4|5840|5834|8
1633074550000|2021-10-01 07:49:10|5845.5|5839.5|5845|5839|5846.6|5840.6|5845|5839|17
1633074560000|2021-10-01 07:49:20|5845.4|5839.4|5846.5|5840.5|5846.5|5840.5|5845.4|5839.4|3
1633074570000|2021-10-01 07:49:30|5846.9|5840.9|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|0
1633074590000|2021-10-01 07:49:50|5846.9|5840.9|5847.4|5841.4|5847.5|5841.5|5846.9|5840.9|0
1633074600000|2021-10-01 07:50:00|5847.9|5841.9|5848|5842|5848|5842|5847.5|5841.5|2
1633074620000|2021-10-01 07:50:20|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|19
1633074640000|2021-10-01 07:50:40|||||||||2
1633074650000|2021-10-01 07:50:50|5847.9|5841.9|5848.2|5842.2|5848.2|5842.2|5847.7|5841.7|1
1633074660000|2021-10-01 07:51:00|5847.9|5841.9|5847.2|5841.2|5848.2|5842.2|5846.7|5840.7|2
1633074680000|2021-10-01 07:51:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|2
1633074690000|2021-10-01 07:51:30|5846.2|5840.2|5845.2|5839.2|5846.2|5840.2|5845.2|5839.2|0
1633074700000|2021-10-01 07:51:40|5844.4|5838.4|5844.2|5838.2|5844.4|5838.4|5844.2|5838.2|1
1633074710000|2021-10-01 07:51:50|5843.9|5837.9|5846.7|5840.7|5846.7|5840.7|5842.9|5836.9|3
1633074720000|2021-10-01 07:52:00|5846.4|5840.4|5842.2|5836.2|5846.4|5840.4|5842.2|5836.2|1
1633074730000|2021-10-01 07:52:10|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.2|5836.2|0
1633074750000|2021-10-01 07:52:30|5842.2|5836.2|5844.5|5838.5|5844.5|5838.5|5842.2|5836.2|1
1633074760000|2021-10-01 07:52:40|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1633074780000|2021-10-01 07:53:00|5844.7|5838.7|5847.5|5841.5|5847.5|5841.5|5844.7|5838.7|1
1633074810000|2021-10-01 07:53:30|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|3
1633074820000|2021-10-01 07:53:40|5846|5840|5845.5|5839.5|5846|5840|5845.5|5839.5|0
1633074840000|2021-10-01 07:54:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1633074860000|2021-10-01 07:54:20|5846.9|5840.9|5847|5841|5847|5841|5846.9|5840.9|0
1633074870000|2021-10-01 07:54:30|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|1
1633074880000|2021-10-01 07:54:40|5846.4|5840.4|5845.5|5839.5|5847.2|5841.2|5845|5839|13
1633074910000|2021-10-01 07:55:10|5844|5838|5844|5838|5844|5838|5843.9|5837.9|2
1633074920000|2021-10-01 07:55:20|5844.4|5838.4|5841.7|5835.7|5844.4|5838.4|5841.7|5835.7|1
1633074930000|2021-10-01 07:55:30|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1633074940000|2021-10-01 07:55:40|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1633074950000|2021-10-01 07:55:50|5842|5836|5840.2|5834.2|5842|5836|5840.2|5834.2|0
1633074960000|2021-10-01 07:56:00|5840.7|5834.7|5842|5836|5842|5836|5840.7|5834.7|0
1633074970000|2021-10-01 07:56:10|5842.4|5836.4|5843.4|5837.4|5843.9|5837.9|5842.4|5836.4|0
1633074980000|2021-10-01 07:56:20|5843|5837|5842.9|5836.9|5843|5837|5842.9|5836.9|0
1633074990000|2021-10-01 07:56:30|5843.4|5837.4|5844.4|5838.4|5844.4|5838.4|5843.4|5837.4|0
1633075000000|2021-10-01 07:56:40|5845.5|5839.5|5845.9|5839.9|5846.4|5840.4|5845.4|5839.4|0
1633075010000|2021-10-01 07:56:50|5846.2|5840.2|5848|5842|5848|5842|5846.2|5840.2|0
1633075030000|2021-10-01 07:57:10|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|0
1633075050000|2021-10-01 07:57:30|5848.9|5842.9|5847.4|5841.4|5848.9|5842.9|5847.4|5841.4|5
1633075060000|2021-10-01 07:57:40|5847.7|5841.7|5848.4|5842.4|5848.4|5842.4|5847.7|5841.7|0
1633075070000|2021-10-01 07:57:50|5848.2|5842.2|5845|5839|5848.2|5842.2|5845|5839|2
1633075080000|2021-10-01 07:58:00|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1633075090000|2021-10-01 07:58:10|5843.9|5837.9|5843.7|5837.7|5843.9|5837.9|5843.7|5837.7|0
1633075100000|2021-10-01 07:58:20|5843.5|5837.5|5842.5|5836.5|5844|5838|5842.2|5836.2|0
1633075110000|2021-10-01 07:58:30|5842|5836|5841.2|5835.2|5842|5836|5841.2|5835.2|0
1633075120000|2021-10-01 07:58:40|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1633075130000|2021-10-01 07:58:50|5840|5834|5840|5834|5840|5834|5840|5834|0
1633075140000|2021-10-01 07:59:00|5839.5|5833.5|5840.5|5834.5|5841.5|5835.5|5839.5|5833.5|4
1633075150000|2021-10-01 07:59:10|5840.2|5834.2|5837|5831|5840.2|5834.2|5836.5|5830.5|0
1633075160000|2021-10-01 07:59:20|5836.5|5830.5|5837|5831|5837|5831|5836.5|5830.5|0
1633075170000|2021-10-01 07:59:30|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|1
1633075180000|2021-10-01 07:59:40|5837.5|5831.5|5837.2|5831.2|5837.5|5831.5|5837|5831|0
1633075190000|2021-10-01 07:59:50|5836.5|5830.5|5837.2|5831.2|5837.2|5831.2|5836.5|5830.5|0
1633075200000|2021-10-01 08:00:00|5836.2|5830.2|5837|5831|5837|5831|5836|5830|2
1633075210000|2021-10-01 08:00:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|1
1633075230000|2021-10-01 08:00:30|5836|5830|5836|5830|5836|5830|5836|5830|0
1633075240000|2021-10-01 08:00:40|5834.7|5828.7|5834.7|5828.7|5835.2|5829.2|5834.7|5828.7|0
1633075250000|2021-10-01 08:00:50|5835|5829|5833.2|5827.2|5835|5829|5833.2|5827.2|4
1633075260000|2021-10-01 08:01:00|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|2
1633075280000|2021-10-01 08:01:20|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|9
1633075300000|2021-10-01 08:01:40|5831.7|5825.7|5831.5|5825.5|5831.7|5825.7|5831.5|5825.5|0
1633075320000|2021-10-01 08:02:00|5831.2|5825.2|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|0
1633075330000|2021-10-01 08:02:10|5830.2|5824.2|5830.7|5824.7|5831|5825|5830.2|5824.2|2
1633075340000|2021-10-01 08:02:20|5831.2|5825.2|5831.5|5825.5|5831.5|5825.5|5831.2|5825.2|4
1633075350000|2021-10-01 08:02:30|5831.2|5825.2|5831.5|5825.5|5831.5|5825.5|5831.2|5825.2|0
1633075360000|2021-10-01 08:02:40|5831.2|5825.2|5831.2|5825.2|5831.5|5825.5|5831.2|5825.2|1
1633075370000|2021-10-01 08:02:50|5830.9|5824.9|5830.7|5824.7|5830.9|5824.9|5830.7|5824.7|0
1633075380000|2021-10-01 08:03:00|5831|5825|5831.5|5825.5|5831.5|5825.5|5831|5825|0
1633075390000|2021-10-01 08:03:10|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1633075400000|2021-10-01 08:03:20|5830.7|5824.7|5831|5825|5831|5825|5830.7|5824.7|0
1633075410000|2021-10-01 08:03:30|||||||||1
1633075420000|2021-10-01 08:03:40|5830.7|5824.7|5828.2|5822.2|5830.7|5824.7|5827.7|5821.7|2
1633075430000|2021-10-01 08:03:50|5828.5|5822.5|5828.2|5822.2|5828.5|5822.5|5828.2|5822.2|1
1633075460000|2021-10-01 08:04:20|5828.9|5822.9|5827.2|5821.2|5828.9|5822.9|5827.2|5821.2|4
1633075470000|2021-10-01 08:04:30|||||||||1
1633075490000|2021-10-01 08:04:50|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|7
1633075500000|2021-10-01 08:05:00|5826.7|5820.7|5827.4|5821.4|5827.4|5821.4|5826.7|5820.7|1
1633075510000|2021-10-01 08:05:10|5827.7|5821.7|5827.9|5821.9|5827.9|5821.9|5827.7|5821.7|1
1633075520000|2021-10-01 08:05:20|5828.2|5822.2|5829.4|5823.4|5829.4|5823.4|5828.2|5822.2|1
1633075530000|2021-10-01 08:05:30|5829.7|5823.7|5831.2|5825.2|5831.2|5825.2|5829.7|5823.7|1
1633075540000|2021-10-01 08:05:40|5831.5|5825.5|5829.2|5823.2|5831.5|5825.5|5829.2|5823.2|1
1633075550000|2021-10-01 08:05:50|5827.7|5821.7|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|1
1633075580000|2021-10-01 08:06:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|3
1633075590000|2021-10-01 08:06:30|5826.6|5820.6|5825.9|5819.9|5826.6|5820.6|5825.9|5819.9|0
1633075600000|2021-10-01 08:06:40|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.9|5819.9|0
1633075610000|2021-10-01 08:06:50|5826.2|5820.2|5826.4|5820.4|5826.4|5820.4|5825.9|5819.9|0
1633075620000|2021-10-01 08:07:00|5826.1|5820.1|5825.9|5819.9|5826.1|5820.1|5825.9|5819.9|0
1633075630000|2021-10-01 08:07:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1633075650000|2021-10-01 08:07:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1633075670000|2021-10-01 08:07:50|||||||||1
1633075680000|2021-10-01 08:08:00|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1633075700000|2021-10-01 08:08:20|5823.9|5817.9|5822.9|5816.9|5823.9|5817.9|5822.9|5816.9|2
1633075710000|2021-10-01 08:08:30|5821.9|5815.9|5823.2|5817.2|5823.7|5817.7|5821.9|5815.9|3
1633075720000|2021-10-01 08:08:40|5822.9|5816.9|5823.2|5817.2|5823.2|5817.2|5822.9|5816.9|2
1633075740000|2021-10-01 08:09:00|5822.9|5816.9|5821.4|5815.4|5822.9|5816.9|5820.4|5814.4|7
1633075750000|2021-10-01 08:09:10|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633075780000|2021-10-01 08:09:40|5821.1|5815.1|5822.9|5816.9|5822.9|5816.9|5821.1|5815.1|1
1633075790000|2021-10-01 08:09:50|5823.7|5817.7|5823.7|5817.7|5824.5|5818.5|5823.7|5817.7|1
1633075800000|2021-10-01 08:10:00|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|6
1633075810000|2021-10-01 08:10:10|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|1
1633075840000|2021-10-01 08:10:40|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1633075850000|2021-10-01 08:10:50|5823.9|5813.9|5820.9|5814.9|5823.9|5816.4|5820.9|5813.9|9
1633075880000|2021-10-01 08:11:20|5820.6|5814.6|5819.9|5813.9|5820.6|5814.6|5819.9|5813.9|1
1633075900000|2021-10-01 08:11:40|5818.9|5812.9|5818.1|5812.1|5818.9|5812.9|5818.1|5812.1|6
1633075910000|2021-10-01 08:11:50|5817.9|5811.9|5818.9|5812.9|5818.9|5812.9|5817.9|5811.9|2
1633075920000|2021-10-01 08:12:00|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|1
1633075930000|2021-10-01 08:12:10|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|1
1633075940000|2021-10-01 08:12:20|5823.4|5817.4|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|1
1633075950000|2021-10-01 08:12:30|5821.7|5815.7|5823.7|5817.7|5823.7|5817.7|5821.7|5815.7|6
1633075960000|2021-10-01 08:12:40|5823.4|5817.4|5823.1|5817.1|5823.4|5817.4|5823.1|5817.1|0
1633075970000|2021-10-01 08:12:50|5823.7|5817.7|5820.9|5814.9|5823.7|5817.7|5820.9|5814.9|8
1633075980000|2021-10-01 08:13:00|5820.6|5814.6|5820.4|5814.4|5820.6|5814.6|5820.4|5814.4|0
1633076000000|2021-10-01 08:13:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1633076010000|2021-10-01 08:13:30|5819.1|5813.1|5818.9|5812.9|5819.1|5813.1|5818.9|5812.9|0
1633076030000|2021-10-01 08:13:50|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|1
1633076040000|2021-10-01 08:14:00|5818.9|5812.9|5819.1|5813.1|5819.1|5813.1|5818.9|5812.9|0
1633076060000|2021-10-01 08:14:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1633076070000|2021-10-01 08:14:30|5819.7|5813.7|5820.1|5814.1|5820.6|5814.6|5819.7|5813.7|5
1633076080000|2021-10-01 08:14:40|5819.6|5813.6|5819.4|5813.4|5819.6|5813.6|5819.4|5813.4|0
1633076090000|2021-10-01 08:14:50|5819.1|5813.1|5817.7|5811.7|5819.1|5813.1|5817.7|5811.7|5
1633076100000|2021-10-01 08:15:00|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633076130000|2021-10-01 08:15:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1633076140000|2021-10-01 08:15:40|5817.1|5811.1|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|0
1633076150000|2021-10-01 08:15:50|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|4
1633076160000|2021-10-01 08:16:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|3
1633076170000|2021-10-01 08:16:10|5813.8|5807.8|5813.1|5807.1|5813.8|5807.8|5813.1|5807.1|8
1633076180000|2021-10-01 08:16:20|5814.1|5808.1|5814.3|5808.3|5814.3|5808.3|5814.1|5808.1|6
1633076190000|2021-10-01 08:16:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633076200000|2021-10-01 08:16:40|5813.1|5807.1|5813.1|5807.1|5813.3|5807.3|5813.1|5807.1|12
1633076210000|2021-10-01 08:16:50|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|1
1633076230000|2021-10-01 08:17:10|5813.3|5807.3|5812.8|5806.8|5813.3|5807.3|5812.6|5806.6|0
1633076260000|2021-10-01 08:17:40|||||||||2
1633076270000|2021-10-01 08:17:50|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|3
1633076280000|2021-10-01 08:18:00|5812.3|5806.3|5812|5806|5812.3|5806.3|5812|5806|0
1633076310000|2021-10-01 08:18:30|5812.8|5806.8|5815.9|5809.9|5815.9|5809.9|5812.8|5806.8|7
1633076320000|2021-10-01 08:18:40|5815.6|5809.6|5814.6|5808.6|5815.6|5809.6|5814.6|5808.6|0
1633076330000|2021-10-01 08:18:50|5814.9|5808.9|5815.6|5809.6|5815.6|5809.6|5814.9|5808.9|0
1633076340000|2021-10-01 08:19:00|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1633076370000|2021-10-01 08:19:30|5815.6|5809.6|5814.6|5808.6|5815.6|5809.6|5814.6|5808.6|0
1633076380000|2021-10-01 08:19:40|5814.9|5808.9|5814.6|5808.6|5814.9|5808.9|5814.6|5808.6|0
1633076420000|2021-10-01 08:20:20|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|0
1633076440000|2021-10-01 08:20:40|5816.2|5810.2|5814.8|5808.8|5817.4|5811.4|5814.8|5808.8|14
1633076450000|2021-10-01 08:20:50|5815.3|5809.3|5815.5|5809.5|5815.8|5809.8|5815.3|5809.3|2
1633076460000|2021-10-01 08:21:00|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.8|5809.8|0
1633076470000|2021-10-01 08:21:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1633076500000|2021-10-01 08:21:40|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1633076510000|2021-10-01 08:21:50|5816.5|5810.5|5815.3|5809.3|5816.5|5810.5|5814.8|5808.8|2
1633076520000|2021-10-01 08:22:00|5814.3|5808.3|5814.8|5808.8|5814.8|5808.8|5814.3|5808.3|1
1633076530000|2021-10-01 08:22:10|5814.5|5808.5|5813.8|5807.8|5814.5|5808.5|5813.8|5807.8|0
1633076540000|2021-10-01 08:22:20|||||||||1
1633076550000|2021-10-01 08:22:30|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|1
1633076560000|2021-10-01 08:22:40|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1633076570000|2021-10-01 08:22:50|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1633076590000|2021-10-01 08:23:10|5815.1|5809.1|5815.3|5809.3|5815.6|5809.6|5815.1|5809.1|0
1633076620000|2021-10-01 08:23:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1633076630000|2021-10-01 08:23:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633076640000|2021-10-01 08:24:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1633076650000|2021-10-01 08:24:10|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1633076680000|2021-10-01 08:24:40|5818.3|5812.3|5817.3|5811.3|5818.3|5812.3|5817.3|5811.3|7
1633076690000|2021-10-01 08:24:50|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1633076710000|2021-10-01 08:25:10|5817.5|5811.5|5816.8|5810.8|5817.5|5811.5|5816.8|5810.8|0
1633076720000|2021-10-01 08:25:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1633076740000|2021-10-01 08:25:40|5817.3|5811.3|5816.3|5810.3|5817.3|5811.3|5815.8|5809.8|0
1633076750000|2021-10-01 08:25:50|5817|5811|5817|5811|5817|5811|5817|5811|0
1633076760000|2021-10-01 08:26:00|5816.8|5810.8|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1633076770000|2021-10-01 08:26:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1633076780000|2021-10-01 08:26:20|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1633076800000|2021-10-01 08:26:40|5819.1|5813.1|5819.6|5813.6|5819.6|5813.6|5819.1|5813.1|2
1633076810000|2021-10-01 08:26:50|5820|5814|5820|5814|5821.8|5815.8|5819.8|5813.8|3
1633076820000|2021-10-01 08:27:00|5819.8|5813.8|5815.8|5809.8|5819.8|5813.8|5815.8|5809.8|2
1633076830000|2021-10-01 08:27:10|5816.4|5810.4|5816.9|5810.9|5817.3|5811.3|5816.4|5810.4|5
1633076840000|2021-10-01 08:27:20|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|5
1633076850000|2021-10-01 08:27:30|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1633076870000|2021-10-01 08:27:50|5817.6|5811.6|5818.4|5812.4|5819.4|5813.4|5817.6|5811.6|2
1633076890000|2021-10-01 08:28:10|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1633076920000|2021-10-01 08:28:40|5819.1|5813.1|5818.6|5812.6|5819.1|5813.1|5818.4|5812.4|0
1633076930000|2021-10-01 08:28:50|5818.9|5812.9|5819.6|5813.6|5819.6|5813.6|5818.9|5812.9|0
1633076960000|2021-10-01 08:29:20|5819.9|5813.9|5820.1|5814.1|5820.1|5814.1|5819.9|5813.9|0
1633076970000|2021-10-01 08:29:30|5820.3|5814.3|5821.6|5815.6|5822.1|5816.1|5820.3|5814.3|3
1633076980000|2021-10-01 08:29:40|5821.9|5815.9|5823.4|5817.4|5823.4|5817.4|5821.4|5815.4|0
1633077000000|2021-10-01 08:30:00|5823.6|5817.6|5824.6|5818.6|5824.9|5818.9|5823.6|5817.6|1
1633077010000|2021-10-01 08:30:10|5824.4|5818.4|5825.4|5819.4|5825.9|5819.9|5824.4|5818.4|2
1633077030000|2021-10-01 08:30:30|||||||||1
1633077040000|2021-10-01 08:30:40|5823.9|5817.9|5825.1|5819.1|5825.1|5819.1|5823.9|5817.9|4
1633077050000|2021-10-01 08:30:50|5825.4|5819.4|5825.1|5819.1|5825.4|5819.4|5825.1|5819.1|0
1633077060000|2021-10-01 08:31:00|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.1|5819.1|0
1633077080000|2021-10-01 08:31:20|5825.7|5819.7|5827.4|5821.4|5827.7|5821.7|5825.7|5819.7|0
1633077090000|2021-10-01 08:31:30|5827.1|5821.1|5823.6|5817.6|5827.4|5821.4|5823.6|5817.6|2
1633077100000|2021-10-01 08:31:40|5824.4|5818.4|5823.9|5817.9|5824.4|5818.4|5823.9|5817.9|0
1633077120000|2021-10-01 08:32:00|5823.6|5817.6|5822.6|5816.6|5823.6|5817.6|5822.6|5816.6|2
1633077130000|2021-10-01 08:32:10|5822.9|5816.9|5823.4|5817.4|5823.4|5817.4|5822.9|5816.9|1
1633077140000|2021-10-01 08:32:20|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.1|5818.1|0
1633077160000|2021-10-01 08:32:40|5824.9|5818.9|5824.1|5818.1|5824.9|5818.9|5824.1|5818.1|0
1633077170000|2021-10-01 08:32:50|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1633077200000|2021-10-01 08:33:20|5823.1|5817.1|5823.4|5817.4|5823.4|5817.4|5822.9|5816.9|0
1633077210000|2021-10-01 08:33:30|5823.6|5817.6|5823.9|5817.9|5824.1|5818.1|5823.4|5817.4|0
1633077260000|2021-10-01 08:34:20|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1633077280000|2021-10-01 08:34:40|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1633077290000|2021-10-01 08:34:50|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|2
1633077300000|2021-10-01 08:35:00|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.4|5818.4|0
1633077310000|2021-10-01 08:35:10|5824.4|5818.4|5824.9|5818.9|5824.9|5818.9|5824.4|5818.4|1
1633077320000|2021-10-01 08:35:20|5825.2|5819.2|5825.4|5819.4|5825.4|5819.4|5825.2|5819.2|0
1633077350000|2021-10-01 08:35:50|5825.1|5819.1|5825.2|5819.2|5825.2|5819.2|5825.1|5819.1|0
1633077360000|2021-10-01 08:36:00|5825.4|5819.4|5826.4|5820.4|5826.4|5820.4|5825.4|5819.4|0
1633077370000|2021-10-01 08:36:10|5826.7|5820.7|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|0
1633077380000|2021-10-01 08:36:20|5827.4|5821.4|5827.7|5821.7|5827.7|5821.7|5827.4|5821.4|0
1633077400000|2021-10-01 08:36:40|5827.4|5821.4|5827.2|5821.2|5827.4|5821.4|5827.2|5821.2|0
1633077410000|2021-10-01 08:36:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1633077420000|2021-10-01 08:37:00|5825.9|5819.9|5823.4|5817.4|5825.9|5819.9|5823.4|5817.4|3
1633077430000|2021-10-01 08:37:10|5823.7|5817.7|5824.4|5818.4|5824.4|5818.4|5823.7|5817.7|0
1633077440000|2021-10-01 08:37:20|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1633077460000|2021-10-01 08:37:40|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1633077470000|2021-10-01 08:37:50|5823.1|5817.1|5821.7|5815.7|5823.1|5817.1|5821.4|5815.4|0
1633077480000|2021-10-01 08:38:00|5822.7|5816.7|5820.9|5814.9|5822.7|5816.7|5820.9|5814.9|1
1633077490000|2021-10-01 08:38:10|5822.2|5816.2|5823.4|5817.4|5824.7|5818.7|5822.2|5816.2|2
1633077500000|2021-10-01 08:38:20|5823.1|5817.1|5822.2|5816.2|5823.1|5817.1|5821.9|5815.9|0
1633077510000|2021-10-01 08:38:30|5822.4|5816.4|5821.9|5815.9|5822.7|5816.7|5821.9|5815.9|1
1633077520000|2021-10-01 08:38:40|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|0
1633077540000|2021-10-01 08:39:00|5822.2|5816.2|5822.4|5816.4|5822.4|5816.4|5821.9|5815.9|0
1633077550000|2021-10-01 08:39:10|5822.9|5816.9|5823.4|5817.4|5823.4|5817.4|5822.9|5816.9|0
1633077600000|2021-10-01 08:40:00|5823.9|5817.9|5824.4|5818.4|5824.4|5818.4|5823.9|5817.9|0
1633077610000|2021-10-01 08:40:10|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|1
1633077620000|2021-10-01 08:40:20|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1633077630000|2021-10-01 08:40:30|5824.1|5818.1|5823.9|5817.9|5824.1|5818.1|5823.9|5817.9|0
1633077640000|2021-10-01 08:40:40|5824.7|5818.7|5825.4|5819.4|5825.4|5819.4|5824.7|5818.7|0
1633077650000|2021-10-01 08:40:50|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1633077660000|2021-10-01 08:41:00|5826.2|5820.2|5827.2|5821.2|5827.2|5821.2|5826.2|5820.2|1
1633077670000|2021-10-01 08:41:10|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1633077680000|2021-10-01 08:41:20|5826.1|5820.1|5822.9|5816.9|5826.1|5820.1|5822.9|5816.9|2
1633077690000|2021-10-01 08:41:30|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1633077700000|2021-10-01 08:41:40|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|1
1633077710000|2021-10-01 08:41:50|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1633077720000|2021-10-01 08:42:00|5823.2|5817.2|5820.6|5814.6|5823.2|5817.2|5820.6|5814.6|1
1633077730000|2021-10-01 08:42:10|5820.4|5814.4|5820.6|5814.6|5820.6|5814.6|5820.4|5814.4|0
1633077740000|2021-10-01 08:42:20|5821.2|5815.2|5823.9|5817.9|5823.9|5817.9|5821.2|5815.2|4
1633077750000|2021-10-01 08:42:30|5824.4|5818.4|5822.9|5816.9|5824.4|5818.4|5822.4|5816.4|0
1633077760000|2021-10-01 08:42:40|5822.4|5816.4|5822.2|5816.2|5823.4|5817.4|5820.9|5814.9|1
1633077770000|2021-10-01 08:42:50|5822.4|5816.4|5821.4|5815.4|5822.4|5816.4|5820.4|5814.4|1
1633077780000|2021-10-01 08:43:00|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1633077800000|2021-10-01 08:43:20|5821.3|5815.3|5820.4|5814.4|5821.9|5815.9|5820.4|5814.4|2
1633077810000|2021-10-01 08:43:30|5820.6|5814.6|5821.9|5815.9|5821.9|5815.9|5820.6|5814.6|0
1633077820000|2021-10-01 08:43:40|5822.6|5816.6|5822.9|5816.9|5823.2|5817.2|5822.6|5816.6|0
1633077840000|2021-10-01 08:44:00|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5821.9|5815.9|0
1633077870000|2021-10-01 08:44:30|5822.1|5816.1|5822.9|5816.9|5822.9|5816.9|5821.9|5815.9|0
1633077900000|2021-10-01 08:45:00|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.4|5818.4|0
1633077910000|2021-10-01 08:45:10|5825.7|5819.7|5825.7|5819.7|5825.9|5819.9|5825.4|5819.4|0
1633077920000|2021-10-01 08:45:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1633077930000|2021-10-01 08:45:30|5824.9|5818.9|5821.9|5815.9|5824.9|5818.9|5821.9|5815.9|4
1633077940000|2021-10-01 08:45:40|5821.5|5815.5|5822.1|5816.1|5822.1|5816.1|5820.4|5814.4|0
1633077950000|2021-10-01 08:45:50|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1633077960000|2021-10-01 08:46:00|5821.7|5815.7|5822.1|5816.1|5822.4|5816.4|5821.3|5815.3|0
1633077970000|2021-10-01 08:46:10|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5820.9|5814.9|0
1633077990000|2021-10-01 08:46:30|5820.9|5814.9|5821.4|5815.4|5821.4|5815.4|5820.9|5814.9|0
1633078000000|2021-10-01 08:46:40|5821.1|5815.1|5820.2|5814.2|5821.1|5815.1|5820.2|5814.2|0
1633078010000|2021-10-01 08:46:50|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|1
1633078020000|2021-10-01 08:47:00|5819.4|5813.4|5818.9|5812.9|5820.4|5814.4|5818.4|5812.4|2
1633078030000|2021-10-01 08:47:10|5818.6|5812.6|5818.4|5812.4|5818.6|5812.6|5818.4|5812.4|0
1633078040000|2021-10-01 08:47:20|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1633078050000|2021-10-01 08:47:30|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1633078060000|2021-10-01 08:47:40|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|1
1633078070000|2021-10-01 08:47:50|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1633078140000|2021-10-01 08:49:00|5819.3|5813.3|5820.4|5814.4|5820.7|5814.7|5819.3|5813.3|0
1633078150000|2021-10-01 08:49:10|5820.9|5814.9|5818.9|5812.9|5820.9|5814.9|5818.9|5812.9|0
1633078160000|2021-10-01 08:49:20|5819.4|5813.4|5819.1|5813.1|5819.4|5813.4|5819.1|5813.1|0
1633078170000|2021-10-01 08:49:30|5818.9|5812.9|5819.2|5813.2|5819.9|5813.9|5818.9|5812.9|0
1633078180000|2021-10-01 08:49:40|5819.4|5813.4|5819.4|5813.4|5820.4|5814.4|5819.4|5813.4|0
1633078190000|2021-10-01 08:49:50|5818.9|5812.9|5818.4|5812.4|5818.9|5812.9|5818.4|5812.4|0
1633078200000|2021-10-01 08:50:00|5818.9|5812.9|5818.7|5812.7|5818.9|5812.9|5818.4|5812.4|0
1633078210000|2021-10-01 08:50:10|5818.4|5812.4|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|0
1633078220000|2021-10-01 08:50:20|||||||||2
1633078230000|2021-10-01 08:50:30|5818.7|5812.7|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|1
1633078270000|2021-10-01 08:51:10|5818.1|5812.1|5817.9|5811.9|5818.1|5812.1|5817.9|5811.9|0
1633078310000|2021-10-01 08:51:50|5818.2|5812.2|5818.2|5812.2|5818.4|5812.4|5818.2|5812.2|0
1633078320000|2021-10-01 08:52:00|5818.4|5812.4|5816.9|5810.9|5818.4|5812.4|5816.4|5810.4|1
1633078330000|2021-10-01 08:52:10|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|1
1633078350000|2021-10-01 08:52:30|5815.2|5809.2|5816.9|5810.9|5816.9|5810.9|5815.2|5809.2|0
1633078370000|2021-10-01 08:52:50|5816.6|5810.6|5815.4|5809.4|5816.6|5810.6|5815.4|5809.4|0
1633078400000|2021-10-01 08:53:20|5815.1|5809.1|5815.7|5809.7|5815.7|5809.7|5814.9|5808.9|0
1633078410000|2021-10-01 08:53:30|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1633078430000|2021-10-01 08:53:50|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|0
1633078440000|2021-10-01 08:54:00|5816.9|5810.9|5818.4|5812.4|5818.7|5812.7|5816.4|5810.4|0
1633078460000|2021-10-01 08:54:20|5818.7|5812.7|5817.4|5811.4|5818.7|5812.7|5817.4|5811.4|0
1633078470000|2021-10-01 08:54:30|5817.9|5811.9|5817.4|5811.4|5817.9|5811.9|5817.4|5811.4|0
1633078480000|2021-10-01 08:54:40|5816.9|5810.9|5815.9|5809.9|5816.9|5810.9|5815.9|5809.9|0
1633078490000|2021-10-01 08:54:50|5815.7|5809.7|5815.2|5809.2|5815.9|5809.9|5815.2|5809.2|4
1633078500000|2021-10-01 08:55:00|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|0
1633078520000|2021-10-01 08:55:20|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|0
1633078550000|2021-10-01 08:55:50|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|2
1633078560000|2021-10-01 08:56:00|5815.7|5809.7|5814.7|5808.7|5815.7|5809.7|5813.9|5807.9|7
1633078570000|2021-10-01 08:56:10|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633078580000|2021-10-01 08:56:20|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1633078590000|2021-10-01 08:56:30|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1633078620000|2021-10-01 08:57:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|8
1633078630000|2021-10-01 08:57:10|5812.4|5806.4|5812.1|5806.1|5812.4|5806.4|5812.1|5806.1|1
1633078640000|2021-10-01 08:57:20|5812.4|5806.4|5812.1|5806.1|5812.4|5806.4|5812.1|5806.1|0
1633078740000|2021-10-01 08:59:00|5812.6|5806.6|5812.1|5806.1|5812.6|5806.6|5812.1|5806.1|2
1633078750000|2021-10-01 08:59:10|5812.4|5806.4|5812.6|5806.6|5812.6|5806.6|5812.4|5806.4|0
1633078760000|2021-10-01 08:59:20|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1633078780000|2021-10-01 08:59:40|5812.7|5806.7|5813.4|5807.4|5813.4|5807.4|5812.7|5806.7|1
1633078790000|2021-10-01 08:59:50|5814.1|5808.1|5814.1|5808.1|5814.6|5808.6|5813.9|5807.9|2
1633078800000|2021-10-01 09:00:00|5814.6|5808.6|5814.6|5808.6|5814.9|5808.9|5814.6|5808.6|0
1633078810000|2021-10-01 09:00:10|||||||||1
1633078840000|2021-10-01 09:00:40|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.4|5808.4|0
1633078910000|2021-10-01 09:01:50|||||||||1
1633078920000|2021-10-01 09:02:00|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|4
1633078930000|2021-10-01 09:02:10|5814.9|5808.9|5814.9|5808.9|5815.4|5809.4|5814.4|5808.4|0
1633078940000|2021-10-01 09:02:20|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1633078950000|2021-10-01 09:02:30|5814.1|5808.1|5813.9|5807.9|5814.1|5808.1|5813.9|5807.9|0
1633078960000|2021-10-01 09:02:40|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1633078980000|2021-10-01 09:03:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|2
1633078990000|2021-10-01 09:03:10|5814.2|5808.2|5813.8|5807.8|5814.2|5808.2|5813.8|5807.8|0
1633079000000|2021-10-01 09:03:20|5814.5|5808.5|5814.9|5808.9|5814.9|5808.9|5814.4|5808.4|0
1633079010000|2021-10-01 09:03:30|5814.7|5808.7|5815.4|5809.4|5815.4|5809.4|5814.4|5808.4|0
1633079020000|2021-10-01 09:03:40|5817.2|5811.2|5817.9|5811.9|5817.9|5811.9|5817.2|5811.2|1
1633079030000|2021-10-01 09:03:50|5818.5|5812.5|5818.9|5812.9|5819.9|5813.9|5818.5|5812.5|5
1633079040000|2021-10-01 09:04:00|5818.6|5812.6|5816.9|5810.9|5818.6|5812.6|5816.6|5810.6|1
1633079060000|2021-10-01 09:04:20|5817.2|5811.2|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|0
1633079070000|2021-10-01 09:04:30|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633079080000|2021-10-01 09:04:40|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633079090000|2021-10-01 09:04:50|5817.9|5811.9|5816.9|5810.9|5817.9|5811.9|5816.9|5810.9|0
1633079100000|2021-10-01 09:05:00|5817.4|5811.4|5816.9|5810.9|5817.4|5811.4|5816.9|5810.9|0
1633079120000|2021-10-01 09:05:20|5817.4|5811.4|5817.4|5811.4|5818.9|5812.9|5817.4|5811.4|2
1633079130000|2021-10-01 09:05:30|5818.2|5812.2|5818.7|5812.7|5819.4|5813.4|5818.2|5812.2|0
1633079140000|2021-10-01 09:05:40|5819.4|5813.4|5818.9|5812.9|5819.4|5813.4|5818.9|5812.9|0
1633079150000|2021-10-01 09:05:50|5819.2|5813.2|5818.9|5812.9|5819.4|5813.4|5818.9|5812.9|0
1633079170000|2021-10-01 09:06:10|5819.2|5813.2|5818.9|5812.9|5819.4|5813.4|5818.9|5812.9|0
1633079220000|2021-10-01 09:07:00|5820.2|5814.2|5819.9|5813.9|5820.2|5814.2|5819.9|5813.9|0
1633079230000|2021-10-01 09:07:10|5819.5|5813.5|5817.4|5811.4|5820.2|5814.2|5817.4|5811.4|10
1633079250000|2021-10-01 09:07:30|5815.9|5809.9|5816.9|5810.9|5816.9|5810.9|5815.9|5809.9|3
1633079260000|2021-10-01 09:07:40|5817.2|5811.2|5816.9|5810.9|5817.2|5811.2|5816.9|5810.9|2
1633079310000|2021-10-01 09:08:30|5817.4|5811.4|5816.9|5810.9|5817.4|5811.4|5816.9|5810.9|0
1633079340000|2021-10-01 09:09:00|5816.4|5810.4|5816.9|5810.9|5816.9|5810.9|5816.4|5810.4|2
1633079370000|2021-10-01 09:09:30|5816.7|5810.7|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|0
1633079380000|2021-10-01 09:09:40|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|0
1633079400000|2021-10-01 09:10:00|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5815.9|5809.9|1
1633079410000|2021-10-01 09:10:10|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1633079420000|2021-10-01 09:10:20|5816.2|5810.2|5816.4|5810.4|5816.4|5810.4|5816.2|5810.2|0
1633079430000|2021-10-01 09:10:30|5816.7|5810.7|5816.9|5810.9|5816.9|5810.9|5816.7|5810.7|0
1633079450000|2021-10-01 09:10:50|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.7|5811.7|1
1633079480000|2021-10-01 09:11:20|5820.6|5814.6|5820.4|5814.4|5820.6|5814.6|5820.4|5814.4|1
1633079490000|2021-10-01 09:11:30|5820.1|5814.1|5820.2|5814.2|5820.2|5814.2|5819.9|5813.9|0
1633079510000|2021-10-01 09:11:50|5819.9|5813.9|5819.6|5813.6|5819.9|5813.9|5819.6|5813.6|0
1633079520000|2021-10-01 09:12:00|5819.3|5813.3|5817.4|5811.4|5819.3|5813.3|5817.1|5811.1|5
1633079530000|2021-10-01 09:12:10|5817.7|5811.7|5817.9|5811.9|5817.9|5811.9|5817.7|5811.7|0
1633079540000|2021-10-01 09:12:20|5818.2|5812.2|5816.9|5810.9|5818.2|5812.2|5816.9|5810.9|0
1633079550000|2021-10-01 09:12:30|5818.2|5812.2|5816.9|5810.9|5818.2|5812.2|5816.9|5810.9|0
1633079570000|2021-10-01 09:12:50|5815.4|5809.4|5815.1|5809.1|5815.4|5809.4|5815.1|5809.1|1
1633079580000|2021-10-01 09:13:00|5814.9|5808.9|5815.4|5809.4|5815.4|5809.4|5814.9|5808.9|0
1633079590000|2021-10-01 09:13:10|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|0
1633079600000|2021-10-01 09:13:20|5816.1|5810.1|5815.9|5809.9|5816.1|5810.1|5815.6|5809.6|0
1633079640000|2021-10-01 09:14:00|5815.6|5809.6|5815.9|5809.9|5815.9|5809.9|5815.1|5809.1|2
1633079670000|2021-10-01 09:14:30|5815.6|5809.6|5818.9|5812.9|5818.9|5812.9|5815.1|5809.1|8
1633079680000|2021-10-01 09:14:40|5819.4|5813.4|5819.1|5813.1|5819.4|5813.4|5819.1|5813.1|0
1633079690000|2021-10-01 09:14:50|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1633079710000|2021-10-01 09:15:10|5819.2|5813.2|5819.9|5813.9|5820.2|5814.2|5819.2|5813.2|0
1633079740000|2021-10-01 09:15:40|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|0
1633079760000|2021-10-01 09:16:00|5820.1|5814.1|5820.4|5814.4|5820.4|5814.4|5819.9|5813.9|0
1633079780000|2021-10-01 09:16:20|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633079790000|2021-10-01 09:16:30|5821.2|5815.2|5820.9|5814.9|5821.2|5815.2|5820.9|5814.9|0
1633079810000|2021-10-01 09:16:50|5821.4|5815.4|5820.9|5814.9|5821.4|5815.4|5820.9|5814.9|0
1633079830000|2021-10-01 09:17:10|5820.1|5814.1|5821.3|5815.3|5821.4|5815.4|5820.1|5814.1|11
1633079850000|2021-10-01 09:17:30|5821.1|5815.1|5821.9|5815.9|5821.9|5815.9|5821.1|5815.1|4
1633079890000|2021-10-01 09:18:10|5822.4|5816.4|5822.4|5816.4|5822.6|5816.6|5822.4|5816.4|10
1633079920000|2021-10-01 09:18:40|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5822.1|5816.1|0
1633079940000|2021-10-01 09:19:00|5822.4|5816.4|5821.1|5815.1|5822.4|5816.4|5821.1|5815.1|5
1633079960000|2021-10-01 09:19:20|5821.4|5815.4|5821.9|5815.9|5821.9|5815.9|5821.4|5815.4|0
1633079970000|2021-10-01 09:19:30|5821.6|5815.6|5821.4|5815.4|5821.9|5815.9|5821.4|5815.4|0
1633079980000|2021-10-01 09:19:40|5821.9|5815.9|5821.4|5815.4|5821.9|5815.9|5821.4|5815.4|0
1633079990000|2021-10-01 09:19:50|5821.1|5815.1|5819.4|5813.4|5821.1|5815.1|5819.4|5813.4|1
1633080000000|2021-10-01 09:20:00|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|2
1633080020000|2021-10-01 09:20:20|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|7
1633080040000|2021-10-01 09:20:40|5819.9|5813.9|5821.1|5815.1|5821.1|5815.1|5819.9|5813.9|0
1633080050000|2021-10-01 09:20:50|5821.6|5815.6|5821.3|5815.3|5821.6|5815.6|5820.8|5814.8|0
1633080060000|2021-10-01 09:21:00|5821|5815|5819.3|5813.3|5821|5815|5819.3|5813.3|1
1633080120000|2021-10-01 09:22:00|5819.6|5813.6|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|0
1633080140000|2021-10-01 09:22:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|3
1633080150000|2021-10-01 09:22:30|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1633080160000|2021-10-01 09:22:40|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1633080170000|2021-10-01 09:22:50|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1633080200000|2021-10-01 09:23:20|5817|5811|5816.3|5810.3|5817|5811|5816.3|5810.3|0
1633080220000|2021-10-01 09:23:40|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1633080240000|2021-10-01 09:24:00|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|2
1633080250000|2021-10-01 09:24:10|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|0
1633080270000|2021-10-01 09:24:30|5815.1|5809.1|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|4
1633080290000|2021-10-01 09:24:50|5814.5|5808.5|5814.8|5808.8|5814.8|5808.8|5814.5|5808.5|1
1633080310000|2021-10-01 09:25:10|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|1
1633080360000|2021-10-01 09:26:00|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|3
1633080370000|2021-10-01 09:26:10|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.3|5810.3|0
1633080380000|2021-10-01 09:26:20|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|0
1633080390000|2021-10-01 09:26:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1633080400000|2021-10-01 09:26:40|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|0
1633080410000|2021-10-01 09:26:50|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1633080420000|2021-10-01 09:27:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1633080430000|2021-10-01 09:27:10|5817.3|5811.3|5816.3|5810.3|5817.3|5811.3|5816.3|5810.3|1
1633080440000|2021-10-01 09:27:20|5816.6|5810.6|5816.8|5810.8|5816.8|5810.8|5816.6|5810.6|0
1633080460000|2021-10-01 09:27:40|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|50
1633080470000|2021-10-01 09:27:50|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|1
1633080480000|2021-10-01 09:28:00|5818.7|5812.7|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|1
1633080490000|2021-10-01 09:28:10|5816.9|5810.9|5817.2|5811.2|5817.2|5811.2|5816.9|5810.9|0
1633080540000|2021-10-01 09:29:00|5818.5|5812.5|5818.7|5812.7|5818.7|5812.7|5818.5|5812.5|9
1633080580000|2021-10-01 09:29:40|5819|5813|5819.2|5813.2|5819.2|5813.2|5819|5813|0
1633080590000|2021-10-01 09:29:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633080610000|2021-10-01 09:30:10|||||||||11
1633080630000|2021-10-01 09:30:30|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|1
1633080640000|2021-10-01 09:30:40|5819.9|5813.9|5819.5|5813.5|5819.9|5813.9|5819.5|5813.5|5
1633080650000|2021-10-01 09:30:50|5819.9|5813.9|5817.7|5811.7|5819.9|5813.9|5817.7|5811.7|0
1633080700000|2021-10-01 09:31:40|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1633080720000|2021-10-01 09:32:00|5816.2|5810.2|5815.4|5809.4|5816.2|5810.2|5815.2|5809.2|2
1633080730000|2021-10-01 09:32:10|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1633080740000|2021-10-01 09:32:20|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1633080760000|2021-10-01 09:32:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1633080820000|2021-10-01 09:33:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1633080830000|2021-10-01 09:33:50|5814.7|5808.7|5811.5|5805.5|5814.7|5808.7|5811.5|5805.5|55
1633080840000|2021-10-01 09:34:00|5811.9|5805.9|5812|5806|5812|5806|5811.9|5805.9|0
1633080860000|2021-10-01 09:34:20|5814.7|5808.7|5815.4|5809.4|5816|5810|5814.7|5808.7|5
1633080870000|2021-10-01 09:34:30|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1633080880000|2021-10-01 09:34:40|5815.2|5809.2|5815.7|5809.7|5816.2|5810.2|5815.2|5809.2|0
1633080890000|2021-10-01 09:34:50|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|0
1633080900000|2021-10-01 09:35:00|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|1
1633080910000|2021-10-01 09:35:10|5814.2|5808.2|5815.5|5809.5|5815.5|5809.5|5814.2|5808.2|3
1633080940000|2021-10-01 09:35:40|5815.2|5809.2|5815|5809|5815.2|5809.2|5815|5809|0
1633080960000|2021-10-01 09:36:00|5814|5808|5813|5807|5814|5808|5813|5807|1
1633080970000|2021-10-01 09:36:10|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1633080990000|2021-10-01 09:36:30|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1633081010000|2021-10-01 09:36:50|5813|5807|5814.5|5808.5|5814.5|5808.5|5813|5807|1
1633081020000|2021-10-01 09:37:00|5814|5808|5814|5808|5814|5808|5814|5808|1
1633081050000|2021-10-01 09:37:30|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|0
1633081060000|2021-10-01 09:37:40|5814|5808|5814|5808|5814|5808|5814|5808|0
1633081080000|2021-10-01 09:38:00|5814.4|5808.4|5814|5808|5814.4|5808.4|5814|5808|1
1633081090000|2021-10-01 09:38:10|||||||||1
1633081100000|2021-10-01 09:38:20|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1633081110000|2021-10-01 09:38:30|5813.9|5807.9|5814|5808|5815|5809|5813.9|5807.9|1
1633081120000|2021-10-01 09:38:40|5814.5|5808.5|5814|5808|5814.5|5808.5|5814|5808|0
1633081130000|2021-10-01 09:38:50|||||||||1
1633081140000|2021-10-01 09:39:00|5813.5|5807.5|5813.5|5807.5|5813.9|5807.9|5813.5|5807.5|1
1633081190000|2021-10-01 09:39:50|5813.7|5807.7|5814|5808|5814|5808|5813.7|5807.7|1
1633081200000|2021-10-01 09:40:00|5814.5|5808.5|5814|5808|5815|5809|5814|5808|1
1633081230000|2021-10-01 09:40:30|5813.7|5807.7|5813|5807|5813.7|5807.7|5813|5807|0
1633081240000|2021-10-01 09:40:40|5813.2|5807.2|5813|5807|5813.2|5807.2|5813|5807|0
1633081260000|2021-10-01 09:41:00|5812.7|5806.7|5812.5|5806.5|5812.7|5806.7|5812.5|5806.5|0
1633081270000|2021-10-01 09:41:10|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|1
1633081280000|2021-10-01 09:41:20|5812|5806|5812|5806|5812|5806|5812|5806|0
1633081290000|2021-10-01 09:41:30|5811.9|5805.9|5811.5|5805.5|5811.9|5805.9|5811.5|5805.5|1
1633081300000|2021-10-01 09:41:40|5810.5|5804.5|5811|5805|5812|5806|5810.5|5804.5|2
1633081310000|2021-10-01 09:41:50|5811.4|5805.4|5812|5806|5812|5806|5811.4|5805.4|0
1633081330000|2021-10-01 09:42:10|5812.5|5806.5|5815.7|5809.7|5815.7|5809.7|5812|5806|6
1633081340000|2021-10-01 09:42:20|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1633081350000|2021-10-01 09:42:30|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814|5808|1
1633081380000|2021-10-01 09:43:00|5814|5808|5812|5806|5814|5808|5812|5806|2
1633081390000|2021-10-01 09:43:10|5811.7|5805.7|5812|5806|5812|5806|5811.7|5805.7|0
1633081400000|2021-10-01 09:43:20|5812.4|5806.4|5812.5|5806.5|5812.5|5806.5|5812.4|5806.4|0
1633081420000|2021-10-01 09:43:40|5811.8|5805.8|5809|5803|5811.8|5805.8|5809|5803|3
1633081440000|2021-10-01 09:44:00|5808.2|5802.2|5809|5803|5809|5803|5808.2|5802.2|4
1633081450000|2021-10-01 09:44:10|5809.5|5803.5|5809|5803|5809.5|5803.5|5809|5803|1
1633081470000|2021-10-01 09:44:30|5809.4|5803.4|5809.5|5803.5|5809.5|5803.5|5809.4|5803.4|0
1633081480000|2021-10-01 09:44:40|5812.2|5806.2|5810.5|5804.5|5812.2|5806.2|5810.5|5804.5|5
1633081490000|2021-10-01 09:44:50|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810|5804|2
1633081510000|2021-10-01 09:45:10|||||||||15
1633081520000|2021-10-01 09:45:20|5809.7|5803.7|5810|5804|5810|5804|5809.5|5803.5|0
1633081530000|2021-10-01 09:45:30|5809.7|5803.7|5809.2|5803.2|5810.4|5804.4|5809.2|5803.2|2
1633081540000|2021-10-01 09:45:40|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5809|5803|0
1633081550000|2021-10-01 09:45:50|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1633081560000|2021-10-01 09:46:00|5810|5804|5807.5|5801.5|5810.2|5804.2|5807.5|5801.5|2
1633081590000|2021-10-01 09:46:30|5807|5801|5807|5801|5807|5801|5807|5801|0
1633081610000|2021-10-01 09:46:50|5806.5|5800.5|5806.2|5800.2|5807.4|5801.4|5806.2|5800.2|8
1633081620000|2021-10-01 09:47:00|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633081640000|2021-10-01 09:47:20|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1633081650000|2021-10-01 09:47:30|5806.5|5800.5|5806.2|5800.2|5806.5|5800.5|5806.2|5800.2|0
1633081660000|2021-10-01 09:47:40|5806|5800|5807.2|5801.2|5808.7|5802.7|5805.7|5799.7|5
1633081670000|2021-10-01 09:47:50|5806.9|5800.9|5806.7|5800.7|5806.9|5800.9|5806.7|5800.7|0
1633081690000|2021-10-01 09:48:10|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1633081700000|2021-10-01 09:48:20|5806.7|5800.7|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|0
1633081710000|2021-10-01 09:48:30|5807|5801|5807.7|5801.7|5808.9|5802.9|5806.7|5800.7|15
1633081720000|2021-10-01 09:48:40|5808.2|5802.2|5807|5801|5808.2|5802.2|5807|5801|4
1633081730000|2021-10-01 09:48:50|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|14
1633081740000|2021-10-01 09:49:00|5807.2|5801.2|5806.9|5800.9|5807.2|5801.2|5806.9|5800.9|1
1633081750000|2021-10-01 09:49:10|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|16
1633081760000|2021-10-01 09:49:20|5805.7|5799.7|5804.4|5798.4|5805.7|5799.7|5804.4|5798.4|2
1633081770000|2021-10-01 09:49:30|5804.7|5798.7|5805.4|5799.4|5805.9|5799.9|5804.7|5798.7|0
1633081780000|2021-10-01 09:49:40|5805.9|5799.9|5805.4|5799.4|5806.4|5800.4|5805.4|5799.4|0
1633081790000|2021-10-01 09:49:50|5805.2|5799.2|5803.9|5797.9|5805.2|5799.2|5803.9|5797.9|2
1633081800000|2021-10-01 09:50:00|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|2
1633081810000|2021-10-01 09:50:10|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|0
1633081820000|2021-10-01 09:50:20|5804.6|5798.6|5804.6|5798.6|5804.9|5798.9|5804.6|5798.6|0
1633081830000|2021-10-01 09:50:30|5805.2|5799.2|5804.9|5798.9|5805.2|5799.2|5804.6|5798.6|1
1633081840000|2021-10-01 09:50:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1633081850000|2021-10-01 09:50:50|5803.5|5797.5|5804.1|5798.1|5804.1|5798.1|5803.5|5797.5|0
1633081860000|2021-10-01 09:51:00|5803.8|5797.8|5804.6|5798.6|5804.6|5798.6|5803.8|5797.8|10
1633081890000|2021-10-01 09:51:30|5804.1|5798.1|5804.6|5798.6|5804.6|5798.6|5804.1|5798.1|0
1633081930000|2021-10-01 09:52:10|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|0
1633081940000|2021-10-01 09:52:20|5804.9|5798.9|5804.6|5798.6|5804.9|5798.9|5804.6|5798.6|0
1633081950000|2021-10-01 09:52:30|5804.1|5798.1|5805.9|5799.9|5806.2|5800.2|5804.1|5798.1|1
1633081970000|2021-10-01 09:52:50|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.7|5798.7|2
1633081980000|2021-10-01 09:53:00|5805.1|5799.1|5805.6|5799.6|5806.2|5800.2|5805.1|5799.1|1
1633081990000|2021-10-01 09:53:10|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|0
1633082000000|2021-10-01 09:53:20|5805.2|5799.2|5805.4|5799.4|5805.4|5799.4|5805.2|5799.2|0
1633082020000|2021-10-01 09:53:40|5805.9|5799.9|5805.9|5799.9|5806.4|5800.4|5805.4|5799.4|0
1633082030000|2021-10-01 09:53:50|5806.2|5800.2|5807.4|5801.4|5807.4|5801.4|5806.2|5800.2|0
1633082040000|2021-10-01 09:54:00|5808.9|5802.9|5808.2|5802.2|5808.9|5802.9|5807.4|5801.4|5
1633082050000|2021-10-01 09:54:10|5808|5802|5806.2|5800.2|5808|5802|5806.2|5800.2|2
1633082060000|2021-10-01 09:54:20|5805.7|5799.7|5804.4|5798.4|5805.7|5799.7|5804.4|5798.4|0
1633082070000|2021-10-01 09:54:30|5804.9|5798.9|5803.9|5797.9|5804.9|5798.9|5803.9|5797.9|5
1633082110000|2021-10-01 09:55:10|||||||||1
1633082130000|2021-10-01 09:55:30|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|0
1633082140000|2021-10-01 09:55:40|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|2
1633082160000|2021-10-01 09:56:00|5804.2|5798.2|5803.9|5797.9|5804.4|5798.4|5803.9|5797.9|0
1633082170000|2021-10-01 09:56:10|||||||||1
1633082180000|2021-10-01 09:56:20|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|0
1633082190000|2021-10-01 09:56:30|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5
1633082200000|2021-10-01 09:56:40|5804.2|5798.2|5803.9|5797.9|5804.4|5798.4|5803.9|5797.9|2
1633082210000|2021-10-01 09:56:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1633082220000|2021-10-01 09:57:00|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5803.9|5797.9|5
1633082230000|2021-10-01 09:57:10|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1633082260000|2021-10-01 09:57:40|5804.2|5798.2|5803.9|5797.9|5804.2|5798.2|5803.9|5797.9|0
1633082280000|2021-10-01 09:58:00|5804.2|5798.2|5804.9|5798.9|5804.9|5798.9|5803.9|5797.9|0
1633082300000|2021-10-01 09:58:20|||||||||3
1633082320000|2021-10-01 09:58:40|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5
1633082330000|2021-10-01 09:58:50|5804.4|5798.4|5803.4|5797.4|5804.4|5798.4|5803.4|5797.4|9
1633082340000|2021-10-01 09:59:00|||||||||1
1633082360000|2021-10-01 09:59:20|||||||||2
1633082390000|2021-10-01 09:59:50|||||||||1
1633082400000|2021-10-01 10:00:00|5803.6|5797.6|5803.4|5797.4|5803.6|5797.6|5803.4|5797.4|12
1633082410000|2021-10-01 10:00:10|5803.7|5797.7|5804.4|5798.4|5804.4|5798.4|5803.7|5797.7|12
1633082420000|2021-10-01 10:00:20|5803.8|5797.8|5803.4|5797.4|5803.8|5797.8|5803.4|5797.4|12
1633082430000|2021-10-01 10:00:30|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.7|5798.7|10
1633082440000|2021-10-01 10:00:40|5805.2|5799.2|5804.2|5798.2|5805.4|5799.4|5804.2|5798.2|10
1633082450000|2021-10-01 10:00:50|5804.7|5798.7|5804.9|5798.9|5804.9|5798.9|5804.7|5798.7|0
1633082460000|2021-10-01 10:01:00|5804.7|5798.7|5804.9|5798.9|5804.9|5798.9|5804.7|5798.7|1
1633082470000|2021-10-01 10:01:10|5804.6|5798.6|5804.2|5798.2|5804.6|5798.6|5804.2|5798.2|2
1633082480000|2021-10-01 10:01:20|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|0
1633082490000|2021-10-01 10:01:30|||||||||4
1633082510000|2021-10-01 10:01:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|1
1633082520000|2021-10-01 10:02:00|5804.4|5798.4|5805.4|5799.4|5805.4|5799.4|5803.9|5797.9|5
1633082530000|2021-10-01 10:02:10|5807.4|5801.4|5808.2|5802.2|5808.2|5802.2|5807.4|5801.4|8
1633082550000|2021-10-01 10:02:30|5811|5805|5810.9|5804.9|5811|5805|5810.9|5804.9|9
1633082560000|2021-10-01 10:02:40|5809.9|5803.9|5809.7|5803.7|5810|5804|5809.2|5803.2|10
1633082570000|2021-10-01 10:02:50|5809.2|5803.2|5809.7|5803.7|5810.2|5804.2|5808.7|5802.7|7
1633082580000|2021-10-01 10:03:00|5809.2|5803.2|5815.7|5809.7|5815.7|5809.7|5808.7|5802.7|36
1633082590000|2021-10-01 10:03:10|5815.5|5809.5|5816.2|5810.2|5816.2|5810.2|5815.5|5809.5|9
1633082600000|2021-10-01 10:03:20|5816|5810|5815.2|5809.2|5816|5810|5815.2|5809.2|3
1633082610000|2021-10-01 10:03:30|5814.9|5808.9|5815.2|5809.2|5815.7|5809.7|5814.9|5808.9|2
1633082620000|2021-10-01 10:03:40|5814.7|5808.7|5815.7|5809.7|5815.7|5809.7|5814.7|5808.7|3
1633082630000|2021-10-01 10:03:50|5815.5|5809.5|5815.2|5809.2|5815.9|5809.9|5814.7|5808.7|0
1633082640000|2021-10-01 10:04:00|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|3
1633082650000|2021-10-01 10:04:10|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|1
1633082670000|2021-10-01 10:04:30|5815.7|5809.7|5816|5810|5816|5810|5815|5809|1
1633082680000|2021-10-01 10:04:40|5815.7|5809.7|5816|5810|5816|5810|5815.7|5809.7|0
1633082690000|2021-10-01 10:04:50|5815.4|5809.4|5815.5|5809.5|5815.5|5809.5|5814.7|5808.7|3
1633082700000|2021-10-01 10:05:00|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1633082730000|2021-10-01 10:05:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|12
1633082740000|2021-10-01 10:05:40|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|8
1633082750000|2021-10-01 10:05:50|5815.5|5809.5|5816.4|5810.4|5817.5|5811.5|5815.5|5809.5|2
1633082760000|2021-10-01 10:06:00|5816.2|5810.2|5815.4|5809.4|5816.2|5810.2|5815.4|5809.4|1
1633082770000|2021-10-01 10:06:10|5815.5|5809.5|5815.4|5809.4|5815.5|5809.5|5815.4|5809.4|1
1633082780000|2021-10-01 10:06:20|5815.5|5809.5|5815.4|5809.4|5815.5|5809.5|5815.4|5809.4|2
1633082790000|2021-10-01 10:06:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1633082800000|2021-10-01 10:06:40|5815.4|5809.4|5815.4|5809.4|5815.5|5809.5|5815.4|5809.4|4
1633082810000|2021-10-01 10:06:50|5815|5809|5815|5809|5815|5809|5815|5809|4
1633082830000|2021-10-01 10:07:10|5814.5|5808.5|5811.5|5805.5|5814.5|5808.5|5811.5|5805.5|2
1633082840000|2021-10-01 10:07:20|5811|5805|5811|5805|5811|5805|5811|5805|2
1633082850000|2021-10-01 10:07:30|5812|5806|5811.5|5805.5|5812|5806|5811.5|5805.5|1
1633082860000|2021-10-01 10:07:40|5811.9|5805.9|5812|5806|5812|5806|5811.9|5805.9|0
1633082870000|2021-10-01 10:07:50|5811.7|5805.7|5812|5806|5812|5806|5811.7|5805.7|0
1633082880000|2021-10-01 10:08:00|5811.7|5805.7|5810.4|5804.4|5811.7|5805.7|5810|5804|2
1633082890000|2021-10-01 10:08:10|5810.5|5804.5|5809|5803|5811|5805|5809|5803|1
1633082910000|2021-10-01 10:08:30|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633082930000|2021-10-01 10:08:50|5807|5801|5806.5|5800.5|5807|5801|5806.5|5800.5|3
1633082940000|2021-10-01 10:09:00|5806.2|5800.2|5805.5|5799.5|5806.2|5800.2|5805.5|5799.5|3
1633082950000|2021-10-01 10:09:10|5806|5800|5807.7|5801.7|5807.7|5801.7|5806|5800|2
1633082980000|2021-10-01 10:09:40|5808|5802|5808|5802|5808|5802|5808|5802|8
1633082990000|2021-10-01 10:09:50|5807.7|5801.7|5807|5801|5807.7|5801.7|5807|5801|6
1633083010000|2021-10-01 10:10:10|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|0
1633083020000|2021-10-01 10:10:20|5806.9|5800.9|5807|5801|5807|5801|5806.9|5800.9|1
1633083030000|2021-10-01 10:10:30|5806.7|5800.7|5806.5|5800.5|5806.7|5800.7|5806.5|5800.5|0
1633083050000|2021-10-01 10:10:50|5806.9|5800.9|5807.5|5801.5|5807.5|5801.5|5806.9|5800.9|1
1633083060000|2021-10-01 10:11:00|5806.5|5800.5|5806.7|5800.7|5806.9|5800.9|5806.5|5800.5|1
1633083070000|2021-10-01 10:11:10|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633083110000|2021-10-01 10:11:50|5807|5801|5806.7|5800.7|5807|5801|5806.7|5800.7|1
1633083120000|2021-10-01 10:12:00|5806.5|5800.5|5807|5801|5807|5801|5806.5|5800.5|0
1633083150000|2021-10-01 10:12:30|5807.4|5801.4|5807.5|5801.5|5807.5|5801.5|5807.4|5801.4|0
1633083160000|2021-10-01 10:12:40|5807.9|5801.9|5808|5802|5808|5802|5807.9|5801.9|0
1633083180000|2021-10-01 10:13:00|5807.9|5801.9|5807.5|5801.5|5807.9|5801.9|5807.5|5801.5|3
1633083200000|2021-10-01 10:13:20|||||||||1
1633083220000|2021-10-01 10:13:40|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1633083240000|2021-10-01 10:14:00|5810.5|5804.5|5811.5|5805.5|5811.5|5805.5|5810.5|5804.5|1
1633083250000|2021-10-01 10:14:10|5812|5806|5812|5806|5813|5807|5811.5|5805.5|1
1633083260000|2021-10-01 10:14:20|5812.5|5806.5|5812|5806|5812.9|5806.9|5812|5806|2
1633083290000|2021-10-01 10:14:50|5812.4|5806.4|5812|5806|5812.5|5806.5|5812|5806|0
1633083300000|2021-10-01 10:15:00|5810.8|5804.8|5812.5|5806.5|5812.5|5806.5|5810.8|5804.8|5
1633083310000|2021-10-01 10:15:10|5812.2|5806.2|5812|5806|5812.2|5806.2|5811.5|5805.5|0
1633083320000|2021-10-01 10:15:20|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1633083330000|2021-10-01 10:15:30|5811.5|5805.5|5811|5805|5811.5|5805.5|5811|5805|0
1633083340000|2021-10-01 10:15:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|2
1633083360000|2021-10-01 10:16:00|5810|5804|5810.5|5804.5|5811|5805|5810|5804|0
1633083400000|2021-10-01 10:16:40|5810.9|5804.9|5811|5805|5811|5805|5810.9|5804.9|0
1633083410000|2021-10-01 10:16:50|5812|5806|5812|5806|5812|5806|5812|5806|1
1633083420000|2021-10-01 10:17:00|||||||||1
1633083430000|2021-10-01 10:17:10|||||||||1
1633083520000|2021-10-01 10:18:40|5810.4|5804.4|5810.5|5804.5|5810.5|5804.5|5810.4|5804.4|2
1633083530000|2021-10-01 10:18:50|5810.4|5804.4|5810|5804|5810.4|5804.4|5810|5804|0
1633083560000|2021-10-01 10:19:20|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|1
1633083600000|2021-10-01 10:20:00|5810.9|5804.9|5811|5805|5811|5805|5810.9|5804.9|0
1633083650000|2021-10-01 10:20:50|5810.9|5804.9|5810|5804|5810.9|5804.9|5810|5804|1
1633083660000|2021-10-01 10:21:00|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810|5804|1
1633083690000|2021-10-01 10:21:30|5810.9|5804.9|5808.7|5802.7|5811|5805|5808.7|5802.7|2
1633083720000|2021-10-01 10:22:00|5811|5805|5810|5804|5811|5805|5809|5803|3
1633083760000|2021-10-01 10:22:40|5811|5805|5811|5805|5811.5|5805.5|5811|5805|2
1633083770000|2021-10-01 10:22:50|5811.4|5805.4|5811.5|5805.5|5811.5|5805.5|5811.4|5805.4|0
1633083800000|2021-10-01 10:23:20|5810.5|5804.5|5810.9|5804.9|5810.9|5804.9|5810|5804|3
1633083810000|2021-10-01 10:23:30|5810.7|5804.7|5810.5|5804.5|5810.7|5804.7|5810.5|5804.5|0
1633083840000|2021-10-01 10:24:00|5811|5805|5810.5|5804.5|5811|5805|5810.5|5804.5|1
1633083880000|2021-10-01 10:24:40|5810.9|5804.9|5810.5|5804.5|5810.9|5804.9|5810.5|5804.5|0
1633083890000|2021-10-01 10:24:50|5809|5803|5809|5803|5809|5803|5809|5803|5
1633083900000|2021-10-01 10:25:00|5809.5|5803.5|5810|5804|5810.5|5804.5|5809|5803|0
1633083910000|2021-10-01 10:25:10|5809.5|5803.5|5809|5803|5809.5|5803.5|5809|5803|0
1633083920000|2021-10-01 10:25:20|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1633083950000|2021-10-01 10:25:50|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|0
1633083970000|2021-10-01 10:26:10|5809|5803|5808.7|5802.7|5809|5803|5808.5|5802.5|1
1633083980000|2021-10-01 10:26:20|5809|5803|5808.7|5802.7|5809|5803|5808.7|5802.7|2
1633083990000|2021-10-01 10:26:30|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|0
1633084010000|2021-10-01 10:26:50|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1633084020000|2021-10-01 10:27:00|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633084070000|2021-10-01 10:27:50|5808.9|5802.9|5808.9|5802.9|5809|5803|5808.9|5802.9|0
1633084080000|2021-10-01 10:28:00|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633084090000|2021-10-01 10:28:10|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.5|5802.5|0
1633084100000|2021-10-01 10:28:20|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633084110000|2021-10-01 10:28:30|5808.7|5802.7|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|1
1633084120000|2021-10-01 10:28:40|5807.9|5801.9|5808|5802|5808|5802|5807.5|5801.5|0
1633084140000|2021-10-01 10:29:00|5808.4|5802.4|5807.5|5801.5|5808.4|5802.4|5807.5|5801.5|0
1633084200000|2021-10-01 10:30:00|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|3
1633084210000|2021-10-01 10:30:10|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|0
1633084220000|2021-10-01 10:30:20|5807.5|5801.5|5806.5|5800.5|5807.5|5801.5|5806.5|5800.5|4
1633084230000|2021-10-01 10:30:30|5806.9|5800.9|5805.4|5799.4|5806.9|5800.9|5805|5799|1
1633084240000|2021-10-01 10:30:40|5805|5799|5804.4|5798.4|5805.5|5799.5|5804.4|5798.4|0
1633084260000|2021-10-01 10:31:00|5804.7|5798.7|5805|5799|5806|5800|5804.7|5798.7|0
1633084270000|2021-10-01 10:31:10|5804.5|5798.5|5805|5799|5805|5799|5804.5|5798.5|0
1633084290000|2021-10-01 10:31:30|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1633084300000|2021-10-01 10:31:40|5804|5798|5806.9|5800.9|5806.9|5800.9|5804|5798|18
1633084370000|2021-10-01 10:32:50|5807|5801|5807|5801|5807|5801|5807|5801|10
1633084380000|2021-10-01 10:33:00|5806.9|5800.9|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|3
1633084410000|2021-10-01 10:33:30|5806.7|5800.7|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|0
1633084440000|2021-10-01 10:34:00|5806.5|5800.5|5808.9|5802.9|5808.9|5802.9|5806.5|5800.5|2
1633084450000|2021-10-01 10:34:10|5808.4|5802.4|5808.4|5802.4|5808.7|5802.7|5808.4|5802.4|0
1633084460000|2021-10-01 10:34:20|5808.7|5802.7|5808.2|5802.2|5808.7|5802.7|5807.9|5801.9|0
1633084480000|2021-10-01 10:34:40|5807.9|5801.9|5807.7|5801.7|5807.9|5801.9|5807.7|5801.7|0
1633084490000|2021-10-01 10:34:50|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1633084500000|2021-10-01 10:35:00|5807.9|5801.9|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|1
1633084510000|2021-10-01 10:35:10|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|0
1633084520000|2021-10-01 10:35:20|5807.9|5801.9|5807.9|5801.9|5808|5802|5807.5|5801.5|0
1633084530000|2021-10-01 10:35:30|5807.7|5801.7|5807|5801|5807.7|5801.7|5807|5801|0
1633084550000|2021-10-01 10:35:50|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|1
1633084560000|2021-10-01 10:36:00|5807.5|5801.5|5807.4|5801.4|5807.5|5801.5|5807.4|5801.4|0
1633084570000|2021-10-01 10:36:10|5806.9|5800.9|5806.5|5800.5|5806.9|5800.9|5806.4|5800.4|2
1633084580000|2021-10-01 10:36:20|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1633084600000|2021-10-01 10:36:40|5806.9|5800.9|5807|5801|5807|5801|5806.9|5800.9|0
1633084610000|2021-10-01 10:36:50|5806.5|5800.5|5807|5801|5807|5801|5806|5800|0
1633084620000|2021-10-01 10:37:00|5806.9|5800.9|5807|5801|5807.5|5801.5|5806.5|5800.5|0
1633084630000|2021-10-01 10:37:10|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|0
1633084640000|2021-10-01 10:37:20|5808|5802|5807.9|5801.9|5808.5|5802.5|5807.9|5801.9|0
1633084650000|2021-10-01 10:37:30|5808|5802|5808.4|5802.4|5808.9|5802.9|5808|5802|0
1633084660000|2021-10-01 10:37:40|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1633084670000|2021-10-01 10:37:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1633084680000|2021-10-01 10:38:00|5808.7|5802.7|5808.9|5802.9|5808.9|5802.9|5808.7|5802.7|0
1633084690000|2021-10-01 10:38:10|5808.4|5802.4|5806.5|5800.5|5808.4|5802.4|5806.5|5800.5|0
1633084710000|2021-10-01 10:38:30|5807|5801|5806.5|5800.5|5807|5801|5806.5|5800.5|0
1633084730000|2021-10-01 10:38:50|5807|5801|5806.5|5800.5|5807|5801|5806.5|5800.5|0
1633084740000|2021-10-01 10:39:00|5807|5801|5807|5801|5807|5801|5806.5|5800.5|0
1633084750000|2021-10-01 10:39:10|5806.7|5800.7|5806|5800|5807|5801|5806|5800|1
1633084800000|2021-10-01 10:40:00|5804.2|5798.2|5804.5|5798.5|5804.5|5798.5|5804.2|5798.2|26
1633084810000|2021-10-01 10:40:10|5804|5798|5804|5798|5804|5798|5804|5798|0
1633084820000|2021-10-01 10:40:20|5804.4|5798.4|5804.5|5798.5|5804.5|5798.5|5804.4|5798.4|1
1633084830000|2021-10-01 10:40:30|5804|5798|5804|5798|5804|5798|5804|5798|0
1633084840000|2021-10-01 10:40:40|5803.4|5797.4|5803.5|5797.5|5803.5|5797.5|5803.4|5797.4|7
1633084850000|2021-10-01 10:40:50|5803|5797|5803|5797|5803|5797|5803|5797|0
1633084890000|2021-10-01 10:41:30|5803.7|5797.7|5803.5|5797.5|5804|5798|5803.5|5797.5|1
1633084930000|2021-10-01 10:42:10|5803.9|5797.9|5804|5798|5804.7|5798.7|5803.9|5797.9|0
1633084940000|2021-10-01 10:42:20|5804.4|5798.4|5804.9|5798.9|5804.9|5798.9|5804|5798|0
1633084960000|2021-10-01 10:42:40|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1633084970000|2021-10-01 10:42:50|5804.5|5798.5|5803.5|5797.5|5804.5|5798.5|5803|5797|0
1633084980000|2021-10-01 10:43:00|5803|5797|5803|5797|5803|5797|5803|5797|0
1633085010000|2021-10-01 10:43:30|||||||||1
1633085030000|2021-10-01 10:43:50|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|1
1633085040000|2021-10-01 10:44:00|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|0
1633085050000|2021-10-01 10:44:10|||||||||1
1633085090000|2021-10-01 10:44:50|5804|5798|5803.5|5797.5|5804|5798|5803.5|5797.5|2
1633085100000|2021-10-01 10:45:00|5803.2|5797.2|5803|5797|5803.2|5797.2|5803|5797|2
1633085110000|2021-10-01 10:45:10|5803.4|5797.4|5804|5798|5804|5798|5803.4|5797.4|0
1633085160000|2021-10-01 10:46:00|5804.4|5798.4|5804|5798|5804.4|5798.4|5804|5798|0
1633085170000|2021-10-01 10:46:10|5803.5|5797.5|5803.5|5797.5|5804|5798|5803.5|5797.5|0
1633085180000|2021-10-01 10:46:20|5803.9|5797.9|5804|5798|5804|5798|5803.9|5797.9|0
1633085190000|2021-10-01 10:46:30|5804.5|5798.5|5804|5798|5804.9|5798.9|5804|5798|0
1633085200000|2021-10-01 10:46:40|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|1
1633085220000|2021-10-01 10:47:00|5804|5798|5804|5798|5804|5798|5804|5798|3
1633085240000|2021-10-01 10:47:20|5801|5795|5801.5|5795.5|5801.5|5795.5|5801|5795|16
1633085250000|2021-10-01 10:47:30|||||||||1
1633085260000|2021-10-01 10:47:40|5801.9|5795.9|5801.9|5795.9|5802.4|5796.4|5801.5|5795.5|2
1633085270000|2021-10-01 10:47:50|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|0
1633085280000|2021-10-01 10:48:00|5801.5|5795.5|5801.5|5795.5|5802|5796|5801.5|5795.5|2
1633085290000|2021-10-01 10:48:10|5801|5795|5802|5796|5802|5796|5801|5795|1
1633085310000|2021-10-01 10:48:30|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085320000|2021-10-01 10:48:40|5801.9|5795.9|5801.9|5795.9|5802|5796|5801.5|5795.5|0
1633085330000|2021-10-01 10:48:50|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|1
1633085340000|2021-10-01 10:49:00|5802|5796|5801.7|5795.7|5802|5796|5801.5|5795.5|0
1633085350000|2021-10-01 10:49:10|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085360000|2021-10-01 10:49:20|5802|5796|5802|5796|5802|5796|5802|5796|0
1633085370000|2021-10-01 10:49:30|5801.9|5795.9|5802.4|5796.4|5802.4|5796.4|5801.5|5795.5|0
1633085380000|2021-10-01 10:49:40|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|0
1633085390000|2021-10-01 10:49:50|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|0
1633085400000|2021-10-01 10:50:00|5802|5796|5802.2|5796.2|5802.2|5796.2|5801.7|5795.7|3
1633085410000|2021-10-01 10:50:10|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085440000|2021-10-01 10:50:40|5801|5795|5801|5795|5801|5795|5801|5795|2
1633085460000|2021-10-01 10:51:00|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|1
1633085500000|2021-10-01 10:51:40|5801.9|5795.9|5801.5|5795.5|5801.9|5795.9|5801.5|5795.5|0
1633085520000|2021-10-01 10:52:00|5801|5795|5801.5|5795.5|5801.5|5795.5|5801|5795|1
1633085550000|2021-10-01 10:52:30|5801|5795|5801|5795|5801|5795|5801|5795|2
1633085570000|2021-10-01 10:52:50|5801.5|5795.5|5801|5795|5801.5|5795.5|5801|5795|3
1633085580000|2021-10-01 10:53:00|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|2
1633085600000|2021-10-01 10:53:20|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085640000|2021-10-01 10:54:00|5801.2|5795.2|5801|5795|5801.2|5795.2|5801|5795|0
1633085650000|2021-10-01 10:54:10|5801.7|5795.7|5801.5|5795.5|5801.7|5795.7|5801.5|5795.5|0
1633085660000|2021-10-01 10:54:20|5801.9|5795.9|5802|5796|5802.5|5796.5|5801.9|5795.9|0
1633085680000|2021-10-01 10:54:40|5801|5795|5801|5795|5801|5795|5801|5795|3
1633085690000|2021-10-01 10:54:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085700000|2021-10-01 10:55:00|5801.2|5795.2|5801|5795|5801.2|5795.2|5801|5795|4
1633085720000|2021-10-01 10:55:20|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|1
1633085750000|2021-10-01 10:55:50|||||||||2
1633085760000|2021-10-01 10:56:00|5801.4|5795.4|5801|5795|5801.4|5795.4|5801|5795|1
1633085790000|2021-10-01 10:56:30|||||||||2
1633085810000|2021-10-01 10:56:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|4
1633085820000|2021-10-01 10:57:00|5801.4|5795.4|5801.5|5795.5|5801.5|5795.5|5801.4|5795.4|3
1633085830000|2021-10-01 10:57:10|||||||||1
1633085840000|2021-10-01 10:57:20|5801.4|5795.4|5801|5795|5801.5|5795.5|5801|5795|1
1633085850000|2021-10-01 10:57:30|5802|5796|5802|5796|5802.4|5796.4|5802|5796|8
1633085870000|2021-10-01 10:57:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1633085880000|2021-10-01 10:58:00|||||||||3
1633085890000|2021-10-01 10:58:10|5801.2|5795.2|5801|5795|5801.2|5795.2|5801|5795|0
1633085920000|2021-10-01 10:58:40|5801.4|5795.4|5801.5|5795.5|5801.5|5795.5|5801.4|5795.4|11
1633085930000|2021-10-01 10:58:50|5801.2|5795.2|5801|5795|5801.2|5795.2|5801|5795|1
1633085940000|2021-10-01 10:59:00|||||||||1
1633085950000|2021-10-01 10:59:10|||||||||4
1633085960000|2021-10-01 10:59:20|||||||||1
1633086000000|2021-10-01 11:00:00|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|3
1633086020000|2021-10-01 11:00:20|5801.4|5795.4|5801|5795|5801.5|5795.5|5801|5795|1
1633086030000|2021-10-01 11:00:30|5801.5|5795.5|5802|5796|5802|5796|5801.5|5795.5|4
1633086060000|2021-10-01 11:01:00|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801|5795|2
1633086070000|2021-10-01 11:01:10|5801|5795|5801|5795|5801|5795|5801|5795|0
1633086100000|2021-10-01 11:01:40|5801.5|5795.5|5801.5|5795.5|5801.9|5795.9|5801.5|5795.5|1
1633086120000|2021-10-01 11:02:00|||||||||1
1633086130000|2021-10-01 11:02:10|5801|5795|5801.5|5795.5|5801.5|5795.5|5801|5795|2
1633086140000|2021-10-01 11:02:20|5801.9|5795.9|5802.5|5796.5|5803.4|5797.4|5801.9|5795.9|4
1633086150000|2021-10-01 11:02:30|5802.9|5796.9|5803.4|5797.4|5803.4|5797.4|5802.5|5796.5|0
1633086160000|2021-10-01 11:02:40|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|0
1633086170000|2021-10-01 11:02:50|5803|5797|5802.4|5796.4|5803|5797|5802.4|5796.4|0
1633086180000|2021-10-01 11:03:00|5802.5|5796.5|5806.2|5800.2|5807.2|5801.2|5802.5|5796.5|8
1633086190000|2021-10-01 11:03:10|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|4
1633086200000|2021-10-01 11:03:20|5807|5801|5806.5|5800.5|5807|5801|5806.5|5800.5|0
1633086220000|2021-10-01 11:03:40|5807|5801|5807|5801|5807|5801|5807|5801|0
1633086230000|2021-10-01 11:03:50|5807.3|5801.3|5806.7|5800.7|5807.5|5801.5|5806.7|5800.7|1
1633086240000|2021-10-01 11:04:00|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1633086260000|2021-10-01 11:04:20|5806.7|5800.7|5807|5801|5807.2|5801.2|5806.7|5800.7|2
1633086280000|2021-10-01 11:04:40|5807.8|5801.8|5809|5803|5809|5803|5807.8|5801.8|0
1633086300000|2021-10-01 11:05:00|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|1
1633086320000|2021-10-01 11:05:20|5809|5803|5809|5803|5809|5803|5809|5803|0
1633086340000|2021-10-01 11:05:40|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|18
1633086350000|2021-10-01 11:05:50|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|2
1633086400000|2021-10-01 11:06:40|5808.4|5802.4|5809|5803|5809|5803|5808.4|5802.4|2
1633086410000|2021-10-01 11:06:50|5809.3|5803.3|5809.9|5803.9|5809.9|5803.9|5809.3|5803.3|0
1633086420000|2021-10-01 11:07:00|5809.7|5803.7|5809.2|5803.2|5809.7|5803.7|5809.2|5803.2|10
1633086430000|2021-10-01 11:07:10|5808.9|5802.9|5809.2|5803.2|5809.2|5803.2|5808.9|5802.9|0
1633086450000|2021-10-01 11:07:30|5809|5803|5809|5803|5809|5803|5809|5803|0
1633086480000|2021-10-01 11:08:00|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|1
1633086490000|2021-10-01 11:08:10|5807.7|5801.7|5808|5802|5808.2|5802.2|5807.7|5801.7|4
1633086540000|2021-10-01 11:09:00|5807.7|5801.7|5807|5801|5807.7|5801.7|5807|5801|1
1633086550000|2021-10-01 11:09:10|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1633086560000|2021-10-01 11:09:20|5807.7|5801.7|5807|5801|5807.7|5801.7|5807|5801|1
1633086570000|2021-10-01 11:09:30|5806.7|5800.7|5805.7|5799.7|5806.7|5800.7|5805.7|5799.7|2
1633086580000|2021-10-01 11:09:40|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|2
1633086590000|2021-10-01 11:09:50|5806|5800|5806|5800|5806|5800|5806|5800|0
1633086610000|2021-10-01 11:10:10|5805.7|5799.7|5806.7|5800.7|5806.7|5800.7|5805.7|5799.7|36
1633086620000|2021-10-01 11:10:20|5807.2|5801.2|5807|5801|5807.7|5801.7|5807|5801|7
1633086670000|2021-10-01 11:11:10|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|0
1633086680000|2021-10-01 11:11:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|1
1633086710000|2021-10-01 11:11:50|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1633086730000|2021-10-01 11:12:10|5806.9|5800.9|5807.2|5801.2|5807.2|5801.2|5806.9|5800.9|1
1633086740000|2021-10-01 11:12:20|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5
1633086750000|2021-10-01 11:12:30|5807.9|5801.9|5808.7|5802.7|5808.7|5802.7|5807.9|5801.9|2
1633086760000|2021-10-01 11:12:40|5808.4|5802.4|5808.7|5802.7|5808.7|5802.7|5808.2|5802.2|0
1633086780000|2021-10-01 11:13:00|5809.7|5803.7|5809.2|5803.2|5809.7|5803.7|5809.2|5803.2|10
1633086800000|2021-10-01 11:13:20|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1633086810000|2021-10-01 11:13:30|5809|5803|5809|5803|5809|5803|5809|5803|0
1633086820000|2021-10-01 11:13:40|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809|5803|1
1633086840000|2021-10-01 11:14:00|5809|5803|5809.2|5803.2|5809.2|5803.2|5809|5803|1
1633086860000|2021-10-01 11:14:20|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1633086890000|2021-10-01 11:14:50|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|1
1633086900000|2021-10-01 11:15:00|5809.7|5803.7|5809|5803|5809.7|5803.7|5809|5803|5
1633086910000|2021-10-01 11:15:10|5809.2|5803.2|5808.2|5802.2|5809.2|5803.2|5808.2|5802.2|5
1633086920000|2021-10-01 11:15:20|5808.5|5802.5|5808.7|5802.7|5808.7|5802.7|5808.5|5802.5|0
1633086940000|2021-10-01 11:15:40|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|2
1633086950000|2021-10-01 11:15:50|5809|5803|5808.7|5802.7|5809|5803|5808.7|5802.7|0
1633086960000|2021-10-01 11:16:00|5808.4|5802.4|5808.5|5802.5|5808.5|5802.5|5808.2|5802.2|3
1633086970000|2021-10-01 11:16:10|5808.8|5802.8|5809.2|5803.2|5809.2|5803.2|5808.8|5802.8|0
1633086980000|2021-10-01 11:16:20|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1633086990000|2021-10-01 11:16:30|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|1
1633087010000|2021-10-01 11:16:50|||||||||1
1633087020000|2021-10-01 11:17:00|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|6
1633087060000|2021-10-01 11:17:40|5809|5803|5808.7|5802.7|5809|5803|5808.7|5802.7|1
1633087070000|2021-10-01 11:17:50|5808.2|5802.2|5808.2|5802.2|5808.7|5802.7|5807.7|5801.7|7
1633087100000|2021-10-01 11:18:20|5807.9|5801.9|5807.2|5801.2|5807.9|5801.9|5807.2|5801.2|0
1633087110000|2021-10-01 11:18:30|5806.9|5800.9|5807.2|5801.2|5807.2|5801.2|5806.9|5800.9|1
1633087130000|2021-10-01 11:18:50|5807.5|5801.5|5807.2|5801.2|5807.5|5801.5|5807.2|5801.2|0
1633087140000|2021-10-01 11:19:00|||||||||1
1633087150000|2021-10-01 11:19:10|5806.7|5800.7|5806.2|5800.2|5807|5801|5806.2|5800.2|1
1633087160000|2021-10-01 11:19:20|||||||||1
1633087180000|2021-10-01 11:19:40|||||||||1
1633087190000|2021-10-01 11:19:50|5806.5|5800.5|5808|5802|5808.5|5802.5|5806.5|5800.5|50
1633087200000|2021-10-01 11:20:00|5808.9|5802.9|5806.5|5800.5|5808.9|5802.9|5806.5|5800.5|5
1633087210000|2021-10-01 11:20:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1633087230000|2021-10-01 11:20:30|5806|5800|5806.5|5800.5|5806.5|5800.5|5806|5800|0
1633087240000|2021-10-01 11:20:40|||||||||1
1633087250000|2021-10-01 11:20:50|5807|5801|5807|5801|5807|5801|5807|5801|1
1633087260000|2021-10-01 11:21:00|5807.5|5801.5|5808|5802|5808.2|5802.2|5807.5|5801.5|0
1633087270000|2021-10-01 11:21:10|||||||||1
1633087280000|2021-10-01 11:21:20|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1633087310000|2021-10-01 11:21:50|||||||||1
1633087320000|2021-10-01 11:22:00|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|1
1633087330000|2021-10-01 11:22:10|5809.2|5803.2|5808.2|5802.2|5809.2|5803.2|5808.2|5802.2|1
1633087340000|2021-10-01 11:22:20|5807.7|5801.7|5808.2|5802.2|5808.2|5802.2|5807.7|5801.7|0
1633087350000|2021-10-01 11:22:30|5808.5|5802.5|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|0
1633087360000|2021-10-01 11:22:40|5809|5803|5809|5803|5809|5803|5809|5803|1
1633087380000|2021-10-01 11:23:00|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1633087390000|2021-10-01 11:23:10|5809.5|5803.5|5809.7|5803.7|5809.7|5803.7|5809.5|5803.5|0
1633087400000|2021-10-01 11:23:20|5809.5|5803.5|5808.7|5802.7|5809.5|5803.5|5808.7|5802.7|1
1633087410000|2021-10-01 11:23:30|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|2
1633087420000|2021-10-01 11:23:40|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.2|5806.2|9
1633087430000|2021-10-01 11:23:50|5813|5807|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|0
1633087440000|2021-10-01 11:24:00|||||||||1
1633087450000|2021-10-01 11:24:10|5813|5807|5813|5807|5813|5807|5813|5807|0
1633087460000|2021-10-01 11:24:20|5813.5|5807.5|5814|5808|5814.2|5808.2|5813.5|5807.5|5
1633087470000|2021-10-01 11:24:30|5813.7|5807.7|5815.6|5809.6|5816.2|5810.2|5813.7|5807.7|18
1633087490000|2021-10-01 11:24:50|5815.3|5809.3|5810.1|5804.1|5815.3|5809.3|5809.2|5803.2|20
1633087500000|2021-10-01 11:25:00|5810.4|5804.4|5810.6|5804.6|5810.6|5804.6|5810.4|5804.4|0
1633087510000|2021-10-01 11:25:10|5810.9|5804.9|5811.8|5805.8|5811.8|5805.8|5810.9|5804.9|0
1633087520000|2021-10-01 11:25:20|5811.6|5805.6|5812.3|5806.3|5812.3|5806.3|5811.6|5805.6|0
1633087530000|2021-10-01 11:25:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|6
1633087540000|2021-10-01 11:25:40|5812.1|5806.1|5811.8|5805.8|5812.1|5806.1|5811.8|5805.8|2
1633087560000|2021-10-01 11:26:00|5811.6|5805.6|5810.3|5804.3|5811.6|5805.6|5810.3|5804.3|3
1633087570000|2021-10-01 11:26:10|5810.8|5804.8|5810.1|5804.1|5810.8|5804.8|5810.1|5804.1|0
1633087580000|2021-10-01 11:26:20|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1633087590000|2021-10-01 11:26:30|5809.3|5803.3|5810.1|5804.1|5810.1|5804.1|5809.3|5803.3|1
1633087600000|2021-10-01 11:26:40|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1633087620000|2021-10-01 11:27:00|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|2
1633087630000|2021-10-01 11:27:10|5808.1|5802.1|5807.3|5801.3|5808.1|5802.1|5807.3|5801.3|1
1633087640000|2021-10-01 11:27:20|5807.8|5801.8|5809.3|5803.3|5809.3|5803.3|5807.8|5801.8|2
1633087650000|2021-10-01 11:27:30|5809.8|5803.8|5809.3|5803.3|5809.8|5803.8|5809.3|5803.3|0
1633087660000|2021-10-01 11:27:40|5808.8|5802.8|5808.3|5802.3|5808.8|5802.8|5808.3|5802.3|0
1633087670000|2021-10-01 11:27:50|5808.9|5802.9|5809.6|5803.6|5809.6|5803.6|5808.9|5802.9|1
1633087680000|2021-10-01 11:28:00|5809.9|5803.9|5809.3|5803.3|5810.1|5804.1|5809.3|5803.3|0
1633087690000|2021-10-01 11:28:10|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1633087700000|2021-10-01 11:28:20|5808.7|5802.7|5809.6|5803.6|5809.6|5803.6|5808.7|5802.7|1
1633087710000|2021-10-01 11:28:30|5809.3|5803.3|5808.5|5802.5|5809.3|5803.3|5808.5|5802.5|0
1633087720000|2021-10-01 11:28:40|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|0
1633087730000|2021-10-01 11:28:50|5809.3|5803.3|5810.1|5804.1|5810.1|5804.1|5809.3|5803.3|1
1633087740000|2021-10-01 11:29:00|5809.9|5803.9|5809.6|5803.6|5809.9|5803.9|5809.3|5803.3|1
1633087750000|2021-10-01 11:29:10|5809.3|5803.3|5809.6|5803.6|5809.6|5803.6|5809.3|5803.3|0
1633087760000|2021-10-01 11:29:20|5809.9|5803.9|5809.6|5803.6|5809.9|5803.9|5809.6|5803.6|0
1633087770000|2021-10-01 11:29:30|5810.1|5804.1|5809.3|5803.3|5810.1|5804.1|5809.3|5803.3|1
1633087780000|2021-10-01 11:29:40|5809.6|5803.6|5809.6|5803.6|5810.1|5804.1|5809.3|5803.3|0
1633087790000|2021-10-01 11:29:50|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1633087830000|2021-10-01 11:30:30|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1633087840000|2021-10-01 11:30:40|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|1
1633087870000|2021-10-01 11:31:10|||||||||1
1633087910000|2021-10-01 11:31:50|5811.3|5805.3|5814.8|5808.8|5815.1|5809.1|5811.1|5805.1|3
1633087920000|2021-10-01 11:32:00|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|0
1633087930000|2021-10-01 11:32:10|5814.4|5808.4|5814.3|5808.3|5814.4|5808.4|5814.3|5808.3|3
1633087940000|2021-10-01 11:32:20|5813.8|5807.8|5815.1|5809.1|5815.1|5809.1|5813.8|5807.8|0
1633087950000|2021-10-01 11:32:30|5814.8|5808.8|5814.9|5808.9|5814.9|5808.9|5814.8|5808.8|0
1633087960000|2021-10-01 11:32:40|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1633087970000|2021-10-01 11:32:50|5813.8|5807.8|5812.3|5806.3|5813.8|5807.8|5812.3|5806.3|1
1633087980000|2021-10-01 11:33:00|5813.1|5807.1|5815.8|5809.8|5815.8|5809.8|5812.1|5806.1|1
1633087990000|2021-10-01 11:33:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1633088000000|2021-10-01 11:33:20|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1633088010000|2021-10-01 11:33:30|5815.5|5809.5|5814.8|5808.8|5815.5|5809.5|5814.8|5808.8|0
1633088030000|2021-10-01 11:33:50|5813.9|5807.9|5814.3|5808.3|5814.3|5808.3|5813.9|5807.9|10
1633088040000|2021-10-01 11:34:00|5814.8|5808.8|5814.8|5808.8|5815.1|5809.1|5814.3|5808.3|1
1633088050000|2021-10-01 11:34:10|5815|5809|5815.8|5809.8|5815.8|5809.8|5814.8|5808.8|1
1633088080000|2021-10-01 11:34:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1633088090000|2021-10-01 11:34:50|5816.5|5810.5|5817.1|5811.1|5817.6|5811.6|5816.5|5810.5|3
1633088100000|2021-10-01 11:35:00|5817.4|5811.4|5817.6|5811.6|5817.6|5811.6|5817.4|5811.4|0
1633088120000|2021-10-01 11:35:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5814.8|5808.8|1
1633088130000|2021-10-01 11:35:30|5817.3|5811.3|5817.1|5811.1|5817.3|5811.3|5816.3|5810.3|6
1633088140000|2021-10-01 11:35:40|5817.6|5811.6|5819.1|5813.1|5819.1|5813.1|5817.6|5811.6|0
1633088150000|2021-10-01 11:35:50|5818.8|5812.8|5817.3|5811.3|5819.6|5813.6|5817.1|5811.1|4
1633088160000|2021-10-01 11:36:00|5817.6|5811.6|5817.3|5811.3|5817.6|5811.6|5817.3|5811.3|3
1633088170000|2021-10-01 11:36:10|5817.6|5811.6|5820.3|5814.3|5821.3|5815.3|5817.6|5811.6|1
1633088180000|2021-10-01 11:36:20|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.3|5814.3|1
1633088190000|2021-10-01 11:36:30|5820.8|5814.8|5820.6|5814.6|5820.8|5814.8|5820.6|5814.6|0
1633088200000|2021-10-01 11:36:40|5820.8|5814.8|5820.8|5814.8|5821.1|5815.1|5820.8|5814.8|1
1633088210000|2021-10-01 11:36:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1633088220000|2021-10-01 11:37:00|5821.8|5815.8|5818.8|5812.8|5821.8|5815.8|5818.5|5812.5|4
1633088230000|2021-10-01 11:37:10|||||||||1
1633088240000|2021-10-01 11:37:20|5818.5|5812.5|5819.3|5813.3|5819.3|5813.3|5818.5|5812.5|8
1633088250000|2021-10-01 11:37:30|||||||||3
1633088260000|2021-10-01 11:37:40|||||||||1
1633088270000|2021-10-01 11:37:50|||||||||1
1633088280000|2021-10-01 11:38:00|5819.8|5813.8|5819.3|5813.3|5821.3|5815.3|5819.3|5813.3|18
1633088290000|2021-10-01 11:38:10|5819.1|5813.1|5818.3|5812.3|5819.1|5813.1|5818.3|5812.3|1
1633088300000|2021-10-01 11:38:20|5818.6|5812.6|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|0
1633088310000|2021-10-01 11:38:30|5818.1|5812.1|5817.3|5811.3|5818.1|5812.1|5817.3|5811.3|1
1633088320000|2021-10-01 11:38:40|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|3
1633088330000|2021-10-01 11:38:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633088340000|2021-10-01 11:39:00|5813|5807|5813|5807|5813|5807|5813|5807|1
1633088350000|2021-10-01 11:39:10|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633088370000|2021-10-01 11:39:30|5813.8|5807.8|5812.3|5806.3|5813.8|5807.8|5812.3|5806.3|2
1633088390000|2021-10-01 11:39:50|5812.6|5806.6|5813.3|5807.3|5813.3|5807.3|5812.6|5806.6|0
1633088400000|2021-10-01 11:40:00|5813|5807|5812.8|5806.8|5813|5807|5812.8|5806.8|0
1633088410000|2021-10-01 11:40:10|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633088420000|2021-10-01 11:40:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.1|5806.1|0
1633088430000|2021-10-01 11:40:30|5812.8|5806.8|5812.3|5806.3|5812.8|5806.8|5812.3|5806.3|0
1633088450000|2021-10-01 11:40:50|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1633088470000|2021-10-01 11:41:10|5812.1|5806.1|5811.3|5805.3|5812.3|5806.3|5811.3|5805.3|2
1633088480000|2021-10-01 11:41:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|1
1633088490000|2021-10-01 11:41:30|5812.3|5806.3|5812.3|5806.3|5813.3|5807.3|5811.8|5805.8|3
1633088500000|2021-10-01 11:41:40|5811.8|5805.8|5811.3|5805.3|5812.3|5806.3|5811.3|5805.3|1
1633088510000|2021-10-01 11:41:50|5811|5805|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|0
1633088520000|2021-10-01 11:42:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1633088540000|2021-10-01 11:42:20|5812|5806|5813.3|5807.3|5813.3|5807.3|5812|5806|1
1633088550000|2021-10-01 11:42:30|5813.9|5807.9|5812.8|5806.8|5813.9|5807.9|5812.8|5806.8|2
1633088560000|2021-10-01 11:42:40|5813.1|5807.1|5813|5807|5814.1|5808.1|5813|5807|2
1633088570000|2021-10-01 11:42:50|5812.8|5806.8|5813|5807|5814.3|5808.3|5812.8|5806.8|1
1633088580000|2021-10-01 11:43:00|5812.8|5806.8|5814.3|5808.3|5814.3|5808.3|5812.8|5806.8|1
1633088590000|2021-10-01 11:43:10|5813.8|5807.8|5814.3|5808.3|5814.6|5808.6|5813.3|5807.3|1
1633088600000|2021-10-01 11:43:20|5814.6|5808.6|5814.3|5808.3|5815.1|5809.1|5814.3|5808.3|0
1633088610000|2021-10-01 11:43:30|5814.6|5808.6|5815.1|5809.1|5815.3|5809.3|5814.3|5808.3|0
1633088620000|2021-10-01 11:43:40|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1633088630000|2021-10-01 11:43:50|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1633088640000|2021-10-01 11:44:00|5814.8|5808.8|5816.3|5810.3|5816.3|5810.3|5814.8|5808.8|0
1633088660000|2021-10-01 11:44:20|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5
1633088670000|2021-10-01 11:44:30|5816.8|5810.8|5815.8|5809.8|5818.6|5812.6|5815.8|5809.8|19
1633088680000|2021-10-01 11:44:40|5816.1|5810.1|5815.8|5809.8|5816.8|5810.8|5815.8|5809.8|0
1633088690000|2021-10-01 11:44:50|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1633088700000|2021-10-01 11:45:00|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|2
1633088710000|2021-10-01 11:45:10|||||||||1
1633088720000|2021-10-01 11:45:20|5815.8|5809.8|5817.3|5811.3|5817.3|5811.3|5815.8|5809.8|2
1633088730000|2021-10-01 11:45:30|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5817.1|5811.1|3
1633088740000|2021-10-01 11:45:40|5818.3|5812.3|5816.8|5810.8|5818.8|5812.8|5816.6|5810.6|11
1633088750000|2021-10-01 11:45:50|5816.6|5810.6|5817.3|5811.3|5817.3|5811.3|5816.6|5810.6|0
1633088760000|2021-10-01 11:46:00|5817.8|5811.8|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1633088780000|2021-10-01 11:46:20|||||||||5
1633088800000|2021-10-01 11:46:40|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|1
1633088830000|2021-10-01 11:47:10|5816.3|5810.3|5817.3|5811.3|5817.3|5811.3|5816.3|5810.3|8
1633088840000|2021-10-01 11:47:20|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|0
1633088850000|2021-10-01 11:47:30|5817.1|5811.1|5816.8|5810.8|5817.1|5811.1|5816.8|5810.8|0
1633088860000|2021-10-01 11:47:40|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5817.1|5811.1|0
1633088870000|2021-10-01 11:47:50|5817.1|5811.1|5818.3|5812.3|5818.3|5812.3|5817.1|5811.1|0
1633088900000|2021-10-01 11:48:20|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1633088930000|2021-10-01 11:48:50|5818.6|5812.6|5818.3|5812.3|5818.6|5812.6|5818.3|5812.3|6
1633088940000|2021-10-01 11:49:00|5818|5812|5815.8|5809.8|5818|5812|5815.3|5809.3|3
1633088950000|2021-10-01 11:49:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816|5810|0
1633088960000|2021-10-01 11:49:20|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5815.8|5809.8|0
1633088970000|2021-10-01 11:49:30|5816.8|5810.8|5816.6|5810.6|5817.3|5811.3|5816.6|5810.6|0
1633088980000|2021-10-01 11:49:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|1
1633088990000|2021-10-01 11:49:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1633089000000|2021-10-01 11:50:00|5816.4|5810.4|5815.8|5809.8|5816.5|5810.5|5815.8|5809.8|1
1633089010000|2021-10-01 11:50:10|5816.1|5810.1|5815.6|5809.6|5816.3|5810.3|5814.3|5808.3|2
1633089030000|2021-10-01 11:50:30|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1633089040000|2021-10-01 11:50:40|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|1
1633089050000|2021-10-01 11:50:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|3
1633089060000|2021-10-01 11:51:00|5813.3|5807.3|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|0
1633089070000|2021-10-01 11:51:10|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|1
1633089080000|2021-10-01 11:51:20|5813.7|5807.7|5812.8|5806.8|5813.7|5807.7|5812.3|5806.3|2
1633089090000|2021-10-01 11:51:30|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1633089100000|2021-10-01 11:51:40|5813.3|5807.3|5813.6|5807.6|5813.6|5807.6|5812.3|5806.3|0
1633089110000|2021-10-01 11:51:50|5813.5|5807.5|5812.8|5806.8|5813.5|5807.5|5812.3|5806.3|1
1633089130000|2021-10-01 11:52:10|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813.1|5807.1|0
1633089140000|2021-10-01 11:52:20|5813.5|5807.5|5813.8|5807.8|5813.8|5807.8|5813.5|5807.5|0
1633089180000|2021-10-01 11:53:00|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1633089200000|2021-10-01 11:53:20|5814|5808|5812.8|5806.8|5814|5808|5812.8|5806.8|1
1633089210000|2021-10-01 11:53:30|5812.3|5806.3|5813.3|5807.3|5813.8|5807.8|5812.3|5806.3|1
1633089220000|2021-10-01 11:53:40|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|1
1633089230000|2021-10-01 11:53:50|5814|5808|5813.8|5807.8|5814|5808|5813.3|5807.3|0
1633089240000|2021-10-01 11:54:00|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|1
1633089250000|2021-10-01 11:54:10|5814.6|5808.6|5815.1|5809.1|5815.3|5809.3|5814.6|5808.6|1
1633089260000|2021-10-01 11:54:20|5815.7|5809.7|5814.8|5808.8|5815.7|5809.7|5814.8|5808.8|1
1633089270000|2021-10-01 11:54:30|5815.1|5809.1|5814.3|5808.3|5815.1|5809.1|5814.3|5808.3|0
1633089280000|2021-10-01 11:54:40|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|1
1633089290000|2021-10-01 11:54:50|||||||||1
1633089300000|2021-10-01 11:55:00|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1633089310000|2021-10-01 11:55:10|5815.3|5809.3|5816.8|5810.8|5816.8|5810.8|5815.3|5809.3|1
1633089320000|2021-10-01 11:55:20|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1633089330000|2021-10-01 11:55:30|5816.5|5810.5|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1633089340000|2021-10-01 11:55:40|5816.6|5810.6|5816.8|5810.8|5816.8|5810.8|5816.6|5810.6|0
1633089350000|2021-10-01 11:55:50|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1633089360000|2021-10-01 11:56:00|5816|5810|5815.8|5809.8|5816|5810|5815.3|5809.3|0
1633089380000|2021-10-01 11:56:20|5816.3|5810.3|5816.5|5810.5|5816.8|5810.8|5816|5810|0
1633089390000|2021-10-01 11:56:30|5816.3|5810.3|5816.3|5810.3|5817.3|5811.3|5816.3|5810.3|0
1633089400000|2021-10-01 11:56:40|5816.6|5810.6|5816.8|5810.8|5816.8|5810.8|5816.6|5810.6|0
1633089410000|2021-10-01 11:56:50|5817.1|5811.1|5817.3|5811.3|5817.6|5811.6|5817.1|5811.1|0
1633089420000|2021-10-01 11:57:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|0
1633089440000|2021-10-01 11:57:20|5818.8|5812.8|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|7
1633089450000|2021-10-01 11:57:30|5816.3|5810.3|5816.3|5810.3|5816.9|5810.9|5815.8|5809.8|7
1633089460000|2021-10-01 11:57:40|5816.5|5810.5|5816.3|5810.3|5816.6|5810.6|5815.8|5809.8|2
1633089470000|2021-10-01 11:57:50|5816|5810|5813.1|5807.1|5816|5810|5813.1|5807.1|21
1633089480000|2021-10-01 11:58:00|5813.5|5807.5|5814|5808|5814|5808|5813.5|5807.5|4
1633089500000|2021-10-01 11:58:20|5814.3|5808.3|5814.8|5808.8|5814.8|5808.8|5814.3|5808.3|1
1633089510000|2021-10-01 11:58:30|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1633089520000|2021-10-01 11:58:40|5815.6|5809.6|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|1
1633089530000|2021-10-01 11:58:50|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|1
1633089540000|2021-10-01 11:59:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1633089550000|2021-10-01 11:59:10|5815.3|5809.3|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1633089560000|2021-10-01 11:59:20|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|1
1633089570000|2021-10-01 11:59:30|||||||||1
1633089580000|2021-10-01 11:59:40|5816.8|5810.8|5815.8|5809.8|5816.8|5810.8|5815.8|5809.8|8
1633089590000|2021-10-01 11:59:50|||||||||2
1633089600000|2021-10-01 12:00:00|5815.5|5809.5|5815.8|5809.8|5816.3|5810.3|5815.5|5809.5|2
1633089610000|2021-10-01 12:00:10|5816.1|5810.1|5816.3|5810.3|5816.3|5810.3|5816.1|5810.1|0
1633089630000|2021-10-01 12:00:30|||||||||5
1633089640000|2021-10-01 12:00:40|5816|5810|5816|5810|5816|5810|5816|5810|9
1633089650000|2021-10-01 12:00:50|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1633089660000|2021-10-01 12:01:00|5817.3|5811.3|5815.3|5809.3|5817.3|5811.3|5815.3|5809.3|28
1633089670000|2021-10-01 12:01:10|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|3
1633089680000|2021-10-01 12:01:20|5815|5809|5814.8|5808.8|5815.5|5809.5|5814.5|5808.5|5
1633089690000|2021-10-01 12:01:30|5815|5809|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|14
1633089710000|2021-10-01 12:01:50|||||||||1
1633089720000|2021-10-01 12:02:00|5815.5|5809.5|5818|5812|5818|5812|5815.5|5809.5|12
1633089740000|2021-10-01 12:02:20|5817.7|5811.7|5817.5|5811.5|5817.7|5811.7|5817.5|5811.5|0
1633089760000|2021-10-01 12:02:40|5817.8|5811.8|5818|5812|5818|5812|5817.8|5811.8|1
1633089770000|2021-10-01 12:02:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1633089780000|2021-10-01 12:03:00|5818|5812|5818|5812|5818|5812|5818|5812|1
1633089790000|2021-10-01 12:03:10|5818.3|5812.3|5819.5|5813.5|5819.5|5813.5|5818.3|5812.3|3
1633089800000|2021-10-01 12:03:20|5821.8|5815.8|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|13
1633089830000|2021-10-01 12:03:50|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|0
1633089840000|2021-10-01 12:04:00|5822.6|5816.6|5821.8|5815.8|5822.6|5816.6|5821.8|5815.8|7
1633089850000|2021-10-01 12:04:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|1
1633089860000|2021-10-01 12:04:20|5822.6|5816.6|5822.8|5816.8|5822.8|5816.8|5822.6|5816.6|3
1633089870000|2021-10-01 12:04:30|5823.1|5817.1|5822.3|5816.3|5823.1|5817.1|5822.3|5816.3|1
1633089880000|2021-10-01 12:04:40|5821.8|5815.8|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|0
1633089900000|2021-10-01 12:05:00|5821.8|5815.8|5821.8|5815.8|5822.3|5816.3|5821.3|5815.3|13
1633089920000|2021-10-01 12:05:20|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|1
1633089940000|2021-10-01 12:05:40|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|1
1633089950000|2021-10-01 12:05:50|5820.3|5814.3|5821.3|5815.3|5821.3|5815.3|5820.3|5814.3|3
1633089960000|2021-10-01 12:06:00|5821|5815|5821.8|5815.8|5822.3|5816.3|5821|5815|3
1633089980000|2021-10-01 12:06:20|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|1
1633089990000|2021-10-01 12:06:30|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|4
1633090000000|2021-10-01 12:06:40|5820.1|5814.1|5820.8|5814.8|5821.5|5815.5|5820.1|5814.1|3
1633090010000|2021-10-01 12:06:50|5821.1|5815.1|5820.8|5814.8|5821.1|5815.1|5820.8|5814.8|0
1633090030000|2021-10-01 12:07:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|1
1633090040000|2021-10-01 12:07:20|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5822.8|5816.8|1
1633090050000|2021-10-01 12:07:30|5823.1|5817.1|5822.3|5816.3|5823.3|5817.3|5822.3|5816.3|0
1633090060000|2021-10-01 12:07:40|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|3
1633090070000|2021-10-01 12:07:50|5821.9|5815.9|5822.3|5816.3|5822.8|5816.8|5821.9|5815.9|3
1633090080000|2021-10-01 12:08:00|5823.3|5817.3|5821.8|5815.8|5823.3|5817.3|5821.8|5815.8|5
1633090090000|2021-10-01 12:08:10|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|0
1633090120000|2021-10-01 12:08:40|5822.3|5816.3|5823.8|5817.8|5823.8|5817.8|5822.3|5816.3|2
1633090130000|2021-10-01 12:08:50|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5824.1|5818.1|0
1633090140000|2021-10-01 12:09:00|5825.3|5819.3|5826.3|5820.3|5826.3|5820.3|5825.3|5819.3|3
1633090150000|2021-10-01 12:09:10|||||||||1
1633090170000|2021-10-01 12:09:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|4
1633090180000|2021-10-01 12:09:40|5824.3|5818.3|5826.1|5820.1|5826.1|5820.1|5823.8|5817.8|4
1633090190000|2021-10-01 12:09:50|5825.8|5819.8|5826|5820|5826.3|5820.3|5825.8|5819.8|1
1633090200000|2021-10-01 12:10:00|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1633090220000|2021-10-01 12:10:20|5825.3|5819.3|5824.3|5818.3|5825.3|5819.3|5824.3|5818.3|5
1633090230000|2021-10-01 12:10:30|5824.1|5818.1|5822.8|5816.8|5824.3|5818.3|5822.8|5816.8|3
1633090240000|2021-10-01 12:10:40|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5822.8|5816.8|1
1633090250000|2021-10-01 12:10:50|5824.3|5818.3|5824.8|5818.8|5824.8|5818.8|5824.3|5818.3|0
1633090260000|2021-10-01 12:11:00|5825.3|5819.3|5826.1|5820.1|5826.1|5820.1|5825.3|5819.3|1
1633090270000|2021-10-01 12:11:10|5826|5820|5825.8|5819.8|5826|5820|5824.3|5818.3|1
1633090280000|2021-10-01 12:11:20|5826.1|5820.1|5825.3|5819.3|5826.3|5820.3|5825.3|5819.3|0
1633090290000|2021-10-01 12:11:30|5825.6|5819.6|5826.3|5820.3|5826.8|5820.8|5825.6|5819.6|0
1633090300000|2021-10-01 12:11:40|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.1|5819.1|1
1633090320000|2021-10-01 12:12:00|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1633090370000|2021-10-01 12:12:50|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|0
1633090380000|2021-10-01 12:13:00|5825.8|5819.8|5824.3|5818.3|5825.8|5819.8|5824.3|5818.3|0
1633090390000|2021-10-01 12:13:10|5824.5|5818.5|5825.8|5819.8|5826.1|5820.1|5824.5|5818.5|2
1633090400000|2021-10-01 12:13:20|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|0
1633090410000|2021-10-01 12:13:30|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|2
1633090420000|2021-10-01 12:13:40|5824.8|5818.8|5823.8|5817.8|5824.8|5818.8|5823.8|5817.8|3
1633090430000|2021-10-01 12:13:50|5824.1|5818.1|5823.8|5817.8|5824.1|5818.1|5823.8|5817.8|0
1633090440000|2021-10-01 12:14:00|5823.7|5817.7|5823.3|5817.3|5823.7|5817.7|5823.1|5817.1|5
1633090460000|2021-10-01 12:14:20|5823|5817|5822.8|5816.8|5823|5817|5822.8|5816.8|1
1633090510000|2021-10-01 12:15:10|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633090520000|2021-10-01 12:15:20|5823|5817|5823.7|5817.7|5824|5818|5823|5817|1
1633090530000|2021-10-01 12:15:30|5823.5|5817.5|5824.8|5818.8|5824.8|5818.8|5823.5|5817.5|0
1633090540000|2021-10-01 12:15:40|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|0
1633090550000|2021-10-01 12:15:50|5823.8|5817.8|5823.8|5817.8|5824.1|5818.1|5823.8|5817.8|1
1633090560000|2021-10-01 12:16:00|5824.1|5818.1|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|0
1633090570000|2021-10-01 12:16:10|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|0
1633090580000|2021-10-01 12:16:20|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|0
1633090590000|2021-10-01 12:16:30|5823.3|5817.3|5823.3|5817.3|5823.8|5817.8|5823.3|5817.3|0
1633090600000|2021-10-01 12:16:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1633090610000|2021-10-01 12:16:50|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5822.8|5816.8|0
1633090620000|2021-10-01 12:17:00|5822.5|5816.5|5822.3|5816.3|5822.5|5816.5|5822.3|5816.3|0
1633090630000|2021-10-01 12:17:10|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633090640000|2021-10-01 12:17:20|5821.8|5815.8|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|7
1633090650000|2021-10-01 12:17:30|5822.3|5816.3|5821.3|5815.3|5822.8|5816.8|5821.3|5815.3|1
1633090660000|2021-10-01 12:17:40|5821.6|5815.6|5821.3|5815.3|5822.3|5816.3|5820.8|5814.8|0
1633090670000|2021-10-01 12:17:50|5821|5815|5819.8|5813.8|5821|5815|5819.8|5813.8|1
1633090680000|2021-10-01 12:18:00|5820.3|5814.3|5820.5|5814.5|5820.8|5814.8|5820.3|5814.3|0
1633090690000|2021-10-01 12:18:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1633090700000|2021-10-01 12:18:20|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|0
1633090710000|2021-10-01 12:18:30|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1633090720000|2021-10-01 12:18:40|5819.8|5813.8|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1633090730000|2021-10-01 12:18:50|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|0
1633090740000|2021-10-01 12:19:00|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1633090760000|2021-10-01 12:19:20|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|3
1633090770000|2021-10-01 12:19:30|5817.5|5811.5|5817|5811|5817.5|5811.5|5816.8|5810.8|5
1633090780000|2021-10-01 12:19:40|5816.7|5810.7|5816.3|5810.3|5816.7|5810.7|5815.5|5809.5|0
1633090800000|2021-10-01 12:20:00|5816.9|5810.9|5817.5|5811.5|5819.5|5813.5|5816.9|5810.9|4
1633090810000|2021-10-01 12:20:10|5817.8|5811.8|5817.5|5811.5|5818.3|5812.3|5817.5|5811.5|0
1633090820000|2021-10-01 12:20:20|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|0
1633090830000|2021-10-01 12:20:30|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|0
1633090850000|2021-10-01 12:20:50|5817.5|5811.5|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|3
1633090860000|2021-10-01 12:21:00|5816.5|5810.5|5817.3|5811.3|5817.3|5811.3|5816.5|5810.5|1
1633090870000|2021-10-01 12:21:10|5817.8|5811.8|5818.3|5812.3|5818.8|5812.8|5817.8|5811.8|0
1633090890000|2021-10-01 12:21:30|5818|5812|5818.3|5812.3|5818.3|5812.3|5817.5|5811.5|0
1633090900000|2021-10-01 12:21:40|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1633090910000|2021-10-01 12:21:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1633090920000|2021-10-01 12:22:00|5819.6|5813.6|5820.5|5814.5|5820.5|5814.5|5819.6|5813.6|0
1633090930000|2021-10-01 12:22:10|5820.3|5814.3|5820.3|5814.3|5820.5|5814.5|5820.3|5814.3|1
1633090940000|2021-10-01 12:22:20|5820|5814|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|1
1633090960000|2021-10-01 12:22:40|5820.1|5814.1|5820.3|5814.3|5820.3|5814.3|5820.1|5814.1|11
1633090970000|2021-10-01 12:22:50|5819.8|5813.8|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|0
1633090980000|2021-10-01 12:23:00|5821.8|5815.8|5822.8|5816.8|5822.8|5816.8|5821.8|5815.8|1
1633090990000|2021-10-01 12:23:10|5823.3|5817.3|5822.5|5816.5|5823.6|5817.6|5822.5|5816.5|1
1633091000000|2021-10-01 12:23:20|5822.8|5816.8|5823|5817|5823.5|5817.5|5822.8|5816.8|0
1633091010000|2021-10-01 12:23:30|5823.5|5817.5|5823.8|5817.8|5823.8|5817.8|5823|5817|0
1633091020000|2021-10-01 12:23:40|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633091030000|2021-10-01 12:23:50|5823.5|5817.5|5823.5|5817.5|5824|5818|5823.2|5817.2|5
1633091040000|2021-10-01 12:24:00|5823|5817|5823.5|5817.5|5823.5|5817.5|5823|5817|3
1633091050000|2021-10-01 12:24:10|5824|5818|5823.5|5817.5|5824|5818|5823.5|5817.5|1
1633091060000|2021-10-01 12:24:20|5823|5817|5823|5817|5823|5817|5823|5817|0
1633091070000|2021-10-01 12:24:30|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1633091100000|2021-10-01 12:25:00|5823|5817|5823.5|5817.5|5823.5|5817.5|5823|5817|0
1633091120000|2021-10-01 12:25:20|5823|5817|5824.3|5818.3|5824.3|5818.3|5823|5817|0
1633091130000|2021-10-01 12:25:30|5824|5818|5823.8|5817.8|5824|5818|5823.8|5817.8|0
1633091140000|2021-10-01 12:25:40|5824|5818|5824.3|5818.3|5824.3|5818.3|5824|5818|0
1633091150000|2021-10-01 12:25:50|5824.6|5818.6|5824.3|5818.3|5824.6|5818.6|5824.3|5818.3|0
1633091170000|2021-10-01 12:26:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633091180000|2021-10-01 12:26:20|5825.3|5819.3|5825.8|5819.8|5826.3|5820.3|5825.3|5819.3|1
1633091200000|2021-10-01 12:26:40|5826.1|5820.1|5826.8|5820.8|5826.8|5820.8|5826.1|5820.1|0
1633091220000|2021-10-01 12:27:00|5826.3|5820.3|5826|5820|5826.8|5820.8|5826|5820|3
1633091230000|2021-10-01 12:27:10|||||||||1
1633091240000|2021-10-01 12:27:20|5826.3|5820.3|5826|5820|5826.3|5820.3|5826|5820|1
1633091250000|2021-10-01 12:27:30|5825|5819|5823.8|5817.8|5825|5819|5823.8|5817.8|2
1633091260000|2021-10-01 12:27:40|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5823.8|5817.8|0
1633091270000|2021-10-01 12:27:50|5823.8|5817.8|5823.5|5817.5|5823.8|5817.8|5823.5|5817.5|0
1633091280000|2021-10-01 12:28:00|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5822.3|5816.3|3
1633091290000|2021-10-01 12:28:10|5823.5|5817.5|5823.8|5817.8|5824.3|5818.3|5823.3|5817.3|0
1633091310000|2021-10-01 12:28:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633091330000|2021-10-01 12:28:50|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|0
1633091340000|2021-10-01 12:29:00|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633091360000|2021-10-01 12:29:20|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|3
1633091380000|2021-10-01 12:29:40|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5824.1|5818.1|0
1633091390000|2021-10-01 12:29:50|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|1
1633091400000|2021-10-01 12:30:00|5824|5818|5823.3|5817.3|5824|5818|5823.3|5817.3|3
1633091410000|2021-10-01 12:30:10|5823.8|5817.8|5823.3|5817.3|5823.8|5817.8|5823.3|5817.3|1
1633091420000|2021-10-01 12:30:20|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|1
1633091440000|2021-10-01 12:30:40|5823.3|5817.3|5823.3|5817.3|5823.8|5817.8|5823.3|5817.3|1
1633091450000|2021-10-01 12:30:50|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|5
1633091460000|2021-10-01 12:31:00|5822.3|5816.3|5822.8|5816.8|5822.8|5816.8|5822.3|5816.3|8
1633091470000|2021-10-01 12:31:10|5823.1|5817.1|5823.3|5817.3|5824.1|5818.1|5823.1|5817.1|2
1633091480000|2021-10-01 12:31:20|5823.8|5817.8|5823.6|5817.6|5824.3|5818.3|5823.6|5817.6|1
1633091490000|2021-10-01 12:31:30|5823.8|5817.8|5821.6|5815.6|5823.8|5817.8|5821.6|5815.6|8
1633091500000|2021-10-01 12:31:40|5821.1|5815.1|5822.3|5816.3|5822.8|5816.8|5820.8|5814.8|0
1633091510000|2021-10-01 12:31:50|5822.6|5816.6|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|0
1633091520000|2021-10-01 12:32:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.1|5815.1|1
1633091540000|2021-10-01 12:32:20|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1633091570000|2021-10-01 12:32:50|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|1
1633091580000|2021-10-01 12:33:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1633091590000|2021-10-01 12:33:10|5821.5|5815.5|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1633091610000|2021-10-01 12:33:30|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|0
1633091620000|2021-10-01 12:33:40|5821.8|5815.8|5821.8|5815.8|5822.1|5816.1|5821.3|5815.3|0
1633091630000|2021-10-01 12:33:50|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1633091640000|2021-10-01 12:34:00|5821.1|5815.1|5820.8|5814.8|5821.1|5815.1|5820.8|5814.8|2
1633091650000|2021-10-01 12:34:10|5820.3|5814.3|5820.6|5814.6|5820.6|5814.6|5820.3|5814.3|1
1633091660000|2021-10-01 12:34:20|5820.8|5814.8|5821.1|5815.1|5821.8|5815.8|5820.8|5814.8|8
1633091670000|2021-10-01 12:34:30|5821.6|5815.6|5822.3|5816.3|5822.3|5816.3|5821.6|5815.6|0
1633091680000|2021-10-01 12:34:40|5821.8|5815.8|5820.8|5814.8|5821.8|5815.8|5820.8|5814.8|4
1633091690000|2021-10-01 12:34:50|5821.4|5815.4|5820.8|5814.8|5821.5|5815.5|5820.8|5814.8|0
1633091740000|2021-10-01 12:35:40|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|1
1633091750000|2021-10-01 12:35:50|5818.8|5812.8|5817.8|5811.8|5818.8|5812.8|5816.8|5810.8|6
1633091760000|2021-10-01 12:36:00|5817|5811|5817|5811|5817|5811|5817|5811|0
1633091770000|2021-10-01 12:36:10|5818.3|5812.3|5817.5|5811.5|5818.3|5812.3|5817.5|5811.5|2
1633091780000|2021-10-01 12:36:20|5816.5|5810.5|5817.5|5811.5|5817.5|5811.5|5816.5|5810.5|2
1633091810000|2021-10-01 12:36:50|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1633091820000|2021-10-01 12:37:00|5817.5|5811.5|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|0
1633091840000|2021-10-01 12:37:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1633091860000|2021-10-01 12:37:40|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1633091880000|2021-10-01 12:38:00|5818|5812|5818|5812|5818|5812|5818|5812|0
1633091890000|2021-10-01 12:38:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1633091900000|2021-10-01 12:38:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1633091910000|2021-10-01 12:38:30|5818.3|5812.3|5820.8|5814.8|5820.8|5814.8|5818.3|5812.3|7
1633091920000|2021-10-01 12:38:40|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|6
1633091930000|2021-10-01 12:38:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1633091950000|2021-10-01 12:39:10|5820.1|5814.1|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|1
1633091960000|2021-10-01 12:39:20|5819.3|5813.3|5819|5813|5819.3|5813.3|5818.8|5812.8|3
1633091980000|2021-10-01 12:39:40|5818.8|5812.8|5817.8|5811.8|5818.8|5812.8|5817.8|5811.8|0
1633092000000|2021-10-01 12:40:00|5817.2|5811.2|5816.5|5810.5|5817.2|5811.2|5816.5|5810.5|3
1633092010000|2021-10-01 12:40:10|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|1
1633092030000|2021-10-01 12:40:30|5815|5809|5814.5|5808.5|5815|5809|5814|5808|8
1633092040000|2021-10-01 12:40:40|5814|5808|5814|5808|5814|5808|5812.3|5806.3|6
1633092050000|2021-10-01 12:40:50|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5812.8|5806.8|9
1633092060000|2021-10-01 12:41:00|5814.8|5808.8|5815.7|5809.7|5816.5|5810.5|5814.8|5808.8|8
1633092070000|2021-10-01 12:41:10|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|1
1633092080000|2021-10-01 12:41:20|5815.7|5809.7|5815.2|5809.2|5815.7|5809.7|5814.2|5808.2|1
1633092090000|2021-10-01 12:41:30|5814.7|5808.7|5814.7|5808.7|5815|5809|5814.7|5808.7|1
1633092100000|2021-10-01 12:41:40|5814.3|5808.3|5814.7|5808.7|5814.7|5808.7|5814.3|5808.3|0
1633092120000|2021-10-01 12:42:00|5814.8|5808.8|5815.2|5809.2|5815.2|5809.2|5814.8|5808.8|0
1633092130000|2021-10-01 12:42:10|5814.2|5808.2|5812.8|5806.8|5814.2|5808.2|5812.8|5806.8|3
1633092140000|2021-10-01 12:42:20|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|2
1633092150000|2021-10-01 12:42:30|5813.2|5807.2|5813.3|5807.3|5813.3|5807.3|5813.2|5807.2|2
1633092160000|2021-10-01 12:42:40|5813.7|5807.7|5814.7|5808.7|5815.3|5809.3|5813.7|5807.7|16
1633092170000|2021-10-01 12:42:50|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1633092180000|2021-10-01 12:43:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633092190000|2021-10-01 12:43:10|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633092200000|2021-10-01 12:43:20|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|4
1633092220000|2021-10-01 12:43:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|0
1633092230000|2021-10-01 12:43:50|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|4
1633092240000|2021-10-01 12:44:00|5813|5807|5813.3|5807.3|5813.8|5807.8|5813|5807|1
1633092250000|2021-10-01 12:44:10|5813.8|5807.8|5813.1|5807.1|5814|5808|5812.5|5806.5|1
1633092260000|2021-10-01 12:44:20|5812.8|5806.8|5812.3|5806.3|5812.8|5806.8|5812.2|5806.2|2
1633092270000|2021-10-01 12:44:30|5812.6|5806.6|5812.3|5806.3|5812.6|5806.6|5812.3|5806.3|0
1633092280000|2021-10-01 12:44:40|5811.5|5805.5|5810.5|5804.5|5811.5|5805.5|5810.5|5804.5|6
1633092290000|2021-10-01 12:44:50|||||||||2
1633095000000|2021-10-01 13:30:00|5819|5813|5840.2|5834.2|5840.2|5834.2|5816.7|5810.7|375
1633095010000|2021-10-01 13:30:10|5843|5837|5850.8|5844.8|5860|5854|5837.5|5831.5|215
1633095020000|2021-10-01 13:30:20|5849.3|5843.3|5863.6|5857.6|5863.6|5857.6|5849|5843|84
1633095030000|2021-10-01 13:30:30|5864.1|5858.1|5872.1|5866.1|5874.8|5868.8|5862.3|5856.3|132
1633095040000|2021-10-01 13:30:40|5872.3|5866.3|5873.3|5867.3|5878.3|5872.3|5870.3|5864.3|116
1633095050000|2021-10-01 13:30:50|5872.3|5866.3|5876.6|5870.6|5880.1|5874.1|5872.3|5866.3|91
1633095060000|2021-10-01 13:31:00|5876.8|5870.8|5885.2|5879.2|5885.2|5879.2|5872.8|5866.8|71
1633095070000|2021-10-01 13:31:10|5884.9|5878.9|5898.4|5892.4|5900.2|5894.2|5884.9|5878.9|127
1633095080000|2021-10-01 13:31:20|5899.8|5893.8|5904.7|5898.7|5905.7|5899.7|5896.5|5890.5|167
1633095090000|2021-10-01 13:31:30|5904.4|5898.4|5897.4|5891.4|5904.4|5898.4|5896.6|5890.6|21
1633095100000|2021-10-01 13:31:40|5899.4|5893.4|5914|5908|5914|5908|5899.1|5893.1|210
1633095110000|2021-10-01 13:31:50|5913.5|5907.5|5902.2|5896.2|5913.5|5907.5|5896.2|5890.2|71
1633095120000|2021-10-01 13:32:00|5903.4|5897.4|5914.7|5908.7|5914.7|5908.7|5903.4|5897.4|53
1633095130000|2021-10-01 13:32:10|5915.2|5909.2|5915.9|5909.9|5917.4|5911.4|5912.4|5906.4|66
1633095140000|2021-10-01 13:32:20|5915.4|5909.4|5914|5908|5919.8|5913.8|5913.5|5907.5|57
1633095150000|2021-10-01 13:32:30|5915.5|5909.5|5910.8|5904.8|5916|5910|5910.8|5904.8|89
1633095160000|2021-10-01 13:32:40|5911|5905|5898|5892|5911.5|5905.5|5897.5|5891.5|74
1633095170000|2021-10-01 13:32:50|5897.7|5891.7|5899.5|5893.5|5901.3|5895.3|5896|5890|48
1633095180000|2021-10-01 13:33:00|5900.5|5894.5|5906|5900|5906|5900|5898|5892|39
1633095190000|2021-10-01 13:33:10|5905.4|5899.4|5905.5|5899.5|5906.5|5900.5|5904.5|5898.5|13
1633095200000|2021-10-01 13:33:20|5906.5|5900.5|5906|5900|5907.7|5901.7|5902|5896|40
1633095210000|2021-10-01 13:33:30|5907.5|5901.5|5909.5|5903.5|5910.2|5904.2|5907.5|5901.5|37
1633095220000|2021-10-01 13:33:40|5909.7|5903.7|5913|5907|5913.5|5907.5|5909.7|5903.7|53
1633095230000|2021-10-01 13:33:50|5912.7|5906.7|5913|5907|5913.5|5907.5|5910.5|5904.5|15
1633095240000|2021-10-01 13:34:00|5911.1|5905.1|5910|5904|5911.1|5905.1|5905.7|5899.7|82
1633095250000|2021-10-01 13:34:10|5909.5|5903.5|5900|5894|5910.5|5904.5|5900|5894|21
1633095260000|2021-10-01 13:34:20|5900.5|5894.5|5896.9|5890.9|5902|5896|5890.5|5884.5|104
1633095270000|2021-10-01 13:34:30|5897.7|5891.7|5895|5889|5899.5|5893.5|5895|5889|36
1633095280000|2021-10-01 13:34:40|5895.5|5889.5|5893|5887|5896|5890|5892.5|5886.5|13
1633095290000|2021-10-01 13:34:50|5894|5888|5890|5884|5894|5888|5888.5|5882.5|31
1633095300000|2021-10-01 13:35:00|5890.5|5884.5|5897.3|5891.3|5897.3|5891.3|5890|5884|27
1633095310000|2021-10-01 13:35:10|5898.2|5892.2|5901.7|5895.7|5902|5896|5894.8|5888.8|53
1633095320000|2021-10-01 13:35:20|5901.5|5895.5|5901.3|5895.3|5902|5896|5899.5|5893.5|22
1633095330000|2021-10-01 13:35:30|5900.8|5894.8|5906.8|5900.8|5907.5|5901.5|5900.8|5894.8|22
1633095340000|2021-10-01 13:35:40|5907|5901|5908|5902|5913|5907|5905.7|5899.7|51
1633095350000|2021-10-01 13:35:50|5904.7|5898.7|5898|5892|5904.7|5898.7|5897|5891|45
1633095360000|2021-10-01 13:36:00|5898.5|5892.5|5897.5|5891.5|5901|5895|5896.8|5890.8|26
1633095370000|2021-10-01 13:36:10|5897|5891|5892|5886|5898|5892|5892|5886|49
1633095380000|2021-10-01 13:36:20|5892.8|5886.8|5900|5894|5900.2|5894.2|5892.8|5886.8|25
1633095390000|2021-10-01 13:36:30|5900.8|5894.8|5904|5898|5904.5|5898.5|5895.5|5889.5|79
1633095400000|2021-10-01 13:36:40|5904.3|5898.3|5899|5893|5904.5|5898.5|5897.5|5891.5|74
1633095410000|2021-10-01 13:36:50|5899.3|5893.3|5900|5894|5902.5|5896.5|5899.3|5893.3|16
1633095420000|2021-10-01 13:37:00|5900.5|5894.5|5904|5898|5904.5|5898.5|5900.5|5894.5|22
1633095430000|2021-10-01 13:37:10|5904.3|5898.3|5907|5901|5907|5901|5903.7|5897.7|23
1633095440000|2021-10-01 13:37:20|5906|5900|5900.5|5894.5|5906.5|5900.5|5899|5893|11
1633095450000|2021-10-01 13:37:30|5900|5894|5904.2|5898.2|5905.3|5899.3|5900|5894|4
1633095460000|2021-10-01 13:37:40|5902.8|5896.8|5903.5|5897.5|5903.5|5897.5|5902.5|5896.5|6
1633095470000|2021-10-01 13:37:50|5903.8|5897.8|5901.5|5895.5|5904.5|5898.5|5901.5|5895.5|15
1633095480000|2021-10-01 13:38:00|5900.5|5894.5|5903|5897|5903.5|5897.5|5900.5|5894.5|34
1633095490000|2021-10-01 13:38:10|5902.5|5896.5|5897|5891|5902.5|5896.5|5895.5|5889.5|31
1633095500000|2021-10-01 13:38:20|5896.8|5890.8|5900.1|5894.1|5900.8|5894.8|5896.8|5890.8|52
1633095510000|2021-10-01 13:38:30|5898.1|5892.1|5899.6|5893.6|5899.6|5893.6|5894.8|5888.8|74
1633095520000|2021-10-01 13:38:40|5899.3|5893.3|5888.6|5882.6|5899.3|5893.3|5888.6|5882.6|34
1633095530000|2021-10-01 13:38:50|5888.1|5882.1|5889.1|5883.1|5890.1|5884.1|5888.1|5882.1|13
1633095540000|2021-10-01 13:39:00|5888.6|5882.6|5885|5879|5889.6|5883.6|5881|5875|35
1633095550000|2021-10-01 13:39:10|5883.5|5877.5|5876|5870|5884.5|5878.5|5873.5|5867.5|60
1633095560000|2021-10-01 13:39:20|5877|5871|5872|5866|5880.5|5874.5|5870.3|5864.3|71
1633095570000|2021-10-01 13:39:30|5871.5|5865.5|5872.5|5866.5|5875|5869|5868.9|5862.9|30
1633095580000|2021-10-01 13:39:40|5872.7|5866.7|5870|5864|5876|5870|5870|5864|35
1633095590000|2021-10-01 13:39:50|5870.5|5864.5|5882.3|5876.3|5882.3|5876.3|5870.5|5864.5|36
1633095600000|2021-10-01 13:40:00|5884.3|5878.3|5887|5881|5887.5|5881.5|5884|5878|29
1633095610000|2021-10-01 13:40:10|5886.7|5880.7|5877|5871|5888|5882|5877|5871|30
1633095620000|2021-10-01 13:40:20|5876.7|5870.7|5879|5873|5879|5873|5875.5|5869.5|44
1633095630000|2021-10-01 13:40:30|5878.7|5872.7|5874.5|5868.5|5879|5873|5873|5867|10
1633095640000|2021-10-01 13:40:40|5875.1|5869.1|5875.5|5869.5|5877|5871|5875.1|5869.1|8
1633095650000|2021-10-01 13:40:50|5875|5869|5874|5868|5877|5871|5874|5868|23
1633095660000|2021-10-01 13:41:00|5873.2|5867.2|5872|5866|5874|5868|5870.5|5864.5|28
1633095670000|2021-10-01 13:41:10|5871.5|5865.5|5872|5866|5875|5869|5871.2|5865.2|14
1633095680000|2021-10-01 13:41:20|5872.2|5866.2|5870.5|5864.5|5872.5|5866.5|5869.5|5863.5|12
1633095690000|2021-10-01 13:41:30|5870.2|5864.2|5874|5868|5875|5869|5869.5|5863.5|8
1633095700000|2021-10-01 13:41:40|5874.5|5868.5|5878|5872|5878.5|5872.5|5874.5|5868.5|19
1633095710000|2021-10-01 13:41:50|5878.5|5872.5|5874|5868|5878.5|5872.5|5874|5868|31
1633095720000|2021-10-01 13:42:00|5873.7|5867.7|5872|5866|5875.5|5869.5|5871.5|5865.5|37
1633095730000|2021-10-01 13:42:10|5871.5|5865.5|5866.3|5860.3|5871.5|5865.5|5865|5859|24
1633095740000|2021-10-01 13:42:20|5867|5861|5868.2|5862.2|5870.5|5864.5|5867|5861|15
1633095750000|2021-10-01 13:42:30|5868.5|5862.5|5867|5861|5872|5866|5865.5|5859.5|27
1633095760000|2021-10-01 13:42:40|5865|5859|5863.5|5857.5|5865|5859|5863|5857|23
1633095770000|2021-10-01 13:42:50|5862.5|5856.5|5863.5|5857.5|5863.5|5857.5|5858.5|5852.5|64
1633095780000|2021-10-01 13:43:00|5862.7|5856.7|5863.4|5857.4|5863.5|5857.5|5862.1|5856.1|175
1633095790000|2021-10-01 13:43:10|5863.1|5857.1|5862|5856|5863.1|5857.1|5862|5856|40
1633095800000|2021-10-01 13:43:20|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5861.5|5855.5|52
1633095810000|2021-10-01 13:43:30|5864.3|5858.3|5862.1|5856.1|5864.3|5858.3|5862|5856|73
1633095820000|2021-10-01 13:43:40|5862.3|5856.3|5863.4|5857.4|5863.7|5857.7|5861.5|5855.5|18
1633095830000|2021-10-01 13:43:50|5862.7|5856.7|5868.2|5862.2|5868.2|5862.2|5861.5|5855.5|26
1633095840000|2021-10-01 13:44:00|5868.9|5862.9|5871.9|5865.9|5873.9|5867.9|5866.9|5860.9|31
1633095850000|2021-10-01 13:44:10|5872.4|5866.4|5875.4|5869.4|5876.4|5870.4|5872.4|5866.4|17
1633095860000|2021-10-01 13:44:20|5875.8|5869.8|5877.5|5871.5|5878|5872|5875.2|5869.2|36
1633095870000|2021-10-01 13:44:30|5878.1|5872.1|5875.2|5869.2|5878.1|5872.1|5875.2|5869.2|17
1633095880000|2021-10-01 13:44:40|5875|5869|5876.2|5870.2|5876.5|5870.5|5873.9|5867.9|18
1633095890000|2021-10-01 13:44:50|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|43
1633095900000|2021-10-01 13:45:00|5876.7|5870.7|5873.5|5867.5|5876.7|5870.7|5871.4|5865.4|35
1633095910000|2021-10-01 13:45:10|5873.2|5867.2|5878.2|5872.2|5878.7|5872.7|5873|5867|43
1633095920000|2021-10-01 13:45:20|5878.7|5872.7|5874.9|5868.9|5878.7|5872.7|5874.9|5868.9|31
1633095930000|2021-10-01 13:45:30|5876.2|5870.2|5876.8|5870.8|5877.2|5871.2|5876.2|5870.2|7
1633095940000|2021-10-01 13:45:40|5877.2|5871.2|5876.5|5870.5|5877.8|5871.8|5876|5870|16
1633095950000|2021-10-01 13:45:50|5876.8|5870.8|5875.5|5869.5|5878|5872|5875.2|5869.2|28
1633095960000|2021-10-01 13:46:00|5875.8|5869.8|5877.7|5871.7|5878.5|5872.5|5875.8|5869.8|23
1633095970000|2021-10-01 13:46:10|5877.9|5871.9|5878.3|5872.3|5878.5|5872.5|5875|5869|48
1633095980000|2021-10-01 13:46:20|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5876|5870|25
1633095990000|2021-10-01 13:46:30|5878.2|5872.2|5878|5872|5878.8|5872.8|5877.5|5871.5|40
1633096000000|2021-10-01 13:46:40|5878.8|5872.8|5877.5|5871.5|5878.8|5872.8|5877.5|5871.5|16
1633096010000|2021-10-01 13:46:50|5877.8|5871.8|5875.5|5869.5|5878.8|5872.8|5875|5869|21
1633096020000|2021-10-01 13:47:00|5876|5870|5877|5871|5878.5|5872.5|5875|5869|19
1633096030000|2021-10-01 13:47:10|5877.3|5871.3|5877.3|5871.3|5878.8|5872.8|5877|5871|11
1633096040000|2021-10-01 13:47:20|5877|5871|5877.5|5871.5|5878.8|5872.8|5877|5871|29
1633096050000|2021-10-01 13:47:30|5877|5871|5877.7|5871.7|5878.8|5872.8|5876|5870|38
1633096060000|2021-10-01 13:47:40|5878.8|5872.8|5879.3|5873.3|5879.3|5873.3|5877.7|5871.7|19
1633096070000|2021-10-01 13:47:50|5878.2|5872.2|5882.2|5876.2|5883|5877|5877|5871|38
1633096080000|2021-10-01 13:48:00|5882|5876|5884.5|5878.5|5888|5882|5882|5876|40
1633096090000|2021-10-01 13:48:10|5884|5878|5886|5880|5886.5|5880.5|5884|5878|10
1633096100000|2021-10-01 13:48:20|5886.5|5880.5|5884|5878|5886.5|5880.5|5882|5876|18
1633096110000|2021-10-01 13:48:30|5884.5|5878.5|5883|5877|5885|5879|5882|5876|18
1633096120000|2021-10-01 13:48:40|5883.3|5877.3|5880.5|5874.5|5883.8|5877.8|5880|5874|9
1633096130000|2021-10-01 13:48:50|5881.1|5875.1|5879.2|5873.2|5881.2|5875.2|5879.2|5873.2|28
1633096140000|2021-10-01 13:49:00|5878.2|5872.2|5878|5872|5880.3|5874.3|5877.2|5871.2|15
1633096150000|2021-10-01 13:49:10|5879|5873|5886|5880|5886|5880|5878|5872|32
1633096160000|2021-10-01 13:49:20|5885.5|5879.5|5884|5878|5885.8|5879.8|5884|5878|12
1633096170000|2021-10-01 13:49:30|5884.5|5878.5|5885.5|5879.5|5887.8|5881.8|5883|5877|21
1633096180000|2021-10-01 13:49:40|5886|5880|5885.7|5879.7|5886|5880|5883.5|5877.5|18
1633096190000|2021-10-01 13:49:50|5885.9|5879.9|5885.2|5879.2|5887|5881|5885.2|5879.2|15
1633096200000|2021-10-01 13:50:00|5884.7|5878.7|5885.5|5879.5|5885.5|5879.5|5884|5878|8
1633096210000|2021-10-01 13:50:10|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|19
1633096220000|2021-10-01 13:50:20|5886.9|5880.9|5884.7|5878.7|5886.9|5880.9|5884.7|5878.7|58
1633096230000|2021-10-01 13:50:30|5885.2|5879.2|5886|5880|5886|5880|5884.7|5878.7|26
1633096240000|2021-10-01 13:50:40|5885.2|5879.2|5884.7|5878.7|5885.5|5879.5|5884.7|5878.7|22
1633096250000|2021-10-01 13:50:50|5885.2|5879.2|5885|5879|5885.5|5879.5|5884.7|5878.7|70
1633096260000|2021-10-01 13:51:00|5885.5|5879.5|5885|5879|5886.5|5880.5|5884.5|5878.5|22
1633096270000|2021-10-01 13:51:10|5885.3|5879.3|5884|5878|5885.3|5879.3|5882.8|5876.8|49
1633096280000|2021-10-01 13:51:20|5884.5|5878.5|5884|5878|5884.5|5878.5|5883.2|5877.2|30
1633096290000|2021-10-01 13:51:30|5884.5|5878.5|5882.2|5876.2|5884.5|5878.5|5882.2|5876.2|15
1633096300000|2021-10-01 13:51:40|5882.7|5876.7|5881.5|5875.5|5883.5|5877.5|5881.5|5875.5|15
1633096310000|2021-10-01 13:51:50|5881.2|5875.2|5882|5876|5882|5876|5880.7|5874.7|9
1633096320000|2021-10-01 13:52:00|5881.7|5875.7|5884|5878|5884.3|5878.3|5881.7|5875.7|12
1633096330000|2021-10-01 13:52:10|5883.7|5877.7|5883|5877|5884|5878|5883|5877|4
1633096340000|2021-10-01 13:52:20|5883.2|5877.2|5883.2|5877.2|5884|5878|5882.5|5876.5|22
1633096350000|2021-10-01 13:52:30|5883.5|5877.5|5881.2|5875.2|5883.5|5877.5|5880.7|5874.7|16
1633096360000|2021-10-01 13:52:40|5880.9|5874.9|5882|5876|5883|5877|5880.9|5874.9|6
1633096370000|2021-10-01 13:52:50|5882.5|5876.5|5882|5876|5883|5877|5881.5|5875.5|1
1633096380000|2021-10-01 13:53:00|5882.3|5876.3|5886|5880|5886|5880|5882.3|5876.3|37
1633096390000|2021-10-01 13:53:10|5885.5|5879.5|5887.5|5881.5|5887.5|5881.5|5885.5|5879.5|3
1633096400000|2021-10-01 13:53:20|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|22
1633096410000|2021-10-01 13:53:30|5887.5|5881.5|5886.5|5880.5|5887.5|5881.5|5886.5|5880.5|12
1633096420000|2021-10-01 13:53:40|5887.1|5881.1|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|12
1633096430000|2021-10-01 13:53:50|5886.5|5880.5|5885.7|5879.7|5887.5|5881.5|5884.5|5878.5|9
1633096440000|2021-10-01 13:54:00|5885.5|5879.5|5886|5880|5886.5|5880.5|5885.5|5879.5|6
1633096450000|2021-10-01 13:54:10|5886.8|5880.8|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|7
1633096460000|2021-10-01 13:54:20|5888|5882|5888|5882|5888|5882|5888|5882|5
1633096470000|2021-10-01 13:54:30|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|28
1633096480000|2021-10-01 13:54:40|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|51
1633096490000|2021-10-01 13:54:50|5889.2|5883.2|5886.5|5880.5|5889.2|5883.2|5884|5878|40
1633096500000|2021-10-01 13:55:00|5887|5881|5886.5|5880.5|5887.5|5881.5|5886|5880|13
1633096510000|2021-10-01 13:55:10|5887|5881|5886|5880|5887|5881|5886|5880|8
1633096520000|2021-10-01 13:55:20|5886.5|5880.5|5886|5880|5887.5|5881.5|5885.5|5879.5|10
1633096530000|2021-10-01 13:55:30|5886.5|5880.5|5885.5|5879.5|5887.5|5881.5|5884.5|5878.5|11
1633096540000|2021-10-01 13:55:40|5885|5879|5887.5|5881.5|5887.5|5881.5|5885|5879|11
1633096550000|2021-10-01 13:55:50|5887.3|5881.3|5887|5881|5887.5|5881.5|5885.8|5879.8|19
1633096560000|2021-10-01 13:56:00|5886.8|5880.8|5886.5|5880.5|5888|5882|5885.5|5879.5|37
1633096570000|2021-10-01 13:56:10|5887.5|5881.5|5887.2|5881.2|5889|5883|5886.5|5880.5|57
1633096580000|2021-10-01 13:56:20|5887|5881|5888|5882|5889|5883|5886.5|5880.5|6
1633096590000|2021-10-01 13:56:30|5887.7|5881.7|5891.8|5885.8|5891.8|5885.8|5887.7|5881.7|17
1633096600000|2021-10-01 13:56:40|5893.4|5887.4|5895.1|5889.1|5896.1|5890.1|5893.4|5887.4|31
1633096610000|2021-10-01 13:56:50|5894.6|5888.6|5895.1|5889.1|5896.1|5890.1|5894.6|5888.6|29
1633096620000|2021-10-01 13:57:00|5895.6|5889.6|5894.6|5888.6|5896.1|5890.1|5894.1|5888.1|78
1633096630000|2021-10-01 13:57:10|5894.9|5888.9|5891.8|5885.8|5895.1|5889.1|5891.8|5885.8|37
1633096640000|2021-10-01 13:57:20|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|5
1633096650000|2021-10-01 13:57:30|5892.1|5886.1|5892.6|5886.6|5893.6|5887.6|5892.1|5886.1|19
1633096660000|2021-10-01 13:57:40|5892.8|5886.8|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|3
1633096670000|2021-10-01 13:57:50|5894.1|5888.1|5897.1|5891.1|5897.1|5891.1|5894.1|5888.1|13
1633096680000|2021-10-01 13:58:00|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5895.1|5889.1|27
1633096690000|2021-10-01 13:58:10|5893.6|5887.6|5893.3|5887.3|5893.8|5887.8|5893.3|5887.3|2
1633096700000|2021-10-01 13:58:20|5893.1|5887.1|5895.6|5889.6|5895.9|5889.9|5892.6|5886.6|11
1633096710000|2021-10-01 13:58:30|5895.1|5889.1|5895.1|5889.1|5895.9|5889.9|5895.1|5889.1|7
1633096720000|2021-10-01 13:58:40|5896.6|5890.6|5895.1|5889.1|5896.9|5890.9|5895.1|5889.1|27
1633096730000|2021-10-01 13:58:50|5895.6|5889.6|5896.6|5890.6|5896.6|5890.6|5895.6|5889.6|7
1633096740000|2021-10-01 13:59:00|5895.5|5889.5|5895.6|5889.6|5896.1|5890.1|5895.5|5889.5|10
1633096750000|2021-10-01 13:59:10|5896.1|5890.1|5895.6|5889.6|5896.1|5890.1|5895.1|5889.1|3
1633096760000|2021-10-01 13:59:20|5895.3|5889.3|5895.1|5889.1|5895.3|5889.3|5895.1|5889.1|3
1633096770000|2021-10-01 13:59:30|5894.8|5888.8|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|11
1633096780000|2021-10-01 13:59:40|5895.9|5889.9|5895.6|5889.6|5896.1|5890.1|5895.6|5889.6|10
1633096790000|2021-10-01 13:59:50|5895.3|5889.3|5894.6|5888.6|5895.6|5889.6|5894.1|5888.1|8
1633096800000|2021-10-01 14:00:00|5895.1|5889.1|5896.1|5890.1|5896.6|5890.6|5894.1|5888.1|26
1633096810000|2021-10-01 14:00:10|5896.9|5890.9|5892.6|5886.6|5897.1|5891.1|5891.6|5885.6|51
1633096820000|2021-10-01 14:00:20|5892.4|5886.4|5891.6|5885.6|5892.4|5886.4|5891.1|5885.1|6
1633096830000|2021-10-01 14:00:30|5892.1|5886.1|5893.1|5887.1|5893.4|5887.4|5892.1|5886.1|3
1633096840000|2021-10-01 14:00:40|5892.8|5886.8|5891.6|5885.6|5893.1|5887.1|5891.1|5885.1|17
1633096850000|2021-10-01 14:00:50|5891.3|5885.3|5892.6|5886.6|5892.6|5886.6|5891.1|5885.1|18
1633096860000|2021-10-01 14:01:00|5892.3|5886.3|5890.4|5884.4|5892.3|5886.3|5890.1|5884.1|19
1633096870000|2021-10-01 14:01:10|5890.1|5884.1|5888.6|5882.6|5890.4|5884.4|5888.6|5882.6|10
1633096880000|2021-10-01 14:01:20|5888.9|5882.9|5889.3|5883.3|5890.4|5884.4|5887.1|5881.1|36
1633096890000|2021-10-01 14:01:30|5889.1|5883.1|5884.6|5878.6|5889.1|5883.1|5883.6|5877.6|27
1633096900000|2021-10-01 14:01:40|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.1|5878.1|3
1633096910000|2021-10-01 14:01:50|5885.1|5879.1|5887.4|5881.4|5888.4|5882.4|5885.1|5879.1|11
1633096920000|2021-10-01 14:02:00|5886.1|5880.1|5885.1|5879.1|5886.1|5880.1|5885.1|5879.1|43
1633096930000|2021-10-01 14:02:10|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|17
1633096940000|2021-10-01 14:02:20|5885.1|5879.1|5883.3|5877.3|5886.9|5880.9|5882.3|5876.3|51
1633096950000|2021-10-01 14:02:30|5882.8|5876.8|5882.3|5876.3|5883.1|5877.1|5882.3|5876.3|6
1633096960000|2021-10-01 14:02:40|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|25
1633096970000|2021-10-01 14:02:50|5880.3|5874.3|5881.3|5875.3|5881.3|5875.3|5880.1|5874.1|12
1633096980000|2021-10-01 14:03:00|5881|5875|5881.8|5875.8|5882.6|5876.6|5881|5875|19
1633096990000|2021-10-01 14:03:10|5882.3|5876.3|5880.8|5874.8|5882.3|5876.3|5880.8|5874.8|7
1633097000000|2021-10-01 14:03:20|5881.1|5875.1|5880.3|5874.3|5881.8|5875.8|5880.3|5874.3|13
1633097010000|2021-10-01 14:03:30|5880.5|5874.5|5880.8|5874.8|5881.1|5875.1|5880.3|5874.3|23
1633097020000|2021-10-01 14:03:40|5881.1|5875.1|5881.8|5875.8|5882.1|5876.1|5881.1|5875.1|2
1633097030000|2021-10-01 14:03:50|5882.1|5876.1|5882.5|5876.5|5882.5|5876.5|5882.1|5876.1|68
1633097040000|2021-10-01 14:04:00|5881.7|5875.7|5879.9|5873.9|5881.7|5875.7|5879.9|5873.9|36
1633097050000|2021-10-01 14:04:10|5879.7|5873.7|5880.5|5874.5|5880.5|5874.5|5879.7|5873.7|21
1633097060000|2021-10-01 14:04:20|5880.2|5874.2|5879.5|5873.5|5880.2|5874.2|5879.5|5873.5|15
1633097070000|2021-10-01 14:04:30|5879.7|5873.7|5879.5|5873.5|5879.7|5873.7|5879.5|5873.5|1
1633097080000|2021-10-01 14:04:40|5878.5|5872.5|5875.5|5869.5|5878.5|5872.5|5873.8|5867.8|16
1633097090000|2021-10-01 14:04:50|5875|5869|5874.5|5868.5|5876.1|5870.1|5874.5|5868.5|8
1633097100000|2021-10-01 14:05:00|5874|5868|5868.5|5862.5|5874|5868|5868.5|5862.5|33
1633097110000|2021-10-01 14:05:10|5868|5862|5865.3|5859.3|5868|5862|5864.5|5858.5|13
1633097120000|2021-10-01 14:05:20|5864.8|5858.8|5860.5|5854.5|5865.5|5859.5|5860.5|5854.5|27
1633097130000|2021-10-01 14:05:30|5860.1|5854.1|5859.9|5853.9|5861.2|5855.2|5859.5|5853.5|31
1633097140000|2021-10-01 14:05:40|5859.7|5853.7|5858.9|5852.9|5859.9|5853.9|5857.9|5851.9|21
1633097150000|2021-10-01 14:05:50|5858.7|5852.7|5853.9|5847.9|5858.7|5852.7|5851.9|5845.9|59
1633097160000|2021-10-01 14:06:00|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5853.7|5847.7|18
1633097170000|2021-10-01 14:06:10|5855.1|5849.1|5857.9|5851.9|5857.9|5851.9|5854.9|5848.9|16
1633097180000|2021-10-01 14:06:20|5858.4|5852.4|5853.9|5847.9|5858.4|5852.4|5853.9|5847.9|13
1633097190000|2021-10-01 14:06:30|5854.2|5848.2|5853.1|5847.1|5854.9|5848.9|5853.1|5847.1|14
1633097200000|2021-10-01 14:06:40|5853.4|5847.4|5853.4|5847.4|5853.9|5847.9|5853.1|5847.1|9
1633097210000|2021-10-01 14:06:50|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5851.9|5845.9|20
1633097220000|2021-10-01 14:07:00|5851.9|5845.9|5848.9|5842.9|5851.9|5845.9|5848.9|5842.9|28
1633097230000|2021-10-01 14:07:10|5848.4|5842.4|5846.4|5840.4|5848.9|5842.9|5846.4|5840.4|24
1633097240000|2021-10-01 14:07:20|5846.9|5840.9|5843.4|5837.4|5846.9|5840.9|5843.4|5837.4|21
1633097250000|2021-10-01 14:07:30|5843.9|5837.9|5839.7|5833.7|5843.9|5837.9|5839.7|5833.7|26
1633097260000|2021-10-01 14:07:40|5840.7|5834.7|5838|5832|5840.7|5834.7|5836|5830|50
1633097270000|2021-10-01 14:07:50|5837.5|5831.5|5832.9|5826.9|5837.5|5831.5|5828.4|5822.4|78
1633097280000|2021-10-01 14:08:00|5832.4|5826.4|5838.4|5832.4|5839.4|5833.4|5832.4|5826.4|37
1633097290000|2021-10-01 14:08:10|5839.4|5833.4|5840.2|5834.2|5841.9|5835.9|5839.4|5833.4|14
1633097300000|2021-10-01 14:08:20|5840|5834|5842.9|5836.9|5843.9|5837.9|5840|5834|35
1633097310000|2021-10-01 14:08:30|5842.7|5836.7|5836.2|5830.2|5842.7|5836.7|5836.2|5830.2|38
1633097320000|2021-10-01 14:08:40|5836.7|5830.7|5838.2|5832.2|5838.7|5832.7|5836.7|5830.7|14
1633097330000|2021-10-01 14:08:50|5837.7|5831.7|5836.9|5830.9|5838.2|5832.2|5836.4|5830.4|13
1633097340000|2021-10-01 14:09:00|5835.8|5829.8|5837.2|5831.2|5837.2|5831.2|5833.9|5827.9|19
1633097350000|2021-10-01 14:09:10|5836.7|5830.7|5834.9|5828.9|5836.7|5830.7|5834.4|5828.4|15
1633097360000|2021-10-01 14:09:20|5836.2|5830.2|5835.7|5829.7|5836.2|5830.2|5835.5|5829.5|3
1633097370000|2021-10-01 14:09:30|5835.4|5829.4|5836.7|5830.7|5836.7|5830.7|5834.9|5828.9|12
1633097380000|2021-10-01 14:09:40|5836.9|5830.9|5837.2|5831.2|5838.7|5832.7|5836.9|5830.9|18
1633097390000|2021-10-01 14:09:50|5836.9|5830.9|5829.8|5823.8|5836.9|5830.9|5829.8|5823.8|17
1633097400000|2021-10-01 14:10:00|5830|5824|5835.7|5829.7|5836|5830|5829.8|5823.8|15
1633097410000|2021-10-01 14:10:10|5835.8|5829.8|5834.7|5828.7|5837.9|5831.9|5834.7|5828.7|12
1633097420000|2021-10-01 14:10:20|5834.4|5828.4|5834.5|5828.5|5835.7|5829.7|5833.1|5827.1|11
1633097430000|2021-10-01 14:10:30|5834.7|5828.7|5828|5822|5834.7|5828.7|5826.9|5820.9|18
1633097440000|2021-10-01 14:10:40|5828.5|5822.5|5826|5820|5828.5|5822.5|5826|5820|4
1633097450000|2021-10-01 14:10:50|5825.7|5819.7|5826.5|5820.5|5827.5|5821.5|5824.7|5818.7|11
1633097460000|2021-10-01 14:11:00|5824.8|5818.8|5827.3|5821.3|5829.3|5823.3|5824.5|5818.5|30
1633097470000|2021-10-01 14:11:10|5827.5|5821.5|5825.5|5819.5|5829.3|5823.3|5825.5|5819.5|18
1633097480000|2021-10-01 14:11:20|5826|5820|5824.5|5818.5|5826|5820|5824.5|5818.5|5
1633097490000|2021-10-01 14:11:30|5825.5|5819.5|5825.2|5819.2|5825.5|5819.5|5824.5|5818.5|41
1633097500000|2021-10-01 14:11:40|5825.5|5819.5|5825.7|5819.7|5826.8|5820.8|5824.7|5818.7|203
1633097510000|2021-10-01 14:11:50|5825.5|5819.5|5824.5|5818.5|5825.5|5819.5|5824.5|5818.5|6
1633097520000|2021-10-01 14:12:00|5824.9|5818.9|5824.7|5818.7|5825.7|5819.7|5824.7|5818.7|13
1633097530000|2021-10-01 14:12:10|5824.9|5818.9|5829.5|5823.5|5831.5|5825.5|5824.7|5818.7|15
1633097540000|2021-10-01 14:12:20|5830.3|5824.3|5826.5|5820.5|5830.3|5824.3|5824.8|5818.8|31
1633097550000|2021-10-01 14:12:30|5826.8|5820.8|5827.5|5821.5|5828.5|5822.5|5825|5819|87
1633097560000|2021-10-01 14:12:40|5827.8|5821.8|5828.8|5822.8|5829.3|5823.3|5827.5|5821.5|64
1633097570000|2021-10-01 14:12:50|5828.5|5822.5|5825.8|5819.8|5828.5|5822.5|5825.8|5819.8|127
1633097580000|2021-10-01 14:13:00|5825.5|5819.5|5825.5|5819.5|5826.5|5820.5|5825|5819|8
1633097590000|2021-10-01 14:13:10|5825.8|5819.8|5824.8|5818.8|5825.8|5819.8|5824.3|5818.3|26
1633097600000|2021-10-01 14:13:20|5825.5|5819.5|5828.8|5822.8|5829.3|5823.3|5825.5|5819.5|13
1633097610000|2021-10-01 14:13:30|5829.3|5823.3|5833.6|5827.6|5833.6|5827.6|5829.3|5823.3|13
1633097620000|2021-10-01 14:13:40|5834.1|5828.1|5834.1|5828.1|5836.4|5830.4|5833.6|5827.6|41
1633097630000|2021-10-01 14:13:50|5833.8|5827.8|5831.1|5825.1|5833.8|5827.8|5830.1|5824.1|5
1633097640000|2021-10-01 14:14:00|5831.9|5825.9|5833.6|5827.6|5833.6|5827.6|5831.9|5825.9|10
1633097650000|2021-10-01 14:14:10|5833.3|5827.3|5834.6|5828.6|5835.1|5829.1|5831.1|5825.1|18
1633097660000|2021-10-01 14:14:20|5834.1|5828.1|5840.1|5834.1|5840.1|5834.1|5834.1|5828.1|18
1633097670000|2021-10-01 14:14:30|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|3
1633097680000|2021-10-01 14:14:40|5841.3|5835.3|5844.4|5838.4|5844.4|5838.4|5841.1|5835.1|10
1633097690000|2021-10-01 14:14:50|5844.6|5838.6|5843.6|5837.6|5847.1|5841.1|5843.4|5837.4|28
1633097700000|2021-10-01 14:15:00|5843.1|5837.1|5842.1|5836.1|5843.6|5837.6|5840.8|5834.8|15
1633097710000|2021-10-01 14:15:10|5841.6|5835.6|5840.8|5834.8|5842.6|5836.6|5840.8|5834.8|10
1633097720000|2021-10-01 14:15:20|5840.3|5834.3|5838.8|5832.8|5840.8|5834.8|5836.1|5830.1|14
1633097730000|2021-10-01 14:15:30|5839.1|5833.1|5837.8|5831.8|5839.1|5833.1|5837.6|5831.6|5
1633097740000|2021-10-01 14:15:40|5838.1|5832.1|5837.4|5831.4|5839.6|5833.6|5837.1|5831.1|17
1633097750000|2021-10-01 14:15:50|5837.1|5831.1|5839.1|5833.1|5840.4|5834.4|5837.1|5831.1|9
1633097760000|2021-10-01 14:16:00|5838.8|5832.8|5839.1|5833.1|5840.6|5834.6|5838.6|5832.6|31
1633097770000|2021-10-01 14:16:10|5839.6|5833.6|5840.6|5834.6|5840.6|5834.6|5839.6|5833.6|0
1633097780000|2021-10-01 14:16:20|5840.4|5834.4|5838.6|5832.6|5840.4|5834.4|5837.6|5831.6|24
1633097790000|2021-10-01 14:16:30|5839.6|5833.6|5834.8|5828.8|5839.6|5833.6|5834.8|5828.8|15
1633097800000|2021-10-01 14:16:40|5835.1|5829.1|5837.1|5831.1|5838.3|5832.3|5835.1|5829.1|11
1633097810000|2021-10-01 14:16:50|5837.6|5831.6|5833|5827|5837.8|5831.8|5832.8|5826.8|69
1633097820000|2021-10-01 14:17:00|5833.8|5827.8|5832.5|5826.5|5834|5828|5832.5|5826.5|25
1633097830000|2021-10-01 14:17:10|5832.8|5826.8|5835|5829|5835|5829|5832.5|5826.5|36
1633097840000|2021-10-01 14:17:20|5836.6|5830.6|5841.8|5835.8|5842|5836|5836.6|5830.6|11
1633097850000|2021-10-01 14:17:30|5842.5|5836.5|5841.5|5835.5|5842.8|5836.8|5841.5|5835.5|13
1633097860000|2021-10-01 14:17:40|5838.8|5832.8|5839.8|5833.8|5840.5|5834.5|5838.8|5832.8|8
1633097870000|2021-10-01 14:17:50|5839.5|5833.5|5838.3|5832.3|5839.5|5833.5|5837.5|5831.5|8
1633097880000|2021-10-01 14:18:00|5839.3|5833.3|5844|5838|5844|5838|5839.3|5833.3|8
1633097890000|2021-10-01 14:18:10|5843.7|5837.7|5842.8|5836.8|5844.3|5838.3|5842.5|5836.5|19
1633097900000|2021-10-01 14:18:20|5843.3|5837.3|5839.1|5833.1|5844|5838|5839.1|5833.1|33
1633097910000|2021-10-01 14:18:30|5840.1|5834.1|5833.4|5827.4|5840.4|5834.4|5833.1|5827.1|29
1633097920000|2021-10-01 14:18:40|5833.9|5827.9|5833.6|5827.6|5834.6|5828.6|5833.4|5827.4|2
1633097930000|2021-10-01 14:18:50|5834.4|5828.4|5833.9|5827.9|5834.6|5828.6|5833.9|5827.9|10
1633097940000|2021-10-01 14:19:00|5833.4|5827.4|5828.9|5822.9|5833.4|5827.4|5828.4|5822.4|23
1633097950000|2021-10-01 14:19:10|5830.1|5824.1|5829.4|5823.4|5830.4|5824.4|5829.4|5823.4|7
1633097960000|2021-10-01 14:19:20|5830.4|5824.4|5829.4|5823.4|5830.4|5824.4|5829.1|5823.1|4
1633097970000|2021-10-01 14:19:30|5828.4|5822.4|5826.6|5820.6|5828.4|5822.4|5826.3|5820.3|13
1633097980000|2021-10-01 14:19:40|5826.8|5820.8|5826.8|5820.8|5827.1|5821.1|5826.3|5820.3|3
1633097990000|2021-10-01 14:19:50|5826.3|5820.3|5825.3|5819.3|5828.6|5822.6|5825.3|5819.3|30
1633098000000|2021-10-01 14:20:00|5826.8|5820.8|5824.8|5818.8|5826.8|5820.8|5824.8|5818.8|38
1633098010000|2021-10-01 14:20:10|5825.1|5819.1|5826.4|5820.4|5826.9|5820.9|5825.1|5819.1|27
1633098020000|2021-10-01 14:20:20|5825.8|5819.8|5824.9|5818.9|5825.8|5819.8|5824.1|5818.1|73
1633098030000|2021-10-01 14:20:30|5825.1|5819.1|5825.4|5819.4|5827.4|5821.4|5824.4|5818.4|45
1633098040000|2021-10-01 14:20:40|5825.9|5819.9|5825.1|5819.1|5825.9|5819.9|5824.9|5818.9|12
1633098050000|2021-10-01 14:20:50|5825.4|5819.4|5824.4|5818.4|5826.4|5820.4|5824.1|5818.1|27
1633098060000|2021-10-01 14:21:00|5823.9|5817.9|5824.4|5818.4|5825.6|5819.6|5823.9|5817.9|29
1633098070000|2021-10-01 14:21:10|5824.1|5818.1|5827.1|5821.1|5827.4|5821.4|5824.1|5818.1|28
1633098080000|2021-10-01 14:21:20|5827.4|5821.4|5829.4|5823.4|5829.6|5823.6|5827.4|5821.4|28
1633098090000|2021-10-01 14:21:30|5829.9|5823.9|5833.9|5827.9|5834.4|5828.4|5829.9|5823.9|7
1633098100000|2021-10-01 14:21:40|5834.9|5828.9|5830.4|5824.4|5834.9|5828.9|5830.4|5824.4|19
1633098110000|2021-10-01 14:21:50|5829.9|5823.9|5829.4|5823.4|5830.4|5824.4|5829.1|5823.1|12
1633098120000|2021-10-01 14:22:00|5829.6|5823.6|5830.4|5824.4|5830.4|5824.4|5829.4|5823.4|4
1633098130000|2021-10-01 14:22:10|5828.1|5822.1|5824.1|5818.1|5828.1|5822.1|5823.9|5817.9|50
1633098140000|2021-10-01 14:22:20|5823.9|5817.9|5824.1|5818.1|5825.6|5819.6|5823.9|5817.9|46
1633098150000|2021-10-01 14:22:30|5825.6|5819.6|5827.6|5821.6|5827.6|5821.6|5825.6|5819.6|12
1633098160000|2021-10-01 14:22:40|5827.8|5821.8|5827.8|5821.8|5828.8|5822.8|5827.3|5821.3|5
1633098170000|2021-10-01 14:22:50|5827.5|5821.5|5830.8|5824.8|5831.1|5825.1|5826.8|5820.8|8
1633098180000|2021-10-01 14:23:00|5830.5|5824.5|5828.4|5822.4|5830.6|5824.6|5828.1|5822.1|9
1633098190000|2021-10-01 14:23:10|5828.2|5822.2|5826.6|5820.6|5828.2|5822.2|5826.4|5820.4|41
1633098200000|2021-10-01 14:23:20|5826.8|5820.8|5827.4|5821.4|5827.9|5821.9|5825.1|5819.1|8
1633098210000|2021-10-01 14:23:30|5827.1|5821.1|5826.4|5820.4|5827.4|5821.4|5826.1|5820.1|14
1633098220000|2021-10-01 14:23:40|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|16
1633098230000|2021-10-01 14:23:50|5827.1|5821.1|5827.8|5821.8|5827.8|5821.8|5827.1|5821.1|3
1633098240000|2021-10-01 14:24:00|5828.6|5822.6|5830.6|5824.6|5830.6|5824.6|5828.6|5822.6|9
1633098250000|2021-10-01 14:24:10|5831.1|5825.1|5829.4|5823.4|5831.6|5825.6|5828.4|5822.4|9
1633098260000|2021-10-01 14:24:20|5830.2|5824.2|5833.1|5827.1|5833.1|5827.1|5830.2|5824.2|7
1633098270000|2021-10-01 14:24:30|5833.4|5827.4|5830.8|5824.8|5833.8|5827.8|5830.6|5824.6|11
1633098280000|2021-10-01 14:24:40|5830.6|5824.6|5828.6|5822.6|5830.8|5824.8|5828.6|5822.6|6
1633098290000|2021-10-01 14:24:50|5828.8|5822.8|5829.8|5823.8|5830.1|5824.1|5828.8|5822.8|5
1633098300000|2021-10-01 14:25:00|5830.1|5824.1|5829.1|5823.1|5830.1|5824.1|5828.6|5822.6|5
1633098310000|2021-10-01 14:25:10|5829.6|5823.6|5826.8|5820.8|5829.6|5823.6|5826.8|5820.8|3
1633098320000|2021-10-01 14:25:20|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|3
1633098340000|2021-10-01 14:25:40|5825.6|5819.6|5826.8|5820.8|5826.8|5820.8|5824.1|5818.1|16
1633098350000|2021-10-01 14:25:50|5826.3|5820.3|5827.6|5821.6|5827.6|5821.6|5826.3|5820.3|10
1633098360000|2021-10-01 14:26:00|5827.8|5821.8|5828.6|5822.6|5828.6|5822.6|5827.3|5821.3|21
1633098370000|2021-10-01 14:26:10|5828.8|5822.8|5829.4|5823.4|5829.4|5823.4|5828.8|5822.8|0
1633098380000|2021-10-01 14:26:20|5829.6|5823.6|5829.4|5823.4|5829.6|5823.6|5829.4|5823.4|2
1633098390000|2021-10-01 14:26:30|5827.3|5821.3|5828.8|5822.8|5829.6|5823.6|5827.3|5821.3|18
1633098400000|2021-10-01 14:26:40|5826.8|5820.8|5825.4|5819.4|5827.4|5821.4|5825.4|5819.4|2
1633098410000|2021-10-01 14:26:50|5825.6|5819.6|5826.4|5820.4|5826.6|5820.6|5825.4|5819.4|5
1633098420000|2021-10-01 14:27:00|5827.4|5821.4|5827.6|5821.6|5828.6|5822.6|5827.3|5821.3|10
1633098430000|2021-10-01 14:27:10|5828.9|5822.9|5832.1|5826.1|5832.1|5826.1|5828.9|5822.9|12
1633098440000|2021-10-01 14:27:20|5832.4|5826.4|5829.4|5823.4|5832.8|5826.8|5829.4|5823.4|19
1633098450000|2021-10-01 14:27:30|5829.1|5823.1|5829.4|5823.4|5829.8|5823.8|5827.6|5821.6|4
1633098460000|2021-10-01 14:27:40|5829.1|5823.1|5829.3|5823.3|5829.8|5823.8|5829.1|5823.1|55
1633098470000|2021-10-01 14:27:50|5829.1|5823.1|5826.6|5820.6|5829.1|5823.1|5826.1|5820.1|4
1633098480000|2021-10-01 14:28:00|5826.4|5820.4|5832.6|5826.6|5832.6|5826.6|5826.4|5820.4|10
1633098490000|2021-10-01 14:28:10|5832.4|5826.4|5833.4|5827.4|5833.4|5827.4|5832.1|5826.1|22
1633098500000|2021-10-01 14:28:20|5836.6|5830.6|5836.4|5830.4|5837.1|5831.1|5836.1|5830.1|39
1633098510000|2021-10-01 14:28:30|5836.6|5830.6|5832.6|5826.6|5837.1|5831.1|5832.1|5826.1|20
1633098520000|2021-10-01 14:28:40|5833.8|5827.8|5834.8|5828.8|5834.8|5828.8|5833.8|5827.8|3
1633098530000|2021-10-01 14:28:50|5834.3|5828.3|5832.6|5826.6|5834.8|5828.8|5832.1|5826.1|2
1633098540000|2021-10-01 14:29:00|5832.1|5826.1|5832.6|5826.6|5833.6|5827.6|5832.1|5826.1|5
1633098550000|2021-10-01 14:29:10|5832.8|5826.8|5831.8|5825.8|5832.8|5826.8|5830.6|5824.6|2
1633098560000|2021-10-01 14:29:20|5831.6|5825.6|5832.6|5826.6|5832.6|5826.6|5831.6|5825.6|1
1633098570000|2021-10-01 14:29:30|5832.1|5826.1|5830.4|5824.4|5832.6|5826.6|5830.1|5824.1|4
1633098580000|2021-10-01 14:29:40|5830.6|5824.6|5828.6|5822.6|5831.1|5825.1|5827.8|5821.8|18
1633098590000|2021-10-01 14:29:50|5827.8|5821.8|5827.6|5821.6|5829.1|5823.1|5827.1|5821.1|12
1633098600000|2021-10-01 14:30:00|5827.1|5821.1|5827.8|5821.8|5827.8|5821.8|5826.1|5820.1|30
1633098610000|2021-10-01 14:30:10|5828.1|5822.1|5828.8|5822.8|5830.8|5824.8|5828.1|5822.1|119
1633098620000|2021-10-01 14:30:20|5829.1|5823.1|5829.6|5823.6|5831.8|5825.8|5829.1|5823.1|38
1633098630000|2021-10-01 14:30:30|5829.5|5823.5|5832.5|5826.5|5833|5827|5829.5|5823.5|190
1633098640000|2021-10-01 14:30:40|5832.8|5826.8|5833.5|5827.5|5833.8|5827.8|5832.5|5826.5|5
1633098650000|2021-10-01 14:30:50|5833.8|5827.8|5834.2|5828.2|5834.8|5828.8|5833.8|5827.8|4
1633098660000|2021-10-01 14:31:00|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5831.2|5825.2|3
1633098670000|2021-10-01 14:31:10|5832|5826|5830|5824|5832|5826|5830|5824|12
1633098680000|2021-10-01 14:31:20|5830.5|5824.5|5831|5825|5832.5|5826.5|5830|5824|4
1633098690000|2021-10-01 14:31:30|||||||||1
1633098700000|2021-10-01 14:31:40|5832|5826|5833|5827|5833|5827|5832|5826|6
1633098710000|2021-10-01 14:31:50|5832.5|5826.5|5833|5827|5833|5827|5831.8|5825.8|1
1633098720000|2021-10-01 14:32:00|5834|5828|5835|5829|5835|5829|5832.7|5826.7|6
1633098730000|2021-10-01 14:32:10|5834.7|5828.7|5831.5|5825.5|5834.7|5828.7|5831|5825|23
1633098740000|2021-10-01 14:32:20|||||||||2
1633098750000|2021-10-01 14:32:30|5829.7|5823.7|5831|5825|5832|5826|5829.7|5823.7|18
1633098760000|2021-10-01 14:32:40|5830.3|5824.3|5830.5|5824.5|5832|5826|5830.3|5824.3|13
1633098770000|2021-10-01 14:32:50|5832|5826|5832|5826|5832.8|5826.8|5832|5826|9
1633098780000|2021-10-01 14:33:00|5832.5|5826.5|5832|5826|5833.5|5827.5|5832|5826|2
1633098790000|2021-10-01 14:33:10|5831.7|5825.7|5829.5|5823.5|5832.2|5826.2|5829.5|5823.5|27
1633098800000|2021-10-01 14:33:20|5829.3|5823.3|5828.5|5822.5|5830.5|5824.5|5828.5|5822.5|12
1633098810000|2021-10-01 14:33:30|5828.7|5822.7|5832|5826|5832.3|5826.3|5828.5|5822.5|19
1633098820000|2021-10-01 14:33:40|5833.8|5827.8|5829.5|5823.5|5834.5|5828.5|5829.5|5823.5|41
1633098830000|2021-10-01 14:33:50|5829|5823|5828.5|5822.5|5831.5|5825.5|5828.5|5822.5|12
1633098840000|2021-10-01 14:34:00|5829|5823|5824.5|5818.5|5829|5823|5824.5|5818.5|75
1633098850000|2021-10-01 14:34:10|5824.8|5818.8|5826.5|5820.5|5827|5821|5824.5|5818.5|13
1633098860000|2021-10-01 14:34:20|5827|5821|5826.5|5820.5|5827.8|5821.8|5826.5|5820.5|6
1633098870000|2021-10-01 14:34:30|5826.3|5820.3|5825|5819|5826.3|5820.3|5824.8|5818.8|54
1633098880000|2021-10-01 14:34:40|5825.5|5819.5|5827.5|5821.5|5827.5|5821.5|5825.5|5819.5|7
1633098890000|2021-10-01 14:34:50|5827.2|5821.2|5828|5822|5828|5822|5827.2|5821.2|1
1633098900000|2021-10-01 14:35:00|5827.8|5821.8|5826.5|5820.5|5828.5|5822.5|5826|5820|7
1633098910000|2021-10-01 14:35:10|5827|5821|5827.5|5821.5|5827.5|5821.5|5826.5|5820.5|5
1633098920000|2021-10-01 14:35:20|5828.3|5822.3|5828|5822|5829.5|5823.5|5827.5|5821.5|9
1633098930000|2021-10-01 14:35:30|5828.3|5822.3|5829.2|5823.2|5830.5|5824.5|5828.3|5822.3|8
1633098940000|2021-10-01 14:35:40|5829.5|5823.5|5827.5|5821.5|5829.5|5823.5|5827.2|5821.2|3
1633098950000|2021-10-01 14:35:50|5827|5821|5825.8|5819.8|5827.5|5821.5|5825.8|5819.8|8
1633098960000|2021-10-01 14:36:00|5826|5820|5826|5820|5827.5|5821.5|5825.5|5819.5|11
1633098970000|2021-10-01 14:36:10|5826.5|5820.5|5828.8|5822.8|5829|5823|5826.5|5820.5|10
1633098980000|2021-10-01 14:36:20|5828.5|5822.5|5827.5|5821.5|5828.5|5822.5|5827.2|5821.2|6
1633098990000|2021-10-01 14:36:30|5828|5822|5827.2|5821.2|5828|5822|5826.7|5820.7|6
1633099000000|2021-10-01 14:36:40|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5825.7|5819.7|32
1633099010000|2021-10-01 14:36:50|5826.7|5820.7|5826.4|5820.4|5826.7|5820.7|5826.4|5820.4|5
1633099020000|2021-10-01 14:37:00|5825.2|5819.2|5821.9|5815.9|5825.7|5819.7|5821.9|5815.9|15
1633099030000|2021-10-01 14:37:10|5821.2|5815.2|5819.9|5813.9|5821.9|5815.9|5819.9|5813.9|23
1633099040000|2021-10-01 14:37:20|5820.4|5814.4|5817.9|5811.9|5820.9|5814.9|5817.7|5811.7|19
1633099050000|2021-10-01 14:37:30|5817.3|5811.3|5810.8|5804.8|5817.3|5811.3|5810.1|5804.1|49
1633099060000|2021-10-01 14:37:40|5811.3|5805.3|5810.5|5804.5|5812.3|5806.3|5810.3|5804.3|39
1633099070000|2021-10-01 14:37:50|5811|5805|5812.7|5806.7|5812.7|5806.7|5810.7|5804.7|51
1633099080000|2021-10-01 14:38:00|5803.7|5797.7|5799.8|5793.8|5803.7|5797.7|5799.8|5793.8|74
1633099090000|2021-10-01 14:38:10|5800.8|5794.8|5789.5|5783.5|5800.8|5794.8|5788.5|5782.5|89
1633099100000|2021-10-01 14:38:20|5789.2|5783.2|5791.4|5785.4|5796.2|5790.2|5786.4|5780.4|68
1633099110000|2021-10-01 14:38:30|5790.9|5784.9|5791.7|5785.7|5793.6|5787.6|5790.4|5784.4|17
1633099120000|2021-10-01 14:38:40|5792.2|5786.2|5794.4|5788.4|5794.9|5788.9|5792.2|5786.2|12
1633099130000|2021-10-01 14:38:50|5795.4|5789.4|5798.7|5792.7|5798.9|5792.9|5794.4|5788.4|16
1633099140000|2021-10-01 14:39:00|5798.9|5792.9|5802.5|5796.5|5802.5|5796.5|5798.5|5792.5|24
1633099150000|2021-10-01 14:39:10|5801.9|5795.9|5805.5|5799.5|5806.6|5800.6|5801.9|5795.9|26
1633099160000|2021-10-01 14:39:20|5805|5799|5791.7|5785.7|5805|5799|5790.6|5784.6|60
1633099170000|2021-10-01 14:39:30|5789.1|5783.1|5788.4|5782.4|5789.1|5783.1|5786.2|5780.2|31
1633099180000|2021-10-01 14:39:40|5789|5783|5781.6|5775.6|5789.9|5783.9|5780.1|5774.1|51
1633099190000|2021-10-01 14:39:50|5781.4|5775.4|5776.4|5770.4|5781.4|5775.4|5776.4|5770.4|39
1633099200000|2021-10-01 14:40:00|5777.9|5771.9|5774.9|5768.9|5779.6|5773.6|5774.4|5768.4|58
1633099210000|2021-10-01 14:40:10|5774.6|5768.6|5777.8|5771.8|5777.8|5771.8|5772.4|5766.4|36
1633099220000|2021-10-01 14:40:20|5778.8|5772.8|5774.3|5768.3|5778.8|5772.8|5772.3|5766.3|61
1633099230000|2021-10-01 14:40:30|5775|5769|5773.8|5767.8|5777.3|5771.3|5773.8|5767.8|38
1633099240000|2021-10-01 14:40:40|5773.3|5767.3|5775.7|5769.7|5775.7|5769.7|5773.3|5767.3|30
1633099250000|2021-10-01 14:40:50|5776|5770|5774.7|5768.7|5776.7|5770.7|5774.7|5768.7|21
1633099260000|2021-10-01 14:41:00|5774.2|5768.2|5776.4|5770.4|5776.7|5770.7|5772.7|5766.7|19
1633099270000|2021-10-01 14:41:10|5776.7|5770.7|5783.3|5777.3|5784.8|5778.8|5776.2|5770.2|81
1633099280000|2021-10-01 14:41:20|5783|5777|5786.3|5780.3|5786.3|5780.3|5782.8|5776.8|42
1633099290000|2021-10-01 14:41:30|5786.1|5780.1|5790.3|5784.3|5790.3|5784.3|5784.8|5778.8|10
1633099300000|2021-10-01 14:41:40|5791.3|5785.3|5791|5785|5793.5|5787.5|5791|5785|17
1633099310000|2021-10-01 14:41:50|5791.3|5785.3|5789.3|5783.3|5791.3|5785.3|5787.5|5781.5|4
1633099320000|2021-10-01 14:42:00|5789|5783|5788.5|5782.5|5789.8|5783.8|5788.3|5782.3|7
1633099330000|2021-10-01 14:42:10|5791.5|5785.5|5791.5|5785.5|5795.5|5789.5|5791.5|5785.5|20
1633099340000|2021-10-01 14:42:20|5791.8|5785.8|5793.8|5787.8|5793.8|5787.8|5791.8|5785.8|12
1633099350000|2021-10-01 14:42:30|5794.3|5788.3|5801.5|5795.5|5801.5|5795.5|5794.3|5788.3|13
1633099360000|2021-10-01 14:42:40|5801.3|5795.3|5800.3|5794.3|5804|5798|5799.5|5793.5|24
1633099370000|2021-10-01 14:42:50|5800.1|5794.1|5795|5789|5801|5795|5793.7|5787.7|18
1633099380000|2021-10-01 14:43:00|5795.2|5789.2|5792.9|5786.9|5795.2|5789.2|5790|5784|38
1633099390000|2021-10-01 14:43:10|5793.2|5787.2|5787.7|5781.7|5793.9|5787.9|5786.7|5780.7|20
1633099400000|2021-10-01 14:43:20|5788.7|5782.7|5791.7|5785.7|5791.7|5785.7|5787.7|5781.7|4
1633099410000|2021-10-01 14:43:30|5791.4|5785.4|5792.2|5786.2|5792.2|5786.2|5791.2|5785.2|2
1633099420000|2021-10-01 14:43:40|5792.9|5786.9|5796.7|5790.7|5796.7|5790.7|5792.9|5786.9|13
1633099430000|2021-10-01 14:43:50|5797.2|5791.2|5796.7|5790.7|5797.2|5791.2|5793.9|5787.9|7
1633099440000|2021-10-01 14:44:00|5797|5791|5797.7|5791.7|5797.8|5791.8|5796.7|5790.7|6
1633099450000|2021-10-01 14:44:10|5798.2|5792.2|5800.7|5794.7|5800.7|5794.7|5798.2|5792.2|11
1633099460000|2021-10-01 14:44:20|5798.7|5792.7|5800.2|5794.2|5800.2|5794.2|5798.7|5792.7|3
1633099470000|2021-10-01 14:44:30|5799.9|5793.9|5800.5|5794.5|5800.5|5794.5|5798.7|5792.7|9
1633099480000|2021-10-01 14:44:40|5801|5795|5801.2|5795.2|5803.7|5797.7|5801|5795|6
1633099490000|2021-10-01 14:44:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|1
1633099500000|2021-10-01 14:45:00|5800.9|5794.9|5799.2|5793.2|5800.9|5794.9|5797.2|5791.2|13
1633099510000|2021-10-01 14:45:10|5798.7|5792.7|5797.9|5791.9|5798.7|5792.7|5797.9|5791.9|9
1633099520000|2021-10-01 14:45:20|5797.4|5791.4|5797.2|5791.2|5798|5792|5797.2|5791.2|9
1633099530000|2021-10-01 14:45:30|5797.7|5791.7|5798.7|5792.7|5798.7|5792.7|5797.7|5791.7|5
1633099540000|2021-10-01 14:45:40|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|1
1633099550000|2021-10-01 14:45:50|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|2
1633099560000|2021-10-01 14:46:00|5797.2|5791.2|5795.9|5789.9|5797.2|5791.2|5795.4|5789.4|16
1633099570000|2021-10-01 14:46:10|5796.2|5790.2|5800.7|5794.7|5800.7|5794.7|5796.2|5790.2|11
1633099580000|2021-10-01 14:46:20|5800.2|5794.2|5799.7|5793.7|5800.7|5794.7|5799.2|5793.2|10
1633099590000|2021-10-01 14:46:30|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|1
1633099600000|2021-10-01 14:46:40|5801|5795|5803.7|5797.7|5804.2|5798.2|5800.7|5794.7|8
1633099610000|2021-10-01 14:46:50|5803.5|5797.5|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|2
1633099620000|2021-10-01 14:47:00|5803.7|5797.7|5801.7|5795.7|5803.7|5797.7|5799.9|5793.9|15
1633099630000|2021-10-01 14:47:10|5801.4|5795.4|5804.2|5798.2|5804.2|5798.2|5801.2|5795.2|8
1633099640000|2021-10-01 14:47:20|5804.5|5798.5|5807.1|5801.1|5807.1|5801.1|5803.9|5797.9|39
1633099650000|2021-10-01 14:47:30|5806.9|5800.9|5804.9|5798.9|5807.2|5801.2|5804.9|5798.9|7
1633099660000|2021-10-01 14:47:40|5806.4|5800.4|5806.2|5800.2|5806.4|5800.4|5806.2|5800.2|3
1633099670000|2021-10-01 14:47:50|5806.7|5800.7|5799.7|5793.7|5807.7|5801.7|5799.7|5793.7|7
1633099680000|2021-10-01 14:48:00|5799.5|5793.5|5798.9|5792.9|5799.7|5793.7|5796.4|5790.4|11
1633099690000|2021-10-01 14:48:10|5798.4|5792.4|5799.7|5793.7|5799.7|5793.7|5798.4|5792.4|7
1633099700000|2021-10-01 14:48:20|5799.2|5793.2|5801.7|5795.7|5801.7|5795.7|5799.2|5793.2|6
1633099710000|2021-10-01 14:48:30|5801.4|5795.4|5801.2|5795.2|5801.7|5795.7|5800.9|5794.9|2
1633099720000|2021-10-01 14:48:40|5801.4|5795.4|5802.9|5796.9|5802.9|5796.9|5801.4|5795.4|3
1633099730000|2021-10-01 14:48:50|5806.2|5800.2|5808.2|5802.2|5808.2|5802.2|5805.9|5799.9|15
1633099740000|2021-10-01 14:49:00|5808.7|5802.7|5802.6|5796.6|5809.9|5803.9|5802.6|5796.6|75
1633099750000|2021-10-01 14:49:10|5801.9|5795.9|5796.6|5790.6|5804.6|5798.6|5796.6|5790.6|25
1633099760000|2021-10-01 14:49:20|5797.1|5791.1|5803.1|5797.1|5806.6|5800.6|5797.1|5791.1|58
1633099780000|2021-10-01 14:49:40|5802.6|5796.6|5800.2|5794.2|5802.6|5796.6|5800.2|5794.2|8
1633099790000|2021-10-01 14:49:50|||||||||1
1633099800000|2021-10-01 14:50:00|5800.6|5794.6|5801.6|5795.6|5801.6|5795.6|5799.7|5793.7|7
1633099810000|2021-10-01 14:50:10|5801.1|5795.1|5799.7|5793.7|5804.4|5798.4|5799.7|5793.7|27
1633099820000|2021-10-01 14:50:20|5799.4|5793.4|5796.7|5790.7|5799.7|5793.7|5796.7|5790.7|7
1633099830000|2021-10-01 14:50:30|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|17
1633099840000|2021-10-01 14:50:40|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5796.7|5790.7|7
1633099860000|2021-10-01 14:51:00|5796.7|5790.7|5794.2|5788.2|5796.7|5790.7|5792.7|5786.7|14
1633099870000|2021-10-01 14:51:10|5793.9|5787.9|5793.2|5787.2|5793.9|5787.9|5793.2|5787.2|1
1633099880000|2021-10-01 14:51:20|5793.7|5787.7|5798.7|5792.7|5798.7|5792.7|5793.6|5787.6|9
1633099890000|2021-10-01 14:51:30|5798.2|5792.2|5797.6|5791.6|5798.2|5792.2|5797.6|5791.6|1
1633099900000|2021-10-01 14:51:40|5798.7|5792.7|5799.1|5793.1|5799.1|5793.1|5798.7|5792.7|13
1633099910000|2021-10-01 14:51:50|5799.4|5793.4|5797.2|5791.2|5800.1|5794.1|5797.2|5791.2|23
1633099920000|2021-10-01 14:52:00|5795.7|5789.7|5794.1|5788.1|5796.2|5790.2|5794.1|5788.1|11
1633099930000|2021-10-01 14:52:10|5793.7|5787.7|5793.2|5787.2|5793.7|5787.7|5793.2|5787.2|4
1633099940000|2021-10-01 14:52:20|5792.7|5786.7|5788.6|5782.6|5792.7|5786.7|5788.6|5782.6|15
1633099950000|2021-10-01 14:52:30|5788.1|5782.1|5789.7|5783.7|5789.7|5783.7|5788.1|5782.1|22
1633099960000|2021-10-01 14:52:40|5787.1|5781.1|5788.9|5782.9|5788.9|5782.9|5786.1|5780.1|31
1633099970000|2021-10-01 14:52:50|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|8
1633099980000|2021-10-01 14:53:00|5787.1|5781.1|5790.9|5784.9|5790.9|5784.9|5785.9|5779.9|30
1633099990000|2021-10-01 14:53:10|5790.6|5784.6|5790.4|5784.4|5790.6|5784.6|5789.9|5783.9|4
1633100000000|2021-10-01 14:53:20|5790.1|5784.1|5791.9|5785.9|5791.9|5785.9|5789.9|5783.9|5
1633100010000|2021-10-01 14:53:30|5792.1|5786.1|5790.9|5784.9|5792.9|5786.9|5790.9|5784.9|34
1633100020000|2021-10-01 14:53:40|5791.2|5785.2|5790.9|5784.9|5791.2|5785.2|5790.6|5784.6|8
1633100030000|2021-10-01 14:53:50|5791.2|5785.2|5793.4|5787.4|5793.4|5787.4|5791.2|5785.2|8
1633100040000|2021-10-01 14:54:00|5793.7|5787.7|5791.9|5785.9|5793.7|5787.7|5791.9|5785.9|15
1633100050000|2021-10-01 14:54:10|5791.4|5785.4|5789.9|5783.9|5791.4|5785.4|5789.9|5783.9|8
1633100060000|2021-10-01 14:54:20|5790.4|5784.4|5790.9|5784.9|5790.9|5784.9|5789.9|5783.9|4
1633100070000|2021-10-01 14:54:30|5790.4|5784.4|5791.6|5785.6|5791.9|5785.9|5790.4|5784.4|42
1633100080000|2021-10-01 14:54:40|5792.1|5786.1|5793.1|5787.1|5793.1|5787.1|5791.6|5785.6|5
1633100090000|2021-10-01 14:54:50|5793.6|5787.6|5795.6|5789.6|5796.1|5790.1|5793.6|5787.6|13
1633100100000|2021-10-01 14:55:00|5794.7|5788.7|5793.6|5787.6|5795.2|5789.2|5791.6|5785.6|17
1633100110000|2021-10-01 14:55:10|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5792.7|5786.7|4
1633100120000|2021-10-01 14:55:20|5793.6|5787.6|5796.1|5790.1|5796.1|5790.1|5793.6|5787.6|5
1633100130000|2021-10-01 14:55:30|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5794.6|5788.6|22
1633100140000|2021-10-01 14:55:40|5796.1|5790.1|5793.2|5787.2|5796.1|5790.1|5793.2|5787.2|16
1633100150000|2021-10-01 14:55:50|5793.6|5787.6|5796.6|5790.6|5798.1|5792.1|5793.6|5787.6|33
1633100160000|2021-10-01 14:56:00|5797.1|5791.1|5798.1|5792.1|5798.1|5792.1|5797.1|5791.1|5
1633100170000|2021-10-01 14:56:10|5798.4|5792.4|5799.6|5793.6|5799.6|5793.6|5798.4|5792.4|20
1633100180000|2021-10-01 14:56:20|5799.2|5793.2|5798.7|5792.7|5800.1|5794.1|5798.7|5792.7|15
1633100190000|2021-10-01 14:56:30|||||||||17
1633100200000|2021-10-01 14:56:40|5798.9|5792.9|5798.7|5792.7|5800.1|5794.1|5798.7|5792.7|10
1633100210000|2021-10-01 14:56:50|5799.2|5793.2|5799.2|5793.2|5800.1|5794.1|5798.7|5792.7|16
1633100220000|2021-10-01 14:57:00|5799.6|5793.6|5803.7|5797.7|5803.7|5797.7|5799.6|5793.6|9
1633100230000|2021-10-01 14:57:10|5803.9|5797.9|5808.2|5802.2|5808.2|5802.2|5803.7|5797.7|29
1633100240000|2021-10-01 14:57:20|5807.9|5801.9|5806.4|5800.4|5808.2|5802.2|5806.4|5800.4|13
1633100250000|2021-10-01 14:57:30|5805.9|5799.9|5806.7|5800.7|5806.7|5800.7|5805.9|5799.9|11
1633100260000|2021-10-01 14:57:40|5805.9|5799.9|5802.7|5796.7|5805.9|5799.9|5802.2|5796.2|22
1633100270000|2021-10-01 14:57:50|5802.2|5796.2|5804|5798|5804|5798|5802.2|5796.2|5
1633100280000|2021-10-01 14:58:00|5804.2|5798.2|5805.2|5799.2|5805.2|5799.2|5804.2|5798.2|2
1633100290000|2021-10-01 14:58:10|5806.2|5800.2|5807.7|5801.7|5808.7|5802.7|5806.2|5800.2|20
1633100300000|2021-10-01 14:58:20|5807.4|5801.4|5806.9|5800.9|5807.4|5801.4|5806.4|5800.4|4
1633100320000|2021-10-01 14:58:40|5807.2|5801.2|5806.9|5800.9|5807.2|5801.2|5806.9|5800.9|1
1633100330000|2021-10-01 14:58:50|5807.2|5801.2|5807.4|5801.4|5807.4|5801.4|5807.2|5801.2|12
1633100340000|2021-10-01 14:59:00|5806.4|5800.4|5801.6|5795.6|5806.4|5800.4|5801.6|5795.6|21
1633100350000|2021-10-01 14:59:10|5802.1|5796.1|5806.1|5800.1|5806.1|5800.1|5802.1|5796.1|6
1633100360000|2021-10-01 14:59:20|5805.1|5799.1|5808.2|5802.2|5810.2|5804.2|5805.1|5799.1|13
1633100370000|2021-10-01 14:59:30|5808.4|5802.4|5804.9|5798.9|5809.7|5803.7|5804.9|5798.9|37
1633100380000|2021-10-01 14:59:40|5805.1|5799.1|5804.6|5798.6|5805.1|5799.1|5804.1|5798.1|23
1633100390000|2021-10-01 14:59:50|5805.1|5799.1|5805.7|5799.7|5806.6|5800.6|5805.1|5799.1|2
1633100400000|2021-10-01 15:00:00|5805.6|5799.6|5809.1|5803.1|5809.4|5803.4|5805.6|5799.6|9
1633100410000|2021-10-01 15:00:10|5808.9|5802.9|5810.4|5804.4|5810.4|5804.4|5808.9|5802.9|9
1633100420000|2021-10-01 15:00:20|5811.4|5805.4|5811.6|5805.6|5811.6|5805.6|5810.2|5804.2|22
1633100430000|2021-10-01 15:00:30|||||||||13
1633100440000|2021-10-01 15:00:40|5809.4|5803.4|5808.7|5802.7|5809.4|5803.4|5807.9|5801.9|21
1633100450000|2021-10-01 15:00:50|5809.2|5803.2|5810.9|5804.9|5811.2|5805.2|5809.2|5803.2|14
1633100460000|2021-10-01 15:01:00|5811.2|5805.2|5820.2|5814.2|5821|5815|5811.2|5805.2|52
1633100470000|2021-10-01 15:01:10|5819.9|5813.9|5826.5|5820.5|5826.7|5820.7|5819.9|5813.9|55
1633100480000|2021-10-01 15:01:20|5826.7|5820.7|5818.5|5812.5|5826.7|5820.7|5817.8|5811.8|27
1633100490000|2021-10-01 15:01:30|5818|5812|5828.3|5822.3|5829|5823|5818|5812|22
1633100500000|2021-10-01 15:01:40|5828.6|5822.6|5826.8|5820.8|5828.8|5822.8|5826.8|5820.8|17
1633100510000|2021-10-01 15:01:50|5827|5821|5827.8|5821.8|5828.3|5822.3|5826.8|5820.8|15
1633100520000|2021-10-01 15:02:00|5828.3|5822.3|5827.8|5821.8|5830.8|5824.8|5826.8|5820.8|91
1633100530000|2021-10-01 15:02:10|5827.5|5821.5|5822.8|5816.8|5827.8|5821.8|5822.8|5816.8|12
1633100540000|2021-10-01 15:02:20|5823.8|5817.8|5825.6|5819.6|5826.6|5820.6|5823.8|5817.8|40
1633100550000|2021-10-01 15:02:30|5825.8|5819.8|5825.5|5819.5|5825.8|5819.8|5825.1|5819.1|6
1633100560000|2021-10-01 15:02:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1633100570000|2021-10-01 15:02:50|5825.6|5819.6|5824.3|5818.3|5825.6|5819.6|5821.8|5815.8|20
1633100580000|2021-10-01 15:03:00|5825.1|5819.1|5825.3|5819.3|5825.3|5819.3|5824.8|5818.8|2
1633100590000|2021-10-01 15:03:10|5825|5819|5823.1|5817.1|5825|5819|5822.3|5816.3|16
1633100600000|2021-10-01 15:03:20|5823.3|5817.3|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|2
1633100610000|2021-10-01 15:03:30|||||||||1
1633100620000|2021-10-01 15:03:40|5823|5817|5819.8|5813.8|5823|5817|5818.8|5812.8|10
1633100630000|2021-10-01 15:03:50|5821.3|5815.3|5821.1|5815.1|5822.1|5816.1|5820.3|5814.3|8
1633100640000|2021-10-01 15:04:00|5822.4|5816.4|5825.8|5819.8|5825.8|5819.8|5822.4|5816.4|10
1633100650000|2021-10-01 15:04:10|5827.3|5821.3|5827.1|5821.1|5827.3|5821.3|5826.1|5820.1|12
1633100660000|2021-10-01 15:04:20|5827.3|5821.3|5826.5|5820.5|5827.3|5821.3|5826.5|5820.5|23
1633100670000|2021-10-01 15:04:30|5826.8|5820.8|5820.8|5814.8|5826.8|5820.8|5820.8|5814.8|10
1633100680000|2021-10-01 15:04:40|5819.8|5813.8|5821.6|5815.6|5821.6|5815.6|5819.8|5813.8|14
1633100690000|2021-10-01 15:04:50|5821.3|5815.3|5820.1|5814.1|5821.3|5815.3|5819.8|5813.8|68
1633100700000|2021-10-01 15:05:00|5820.9|5814.9|5822.8|5816.8|5823.3|5817.3|5820.9|5814.9|30
1633100710000|2021-10-01 15:05:10|5820.8|5814.8|5821.3|5815.3|5821.3|5815.3|5820.3|5814.3|10
1633100720000|2021-10-01 15:05:20|5822.3|5816.3|5820.5|5814.5|5822.3|5816.3|5820.5|5814.5|3
1633100730000|2021-10-01 15:05:30|5820.3|5814.3|5821.3|5815.3|5821.8|5815.8|5820.3|5814.3|2
1633100740000|2021-10-01 15:05:40|5821.1|5815.1|5819.8|5813.8|5821.1|5815.1|5819.8|5813.8|7
1633100750000|2021-10-01 15:05:50|5817.8|5811.8|5819.3|5813.3|5819.3|5813.3|5817.8|5811.8|10
1633100760000|2021-10-01 15:06:00|5821.3|5815.3|5826|5820|5826.3|5820.3|5821.3|5815.3|13
1633100770000|2021-10-01 15:06:10|5826.3|5820.3|5826.3|5820.3|5827.3|5821.3|5826.3|5820.3|9
1633100780000|2021-10-01 15:06:20|5824.7|5818.7|5823.3|5817.3|5824.7|5818.7|5822.8|5816.8|11
1633100790000|2021-10-01 15:06:30|5823.8|5817.8|5826.3|5820.3|5826.3|5820.3|5823.8|5817.8|9
1633100800000|2021-10-01 15:06:40|5828.3|5822.3|5828.3|5822.3|5830.1|5824.1|5828.3|5822.3|17
1633100810000|2021-10-01 15:06:50|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|12
1633100820000|2021-10-01 15:07:00|5827.8|5821.8|5829.8|5823.8|5830.8|5824.8|5827.8|5821.8|19
1633100830000|2021-10-01 15:07:10|5830.8|5824.8|5833.8|5827.8|5834.8|5828.8|5830.8|5824.8|30
1633100840000|2021-10-01 15:07:20|5834.3|5828.3|5831.8|5825.8|5835.8|5829.8|5831.8|5825.8|22
1633100850000|2021-10-01 15:07:30|5831.3|5825.3|5825.3|5819.3|5831.3|5825.3|5824.3|5818.3|21
1633100860000|2021-10-01 15:07:40|5824.8|5818.8|5822.7|5816.7|5826.7|5820.7|5822.7|5816.7|9
1633100870000|2021-10-01 15:07:50|5823.7|5817.7|5824.7|5818.7|5825.2|5819.2|5823.7|5817.7|13
1633100880000|2021-10-01 15:08:00|5825.2|5819.2|5829.7|5823.7|5829.7|5823.7|5825.2|5819.2|9
1633100890000|2021-10-01 15:08:10|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5824.7|5818.7|9
1633100900000|2021-10-01 15:08:20|5825.2|5819.2|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|0
1633100920000|2021-10-01 15:08:40|5822.7|5816.7|5821.7|5815.7|5822.7|5816.7|5821.7|5815.7|6
1633100930000|2021-10-01 15:08:50|5821.2|5815.2|5818.7|5812.7|5821.2|5815.2|5818.7|5812.7|3
1633100940000|2021-10-01 15:09:00|5819|5813|5821.7|5815.7|5821.7|5815.7|5819|5813|10
1633100950000|2021-10-01 15:09:10|5821.5|5815.5|5818.5|5812.5|5821.5|5815.5|5818.2|5812.2|3
1633100960000|2021-10-01 15:09:20|5818.2|5812.2|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|0
1633100970000|2021-10-01 15:09:30|5819.2|5813.2|5817|5811|5819.2|5813.2|5817|5811|13
1633100980000|2021-10-01 15:09:40|5817.2|5811.2|5815.7|5809.7|5817.2|5811.2|5814.4|5808.4|6
1633100990000|2021-10-01 15:09:50|5816.7|5810.7|5816.2|5810.2|5816.7|5810.7|5816.2|5810.2|4
1633101000000|2021-10-01 15:10:00|5816.7|5810.7|5817.7|5811.7|5817.7|5811.7|5816.7|5810.7|10
1633101010000|2021-10-01 15:10:10|5818.8|5812.8|5820.2|5814.2|5822.2|5816.2|5818.7|5812.7|21
1633101020000|2021-10-01 15:10:20|5820.7|5814.7|5820.7|5814.7|5822.2|5816.2|5820.7|5814.7|20
1633101040000|2021-10-01 15:10:40|||||||||1
1633101050000|2021-10-01 15:10:50|5820.2|5814.2|5821.7|5815.7|5821.7|5815.7|5820.2|5814.2|3
1633101060000|2021-10-01 15:11:00|5821.4|5815.4|5818.7|5812.7|5821.4|5815.4|5818.2|5812.2|4
1633101070000|2021-10-01 15:11:10|5817.9|5811.9|5817.7|5811.7|5817.9|5811.9|5817.2|5811.2|5
1633101080000|2021-10-01 15:11:20|5817.2|5811.2|5818.2|5812.2|5818.7|5812.7|5817.2|5811.2|3
1633101090000|2021-10-01 15:11:30|5817.9|5811.9|5818.2|5812.2|5818.2|5812.2|5817.9|5811.9|1
1633101100000|2021-10-01 15:11:40|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|4
1633101110000|2021-10-01 15:11:50|5819.2|5813.2|5821.7|5815.7|5821.7|5815.7|5819.2|5813.2|2
1633101120000|2021-10-01 15:12:00|5821.5|5815.5|5820.2|5814.2|5821.7|5815.7|5818.7|5812.7|4
1633101130000|2021-10-01 15:12:10|5820.5|5814.5|5820.9|5814.9|5821.7|5815.7|5820.4|5814.4|7
1633101140000|2021-10-01 15:12:20|5820.4|5814.4|5819.2|5813.2|5822.7|5816.7|5819.2|5813.2|22
1633101150000|2021-10-01 15:12:30|5819.7|5813.7|5818.7|5812.7|5819.7|5813.7|5818.7|5812.7|2
1633101160000|2021-10-01 15:12:40|5819.7|5813.7|5820.7|5814.7|5821.7|5815.7|5819.7|5813.7|5
1633101170000|2021-10-01 15:12:50|5821.7|5815.7|5820.7|5814.7|5821.7|5815.7|5819.2|5813.2|10
1633101180000|2021-10-01 15:13:00|5821.7|5815.7|5819.9|5813.9|5822.2|5816.2|5819.7|5813.7|22
1633101190000|2021-10-01 15:13:10|5819.7|5813.7|5823.4|5817.4|5823.7|5817.7|5819.7|5813.7|9
1633101200000|2021-10-01 15:13:20|5823.7|5817.7|5821.7|5815.7|5824.2|5818.2|5821.7|5815.7|5
1633101220000|2021-10-01 15:13:40|5823.7|5817.7|5823.9|5817.9|5824.7|5818.7|5823.7|5817.7|4
1633101230000|2021-10-01 15:13:50|5824.2|5818.2|5825.2|5819.2|5826.7|5820.7|5824.2|5818.2|3
1633101240000|2021-10-01 15:14:00|5825.7|5819.7|5829.7|5823.7|5830.7|5824.7|5825.7|5819.7|53
1633101250000|2021-10-01 15:14:10|5829.2|5823.2|5829.2|5823.2|5829.5|5823.5|5828.2|5822.2|3
1633101260000|2021-10-01 15:14:20|5829.6|5823.6|5828.7|5822.7|5830.2|5824.2|5828.7|5822.7|11
1633101270000|2021-10-01 15:14:30|5830.4|5824.4|5830.2|5824.2|5831.2|5825.2|5830.2|5824.2|38
1633101280000|2021-10-01 15:14:40|5829.7|5823.7|5830|5824|5830.7|5824.7|5828.7|5822.7|18
1633101290000|2021-10-01 15:14:50|5830.7|5824.7|5830|5824|5831.2|5825.2|5830|5824|21
1633101300000|2021-10-01 15:15:00|5830.2|5824.2|5831.2|5825.2|5831.2|5825.2|5830|5824|17
1633101310000|2021-10-01 15:15:10|5831|5825|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|15
1633101320000|2021-10-01 15:15:20|5830|5824|5835.8|5829.8|5836.8|5830.8|5830|5824|14
1633101330000|2021-10-01 15:15:30|5835.5|5829.5|5834.8|5828.8|5836.8|5830.8|5833.6|5827.6|38
1633101340000|2021-10-01 15:15:40|5835.1|5829.1|5834.3|5828.3|5835.3|5829.3|5833.8|5827.8|10
1633101350000|2021-10-01 15:15:50|5834.8|5828.8|5835.3|5829.3|5835.8|5829.8|5834.3|5828.3|6
1633101360000|2021-10-01 15:16:00|5834.8|5828.8|5833.8|5827.8|5835.8|5829.8|5833.6|5827.6|18
1633101370000|2021-10-01 15:16:10|5834.3|5828.3|5835.8|5829.8|5835.8|5829.8|5834.1|5828.1|24
1633101380000|2021-10-01 15:16:20|5835.3|5829.3|5835.8|5829.8|5836.3|5830.3|5834.8|5828.8|9
1633101390000|2021-10-01 15:16:30|5836.3|5830.3|5833.8|5827.8|5837.3|5831.3|5833.8|5827.8|12
1633101400000|2021-10-01 15:16:40|5834.5|5828.5|5834.3|5828.3|5834.5|5828.5|5834.3|5828.3|2
1633101410000|2021-10-01 15:16:50|5833.8|5827.8|5831.8|5825.8|5834.3|5828.3|5829.8|5823.8|34
1633101420000|2021-10-01 15:17:00|5831.5|5825.5|5833|5827|5834.3|5828.3|5831|5825|27
1633101430000|2021-10-01 15:17:10|5831.3|5825.3|5834.1|5828.1|5834.1|5828.1|5831.3|5825.3|3
1633101440000|2021-10-01 15:17:20|5834.3|5828.3|5831.3|5825.3|5835.8|5829.8|5831.3|5825.3|30
1633101450000|2021-10-01 15:17:30|5831.9|5825.9|5833.8|5827.8|5834.3|5828.3|5831.9|5825.9|7
1633101460000|2021-10-01 15:17:40|5832.3|5826.3|5837.3|5831.3|5837.3|5831.3|5832.3|5826.3|12
1633101470000|2021-10-01 15:17:50|5837.8|5831.8|5837.5|5831.5|5837.8|5831.8|5837|5831|9
1633101480000|2021-10-01 15:18:00|5838.3|5832.3|5840.3|5834.3|5840.3|5834.3|5838.3|5832.3|23
1633101490000|2021-10-01 15:18:10|5840.6|5834.6|5843.5|5837.5|5844.1|5838.1|5840.6|5834.6|28
1633101500000|2021-10-01 15:18:20|5843.8|5837.8|5855.9|5849.9|5855.9|5849.9|5843.6|5837.6|58
1633101510000|2021-10-01 15:18:30|5855.4|5849.4|5855.4|5849.4|5855.9|5849.9|5853.6|5847.6|44
1633101520000|2021-10-01 15:18:40|5854.9|5848.9|5850.9|5844.9|5854.9|5848.9|5850.9|5844.9|22
1633101530000|2021-10-01 15:18:50|5850.6|5844.6|5851.9|5845.9|5852.9|5846.9|5850.1|5844.1|12
1633101540000|2021-10-01 15:19:00|5853.4|5847.4|5859.9|5853.9|5863.9|5857.9|5852.9|5846.9|31
1633101550000|2021-10-01 15:19:10|5860.4|5854.4|5861.4|5855.4|5861.4|5855.4|5858.9|5852.9|6
1633101560000|2021-10-01 15:19:20|5861.6|5855.6|5860.1|5854.1|5863.7|5857.7|5860.1|5854.1|32
1633101570000|2021-10-01 15:19:30|5860.9|5854.9|5856.9|5850.9|5860.9|5854.9|5856.9|5850.9|8
1633101580000|2021-10-01 15:19:40|5854.9|5848.9|5856.9|5850.9|5856.9|5850.9|5854.9|5848.9|6
1633101590000|2021-10-01 15:19:50|5857.4|5851.4|5856.9|5850.9|5857.9|5851.9|5856.9|5850.9|2
1633101600000|2021-10-01 15:20:00|5857.4|5851.4|5862.4|5856.4|5865.9|5859.9|5857.4|5851.4|23
1633101610000|2021-10-01 15:20:10|5861.9|5855.9|5862.3|5856.3|5862.6|5856.6|5860.1|5854.1|12
1633101620000|2021-10-01 15:20:20|5862.9|5856.9|5861.9|5855.9|5864.6|5858.6|5861.9|5855.9|22
1633101630000|2021-10-01 15:20:30|5861.4|5855.4|5860.6|5854.6|5861.4|5855.4|5860.1|5854.1|6
1633101640000|2021-10-01 15:20:40|5860.9|5854.9|5861.6|5855.6|5862.4|5856.4|5860.4|5854.4|7
1633101650000|2021-10-01 15:20:50|5861.1|5855.1|5856.9|5850.9|5861.9|5855.9|5856.9|5850.9|9
1633101660000|2021-10-01 15:21:00|5857.1|5851.1|5863.7|5857.7|5863.7|5857.7|5857.1|5851.1|34
1633101670000|2021-10-01 15:21:10|5864.2|5858.2|5865.4|5859.4|5867.4|5861.4|5864.2|5858.2|11
1633101680000|2021-10-01 15:21:20|5866.9|5860.9|5863.1|5857.1|5867|5861|5862.9|5856.9|15
1633101690000|2021-10-01 15:21:30|5863.4|5857.4|5863.3|5857.3|5864.1|5858.1|5863.3|5857.3|1
1633101700000|2021-10-01 15:21:40|5864.1|5858.1|5866.7|5860.7|5866.7|5860.7|5863.8|5857.8|3
1633101710000|2021-10-01 15:21:50|5867.1|5861.1|5865.9|5859.9|5867.4|5861.4|5864.6|5858.6|30
1633101720000|2021-10-01 15:22:00|5866.4|5860.4|5860.9|5854.9|5866.4|5860.4|5860.1|5854.1|10
1633101730000|2021-10-01 15:22:10|5861.9|5855.9|5860.9|5854.9|5861.9|5855.9|5860.9|5854.9|3
1633101740000|2021-10-01 15:22:20|5860.6|5854.6|5859.1|5853.1|5860.9|5854.9|5859.1|5853.1|4
1633101750000|2021-10-01 15:22:30|5858.9|5852.9|5856.9|5850.9|5858.9|5852.9|5856.6|5850.6|29
1633101760000|2021-10-01 15:22:40|5857.9|5851.9|5856.3|5850.3|5858.9|5852.9|5856.3|5850.3|21
1633101770000|2021-10-01 15:22:50|5856|5850|5859.1|5853.1|5859.1|5853.1|5855.8|5849.8|13
1633101780000|2021-10-01 15:23:00|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|25
1633101790000|2021-10-01 15:23:10|5863.2|5857.2|5868.3|5862.3|5868.3|5862.3|5863.2|5857.2|24
1633101800000|2021-10-01 15:23:20|5867.3|5861.3|5867.9|5861.9|5868.2|5862.2|5866.9|5860.9|14
1633101810000|2021-10-01 15:23:30|5868.5|5862.5|5877.9|5871.9|5878.2|5872.2|5868.5|5862.5|69
1633101820000|2021-10-01 15:23:40|5876.9|5870.9|5874.4|5868.4|5876.9|5870.9|5873.7|5867.7|10
1633101830000|2021-10-01 15:23:50|5874.2|5868.2|5878.7|5872.7|5878.7|5872.7|5874.2|5868.2|12
1633101840000|2021-10-01 15:24:00|5879.9|5873.9|5883.1|5877.1|5885.2|5879.2|5879.9|5873.9|27
1633101850000|2021-10-01 15:24:10|5883.6|5877.6|5880.9|5874.9|5883.6|5877.6|5878.9|5872.9|38
1633101860000|2021-10-01 15:24:20|5881.1|5875.1|5880.9|5874.9|5881.9|5875.9|5878.9|5872.9|15
1633101870000|2021-10-01 15:24:30|5880.6|5874.6|5877.4|5871.4|5880.6|5874.6|5877.4|5871.4|9
1633101880000|2021-10-01 15:24:40|5877.9|5871.9|5873.9|5867.9|5879.2|5873.2|5873.9|5867.9|9
1633101890000|2021-10-01 15:24:50|5874.9|5868.9|5876.9|5870.9|5877.9|5871.9|5874.9|5868.9|10
1633101900000|2021-10-01 15:25:00|5877.7|5871.7|5872.4|5866.4|5877.7|5871.7|5869.9|5863.9|24
1633101910000|2021-10-01 15:25:10|5874.9|5868.9|5871.9|5865.9|5875.9|5869.9|5870.9|5864.9|23
1633101920000|2021-10-01 15:25:20|5870.6|5864.6|5871.4|5865.4|5871.9|5865.9|5870.6|5864.6|26
1633101930000|2021-10-01 15:25:30|5871.1|5865.1|5871.4|5865.4|5871.4|5865.4|5871.1|5865.1|3
1633101940000|2021-10-01 15:25:40|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|4
1633101950000|2021-10-01 15:25:50|5871.4|5865.4|5873.4|5867.4|5873.7|5867.7|5871.4|5865.4|3
1633101960000|2021-10-01 15:26:00|5873.7|5867.7|5869.7|5863.7|5873.7|5867.7|5868.1|5862.1|32
1633101970000|2021-10-01 15:26:10|5867.4|5861.4|5865.4|5859.4|5867.9|5861.9|5865.4|5859.4|22
1633101980000|2021-10-01 15:26:20|5864.9|5858.9|5865.4|5859.4|5867.9|5861.9|5864.9|5858.9|17
1633101990000|2021-10-01 15:26:30|5864.4|5858.4|5865.1|5859.1|5866.4|5860.4|5864.4|5858.4|15
1633102000000|2021-10-01 15:26:40|5865.9|5859.9|5858.9|5852.9|5865.9|5859.9|5857.5|5851.5|52
1633102010000|2021-10-01 15:26:50|5860.1|5854.1|5858.6|5852.6|5860.1|5854.1|5858.4|5852.4|7
1633102020000|2021-10-01 15:27:00|5859.4|5853.4|5852.1|5846.1|5859.9|5853.9|5849.6|5843.6|63
1633102030000|2021-10-01 15:27:10|5853.1|5847.1|5857.4|5851.4|5857.4|5851.4|5853.1|5847.1|9
1633102040000|2021-10-01 15:27:20|5855.9|5849.9|5853.7|5847.7|5855.9|5849.9|5853.7|5847.7|10
1633102050000|2021-10-01 15:27:30|5851.9|5845.9|5853.9|5847.9|5853.9|5847.9|5851.9|5845.9|12
1633102060000|2021-10-01 15:27:40|5853.7|5847.7|5853.4|5847.4|5856.9|5850.9|5853.4|5847.4|23
1633102070000|2021-10-01 15:27:50|5853.7|5847.7|5853.1|5847.1|5853.9|5847.9|5852.8|5846.8|3
1633102080000|2021-10-01 15:28:00|5853.9|5847.9|5856.4|5850.4|5857.9|5851.9|5853.9|5847.9|13
1633102090000|2021-10-01 15:28:10|5856.6|5850.6|5855.4|5849.4|5856.9|5850.9|5853.9|5847.9|7
1633102100000|2021-10-01 15:28:20|5855.7|5849.7|5856.4|5850.4|5856.9|5850.9|5854.9|5848.9|8
1633102110000|2021-10-01 15:28:30|5857.4|5851.4|5855.9|5849.9|5857.4|5851.4|5855.9|5849.9|11
1633102120000|2021-10-01 15:28:40|5856.4|5850.4|5854.9|5848.9|5856.9|5850.9|5854.4|5848.4|17
1633102130000|2021-10-01 15:28:50|5855.9|5849.9|5854.4|5848.4|5855.9|5849.9|5854.4|5848.4|0
1633102140000|2021-10-01 15:29:00|5854.9|5848.9|5854.9|5848.9|5855.9|5849.9|5854.4|5848.4|6
1633102150000|2021-10-01 15:29:10|5854.4|5848.4|5854.4|5848.4|5854.7|5848.7|5854.4|5848.4|1
1633102160000|2021-10-01 15:29:20|5853.1|5847.1|5850.9|5844.9|5853.4|5847.4|5850.6|5844.6|5
1633102170000|2021-10-01 15:29:30|5850.6|5844.6|5852.9|5846.9|5853.4|5847.4|5850.4|5844.4|2
1633102180000|2021-10-01 15:29:40|5854.4|5848.4|5849.9|5843.9|5854.7|5848.7|5849.9|5843.9|9
1633102190000|2021-10-01 15:29:50|5850.9|5844.9|5850.9|5844.9|5851.2|5845.2|5850.9|5844.9|5
1633102200000|2021-10-01 15:30:00|5850.4|5844.4|5851.9|5845.9|5853.2|5847.2|5850.4|5844.4|11
1633102210000|2021-10-01 15:30:10|5852.4|5846.4|5856.9|5850.9|5856.9|5850.9|5852.4|5846.4|14
1633102220000|2021-10-01 15:30:20|5856.7|5850.7|5853.9|5847.9|5856.7|5850.7|5853.4|5847.4|6
1633102230000|2021-10-01 15:30:30|5853.6|5847.6|5853.9|5847.9|5853.9|5847.9|5853.6|5847.6|1
1633102240000|2021-10-01 15:30:40|5854.9|5848.9|5855.7|5849.7|5856.4|5850.4|5854.7|5848.7|12
1633102250000|2021-10-01 15:30:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5854.4|5848.4|6
1633102260000|2021-10-01 15:31:00|5855.7|5849.7|5848.4|5842.4|5855.7|5849.7|5848.4|5842.4|15
1633102270000|2021-10-01 15:31:10|5848.7|5842.7|5848.9|5842.9|5848.9|5842.9|5847.4|5841.4|8
1633102280000|2021-10-01 15:31:20|5848.7|5842.7|5848.9|5842.9|5848.9|5842.9|5848.4|5842.4|2
1633102290000|2021-10-01 15:31:30|5849.9|5843.9|5848.1|5842.1|5849.9|5843.9|5847.9|5841.9|21
1633102300000|2021-10-01 15:31:40|5847.6|5841.6|5847.3|5841.3|5847.6|5841.6|5847.1|5841.1|2
1633102310000|2021-10-01 15:31:50|5848.6|5842.6|5851.1|5845.1|5851.1|5845.1|5848.6|5842.6|13
1633102320000|2021-10-01 15:32:00|5850.3|5844.3|5856.6|5850.6|5856.9|5850.9|5850.3|5844.3|24
1633102330000|2021-10-01 15:32:10|5856.4|5850.4|5856.4|5850.4|5856.7|5850.7|5855.9|5849.9|8
1633102340000|2021-10-01 15:32:20|5856.7|5850.7|5855.3|5849.3|5857|5851|5854.6|5848.6|26
1633102350000|2021-10-01 15:32:30|5855.6|5849.6|5854.5|5848.5|5856.1|5850.1|5854.4|5848.4|16
1633102360000|2021-10-01 15:32:40|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5855.3|5849.3|14
1633102370000|2021-10-01 15:32:50|5856.6|5850.6|5857.3|5851.3|5858.3|5852.3|5856.6|5850.6|19
1633102380000|2021-10-01 15:33:00|5855.5|5849.5|5850.3|5844.3|5855.5|5849.5|5848.8|5842.8|41
1633102390000|2021-10-01 15:33:10|5850.6|5844.6|5852.3|5846.3|5852.6|5846.6|5850.6|5844.6|4
1633102400000|2021-10-01 15:33:20|5852.6|5846.6|5853.3|5847.3|5853.3|5847.3|5852.3|5846.3|7
1633102410000|2021-10-01 15:33:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|7
1633102420000|2021-10-01 15:33:40|5853.6|5847.6|5852.8|5846.8|5853.6|5847.6|5852.5|5846.5|9
1633102430000|2021-10-01 15:33:50|5853.1|5847.1|5857.6|5851.6|5857.6|5851.6|5852.8|5846.8|8
1633102440000|2021-10-01 15:34:00|5859.3|5853.3|5856.5|5850.5|5860.3|5854.3|5856.5|5850.5|13
1633102450000|2021-10-01 15:34:10|5857.3|5851.3|5860.3|5854.3|5860.3|5854.3|5857.3|5851.3|3
1633102460000|2021-10-01 15:34:20|5860.6|5854.6|5859.3|5853.3|5860.6|5854.6|5858.6|5852.6|8
1633102470000|2021-10-01 15:34:30|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|17
1633102480000|2021-10-01 15:34:40|5857.8|5851.8|5857.9|5851.9|5860.1|5854.1|5857.8|5851.8|8
1633102490000|2021-10-01 15:34:50|5858.4|5852.4|5856.9|5850.9|5859.9|5853.9|5856.4|5850.4|8
1633102500000|2021-10-01 15:35:00|5856.6|5850.6|5859.9|5853.9|5859.9|5853.9|5856.1|5850.1|4
1633102510000|2021-10-01 15:35:10|5859.7|5853.7|5859.9|5853.9|5859.9|5853.9|5858.4|5852.4|10
1633102520000|2021-10-01 15:35:20|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|3
1633102530000|2021-10-01 15:35:30|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|1
1633102540000|2021-10-01 15:35:40|5858.4|5852.4|5855.1|5849.1|5858.4|5852.4|5855.1|5849.1|11
1633102550000|2021-10-01 15:35:50|5854.9|5848.9|5854.4|5848.4|5854.9|5848.9|5853.4|5847.4|3
1633102560000|2021-10-01 15:36:00|5854.7|5848.7|5855.9|5849.9|5855.9|5849.9|5854.4|5848.4|5
1633102570000|2021-10-01 15:36:10|5855.7|5849.7|5855.2|5849.2|5856.9|5850.9|5855.2|5849.2|20
1633102580000|2021-10-01 15:36:20|5855.4|5849.4|5853.7|5847.7|5855.4|5849.4|5853.7|5847.7|5
1633102590000|2021-10-01 15:36:30|5852.9|5846.9|5856.7|5850.7|5856.7|5850.7|5852.9|5846.9|12
1633102600000|2021-10-01 15:36:40|5856.9|5850.9|5856.4|5850.4|5856.9|5850.9|5855.9|5849.9|11
1633102610000|2021-10-01 15:36:50|5856.2|5850.2|5855.9|5849.9|5856.2|5850.2|5853.9|5847.9|9
1633102620000|2021-10-01 15:37:00|5855.1|5849.1|5852.9|5846.9|5855.9|5849.9|5852.2|5846.2|4
1633102630000|2021-10-01 15:37:10|5852.4|5846.4|5851.7|5845.7|5852.9|5846.9|5850.2|5844.2|10
1633102640000|2021-10-01 15:37:20|||||||||4
1633102650000|2021-10-01 15:37:30|5851.2|5845.2|5852.9|5846.9|5852.9|5846.9|5851.2|5845.2|3
1633102660000|2021-10-01 15:37:40|5852.2|5846.2|5852.9|5846.9|5853.4|5847.4|5851.4|5845.4|6
1633102670000|2021-10-01 15:37:50|5851.4|5845.4|5849.9|5843.9|5851.4|5845.4|5849.4|5843.4|7
1633102680000|2021-10-01 15:38:00|5849|5843|5849.4|5843.4|5850.9|5844.9|5848.4|5842.4|21
1633102690000|2021-10-01 15:38:10|5849.1|5843.1|5849.9|5843.9|5849.9|5843.9|5849.1|5843.1|9
1633102700000|2021-10-01 15:38:20|5848.9|5842.9|5851.1|5845.1|5851.1|5845.1|5848.9|5842.9|9
1633102710000|2021-10-01 15:38:30|5850.9|5844.9|5852.9|5846.9|5852.9|5846.9|5850.9|5844.9|1
1633102720000|2021-10-01 15:38:40|5852.7|5846.7|5852.2|5846.2|5852.9|5846.9|5852.2|5846.2|0
1633102730000|2021-10-01 15:38:50|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|1
1633102740000|2021-10-01 15:39:00|5849.9|5843.9|5847.7|5841.7|5849.9|5843.9|5847.4|5841.4|18
1633102750000|2021-10-01 15:39:10|5847.3|5841.3|5848.6|5842.6|5848.6|5842.6|5847.1|5841.1|4
1633102760000|2021-10-01 15:39:20|5849.1|5843.1|5848.8|5842.8|5849.1|5843.1|5848.8|5842.8|1
1633102770000|2021-10-01 15:39:30|5848.6|5842.6|5848.3|5842.3|5849.3|5843.3|5847.1|5841.1|2
1633102780000|2021-10-01 15:39:40|5847.6|5841.6|5848.6|5842.6|5849.3|5843.3|5847.6|5841.6|2
1633102790000|2021-10-01 15:39:50|5849.1|5843.1|5844.1|5838.1|5849.6|5843.6|5844.1|5838.1|7
1633102800000|2021-10-01 15:40:00|5844.8|5838.8|5845.8|5839.8|5848.1|5842.1|5844.6|5838.6|15
1633102810000|2021-10-01 15:40:10|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5845.8|5839.8|2
1633102820000|2021-10-01 15:40:20|5845.3|5839.3|5839.8|5833.8|5845.8|5839.8|5839.8|5833.8|3
1633102830000|2021-10-01 15:40:30|5838.5|5832.5|5839.3|5833.3|5840.6|5834.6|5837.8|5831.8|10
1633102840000|2021-10-01 15:40:40|5838.8|5832.8|5840.3|5834.3|5840.8|5834.8|5838.8|5832.8|5
1633102850000|2021-10-01 15:40:50|5840.1|5834.1|5842.3|5836.3|5842.3|5836.3|5840.1|5834.1|4
1633102860000|2021-10-01 15:41:00|5842|5836|5840.1|5834.1|5843.1|5837.1|5839.5|5833.5|7
1633102870000|2021-10-01 15:41:10|5840.7|5834.7|5840.6|5834.6|5841.9|5835.9|5840.2|5834.2|0
1633102880000|2021-10-01 15:41:20|5840.9|5834.9|5842.9|5836.9|5844.4|5838.4|5840.9|5834.9|15
1633102890000|2021-10-01 15:41:30|5841.4|5835.4|5840.9|5834.9|5842.4|5836.4|5840.7|5834.7|6
1633102900000|2021-10-01 15:41:40|5840.7|5834.7|5838.9|5832.9|5840.7|5834.7|5838.9|5832.9|5
1633102910000|2021-10-01 15:41:50|5837.4|5831.4|5838.7|5832.7|5838.7|5832.7|5835.9|5829.9|12
1633102920000|2021-10-01 15:42:00|5839.7|5833.7|5840.9|5834.9|5840.9|5834.9|5839.7|5833.7|5
1633102930000|2021-10-01 15:42:10|5840.4|5834.4|5836.1|5830.1|5840.9|5834.9|5835.4|5829.4|10
1633102940000|2021-10-01 15:42:20|5835.9|5829.9|5837.9|5831.9|5837.9|5831.9|5835.4|5829.4|7
1633102950000|2021-10-01 15:42:30|5837.7|5831.7|5840.4|5834.4|5842.4|5836.4|5837.4|5831.4|6
1633102960000|2021-10-01 15:42:40|5840.1|5834.1|5841.7|5835.7|5841.9|5835.9|5839.9|5833.9|7
1633102970000|2021-10-01 15:42:50|5842.7|5836.7|5843.5|5837.5|5844.9|5838.9|5842.7|5836.7|18
1633102980000|2021-10-01 15:43:00|5845|5839|5850.5|5844.5|5851.5|5845.5|5845|5839|20
1633102990000|2021-10-01 15:43:10|5852|5846|5851|5845|5852|5846|5850|5844|23
1633103000000|2021-10-01 15:43:20|5852|5846|5852|5846|5852.5|5846.5|5851.5|5845.5|20
1633103010000|2021-10-01 15:43:30|5853|5847|5853|5847|5853.2|5847.2|5853|5847|7
1633103020000|2021-10-01 15:43:40|5851.5|5845.5|5851.3|5845.3|5852.8|5846.8|5851.3|5845.3|9
1633103030000|2021-10-01 15:43:50|5850.5|5844.5|5850.3|5844.3|5850.5|5844.5|5850.2|5844.2|1
1633103040000|2021-10-01 15:44:00|5850.5|5844.5|5855|5849|5855|5849|5850.5|5844.5|11
1633103050000|2021-10-01 15:44:10|5854.8|5848.8|5854.1|5848.1|5855|5849|5853.3|5847.3|17
1633103060000|2021-10-01 15:44:20|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|1
1633103070000|2021-10-01 15:44:30|5855|5849|5859.5|5853.5|5859.5|5853.5|5855|5849|11
1633103080000|2021-10-01 15:44:40|5860|5854|5858.1|5852.1|5860|5854|5858.1|5852.1|5
1633103090000|2021-10-01 15:44:50|||||||||2
1633103100000|2021-10-01 15:45:00|5857.8|5851.8|5860|5854|5861.6|5855.6|5857.8|5851.8|17
1633103110000|2021-10-01 15:45:10|5860.3|5854.3|5860.6|5854.6|5862.6|5856.6|5860.3|5854.3|6
1633103120000|2021-10-01 15:45:20|5864|5858|5863.6|5857.6|5864.1|5858.1|5863.5|5857.5|26
1633103130000|2021-10-01 15:45:30|5863.1|5857.1|5866.1|5860.1|5866.1|5860.1|5863.1|5857.1|31
1633103140000|2021-10-01 15:45:40|5864.3|5858.3|5862.1|5856.1|5864.3|5858.3|5862|5856|8
1633103150000|2021-10-01 15:45:50|5862.3|5856.3|5864.1|5858.1|5864.1|5858.1|5862|5856|5
1633103160000|2021-10-01 15:46:00|5864|5858|5862.1|5856.1|5864|5858|5862|5856|3
1633103170000|2021-10-01 15:46:10|5862.5|5856.5|5862.6|5856.6|5862.6|5856.6|5862|5856|2
1633103180000|2021-10-01 15:46:20|5861.6|5855.6|5859.1|5853.1|5861.6|5855.6|5859.1|5853.1|4
1633103190000|2021-10-01 15:46:30|5859.6|5853.6|5860.1|5854.1|5860.5|5854.5|5859.1|5853.1|2
1633103200000|2021-10-01 15:46:40|5860.5|5854.5|5859|5853|5860.6|5854.6|5859|5853|2
1633103210000|2021-10-01 15:46:50|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1633103220000|2021-10-01 15:47:00|5858.8|5852.8|5862.1|5856.1|5862.1|5856.1|5858.8|5852.8|4
1633103230000|2021-10-01 15:47:10|5861.1|5855.1|5862.1|5856.1|5863.1|5857.1|5861.1|5855.1|2
1633103240000|2021-10-01 15:47:20|5862.6|5856.6|5862.6|5856.6|5863.5|5857.5|5862.6|5856.6|9
1633103250000|2021-10-01 15:47:30|5863.1|5857.1|5864.1|5858.1|5864.1|5858.1|5863.1|5857.1|1
1633103260000|2021-10-01 15:47:40|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1633103270000|2021-10-01 15:47:50|5864|5858|5865.6|5859.6|5865.6|5859.6|5863.6|5857.6|13
1633103280000|2021-10-01 15:48:00|5865.1|5859.1|5859.8|5853.8|5865.1|5859.1|5859|5853|35
1633103290000|2021-10-01 15:48:10|5859.3|5853.3|5855.2|5849.2|5859.3|5853.3|5855.2|5849.2|10
1633103300000|2021-10-01 15:48:20|5855.5|5849.5|5854.5|5848.5|5856.3|5850.3|5854.5|5848.5|1
1633103310000|2021-10-01 15:48:30|5853.6|5847.6|5855.5|5849.5|5855.5|5849.5|5853|5847|7
1633103320000|2021-10-01 15:48:40|5855|5849|5852.5|5846.5|5855.5|5849.5|5849.5|5843.5|6
1633103330000|2021-10-01 15:48:50|5853.5|5847.5|5853.5|5847.5|5853.8|5847.8|5852.5|5846.5|2
1633103340000|2021-10-01 15:49:00|5853.8|5847.8|5858|5852|5858|5852|5853.8|5847.8|11
1633103350000|2021-10-01 15:49:10|5859|5853|5861.5|5855.5|5862|5856|5859|5853|4
1633103360000|2021-10-01 15:49:20|5860.8|5854.8|5861.5|5855.5|5861.5|5855.5|5860.8|5854.8|12
1633103380000|2021-10-01 15:49:40|5860.2|5854.2|5857.5|5851.5|5860.2|5854.2|5857.5|5851.5|3
1633103390000|2021-10-01 15:49:50|5857.2|5851.2|5854.5|5848.5|5857.2|5851.2|5854.5|5848.5|3
1633103400000|2021-10-01 15:50:00|5855.5|5849.5|5857|5851|5857|5851|5855.5|5849.5|7
1633103410000|2021-10-01 15:50:10|5858|5852|5859|5853|5859|5853|5858|5852|20
1633103420000|2021-10-01 15:50:20|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5858.5|5852.5|44
1633103440000|2021-10-01 15:50:40|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.2|5852.2|6
1633103450000|2021-10-01 15:50:50|5858.2|5852.2|5857|5851|5858.5|5852.5|5857|5851|3
1633103460000|2021-10-01 15:51:00|5857.5|5851.5|5856|5850|5857.5|5851.5|5856|5850|4
1633103470000|2021-10-01 15:51:10|5855.3|5849.3|5855.5|5849.5|5856|5850|5855|5849|7
1633103480000|2021-10-01 15:51:20|5855.2|5849.2|5853.5|5847.5|5855.2|5849.2|5853.2|5847.2|3
1633103490000|2021-10-01 15:51:30|5852.2|5846.2|5854.5|5848.5|5854.5|5848.5|5850.5|5844.5|7
1633103500000|2021-10-01 15:51:40|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1633103520000|2021-10-01 15:52:00|5859.5|5853.5|5864.6|5858.6|5864.6|5858.6|5859.5|5853.5|63
1633103530000|2021-10-01 15:52:10|5866.1|5860.1|5867.1|5861.1|5867.1|5861.1|5866.1|5860.1|4
1633103540000|2021-10-01 15:52:20|||||||||1
1633103550000|2021-10-01 15:52:30|5866.8|5860.8|5866.1|5860.1|5866.8|5860.8|5865.6|5859.6|1
1633103560000|2021-10-01 15:52:40|5866.6|5860.6|5869.1|5863.1|5869.1|5863.1|5866.1|5860.1|8
1633103570000|2021-10-01 15:52:50|5869|5863|5868.5|5862.5|5869|5863|5868|5862|2
1633103580000|2021-10-01 15:53:00|5868.6|5862.6|5870.1|5864.1|5871.1|5865.1|5868.6|5862.6|14
1633103590000|2021-10-01 15:53:10|5872.1|5866.1|5872.8|5866.8|5873.1|5867.1|5870.1|5864.1|7
1633103600000|2021-10-01 15:53:20|5873.1|5867.1|5877.6|5871.6|5878.6|5872.6|5873.1|5867.1|8
1633103610000|2021-10-01 15:53:30|5877|5871|5876.1|5870.1|5877|5871|5874.1|5868.1|11
1633103620000|2021-10-01 15:53:40|5875.6|5869.6|5874.6|5868.6|5875.6|5869.6|5874.6|5868.6|5
1633103630000|2021-10-01 15:53:50|5874.3|5868.3|5874|5868|5874.3|5868.3|5874|5868|4
1633103640000|2021-10-01 15:54:00|5874.1|5868.1|5874.1|5868.1|5874.5|5868.5|5874|5868|5
1633103650000|2021-10-01 15:54:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5
1633103660000|2021-10-01 15:54:20|5872.8|5866.8|5870.1|5864.1|5872.8|5866.8|5870.1|5864.1|5
1633103670000|2021-10-01 15:54:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|1
1633103680000|2021-10-01 15:54:40|5870.6|5864.6|5870.1|5864.1|5870.6|5864.6|5869.1|5863.1|6
1633103690000|2021-10-01 15:54:50|5870.8|5864.8|5872.6|5866.6|5872.6|5866.6|5870.8|5864.8|6
1633103700000|2021-10-01 15:55:00|5872.1|5866.1|5871.1|5865.1|5872.1|5866.1|5870.1|5864.1|6
1633103710000|2021-10-01 15:55:10|5871.5|5865.5|5873.5|5867.5|5873.6|5867.6|5871.5|5865.5|6
1633103720000|2021-10-01 15:55:20|5873|5867|5872|5866|5873|5867|5871.3|5865.3|7
1633103730000|2021-10-01 15:55:30|5870.5|5864.5|5869.6|5863.6|5870.5|5864.5|5869.6|5863.6|4
1633103740000|2021-10-01 15:55:40|5870|5864|5871.1|5865.1|5871.1|5865.1|5870|5864|3
1633103750000|2021-10-01 15:55:50|5870.8|5864.8|5872.1|5866.1|5872.1|5866.1|5870|5864|8
1633103760000|2021-10-01 15:56:00|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872|5866|5
1633103770000|2021-10-01 15:56:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5872.6|5866.6|84
1633103780000|2021-10-01 15:56:20|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.1|5864.1|5
1633103790000|2021-10-01 15:56:30|5870.8|5864.8|5870.6|5864.6|5872.1|5866.1|5870.6|5864.6|19
1633103800000|2021-10-01 15:56:40|||||||||3
1633103810000|2021-10-01 15:56:50|5870.5|5864.5|5869.1|5863.1|5870.5|5864.5|5869|5863|4
1633103820000|2021-10-01 15:57:00|5869.5|5863.5|5870|5864|5870.5|5864.5|5869.5|5863.5|5
1633103830000|2021-10-01 15:57:10|5867.5|5861.5|5869|5863|5869|5863|5867|5861|4
1633103840000|2021-10-01 15:57:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5867|5861|8
1633103850000|2021-10-01 15:57:30|5868.5|5862.5|5870|5864|5870.1|5864.1|5868.5|5862.5|3
1633103860000|2021-10-01 15:57:40|5869.6|5863.6|5869.1|5863.1|5870|5864|5869|5863|4
1633103870000|2021-10-01 15:57:50|5868.5|5862.5|5869.1|5863.1|5869.1|5863.1|5867.5|5861.5|7
1633103880000|2021-10-01 15:58:00|5869.5|5863.5|5867.1|5861.1|5870|5864|5867.1|5861.1|11
1633103890000|2021-10-01 15:58:10|5868|5862|5869.1|5863.1|5869.1|5863.1|5868|5862|5
1633103900000|2021-10-01 15:58:20|5869.5|5863.5|5869.1|5863.1|5869.5|5863.5|5869.1|5863.1|1
1633103910000|2021-10-01 15:58:30|5869.5|5863.5|5870|5864|5870|5864|5868.1|5862.1|35
1633103920000|2021-10-01 15:58:40|5869|5863|5870.1|5864.1|5871|5865|5869|5863|12
1633103930000|2021-10-01 15:58:50|5870|5864|5870.6|5864.6|5872.1|5866.1|5870|5864|12
1633103940000|2021-10-01 15:59:00|5870.1|5864.1|5871.6|5865.6|5871.6|5865.6|5870.1|5864.1|1
1633103950000|2021-10-01 15:59:10|5872|5866|5871.5|5865.5|5873.1|5867.1|5871|5865|17
1633103960000|2021-10-01 15:59:20|5871|5865|5868.1|5862.1|5871|5865|5868.1|5862.1|23
1633103970000|2021-10-01 15:59:30|5868.6|5862.6|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|4
1633103980000|2021-10-01 15:59:40|5868.6|5862.6|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|2
1633103990000|2021-10-01 15:59:50|||||||||1
1633104000000|2021-10-01 16:00:00|5868.6|5862.6|5876|5870|5876|5870|5868.6|5862.6|9
1633104010000|2021-10-01 16:00:10|5875.5|5869.5|5877.6|5871.6|5878|5872|5875.5|5869.5|6
1633104020000|2021-10-01 16:00:20|5878|5872|5878.1|5872.1|5878.1|5872.1|5877.6|5871.6|5
1633104030000|2021-10-01 16:00:30|5878.3|5872.3|5879.1|5873.1|5879.1|5873.1|5878.3|5872.3|5
1633104040000|2021-10-01 16:00:40|5878.8|5872.8|5879.1|5873.1|5879.1|5873.1|5878.6|5872.6|7
1633104050000|2021-10-01 16:00:50|5878.8|5872.8|5882|5876|5882.1|5876.1|5878.8|5872.8|14
1633104060000|2021-10-01 16:01:00|5882.1|5876.1|5883.6|5877.6|5886.1|5880.1|5882.1|5876.1|38
1633104070000|2021-10-01 16:01:10|5884|5878|5886.1|5880.1|5886.1|5880.1|5884|5878|10
1633104080000|2021-10-01 16:01:20|5885.3|5879.3|5883.1|5877.1|5885.3|5879.3|5883.1|5877.1|4
1633104100000|2021-10-01 16:01:40|5882.8|5876.8|5882.1|5876.1|5883.1|5877.1|5881.3|5875.3|8
1633104110000|2021-10-01 16:01:50|5882.6|5876.6|5882.3|5876.3|5882.6|5876.6|5882.3|5876.3|1
1633104120000|2021-10-01 16:02:00|5882.6|5876.6|5879.6|5873.6|5882.6|5876.6|5879.6|5873.6|4
1633104130000|2021-10-01 16:02:10|5879.8|5873.8|5880.1|5874.1|5880.5|5874.5|5879.8|5873.8|1
1633104140000|2021-10-01 16:02:20|5879.8|5873.8|5880|5874|5880|5874|5879.8|5873.8|2
1633104150000|2021-10-01 16:02:30|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|1
1633104160000|2021-10-01 16:02:40|5880|5874|5879.8|5873.8|5881.3|5875.3|5879.8|5873.8|18
1633104170000|2021-10-01 16:02:50|5878.3|5872.3|5876.8|5870.8|5878.3|5872.3|5876.8|5870.8|5
1633104180000|2021-10-01 16:03:00|5876.3|5870.3|5878.3|5872.3|5878.3|5872.3|5876.3|5870.3|4
1633104190000|2021-10-01 16:03:10|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5878.8|5872.8|3
1633104200000|2021-10-01 16:03:20|5879.1|5873.1|5878.8|5872.8|5879.1|5873.1|5878.8|5872.8|1
1633104210000|2021-10-01 16:03:30|5879.1|5873.1|5879.8|5873.8|5880.6|5874.6|5879.1|5873.1|6
1633104220000|2021-10-01 16:03:40|5879.4|5873.4|5877.8|5871.8|5879.4|5873.4|5877.8|5871.8|5
1633104230000|2021-10-01 16:03:50|5877.5|5871.5|5878.3|5872.3|5878.3|5872.3|5877.3|5871.3|3
1633104240000|2021-10-01 16:04:00|5878.1|5872.1|5878.8|5872.8|5878.8|5872.8|5877.8|5871.8|1
1633104250000|2021-10-01 16:04:10|5878.6|5872.6|5879.4|5873.4|5879.4|5873.4|5875.6|5869.6|55
1633104260000|2021-10-01 16:04:20|5879.6|5873.6|5878.8|5872.8|5880.6|5874.6|5878.8|5872.8|1
1633104270000|2021-10-01 16:04:30|5879|5873|5878.8|5872.8|5879.8|5873.8|5878.8|5872.8|2
1633104280000|2021-10-01 16:04:40|5879|5873|5878.8|5872.8|5879.3|5873.3|5876.8|5870.8|10
1633104290000|2021-10-01 16:04:50|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5878.8|5872.8|4
1633104300000|2021-10-01 16:05:00|5880.6|5874.6|5882.3|5876.3|5882.4|5876.4|5880.6|5874.6|7
1633104310000|2021-10-01 16:05:10|5881.8|5875.8|5882.4|5876.4|5882.6|5876.6|5881.3|5875.3|25
1633104320000|2021-10-01 16:05:20|5882.1|5876.1|5880.4|5874.4|5882.1|5876.1|5880.4|5874.4|5
1633104330000|2021-10-01 16:05:30|5880.1|5874.1|5879.4|5873.4|5880.1|5874.1|5879.1|5873.1|1
1633104340000|2021-10-01 16:05:40|5879.2|5873.2|5877.8|5871.8|5879.2|5873.2|5876.8|5870.8|17
1633104350000|2021-10-01 16:05:50|5878.8|5872.8|5880.3|5874.3|5880.6|5874.6|5878.8|5872.8|8
1633104360000|2021-10-01 16:06:00|5880.6|5874.6|5881.8|5875.8|5881.8|5875.8|5880.6|5874.6|25
1633104370000|2021-10-01 16:06:10|||||||||46
1633104380000|2021-10-01 16:06:20|5879.3|5873.3|5880.8|5874.8|5880.8|5874.8|5879.3|5873.3|12
1633104390000|2021-10-01 16:06:30|5881|5875|5881.6|5875.6|5881.8|5875.8|5881|5875|1
1633104400000|2021-10-01 16:06:40|5882.3|5876.3|5882.9|5876.9|5883.7|5877.7|5882.3|5876.3|5
1633104410000|2021-10-01 16:06:50|5881.4|5875.4|5880.2|5874.2|5881.4|5875.4|5879.9|5873.9|23
1633104420000|2021-10-01 16:07:00|5880.9|5874.9|5883.2|5877.2|5883.4|5877.4|5880.9|5874.9|16
1633104430000|2021-10-01 16:07:10|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|17
1633104440000|2021-10-01 16:07:20|5880.9|5874.9|5881.4|5875.4|5881.4|5875.4|5880.9|5874.9|5
1633104450000|2021-10-01 16:07:30|5881|5875|5881.2|5875.2|5881.2|5875.2|5881|5875|1
1633104460000|2021-10-01 16:07:40|5880.9|5874.9|5880.4|5874.4|5880.9|5874.9|5879.9|5873.9|3
1633104470000|2021-10-01 16:07:50|5880.2|5874.2|5879.9|5873.9|5880.2|5874.2|5879.9|5873.9|2
1633104480000|2021-10-01 16:08:00|5877.2|5871.2|5877.9|5871.9|5877.9|5871.9|5877.2|5871.2|1
1633104490000|2021-10-01 16:08:10|5878.9|5872.9|5879.9|5873.9|5879.9|5873.9|5878.9|5872.9|17
1633104500000|2021-10-01 16:08:20|5880.2|5874.2|5882.7|5876.7|5882.7|5876.7|5879.9|5873.9|14
1633104510000|2021-10-01 16:08:30|5882.9|5876.9|5879.9|5873.9|5883.9|5877.9|5879.4|5872.9|73
1633104520000|2021-10-01 16:08:40|5880.2|5874.2|5873.4|5867.4|5880.2|5874.2|5872.9|5866.9|14
1633104530000|2021-10-01 16:08:50|5873.7|5867.7|5875.1|5869.1|5875.4|5869.4|5873.7|5867.7|15
1633104540000|2021-10-01 16:09:00|5874.9|5868.9|5876.4|5870.4|5876.4|5870.4|5874.4|5868.4|11
1633104550000|2021-10-01 16:09:10|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|3
1633104560000|2021-10-01 16:09:20|5876.9|5870.9|5874.4|5868.4|5876.9|5870.9|5874.1|5868.1|7
1633104580000|2021-10-01 16:09:40|5874.7|5868.7|5874.4|5868.4|5875.9|5869.9|5874.4|5868.4|9
1633104590000|2021-10-01 16:09:50|||||||||1
1633104600000|2021-10-01 16:10:00|5874.9|5868.9|5874.9|5868.9|5876.4|5870.4|5874.9|5868.9|5
1633104610000|2021-10-01 16:10:10|5875.9|5869.9|5877.9|5871.9|5878.2|5872.2|5875.9|5869.9|12
1633104620000|2021-10-01 16:10:20|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5877.9|5871.9|7
1633104630000|2021-10-01 16:10:30|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5877.9|5871.9|5
1633104640000|2021-10-01 16:10:40|5879.3|5873.3|5874.4|5868.4|5879.9|5873.9|5874.4|5868.4|41
1633104650000|2021-10-01 16:10:50|||||||||2
1633104660000|2021-10-01 16:11:00|5874.7|5868.7|5871.9|5865.9|5874.7|5868.7|5871.9|5865.9|7
1633104670000|2021-10-01 16:11:10|5872.4|5866.4|5872.4|5866.4|5872.9|5866.9|5871.9|5865.9|4
1633104680000|2021-10-01 16:11:20|5872.6|5866.6|5872.9|5866.9|5872.9|5866.9|5872.6|5866.6|2
1633104690000|2021-10-01 16:11:30|5872.4|5866.4|5870.9|5864.9|5872.4|5866.4|5870.9|5864.9|4
1633104700000|2021-10-01 16:11:40|5868.9|5862.9|5868.1|5862.1|5868.9|5862.9|5868.1|5862.1|1
1633104710000|2021-10-01 16:11:50|5870.1|5864.1|5868.9|5862.9|5870.1|5864.1|5868.6|5862.6|5
1633104720000|2021-10-01 16:12:00|5868.6|5862.6|5868.4|5862.4|5868.6|5862.6|5865.9|5859.9|13
1633104730000|2021-10-01 16:12:10|5868.1|5862.1|5870.3|5864.3|5871.1|5865.1|5865.1|5859.1|52
1633104740000|2021-10-01 16:12:20|5870.8|5864.8|5871.8|5865.8|5871.8|5865.8|5870.8|5864.8|5
1633104750000|2021-10-01 16:12:30|5869.8|5863.8|5871.3|5865.3|5871.3|5865.3|5869.8|5863.8|7
1633104760000|2021-10-01 16:12:40|5872.3|5866.3|5869.1|5863.1|5872.3|5866.3|5868.8|5862.8|8
1633104770000|2021-10-01 16:12:50|5869.3|5863.3|5867.8|5861.8|5869.3|5863.3|5867.8|5861.8|3
1633104780000|2021-10-01 16:13:00|5868.1|5862.1|5869.3|5863.3|5869.3|5863.3|5868.1|5862.1|0
1633104790000|2021-10-01 16:13:10|5869|5863|5863.3|5857.3|5869|5863|5862.8|5856.8|10
1633104800000|2021-10-01 16:13:20|5863.5|5857.5|5864.8|5858.8|5866|5860|5863.5|5857.5|8
1633104810000|2021-10-01 16:13:30|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|0
1633104820000|2021-10-01 16:13:40|5866.3|5860.3|5867.3|5861.3|5867.8|5861.8|5866.3|5860.3|9
1633104830000|2021-10-01 16:13:50|5868.3|5862.3|5866.5|5860.5|5868.3|5862.3|5866.5|5860.5|11
1633104840000|2021-10-01 16:14:00|5867|5861|5864.8|5858.8|5867|5861|5863.8|5857.8|34
1633104850000|2021-10-01 16:14:10|5864.3|5858.3|5864.8|5858.8|5864.8|5858.8|5864.3|5858.3|11
1633104860000|2021-10-01 16:14:20|5865.3|5859.3|5864.8|5858.8|5865.3|5859.3|5864.8|5858.8|2
1633104870000|2021-10-01 16:14:30|5864.5|5858.5|5862.8|5856.8|5864.5|5858.5|5862.8|5856.8|1
1633104880000|2021-10-01 16:14:40|5861.8|5855.8|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|5
1633104890000|2021-10-01 16:14:50|5863.3|5857.3|5865.8|5859.8|5865.8|5859.8|5863.3|5857.3|2
1633104900000|2021-10-01 16:15:00|5866.1|5860.1|5868.8|5862.8|5868.8|5862.8|5866.1|5860.1|3
1633104910000|2021-10-01 16:15:10|5869.1|5863.1|5872|5866|5872.8|5866.8|5869.1|5863.1|28
1633104920000|2021-10-01 16:15:20|5872.3|5866.3|5872.8|5866.8|5872.8|5866.8|5872.3|5866.3|4
1633104930000|2021-10-01 16:15:30|5872|5866|5872.3|5866.3|5872.3|5866.3|5872|5866|3
1633104940000|2021-10-01 16:15:40|5872|5866|5872.5|5866.5|5872.5|5866.5|5871.5|5865.5|7
1633104950000|2021-10-01 16:15:50|5872.3|5866.3|5873.3|5867.3|5873.8|5867.8|5872.3|5866.3|3
1633104960000|2021-10-01 16:16:00|5873|5867|5868.8|5862.8|5873.3|5867.3|5868.8|5862.8|14
1633104970000|2021-10-01 16:16:10|5867.8|5861.8|5868.8|5862.8|5868.8|5862.8|5867.8|5861.8|10
1633104980000|2021-10-01 16:16:20|5868.5|5862.5|5868.3|5862.3|5868.5|5862.5|5868.3|5862.3|1
1633104990000|2021-10-01 16:16:30|5866.5|5860.5|5865.8|5859.8|5866.5|5860.5|5865.3|5859.3|11
1633105000000|2021-10-01 16:16:40|5866.1|5860.1|5866.8|5860.8|5866.8|5860.8|5866.1|5860.1|2
1633105010000|2021-10-01 16:16:50|5866.5|5860.5|5867.3|5861.3|5867.3|5861.3|5866.3|5860.3|0
1633105020000|2021-10-01 16:17:00|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|1
1633105030000|2021-10-01 16:17:10|5869.3|5863.3|5868.3|5862.3|5869.3|5863.3|5867.8|5861.8|5
1633105040000|2021-10-01 16:17:20|5868.8|5862.8|5869.8|5863.8|5869.8|5863.8|5868.8|5862.8|7
1633105050000|2021-10-01 16:17:30|5869.6|5863.6|5867.8|5861.8|5869.6|5863.6|5867.3|5861.3|2
1633105060000|2021-10-01 16:17:40|5868.1|5862.1|5867.3|5861.3|5868.3|5862.3|5867.3|5861.3|5
1633105070000|2021-10-01 16:17:50|5866.5|5860.5|5867.8|5861.8|5867.8|5861.8|5865.3|5859.3|8
1633105080000|2021-10-01 16:18:00|5868.1|5862.1|5867.8|5861.8|5868.3|5862.3|5867.3|5861.3|5
1633105090000|2021-10-01 16:18:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|2
1633105100000|2021-10-01 16:18:20|5867.3|5861.3|5867.3|5861.3|5867.8|5861.8|5867.3|5861.3|2
1633105110000|2021-10-01 16:18:30|5866.3|5860.3|5865.3|5859.3|5866.3|5860.3|5865.3|5859.3|3
1633105120000|2021-10-01 16:18:40|5865.8|5859.8|5869.4|5863.4|5870.3|5864.3|5865.8|5859.8|13
1633105130000|2021-10-01 16:18:50|5869.6|5863.6|5870|5864|5870.3|5864.3|5869.6|5863.6|1
1633105140000|2021-10-01 16:19:00|5869.8|5863.8|5870.8|5864.8|5871.6|5865.6|5869.6|5863.6|10
1633105150000|2021-10-01 16:19:10|5871.3|5865.3|5872.3|5866.3|5872.3|5866.3|5870.8|5864.8|11
1633105160000|2021-10-01 16:19:20|5872.8|5866.8|5873.9|5867.9|5874.4|5868.4|5872.8|5866.8|11
1633105170000|2021-10-01 16:19:30|5872.3|5866.3|5872.4|5866.4|5872.9|5866.9|5872.1|5866.1|8
1633105180000|2021-10-01 16:19:40|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.3|5866.3|0
1633105190000|2021-10-01 16:19:50|5872.9|5866.9|5872.4|5866.4|5872.9|5866.9|5871.1|5865.1|7
1633105200000|2021-10-01 16:20:00|5873.9|5867.9|5873.6|5867.6|5873.9|5867.9|5872.6|5866.6|10
1633105210000|2021-10-01 16:20:10|5873.9|5867.9|5873.4|5867.4|5875.4|5869.4|5872.1|5866.1|10
1633105220000|2021-10-01 16:20:20|5873.7|5867.7|5874.4|5868.4|5874.4|5868.4|5873.7|5867.7|1
1633105230000|2021-10-01 16:20:30|5873.6|5867.6|5873.7|5867.7|5874.4|5868.4|5872.9|5866.9|14
1633105240000|2021-10-01 16:20:40|5873.9|5867.9|5872.9|5866.9|5874.4|5868.4|5872.6|5866.6|5
1633105250000|2021-10-01 16:20:50|5873.9|5867.9|5873.9|5867.9|5874.4|5868.4|5873.4|5867.4|9
1633105260000|2021-10-01 16:21:00|5873.6|5867.6|5874.6|5868.6|5875.4|5869.4|5873.4|5867.4|10
1633105270000|2021-10-01 16:21:10|5874.4|5868.4|5873.6|5867.6|5874.4|5868.4|5873.6|5867.6|3
1633105280000|2021-10-01 16:21:20|5873.1|5867.1|5874.2|5868.2|5875.9|5869.9|5873.1|5867.1|67
1633105290000|2021-10-01 16:21:30|5874.4|5868.4|5871.4|5865.4|5874.6|5868.6|5870.9|5864.9|8
1633105300000|2021-10-01 16:21:40|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5868.4|5862.4|8
1633105310000|2021-10-01 16:21:50|5871.2|5865.2|5870.2|5864.2|5871.2|5865.2|5870.2|5864.2|4
1633105320000|2021-10-01 16:22:00|5869.9|5863.9|5869.7|5863.7|5869.9|5863.9|5868.9|5862.9|2
1633105330000|2021-10-01 16:22:10|5869.9|5863.9|5871.8|5865.8|5873.2|5867.2|5869.9|5863.9|14
1633105340000|2021-10-01 16:22:20|5871.7|5865.7|5869|5863|5871.7|5865.7|5869|5863|1
1633105360000|2021-10-01 16:22:40|5870|5864|5870.5|5864.5|5870.5|5864.5|5870|5864|1
1633105370000|2021-10-01 16:22:50|||||||||10
1633105380000|2021-10-01 16:23:00|5870|5864|5870.5|5864.5|5870.5|5864.5|5869.9|5863.9|3
1633105390000|2021-10-01 16:23:10|5870|5864|5869.5|5863.5|5870.5|5864.5|5869.5|5863.5|12
1633105410000|2021-10-01 16:23:30|5869.7|5863.7|5872.5|5866.5|5872.5|5866.5|5869.7|5863.7|5
1633105420000|2021-10-01 16:23:40|5873|5867|5876|5870|5876.2|5870.2|5873|5867|4
1633105430000|2021-10-01 16:23:50|5875.5|5869.5|5876|5870|5876|5870|5875.5|5869.5|4
1633105440000|2021-10-01 16:24:00|5876.3|5870.3|5876.5|5870.5|5876.5|5870.5|5876|5870|13
1633105450000|2021-10-01 16:24:10|5877|5871|5877|5871|5877|5871|5876.5|5870.5|3
1633105460000|2021-10-01 16:24:20|5876.5|5870.5|5877|5871|5877|5871|5875.7|5869.7|8
1633105470000|2021-10-01 16:24:30|5877.5|5871.5|5877|5871|5877.5|5871.5|5876.5|5870.5|3
1633105480000|2021-10-01 16:24:40|5876.7|5870.7|5877|5871|5877|5871|5876.5|5870.5|1
1633105500000|2021-10-01 16:25:00|5876.5|5870.5|5876.2|5870.2|5876.5|5870.5|5876.2|5870.2|2
1633105510000|2021-10-01 16:25:10|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|2
1633105520000|2021-10-01 16:25:20|5877|5871|5877|5871|5877|5871|5876.5|5870.5|10
1633105530000|2021-10-01 16:25:30|5877.5|5871.5|5876.7|5870.7|5877.5|5871.5|5876.7|5870.7|2
1633105540000|2021-10-01 16:25:40|5876.5|5870.5|5876.2|5870.2|5876.5|5870.5|5876.2|5870.2|1
1633105550000|2021-10-01 16:25:50|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|4
1633105560000|2021-10-01 16:26:00|5874.5|5868.5|5875|5869|5875|5869|5874.3|5868.3|2
1633105570000|2021-10-01 16:26:10|5873|5867|5873.5|5867.5|5874|5868|5873|5867|8
1633105580000|2021-10-01 16:26:20|5875.1|5869.1|5875.5|5869.5|5876.5|5870.5|5875|5869|21
1633105590000|2021-10-01 16:26:30|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5874.4|5868.4|13
1633105600000|2021-10-01 16:26:40|5876.1|5870.1|5874.6|5868.6|5876.1|5870.1|5874.6|5868.6|4
1633105620000|2021-10-01 16:27:00|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|2
1633105630000|2021-10-01 16:27:10|5875.6|5869.6|5877.6|5871.6|5877.6|5871.6|5875.1|5869.1|7
1633105640000|2021-10-01 16:27:20|5876.6|5870.6|5877.6|5871.6|5877.9|5871.9|5876.6|5870.6|7
1633105650000|2021-10-01 16:27:30|5877.1|5871.1|5878.6|5872.6|5878.6|5872.6|5877.1|5871.1|2
1633105660000|2021-10-01 16:27:40|5878.1|5872.1|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|0
1633105670000|2021-10-01 16:27:50|5878.1|5872.1|5878.8|5872.8|5879.1|5873.1|5877.1|5871.1|9
1633105680000|2021-10-01 16:28:00|5878.4|5872.4|5876.1|5870.1|5878.4|5872.4|5876.1|5870.1|5
1633105690000|2021-10-01 16:28:10|5876.6|5870.6|5876.1|5870.1|5877.1|5871.1|5876.1|5870.1|2
1633105700000|2021-10-01 16:28:20|5876.6|5870.6|5877.1|5871.1|5877.4|5871.4|5876.6|5870.6|2
1633105710000|2021-10-01 16:28:30|5876.1|5870.1|5876.6|5870.6|5876.6|5870.6|5876.1|5870.1|2
1633105720000|2021-10-01 16:28:40|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|1
1633105730000|2021-10-01 16:28:50|||||||||1
1633105740000|2021-10-01 16:29:00|5877.4|5871.4|5879.4|5873.4|5879.6|5873.6|5877.4|5871.4|9
1633105750000|2021-10-01 16:29:10|5879.1|5873.1|5878.1|5872.1|5879.1|5873.1|5877.8|5871.8|18
1633105760000|2021-10-01 16:29:20|5877.6|5871.6|5875.6|5869.6|5877.6|5871.6|5875.6|5869.6|4
1633105770000|2021-10-01 16:29:30|5875.4|5869.4|5879.6|5873.6|5881.6|5875.6|5875.4|5869.4|11
1633105780000|2021-10-01 16:29:40|5879.4|5873.4|5881.1|5875.1|5882.1|5876.1|5879.4|5873.4|4
1633105790000|2021-10-01 16:29:50|5883.1|5877.1|5884.4|5878.4|5884.6|5878.6|5883.1|5877.1|11
1633105800000|2021-10-01 16:30:00|5884.7|5878.7|5882.1|5876.1|5884.7|5878.7|5881.6|5875.6|19
1633105810000|2021-10-01 16:30:10|||||||||2
1633105820000|2021-10-01 16:30:20|5881.1|5875.1|5882.1|5876.1|5882.1|5876.1|5881.1|5875.1|21
1633105830000|2021-10-01 16:30:30|||||||||7
1633105850000|2021-10-01 16:30:50|5885.2|5879.2|5885.7|5879.7|5886.2|5880.2|5885|5879|8
1633105860000|2021-10-01 16:31:00|5885.2|5879.2|5884.7|5878.7|5886|5880|5883.7|5877.7|21
1633105870000|2021-10-01 16:31:10|5883.9|5877.9|5885|5879|5885.2|5879.2|5883.9|5877.9|12
1633105880000|2021-10-01 16:31:20|5884.7|5878.7|5882.4|5876.4|5884.7|5878.7|5882.4|5876.4|8
1633105890000|2021-10-01 16:31:30|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5881.9|5875.9|15
1633105900000|2021-10-01 16:31:40|5883.5|5877.5|5883.5|5877.5|5883.9|5877.9|5883.5|5877.5|2
1633105910000|2021-10-01 16:31:50|5883.9|5877.9|5884.4|5878.4|5884.4|5878.4|5883.7|5877.7|12
1633105920000|2021-10-01 16:32:00|5884.7|5878.7|5883.7|5877.7|5884.7|5878.7|5882.4|5876.4|16
1633105930000|2021-10-01 16:32:10|5883.9|5877.9|5883.9|5877.9|5884.9|5878.9|5883.4|5877.4|60
1633105940000|2021-10-01 16:32:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.4|5877.4|0
1633105950000|2021-10-01 16:32:30|5884.9|5878.9|5883.9|5877.9|5884.9|5878.9|5883.9|5877.9|3
1633105960000|2021-10-01 16:32:40|||||||||1
1633105970000|2021-10-01 16:32:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|9
1633105980000|2021-10-01 16:33:00|5882.7|5876.7|5884.4|5878.4|5884.4|5878.4|5882.7|5876.7|3
1633105990000|2021-10-01 16:33:10|5884.5|5878.5|5883.2|5877.2|5886|5880|5883.2|5877.2|11
1633106000000|2021-10-01 16:33:20|5883|5877|5883|5877|5883.2|5877.2|5882.2|5876.2|19
1633106010000|2021-10-01 16:33:30|5882.7|5876.7|5882.5|5876.5|5882.7|5876.7|5882.5|5876.5|2
1633106020000|2021-10-01 16:33:40|5882.7|5876.7|5884.7|5878.7|5884.7|5878.7|5882.7|5876.7|6
1633106030000|2021-10-01 16:33:50|5883.2|5877.2|5883.2|5877.2|5883.5|5877.5|5882.7|5876.7|32
1633106040000|2021-10-01 16:34:00|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|1
1633106050000|2021-10-01 16:34:10|5883.2|5877.2|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|2
1633106060000|2021-10-01 16:34:20|5881.4|5875.4|5882.5|5876.5|5882.5|5876.5|5881.4|5875.4|16
1633106070000|2021-10-01 16:34:30|5882.7|5876.7|5884.2|5878.2|5884.2|5878.2|5882.2|5876.2|29
1633106080000|2021-10-01 16:34:40|5884.5|5878.5|5884.7|5878.7|5884.7|5878.7|5884.5|5878.5|0
1633106090000|2021-10-01 16:34:50|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|8
1633106100000|2021-10-01 16:35:00|5883.5|5877.5|5884|5878|5884|5878|5883.2|5877.2|5
1633106110000|2021-10-01 16:35:10|5884.2|5878.2|5883.2|5877.2|5884.2|5878.2|5883.2|5877.2|3
1633106120000|2021-10-01 16:35:20|5883.7|5877.7|5884.2|5878.2|5884.2|5878.2|5883.5|5877.5|5
1633106130000|2021-10-01 16:35:30|5885|5879|5886|5880|5887|5881|5884.7|5878.7|15
1633106150000|2021-10-01 16:35:50|5886.5|5880.5|5885.7|5879.7|5886.7|5880.7|5885.7|5879.7|15
1633106160000|2021-10-01 16:36:00|5886|5880|5886.2|5880.2|5886.7|5880.7|5886|5880|4
1633106170000|2021-10-01 16:36:10|5886|5880|5886|5880|5887.5|5881.5|5886|5880|16
1633106180000|2021-10-01 16:36:20|5885.7|5879.7|5885|5879|5885.7|5879.7|5884.7|5878.7|3
1633106190000|2021-10-01 16:36:30|5884.7|5878.7|5884.9|5878.9|5884.9|5878.9|5883.9|5877.9|16
1633106210000|2021-10-01 16:36:50|5884.4|5878.4|5883.4|5877.4|5884.4|5878.4|5883.4|5877.4|27
1633106220000|2021-10-01 16:37:00|5883.7|5877.7|5882.4|5876.4|5883.9|5877.9|5882.4|5876.4|7
1633106230000|2021-10-01 16:37:10|5882.9|5876.9|5882.4|5876.4|5882.9|5876.9|5882.4|5876.4|3
1633106240000|2021-10-01 16:37:20|5882.5|5876.5|5879.9|5873.9|5883.9|5877.9|5879.9|5873.9|14
1633106250000|2021-10-01 16:37:30|5879.5|5873.5|5876.4|5870.4|5879.5|5873.5|5876.4|5870.4|9
1633106260000|2021-10-01 16:37:40|5877.2|5871.2|5878.9|5872.9|5878.9|5872.9|5876.9|5870.9|16
1633106270000|2021-10-01 16:37:50|5878.7|5872.7|5878.9|5872.9|5878.9|5872.9|5878.4|5872.4|1
1633106280000|2021-10-01 16:38:00|5878.7|5872.7|5880.7|5874.7|5880.9|5874.9|5878.7|5872.7|1
1633106290000|2021-10-01 16:38:10|5880.9|5874.9|5880.9|5874.9|5881.2|5875.2|5880.9|5874.9|6
1633106300000|2021-10-01 16:38:20|||||||||1
1633106310000|2021-10-01 16:38:30|5880.7|5874.7|5880.4|5874.4|5880.7|5874.7|5880.4|5874.4|1
1633106320000|2021-10-01 16:38:40|5880.7|5874.7|5881.9|5875.9|5882.9|5876.9|5880.4|5874.4|5
1633106340000|2021-10-01 16:39:00|5882.9|5876.9|5883.5|5877.5|5883.5|5877.5|5882.5|5876.5|46
1633106350000|2021-10-01 16:39:10|5884.3|5878.3|5883.7|5877.7|5884.5|5878.5|5883.7|5877.7|4
1633106360000|2021-10-01 16:39:20|5884.3|5878.3|5885.5|5879.5|5885.5|5879.5|5884.3|5878.3|3
1633106370000|2021-10-01 16:39:30|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|6
1633106380000|2021-10-01 16:39:40|5885|5879|5885.3|5879.3|5885.3|5879.3|5885|5879|1
1633106390000|2021-10-01 16:39:50|5885|5879|5883.5|5877.5|5885|5879|5883.2|5877.2|4
1633106400000|2021-10-01 16:40:00|5883.2|5877.2|5886|5880|5886|5880|5883.2|5877.2|5
1633106410000|2021-10-01 16:40:10|5883.8|5877.8|5883.3|5877.3|5884.1|5878.1|5883|5877|15
1633106420000|2021-10-01 16:40:20|5883.5|5877.5|5881|5875|5883.5|5877.5|5881|5875|16
1633106430000|2021-10-01 16:40:30|5881.6|5875.6|5881.5|5875.5|5882|5876|5881.5|5875.5|2
1633106440000|2021-10-01 16:40:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|1
1633106450000|2021-10-01 16:40:50|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1633106460000|2021-10-01 16:41:00|5882|5876|5882|5876|5882.3|5876.3|5882|5876|6
1633106470000|2021-10-01 16:41:10|5881.2|5875.2|5880.7|5874.7|5881.3|5875.3|5880.7|5874.7|13
1633106480000|2021-10-01 16:41:20|5879.9|5873.9|5879|5873|5879.9|5873.9|5879|5873|7
1633106490000|2021-10-01 16:41:30|5878.5|5872.5|5878.9|5872.9|5878.9|5872.9|5878.5|5872.5|8
1633106510000|2021-10-01 16:41:50|5879.2|5873.2|5880.4|5874.4|5880.7|5874.7|5879.2|5873.2|2
1633106520000|2021-10-01 16:42:00|5880|5874|5878.9|5872.9|5880.2|5874.2|5878.9|5872.9|1
1633106530000|2021-10-01 16:42:10|5878.7|5872.7|5878.9|5872.9|5879.2|5873.2|5878|5872|4
1633106540000|2021-10-01 16:42:20|5879.2|5873.2|5877.9|5871.9|5879.2|5873.2|5876.9|5870.9|2
1633106550000|2021-10-01 16:42:30|5877.7|5871.7|5877.5|5871.5|5877.9|5871.9|5877.5|5871.5|8
1633106570000|2021-10-01 16:42:50|5877.7|5871.7|5875.5|5869.5|5877.7|5871.7|5875.5|5869.5|3
1633106580000|2021-10-01 16:43:00|5876|5870|5876.2|5870.2|5876.2|5870.2|5874.7|5868.7|5
1633106590000|2021-10-01 16:43:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|1
1633106600000|2021-10-01 16:43:20|5877|5871|5878.3|5872.3|5878.5|5872.5|5877|5871|5
1633106610000|2021-10-01 16:43:30|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|1
1633106620000|2021-10-01 16:43:40|5879.3|5873.3|5880.7|5874.7|5882|5876|5879.3|5873.3|18
1633106630000|2021-10-01 16:43:50|5881.2|5875.2|5880.7|5874.7|5881.2|5875.2|5880.2|5874.2|2
1633106640000|2021-10-01 16:44:00|5880.2|5874.2|5879.9|5873.9|5880.2|5874.2|5879.9|5873.9|1
1633106650000|2021-10-01 16:44:10|5880.2|5874.2|5880.7|5874.7|5880.7|5874.7|5880.2|5874.2|3
1633106670000|2021-10-01 16:44:30|5880.2|5874.2|5879.7|5873.7|5880.2|5874.2|5879.4|5873.4|1
1633106680000|2021-10-01 16:44:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|2
1633106690000|2021-10-01 16:44:50|5878.9|5872.9|5876.9|5870.9|5878.9|5872.9|5876.9|5870.9|34
1633106700000|2021-10-01 16:45:00|5876.2|5870.2|5876.5|5870.5|5876.5|5870.5|5876.2|5870.2|5
1633106710000|2021-10-01 16:45:10|5876.2|5870.2|5874.2|5868.2|5876.2|5870.2|5874.2|5868.2|5
1633106720000|2021-10-01 16:45:20|5874.5|5868.5|5875.5|5869.5|5875.5|5869.5|5874.5|5868.5|5
1633106730000|2021-10-01 16:45:30|5874.2|5868.2|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|2
1633106740000|2021-10-01 16:45:40|5874.5|5868.5|5874.7|5868.7|5874.7|5868.7|5874.5|5868.5|1
1633106750000|2021-10-01 16:45:50|5874.5|5868.5|5874.7|5868.7|5874.7|5868.7|5874.5|5868.5|1
1633106760000|2021-10-01 16:46:00|5874.2|5868.2|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|3
1633106770000|2021-10-01 16:46:10|5871.5|5865.5|5870.2|5864.2|5871.5|5865.5|5870.2|5864.2|22
1633106780000|2021-10-01 16:46:20|5868.2|5862.2|5865.9|5859.9|5868.4|5862.4|5865.9|5859.9|15
1633106790000|2021-10-01 16:46:30|5866.5|5860.5|5867.4|5861.4|5867.7|5861.7|5866.5|5860.5|4
1633106800000|2021-10-01 16:46:40|5867|5861|5865.9|5859.9|5867.7|5861.7|5865.9|5859.9|9
1633106810000|2021-10-01 16:46:50|5864.9|5858.9|5862.9|5856.9|5864.9|5858.9|5862.9|5856.9|6
1633106820000|2021-10-01 16:47:00|5863.2|5857.2|5862.9|5856.9|5863.4|5857.4|5861.9|5855.9|4
1633106830000|2021-10-01 16:47:10|5862.7|5856.7|5864.2|5858.2|5864.2|5858.2|5862.7|5856.7|3
1633106840000|2021-10-01 16:47:20|5864.4|5858.4|5864.9|5858.9|5865.7|5859.7|5864.4|5858.4|9
1633106850000|2021-10-01 16:47:30|5865.2|5859.2|5866.7|5860.7|5866.7|5860.7|5863.4|5857.4|7
1633106860000|2021-10-01 16:47:40|5866.4|5860.4|5866.7|5860.7|5866.9|5860.9|5866.4|5860.4|4
1633106870000|2021-10-01 16:47:50|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1633106880000|2021-10-01 16:48:00|5866.9|5860.9|5869|5863|5870.7|5864.7|5866.9|5860.9|42
1633106890000|2021-10-01 16:48:10|5868.5|5862.5|5869.5|5863.5|5870|5864|5868.5|5862.5|28
1633106900000|2021-10-01 16:48:20|5869.2|5863.2|5868.4|5862.4|5869.2|5863.2|5868.4|5862.4|27
1633106910000|2021-10-01 16:48:30|5867.9|5861.9|5868.4|5862.4|5868.4|5862.4|5867.9|5861.9|13
1633106920000|2021-10-01 16:48:40|5869|5863|5868.7|5862.7|5869.2|5863.2|5868.4|5862.4|3
1633106930000|2021-10-01 16:48:50|5869.2|5863.2|5869.7|5863.7|5869.7|5863.7|5869.2|5863.2|2
1633106940000|2021-10-01 16:49:00|5870.7|5864.7|5870.2|5864.2|5870.9|5864.9|5870.2|5864.2|6
1633106950000|2021-10-01 16:49:10|5870.7|5864.7|5870.4|5864.4|5871.5|5865.5|5870.2|5864.2|10
1633106960000|2021-10-01 16:49:20|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|1
1633106970000|2021-10-01 16:49:30|5871|5865|5869.5|5863.5|5871|5865|5869.5|5863.5|7
1633106980000|2021-10-01 16:49:40|5869.4|5863.4|5869|5863|5869.4|5863.4|5869|5863|3
1633106990000|2021-10-01 16:49:50|5868.9|5862.9|5871.7|5865.7|5871.7|5865.7|5868.9|5862.9|39
1633107000000|2021-10-01 16:50:00|5872.2|5866.2|5872|5866|5872.2|5866.2|5872|5866|3
1633107010000|2021-10-01 16:50:10|5872.2|5866.2|5873|5867|5873|5867|5872.2|5866.2|4
1633107020000|2021-10-01 16:50:20|5873.3|5867.3|5876|5870|5877|5871|5873.3|5867.3|31
1633107030000|2021-10-01 16:50:30|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|6
1633107060000|2021-10-01 16:51:00|5876.2|5870.2|5875|5869|5876.2|5870.2|5874.2|5868.2|9
1633107070000|2021-10-01 16:51:10|5874.8|5868.8|5874|5868|5874.8|5868.8|5874|5868|3
1633107080000|2021-10-01 16:51:20|||||||||1
1633107090000|2021-10-01 16:51:30|||||||||1
1633107110000|2021-10-01 16:51:50|5873|5867|5873|5867|5873|5867|5873|5867|11
1633107120000|2021-10-01 16:52:00|5873.3|5867.3|5872|5866|5873.5|5867.5|5872|5866|4
1633107130000|2021-10-01 16:52:10|5871.5|5865.5|5872.8|5866.8|5873|5867|5871.5|5865.5|5
1633107140000|2021-10-01 16:52:20|5873|5867|5874|5868|5874|5868|5872|5866|12
1633107150000|2021-10-01 16:52:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|2
1633107160000|2021-10-01 16:52:40|5872.7|5866.7|5870.7|5864.7|5872.7|5866.7|5870.7|5864.7|2
1633107170000|2021-10-01 16:52:50|5870.2|5864.2|5872.2|5866.2|5872.2|5866.2|5870.2|5864.2|0
1633107180000|2021-10-01 16:53:00|5871.7|5865.7|5872.4|5866.4|5872.4|5866.4|5871.7|5865.7|4
1633107190000|2021-10-01 16:53:10|5872.9|5866.9|5871.9|5865.9|5872.9|5866.9|5871.9|5865.9|1
1633107200000|2021-10-01 16:53:20|5870.7|5864.7|5872.9|5866.9|5872.9|5866.9|5870.4|5864.4|4
1633107210000|2021-10-01 16:53:30|5872.7|5866.7|5877.5|5871.5|5878|5872|5872.7|5866.7|13
1633107220000|2021-10-01 16:53:40|5878|5872|5877.7|5871.7|5878.4|5872.4|5877.7|5871.7|3
1633107230000|2021-10-01 16:53:50|5878|5872|5877.7|5871.7|5878|5872|5877.7|5871.7|8
1633107240000|2021-10-01 16:54:00|5876|5870|5878|5872|5878|5872|5875.2|5869.2|7
1633107250000|2021-10-01 16:54:10|5877.8|5871.8|5876.7|5870.7|5877.8|5871.8|5876.2|5870.2|59
1633107260000|2021-10-01 16:54:20|5876.2|5870.2|5876.5|5870.5|5876.7|5870.7|5876.2|5870.2|2
1633107270000|2021-10-01 16:54:30|5876.2|5870.2|5876.2|5870.2|5876.5|5870.5|5876.2|5870.2|1
1633107280000|2021-10-01 16:54:40|5876|5870|5875.5|5869.5|5876|5870|5875.5|5869.5|2
1633107290000|2021-10-01 16:54:50|5875.3|5869.3|5876.2|5870.2|5876.2|5870.2|5875.3|5869.3|3
1633107300000|2021-10-01 16:55:00|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|2
1633107310000|2021-10-01 16:55:10|5877|5871|5877.3|5871.3|5877.3|5871.3|5877|5871|9
1633107320000|2021-10-01 16:55:20|||||||||1
1633107330000|2021-10-01 16:55:30|5877|5871|5877.5|5871.5|5877.5|5871.5|5877|5871|11
1633107340000|2021-10-01 16:55:40|5877.7|5871.7|5877.5|5871.5|5877.7|5871.7|5877.2|5871.2|2
1633107350000|2021-10-01 16:55:50|5877.7|5871.7|5877.5|5871.5|5878|5872|5876|5870|19
1633107360000|2021-10-01 16:56:00|5877.2|5871.2|5875.5|5869.5|5877.5|5871.5|5875|5869|3
1633107370000|2021-10-01 16:56:10|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.4|5869.4|1
1633107380000|2021-10-01 16:56:20|5876.2|5870.2|5877.7|5871.7|5879.5|5873.5|5876.2|5870.2|7
1633107390000|2021-10-01 16:56:30|5877.5|5871.5|5877.5|5871.5|5878|5872|5877.2|5871.2|1
1633107400000|2021-10-01 16:56:40|5877.2|5871.2|5877|5871|5877.5|5871.5|5877|5871|1
1633107410000|2021-10-01 16:56:50|5877.5|5871.5|5877.5|5871.5|5877.8|5871.8|5877|5871|2
1633107420000|2021-10-01 16:57:00|5877.8|5871.8|5880.3|5874.3|5880.5|5874.5|5877.8|5871.8|6
1633107440000|2021-10-01 16:57:20|5880.5|5874.5|5881.5|5875.5|5884|5878|5880.5|5874.5|7
1633107450000|2021-10-01 16:57:30|5881.2|5875.2|5882.5|5876.5|5882.5|5876.5|5880.5|5874.5|4
1633107460000|2021-10-01 16:57:40|5882.8|5876.8|5886|5880|5886.2|5880.2|5882.8|5876.8|15
1633107470000|2021-10-01 16:57:50|5887|5881|5888.5|5882.5|5889|5883|5887|5881|43
1633107480000|2021-10-01 16:58:00|5887.5|5881.5|5887.5|5881.5|5888.3|5882.3|5887|5881|29
1633107490000|2021-10-01 16:58:10|5888|5882|5886.3|5880.3|5888|5882|5886.3|5880.3|14
1633107500000|2021-10-01 16:58:20|5886|5880|5887.5|5881.5|5887.5|5881.5|5886|5880|16
1633107510000|2021-10-01 16:58:30|5887.3|5881.3|5887.1|5881.1|5887.3|5881.3|5886|5880|14
1633107520000|2021-10-01 16:58:40|5886.6|5880.6|5887.6|5881.6|5887.9|5881.9|5886.6|5880.6|1
1633107530000|2021-10-01 16:58:50|5886.6|5880.6|5886.4|5880.4|5886.6|5880.6|5886.4|5880.4|33
1633107540000|2021-10-01 16:59:00|5886.6|5880.6|5886.6|5880.6|5887.8|5881.8|5886.6|5880.6|7
1633107550000|2021-10-01 16:59:10|5886|5880|5884.1|5878.1|5886|5880|5884.1|5878.1|8
1633107570000|2021-10-01 16:59:30|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|2
1633107580000|2021-10-01 16:59:40|5882.6|5876.6|5882.9|5876.9|5883.2|5877.2|5882.6|5876.6|8
1633107590000|2021-10-01 16:59:50|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5881.1|5875.1|12
1633107600000|2021-10-01 17:00:00|5883.3|5877.3|5884.3|5878.3|5884.3|5878.3|5883.3|5877.3|12
1633107610000|2021-10-01 17:00:10|5884.1|5878.1|5883.8|5877.8|5884.1|5878.1|5883.8|5877.8|4
1633107620000|2021-10-01 17:00:20|5884.1|5878.1|5885|5879|5885.5|5879.5|5884.1|5878.1|2
1633107630000|2021-10-01 17:00:30|5884.7|5878.7|5884|5878|5884.7|5878.7|5884|5878|2
1633107640000|2021-10-01 17:00:40|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5884.3|5878.3|3
1633107650000|2021-10-01 17:00:50|5885.1|5879.1|5884.8|5878.8|5885.1|5879.1|5884.8|5878.8|0
1633107660000|2021-10-01 17:01:00|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|5
1633107670000|2021-10-01 17:01:10|||||||||16
1633107680000|2021-10-01 17:01:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|1
1633107690000|2021-10-01 17:01:30|5885.9|5879.9|5886.6|5880.6|5887|5881|5884.9|5878.9|12
1633107710000|2021-10-01 17:01:50|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1633107730000|2021-10-01 17:02:10|5886.6|5880.6|5888.6|5882.6|5888.6|5882.6|5886.6|5880.6|10
1633107740000|2021-10-01 17:02:20|5888.4|5882.4|5885.6|5879.6|5888.4|5882.4|5885.6|5879.6|4
1633107750000|2021-10-01 17:02:30|5886.1|5880.1|5886.6|5880.6|5886.6|5880.6|5886.1|5880.1|2
1633107760000|2021-10-01 17:02:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|30
1633107770000|2021-10-01 17:02:50|5887.6|5881.6|5887.9|5881.9|5887.9|5881.9|5887.6|5881.6|0
1633107780000|2021-10-01 17:03:00|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|1
1633107790000|2021-10-01 17:03:10|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5886.6|5880.6|4
1633107800000|2021-10-01 17:03:20|5886.9|5880.9|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|1
1633107810000|2021-10-01 17:03:30|5886.6|5880.6|5886.6|5880.6|5887.1|5881.1|5885.9|5879.9|4
1633107820000|2021-10-01 17:03:40|5886.9|5880.9|5886.9|5880.9|5887.1|5881.1|5886.8|5880.8|2
1633107830000|2021-10-01 17:03:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1633107850000|2021-10-01 17:04:10|||||||||6
1633107860000|2021-10-01 17:04:20|||||||||1
1633107870000|2021-10-01 17:04:30|5885.6|5879.6|5884.6|5878.6|5885.6|5879.6|5884.6|5878.6|1
1633107880000|2021-10-01 17:04:40|||||||||5
1633107890000|2021-10-01 17:04:50|5884.9|5878.9|5885.1|5879.1|5885.1|5879.1|5884.9|5878.9|5
1633107900000|2021-10-01 17:05:00|5884.8|5878.8|5885.4|5879.4|5885.4|5879.4|5884.6|5878.6|1
1633107910000|2021-10-01 17:05:10|5885.6|5879.6|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|17
1633107920000|2021-10-01 17:05:20|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|1
1633107940000|2021-10-01 17:05:40|5887.2|5881.2|5887.4|5881.4|5887.4|5881.4|5887.2|5881.2|0
1633107950000|2021-10-01 17:05:50|5888.4|5882.4|5888.2|5882.2|5888.4|5882.4|5888.2|5882.2|7
1633107960000|2021-10-01 17:06:00|5888.7|5882.7|5888.9|5882.9|5889.5|5883.5|5888.2|5882.2|4
1633107970000|2021-10-01 17:06:10|5888.2|5882.2|5888.7|5882.7|5888.7|5882.7|5888.2|5882.2|0
1633107980000|2021-10-01 17:06:20|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|0
1633107990000|2021-10-01 17:06:30|5888.7|5882.7|5888.9|5882.9|5888.9|5882.9|5888.2|5882.2|2
1633108000000|2021-10-01 17:06:40|5888.7|5882.7|5888.9|5882.9|5890|5884|5888.7|5882.7|8
1633108010000|2021-10-01 17:06:50|5887.6|5881.6|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|5
1633108020000|2021-10-01 17:07:00|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5886.9|5880.9|0
1633108030000|2021-10-01 17:07:10|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|2
1633108040000|2021-10-01 17:07:20|5887.7|5881.7|5888.5|5882.5|5888.5|5882.5|5887.7|5881.7|4
1633108050000|2021-10-01 17:07:30|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|8
1633108070000|2021-10-01 17:07:50|5889|5883|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|7
1633108080000|2021-10-01 17:08:00|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5887.5|5881.5|8
1633108090000|2021-10-01 17:08:10|5888.7|5882.7|5888.2|5882.2|5889.2|5883.2|5888.2|5882.2|1
1633108100000|2021-10-01 17:08:20|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|1
1633108110000|2021-10-01 17:08:30|5888.4|5882.4|5889.7|5883.7|5889.7|5883.7|5888.4|5882.4|3
1633108130000|2021-10-01 17:08:50|||||||||3
1633108140000|2021-10-01 17:09:00|5889.2|5883.2|5887.6|5881.6|5889.2|5883.2|5887.6|5881.6|2
1633108150000|2021-10-01 17:09:10|5887.5|5881.5|5887.4|5881.4|5887.7|5881.7|5887.2|5881.2|3
1633108160000|2021-10-01 17:09:20|5887.2|5881.2|5889.7|5883.7|5889.7|5883.7|5887.2|5881.2|6
1633108180000|2021-10-01 17:09:40|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|4
1633108190000|2021-10-01 17:09:50|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|10
1633108200000|2021-10-01 17:10:00|5890.5|5884.5|5891|5885|5891.2|5885.2|5890.5|5884.5|6
1633108210000|2021-10-01 17:10:10|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|15
1633108220000|2021-10-01 17:10:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|3
1633108230000|2021-10-01 17:10:30|5892|5886|5894.2|5888.2|5894.2|5888.2|5891.5|5885.5|16
1633108240000|2021-10-01 17:10:40|5893.7|5887.7|5894.8|5888.8|5895.2|5889.2|5893.7|5887.7|20
1633108250000|2021-10-01 17:10:50|||||||||39
1633108260000|2021-10-01 17:11:00|5894.3|5888.3|5892.3|5886.3|5894.3|5888.3|5891.8|5885.8|11
1633108270000|2021-10-01 17:11:10|5892|5886|5890.7|5884.7|5892|5886|5890.5|5884.5|18
1633108280000|2021-10-01 17:11:20|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|3
1633108290000|2021-10-01 17:11:30|5888.9|5882.9|5887.9|5881.9|5889.7|5883.7|5887.7|5881.7|20
1633108300000|2021-10-01 17:11:40|5888.2|5882.2|5887.7|5881.7|5888.2|5882.2|5887.7|5881.7|1
1633108310000|2021-10-01 17:11:50|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1633108320000|2021-10-01 17:12:00|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5885.6|5879.6|6
1633108330000|2021-10-01 17:12:10|5886.7|5880.7|5885.2|5879.2|5886.7|5880.7|5885.2|5879.2|7
1633108340000|2021-10-01 17:12:20|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1633108350000|2021-10-01 17:12:30|5885.4|5879.4|5882.1|5876.1|5885.4|5879.4|5881.9|5875.9|9
1633108360000|2021-10-01 17:12:40|5881.9|5875.9|5880.6|5874.6|5882.1|5876.1|5878.9|5872.9|31
1633108370000|2021-10-01 17:12:50|5879.8|5873.8|5879.5|5873.5|5879.8|5873.8|5879.5|5873.5|18
1633108380000|2021-10-01 17:13:00|5879.2|5873.2|5879.8|5873.8|5879.8|5873.8|5879.2|5873.2|2
1633108390000|2021-10-01 17:13:10|5879.5|5873.5|5879.3|5873.3|5879.5|5873.5|5879.3|5873.3|3
1633108400000|2021-10-01 17:13:20|5879.5|5873.5|5879.8|5873.8|5879.8|5873.8|5879.5|5873.5|0
1633108410000|2021-10-01 17:13:30|5881.1|5875.1|5881.9|5875.9|5881.9|5875.9|5881.1|5875.1|1
1633108420000|2021-10-01 17:13:40|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|0
1633108430000|2021-10-01 17:13:50|5882.4|5876.4|5881.6|5875.6|5882.6|5876.6|5881.6|5875.6|6
1633108440000|2021-10-01 17:14:00|5881.9|5875.9|5881.6|5875.6|5881.9|5875.9|5881.6|5875.6|2
1633108450000|2021-10-01 17:14:10|5881.9|5875.9|5878.6|5872.6|5881.9|5875.9|5878.6|5872.6|20
1633108460000|2021-10-01 17:14:20|5879.9|5873.9|5877.9|5871.9|5879.9|5873.9|5877.9|5871.9|36
1633108470000|2021-10-01 17:14:30|5877.7|5871.7|5878.1|5872.1|5878.1|5872.1|5876.9|5870.9|5
1633108480000|2021-10-01 17:14:40|5878.9|5872.9|5879.1|5873.1|5879.1|5873.1|5878.9|5872.9|0
1633108490000|2021-10-01 17:14:50|5878.6|5872.6|5879.1|5873.1|5879.1|5873.1|5878.6|5872.6|1
1633108500000|2021-10-01 17:15:00|5880.1|5874.1|5880.6|5874.6|5881.1|5875.1|5880.1|5874.1|8
1633108510000|2021-10-01 17:15:10|5880.1|5874.1|5879.6|5873.6|5880.1|5874.1|5878.9|5872.9|31
1633108520000|2021-10-01 17:15:20|5879.9|5873.9|5879.9|5873.9|5880.1|5874.1|5879.9|5873.9|0
1633108530000|2021-10-01 17:15:30|5879.6|5873.6|5878.8|5872.8|5879.6|5873.6|5878.8|5872.8|17
1633108540000|2021-10-01 17:15:40|5878.6|5872.6|5876.1|5870.1|5878.6|5872.6|5876.1|5870.1|9
1633108550000|2021-10-01 17:15:50|5875.9|5869.9|5876.6|5870.6|5876.6|5870.6|5875.6|5869.6|12
1633108560000|2021-10-01 17:16:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5876.9|5870.9|3
1633108570000|2021-10-01 17:16:10|5877.4|5871.4|5878.6|5872.6|5878.6|5872.6|5877.4|5871.4|1
1633108580000|2021-10-01 17:16:20|5877.1|5871.1|5875.7|5869.7|5877.1|5871.1|5875.5|5869.5|11
1633108600000|2021-10-01 17:16:40|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5874.6|5868.6|127
1633108620000|2021-10-01 17:17:00|5876.9|5870.9|5876.3|5870.3|5876.9|5870.9|5873.5|5867.5|44
1633108630000|2021-10-01 17:17:10|5876.8|5870.8|5877.3|5871.3|5877.3|5871.3|5876.8|5870.8|2
1633108640000|2021-10-01 17:17:20|5877.1|5871.1|5878.1|5872.1|5878.1|5872.1|5876.6|5870.6|28
1633108660000|2021-10-01 17:17:40|5878.6|5872.6|5877.1|5871.1|5878.6|5872.6|5877.1|5871.1|7
1633108670000|2021-10-01 17:17:50|5877.3|5871.3|5877.6|5871.6|5877.6|5871.6|5877.3|5871.3|0
1633108680000|2021-10-01 17:18:00|5877.4|5871.4|5878.6|5872.6|5878.6|5872.6|5877.4|5871.4|7
1633108690000|2021-10-01 17:18:10|5878.4|5872.4|5877.8|5871.8|5878.4|5872.4|5877.8|5871.8|1
1633108700000|2021-10-01 17:18:20|5878.1|5872.1|5877.6|5871.6|5878.1|5872.1|5877.6|5871.6|4
1633108710000|2021-10-01 17:18:30|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|2
1633108720000|2021-10-01 17:18:40|5877.6|5871.6|5874.8|5868.8|5878.1|5872.1|5874.8|5868.8|16
1633108730000|2021-10-01 17:18:50|5875.3|5869.3|5873.6|5867.6|5875.3|5869.3|5873.6|5867.6|8
1633108740000|2021-10-01 17:19:00|5873.8|5867.8|5875.1|5869.1|5875.1|5869.1|5873.1|5867.1|17
1633108750000|2021-10-01 17:19:10|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5875.9|5869.9|3
1633108760000|2021-10-01 17:19:20|5875.9|5869.9|5875.1|5869.1|5875.9|5869.9|5875.1|5869.1|4
1633108770000|2021-10-01 17:19:30|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|0
1633108780000|2021-10-01 17:19:40|5874.8|5868.8|5875.1|5869.1|5875.1|5869.1|5874.8|5868.8|1
1633108790000|2021-10-01 17:19:50|5875.5|5869.5|5878.2|5872.2|5878.7|5872.7|5875.5|5869.5|46
1633108800000|2021-10-01 17:20:00|5876.9|5870.9|5877.2|5871.2|5877.2|5871.2|5876.7|5870.7|25
1633108810000|2021-10-01 17:20:10|5876.2|5870.2|5876.7|5870.7|5877.2|5871.2|5876.2|5870.2|5
1633108820000|2021-10-01 17:20:20|5877.9|5871.9|5878.7|5872.7|5878.7|5872.7|5877.7|5871.7|4
1633108830000|2021-10-01 17:20:30|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|1
1633108840000|2021-10-01 17:20:40|5879.2|5873.2|5878.7|5872.7|5880.2|5874.2|5878.2|5872.2|5
1633108860000|2021-10-01 17:21:00|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5878.9|5872.9|15
1633108870000|2021-10-01 17:21:10|5879.4|5873.4|5879.1|5873.1|5879.4|5873.4|5879.1|5873.1|2
1633108880000|2021-10-01 17:21:20|5878.2|5872.2|5878.4|5872.4|5879.2|5873.2|5877.7|5871.7|36
1633108890000|2021-10-01 17:21:30|5878.1|5872.1|5879.1|5873.1|5879.6|5873.6|5878.1|5872.1|2
1633108900000|2021-10-01 17:21:40|5878.6|5872.6|5879.1|5873.1|5879.1|5873.1|5878.1|5872.1|5
1633108910000|2021-10-01 17:21:50|5877.6|5871.6|5876.6|5870.6|5877.6|5871.6|5876.1|5870.1|3
1633108920000|2021-10-01 17:22:00|5876.1|5870.1|5875.6|5869.6|5876.1|5870.1|5875.1|5869.1|2
1633108930000|2021-10-01 17:22:10|5875.3|5869.3|5875.1|5869.1|5875.3|5869.3|5874.1|5868.1|6
1633108940000|2021-10-01 17:22:20|5874.9|5868.9|5873.8|5867.8|5874.9|5868.9|5873.1|5867.1|4
1633108950000|2021-10-01 17:22:30|5873.6|5867.6|5874.9|5868.9|5875.6|5869.6|5873.6|5867.6|5
1633108960000|2021-10-01 17:22:40|5874.6|5868.6|5875.9|5869.9|5875.9|5869.9|5874.1|5868.1|15
1633108970000|2021-10-01 17:22:50|5875.6|5869.6|5875.1|5869.1|5875.6|5869.6|5874.6|5868.6|3
1633108980000|2021-10-01 17:23:00|5876.1|5870.1|5876.9|5870.9|5876.9|5870.9|5875.9|5869.9|1
1633108990000|2021-10-01 17:23:10|5877.1|5871.1|5876.9|5870.9|5877.1|5871.1|5876.9|5870.9|0
1633109000000|2021-10-01 17:23:20|5877.1|5871.1|5877.6|5871.6|5877.6|5871.6|5876.7|5870.7|1
1633109010000|2021-10-01 17:23:30|||||||||5
1633109020000|2021-10-01 17:23:40|||||||||1
1633109030000|2021-10-01 17:23:50|||||||||3
1633109040000|2021-10-01 17:24:00|5877.8|5871.8|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|6
1633109050000|2021-10-01 17:24:10|5877|5871|5878.1|5872.1|5878.1|5872.1|5876.8|5870.8|9
1633109060000|2021-10-01 17:24:20|5877.9|5871.9|5878.1|5872.1|5878.1|5872.1|5877.9|5871.9|0
1633109070000|2021-10-01 17:24:30|5877.8|5871.8|5877.6|5871.6|5877.8|5871.8|5877.6|5871.6|1
1633109080000|2021-10-01 17:24:40|5877.4|5871.4|5880.1|5874.1|5880.1|5874.1|5877.4|5871.4|4
1633109090000|2021-10-01 17:24:50|5879.9|5873.9|5879.6|5873.6|5880.1|5874.1|5879.6|5873.6|7
1633109100000|2021-10-01 17:25:00|5877.9|5871.9|5882.6|5876.6|5882.6|5876.6|5877.9|5871.9|24
1633109110000|2021-10-01 17:25:10|5883.1|5877.1|5883.4|5877.4|5884.7|5878.7|5882.4|5876.4|19
1633109120000|2021-10-01 17:25:20|5884.4|5878.4|5883.5|5877.5|5884.4|5878.4|5883.5|5877.5|81
1633109130000|2021-10-01 17:25:30|5883.2|5877.2|5882.4|5876.4|5883.2|5877.2|5882.4|5876.4|1
1633109140000|2021-10-01 17:25:40|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|1
1633109150000|2021-10-01 17:25:50|5881.2|5875.2|5882.5|5876.5|5882.5|5876.5|5881.2|5875.2|1
1633109160000|2021-10-01 17:26:00|5882|5876|5883.5|5877.5|5883.5|5877.5|5882|5876|4
1633109170000|2021-10-01 17:26:10|5883.2|5877.2|5882.4|5876.4|5883.5|5877.5|5882.4|5876.4|2
1633109180000|2021-10-01 17:26:20|5882.7|5876.7|5880.7|5874.7|5882.7|5876.7|5880.2|5874.2|7
1633109190000|2021-10-01 17:26:30|5880.5|5874.5|5878.7|5872.7|5880.5|5874.5|5878.7|5872.7|6
1633109200000|2021-10-01 17:26:40|5879.5|5873.5|5879.7|5873.7|5879.7|5873.7|5879.5|5873.5|6
1633109210000|2021-10-01 17:26:50|5879.9|5873.9|5880.7|5874.7|5880.7|5874.7|5879.9|5873.9|0
1633109220000|2021-10-01 17:27:00|5880.2|5874.2|5880.7|5874.7|5880.7|5874.7|5880.2|5874.2|1
1633109230000|2021-10-01 17:27:10|5881.7|5875.7|5880.7|5874.7|5881.7|5875.7|5880.7|5874.7|10
1633109240000|2021-10-01 17:27:20|5880.4|5874.4|5880.2|5874.2|5881.5|5875.5|5880|5874|7
1633109250000|2021-10-01 17:27:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|1
1633109260000|2021-10-01 17:27:40|5879.5|5873.5|5880.7|5874.7|5880.7|5874.7|5879.2|5873.2|7
1633109270000|2021-10-01 17:27:50|5880.5|5874.5|5880.7|5874.7|5881.2|5875.2|5880.5|5874.5|0
1633109280000|2021-10-01 17:28:00|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|1
1633109290000|2021-10-01 17:28:10|5881.4|5875.4|5884.2|5878.2|5885.2|5879.2|5881.4|5875.4|19
1633109300000|2021-10-01 17:28:20|5884.5|5878.5|5885.5|5879.5|5885.5|5879.5|5884.5|5878.5|3
1633109310000|2021-10-01 17:28:30|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1633109320000|2021-10-01 17:28:40|5885.5|5879.5|5884.7|5878.7|5885.5|5879.5|5884.7|5878.7|8
1633109330000|2021-10-01 17:28:50|5885|5879|5884.5|5878.5|5885.5|5879.5|5884.5|5878.5|6
1633109340000|2021-10-01 17:29:00|5884.2|5878.2|5885|5879|5885|5879|5884|5878|0
1633109350000|2021-10-01 17:29:10|5884.5|5878.5|5885.5|5879.5|5885.5|5879.5|5884|5878|3
1633109360000|2021-10-01 17:29:20|5885|5879|5884.7|5878.7|5885|5879|5884|5878|0
1633109370000|2021-10-01 17:29:30|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1633109380000|2021-10-01 17:29:40|5885.2|5879.2|5885.7|5879.7|5885.7|5879.7|5885.2|5879.2|3
1633109390000|2021-10-01 17:29:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1633109400000|2021-10-01 17:30:00|5885.4|5879.4|5885|5879|5886.2|5880.2|5885|5879|10
1633109410000|2021-10-01 17:30:10|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|7
1633109420000|2021-10-01 17:30:20|5883.7|5877.7|5884|5878|5884.2|5878.2|5883.7|5877.7|2
1633109430000|2021-10-01 17:30:30|5884.2|5878.2|5883.5|5877.5|5884.2|5878.2|5883|5877|4
1633109440000|2021-10-01 17:30:40|5884.2|5878.2|5886|5880|5886.2|5880.2|5884|5878|19
1633109460000|2021-10-01 17:31:00|5885.6|5879.6|5885.5|5879.5|5885.6|5879.6|5884.5|5878.5|5
1633109470000|2021-10-01 17:31:10|5885.7|5879.7|5885.7|5879.7|5885.9|5879.9|5885.7|5879.7|1
1633109480000|2021-10-01 17:31:20|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|2
1633109490000|2021-10-01 17:31:30|5886.2|5880.2|5884.7|5878.7|5886.2|5880.2|5884|5878|9
1633109500000|2021-10-01 17:31:40|5885.2|5879.2|5885.7|5879.7|5885.7|5879.7|5885.2|5879.2|8
1633109510000|2021-10-01 17:31:50|5886.6|5880.6|5887.2|5881.2|5887.5|5881.5|5886.6|5880.6|4
1633109520000|2021-10-01 17:32:00|5887|5881|5887.7|5881.7|5887.7|5881.7|5886|5880|7
1633109530000|2021-10-01 17:32:10|5887.5|5881.5|5886.7|5880.7|5887.5|5881.5|5886.4|5880.4|22
1633109540000|2021-10-01 17:32:20|5887.2|5881.2|5887.9|5881.9|5888.2|5882.2|5887.2|5881.2|30
1633109560000|2021-10-01 17:32:40|||||||||2
1633109570000|2021-10-01 17:32:50|5887.4|5881.4|5887.6|5881.6|5887.6|5881.6|5887.4|5881.4|14
1633109580000|2021-10-01 17:33:00|5887.4|5881.4|5886.2|5880.2|5887.9|5881.9|5886.2|5880.2|17
1633109590000|2021-10-01 17:33:10|5886.4|5880.4|5887.7|5881.7|5887.7|5881.7|5886.4|5880.4|17
1633109600000|2021-10-01 17:33:20|5887.4|5881.4|5888.2|5882.2|5888.2|5882.2|5887.2|5881.2|1
1633109610000|2021-10-01 17:33:30|5887.7|5881.7|5887.2|5881.2|5887.9|5881.9|5887.2|5881.2|3
1633109620000|2021-10-01 17:33:40|5887.6|5881.6|5886.8|5880.8|5887.6|5881.6|5886.8|5880.8|41
1633109630000|2021-10-01 17:33:50|5885.8|5879.8|5887.1|5881.1|5887.1|5881.1|5885.8|5879.8|26
1633109640000|2021-10-01 17:34:00|5886.8|5880.8|5886.1|5880.1|5886.8|5880.8|5885.6|5879.6|1
1633109650000|2021-10-01 17:34:10|5885.8|5879.8|5885.6|5879.6|5885.8|5879.8|5885.6|5879.6|2
1633109660000|2021-10-01 17:34:20|5885.8|5879.8|5885.6|5879.6|5885.8|5879.8|5885.6|5879.6|9
1633109670000|2021-10-01 17:34:30|||||||||2
1633109680000|2021-10-01 17:34:40|5884.6|5878.6|5885.1|5879.1|5885.1|5879.1|5884.6|5878.6|4
1633109690000|2021-10-01 17:34:50|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5884.9|5878.9|0
1633109700000|2021-10-01 17:35:00|5885.3|5879.3|5886.3|5880.3|5886.3|5880.3|5885.3|5879.3|2
1633109710000|2021-10-01 17:35:10|5885.8|5879.8|5885.3|5879.3|5887.1|5881.1|5885.3|5879.3|15
1633109720000|2021-10-01 17:35:20|5885.6|5879.6|5886.3|5880.3|5886.3|5880.3|5885.6|5879.6|0
1633109730000|2021-10-01 17:35:30|5885.8|5879.8|5885.6|5879.6|5885.8|5879.8|5885.3|5879.3|2
1633109740000|2021-10-01 17:35:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|1
1633109750000|2021-10-01 17:35:50|5885.6|5879.6|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|1
1633109760000|2021-10-01 17:36:00|5887.1|5881.1|5888.1|5882.1|5888.1|5882.1|5887.1|5881.1|4
1633109770000|2021-10-01 17:36:10|5887.9|5881.9|5888.1|5882.1|5888.1|5882.1|5887.9|5881.9|9
1633109780000|2021-10-01 17:36:20|5887.6|5881.6|5887.3|5881.3|5887.6|5881.6|5887.3|5881.3|12
1633109790000|2021-10-01 17:36:30|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1633109800000|2021-10-01 17:36:40|5887.9|5881.9|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|2
1633109810000|2021-10-01 17:36:50|||||||||2
1633109820000|2021-10-01 17:37:00|5886.8|5880.8|5886.6|5880.6|5887.3|5881.3|5886.6|5880.6|12
1633109830000|2021-10-01 17:37:10|||||||||9
1633109840000|2021-10-01 17:37:20|5886.4|5880.4|5885.9|5879.9|5886.4|5880.4|5885.1|5879.1|15
1633109850000|2021-10-01 17:37:30|5885.6|5879.6|5884.6|5878.6|5886.1|5880.1|5884.6|5878.6|7
1633109860000|2021-10-01 17:37:40|5884.1|5878.1|5884.6|5878.6|5885.1|5879.1|5884.1|5878.1|0
1633109870000|2021-10-01 17:37:50|||||||||2
1633109880000|2021-10-01 17:38:00|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|4
1633109890000|2021-10-01 17:38:10|5885.4|5879.4|5885.6|5879.6|5885.6|5879.6|5885.4|5879.4|0
1633109900000|2021-10-01 17:38:20|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5885.6|5879.6|3
1633109910000|2021-10-01 17:38:30|5886.8|5880.8|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1633109920000|2021-10-01 17:38:40|5886.6|5880.6|5886.9|5880.9|5886.9|5880.9|5886.6|5880.6|3
1633109930000|2021-10-01 17:38:50|5887.2|5881.2|5886.6|5880.6|5887.6|5881.6|5886.6|5880.6|39
1633109940000|2021-10-01 17:39:00|||||||||1
1633109960000|2021-10-01 17:39:20|5886.9|5880.9|5887.9|5881.9|5887.9|5881.9|5886.9|5880.9|12
1633109970000|2021-10-01 17:39:30|5888.4|5882.4|5887.6|5881.6|5888.4|5882.4|5887.6|5881.6|5
1633109990000|2021-10-01 17:39:50|5888.1|5882.1|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|4
1633110000000|2021-10-01 17:40:00|5888|5882|5887.1|5881.1|5888|5882|5887.1|5881.1|8
1633110010000|2021-10-01 17:40:10|5886.8|5880.8|5886.1|5880.1|5886.8|5880.8|5885.6|5879.6|5
1633110020000|2021-10-01 17:40:20|5886.4|5880.4|5887.4|5881.4|5887.6|5881.6|5886.4|5880.4|2
1633110030000|2021-10-01 17:40:30|5887.6|5881.6|5887.4|5881.4|5887.6|5881.6|5887.4|5881.4|0
1633110040000|2021-10-01 17:40:40|5886.8|5880.8|5885.6|5879.6|5886.8|5880.8|5885.6|5879.6|5
1633110050000|2021-10-01 17:40:50|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|7
1633110060000|2021-10-01 17:41:00|5886.7|5880.7|5886.9|5880.9|5886.9|5880.9|5886.7|5880.7|27
1633110070000|2021-10-01 17:41:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1633110080000|2021-10-01 17:41:20|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|4
1633110090000|2021-10-01 17:41:30|5886.9|5880.9|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|0
1633110110000|2021-10-01 17:41:50|5887.9|5881.9|5886.1|5880.1|5887.9|5881.9|5886.1|5880.1|3
1633110120000|2021-10-01 17:42:00|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5885.6|5879.6|18
1633110130000|2021-10-01 17:42:10|5886.4|5880.4|5886.6|5880.6|5886.6|5880.6|5886.4|5880.4|0
1633110140000|2021-10-01 17:42:20|5885.4|5879.4|5886.6|5880.6|5886.9|5880.9|5885.4|5879.4|5
1633110150000|2021-10-01 17:42:30|5886.8|5880.8|5887.6|5881.6|5887.9|5881.9|5886.8|5880.8|1
1633110160000|2021-10-01 17:42:40|5887.4|5881.4|5889.6|5883.6|5890.1|5884.1|5886.9|5880.9|11
1633110170000|2021-10-01 17:42:50|5888.9|5882.9|5890.1|5884.1|5890.1|5884.1|5888.7|5882.7|6
1633110180000|2021-10-01 17:43:00|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|2
1633110190000|2021-10-01 17:43:10|5890.2|5884.2|5889.9|5883.9|5890.8|5884.8|5889.9|5883.9|6
1633110200000|2021-10-01 17:43:20|5889.4|5883.4|5888.5|5882.5|5889.4|5883.4|5888.4|5882.4|12
1633110210000|2021-10-01 17:43:30|5888.7|5882.7|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|35
1633110220000|2021-10-01 17:43:40|5888.9|5882.9|5887.9|5881.9|5888.9|5882.9|5887.9|5881.9|2
1633110230000|2021-10-01 17:43:50|5887.6|5881.6|5887.6|5881.6|5888.4|5882.4|5887.6|5881.6|15
1633110240000|2021-10-01 17:44:00|||||||||3
1633110250000|2021-10-01 17:44:10|5885.6|5879.6|5886.6|5880.6|5887.6|5881.6|5885.6|5879.6|14
1633110260000|2021-10-01 17:44:20|5886.9|5880.9|5886.9|5880.9|5887.1|5881.1|5886.7|5880.7|2
1633110270000|2021-10-01 17:44:30|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|1
1633110280000|2021-10-01 17:44:40|5887.6|5881.6|5887.6|5881.6|5887.9|5881.9|5887.6|5881.6|1
1633110290000|2021-10-01 17:44:50|5887.1|5881.1|5886.9|5880.9|5887.1|5881.1|5886.9|5880.9|3
1633110300000|2021-10-01 17:45:00|5886.6|5880.6|5885.6|5879.6|5887.2|5881.2|5885.6|5879.6|6
1633110310000|2021-10-01 17:45:10|||||||||1
1633110320000|2021-10-01 17:45:20|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1633110330000|2021-10-01 17:45:30|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|4
1633110340000|2021-10-01 17:45:40|5885.6|5879.6|5885.8|5879.8|5886.6|5880.6|5885.6|5879.6|5
1633110350000|2021-10-01 17:45:50|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|1
1633110380000|2021-10-01 17:46:20|5885.8|5879.8|5885.3|5879.3|5885.8|5879.8|5884.8|5878.8|5
1633110390000|2021-10-01 17:46:30|5884.9|5878.9|5884.6|5878.6|5884.9|5878.9|5884.6|5878.6|1
1633110400000|2021-10-01 17:46:40|5884.2|5878.2|5883.6|5877.6|5884.2|5878.2|5883.6|5877.6|3
1633110410000|2021-10-01 17:46:50|5884.1|5878.1|5884.9|5878.9|5884.9|5878.9|5884.1|5878.1|6
1633110420000|2021-10-01 17:47:00|5885.4|5879.4|5885.9|5879.9|5886.1|5880.1|5884.6|5878.6|16
1633110440000|2021-10-01 17:47:20|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|4
1633110450000|2021-10-01 17:47:30|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.6|5881.6|0
1633110460000|2021-10-01 17:47:40|||||||||2
1633110470000|2021-10-01 17:47:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|2
1633110480000|2021-10-01 17:48:00|5888.6|5882.6|5887.6|5881.6|5888.9|5882.9|5887.6|5881.6|8
1633110490000|2021-10-01 17:48:10|5887.1|5881.1|5886.9|5880.9|5887.1|5881.1|5886.4|5880.4|15
1633110500000|2021-10-01 17:48:20|||||||||1
1633110520000|2021-10-01 17:48:40|5885.9|5879.9|5885.6|5879.6|5885.9|5879.9|5885.4|5879.4|1
1633110530000|2021-10-01 17:48:50|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|1
1633110540000|2021-10-01 17:49:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5883.6|5877.6|9
1633110550000|2021-10-01 17:49:10|5885.1|5879.1|5885.3|5879.3|5885.3|5879.3|5884.6|5878.6|5
1633110560000|2021-10-01 17:49:20|5887.3|5881.3|5887|5881|5887.3|5881.3|5887|5881|5
1633110570000|2021-10-01 17:49:30|5886.8|5880.8|5887.3|5881.3|5887.3|5881.3|5886.8|5880.8|1
1633110580000|2021-10-01 17:49:40|5887.6|5881.6|5887.8|5881.8|5888.1|5882.1|5887.6|5881.6|1
1633110590000|2021-10-01 17:49:50|5889.5|5883.5|5886.5|5880.5|5889.7|5883.7|5886.5|5880.5|18
1633110600000|2021-10-01 17:50:00|5886.2|5880.2|5886|5880|5887|5881|5885|5879|4
1633110610000|2021-10-01 17:50:10|5886.3|5880.3|5886.5|5880.5|5887|5881|5886.3|5880.3|2
1633110620000|2021-10-01 17:50:20|5887|5881|5887|5881|5887|5881|5887|5881|0
1633110630000|2021-10-01 17:50:30|5886|5880|5886|5880|5886|5880|5886|5880|1
1633110640000|2021-10-01 17:50:40|||||||||16
1633110650000|2021-10-01 17:50:50|5886.3|5880.3|5887|5881|5887.2|5881.2|5886|5880|1
1633110660000|2021-10-01 17:51:00|5886.8|5880.8|5885.5|5879.5|5886.8|5880.8|5885.5|5879.5|8
1633110670000|2021-10-01 17:51:10|5885.3|5879.3|5885.2|5879.2|5885.3|5879.3|5885|5879|7
1633110680000|2021-10-01 17:51:20|5885|5879|5884.2|5878.2|5885|5879|5882.5|5876.5|11
1633110690000|2021-10-01 17:51:30|5883.2|5877.2|5883|5877|5883.2|5877.2|5882.7|5876.7|36
1633110700000|2021-10-01 17:51:40|5883.2|5877.2|5884.7|5878.7|5884.7|5878.7|5883.2|5877.2|17
1633110710000|2021-10-01 17:51:50|5884.3|5878.3|5884.3|5878.3|5884.7|5878.7|5884.3|5878.3|11
1633110720000|2021-10-01 17:52:00|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5884.7|5878.7|4
1633110730000|2021-10-01 17:52:10|5884.2|5878.2|5883.2|5877.2|5884.2|5878.2|5883.2|5877.2|7
1633110740000|2021-10-01 17:52:20|5883.5|5877.5|5884|5878|5884.2|5878.2|5883.5|5877.5|19
1633110750000|2021-10-01 17:52:30|5883.7|5877.7|5886.7|5880.7|5886.7|5880.7|5883.5|5877.5|11
1633110760000|2021-10-01 17:52:40|5887|5881|5886.5|5880.5|5887|5881|5886.2|5880.2|26
1633110770000|2021-10-01 17:52:50|5886.2|5880.2|5886.5|5880.5|5886.5|5880.5|5885.8|5879.8|13
1633110780000|2021-10-01 17:53:00|5886.7|5880.7|5886|5880|5887.2|5881.2|5886|5880|27
1633110790000|2021-10-01 17:53:10|||||||||5
1633110800000|2021-10-01 17:53:20|5884|5878|5883.3|5877.3|5884|5878|5882.2|5876.2|12
1633110810000|2021-10-01 17:53:30|5882.7|5876.7|5882.7|5876.7|5883.3|5877.3|5882.7|5876.7|2
1633110820000|2021-10-01 17:53:40|5883.2|5877.2|5883.3|5877.3|5883.3|5877.3|5882.7|5876.7|6
1633110830000|2021-10-01 17:53:50|5884.2|5878.2|5883.2|5877.2|5884.2|5878.2|5882.7|5876.7|6
1633110840000|2021-10-01 17:54:00|5883|5877|5884.5|5878.5|5885|5879|5883|5877|20
1633110850000|2021-10-01 17:54:10|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|20
1633110860000|2021-10-01 17:54:20|5884|5878|5885|5879|5885.3|5879.3|5884|5878|5
1633110870000|2021-10-01 17:54:30|5879.3|5873.3|5881.8|5875.8|5882.2|5876.2|5879.3|5873.3|7
1633110880000|2021-10-01 17:54:40|5881.5|5875.5|5881.3|5875.3|5881.5|5875.5|5880.5|5874.5|1
1633110890000|2021-10-01 17:54:50|5881|5875|5881|5875|5881|5875|5881|5875|25
1633110900000|2021-10-01 17:55:00|5881.2|5875.2|5880.7|5874.7|5881.7|5875.7|5880.2|5874.2|3
1633110910000|2021-10-01 17:55:10|5881.2|5875.2|5882|5876|5882|5876|5881.2|5875.2|3
1633110920000|2021-10-01 17:55:20|5886.7|5880.7|5888.2|5882.2|5888.4|5882.4|5886.7|5880.7|8
1633110930000|2021-10-01 17:55:30|5888.5|5882.5|5890.2|5884.2|5892.6|5886.6|5888.5|5882.5|15
1633110940000|2021-10-01 17:55:40|5889.9|5883.9|5890.2|5884.2|5890.2|5884.2|5889.9|5883.9|41
1633110950000|2021-10-01 17:55:50|5890.7|5884.7|5892.5|5886.5|5892.5|5886.5|5889.7|5883.7|44
1633110960000|2021-10-01 17:56:00|5892.7|5886.7|5893.8|5887.8|5893.8|5887.8|5892.5|5886.5|23
1633110970000|2021-10-01 17:56:10|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5892.7|5886.7|4
1633110980000|2021-10-01 17:56:20|5893|5887|5892.5|5886.5|5893|5887|5892.2|5886.2|15
1633110990000|2021-10-01 17:56:30|5892.2|5886.2|5893|5887|5893.2|5887.2|5892.2|5886.2|3
1633111000000|2021-10-01 17:56:40|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|2
1633111010000|2021-10-01 17:56:50|5892.7|5886.7|5894|5888|5894.2|5888.2|5892.7|5886.7|4
1633111020000|2021-10-01 17:57:00|5894.2|5888.2|5893.2|5887.2|5894.2|5888.2|5892.2|5886.2|43
1633111030000|2021-10-01 17:57:10|5894.7|5888.7|5893.2|5887.2|5894.7|5888.7|5893.2|5887.2|3
1633111040000|2021-10-01 17:57:20|5892.5|5886.5|5894.2|5888.2|5894.3|5888.3|5892.5|5886.5|11
1633111050000|2021-10-01 17:57:30|5893.9|5887.9|5893.2|5887.2|5893.9|5887.9|5892.5|5886.5|11
1633111060000|2021-10-01 17:57:40|5893|5887|5896.9|5890.9|5896.9|5890.9|5893|5887|27
1633111070000|2021-10-01 17:57:50|5895.9|5889.9|5896.4|5890.4|5896.9|5890.9|5895.9|5889.9|9
1633111080000|2021-10-01 17:58:00|||||||||1
1633111090000|2021-10-01 17:58:10|5896.1|5890.1|5895.9|5889.9|5896.4|5890.4|5895.9|5889.9|3
1633111100000|2021-10-01 17:58:20|5896.4|5890.4|5896.4|5890.4|5896.7|5890.7|5896.4|5890.4|11
1633111110000|2021-10-01 17:58:30|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|0
1633111120000|2021-10-01 17:58:40|5895.9|5889.9|5894.7|5888.7|5895.9|5889.9|5894.7|5888.7|24
1633111130000|2021-10-01 17:58:50|5895.5|5889.5|5895.2|5889.2|5895.5|5889.5|5894.7|5888.7|6
1633111140000|2021-10-01 17:59:00|5894.7|5888.7|5895.8|5889.8|5895.8|5889.8|5894.7|5888.7|2
1633111150000|2021-10-01 17:59:10|5895.3|5889.3|5895|5889|5895.8|5889.8|5895|5889|2
1633111160000|2021-10-01 17:59:20|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1633111180000|2021-10-01 17:59:40|5893.8|5887.8|5893.5|5887.5|5893.8|5887.8|5891.3|5885.3|8
1633111200000|2021-10-01 18:00:00|5893.8|5887.8|5895.3|5889.3|5896.8|5890.8|5893.8|5887.8|22
1633111210000|2021-10-01 18:00:10|5894.5|5888.5|5892.6|5886.6|5895|5889|5892.6|5886.6|7
1633111220000|2021-10-01 18:00:20|5892.9|5886.9|5891.6|5885.6|5892.9|5886.9|5891.6|5885.6|2
1633111230000|2021-10-01 18:00:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1633111240000|2021-10-01 18:00:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|3
1633111250000|2021-10-01 18:00:50|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|14
1633111260000|2021-10-01 18:01:00|5892.1|5886.1|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|8
1633111270000|2021-10-01 18:01:10|5892.6|5886.6|5891.6|5885.6|5892.6|5886.6|5891.6|5885.6|6
1633111280000|2021-10-01 18:01:20|5891.1|5885.1|5888.6|5882.6|5891.1|5885.1|5888.6|5882.6|9
1633111290000|2021-10-01 18:01:30|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|4
1633111300000|2021-10-01 18:01:40|5888.1|5882.1|5887.1|5881.1|5888.1|5882.1|5886.9|5880.9|26
1633111310000|2021-10-01 18:01:50|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|3
1633111320000|2021-10-01 18:02:00|5886.6|5880.6|5888.1|5882.1|5888.1|5882.1|5886.6|5880.6|7
1633111330000|2021-10-01 18:02:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.5|5881.5|7
1633111340000|2021-10-01 18:02:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|3
1633111350000|2021-10-01 18:02:30|5889.6|5883.6|5888.6|5882.6|5889.6|5883.6|5888.6|5882.6|8
1633111360000|2021-10-01 18:02:40|5888.8|5882.8|5889.1|5883.1|5889.1|5883.1|5888.3|5882.3|1
1633111370000|2021-10-01 18:02:50|5887.6|5881.6|5889.1|5883.1|5889.6|5883.6|5887.6|5881.6|16
1633111380000|2021-10-01 18:03:00|5889.4|5883.4|5888.5|5882.5|5890.1|5884.1|5888.5|5882.5|46
1633111390000|2021-10-01 18:03:10|5889.3|5883.3|5889.5|5883.5|5889.5|5883.5|5888.8|5882.8|4
1633111400000|2021-10-01 18:03:20|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|15
1633111410000|2021-10-01 18:03:30|5888.5|5882.5|5888.5|5882.5|5890|5884|5888.5|5882.5|6
1633111420000|2021-10-01 18:03:40|||||||||2
1633111430000|2021-10-01 18:03:50|5888|5882|5886.8|5880.8|5888|5882|5886.5|5880.5|2
1633111440000|2021-10-01 18:04:00|5887.3|5881.3|5887.5|5881.5|5887.5|5881.5|5887.3|5881.3|0
1633111450000|2021-10-01 18:04:10|5888|5882|5888.5|5882.5|5888.5|5882.5|5888|5882|2
1633111460000|2021-10-01 18:04:20|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|3
1633111470000|2021-10-01 18:04:30|5888|5882|5887.5|5881.5|5888|5882|5887.3|5881.3|1
1633111480000|2021-10-01 18:04:40|5887.2|5881.2|5887|5881|5887.2|5881.2|5886.8|5880.8|5
1633111490000|2021-10-01 18:04:50|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5886.3|5880.3|0
1633111500000|2021-10-01 18:05:00|5886.2|5880.2|5886.5|5880.5|5886.5|5880.5|5886|5880|1
1633111510000|2021-10-01 18:05:10|5887.5|5881.5|5888|5882|5888|5882|5887|5881|8
1633111520000|2021-10-01 18:05:20|5888.3|5882.3|5888.5|5882.5|5888.5|5882.5|5887.8|5881.8|6
1633111530000|2021-10-01 18:05:30|5888.7|5882.7|5888.3|5882.3|5888.7|5882.7|5888.3|5882.3|10
1633111540000|2021-10-01 18:05:40|5887.5|5881.5|5887.5|5881.5|5887.8|5881.8|5887.5|5881.5|4
1633111550000|2021-10-01 18:05:50|5887.2|5881.2|5886.5|5880.5|5887.2|5881.2|5886.5|5880.5|3
1633111560000|2021-10-01 18:06:00|5887.3|5881.3|5888.5|5882.5|5888.5|5882.5|5887.3|5881.3|6
1633111570000|2021-10-01 18:06:10|5888.7|5882.7|5891.8|5885.8|5891.8|5885.8|5888.7|5882.7|3
1633111580000|2021-10-01 18:06:20|5892.3|5886.3|5889.5|5883.5|5892.3|5886.3|5889.5|5883.5|23
1633111590000|2021-10-01 18:06:30|5889.7|5883.7|5889.5|5883.5|5890.3|5884.3|5888.3|5882.3|7
1633111600000|2021-10-01 18:06:40|5888.5|5882.5|5889.3|5883.3|5889.3|5883.3|5888|5882|3
1633111610000|2021-10-01 18:06:50|5889|5883|5888.5|5882.5|5889.2|5883.2|5887.2|5881.2|8
1633111620000|2021-10-01 18:07:00|5888.8|5882.8|5891|5885|5891|5885|5888.8|5882.8|12
1633111630000|2021-10-01 18:07:10|5891.2|5885.2|5891|5885|5891.5|5885.5|5891|5885|3
1633111640000|2021-10-01 18:07:20|5891.2|5885.2|5890|5884|5891.5|5885.5|5889.8|5883.8|9
1633111650000|2021-10-01 18:07:30|5890.4|5884.4|5890.5|5884.5|5891.5|5885.5|5890.4|5884.4|52
1633111660000|2021-10-01 18:07:40|5890.8|5884.8|5890.5|5884.5|5891|5885|5890.5|5884.5|2
1633111670000|2021-10-01 18:07:50|5890.3|5884.3|5890.8|5884.8|5891|5885|5890.3|5884.3|6
1633111680000|2021-10-01 18:08:00|5890.5|5884.5|5889.5|5883.5|5890.8|5884.8|5889.3|5883.3|32
1633111690000|2021-10-01 18:08:10|5889.8|5883.8|5889.4|5883.4|5890|5884|5889.4|5883.4|17
1633111700000|2021-10-01 18:08:20|5888.9|5882.9|5886.1|5880.1|5888.9|5882.9|5886.1|5880.1|6
1633111710000|2021-10-01 18:08:30|5886.6|5880.6|5885.3|5879.3|5886.6|5880.6|5884.9|5878.9|10
1633111720000|2021-10-01 18:08:40|||||||||11
1633111730000|2021-10-01 18:08:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|7
1633111740000|2021-10-01 18:09:00|5885.6|5879.6|5886.7|5880.7|5887|5881|5885.6|5879.6|42
1633111750000|2021-10-01 18:09:10|5886.5|5880.5|5887|5881|5887.5|5881.5|5886.5|5880.5|8
1633111760000|2021-10-01 18:09:20|5886.8|5880.8|5886.5|5880.5|5887|5881|5886.3|5880.3|6
1633111770000|2021-10-01 18:09:30|5886.3|5880.3|5884.3|5878.3|5886.5|5880.5|5884.3|5878.3|12
1633111780000|2021-10-01 18:09:40|5883.8|5877.8|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|5
1633111790000|2021-10-01 18:09:50|5884.8|5878.8|5882.7|5876.7|5884.8|5878.8|5882.7|5876.7|7
1633111800000|2021-10-01 18:10:00|5882.5|5876.5|5883.5|5877.5|5883.8|5877.8|5881.5|5875.5|26
1633111810000|2021-10-01 18:10:10|5883.3|5877.3|5882.3|5876.3|5883.3|5877.3|5882.3|5876.3|34
1633111820000|2021-10-01 18:10:20|5884.5|5878.5|5884.1|5878.1|5886.3|5880.3|5882.8|5876.8|58
1633111830000|2021-10-01 18:10:30|5884|5878|5884.3|5878.3|5884.3|5878.3|5883.6|5877.6|8
1633111840000|2021-10-01 18:10:40|5885.3|5879.3|5886.3|5880.3|5886.8|5880.8|5884.8|5878.8|45
1633111850000|2021-10-01 18:10:50|5886.1|5880.1|5884.8|5878.8|5886.1|5880.1|5884.8|5878.8|19
1633111860000|2021-10-01 18:11:00|5885.1|5879.1|5883.8|5877.8|5885.1|5879.1|5883.3|5877.3|5
1633111870000|2021-10-01 18:11:10|5883.6|5877.6|5883.8|5877.8|5883.8|5877.8|5883.6|5877.6|12
1633111880000|2021-10-01 18:11:20|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.1|5877.1|12
1633111890000|2021-10-01 18:11:30|5883.6|5877.6|5883.8|5877.8|5883.8|5877.8|5883.1|5877.1|22
1633111900000|2021-10-01 18:11:40|5884.1|5878.1|5886.3|5880.3|5886.8|5880.8|5884.1|5878.1|5
1633111910000|2021-10-01 18:11:50|5886.1|5880.1|5885.8|5879.8|5886.8|5880.8|5885.6|5879.6|25
1633111920000|2021-10-01 18:12:00|5886.6|5880.6|5886.4|5880.4|5886.9|5880.9|5884.6|5878.6|35
1633111930000|2021-10-01 18:12:10|5886.7|5880.7|5885.9|5879.9|5886.7|5880.7|5885.9|5879.9|11
1633111940000|2021-10-01 18:12:20|5885.4|5879.4|5886.4|5880.4|5886.4|5880.4|5885.4|5879.4|30
1633111950000|2021-10-01 18:12:30|5887.4|5881.4|5887.4|5881.4|5887.9|5881.9|5887.2|5881.2|10
1633111960000|2021-10-01 18:12:40|5886.9|5880.9|5887.9|5881.9|5887.9|5881.9|5886.9|5880.9|0
1633111970000|2021-10-01 18:12:50|5889.4|5883.4|5891.7|5885.7|5891.7|5885.7|5888.9|5882.9|25
1633111980000|2021-10-01 18:13:00|5891.4|5885.4|5889|5883|5891.7|5885.7|5888|5882|29
1633111990000|2021-10-01 18:13:10|5889.2|5883.2|5886|5880|5889.2|5883.2|5885.5|5879.5|27
1633112000000|2021-10-01 18:13:20|5885.7|5879.7|5886.7|5880.7|5886.7|5880.7|5885.5|5879.5|40
1633112010000|2021-10-01 18:13:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5885.5|5879.5|69
1633112020000|2021-10-01 18:13:40|5886.7|5880.7|5886|5880|5888|5882|5886|5880|30
1633112030000|2021-10-01 18:13:50|5885.7|5879.7|5883.7|5877.7|5886.5|5880.5|5883.7|5877.7|7
1633112040000|2021-10-01 18:14:00|5882.9|5876.9|5880.5|5874.5|5882.9|5876.9|5880.2|5874.2|113
1633112050000|2021-10-01 18:14:10|5880.2|5874.2|5878.7|5872.7|5880.7|5874.7|5877.9|5871.9|106
1633112060000|2021-10-01 18:14:20|5879.5|5873.5|5881.5|5875.5|5882|5876|5879.1|5873.1|160
1633112070000|2021-10-01 18:14:30|5882.7|5876.7|5881.2|5875.2|5883.5|5877.5|5881|5875|116
1633112080000|2021-10-01 18:14:40|5880.3|5874.3|5877|5871|5880.3|5874.3|5877|5871|86
1633112090000|2021-10-01 18:14:50|5876.3|5870.3|5875.7|5869.7|5876.3|5870.3|5871.8|5865.8|97
1633112100000|2021-10-01 18:15:00|5875|5869|5875.3|5869.3|5876.8|5870.8|5873.2|5867.2|23
1633112110000|2021-10-01 18:15:10|5876|5870|5876.3|5870.3|5877|5871|5876|5870|8
1633112120000|2021-10-01 18:15:20|5875.5|5869.5|5879.8|5873.8|5879.8|5873.8|5872.8|5866.8|28
1633112130000|2021-10-01 18:15:30|5880|5874|5874.8|5868.8|5880|5874|5874.8|5868.8|8
1633112140000|2021-10-01 18:15:40|5874.7|5868.7|5876.3|5870.3|5876.3|5870.3|5874.7|5868.7|8
1633112150000|2021-10-01 18:15:50|5878.2|5872.2|5879.3|5873.3|5879.8|5873.8|5878.2|5872.2|7
1633112160000|2021-10-01 18:16:00|5879.5|5873.5|5881|5875|5881|5875|5879.3|5873.3|7
1633112170000|2021-10-01 18:16:10|5880.8|5874.8|5883.2|5877.2|5884.3|5878.3|5880.8|5874.8|10
1633112180000|2021-10-01 18:16:20|||||||||8
1633112190000|2021-10-01 18:16:30|5883|5877|5883|5877|5883|5877|5883|5877|25
1633112200000|2021-10-01 18:16:40|5883.6|5877.6|5884|5878|5884|5878|5883.6|5877.6|31
1633112210000|2021-10-01 18:16:50|5885|5879|5885|5879|5885|5879|5885|5879|40
1633112220000|2021-10-01 18:17:00|5886|5880|5888.2|5882.2|5889.2|5883.2|5885.5|5879.5|11
1633112230000|2021-10-01 18:17:10|5888.7|5882.7|5887.3|5881.3|5889.3|5883.3|5886|5880|33
1633112240000|2021-10-01 18:17:20|5888|5882|5889.7|5883.7|5889.7|5883.7|5888|5882|10
1633112250000|2021-10-01 18:17:30|5889|5883|5887|5881|5889|5883|5887|5881|31
1633112260000|2021-10-01 18:17:40|5886.3|5880.3|5884.7|5878.7|5886.5|5880.5|5884.7|5878.7|9
1633112270000|2021-10-01 18:17:50|5885.7|5879.7|5882.2|5876.2|5885.7|5879.7|5882.2|5876.2|31
1633112280000|2021-10-01 18:18:00|5882.7|5876.7|5884.2|5878.2|5884.2|5878.2|5882.7|5876.7|3
1633112290000|2021-10-01 18:18:10|5882.7|5876.7|5883.7|5877.7|5883.7|5877.7|5882.2|5876.2|8
1633112300000|2021-10-01 18:18:20|||||||||3
1633112310000|2021-10-01 18:18:30|5883.5|5877.5|5883|5877|5883.5|5877.5|5883|5877|3
1633112320000|2021-10-01 18:18:40|5883.2|5877.2|5883.7|5877.7|5883.7|5877.7|5883|5877|2
1633112330000|2021-10-01 18:18:50|5883|5877|5883.7|5877.7|5883.7|5877.7|5882.7|5876.7|8
1633112340000|2021-10-01 18:19:00|5881.7|5875.7|5882.2|5876.2|5882.3|5876.3|5881.7|5875.7|22
1633112350000|2021-10-01 18:19:10|5883.2|5877.2|5883.2|5877.2|5883.7|5877.7|5883|5877|10
1633112360000|2021-10-01 18:19:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5
1633112370000|2021-10-01 18:19:30|5883.2|5877.2|5884|5878|5884|5878|5883|5877|1
1633112380000|2021-10-01 18:19:40|5884.2|5878.2|5885.7|5879.7|5885.7|5879.7|5884.2|5878.2|47
1633112390000|2021-10-01 18:19:50|5886.2|5880.2|5894.6|5884.6|5895.5|5887.3|5885.2|5879.2|114
1633305600000|2021-10-04 00:00:00|5866.9|5860.9|5866.7|5860.7|5868.4|5862.4|5863.1|5857.1|61
1633305610000|2021-10-04 00:00:10|5866.9|5860.9|5861.7|5855.7|5866.9|5860.9|5856.7|5850.7|59
1633305620000|2021-10-04 00:00:20|5861.9|5855.9|5859.2|5853.2|5861.9|5855.9|5858.4|5852.4|20
1633305630000|2021-10-04 00:00:30|5859.4|5853.4|5862.4|5856.4|5863.2|5857.2|5858.9|5852.9|13
1633305640000|2021-10-04 00:00:40|5862.2|5856.2|5856.2|5850.2|5862.2|5856.2|5855.9|5849.9|7
1633305650000|2021-10-04 00:00:50|5855.7|5849.7|5854.5|5848.5|5856.2|5850.2|5854|5848|24
1633305660000|2021-10-04 00:01:00|5854.7|5848.7|5845|5839|5855.2|5849.2|5841.5|5835.5|31
1633305670000|2021-10-04 00:01:10|5844.5|5838.5|5844.7|5838.7|5845.5|5839.5|5840|5834|11
1633305680000|2021-10-04 00:01:20|5845.7|5839.7|5845.4|5839.4|5846.4|5840.4|5845.4|5839.4|6
1633305690000|2021-10-04 00:01:30|5847.9|5841.9|5845.4|5839.4|5847.9|5841.9|5844.9|5838.9|21
1633305700000|2021-10-04 00:01:40|5845.7|5839.7|5849.1|5843.1|5849.1|5843.1|5845.7|5839.7|12
1633305710000|2021-10-04 00:01:50|||||||||1
1633305720000|2021-10-04 00:02:00|5849.4|5843.4|5840|5834|5850.4|5844.4|5838.4|5832.4|24
1633305730000|2021-10-04 00:02:10|5840.2|5834.2|5844|5838|5844.5|5838.5|5840|5834|14
1633305740000|2021-10-04 00:02:20|5843.4|5837.4|5845.9|5839.9|5845.9|5839.9|5843|5837|5
1633305750000|2021-10-04 00:02:30|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5844.4|5838.4|6
1633305760000|2021-10-04 00:02:40|5846.4|5840.4|5846.9|5840.9|5846.9|5840.9|5846.4|5840.4|0
1633305770000|2021-10-04 00:02:50|5847.1|5841.1|5846.9|5840.9|5847.1|5841.1|5846.9|5840.9|2
1633305780000|2021-10-04 00:03:00|5845.9|5839.9|5840.7|5834.7|5845.9|5839.9|5840.7|5834.7|8
1633305790000|2021-10-04 00:03:10|5841.6|5835.6|5841.4|5835.4|5843.4|5837.4|5839.9|5833.9|9
1633305800000|2021-10-04 00:03:20|5840.9|5834.9|5839.4|5833.4|5841.4|5835.4|5838.4|5832.4|3
1633305810000|2021-10-04 00:03:30|5837.4|5831.4|5837.4|5831.4|5838.9|5832.9|5837.4|5831.4|18
1633305820000|2021-10-04 00:03:40|5837.1|5831.1|5837.4|5831.4|5837.4|5831.4|5836.9|5830.9|1
1633305830000|2021-10-04 00:03:50|5838.9|5832.9|5833.9|5827.9|5838.9|5832.9|5833.6|5827.6|7
1633305840000|2021-10-04 00:04:00|5834.4|5828.4|5833.4|5827.4|5834.4|5828.4|5832.9|5826.9|11
1633305850000|2021-10-04 00:04:10|5833.9|5827.9|5836.9|5830.9|5836.9|5830.9|5833.9|5827.9|3
1633305860000|2021-10-04 00:04:20|5836.4|5830.4|5835.9|5829.9|5836.4|5830.4|5835.9|5829.9|1
1633305870000|2021-10-04 00:04:30|5836.2|5830.2|5836.4|5830.4|5836.9|5830.9|5835.9|5829.9|10
1633305880000|2021-10-04 00:04:40|5836.1|5830.1|5835.9|5829.9|5836.1|5830.1|5835.9|5829.9|0
1633305890000|2021-10-04 00:04:50|5836.2|5830.2|5835.9|5829.9|5836.4|5830.4|5835.9|5829.9|1
1633305900000|2021-10-04 00:05:00|5836|5830|5830.7|5824.7|5836.2|5830.2|5830.7|5824.7|11
1633305910000|2021-10-04 00:05:10|5830.6|5824.6|5829.9|5823.9|5830.6|5824.6|5828.7|5822.7|10
1633305920000|2021-10-04 00:05:20|5829.4|5823.4|5831.9|5825.9|5834.4|5828.4|5825.7|5819.7|19
1633305930000|2021-10-04 00:05:30|5832.9|5826.9|5831.6|5825.6|5834.4|5828.4|5830.4|5824.4|7
1633305940000|2021-10-04 00:05:40|5831.4|5825.4|5832.4|5826.4|5833.4|5827.4|5828.9|5822.9|11
1633305950000|2021-10-04 00:05:50|5833|5827|5833.4|5827.4|5833.4|5827.4|5833|5827|0
1633305960000|2021-10-04 00:06:00|5835.2|5829.2|5833.9|5827.9|5836.9|5830.9|5833.4|5827.4|14
1633305970000|2021-10-04 00:06:10|5832.9|5826.9|5830.4|5824.4|5832.9|5826.9|5829.9|5823.9|12
1633305980000|2021-10-04 00:06:20|5830.9|5824.9|5829.5|5823.5|5832.4|5826.4|5829.5|5823.5|151
1633305990000|2021-10-04 00:06:30|5830.1|5824.1|5831|5825|5832|5826|5830.1|5824.1|63
1633306000000|2021-10-04 00:06:40|5831.7|5825.7|5833.7|5827.7|5833.7|5827.7|5831.7|5825.7|11
1633306010000|2021-10-04 00:06:50|5834.6|5828.6|5834.5|5828.5|5835|5829|5834.5|5828.5|0
1633306020000|2021-10-04 00:07:00|5835|5829|5837.1|5831.1|5837.1|5831.1|5835|5829|2
1633306030000|2021-10-04 00:07:10|5837.8|5831.8|5839|5833|5839|5833|5837.8|5831.8|1
1633306040000|2021-10-04 00:07:20|5839.4|5833.4|5840|5834|5840|5834|5839.4|5833.4|1
1633306050000|2021-10-04 00:07:30|||||||||1
1633306070000|2021-10-04 00:07:50|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|1
1633306080000|2021-10-04 00:08:00|5838|5832|5836.5|5830.5|5838|5832|5835.5|5829.5|6
1633306090000|2021-10-04 00:08:10|5836|5830|5832.2|5826.2|5836|5830|5830.7|5824.7|7
1633306100000|2021-10-04 00:08:20|5832.5|5826.5|5832.2|5826.2|5832.5|5826.5|5832.2|5826.2|0
1633306110000|2021-10-04 00:08:30|5832.5|5826.5|5831.5|5825.5|5833|5827|5830|5824|5
1633306120000|2021-10-04 00:08:40|5832|5826|5832|5826|5832|5826|5832|5826|0
1633306130000|2021-10-04 00:08:50|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1633306140000|2021-10-04 00:09:00|5831.7|5825.7|5831.5|5825.5|5831.7|5825.7|5831.5|5825.5|0
1633306150000|2021-10-04 00:09:10|5831.2|5825.2|5831|5825|5831.2|5825.2|5830.8|5824.8|0
1633306160000|2021-10-04 00:09:20|5831.3|5825.3|5832|5826|5832|5826|5831.3|5825.3|0
1633306170000|2021-10-04 00:09:30|5831.7|5825.7|5829.8|5823.8|5831.7|5825.7|5829.8|5823.8|1
1633306180000|2021-10-04 00:09:40|5830|5824|5831|5825|5831|5825|5830|5824|0
1633306190000|2021-10-04 00:09:50|5830.7|5824.7|5830|5824|5830.8|5824.8|5830|5824|1
1633306200000|2021-10-04 00:10:00|5830.5|5824.5|5831|5825|5831|5825|5830.5|5824.5|0
1633306210000|2021-10-04 00:10:10|5831.4|5825.4|5832|5826|5832|5826|5831.4|5825.4|0
1633306220000|2021-10-04 00:10:20|5832.5|5826.5|5834|5828|5834.5|5828.5|5832.5|5826.5|2
1633306230000|2021-10-04 00:10:30|5834.3|5828.3|5835|5829|5835.5|5829.5|5834|5828|0
1633306250000|2021-10-04 00:10:50|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|1
1633306260000|2021-10-04 00:11:00|5834.7|5828.7|5834.5|5828.5|5834.7|5828.7|5834.5|5828.5|0
1633306290000|2021-10-04 00:11:30|5834.8|5828.8|5835|5829|5835|5829|5834.8|5828.8|0
1633306300000|2021-10-04 00:11:40|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|1
1633306310000|2021-10-04 00:11:50|5834.7|5828.7|5835|5829|5835|5829|5834.7|5828.7|1
1633306330000|2021-10-04 00:12:10|||||||||1
1633306350000|2021-10-04 00:12:30|5834.7|5828.7|5835|5829|5835|5829|5834.7|5828.7|0
1633306360000|2021-10-04 00:12:40|||||||||1
1633306370000|2021-10-04 00:12:50|||||||||1
1633306380000|2021-10-04 00:13:00|||||||||3
1633306420000|2021-10-04 00:13:40|5835.3|5829.3|5835.5|5829.5|5835.5|5829.5|5835.3|5829.3|0
1633306430000|2021-10-04 00:13:50|||||||||1
1633306440000|2021-10-04 00:14:00|5835.3|5829.3|5834.8|5828.8|5835.3|5829.3|5834.5|5828.5|2
1633306450000|2021-10-04 00:14:10|5835|5829|5834.8|5828.8|5835|5829|5834.8|5828.8|0
1633306460000|2021-10-04 00:14:20|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1633306480000|2021-10-04 00:14:40|5835|5829|5835|5829|5835|5829|5835|5829|0
1633306490000|2021-10-04 00:14:50|5835.2|5829.2|5835.5|5829.5|5835.5|5829.5|5835.2|5829.2|1
1633306500000|2021-10-04 00:15:00|5835.8|5829.8|5838|5832|5838|5832|5835.8|5829.8|5
1633306510000|2021-10-04 00:15:10|5839.5|5833.5|5838|5832|5839.5|5833.5|5838|5832|8
1633306520000|2021-10-04 00:15:20|5837.7|5831.7|5836.5|5830.5|5837.7|5831.7|5836.5|5830.5|1
1633306530000|2021-10-04 00:15:30|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1633306540000|2021-10-04 00:15:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1633306560000|2021-10-04 00:16:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1633306570000|2021-10-04 00:16:10|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|6
1633306590000|2021-10-04 00:16:30|5836|5830|5833|5827|5836|5830|5833|5827|4
1633306600000|2021-10-04 00:16:40|5832.7|5826.7|5833|5827|5833|5827|5831.8|5825.8|2
1633306610000|2021-10-04 00:16:50|5832.7|5826.7|5833|5827|5833|5827|5832.7|5826.7|0
1633306630000|2021-10-04 00:17:10|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5
1633306640000|2021-10-04 00:17:20|5833|5827|5833|5827|5833|5827|5833|5827|0
1633306650000|2021-10-04 00:17:30|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|1
1633306680000|2021-10-04 00:18:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|4
1633306700000|2021-10-04 00:18:20|5832.7|5826.7|5832|5826|5832.7|5826.7|5832|5826|2
1633306720000|2021-10-04 00:18:40|5831.5|5825.5|5830|5824|5831.5|5825.5|5830|5824|1
1633306740000|2021-10-04 00:19:00|5830.4|5824.4|5831.5|5825.5|5831.5|5825.5|5830.4|5824.4|2
1633306750000|2021-10-04 00:19:10|5832.1|5826.1|5832.5|5826.5|5832.5|5826.5|5832.1|5826.1|0
1633306760000|2021-10-04 00:19:20|5832.2|5826.2|5831.5|5825.5|5832.5|5826.5|5831.5|5825.5|0
1633306770000|2021-10-04 00:19:30|5832.2|5826.2|5833|5827|5833|5827|5832.2|5826.2|1
1633306780000|2021-10-04 00:19:40|5832.7|5826.7|5833.5|5827.5|5833.5|5827.5|5832.7|5826.7|0
1633306790000|2021-10-04 00:19:50|5833.2|5827.2|5832.7|5826.7|5833.2|5827.2|5832.7|5826.7|0
1633306800000|2021-10-04 00:20:00|5832.5|5826.5|5832.7|5826.7|5832.7|5826.7|5832.5|5826.5|0
1633306820000|2021-10-04 00:20:20|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1633306840000|2021-10-04 00:20:40|5832.9|5826.9|5833.5|5827.5|5833.5|5827.5|5832.5|5826.5|0
1633306860000|2021-10-04 00:21:00|5833|5827|5833|5827|5833|5827|5833|5827|6
1633306870000|2021-10-04 00:21:10|5834|5828|5835|5829|5835|5829|5834|5828|1
1633306900000|2021-10-04 00:21:40|5835.2|5829.2|5835.5|5829.5|5835.5|5829.5|5835.2|5829.2|0
1633306910000|2021-10-04 00:21:50|5835|5829|5835.8|5829.8|5835.8|5829.8|5835|5829|4
1633306920000|2021-10-04 00:22:00|5836.4|5830.4|5835|5829|5836.4|5830.4|5835|5829|1
1633306990000|2021-10-04 00:23:10|5835.5|5829.5|5835|5829|5835.5|5829.5|5835|5829|1
1633307020000|2021-10-04 00:23:40|5835.2|5829.2|5835|5829|5835.2|5829.2|5835|5829|1
1633307040000|2021-10-04 00:24:00|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1633307070000|2021-10-04 00:24:30|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|4
1633307080000|2021-10-04 00:24:40|5833|5827|5832.5|5826.5|5833|5827|5832.5|5826.5|0
1633307100000|2021-10-04 00:25:00|5833|5827|5833|5827|5833|5827|5833|5827|0
1633307110000|2021-10-04 00:25:10|5832.4|5826.4|5830.5|5824.5|5832.4|5826.4|5830.5|5824.5|1
1633307130000|2021-10-04 00:25:30|||||||||1
1633307140000|2021-10-04 00:25:40|5830|5824|5830|5824|5830|5824|5830|5824|1
1633307150000|2021-10-04 00:25:50|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1633307200000|2021-10-04 00:26:40|5832|5826|5832.5|5826.5|5832.5|5826.5|5832|5826|6
1633307210000|2021-10-04 00:26:50|5832|5826|5832|5826|5832|5826|5832|5826|0
1633307220000|2021-10-04 00:27:00|5832.8|5826.8|5833|5827|5833|5827|5832.8|5826.8|3
1633307240000|2021-10-04 00:27:20|5832.8|5826.8|5833|5827|5833|5827|5832.8|5826.8|0
1633307250000|2021-10-04 00:27:30|5832.7|5826.7|5832|5826|5832.7|5826.7|5832|5826|0
1633307260000|2021-10-04 00:27:40|5831.8|5825.8|5831.5|5825.5|5831.8|5825.8|5831.5|5825.5|0
1633307270000|2021-10-04 00:27:50|5831|5825|5831|5825|5831|5825|5831|5825|0
1633307280000|2021-10-04 00:28:00|5830.5|5824.5|5830.5|5824.5|5831|5825|5830.5|5824.5|1
1633307290000|2021-10-04 00:28:10|5831|5825|5830.5|5824.5|5831|5825|5830.5|5824.5|0
1633307300000|2021-10-04 00:28:20|5831|5825|5830|5824|5831|5825|5829.5|5823.5|1
1633307320000|2021-10-04 00:28:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1633307330000|2021-10-04 00:28:50|5830.7|5824.7|5831|5825|5831|5825|5830.7|5824.7|0
1633307340000|2021-10-04 00:29:00|5831.2|5825.2|5831|5825|5831.2|5825.2|5831|5825|0
1633307400000|2021-10-04 00:30:00|5831.5|5825.5|5833|5827|5833|5827|5831.5|5825.5|0
1633307450000|2021-10-04 00:30:50|5832.4|5826.4|5832.5|5826.5|5832.5|5826.5|5832.4|5826.4|4
1633307460000|2021-10-04 00:31:00|5832.7|5826.7|5833|5827|5833|5827|5832.7|5826.7|0
1633307480000|2021-10-04 00:31:20|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|2
1633307500000|2021-10-04 00:31:40|5833|5827|5832.7|5826.7|5833|5827|5832.7|5826.7|3
1633307510000|2021-10-04 00:31:50|5833|5827|5833|5827|5833|5827|5833|5827|0
1633307520000|2021-10-04 00:32:00|5832.7|5826.7|5833|5827|5833|5827|5832.5|5826.5|4
1633307530000|2021-10-04 00:32:10|5832.7|5826.7|5832.5|5826.5|5832.7|5826.7|5832.5|5826.5|0
1633307560000|2021-10-04 00:32:40|5832.2|5826.2|5832.5|5826.5|5832.5|5826.5|5832.2|5826.2|0
1633307570000|2021-10-04 00:32:50|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633307640000|2021-10-04 00:34:00|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1633307710000|2021-10-04 00:35:10|5835.2|5829.2|5836.7|5830.7|5836.7|5830.7|5835.2|5829.2|6
1633307760000|2021-10-04 00:36:00|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|15
1633307770000|2021-10-04 00:36:10|||||||||1
1633307780000|2021-10-04 00:36:20|5836.1|5830.1|5836.4|5830.4|5836.6|5830.6|5836.1|5830.1|7
1633307790000|2021-10-04 00:36:30|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|0
1633307800000|2021-10-04 00:36:40|5835.6|5829.6|5835.9|5829.9|5835.9|5829.9|5835.6|5829.6|8
1633307810000|2021-10-04 00:36:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1633307820000|2021-10-04 00:37:00|||||||||22
1633307860000|2021-10-04 00:37:40|5835.8|5829.8|5835.6|5829.6|5835.8|5829.8|5835.6|5829.6|0
1633307870000|2021-10-04 00:37:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|1
1633307880000|2021-10-04 00:38:00|5832.8|5826.8|5832.4|5826.4|5832.8|5826.8|5831.9|5825.9|10
1633307890000|2021-10-04 00:38:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633307920000|2021-10-04 00:38:40|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633307970000|2021-10-04 00:39:30|||||||||1
1633308010000|2021-10-04 00:40:10|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|1
1633308020000|2021-10-04 00:40:20|5830.7|5824.7|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1633308030000|2021-10-04 00:40:30|5830.6|5824.6|5830.4|5824.4|5830.6|5824.6|5830.4|5824.4|0
1633308040000|2021-10-04 00:40:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1633308060000|2021-10-04 00:41:00|5830.9|5824.9|5832.4|5826.4|5832.5|5826.5|5830.9|5824.9|0
1633308070000|2021-10-04 00:41:10|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|1
1633308080000|2021-10-04 00:41:20|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1633308090000|2021-10-04 00:41:30|5832.4|5826.4|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1633308100000|2021-10-04 00:41:40|5832.5|5826.5|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1633308110000|2021-10-04 00:41:50|5833.2|5827.2|5832.2|5826.2|5833.2|5827.2|5832.2|5826.2|0
1633308120000|2021-10-04 00:42:00|5832.7|5826.7|5834.4|5828.4|5834.4|5828.4|5832.7|5826.7|2
1633308130000|2021-10-04 00:42:10|5833.4|5827.4|5833.2|5827.2|5834.4|5828.4|5833.2|5827.2|0
1633308140000|2021-10-04 00:42:20|5833.4|5827.4|5834.4|5828.4|5834.4|5828.4|5833.4|5827.4|0
1633308150000|2021-10-04 00:42:30|5834.1|5828.1|5834.4|5828.4|5834.4|5828.4|5834.1|5828.1|0
1633308160000|2021-10-04 00:42:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633308170000|2021-10-04 00:42:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1633308190000|2021-10-04 00:43:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|1
1633308220000|2021-10-04 00:43:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|1
1633308230000|2021-10-04 00:43:50|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633308240000|2021-10-04 00:44:00|5830.9|5824.9|5831.1|5825.1|5831.4|5825.4|5830.9|5824.9|0
1633308250000|2021-10-04 00:44:10|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1633308280000|2021-10-04 00:44:40|5830.6|5824.6|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1633308300000|2021-10-04 00:45:00|5828.1|5822.1|5826.9|5820.9|5828.4|5822.4|5826.4|5820.4|7
1633308310000|2021-10-04 00:45:10|5826.3|5820.3|5825.9|5819.9|5826.4|5820.4|5824.4|5818.4|9
1633308320000|2021-10-04 00:45:20|5826.1|5820.1|5824.4|5818.4|5826.4|5820.4|5824.4|5818.4|6
1633308330000|2021-10-04 00:45:30|5825|5819|5825.4|5819.4|5827|5821|5825|5819|8
1633308340000|2021-10-04 00:45:40|5825.7|5819.7|5826.4|5820.4|5826.4|5820.4|5825.7|5819.7|2
1633308350000|2021-10-04 00:45:50|5826.1|5820.1|5826.4|5820.4|5826.4|5820.4|5825.7|5819.7|0
1633308360000|2021-10-04 00:46:00|5826.1|5820.1|5825.7|5819.7|5826.1|5820.1|5825.7|5819.7|0
1633308370000|2021-10-04 00:46:10|5825.2|5819.2|5826.4|5820.4|5826.4|5820.4|5825.2|5819.2|1
1633308390000|2021-10-04 00:46:30|5825.9|5819.9|5822.4|5816.4|5825.9|5819.9|5822.4|5816.4|5
1633308400000|2021-10-04 00:46:40|5821.6|5815.6|5822.4|5816.4|5822.4|5816.4|5821.6|5815.6|10
1633308420000|2021-10-04 00:47:00|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1633308430000|2021-10-04 00:47:10|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5822.3|5816.3|2
1633308440000|2021-10-04 00:47:20|5828.9|5822.9|5828.2|5822.2|5828.9|5822.9|5828.2|5822.2|4
1633308450000|2021-10-04 00:47:30|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.6|5821.6|0
1633308460000|2021-10-04 00:47:40|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|0
1633308480000|2021-10-04 00:48:00|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|2
1633308490000|2021-10-04 00:48:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|1
1633308510000|2021-10-04 00:48:30|5827.7|5821.7|5828.1|5822.1|5828.2|5822.2|5827.7|5821.7|0
1633308540000|2021-10-04 00:49:00|5826.1|5820.1|5827.4|5821.4|5827.7|5821.7|5825.1|5819.1|7
1633308550000|2021-10-04 00:49:10|5825.6|5819.6|5827.7|5821.7|5828.2|5822.2|5825.1|5819.1|2
1633308560000|2021-10-04 00:49:20|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5825.6|5819.6|3
1633308580000|2021-10-04 00:49:40|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633308590000|2021-10-04 00:49:50|5827.3|5821.3|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|0
1633308610000|2021-10-04 00:50:10|5827.3|5821.3|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|0
1633308620000|2021-10-04 00:50:20|5826.8|5820.8|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1633308630000|2021-10-04 00:50:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1633308640000|2021-10-04 00:50:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1633308660000|2021-10-04 00:51:00|5826.8|5820.8|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1633308670000|2021-10-04 00:51:10|5827.4|5821.4|5827.6|5821.6|5827.6|5821.6|5826.8|5820.8|1
1633308680000|2021-10-04 00:51:20|5826.8|5820.8|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1633308690000|2021-10-04 00:51:30|5827.4|5821.4|5827.1|5821.1|5827.6|5821.6|5826.8|5820.8|0
1633308700000|2021-10-04 00:51:40|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1633308710000|2021-10-04 00:51:50|5826|5820|5823.8|5817.8|5826|5820|5822.8|5816.8|5
1633308720000|2021-10-04 00:52:00|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5822.3|5816.3|6
1633308740000|2021-10-04 00:52:20|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633308750000|2021-10-04 00:52:30|5824.1|5818.1|5823.3|5817.3|5824.1|5818.1|5823.3|5817.3|0
1633308760000|2021-10-04 00:52:40|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.8|5816.8|0
1633308770000|2021-10-04 00:52:50|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.8|5816.8|0
1633308780000|2021-10-04 00:53:00|5823.4|5817.4|5822.8|5816.8|5823.6|5817.6|5822.8|5816.8|0
1633308800000|2021-10-04 00:53:20|5822.6|5816.6|5822.6|5816.6|5822.8|5816.8|5822.6|5816.6|0
1633308810000|2021-10-04 00:53:30|5822.3|5816.3|5822.1|5816.1|5822.3|5816.3|5821.8|5815.8|0
1633308830000|2021-10-04 00:53:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1633308850000|2021-10-04 00:54:10|5822.1|5816.1|5822.6|5816.6|5822.6|5816.6|5822.1|5816.1|0
1633308860000|2021-10-04 00:54:20|5822.8|5816.8|5824.1|5818.1|5824.1|5818.1|5822.3|5816.3|0
1633308870000|2021-10-04 00:54:30|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1633308880000|2021-10-04 00:54:40|5823.9|5817.9|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|0
1633308900000|2021-10-04 00:55:00|5823.1|5817.1|5824.1|5818.1|5824.1|5818.1|5823.1|5817.1|0
1633308910000|2021-10-04 00:55:10|5823.8|5817.8|5823.6|5817.6|5823.8|5817.8|5823.1|5817.1|0
1633308990000|2021-10-04 00:56:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1633309000000|2021-10-04 00:56:40|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1633309020000|2021-10-04 00:57:00|5822.6|5816.6|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|0
1633309030000|2021-10-04 00:57:10|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1633309080000|2021-10-04 00:58:00|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5822.3|5816.3|0
1633309090000|2021-10-04 00:58:10|5822.3|5816.3|5822.3|5816.3|5822.6|5816.6|5822.3|5816.3|0
1633309110000|2021-10-04 00:58:30|5822.6|5816.6|5822.6|5816.6|5823.1|5817.1|5822.1|5816.1|0
1633309130000|2021-10-04 00:58:50|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1633309140000|2021-10-04 00:59:00|5820.8|5814.8|5822.1|5816.1|5822.1|5816.1|5820.8|5814.8|47
1633309150000|2021-10-04 00:59:10|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.3|5815.3|0
1633309160000|2021-10-04 00:59:20|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|4
1633309170000|2021-10-04 00:59:30|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|1
1633309180000|2021-10-04 00:59:40|5820.1|5814.1|5821.6|5815.6|5821.6|5815.6|5820.1|5814.1|6
1633309190000|2021-10-04 00:59:50|5821.1|5815.1|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|0
1633309200000|2021-10-04 01:00:00|5820.3|5814.3|5818.3|5812.3|5820.3|5814.3|5818.3|5812.3|19
1633309250000|2021-10-04 01:00:50|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1633309260000|2021-10-04 01:01:00|5817.6|5811.6|5814.3|5808.3|5817.6|5811.6|5814.3|5808.3|3
1633309270000|2021-10-04 01:01:10|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.1|5807.1|4
1633309280000|2021-10-04 01:01:20|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|2
1633309300000|2021-10-04 01:01:40|5814.9|5808.9|5815.8|5809.8|5816.1|5810.1|5814.9|5808.9|4
1633309310000|2021-10-04 01:01:50|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1633309320000|2021-10-04 01:02:00|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1633309340000|2021-10-04 01:02:20|5814.3|5808.3|5815.3|5809.3|5815.3|5809.3|5814.3|5808.3|2
1633309350000|2021-10-04 01:02:30|||||||||2
1633309370000|2021-10-04 01:02:50|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|1
1633309400000|2021-10-04 01:03:20|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1633309420000|2021-10-04 01:03:40|5815.3|5809.3|5816.1|5810.1|5816.1|5810.1|5814.8|5808.8|1
1633309430000|2021-10-04 01:03:50|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.8|5809.8|0
1633309440000|2021-10-04 01:04:00|5815.8|5809.8|5816.1|5810.1|5816.6|5810.6|5815.8|5809.8|1
1633309450000|2021-10-04 01:04:10|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.5|5809.5|1
1633309510000|2021-10-04 01:05:10|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1633309520000|2021-10-04 01:05:20|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|1
1633309530000|2021-10-04 01:05:30|5814.6|5808.6|5813.8|5807.8|5814.6|5808.6|5813.6|5807.6|3
1633309540000|2021-10-04 01:05:40|5814.1|5808.1|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1633309550000|2021-10-04 01:05:50|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1633309570000|2021-10-04 01:06:10|5814.1|5808.1|5813.3|5807.3|5814.1|5808.1|5813.3|5807.3|0
1633309580000|2021-10-04 01:06:20|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|0
1633309590000|2021-10-04 01:06:30|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1633309650000|2021-10-04 01:07:30|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|1
1633309660000|2021-10-04 01:07:40|5814.6|5808.6|5814.3|5808.3|5815.1|5809.1|5814.3|5808.3|0
1633309670000|2021-10-04 01:07:50|5814|5808|5813.3|5807.3|5814|5808|5813.3|5807.3|1
1633309680000|2021-10-04 01:08:00|5813|5807|5813.8|5807.8|5814.3|5808.3|5813|5807|1
1633309690000|2021-10-04 01:08:10|5813.1|5807.1|5813.8|5807.8|5814.3|5808.3|5813.1|5807.1|0
1633309700000|2021-10-04 01:08:20|5813.1|5807.1|5814.3|5808.3|5814.3|5808.3|5813.1|5807.1|0
1633309710000|2021-10-04 01:08:30|5814.6|5808.6|5813.8|5807.8|5814.6|5808.6|5813.8|5807.8|0
1633309720000|2021-10-04 01:08:40|5814.1|5808.1|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1633309730000|2021-10-04 01:08:50|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|0
1633309740000|2021-10-04 01:09:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.6|5807.6|0
1633309770000|2021-10-04 01:09:30|5814.1|5808.1|5814.6|5808.6|5815.3|5809.3|5814.1|5808.1|7
1633309780000|2021-10-04 01:09:40|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1633309790000|2021-10-04 01:09:50|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|9
1633309800000|2021-10-04 01:10:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633309810000|2021-10-04 01:10:10|5814.6|5808.6|5813.9|5807.9|5814.6|5808.6|5813.9|5807.9|0
1633309820000|2021-10-04 01:10:20|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|0
1633309830000|2021-10-04 01:10:30|5813.9|5807.9|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|1
1633309850000|2021-10-04 01:10:50|5813.9|5807.9|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|0
1633309860000|2021-10-04 01:11:00|5814.1|5808.1|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|0
1633309870000|2021-10-04 01:11:10|5814.1|5808.1|5814.4|5808.4|5814.7|5808.7|5814.1|5808.1|0
1633309880000|2021-10-04 01:11:20|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1633309890000|2021-10-04 01:11:30|5813.7|5807.7|5813.9|5807.9|5814.4|5808.4|5813.7|5807.7|0
1633309900000|2021-10-04 01:11:40|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1633309950000|2021-10-04 01:12:30|5814|5808|5814.9|5808.9|5815.5|5809.5|5814|5808|10
1633309960000|2021-10-04 01:12:40|5814.7|5808.7|5814.7|5808.7|5814.9|5808.9|5814.7|5808.7|0
1633309970000|2021-10-04 01:12:50|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633309990000|2021-10-04 01:13:10|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1633310000000|2021-10-04 01:13:20|5814.4|5808.4|5814.2|5808.2|5814.4|5808.4|5814.2|5808.2|3
1633310010000|2021-10-04 01:13:30|5814.9|5808.9|5813.9|5807.9|5814.9|5808.9|5813.9|5807.9|1
1633310020000|2021-10-04 01:13:40|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|1
1633310030000|2021-10-04 01:13:50|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813.7|5807.7|0
1633310040000|2021-10-04 01:14:00|5813.6|5807.6|5813.7|5807.7|5814.4|5808.4|5813.4|5807.4|0
1633310060000|2021-10-04 01:14:20|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1633310100000|2021-10-04 01:15:00|5814.6|5808.6|5814.9|5808.9|5815.9|5809.9|5814.6|5808.6|0
1633310110000|2021-10-04 01:15:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5814.9|5808.9|0
1633310120000|2021-10-04 01:15:20|5812.9|5806.9|5811.9|5805.9|5812.9|5806.9|5811.9|5805.9|12
1633310140000|2021-10-04 01:15:40|5812.7|5806.7|5813.4|5807.4|5813.4|5807.4|5812.7|5806.7|12
1633310150000|2021-10-04 01:15:50|5813.1|5807.1|5812.9|5806.9|5813.2|5807.2|5812.9|5806.9|0
1633310160000|2021-10-04 01:16:00|5813.4|5807.4|5811.7|5805.7|5814.4|5808.4|5811.7|5805.7|2
1633310170000|2021-10-04 01:16:10|5811.9|5805.9|5813.4|5807.4|5813.4|5807.4|5811.9|5805.9|0
1633310180000|2021-10-04 01:16:20|5813|5807|5812.4|5806.4|5813|5807|5812.4|5806.4|0
1633310190000|2021-10-04 01:16:30|5813.4|5807.4|5813.9|5807.9|5814.4|5808.4|5813.4|5807.4|5
1633310200000|2021-10-04 01:16:40|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813.7|5807.7|0
1633310220000|2021-10-04 01:17:00|5813.6|5807.6|5808.9|5802.9|5813.6|5807.6|5808.9|5802.9|12
1633310240000|2021-10-04 01:17:20|5808.7|5802.7|5807.4|5801.4|5808.7|5802.7|5806.9|5800.9|3
1633310250000|2021-10-04 01:17:30|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|1
1633310280000|2021-10-04 01:18:00|5807.9|5801.9|5808.4|5802.4|5808.4|5802.4|5807.9|5801.9|1
1633310290000|2021-10-04 01:18:10|5808.7|5802.7|5809.9|5803.9|5809.9|5803.9|5808.7|5802.7|2
1633310300000|2021-10-04 01:18:20|5809.8|5803.8|5808.9|5802.9|5809.8|5803.8|5808.9|5802.9|1
1633310310000|2021-10-04 01:18:30|5808.4|5802.4|5807.4|5801.4|5808.4|5802.4|5807.4|5801.4|0
1633310320000|2021-10-04 01:18:40|5807.2|5801.2|5806.4|5800.4|5807.4|5801.4|5806.4|5800.4|4
1633310330000|2021-10-04 01:18:50|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|2
1633310340000|2021-10-04 01:19:00|5805.1|5799.1|5805.4|5799.4|5805.4|5799.4|5804.4|5798.4|2
1633310350000|2021-10-04 01:19:10|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|1
1633310360000|2021-10-04 01:19:20|5807.9|5801.9|5805.9|5799.9|5807.9|5801.9|5805.9|5799.9|0
1633310380000|2021-10-04 01:19:40|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|0
1633310390000|2021-10-04 01:19:50|5804|5798|5801.4|5795.4|5804|5798|5801.4|5795.4|7
1633310400000|2021-10-04 01:20:00|5799.9|5793.9|5799.4|5793.4|5800.9|5794.9|5799.4|5793.4|9
1633310410000|2021-10-04 01:20:10|5799.9|5793.9|5799.9|5793.9|5800.4|5794.4|5799.4|5793.4|24
1633310420000|2021-10-04 01:20:20|5799.4|5793.4|5799.9|5793.9|5799.9|5793.9|5799.4|5793.4|2
1633310430000|2021-10-04 01:20:30|5800.2|5794.2|5799.9|5793.9|5800.4|5794.4|5799.9|5793.9|5
1633310440000|2021-10-04 01:20:40|5800.2|5794.2|5799.7|5793.7|5800.4|5794.4|5799.7|5793.7|0
1633310450000|2021-10-04 01:20:50|5800.7|5794.7|5800.4|5794.4|5800.7|5794.7|5800.4|5794.4|1
1633310460000|2021-10-04 01:21:00|5800.1|5794.1|5799.9|5793.9|5800.2|5794.2|5799.9|5793.9|1
1633310470000|2021-10-04 01:21:10|5799.4|5793.4|5798.4|5792.4|5799.4|5793.4|5798.4|5792.4|17
1633310480000|2021-10-04 01:21:20|5798.6|5792.6|5798.9|5792.9|5799.6|5793.6|5798.4|5792.4|15
1633310490000|2021-10-04 01:21:30|5799.2|5793.2|5798.7|5792.7|5799.4|5793.4|5798.4|5792.4|1
1633310510000|2021-10-04 01:21:50|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1633310520000|2021-10-04 01:22:00|5798.7|5792.7|5798.9|5792.9|5798.9|5792.9|5798.4|5792.4|5
1633310540000|2021-10-04 01:22:20|5799.4|5793.4|5798.9|5792.9|5799.4|5793.4|5798.9|5792.9|1
1633310560000|2021-10-04 01:22:40|||||||||4
1633310580000|2021-10-04 01:23:00|5799.2|5793.2|5798.7|5792.7|5799.4|5793.4|5798.4|5792.4|6
1633310590000|2021-10-04 01:23:10|5799.9|5793.9|5800.2|5794.2|5800.2|5794.2|5799.9|5793.9|1
1633310600000|2021-10-04 01:23:20|5800.7|5794.7|5801.7|5795.7|5801.7|5795.7|5800.7|5794.7|9
1633310620000|2021-10-04 01:23:40|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5801.9|5795.9|2
1633310640000|2021-10-04 01:24:00|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|2
1633310650000|2021-10-04 01:24:10|5802.2|5796.2|5801.4|5795.4|5802.2|5796.2|5801.4|5795.4|2
1633310660000|2021-10-04 01:24:20|5801.7|5795.7|5800.7|5794.7|5801.7|5795.7|5800.7|5794.7|2
1633310670000|2021-10-04 01:24:30|||||||||9
1633310680000|2021-10-04 01:24:40|5800.4|5794.4|5798.9|5792.9|5800.4|5794.4|5798.9|5792.9|18
1633310690000|2021-10-04 01:24:50|5799.2|5793.2|5800.2|5794.2|5800.2|5794.2|5799.2|5793.2|1
1633310700000|2021-10-04 01:25:00|5799.6|5793.6|5798.4|5792.4|5800.2|5794.2|5798.4|5792.4|7
1633310710000|2021-10-04 01:25:10|5799|5793|5799.2|5793.2|5799.7|5793.7|5799|5793|5
1633310740000|2021-10-04 01:25:40|5798.9|5792.9|5798.7|5792.7|5798.9|5792.9|5798.7|5792.7|0
1633310750000|2021-10-04 01:25:50|5798.4|5792.4|5798.7|5792.7|5798.7|5792.7|5798.4|5792.4|0
1633310760000|2021-10-04 01:26:00|5799.7|5793.7|5799.4|5793.4|5799.7|5793.7|5799.4|5793.4|0
1633310770000|2021-10-04 01:26:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|1
1633310780000|2021-10-04 01:26:20|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|1
1633310820000|2021-10-04 01:27:00|5800.2|5794.2|5799.4|5793.4|5800.4|5794.4|5799.4|5793.4|2
1633310830000|2021-10-04 01:27:10|5799.1|5793.1|5798.9|5792.9|5799.1|5793.1|5798.9|5792.9|0
1633310850000|2021-10-04 01:27:30|5798.6|5792.6|5800.7|5794.7|5800.7|5794.7|5798.6|5792.6|2
1633310880000|2021-10-04 01:28:00|5802.2|5796.2|5802.2|5796.2|5802.4|5796.4|5802.2|5796.2|10
1633310890000|2021-10-04 01:28:10|5802.6|5796.6|5802.4|5796.4|5802.9|5796.9|5802.4|5796.4|0
1633310900000|2021-10-04 01:28:20|5803.2|5797.2|5803.2|5797.2|5803.5|5797.5|5803.2|5797.2|0
1633310910000|2021-10-04 01:28:30|5803.7|5797.7|5803.5|5797.5|5803.7|5797.7|5803.2|5797.2|1
1633310920000|2021-10-04 01:28:40|5805.2|5799.2|5804.4|5798.4|5805.2|5799.2|5804.4|5798.4|1
1633310930000|2021-10-04 01:28:50|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1633310940000|2021-10-04 01:29:00|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.1|5798.1|0
1633310950000|2021-10-04 01:29:10|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|1
1633310960000|2021-10-04 01:29:20|5804.2|5798.2|5805.9|5799.9|5806.4|5800.4|5804.2|5798.2|1
1633310980000|2021-10-04 01:29:40|5806.4|5800.4|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|0
1633310990000|2021-10-04 01:29:50|5806.1|5800.1|5805.9|5799.9|5806.1|5800.1|5805.9|5799.9|1
1633311010000|2021-10-04 01:30:10|5805.4|5799.4|5804.4|5798.4|5805.4|5799.4|5803.9|5797.9|1
1633311020000|2021-10-04 01:30:20|5803.9|5797.9|5804.4|5798.4|5804.4|5798.4|5803.9|5797.9|0
1633311030000|2021-10-04 01:30:30|5803.9|5797.9|5802.4|5796.4|5804.4|5798.4|5802.4|5796.4|1
1633311040000|2021-10-04 01:30:40|5802.7|5796.7|5802.9|5796.9|5802.9|5796.9|5802.7|5796.7|0
1633311050000|2021-10-04 01:30:50|5802.6|5796.6|5801.4|5795.4|5802.9|5796.9|5800.9|5794.9|2
1633311060000|2021-10-04 01:31:00|5801.1|5795.1|5801.7|5795.7|5801.7|5795.7|5800.9|5794.9|0
1633311070000|2021-10-04 01:31:10|5801.9|5795.9|5802.4|5796.4|5802.9|5796.9|5801.9|5795.9|12
1633311080000|2021-10-04 01:31:20|||||||||1
1633311090000|2021-10-04 01:31:30|5802.1|5796.1|5801.9|5795.9|5802.1|5796.1|5801.9|5795.9|0
1633311110000|2021-10-04 01:31:50|5801.6|5795.6|5802.7|5796.7|5803.2|5797.2|5801.6|5795.6|1
1633311120000|2021-10-04 01:32:00|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5801.8|5795.8|1
1633311130000|2021-10-04 01:32:10|5802.4|5796.4|5802.4|5796.4|5802.4|5796.4|5802.4|5796.4|0
1633311140000|2021-10-04 01:32:20|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|1
1633311150000|2021-10-04 01:32:30|5802.4|5796.4|5802.4|5796.4|5803|5797|5802.4|5796.4|0
1633311160000|2021-10-04 01:32:40|5802.7|5796.7|5803.9|5797.9|5803.9|5797.9|5802.7|5796.7|2
1633311180000|2021-10-04 01:33:00|5803.6|5797.6|5803.9|5797.9|5803.9|5797.9|5803.4|5797.4|0
1633311190000|2021-10-04 01:33:10|5803.6|5797.6|5801.9|5795.9|5804.1|5798.1|5801.9|5795.9|0
1633311200000|2021-10-04 01:33:20|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5801.9|5795.9|1
1633311230000|2021-10-04 01:33:50|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5801.9|5795.9|0
1633311240000|2021-10-04 01:34:00|5802.2|5796.2|5802.1|5796.1|5802.4|5796.4|5802.1|5796.1|0
1633311250000|2021-10-04 01:34:10|5801.9|5795.9|5802.4|5796.4|5802.4|5796.4|5801.9|5795.9|0
1633311290000|2021-10-04 01:34:50|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|1
1633311310000|2021-10-04 01:35:10|5802.2|5796.2|5802.1|5796.1|5802.4|5796.4|5802.1|5796.1|0
1633311330000|2021-10-04 01:35:30|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|0
1633311350000|2021-10-04 01:35:50|5802.4|5796.4|5803.2|5797.2|5803.2|5797.2|5802.4|5796.4|1
1633311360000|2021-10-04 01:36:00|5802.7|5796.7|5802.1|5796.1|5802.7|5796.7|5802.1|5796.1|0
1633311370000|2021-10-04 01:36:10|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|0
1633311380000|2021-10-04 01:36:20|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|0
1633311390000|2021-10-04 01:36:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.9|5796.9|0
1633311400000|2021-10-04 01:36:40|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|3
1633311410000|2021-10-04 01:36:50|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|0
1633311420000|2021-10-04 01:37:00|5803.1|5797.1|5803.4|5797.4|5803.4|5797.4|5802.9|5796.9|0
1633311430000|2021-10-04 01:37:10|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|1
1633311480000|2021-10-04 01:38:00|5802.4|5796.4|5800.8|5794.8|5802.4|5796.4|5799.4|5793.4|11
1633311490000|2021-10-04 01:38:10|5801.1|5795.1|5800.9|5794.9|5801.1|5795.1|5800.4|5794.4|0
1633311500000|2021-10-04 01:38:20|5800.3|5794.3|5800.9|5794.9|5800.9|5794.9|5799.9|5793.9|0
1633311510000|2021-10-04 01:38:30|5800.6|5794.6|5800.9|5794.9|5800.9|5794.9|5800.4|5794.4|0
1633311540000|2021-10-04 01:39:00|5799.4|5793.4|5799.9|5793.9|5800.4|5794.4|5799.4|5793.4|3
1633311550000|2021-10-04 01:39:10|5799.7|5793.7|5798.9|5792.9|5799.7|5793.7|5798.9|5792.9|3
1633311560000|2021-10-04 01:39:20|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|6
1633311570000|2021-10-04 01:39:30|||||||||1
1633311580000|2021-10-04 01:39:40|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|7
1633311600000|2021-10-04 01:40:00|||||||||22
1633311610000|2021-10-04 01:40:10|5796.9|5790.9|5796.4|5790.4|5796.9|5790.9|5796.4|5790.4|3
1633311630000|2021-10-04 01:40:30|5797.4|5791.4|5798.4|5792.4|5798.4|5792.4|5797.4|5791.4|3
1633311640000|2021-10-04 01:40:40|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|0
1633311660000|2021-10-04 01:41:00|5796.6|5790.6|5797.9|5791.9|5797.9|5791.9|5796.4|5790.4|4
1633311670000|2021-10-04 01:41:10|5796.4|5790.4|5797.4|5791.4|5797.4|5791.4|5796.4|5790.4|6
1633311690000|2021-10-04 01:41:30|5797.7|5791.7|5797.9|5791.9|5797.9|5791.9|5797.7|5791.7|0
1633311700000|2021-10-04 01:41:40|5797.6|5791.6|5797.4|5791.4|5797.6|5791.6|5797.4|5791.4|0
1633311710000|2021-10-04 01:41:50|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|8
1633311720000|2021-10-04 01:42:00|5797.4|5791.4|5795.9|5789.9|5797.4|5791.4|5795.9|5789.9|5
1633311790000|2021-10-04 01:43:10|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|0
1633311840000|2021-10-04 01:44:00|5795.2|5789.2|5790.3|5784.3|5795.2|5789.2|5790.2|5784.2|32
1633311850000|2021-10-04 01:44:10|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|2
1633311860000|2021-10-04 01:44:20|5790.8|5784.8|5790.3|5784.3|5790.8|5784.8|5790.3|5784.3|0
1633311870000|2021-10-04 01:44:30|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|1
1633311880000|2021-10-04 01:44:40|5789.5|5783.5|5789.3|5783.3|5789.8|5783.8|5789|5783|5
1633311890000|2021-10-04 01:44:50|5789.8|5783.8|5790.3|5784.3|5790.8|5784.8|5789.8|5783.8|0
1633311900000|2021-10-04 01:45:00|5789.8|5783.8|5790.3|5784.3|5790.3|5784.3|5789.8|5783.8|0
1633311910000|2021-10-04 01:45:10|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|2
1633311940000|2021-10-04 01:45:40|5790.1|5784.1|5791.8|5785.8|5791.8|5785.8|5790.1|5784.1|1
1633311950000|2021-10-04 01:45:50|5791.3|5785.3|5790.8|5784.8|5791.3|5785.3|5790.8|5784.8|0
1633311970000|2021-10-04 01:46:10|5790.3|5784.3|5789.8|5783.8|5790.8|5784.8|5789.8|5783.8|5
1633311980000|2021-10-04 01:46:20|5789.3|5783.3|5789.3|5783.3|5789.8|5783.8|5789.3|5783.3|7
1633311990000|2021-10-04 01:46:30|5788.8|5782.8|5790.8|5784.8|5791.3|5785.3|5788.8|5782.8|12
1633312000000|2021-10-04 01:46:40|5791.1|5785.1|5791.8|5785.8|5791.8|5785.8|5791.1|5785.1|0
1633312020000|2021-10-04 01:47:00|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5790.8|5784.8|1
1633312030000|2021-10-04 01:47:10|5790.8|5784.8|5790.8|5784.8|5791.3|5785.3|5790.8|5784.8|11
1633312050000|2021-10-04 01:47:30|5791.1|5785.1|5793.8|5787.8|5794.4|5788.4|5791.1|5785.1|6
1633312070000|2021-10-04 01:47:50|5796.8|5790.8|5796.3|5790.3|5796.8|5790.8|5796.3|5790.3|5
1633312090000|2021-10-04 01:48:10|5795.8|5789.8|5798.3|5792.3|5798.3|5792.3|5795.8|5789.8|5
1633312130000|2021-10-04 01:48:50|5800.6|5794.6|5799.8|5793.8|5800.6|5794.6|5799.8|5793.8|6
1633312140000|2021-10-04 01:49:00|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|0
1633312150000|2021-10-04 01:49:10|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1633312160000|2021-10-04 01:49:20|5798.9|5792.9|5800.3|5794.3|5800.3|5794.3|5798.9|5792.9|1
1633312190000|2021-10-04 01:49:50|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|0
1633312200000|2021-10-04 01:50:00|5799.6|5793.6|5800.3|5794.3|5800.3|5794.3|5799.4|5793.4|21
1633312240000|2021-10-04 01:50:40|5800.5|5794.5|5800.3|5794.3|5801.3|5795.3|5800.3|5794.3|9
1633312250000|2021-10-04 01:50:50|5798.8|5792.8|5798.3|5792.3|5798.8|5792.8|5798|5792|9
1633312260000|2021-10-04 01:51:00|5797.8|5791.8|5796.8|5790.8|5797.8|5791.8|5796.8|5790.8|10
1633312270000|2021-10-04 01:51:10|5795|5789|5794.3|5788.3|5795|5789|5793.8|5787.8|4
1633312310000|2021-10-04 01:51:50|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|2
1633312320000|2021-10-04 01:52:00|5794.8|5788.8|5794.3|5788.3|5794.8|5788.8|5794.3|5788.3|0
1633312370000|2021-10-04 01:52:50|||||||||1
1633312390000|2021-10-04 01:53:10|5793.8|5787.8|5794.3|5788.3|5794.3|5788.3|5793.8|5787.8|1
1633312400000|2021-10-04 01:53:20|5794|5788|5794.3|5788.3|5794.3|5788.3|5794|5788|1
1633312430000|2021-10-04 01:53:50|5794.6|5788.6|5795.8|5789.8|5795.8|5789.8|5794.6|5788.6|1
1633312450000|2021-10-04 01:54:10|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|0
1633312480000|2021-10-04 01:54:40|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|3
1633312490000|2021-10-04 01:54:50|5791.8|5785.8|5791.8|5785.8|5792.6|5786.6|5791.3|5785.3|6
1633312500000|2021-10-04 01:55:00|5790.8|5784.8|5790.8|5784.8|5790.8|5784.8|5790.8|5784.8|0
1633312550000|2021-10-04 01:55:50|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|1
1633312560000|2021-10-04 01:56:00|5788.8|5782.8|5788.8|5782.8|5790.3|5784.3|5788.8|5782.8|10
1633312570000|2021-10-04 01:56:10|5789.3|5783.3|5788.8|5782.8|5790.3|5784.3|5788.8|5782.8|3
1633312580000|2021-10-04 01:56:20|5789.1|5783.1|5787.8|5781.8|5790.1|5784.1|5787.5|5781.5|8
1633312590000|2021-10-04 01:56:30|5787.3|5781.3|5786.3|5780.3|5787.8|5781.8|5786.3|5780.3|3
1633312600000|2021-10-04 01:56:40|5786.1|5780.1|5786.3|5780.3|5786.3|5780.3|5786.1|5780.1|0
1633312610000|2021-10-04 01:56:50|5784.9|5778.9|5785.3|5779.3|5785.8|5779.8|5782.3|5776.3|10
1633312620000|2021-10-04 01:57:00|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5784.8|5778.8|0
1633312630000|2021-10-04 01:57:10|5785|5779|5785.8|5779.8|5785.8|5779.8|5785|5779|1
1633312640000|2021-10-04 01:57:20|5786.8|5780.8|5786.8|5780.8|5787.3|5781.3|5786.8|5780.8|1
1633312650000|2021-10-04 01:57:30|5787.1|5781.1|5787.3|5781.3|5787.3|5781.3|5786.8|5780.8|0
1633312660000|2021-10-04 01:57:40|5786.8|5780.8|5787.3|5781.3|5787.3|5781.3|5786.8|5780.8|0
1633312670000|2021-10-04 01:57:50|5789.6|5783.6|5789.3|5783.3|5789.8|5783.8|5789.3|5783.3|1
1633312680000|2021-10-04 01:58:00|5789.6|5783.6|5789.3|5783.3|5789.6|5783.6|5789.3|5783.3|0
1633312700000|2021-10-04 01:58:20|5789.8|5783.8|5791.8|5785.8|5791.8|5785.8|5789.8|5783.8|0
1633312710000|2021-10-04 01:58:30|5792.1|5786.1|5795.1|5789.1|5795.3|5789.3|5791.8|5785.8|4
1633312720000|2021-10-04 01:58:40|5794.3|5788.3|5794|5788|5794.3|5788.3|5793.8|5787.8|0
1633312730000|2021-10-04 01:58:50|5793.8|5787.8|5792.8|5786.8|5793.8|5787.8|5791.8|5785.8|1
1633312780000|2021-10-04 01:59:40|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|0
1633312790000|2021-10-04 01:59:50|5793.8|5787.8|5794.3|5788.3|5794.3|5788.3|5793.8|5787.8|0
1633312800000|2021-10-04 02:00:00|5793.8|5787.8|5794.3|5788.3|5794.3|5788.3|5793.8|5787.8|0
1633312820000|2021-10-04 02:00:20|5794.8|5788.8|5793.3|5787.3|5795.3|5789.3|5793.3|5787.3|7
1633312860000|2021-10-04 02:01:00|5792.8|5786.8|5793.3|5787.3|5793.8|5787.8|5792.8|5786.8|3
1633312900000|2021-10-04 02:01:40|5792.8|5786.8|5793.3|5787.3|5793.3|5787.3|5792.8|5786.8|0
1633312920000|2021-10-04 02:02:00|5792.8|5786.8|5792.3|5786.3|5792.8|5786.8|5792.3|5786.3|2
1633312950000|2021-10-04 02:02:30|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|2
1633312960000|2021-10-04 02:02:40|5793.6|5787.6|5793.8|5787.8|5793.8|5787.8|5793.6|5787.6|0
1633312970000|2021-10-04 02:02:50|5793.3|5787.3|5792.8|5786.8|5793.3|5787.3|5792.8|5786.8|0
1633312980000|2021-10-04 02:03:00|5792.4|5786.4|5788.8|5782.8|5792.4|5786.4|5788.8|5782.8|6
1633312990000|2021-10-04 02:03:10|5789|5783|5789.3|5783.3|5789.3|5783.3|5787.8|5781.8|5
1633313000000|2021-10-04 02:03:20|5788.8|5782.8|5789.3|5783.3|5789.3|5783.3|5788.8|5782.8|1
1633313010000|2021-10-04 02:03:30|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|1
1633313020000|2021-10-04 02:03:40|5790.8|5784.8|5790.8|5784.8|5791.3|5785.3|5790.8|5784.8|3
1633313040000|2021-10-04 02:04:00|5790.6|5784.6|5791.8|5785.8|5791.8|5785.8|5790.3|5784.3|2
1633313060000|2021-10-04 02:04:20|5792.8|5786.8|5792.8|5786.8|5793.3|5787.3|5792.8|5786.8|3
1633313070000|2021-10-04 02:04:30|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|0
1633313090000|2021-10-04 02:04:50|5791.8|5785.8|5791.3|5785.3|5791.8|5785.8|5791.3|5785.3|0
1633313120000|2021-10-04 02:05:20|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|2
1633313130000|2021-10-04 02:05:30|5789.3|5783.3|5788.8|5782.8|5789.3|5783.3|5788.8|5782.8|0
1633313150000|2021-10-04 02:05:50|5789.3|5783.3|5788.8|5782.8|5789.3|5783.3|5788.8|5782.8|0
1633313160000|2021-10-04 02:06:00|5788.2|5782.2|5788.3|5782.3|5788.8|5782.8|5788.2|5782.2|1
1633313180000|2021-10-04 02:06:20|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|2
1633313200000|2021-10-04 02:06:40|||||||||1
1633313220000|2021-10-04 02:07:00|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|4
1633313250000|2021-10-04 02:07:30|5787.3|5781.3|5787.3|5781.3|5787.3|5781.3|5787.3|5781.3|2
1633313270000|2021-10-04 02:07:50|5787.6|5781.6|5787.8|5781.8|5787.8|5781.8|5787.6|5781.6|0
1633313300000|2021-10-04 02:08:20|5787.5|5781.5|5788.3|5782.3|5788.3|5782.3|5787.5|5781.5|0
1633313310000|2021-10-04 02:08:30|5788.6|5782.6|5788.8|5782.8|5788.8|5782.8|5788.6|5782.6|1
1633313340000|2021-10-04 02:09:00|5790|5784|5790.3|5784.3|5790.5|5784.5|5789.8|5783.8|3
1633313360000|2021-10-04 02:09:20|5790.6|5784.6|5791.3|5785.3|5791.3|5785.3|5790.6|5784.6|1
1633313370000|2021-10-04 02:09:30|5791|5785|5791.3|5785.3|5791.3|5785.3|5790.8|5784.8|0
1633313380000|2021-10-04 02:09:40|5791|5785|5788.8|5782.8|5791|5785|5788.8|5782.8|1
1633313390000|2021-10-04 02:09:50|||||||||1
1633313400000|2021-10-04 02:10:00|5789.8|5783.8|5790.1|5784.1|5790.3|5784.3|5789.3|5783.3|1
1633313410000|2021-10-04 02:10:10|5789.8|5783.8|5790.1|5784.1|5790.3|5784.3|5789.8|5783.8|0
1633313420000|2021-10-04 02:10:20|5790.5|5784.5|5790.8|5784.8|5790.8|5784.8|5790.5|5784.5|0
1633313430000|2021-10-04 02:10:30|5791.1|5785.1|5791.3|5785.3|5791.8|5785.8|5791.1|5785.1|0
1633313450000|2021-10-04 02:10:50|5791.1|5785.1|5790.8|5784.8|5791.1|5785.1|5790.8|5784.8|2
1633313460000|2021-10-04 02:11:00|5790.2|5784.2|5791.6|5785.6|5791.6|5785.6|5790.2|5784.2|1
1633313470000|2021-10-04 02:11:10|5792.1|5786.1|5791.8|5785.8|5792.1|5786.1|5791.8|5785.8|0
1633313480000|2021-10-04 02:11:20|5792.1|5786.1|5791.8|5785.8|5792.3|5786.3|5791.8|5785.8|0
1633313490000|2021-10-04 02:11:30|5791.6|5785.6|5791.3|5785.3|5791.6|5785.6|5791.3|5785.3|0
1633313500000|2021-10-04 02:11:40|5791.6|5785.6|5791.8|5785.8|5791.8|5785.8|5791.3|5785.3|0
1633313520000|2021-10-04 02:12:00|5791.3|5785.3|5791.8|5785.8|5792.3|5786.3|5791.3|5785.3|0
1633313530000|2021-10-04 02:12:10|5791.2|5785.2|5791.8|5785.8|5791.8|5785.8|5791.2|5785.2|1
1633313540000|2021-10-04 02:12:20|5792.1|5786.1|5792.3|5786.3|5792.3|5786.3|5792|5786|0
1633313550000|2021-10-04 02:12:30|5792|5786|5791.8|5785.8|5792|5786|5791.8|5785.8|0
1633313570000|2021-10-04 02:12:50|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|0
1633313580000|2021-10-04 02:13:00|5792.3|5786.3|5792.8|5786.8|5792.8|5786.8|5792.3|5786.3|0
1633313620000|2021-10-04 02:13:40|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|0
1633313630000|2021-10-04 02:13:50|5793.8|5787.8|5801.3|5795.3|5801.3|5795.3|5793.8|5787.8|13
1633313640000|2021-10-04 02:14:00|5801|5795|5798.3|5792.3|5801|5795|5797.8|5791.8|1
1633313650000|2021-10-04 02:14:10|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|0
1633313660000|2021-10-04 02:14:20|5798.4|5792.4|5796.8|5790.8|5798.4|5792.4|5796.8|5790.8|2
1633313670000|2021-10-04 02:14:30|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|3
1633313680000|2021-10-04 02:14:40|5798.1|5792.1|5798.8|5792.8|5799.1|5793.1|5797.8|5791.8|3
1633313690000|2021-10-04 02:14:50|5798.1|5792.1|5798.6|5792.6|5798.6|5792.6|5798.1|5792.1|0
1633313700000|2021-10-04 02:15:00|5798|5792|5798.3|5792.3|5798.3|5792.3|5797.8|5791.8|1
1633313710000|2021-10-04 02:15:10|5795.8|5789.8|5795.6|5789.6|5795.8|5789.8|5795.6|5789.6|3
1633313740000|2021-10-04 02:15:40|5796.3|5790.3|5797.3|5791.3|5797.8|5791.8|5796.3|5790.3|6
1633313760000|2021-10-04 02:16:00|5797.8|5791.8|5797.5|5791.5|5797.8|5791.8|5796.4|5790.4|1
1633313770000|2021-10-04 02:16:10|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|0
1633313780000|2021-10-04 02:16:20|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|0
1633313810000|2021-10-04 02:16:50|5796.8|5790.8|5795.8|5789.8|5796.8|5790.8|5795.8|5789.8|0
1633313830000|2021-10-04 02:17:10|5795.5|5789.5|5793.8|5787.8|5795.5|5789.5|5793.8|5787.8|0
1633313840000|2021-10-04 02:17:20|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|1
1633313880000|2021-10-04 02:18:00|5794.3|5788.3|5797.8|5791.8|5797.8|5791.8|5794.3|5788.3|5
1633313890000|2021-10-04 02:18:10|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|0
1633313910000|2021-10-04 02:18:30|5796.4|5790.4|5797.8|5791.8|5797.8|5791.8|5796.4|5790.4|1
1633313930000|2021-10-04 02:18:50|||||||||1
1633313950000|2021-10-04 02:19:10|5797.6|5791.6|5798.3|5792.3|5798.3|5792.3|5797.6|5791.6|1
1633314010000|2021-10-04 02:20:10|5798|5792|5797.6|5791.6|5798|5792|5797.6|5791.6|0
1633314030000|2021-10-04 02:20:30|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|0
1633314050000|2021-10-04 02:20:50|5797.6|5791.6|5796.8|5790.8|5797.6|5791.6|5796.8|5790.8|1
1633314060000|2021-10-04 02:21:00|5796.3|5790.3|5795.8|5789.8|5796.3|5790.3|5795.8|5789.8|0
1633314080000|2021-10-04 02:21:20|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|1
1633314090000|2021-10-04 02:21:30|5795|5789|5795.8|5789.8|5795.8|5789.8|5795|5789|1
1633314120000|2021-10-04 02:22:00|5795.2|5789.2|5794.8|5788.8|5795.2|5789.2|5794.8|5788.8|0
1633314140000|2021-10-04 02:22:20|5794.5|5788.5|5794.3|5788.3|5794.5|5788.5|5794|5788|1
1633314150000|2021-10-04 02:22:30|5794.5|5788.5|5795.3|5789.3|5795.3|5789.3|5794.5|5788.5|0
1633314180000|2021-10-04 02:23:00|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|0
1633314200000|2021-10-04 02:23:20|5795.3|5789.3|5795.3|5789.3|5795.8|5789.8|5795.3|5789.3|0
1633314210000|2021-10-04 02:23:30|5794.4|5788.4|5795.8|5789.8|5795.8|5789.8|5794.4|5788.4|1
1633314220000|2021-10-04 02:23:40|5795.5|5789.5|5794.8|5788.8|5795.5|5789.5|5794.8|5788.8|0
1633314230000|2021-10-04 02:23:50|5795.4|5789.4|5795.3|5789.3|5795.4|5789.4|5795.3|5789.3|0
1633314250000|2021-10-04 02:24:10|5795.8|5789.8|5795.3|5789.3|5795.8|5789.8|5795.3|5789.3|0
1633314260000|2021-10-04 02:24:20|5795.6|5789.6|5794.3|5788.3|5795.8|5789.8|5794.3|5788.3|0
1633314280000|2021-10-04 02:24:40|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|0
1633314320000|2021-10-04 02:25:20|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|5793.3|5787.3|2
1633314330000|2021-10-04 02:25:30|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|0
1633314350000|2021-10-04 02:25:50|5793.2|5787.2|5793.8|5787.8|5793.8|5787.8|5793.2|5787.2|1
1633314360000|2021-10-04 02:26:00|5793.3|5787.3|5792.8|5786.8|5793.3|5787.3|5792.8|5786.8|4
1633314380000|2021-10-04 02:26:20|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|2
1633314390000|2021-10-04 02:26:30|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|2
1633314460000|2021-10-04 02:27:40|5794.5|5788.5|5794.3|5788.3|5794.5|5788.5|5794.3|5788.3|1
1633314480000|2021-10-04 02:28:00|5793.8|5787.8|5794.3|5788.3|5794.3|5788.3|5793.8|5787.8|0
1633314510000|2021-10-04 02:28:30|5793.8|5787.8|5793.1|5787.1|5793.8|5787.8|5793.1|5787.1|0
1633314520000|2021-10-04 02:28:40|5793|5787|5792.8|5786.8|5793|5787|5792.8|5786.8|0
1633314530000|2021-10-04 02:28:50|5793.5|5787.5|5793.5|5787.5|5793.6|5787.6|5793.5|5787.5|2
1633314540000|2021-10-04 02:29:00|5793.3|5787.3|5794.5|5788.5|5794.5|5788.5|5793.3|5787.3|1
1633314550000|2021-10-04 02:29:10|5794.6|5788.6|5794.3|5788.3|5794.8|5788.8|5794.3|5788.3|0
1633314560000|2021-10-04 02:29:20|5794.6|5788.6|5794.5|5788.5|5794.6|5788.6|5794.5|5788.5|0
1633314570000|2021-10-04 02:29:30|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794|5788|1
1633314620000|2021-10-04 02:30:20|||||||||1
1633314630000|2021-10-04 02:30:30|5794.6|5788.6|5797.1|5791.1|5797.4|5791.4|5794.6|5788.6|8
1633314640000|2021-10-04 02:30:40|5796.2|5790.2|5797.1|5791.1|5797.1|5791.1|5796.2|5790.2|3
1633314650000|2021-10-04 02:30:50|5795.9|5789.9|5796.1|5790.1|5796.6|5790.6|5795.9|5789.9|4
1633314660000|2021-10-04 02:31:00|5796.4|5790.4|5796.1|5790.1|5796.4|5790.4|5795.9|5789.9|0
1633314670000|2021-10-04 02:31:10|5795.8|5789.8|5795.9|5789.9|5795.9|5789.9|5795.4|5789.4|2
1633314680000|2021-10-04 02:31:20|5795.3|5789.3|5795.8|5789.8|5795.8|5789.8|5795.3|5789.3|7
1633314690000|2021-10-04 02:31:30|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|0
1633314710000|2021-10-04 02:31:50|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1633314720000|2021-10-04 02:32:00|5794.2|5788.2|5795.1|5789.1|5795.3|5789.3|5794.2|5788.2|2
1633314730000|2021-10-04 02:32:10|5796.3|5790.3|5795.1|5789.1|5796.3|5790.3|5795.1|5789.1|3
1633314740000|2021-10-04 02:32:20|5795.6|5789.6|5795.1|5789.1|5795.6|5789.6|5795.1|5789.1|0
1633314780000|2021-10-04 02:33:00|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|0
1633314790000|2021-10-04 02:33:10|5796.4|5790.4|5795.4|5789.4|5796.4|5790.4|5795.4|5789.4|0
1633314800000|2021-10-04 02:33:20|5795.7|5789.7|5795.9|5789.9|5795.9|5789.9|5795.7|5789.7|0
1633314810000|2021-10-04 02:33:30|5795.8|5789.8|5795.5|5789.5|5796|5790|5795.5|5789.5|0
1633314820000|2021-10-04 02:33:40|5795|5789|5795.8|5789.8|5795.8|5789.8|5795|5789|1
1633314860000|2021-10-04 02:34:20|5796.1|5790.1|5796.3|5790.3|5796.3|5790.3|5796.1|5790.1|0
1633314870000|2021-10-04 02:34:30|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|0
1633314880000|2021-10-04 02:34:40|5796|5790|5796.4|5790.4|5796.4|5790.4|5796|5790|1
1633314890000|2021-10-04 02:34:50|5796.1|5790.1|5796.4|5790.4|5796.7|5790.7|5795.4|5789.4|1
1633314900000|2021-10-04 02:35:00|5795.9|5789.9|5795.7|5789.7|5795.9|5789.9|5795.4|5789.4|0
1633314910000|2021-10-04 02:35:10|5795.4|5789.4|5795.6|5789.6|5796.1|5790.1|5795.4|5789.4|1
1633314940000|2021-10-04 02:35:40|5794.4|5788.4|5794.3|5788.3|5794.4|5788.4|5794.3|5788.3|1
1633314950000|2021-10-04 02:35:50|5794.1|5788.1|5794.1|5788.1|5794.6|5788.6|5793.2|5787.2|3
1633314960000|2021-10-04 02:36:00|5795.1|5789.1|5794.8|5788.8|5795.3|5789.3|5794.1|5788.1|1
1633314970000|2021-10-04 02:36:10|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|0
1633314990000|2021-10-04 02:36:30|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|0
1633315000000|2021-10-04 02:36:40|5795.4|5789.4|5795.8|5789.8|5795.8|5789.8|5795.4|5789.4|0
1633315010000|2021-10-04 02:36:50|5795.5|5789.5|5794.9|5788.9|5795.5|5789.5|5794.9|5788.9|1
1633315020000|2021-10-04 02:37:00|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|0
1633315070000|2021-10-04 02:37:50|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|2
1633315090000|2021-10-04 02:38:10|5795|5789|5796.3|5790.3|5796.6|5790.6|5795|5789|0
1633315110000|2021-10-04 02:38:30|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|1
1633315120000|2021-10-04 02:38:40|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1633315150000|2021-10-04 02:39:10|5797.6|5791.6|5800.6|5794.6|5800.6|5794.6|5797.6|5791.6|1
1633315170000|2021-10-04 02:39:30|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|0
1633315190000|2021-10-04 02:39:50|5800.6|5794.6|5803.8|5797.8|5804.2|5798.2|5800.6|5794.6|2
1633315200000|2021-10-04 02:40:00|5803.4|5797.4|5803.9|5797.9|5805.4|5799.4|5803.4|5797.4|6
1633315210000|2021-10-04 02:40:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|6
1633315220000|2021-10-04 02:40:20|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|3
1633315230000|2021-10-04 02:40:30|5804.9|5798.9|5803.9|5797.9|5805.4|5799.4|5803.9|5797.9|1
1633315240000|2021-10-04 02:40:40|5804.9|5798.9|5804.9|5798.9|5805.4|5799.4|5803.4|5797.4|3
1633315250000|2021-10-04 02:40:50|5804.6|5798.6|5805.1|5799.1|5805.1|5799.1|5804.6|5798.6|0
1633315260000|2021-10-04 02:41:00|5805.6|5799.6|5805.8|5799.8|5806.8|5800.8|5805.6|5799.6|2
1633315270000|2021-10-04 02:41:10|5805.5|5799.5|5805.5|5799.5|5805.8|5799.8|5805.5|5799.5|0
1633315280000|2021-10-04 02:41:20|5805.7|5799.7|5806.4|5800.4|5806.4|5800.4|5805.7|5799.7|1
1633315290000|2021-10-04 02:41:30|5805.6|5799.6|5805.3|5799.3|5805.6|5799.6|5805.3|5799.3|2
1633315300000|2021-10-04 02:41:40|5805.6|5799.6|5806.4|5800.4|5806.4|5800.4|5805.6|5799.6|0
1633315320000|2021-10-04 02:42:00|5805.8|5799.8|5806.1|5800.1|5806.4|5800.4|5805.8|5799.8|1
1633315330000|2021-10-04 02:42:10|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1633315350000|2021-10-04 02:42:30|5806.9|5800.9|5808.4|5802.4|5808.4|5802.4|5806.9|5800.9|2
1633315370000|2021-10-04 02:42:50|5808.1|5802.1|5806.9|5800.9|5808.4|5802.4|5806.9|5800.9|2
1633315390000|2021-10-04 02:43:10|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1633315410000|2021-10-04 02:43:30|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5805.4|5799.4|1
1633315470000|2021-10-04 02:44:30|||||||||2
1633315480000|2021-10-04 02:44:40|||||||||1
1633315490000|2021-10-04 02:44:50|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|2
1633315500000|2021-10-04 02:45:00|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|1
1633315510000|2021-10-04 02:45:10|5805.6|5799.6|5805.4|5799.4|5805.6|5799.6|5805.4|5799.4|1
1633315520000|2021-10-04 02:45:20|5805.1|5799.1|5804.5|5798.5|5805.1|5799.1|5804|5798|16
1633315550000|2021-10-04 02:45:50|5804.8|5798.8|5805.1|5799.1|5805.1|5799.1|5804.8|5798.8|2
1633315560000|2021-10-04 02:46:00|5805.3|5799.3|5804.8|5798.8|5805.3|5799.3|5804.8|5798.8|1
1633315570000|2021-10-04 02:46:10|5804.6|5798.6|5803.6|5797.6|5804.6|5798.6|5803.6|5797.6|1
1633315580000|2021-10-04 02:46:20|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1633315590000|2021-10-04 02:46:30|5804.6|5798.6|5804.8|5798.8|5804.8|5798.8|5804.3|5798.3|0
1633315600000|2021-10-04 02:46:40|5805.1|5799.1|5805.6|5799.6|5805.8|5799.8|5805.1|5799.1|1
1633315620000|2021-10-04 02:47:00|5805.8|5799.8|5805.1|5799.1|5805.8|5799.8|5805.1|5799.1|10
1633315630000|2021-10-04 02:47:10|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|0
1633315740000|2021-10-04 02:49:00|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1633315760000|2021-10-04 02:49:20|5806.4|5800.4|5805.4|5799.4|5806.4|5800.4|5805.4|5799.4|9
1633315770000|2021-10-04 02:49:30|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5805.4|5799.4|0
1633315780000|2021-10-04 02:49:40|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1633315800000|2021-10-04 02:50:00|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|0
1633315810000|2021-10-04 02:50:10|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|0
1633315840000|2021-10-04 02:50:40|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1633315850000|2021-10-04 02:50:50|5806.8|5800.8|5807.1|5801.1|5807.1|5801.1|5806.8|5800.8|4
1633315860000|2021-10-04 02:51:00|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|1
1633315870000|2021-10-04 02:51:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1633315940000|2021-10-04 02:52:20|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633315950000|2021-10-04 02:52:30|5806.6|5800.6|5807.1|5801.1|5807.1|5801.1|5806.6|5800.6|2
1633315970000|2021-10-04 02:52:50|||||||||9
1633315990000|2021-10-04 02:53:10|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633316000000|2021-10-04 02:53:20|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|1
1633316010000|2021-10-04 02:53:30|5806.1|5800.1|5805.8|5799.8|5806.1|5800.1|5805.8|5799.8|0
1633316020000|2021-10-04 02:53:40|5805.3|5799.3|5805.8|5799.8|5805.8|5799.8|5804.8|5798.8|3
1633316050000|2021-10-04 02:54:10|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|1
1633316060000|2021-10-04 02:54:20|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1633316120000|2021-10-04 02:55:20|5806.6|5800.6|5807.3|5801.3|5807.3|5801.3|5806.6|5800.6|2
1633316140000|2021-10-04 02:55:40|5807|5801|5807.3|5801.3|5807.3|5801.3|5807|5801|1
1633316200000|2021-10-04 02:56:40|5806.6|5800.6|5807.3|5801.3|5807.3|5801.3|5806.3|5800.3|0
1633316220000|2021-10-04 02:57:00|5806.8|5800.8|5805.8|5799.8|5806.8|5800.8|5805.8|5799.8|1
1633316240000|2021-10-04 02:57:20|5806.2|5800.2|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|1
1633316290000|2021-10-04 02:58:10|5806.2|5800.2|5805.8|5799.8|5806.2|5800.2|5805.8|5799.8|0
1633316330000|2021-10-04 02:58:50|||||||||1
1633316380000|2021-10-04 02:59:40|5805.6|5799.6|5805.3|5799.3|5805.6|5799.6|5805.3|5799.3|3
1633316390000|2021-10-04 02:59:50|5805|5799|5804.8|5798.8|5805|5799|5804.8|5798.8|0
1633316400000|2021-10-04 03:00:00|5804.3|5798.3|5802.8|5796.8|5804.3|5798.3|5802.8|5796.8|3
1633316410000|2021-10-04 03:00:10|5802.6|5796.6|5801.8|5795.8|5802.6|5796.6|5801.8|5795.8|7
1633316420000|2021-10-04 03:00:20|5803.5|5797.5|5803.3|5797.3|5803.5|5797.5|5802.8|5796.8|3
1633316430000|2021-10-04 03:00:30|5803.8|5797.8|5805.3|5799.3|5805.3|5799.3|5803.8|5797.8|0
1633316440000|2021-10-04 03:00:40|5805.1|5799.1|5804.8|5798.8|5805.1|5799.1|5804.2|5798.2|1
1633316450000|2021-10-04 03:00:50|5805|5799|5805.8|5799.8|5805.8|5799.8|5805|5799|0
1633316460000|2021-10-04 03:01:00|5805.3|5799.3|5805.8|5799.8|5805.8|5799.8|5805.3|5799.3|4
1633316500000|2021-10-04 03:01:40|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1633316510000|2021-10-04 03:01:50|5805.3|5799.3|5805|5799|5805.8|5799.8|5805|5799|2
1633316530000|2021-10-04 03:02:10|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|0
1633316560000|2021-10-04 03:02:40|5805.6|5799.6|5805.8|5799.8|5805.8|5799.8|5805.6|5799.6|0
1633316570000|2021-10-04 03:02:50|5806.1|5800.1|5806.3|5800.3|5806.3|5800.3|5806.1|5800.1|1
1633316590000|2021-10-04 03:03:10|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|1
1633316610000|2021-10-04 03:03:30|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1633316630000|2021-10-04 03:03:50|5805.7|5799.7|5805.5|5799.5|5805.8|5799.8|5805.5|5799.5|0
1633316640000|2021-10-04 03:04:00|5806|5800|5806|5800|5806|5800|5805.7|5799.7|0
1633316650000|2021-10-04 03:04:10|5805.8|5799.8|5806|5800|5806|5800|5805.5|5799.5|2
1633316660000|2021-10-04 03:04:20|5806.5|5800.5|5807|5801|5807|5801|5806.5|5800.5|2
1633316670000|2021-10-04 03:04:30|5807.3|5801.3|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|45
1633316680000|2021-10-04 03:04:40|5807.1|5801.1|5808.8|5802.8|5808.8|5802.8|5807.1|5801.1|1
1633316700000|2021-10-04 03:05:00|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|1
1633316710000|2021-10-04 03:05:10|5808|5802|5807.8|5801.8|5808|5802|5806.6|5800.6|2
1633316740000|2021-10-04 03:05:40|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1633316760000|2021-10-04 03:06:00|5807|5801|5807|5801|5807|5801|5807|5801|1
1633316770000|2021-10-04 03:06:10|5807.3|5801.3|5807.5|5801.5|5807.5|5801.5|5807.3|5801.3|0
1633316780000|2021-10-04 03:06:20|5807|5801|5806.5|5800.5|5807|5801|5806.5|5800.5|0
1633316820000|2021-10-04 03:07:00|5806.2|5800.2|5805|5799|5806.2|5800.2|5805|5799|3
1633316830000|2021-10-04 03:07:10|5804|5798|5804.5|5798.5|5805|5799|5804|5798|1
1633316840000|2021-10-04 03:07:20|5804.2|5798.2|5804|5798|5804.2|5798.2|5804|5798|0
1633316890000|2021-10-04 03:08:10|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|1
1633316910000|2021-10-04 03:08:30|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1633316960000|2021-10-04 03:09:20|5805|5799|5804.5|5798.5|5805|5799|5804.5|5798.5|2
1633316970000|2021-10-04 03:09:30|5804|5798|5804|5798|5804|5798|5804|5798|1
1633316990000|2021-10-04 03:09:50|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805|5799|1
1633317010000|2021-10-04 03:10:10|5805|5799|5805|5799|5805|5799|5805|5799|0
1633317020000|2021-10-04 03:10:20|5804.7|5798.7|5804.5|5798.5|5804.7|5798.7|5804.5|5798.5|0
1633317050000|2021-10-04 03:10:50|5804.2|5798.2|5804.3|5798.3|5804.3|5798.3|5804.2|5798.2|0
1633317060000|2021-10-04 03:11:00|5804.5|5798.5|5804|5798|5804.5|5798.5|5804|5798|0
1633317070000|2021-10-04 03:11:10|5800|5794|5800|5794|5800|5794|5800|5794|2
1633317080000|2021-10-04 03:11:20|5799.4|5793.4|5799.8|5793.8|5799.8|5793.8|5799.4|5793.4|1
1633317090000|2021-10-04 03:11:30|5799.5|5793.5|5799.3|5793.3|5799.5|5793.5|5799.3|5793.3|1
1633317100000|2021-10-04 03:11:40|5799|5793|5798.3|5792.3|5799|5793|5798.3|5792.3|0
1633317110000|2021-10-04 03:11:50|5798|5792|5797.8|5791.8|5798|5792|5797.8|5791.8|0
1633317120000|2021-10-04 03:12:00|5796.8|5790.8|5796.3|5790.3|5796.8|5790.8|5795.8|5789.8|1
1633317170000|2021-10-04 03:12:50|||||||||1
1633317210000|2021-10-04 03:13:30|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|5797.8|5791.8|1
1633317220000|2021-10-04 03:13:40|5798.1|5792.1|5798.3|5792.3|5798.3|5792.3|5798.1|5792.1|0
1633317270000|2021-10-04 03:14:30|5798.1|5792.1|5796.8|5790.8|5798.1|5792.1|5796.8|5790.8|1
1633317300000|2021-10-04 03:15:00|5798|5792|5797.8|5791.8|5798|5792|5797.8|5791.8|3
1633317310000|2021-10-04 03:15:10|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1633317340000|2021-10-04 03:15:40|5798|5792|5798|5792|5798|5792|5798|5792|1
1633317380000|2021-10-04 03:16:20|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1633317400000|2021-10-04 03:16:40|5799.6|5793.6|5800.3|5794.3|5800.3|5794.3|5799.6|5793.6|2
1633317410000|2021-10-04 03:16:50|5800.6|5794.6|5800.6|5794.6|5800.9|5794.9|5800.6|5794.6|1
1633317420000|2021-10-04 03:17:00|5800|5794|5800.6|5794.6|5800.6|5794.6|5800|5794|1
1633317430000|2021-10-04 03:17:10|5800.1|5794.1|5800.1|5794.1|5800.6|5794.6|5800.1|5794.1|0
1633317440000|2021-10-04 03:17:20|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|5800.3|5794.3|1
1633317460000|2021-10-04 03:17:40|||||||||5
1633317480000|2021-10-04 03:18:00|5800.1|5794.1|5800.3|5794.3|5800.3|5794.3|5800.1|5794.1|5
1633317490000|2021-10-04 03:18:10|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|2
1633317510000|2021-10-04 03:18:30|5800.3|5794.3|5800.3|5794.3|5800.8|5794.8|5800.3|5794.3|1
1633317530000|2021-10-04 03:18:50|5800.6|5794.6|5801.6|5795.6|5801.6|5795.6|5800.6|5794.6|0
1633317540000|2021-10-04 03:19:00|5801.8|5795.8|5802.3|5796.3|5802.6|5796.6|5801.8|5795.8|0
1633317550000|2021-10-04 03:19:10|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|0
1633317560000|2021-10-04 03:19:20|5802.1|5796.1|5802.3|5796.3|5802.3|5796.3|5802.1|5796.1|0
1633317600000|2021-10-04 03:20:00|5801.9|5795.9|5801.8|5795.8|5801.9|5795.9|5801.3|5795.3|10
1633317610000|2021-10-04 03:20:10|||||||||2
1633317630000|2021-10-04 03:20:30|5802.1|5796.1|5801.8|5795.8|5802.1|5796.1|5801.8|5795.8|0
1633317640000|2021-10-04 03:20:40|5802.3|5796.3|5801.3|5795.3|5802.3|5796.3|5801.3|5795.3|0
1633317660000|2021-10-04 03:21:00|5800.8|5794.8|5801.3|5795.3|5801.3|5795.3|5800.8|5794.8|0
1633317720000|2021-10-04 03:22:00|5801|5795|5801.8|5795.8|5801.8|5795.8|5800.8|5794.8|2
1633317740000|2021-10-04 03:22:20|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|0
1633317790000|2021-10-04 03:23:10|5802.6|5796.6|5802.8|5796.8|5802.8|5796.8|5802.6|5796.6|0
1633317840000|2021-10-04 03:24:00|5802.3|5796.3|5801.8|5795.8|5802.3|5796.3|5801.8|5795.8|1
1633317850000|2021-10-04 03:24:10|5801.3|5795.3|5801.3|5795.3|5801.8|5795.8|5800.8|5794.8|1
1633317860000|2021-10-04 03:24:20|5801|5795|5802|5796|5802|5796|5801|5795|1
1633317870000|2021-10-04 03:24:30|5801.8|5795.8|5802.3|5796.3|5802.3|5796.3|5801.8|5795.8|0
1633317940000|2021-10-04 03:25:40|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|0
1633317950000|2021-10-04 03:25:50|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|0
1633318000000|2021-10-04 03:26:40|5801|5795|5802.3|5796.3|5802.3|5796.3|5801|5795|1
1633318010000|2021-10-04 03:26:50|5802.8|5796.8|5803.8|5797.8|5803.8|5797.8|5802.8|5796.8|1
1633318070000|2021-10-04 03:27:50|5803.6|5797.6|5802.8|5796.8|5803.6|5797.6|5802.8|5796.8|2
1633318100000|2021-10-04 03:28:20|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|1
1633318110000|2021-10-04 03:28:30|5806|5800|5805.8|5799.8|5806|5800|5805.8|5799.8|3
1633318140000|2021-10-04 03:29:00|5805.5|5799.5|5808.1|5802.1|5808.1|5802.1|5805.5|5799.5|3
1633318200000|2021-10-04 03:30:00|5808.4|5802.4|5808.5|5802.5|5808.8|5802.8|5808.4|5802.4|0
1633318210000|2021-10-04 03:30:10|5808.3|5802.3|5808.8|5802.8|5808.8|5802.8|5807.6|5801.6|2
1633318220000|2021-10-04 03:30:20|5809.1|5803.1|5809.6|5803.6|5809.6|5803.6|5809.1|5803.1|1
1633318230000|2021-10-04 03:30:30|5809.4|5803.4|5810.6|5804.6|5810.6|5804.6|5809.4|5803.4|2
1633318240000|2021-10-04 03:30:40|5810.3|5804.3|5810.6|5804.6|5810.6|5804.6|5810.3|5804.3|0
1633318250000|2021-10-04 03:30:50|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1633318260000|2021-10-04 03:31:00|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1633318270000|2021-10-04 03:31:10|5810|5804|5809.8|5803.8|5810|5804|5809.8|5803.8|0
1633318280000|2021-10-04 03:31:20|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|1
1633318290000|2021-10-04 03:31:30|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|0
1633318300000|2021-10-04 03:31:40|5810.2|5804.2|5811.1|5805.1|5811.1|5805.1|5810.2|5804.2|3
1633318330000|2021-10-04 03:32:10|5810.8|5804.8|5809.8|5803.8|5810.8|5804.8|5809.8|5803.8|3
1633318340000|2021-10-04 03:32:20|5810.6|5804.6|5810.3|5804.3|5810.6|5804.6|5810.3|5804.3|2
1633318360000|2021-10-04 03:32:40|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1633318400000|2021-10-04 03:33:20|||||||||1
1633318440000|2021-10-04 03:34:00|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|3
1633318450000|2021-10-04 03:34:10|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|2
1633318460000|2021-10-04 03:34:20|5811.8|5805.8|5812.3|5806.3|5812.8|5806.8|5811.8|5805.8|2
1633318470000|2021-10-04 03:34:30|5812.6|5806.6|5812.9|5806.9|5812.9|5806.9|5812.6|5806.6|0
1633318480000|2021-10-04 03:34:40|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1633318500000|2021-10-04 03:35:00|5813.4|5807.4|5813.6|5807.6|5813.6|5807.6|5813.4|5807.4|0
1633318530000|2021-10-04 03:35:30|||||||||1
1633318540000|2021-10-04 03:35:40|5813.3|5807.3|5813.1|5807.1|5813.3|5807.3|5813.1|5807.1|0
1633318560000|2021-10-04 03:36:00|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|1
1633318570000|2021-10-04 03:36:10|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633318630000|2021-10-04 03:37:10|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1633318690000|2021-10-04 03:38:10|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633318710000|2021-10-04 03:38:30|5813|5807|5813.6|5807.6|5813.6|5807.6|5812.8|5806.8|2
1633318720000|2021-10-04 03:38:40|5814.1|5808.1|5814.1|5808.1|5814.3|5808.3|5814.1|5808.1|0
1633318740000|2021-10-04 03:39:00|5813.8|5807.8|5813.6|5807.6|5813.8|5807.8|5813|5807|1
1633318770000|2021-10-04 03:39:30|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.6|5807.6|0
1633318780000|2021-10-04 03:39:40|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633318820000|2021-10-04 03:40:20|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633318840000|2021-10-04 03:40:40|5814.1|5808.1|5814.6|5808.6|5814.8|5808.8|5814.1|5808.1|2
1633318850000|2021-10-04 03:40:50|5814|5808|5814|5808|5814.3|5808.3|5813.8|5807.8|2
1633318860000|2021-10-04 03:41:00|5814.3|5808.3|5814|5808|5814.6|5808.6|5814|5808|1
1633318890000|2021-10-04 03:41:30|5813|5807|5814|5808|5814.8|5808.8|5813|5807|1
1633318900000|2021-10-04 03:41:40|5813.8|5807.8|5813.6|5807.6|5813.8|5807.8|5813.6|5807.6|0
1633318920000|2021-10-04 03:42:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1633318940000|2021-10-04 03:42:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|3
1633318950000|2021-10-04 03:42:30|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|9
1633318960000|2021-10-04 03:42:40|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.1|5806.1|1
1633318990000|2021-10-04 03:43:10|5812.1|5806.1|5811.8|5805.8|5812.1|5806.1|5811.8|5805.8|0
1633319000000|2021-10-04 03:43:20|||||||||1
1633319010000|2021-10-04 03:43:30|5812.1|5806.1|5811.8|5805.8|5812.1|5806.1|5811.8|5805.8|0
1633319040000|2021-10-04 03:44:00|5812.3|5806.3|5811.8|5805.8|5812.3|5806.3|5811.8|5805.8|0
1633319130000|2021-10-04 03:45:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|1
1633319140000|2021-10-04 03:45:40|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1633319190000|2021-10-04 03:46:30|5812.6|5806.6|5812.3|5806.3|5812.6|5806.6|5812.3|5806.3|1
1633319220000|2021-10-04 03:47:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1633319270000|2021-10-04 03:47:50|5811.8|5805.8|5812.1|5806.1|5812.1|5806.1|5811.8|5805.8|0
1633319300000|2021-10-04 03:48:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1633319340000|2021-10-04 03:49:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1633319440000|2021-10-04 03:50:40|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|1
1633319500000|2021-10-04 03:51:40|||||||||1
1633319510000|2021-10-04 03:51:50|||||||||2
1633319520000|2021-10-04 03:52:00|||||||||4
1633319560000|2021-10-04 03:52:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1633319610000|2021-10-04 03:53:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1633319620000|2021-10-04 03:53:40|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1633319630000|2021-10-04 03:53:50|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1633319650000|2021-10-04 03:54:10|5811.6|5805.6|5811.4|5805.4|5811.6|5805.6|5811.4|5805.4|3
1633319710000|2021-10-04 03:55:10|||||||||2
1633319740000|2021-10-04 03:55:40|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811.4|5805.4|4
1633319750000|2021-10-04 03:55:50|5811.7|5805.7|5811.9|5805.9|5811.9|5805.9|5811.7|5805.7|0
1633319770000|2021-10-04 03:56:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1633319780000|2021-10-04 03:56:20|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1633319800000|2021-10-04 03:56:40|5811.6|5805.6|5811.4|5805.4|5811.6|5805.6|5811.4|5805.4|0
1633319810000|2021-10-04 03:56:50|||||||||1
1633319890000|2021-10-04 03:58:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|1
1633319900000|2021-10-04 03:58:20|5809.4|5803.4|5809.4|5803.4|5809.7|5803.7|5809.4|5803.4|1
1633319960000|2021-10-04 03:59:20|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|1
1633319970000|2021-10-04 03:59:30|5808.4|5802.4|5807.4|5801.4|5808.4|5802.4|5807.4|5801.4|1
1633320000000|2021-10-04 04:00:00|5807|5801|5806.9|5800.9|5807|5801|5805.6|5799.6|3
1633320060000|2021-10-04 04:01:00|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|1
1633320090000|2021-10-04 04:01:30|5806.3|5800.3|5806.6|5800.6|5806.9|5800.9|5806.3|5800.3|0
1633320100000|2021-10-04 04:01:40|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|0
1633320110000|2021-10-04 04:01:50|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1633320130000|2021-10-04 04:02:10|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|0
1633320140000|2021-10-04 04:02:20|5806.6|5800.6|5806.9|5800.9|5806.9|5800.9|5806.6|5800.6|0
1633320150000|2021-10-04 04:02:30|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1633320180000|2021-10-04 04:03:00|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|0
1633320210000|2021-10-04 04:03:30|5808.9|5802.9|5807.7|5801.7|5808.9|5802.9|5807.7|5801.7|2
1633320220000|2021-10-04 04:03:40|5807.9|5801.9|5806.6|5800.6|5807.9|5801.9|5806.6|5800.6|15
1633320230000|2021-10-04 04:03:50|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633320250000|2021-10-04 04:04:10|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1633320320000|2021-10-04 04:05:20|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|1
1633320330000|2021-10-04 04:05:30|5805|5799|5805|5799|5805|5799|5805|5799|0
1633320360000|2021-10-04 04:06:00|5805.5|5799.5|5806|5800|5806|5800|5805.5|5799.5|1
1633320400000|2021-10-04 04:06:40|5805|5799|5806|5800|5806|5800|5805|5799|1
1633320500000|2021-10-04 04:08:20|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1633320550000|2021-10-04 04:09:10|5805.4|5799.4|5805|5799|5805.4|5799.4|5805|5799|0
1633320560000|2021-10-04 04:09:20|5805.2|5799.2|5806|5800|5806|5800|5805.2|5799.2|1
1633320700000|2021-10-04 04:11:40|5805.4|5799.4|5806|5800|5806|5800|5805.4|5799.4|1
1633320730000|2021-10-04 04:12:10|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1633320750000|2021-10-04 04:12:30|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|3
1633320780000|2021-10-04 04:13:00|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|2
1633320920000|2021-10-04 04:15:20|5806|5800|5806.3|5800.3|5806.3|5800.3|5806|5800|0
1633321000000|2021-10-04 04:16:40|5806|5800|5807.8|5801.8|5807.8|5801.8|5806|5800|1
1633321020000|2021-10-04 04:17:00|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|0
1633321030000|2021-10-04 04:17:10|5808|5802|5808.3|5802.3|5808.3|5802.3|5808|5802|0
1633321060000|2021-10-04 04:17:40|5808.8|5802.8|5809.3|5803.3|5809.3|5803.3|5808.8|5802.8|0
1633321090000|2021-10-04 04:18:10|5809.7|5803.7|5812.1|5806.1|5812.1|5806.1|5809.7|5803.7|4
1633321100000|2021-10-04 04:18:20|5812.3|5806.3|5812.6|5806.6|5813|5807|5812.3|5806.3|0
1633321150000|2021-10-04 04:19:10|5811.8|5805.8|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1633321160000|2021-10-04 04:19:20|5811|5805|5811.8|5805.8|5811.8|5805.8|5811|5805|1
1633321170000|2021-10-04 04:19:30|5812.1|5806.1|5811.8|5805.8|5812.1|5806.1|5811.8|5805.8|0
1633321180000|2021-10-04 04:19:40|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|1
1633321190000|2021-10-04 04:19:50|5812.2|5806.2|5811.6|5805.6|5812.2|5806.2|5811.6|5805.6|2
1633321200000|2021-10-04 04:20:00|5811.9|5805.9|5812.4|5806.4|5812.4|5806.4|5811.9|5805.9|0
1633321220000|2021-10-04 04:20:20|5811.9|5805.9|5811.6|5805.6|5811.9|5805.9|5811.6|5805.6|0
1633321240000|2021-10-04 04:20:40|5812.2|5806.2|5812.4|5806.4|5812.4|5806.4|5812.2|5806.2|0
1633321270000|2021-10-04 04:21:10|5812.1|5806.1|5811.6|5805.6|5812.4|5806.4|5811.6|5805.6|0
1633321280000|2021-10-04 04:21:20|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|0
1633321300000|2021-10-04 04:21:40|5810.8|5804.8|5810.6|5804.6|5810.8|5804.8|5810.6|5804.6|0
1633321360000|2021-10-04 04:22:40|5810.9|5804.9|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|1
1633321400000|2021-10-04 04:23:20|5810.9|5804.9|5811.6|5805.6|5811.9|5805.9|5810.9|5804.9|0
1633321420000|2021-10-04 04:23:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1633321440000|2021-10-04 04:24:00|5812.1|5806.1|5812.1|5806.1|5812.3|5806.3|5811.6|5805.6|0
1633321450000|2021-10-04 04:24:10|5811.8|5805.8|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1633321460000|2021-10-04 04:24:20|5810.8|5804.8|5811.8|5805.8|5811.8|5805.8|5810.8|5804.8|1
1633321470000|2021-10-04 04:24:30|5812|5806|5812.3|5806.3|5812.3|5806.3|5812|5806|0
1633321480000|2021-10-04 04:24:40|5812|5806|5812.3|5806.3|5812.3|5806.3|5812|5806|0
1633321490000|2021-10-04 04:24:50|5812.1|5806.1|5811.8|5805.8|5812.3|5806.3|5811.8|5805.8|0
1633321500000|2021-10-04 04:25:00|5811.6|5805.6|5811.1|5805.1|5811.6|5805.6|5811.1|5805.1|0
1633321520000|2021-10-04 04:25:20|5811.6|5805.6|5811.1|5805.1|5811.6|5805.6|5811.1|5805.1|0
1633321600000|2021-10-04 04:26:40|5810.8|5804.8|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|1
1633321610000|2021-10-04 04:26:50|5811.6|5805.6|5811.1|5805.1|5811.6|5805.6|5811.1|5805.1|0
1633321680000|2021-10-04 04:28:00|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1633321740000|2021-10-04 04:29:00|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|1
1633321750000|2021-10-04 04:29:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1633321840000|2021-10-04 04:30:40|5810.6|5804.6|5812.1|5806.1|5812.9|5806.9|5810.6|5804.6|8
1633321850000|2021-10-04 04:30:50|5811.9|5805.9|5811.6|5805.6|5811.9|5805.9|5811.6|5805.6|0
1633321860000|2021-10-04 04:31:00|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811.1|5805.1|0
1633321890000|2021-10-04 04:31:30|5811.9|5805.9|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1633321910000|2021-10-04 04:31:50|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1633321920000|2021-10-04 04:32:00|5812.8|5806.8|5813.6|5807.6|5813.6|5807.6|5812.8|5806.8|1
1633321930000|2021-10-04 04:32:10|5813.4|5807.4|5814.4|5808.4|5814.4|5808.4|5813.4|5807.4|1
1633321960000|2021-10-04 04:32:40|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1633321990000|2021-10-04 04:33:10|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1633322050000|2021-10-04 04:34:10|5813.8|5807.8|5814.9|5808.9|5814.9|5808.9|5813.8|5807.8|1
1633322070000|2021-10-04 04:34:30|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|1
1633322110000|2021-10-04 04:35:10|5813.8|5807.8|5813.6|5807.6|5813.8|5807.8|5813.6|5807.6|0
1633322130000|2021-10-04 04:35:30|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1633322200000|2021-10-04 04:36:40|5813.8|5807.8|5814.7|5808.7|5814.7|5808.7|5813.8|5807.8|1
1633322220000|2021-10-04 04:37:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633322280000|2021-10-04 04:38:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|1
1633322290000|2021-10-04 04:38:10|5815.1|5809.1|5814.9|5808.9|5815.1|5809.1|5814.9|5808.9|0
1633322350000|2021-10-04 04:39:10|5814.7|5808.7|5814.4|5808.4|5814.7|5808.7|5814.4|5808.4|0
1633322360000|2021-10-04 04:39:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|1
1633322370000|2021-10-04 04:39:30|5816.6|5810.6|5815.8|5809.8|5816.6|5810.6|5815.8|5809.8|1
1633322430000|2021-10-04 04:40:30|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1633322490000|2021-10-04 04:41:30|5815.4|5809.4|5815.4|5809.4|5815.6|5809.6|5815.4|5809.4|0
1633322500000|2021-10-04 04:41:40|5814.8|5808.8|5815.6|5809.6|5815.6|5809.6|5814.8|5808.8|1
1633322510000|2021-10-04 04:41:50|5815.7|5809.7|5816.4|5810.4|5816.4|5810.4|5815.7|5809.7|0
1633322520000|2021-10-04 04:42:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1633322540000|2021-10-04 04:42:20|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5815.4|5809.4|0
1633322620000|2021-10-04 04:43:40|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1633322630000|2021-10-04 04:43:50|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1633322650000|2021-10-04 04:44:10|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633322710000|2021-10-04 04:45:10|5815.4|5809.4|5816.4|5810.4|5816.4|5810.4|5815.4|5809.4|1
1633322720000|2021-10-04 04:45:20|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1633322740000|2021-10-04 04:45:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1633322800000|2021-10-04 04:46:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1633322830000|2021-10-04 04:47:10|5815.8|5809.8|5816.9|5810.9|5817.2|5811.2|5815.8|5809.8|1
1633322870000|2021-10-04 04:47:50|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1633322930000|2021-10-04 04:48:50|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633322950000|2021-10-04 04:49:10|5817.4|5811.4|5816.9|5810.9|5817.4|5811.4|5816.9|5810.9|1
1633322960000|2021-10-04 04:49:20|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|1
1633323100000|2021-10-04 04:51:40|5816.8|5810.8|5817.4|5811.4|5817.4|5811.4|5816.8|5810.8|1
1633323180000|2021-10-04 04:53:00|||||||||2
1633323250000|2021-10-04 04:54:10|5816.8|5810.8|5816.4|5810.4|5816.8|5810.8|5816.4|5810.4|0
1633323340000|2021-10-04 04:55:40|5816.6|5810.6|5817.4|5811.4|5817.4|5811.4|5816.6|5810.6|1
1633323380000|2021-10-04 04:56:20|5816.9|5810.9|5816.6|5810.6|5816.9|5810.9|5816.6|5810.6|0
1633323390000|2021-10-04 04:56:30|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|0
1633323410000|2021-10-04 04:56:50|5816.6|5810.6|5816.9|5810.9|5816.9|5810.9|5816.6|5810.6|1
1633323450000|2021-10-04 04:57:30|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|0
1633323550000|2021-10-04 04:59:10|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|0
1633323560000|2021-10-04 04:59:20|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|1
1633323570000|2021-10-04 04:59:30|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1633323580000|2021-10-04 04:59:40|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1633323600000|2021-10-04 05:00:00|5816.9|5810.9|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|0
1633323640000|2021-10-04 05:00:40|5817|5811|5817.4|5811.4|5817.4|5811.4|5817|5811|2
1633323650000|2021-10-04 05:00:50|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|0
1633323660000|2021-10-04 05:01:00|5816.9|5810.9|5817.4|5811.4|5817.4|5811.4|5816.9|5810.9|1
1633323670000|2021-10-04 05:01:10|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1633323680000|2021-10-04 05:01:20|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|1
1633323700000|2021-10-04 05:01:40|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|1
1633323720000|2021-10-04 05:02:00|5818.2|5812.2|5819.9|5813.9|5819.9|5813.9|5818.2|5812.2|0
1633323730000|2021-10-04 05:02:10|5820.2|5814.2|5820.1|5814.1|5820.9|5814.9|5819.9|5813.9|0
1633323740000|2021-10-04 05:02:20|5819.9|5813.9|5820.9|5814.9|5820.9|5814.9|5819.9|5813.9|0
1633323750000|2021-10-04 05:02:30|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|0
1633323780000|2021-10-04 05:03:00|5820.2|5814.2|5820.4|5814.4|5820.4|5814.4|5820.2|5814.2|0
1633323790000|2021-10-04 05:03:10|5820.2|5814.2|5820.4|5814.4|5820.4|5814.4|5820.2|5814.2|0
1633323800000|2021-10-04 05:03:20|5819.9|5813.9|5819.9|5813.9|5820.2|5814.2|5819.9|5813.9|0
1633323810000|2021-10-04 05:03:30|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|1
1633323830000|2021-10-04 05:03:50|5818.4|5812.4|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|0
1633323840000|2021-10-04 05:04:00|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1633323860000|2021-10-04 05:04:20|5818.6|5812.6|5818.4|5812.4|5818.6|5812.6|5818.4|5812.4|0
1633323870000|2021-10-04 05:04:30|5817.6|5811.6|5816.4|5810.4|5817.6|5811.6|5816.4|5810.4|2
1633323880000|2021-10-04 05:04:40|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|1
1633323960000|2021-10-04 05:06:00|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|0
1633323970000|2021-10-04 05:06:10|5817.2|5811.2|5816.9|5810.9|5817.2|5811.2|5816.9|5810.9|0
1633324000000|2021-10-04 05:06:40|5816.6|5810.6|5816.4|5810.4|5816.6|5810.6|5816.4|5810.4|0
1633324020000|2021-10-04 05:07:00|5817.9|5811.9|5816.9|5810.9|5817.9|5811.9|5816.9|5810.9|9
1633324030000|2021-10-04 05:07:10|5817.2|5811.2|5817.4|5811.4|5817.4|5811.4|5817.2|5811.2|0
1633324050000|2021-10-04 05:07:30|5817.8|5811.8|5817.2|5811.2|5817.8|5811.8|5817.2|5811.2|1
1633324120000|2021-10-04 05:08:40|5817.4|5811.4|5817.9|5811.9|5817.9|5811.9|5817.4|5811.4|0
1633324130000|2021-10-04 05:08:50|5817.6|5811.6|5817.4|5811.4|5817.6|5811.6|5817.4|5811.4|0
1633324140000|2021-10-04 05:09:00|5817.9|5811.9|5818.2|5812.2|5818.2|5812.2|5817.9|5811.9|0
1633324150000|2021-10-04 05:09:10|5817.9|5811.9|5817.4|5811.4|5817.9|5811.9|5817.4|5811.4|0
1633324160000|2021-10-04 05:09:20|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|1
1633324170000|2021-10-04 05:09:30|5818.2|5812.2|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|0
1633324180000|2021-10-04 05:09:40|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633324190000|2021-10-04 05:09:50|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633324200000|2021-10-04 05:10:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633324230000|2021-10-04 05:10:30|5817.9|5811.9|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|0
1633324250000|2021-10-04 05:10:50|5818.2|5812.2|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|0
1633324260000|2021-10-04 05:11:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633324280000|2021-10-04 05:11:20|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633324370000|2021-10-04 05:12:50|5817.7|5811.7|5817.4|5811.4|5817.7|5811.7|5817.4|5811.4|0
1633324390000|2021-10-04 05:13:10|5817.2|5811.2|5816.4|5810.4|5817.2|5811.2|5815.8|5809.8|2
1633324440000|2021-10-04 05:14:00|5816.9|5810.9|5816.4|5810.4|5816.9|5810.9|5816.2|5810.2|0
1633324480000|2021-10-04 05:14:40|5816.7|5810.7|5816.4|5810.4|5816.7|5810.7|5816.2|5810.2|0
1633324500000|2021-10-04 05:15:00|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|1
1633324510000|2021-10-04 05:15:10|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|0
1633324530000|2021-10-04 05:15:30|5816.6|5810.6|5816.4|5810.4|5816.6|5810.6|5816.4|5810.4|0
1633324540000|2021-10-04 05:15:40|5816.1|5810.1|5816.4|5810.4|5816.4|5810.4|5816.1|5810.1|1
1633324580000|2021-10-04 05:16:20|5816.7|5810.7|5816.4|5810.4|5816.7|5810.7|5816.4|5810.4|0
1633324590000|2021-10-04 05:16:30|5816.7|5810.7|5817.9|5811.9|5817.9|5811.9|5816.4|5810.4|0
1633324600000|2021-10-04 05:16:40|5817.4|5811.4|5817.2|5811.2|5817.4|5811.4|5817.2|5811.2|0
1633324620000|2021-10-04 05:17:00|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|0
1633324660000|2021-10-04 05:17:40|5818.4|5812.4|5817.9|5811.9|5818.4|5812.4|5817.9|5811.9|1
1633324690000|2021-10-04 05:18:10|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1633324710000|2021-10-04 05:18:30|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633324720000|2021-10-04 05:18:40|5817.4|5811.4|5818.2|5812.2|5818.2|5812.2|5817.4|5811.4|1
1633324750000|2021-10-04 05:19:10|5817.6|5811.6|5817.4|5811.4|5817.6|5811.6|5817.4|5811.4|0
1633324800000|2021-10-04 05:20:00|5818|5812|5819.9|5813.9|5819.9|5813.9|5817.9|5811.9|5
1633324810000|2021-10-04 05:20:10|5819.6|5813.6|5819.4|5813.4|5819.6|5813.6|5819.4|5813.4|0
1633324840000|2021-10-04 05:20:40|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.4|5812.4|0
1633324860000|2021-10-04 05:21:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1633324870000|2021-10-04 05:21:10|5818.7|5812.7|5818.4|5812.4|5818.9|5812.9|5818.4|5812.4|0
1633324880000|2021-10-04 05:21:20|5818.7|5812.7|5818.6|5812.6|5818.9|5812.9|5818.6|5812.6|0
1633324890000|2021-10-04 05:21:30|5818.4|5812.4|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|0
1633324900000|2021-10-04 05:21:40|5818.7|5812.7|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|0
1633324920000|2021-10-04 05:22:00|5818.1|5812.1|5817.9|5811.9|5818.1|5812.1|5817.9|5811.9|0
1633324930000|2021-10-04 05:22:10|5818.1|5812.1|5818.4|5812.4|5818.4|5812.4|5818.1|5812.1|0
1633324950000|2021-10-04 05:22:30|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633325010000|2021-10-04 05:23:30|5818.4|5812.4|5818.4|5812.4|5818.7|5812.7|5818.4|5812.4|1
1633325050000|2021-10-04 05:24:10|5817.8|5811.8|5818.4|5812.4|5818.4|5812.4|5817.8|5811.8|1
1633325100000|2021-10-04 05:25:00|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1633325110000|2021-10-04 05:25:10|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1633325140000|2021-10-04 05:25:40|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|0
1633325160000|2021-10-04 05:26:00|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1633325190000|2021-10-04 05:26:30|5819.4|5813.4|5819.7|5813.7|5819.7|5813.7|5819.4|5813.4|0
1633325200000|2021-10-04 05:26:40|5819.9|5813.9|5819.4|5813.4|5819.9|5813.9|5819.4|5813.4|1
1633325210000|2021-10-04 05:26:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633325230000|2021-10-04 05:27:10|5819.4|5813.4|5817.9|5811.9|5819.4|5813.4|5817.9|5811.9|4
1633325290000|2021-10-04 05:28:10|5818.2|5812.2|5818.4|5812.4|5818.4|5812.4|5818.2|5812.2|0
1633325340000|2021-10-04 05:29:00|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1633325350000|2021-10-04 05:29:10|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|1
1633325410000|2021-10-04 05:30:10|5817.6|5811.6|5817.4|5811.4|5817.6|5811.6|5817.4|5811.4|0
1633325440000|2021-10-04 05:30:40|5815.6|5809.6|5815.6|5809.6|5815.9|5809.9|5815|5809|5
1633325460000|2021-10-04 05:31:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5814.9|5808.9|0
1633325480000|2021-10-04 05:31:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633325500000|2021-10-04 05:31:40|5814.5|5808.5|5814.4|5808.4|5815.2|5809.2|5814.2|5808.2|2
1633325520000|2021-10-04 05:32:00|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|0
1633325550000|2021-10-04 05:32:30|5815.2|5809.2|5813.9|5807.9|5815.2|5809.2|5813.9|5807.9|1
1633325570000|2021-10-04 05:32:50|5813.5|5807.5|5813.6|5807.6|5813.6|5807.6|5813.5|5807.5|4
1633325580000|2021-10-04 05:33:00|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1633325620000|2021-10-04 05:33:40|5812.4|5806.4|5810.9|5804.9|5812.4|5806.4|5810.9|5804.9|0
1633325640000|2021-10-04 05:34:00|5811.4|5805.4|5811.1|5805.1|5811.4|5805.4|5811.1|5805.1|0
1633325650000|2021-10-04 05:34:10|5810.9|5804.9|5810.4|5804.4|5810.9|5804.9|5810.4|5804.4|0
1633325790000|2021-10-04 05:36:30|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|1
1633325800000|2021-10-04 05:36:40|5810.9|5804.9|5811.4|5805.4|5811.4|5805.4|5810.9|5804.9|0
1633325880000|2021-10-04 05:38:00|5810.9|5804.9|5811.4|5805.4|5811.4|5805.4|5810.9|5804.9|0
1633325890000|2021-10-04 05:38:10|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1633325900000|2021-10-04 05:38:20|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1633325920000|2021-10-04 05:38:40|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1633325950000|2021-10-04 05:39:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1633325970000|2021-10-04 05:39:30|5810.9|5804.9|5810.4|5804.4|5810.9|5804.9|5810.4|5804.4|2
1633325980000|2021-10-04 05:39:40|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|1
1633326050000|2021-10-04 05:40:50|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|1
1633326120000|2021-10-04 05:42:00|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1633326190000|2021-10-04 05:43:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1633326200000|2021-10-04 05:43:20|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|1
1633326210000|2021-10-04 05:43:30|5810.6|5804.6|5810.9|5804.9|5810.9|5804.9|5810.6|5804.6|1
1633326250000|2021-10-04 05:44:10|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|1
1633326260000|2021-10-04 05:44:20|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|1
1633326280000|2021-10-04 05:44:40|5810.6|5804.6|5811.2|5805.2|5811.2|5805.2|5810.6|5804.6|1
1633326300000|2021-10-04 05:45:00|5810.9|5804.9|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|0
1633326310000|2021-10-04 05:45:10|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1633326320000|2021-10-04 05:45:20|5810.9|5804.9|5811.2|5805.2|5811.7|5805.7|5810.9|5804.9|0
1633326330000|2021-10-04 05:45:30|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1633326350000|2021-10-04 05:45:50|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.7|5804.7|1
1633326400000|2021-10-04 05:46:40|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1633326460000|2021-10-04 05:47:40|5810.6|5804.6|5810.9|5804.9|5810.9|5804.9|5810.6|5804.6|1
1633326480000|2021-10-04 05:48:00|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|0
1633326500000|2021-10-04 05:48:20|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1633326530000|2021-10-04 05:48:50|5811.7|5805.7|5812.9|5806.9|5812.9|5806.9|5811.7|5805.7|0
1633326540000|2021-10-04 05:49:00|5812.6|5806.6|5812.2|5806.2|5812.6|5806.6|5811.6|5805.6|0
1633326550000|2021-10-04 05:49:10|5812.4|5806.4|5812.2|5806.2|5812.4|5806.4|5811.8|5805.8|1
1633326570000|2021-10-04 05:49:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1633326630000|2021-10-04 05:50:30|5811.4|5805.4|5814.4|5808.4|5814.4|5808.4|5811.4|5805.4|3
1633326660000|2021-10-04 05:51:00|5814.2|5808.2|5814.4|5808.4|5814.4|5808.4|5814.2|5808.2|0
1633326680000|2021-10-04 05:51:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633326690000|2021-10-04 05:51:30|5815.4|5809.4|5816.4|5810.4|5816.4|5810.4|5815.4|5809.4|1
1633326700000|2021-10-04 05:51:40|5816.9|5810.9|5817.4|5811.4|5818.2|5812.2|5816.9|5810.9|1
1633326710000|2021-10-04 05:51:50|5817.8|5811.8|5815.9|5809.9|5818.4|5812.4|5815.9|5809.9|2
1633326720000|2021-10-04 05:52:00|5816.5|5810.5|5816.9|5810.9|5816.9|5810.9|5816.5|5810.5|0
1633326730000|2021-10-04 05:52:10|5817.4|5811.4|5817.2|5811.2|5817.4|5811.4|5816.4|5810.4|2
1633326740000|2021-10-04 05:52:20|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1633326750000|2021-10-04 05:52:30|5817.2|5811.2|5816.4|5810.4|5817.2|5811.2|5816.4|5810.4|0
1633326760000|2021-10-04 05:52:40|5816.1|5810.1|5815.9|5809.9|5816.1|5810.1|5815.9|5809.9|0
1633326780000|2021-10-04 05:53:00|5815.6|5809.6|5815.4|5809.4|5815.6|5809.6|5815.4|5809.4|0
1633326810000|2021-10-04 05:53:30|5815.7|5809.7|5815.6|5809.6|5815.7|5809.7|5815.6|5809.6|1
1633326820000|2021-10-04 05:53:40|5815.4|5809.4|5815.4|5809.4|5815.9|5809.9|5814.4|5808.4|1
1633326840000|2021-10-04 05:54:00|5815.6|5809.6|5816.4|5810.4|5816.4|5810.4|5815.6|5809.6|0
1633326850000|2021-10-04 05:54:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1633326880000|2021-10-04 05:54:40|5815.1|5809.1|5814.9|5808.9|5815.1|5809.1|5814.9|5808.9|0
1633326890000|2021-10-04 05:54:50|5815.2|5809.2|5816.4|5810.4|5816.4|5810.4|5815.2|5809.2|0
1633326910000|2021-10-04 05:55:10|5816.2|5810.2|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|0
1633326920000|2021-10-04 05:55:20|5816.7|5810.7|5816.4|5810.4|5816.7|5810.7|5816.4|5810.4|0
1633326930000|2021-10-04 05:55:30|5816.2|5810.2|5815.4|5809.4|5816.2|5810.2|5815.4|5809.4|0
1633326960000|2021-10-04 05:56:00|5815.2|5809.2|5814.9|5808.9|5815.2|5809.2|5814.9|5808.9|0
1633326970000|2021-10-04 05:56:10|5815.2|5809.2|5815.4|5809.4|5815.4|5809.4|5815.2|5809.2|0
1633327000000|2021-10-04 05:56:40|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633327030000|2021-10-04 05:57:10|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|0
1633327040000|2021-10-04 05:57:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633327070000|2021-10-04 05:57:50|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|0
1633327090000|2021-10-04 05:58:10|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633327100000|2021-10-04 05:58:20|5815.2|5809.2|5815.7|5809.7|5816.2|5810.2|5815.2|5809.2|0
1633327110000|2021-10-04 05:58:30|5816|5810|5815.4|5809.4|5816|5810|5815.4|5809.4|0
1633327120000|2021-10-04 05:58:40|5815.1|5809.1|5814.7|5808.7|5815.1|5809.1|5814.7|5808.7|0
1633327140000|2021-10-04 05:59:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1633327170000|2021-10-04 05:59:30|5814|5808|5814.7|5808.7|5815.4|5809.4|5814|5808|1
1633327190000|2021-10-04 05:59:50|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.7|5808.7|0
1633327200000|2021-10-04 06:00:00|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1633327260000|2021-10-04 06:01:00|5814.1|5808.1|5813.4|5807.4|5814.1|5808.1|5813.4|5807.4|0
1633327280000|2021-10-04 06:01:20|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1633327290000|2021-10-04 06:01:30|5813.6|5807.6|5814.4|5808.4|5814.4|5808.4|5813.6|5807.6|1
1633327310000|2021-10-04 06:01:50|5814.2|5808.2|5814.4|5808.4|5814.4|5808.4|5814.2|5808.2|0
1633327320000|2021-10-04 06:02:00|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|0
1633327380000|2021-10-04 06:03:00|5813.1|5807.1|5812.9|5806.9|5813.1|5807.1|5812.9|5806.9|0
1633327420000|2021-10-04 06:03:40|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1633327430000|2021-10-04 06:03:50|||||||||1
1633327440000|2021-10-04 06:04:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1633327460000|2021-10-04 06:04:20|5811.8|5805.8|5810.9|5804.9|5811.8|5805.8|5810.9|5804.9|0
1633327480000|2021-10-04 06:04:40|5811.2|5805.2|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|0
1633327490000|2021-10-04 06:04:50|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1633327500000|2021-10-04 06:05:00|5811.4|5805.4|5811.4|5805.4|5811.9|5805.9|5811.4|5805.4|4
1633327550000|2021-10-04 06:05:50|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|1
1633327560000|2021-10-04 06:06:00|5810.9|5804.9|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1633327570000|2021-10-04 06:06:10|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|1
1633327580000|2021-10-04 06:06:20|||||||||4
1633327590000|2021-10-04 06:06:30|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|0
1633327610000|2021-10-04 06:06:50|5811.4|5805.4|5811.9|5805.9|5811.9|5805.9|5810.9|5804.9|0
1633327670000|2021-10-04 06:07:50|||||||||1
1633327680000|2021-10-04 06:08:00|||||||||1
1633327710000|2021-10-04 06:08:30|5811.6|5805.6|5811.1|5805.1|5811.6|5805.6|5811.1|5805.1|0
1633327760000|2021-10-04 06:09:20|5811.3|5805.3|5811.9|5805.9|5811.9|5805.9|5811.3|5805.3|1
1633327780000|2021-10-04 06:09:40|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1633327800000|2021-10-04 06:10:00|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1633327830000|2021-10-04 06:10:30|5812.4|5806.4|5813.2|5807.2|5813.2|5807.2|5812.4|5806.4|3
1633327850000|2021-10-04 06:10:50|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1633327860000|2021-10-04 06:11:00|5812.6|5806.6|5812.4|5806.4|5812.6|5806.6|5812.4|5806.4|0
1633327880000|2021-10-04 06:11:20|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|2
1633327910000|2021-10-04 06:11:50|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1633327920000|2021-10-04 06:12:00|5812.4|5806.4|5812.9|5806.9|5812.9|5806.9|5812.4|5806.4|1
1633327930000|2021-10-04 06:12:10|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1633327940000|2021-10-04 06:12:20|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1633327950000|2021-10-04 06:12:30|5813.2|5807.2|5813.9|5807.9|5813.9|5807.9|5813.2|5807.2|2
1633327960000|2021-10-04 06:12:40|5813.4|5807.4|5813.9|5807.9|5813.9|5807.9|5813.2|5807.2|0
1633327980000|2021-10-04 06:13:00|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1633328020000|2021-10-04 06:13:40|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|0
1633328030000|2021-10-04 06:13:50|5813.1|5807.1|5813.4|5807.4|5813.4|5807.4|5812.6|5806.6|1
1633328040000|2021-10-04 06:14:00|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1633328050000|2021-10-04 06:14:10|5813.2|5807.2|5813.4|5807.4|5813.4|5807.4|5813.2|5807.2|0
1633328080000|2021-10-04 06:14:40|5813.1|5807.1|5812.4|5806.4|5813.1|5807.1|5812.4|5806.4|0
1633328100000|2021-10-04 06:15:00|5812|5806|5811.1|5805.1|5812|5806|5811|5805|13
1633328110000|2021-10-04 06:15:10|5811.9|5805.9|5811.6|5805.6|5811.9|5805.9|5811.6|5805.6|1
1633328120000|2021-10-04 06:15:20|5811.3|5805.3|5811.1|5805.1|5811.3|5805.3|5811.1|5805.1|0
1633328130000|2021-10-04 06:15:30|5810.9|5804.9|5808.4|5802.4|5810.9|5804.9|5808.4|5802.4|44
1633328140000|2021-10-04 06:15:40|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|3
1633328150000|2021-10-04 06:15:50|5806.3|5800.3|5807.5|5801.5|5807.8|5801.8|5805.5|5799.5|4
1633328160000|2021-10-04 06:16:00|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1633328170000|2021-10-04 06:16:10|5807.3|5801.3|5806.8|5800.8|5807.3|5801.3|5806.4|5800.4|1
1633328200000|2021-10-04 06:16:40|5806.5|5800.5|5806.8|5800.8|5806.8|5800.8|5806.5|5800.5|0
1633328210000|2021-10-04 06:16:50|5806.5|5800.5|5807.3|5801.3|5807.3|5801.3|5806.5|5800.5|0
1633328220000|2021-10-04 06:17:00|5807|5801|5806.8|5800.8|5807|5801|5806.8|5800.8|0
1633328240000|2021-10-04 06:17:20|5806|5800|5806.8|5800.8|5806.8|5800.8|5806|5800|1
1633328250000|2021-10-04 06:17:30|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633328260000|2021-10-04 06:17:40|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633328280000|2021-10-04 06:18:00|5806.6|5800.6|5804.1|5798.1|5806.6|5800.6|5803.8|5797.8|6
1633328290000|2021-10-04 06:18:10|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.3|5798.3|20
1633328300000|2021-10-04 06:18:20|5804.5|5798.5|5804.3|5798.3|5804.5|5798.5|5804.3|5798.3|1
1633328310000|2021-10-04 06:18:30|5804|5798|5804.3|5798.3|5804.3|5798.3|5803.8|5797.8|1
1633328320000|2021-10-04 06:18:40|5804|5798|5803.8|5797.8|5804|5798|5803.8|5797.8|0
1633328340000|2021-10-04 06:19:00|5802.8|5796.8|5803.3|5797.3|5803.3|5797.3|5802.8|5796.8|8
1633328350000|2021-10-04 06:19:10|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|0
1633328360000|2021-10-04 06:19:20|5802.8|5796.8|5803.1|5797.1|5803.1|5797.1|5802.8|5796.8|3
1633328370000|2021-10-04 06:19:30|5801.5|5795.5|5802.6|5796.6|5802.6|5796.6|5800.8|5794.8|8
1633328380000|2021-10-04 06:19:40|5802.3|5796.3|5801.3|5795.3|5802.3|5796.3|5801.3|5795.3|2
1633328390000|2021-10-04 06:19:50|5801.1|5795.1|5801.3|5795.3|5801.3|5795.3|5801.1|5795.1|0
1633328400000|2021-10-04 06:20:00|5801|5795|5800|5794|5801|5795|5800|5794|1
1633328410000|2021-10-04 06:20:10|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800|5794|3
1633328450000|2021-10-04 06:20:50|5800|5794|5800|5794|5800|5794|5800|5794|0
1633328460000|2021-10-04 06:21:00|||||||||7
1633328470000|2021-10-04 06:21:10|5800.8|5794.8|5802.8|5796.8|5802.8|5796.8|5800.8|5794.8|10
1633328480000|2021-10-04 06:21:20|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|0
1633328510000|2021-10-04 06:21:50|5801.3|5795.3|5801|5795|5801.3|5795.3|5801|5795|0
1633328520000|2021-10-04 06:22:00|5800.7|5794.7|5800|5794|5800.7|5794.7|5800|5794|0
1633328540000|2021-10-04 06:22:20|5800.3|5794.3|5800.5|5794.5|5800.5|5794.5|5800.3|5794.3|1
1633328560000|2021-10-04 06:22:40|5800.2|5794.2|5800.3|5794.3|5800.3|5794.3|5800.2|5794.2|0
1633328570000|2021-10-04 06:22:50|5800.8|5794.8|5800.5|5794.5|5800.8|5794.8|5800.5|5794.5|1
1633328600000|2021-10-04 06:23:20|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|1
1633328670000|2021-10-04 06:24:30|5800|5794|5800|5794|5800|5794|5800|5794|0
1633328680000|2021-10-04 06:24:40|||||||||1
1633328710000|2021-10-04 06:25:10|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|3
1633328720000|2021-10-04 06:25:20|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|1
1633328750000|2021-10-04 06:25:50|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|3
1633328760000|2021-10-04 06:26:00|5802|5796|5801.8|5795.8|5802|5796|5801.8|5795.8|0
1633328770000|2021-10-04 06:26:10|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|1
1633328780000|2021-10-04 06:26:20|5802|5796|5802|5796|5802|5796|5802|5796|0
1633328790000|2021-10-04 06:26:30|5801.8|5795.8|5801.3|5795.3|5801.8|5795.8|5801.3|5795.3|0
1633328800000|2021-10-04 06:26:40|5801.6|5795.6|5801.8|5795.8|5801.8|5795.8|5801.3|5795.3|0
1633328810000|2021-10-04 06:26:50|5801.5|5795.5|5801.8|5795.8|5801.8|5795.8|5801.5|5795.5|0
1633328820000|2021-10-04 06:27:00|5801.5|5795.5|5800.8|5794.8|5801.8|5795.8|5800.8|5794.8|0
1633328850000|2021-10-04 06:27:30|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|1
1633328860000|2021-10-04 06:27:40|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|1
1633328870000|2021-10-04 06:27:50|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|4
1633328910000|2021-10-04 06:28:30|5803.5|5797.5|5803.6|5797.6|5803.8|5797.8|5803.3|5797.3|0
1633328920000|2021-10-04 06:28:40|5803.8|5797.8|5803.3|5797.3|5803.8|5797.8|5803.3|5797.3|0
1633328940000|2021-10-04 06:29:00|5803|5797|5802.3|5796.3|5803|5797|5802.3|5796.3|0
1633328950000|2021-10-04 06:29:10|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|1
1633328990000|2021-10-04 06:29:50|5802.1|5796.1|5803.3|5797.3|5803.3|5797.3|5802.1|5796.1|4
1633329000000|2021-10-04 06:30:00|5803.8|5797.8|5803.8|5797.8|5804.3|5798.3|5803.3|5797.3|2
1633329020000|2021-10-04 06:30:20|5803.3|5797.3|5803.8|5797.8|5803.8|5797.8|5803.3|5797.3|0
1633329040000|2021-10-04 06:30:40|5803.6|5797.6|5803.8|5797.8|5803.8|5797.8|5803.6|5797.6|0
1633329050000|2021-10-04 06:30:50|5804|5798|5805.8|5799.8|5805.8|5799.8|5804|5798|5
1633329060000|2021-10-04 06:31:00|5805.5|5799.5|5805.8|5799.8|5805.8|5799.8|5805.1|5799.1|0
1633329070000|2021-10-04 06:31:10|5805.5|5799.5|5806.6|5800.6|5806.6|5800.6|5805.3|5799.3|2
1633329090000|2021-10-04 06:31:30|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1633329100000|2021-10-04 06:31:40|5807.3|5801.3|5808.6|5802.6|5808.6|5802.6|5807.3|5801.3|5
1633329110000|2021-10-04 06:31:50|5808.3|5802.3|5808.6|5802.6|5808.6|5802.6|5808.3|5802.3|2
1633329120000|2021-10-04 06:32:00|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|1
1633329130000|2021-10-04 06:32:10|5807.8|5801.8|5807.3|5801.3|5807.8|5801.8|5807.3|5801.3|0
1633329140000|2021-10-04 06:32:20|5807|5801|5807.8|5801.8|5807.8|5801.8|5806.8|5800.8|0
1633329160000|2021-10-04 06:32:40|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1633329170000|2021-10-04 06:32:50|5807|5801|5807|5801|5807.3|5801.3|5806.8|5800.8|0
1633329180000|2021-10-04 06:33:00|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|0
1633329200000|2021-10-04 06:33:20|5806.6|5800.6|5807.3|5801.3|5807.3|5801.3|5806.6|5800.6|0
1633329210000|2021-10-04 06:33:30|5807.5|5801.5|5808.6|5802.6|5808.6|5802.6|5807.5|5801.5|3
1633329220000|2021-10-04 06:33:40|5808.3|5802.3|5807.3|5801.3|5808.3|5802.3|5807.3|5801.3|0
1633329230000|2021-10-04 06:33:50|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|0
1633329240000|2021-10-04 06:34:00|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807|5801|0
1633329250000|2021-10-04 06:34:10|5806.8|5800.8|5806.6|5800.6|5806.8|5800.8|5806.6|5800.6|0
1633329270000|2021-10-04 06:34:30|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633329280000|2021-10-04 06:34:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1633329290000|2021-10-04 06:34:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1633329300000|2021-10-04 06:35:00|5806|5800|5805.8|5799.8|5806|5800|5805.8|5799.8|0
1633329310000|2021-10-04 06:35:10|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|1
1633329340000|2021-10-04 06:35:40|5806|5800|5807.6|5801.6|5807.6|5801.6|5806|5800|2
1633329350000|2021-10-04 06:35:50|5807.3|5801.3|5806.6|5800.6|5807.3|5801.3|5806.6|5800.6|0
1633329370000|2021-10-04 06:36:10|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|1
1633329410000|2021-10-04 06:36:50|5806.1|5800.1|5806.6|5800.6|5806.6|5800.6|5805.8|5799.8|0
1633329420000|2021-10-04 06:37:00|5806.9|5800.9|5806.6|5800.6|5807.3|5801.3|5806.6|5800.6|0
1633329430000|2021-10-04 06:37:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1633329440000|2021-10-04 06:37:20|5806.8|5800.8|5806.6|5800.6|5806.8|5800.8|5806.6|5800.6|0
1633329470000|2021-10-04 06:37:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1633329480000|2021-10-04 06:38:00|5805.8|5799.8|5806.3|5800.3|5806.3|5800.3|5805.8|5799.8|0
1633329500000|2021-10-04 06:38:20|5806.8|5800.8|5806.3|5800.3|5806.8|5800.8|5806.3|5800.3|1
1633329550000|2021-10-04 06:39:10|5806|5800|5805.8|5799.8|5806|5800|5805.8|5799.8|0
1633329570000|2021-10-04 06:39:30|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|2
1633329580000|2021-10-04 06:39:40|5807.3|5801.3|5806.3|5800.3|5807.3|5801.3|5806.3|5800.3|0
1633329590000|2021-10-04 06:39:50|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633329600000|2021-10-04 06:40:00|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|2
1633329620000|2021-10-04 06:40:20|5806.2|5800.2|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|1
1633329630000|2021-10-04 06:40:30|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633329650000|2021-10-04 06:40:50|5806.2|5800.2|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|1
1633329660000|2021-10-04 06:41:00|5807.1|5801.1|5806.8|5800.8|5807.1|5801.1|5806.8|5800.8|0
1633329670000|2021-10-04 06:41:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1633329680000|2021-10-04 06:41:20|5806.5|5800.5|5806.8|5800.8|5806.8|5800.8|5806.2|5800.2|1
1633329700000|2021-10-04 06:41:40|5807.1|5801.1|5806.8|5800.8|5807.1|5801.1|5806.8|5800.8|0
1633329720000|2021-10-04 06:42:00|5806.5|5800.5|5806|5800|5806.5|5800.5|5806|5800|0
1633329750000|2021-10-04 06:42:30|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|1
1633329770000|2021-10-04 06:42:50|5806|5800|5806|5800|5806|5800|5806|5800|0
1633329780000|2021-10-04 06:43:00|5806.8|5800.8|5806.8|5800.8|5807.1|5801.1|5806.5|5800.5|2
1633329790000|2021-10-04 06:43:10|5807.1|5801.1|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|0
1633329830000|2021-10-04 06:43:50|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633329870000|2021-10-04 06:44:30|5806|5800|5806|5800|5806|5800|5806|5800|0
1633329880000|2021-10-04 06:44:40|5806.2|5800.2|5806.8|5800.8|5807.3|5801.3|5806.2|5800.2|3
1633329900000|2021-10-04 06:45:00|5806.5|5800.5|5806.8|5800.8|5806.8|5800.8|5806.5|5800.5|0
1633329920000|2021-10-04 06:45:20|5806.2|5800.2|5806|5800|5806.2|5800.2|5806|5800|0
1633329930000|2021-10-04 06:45:30|5807.3|5801.3|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|1
1633329960000|2021-10-04 06:46:00|5806|5800|5806|5800|5806|5800|5806|5800|0
1633330010000|2021-10-04 06:46:50|5805|5799|5804|5798|5805|5799|5804|5798|1
1633330020000|2021-10-04 06:47:00|5804.2|5798.2|5804.8|5798.8|5805.8|5799.8|5804|5798|4
1633330030000|2021-10-04 06:47:10|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1633330060000|2021-10-04 06:47:40|5804.3|5798.3|5804.1|5798.1|5804.3|5798.3|5803.3|5797.3|0
1633330070000|2021-10-04 06:47:50|5804|5798|5802.8|5796.8|5804|5798|5802.5|5796.5|0
1633330080000|2021-10-04 06:48:00|5802.5|5796.5|5803.3|5797.3|5803.3|5797.3|5802.2|5796.2|1
1633330090000|2021-10-04 06:48:10|5802.8|5796.8|5802.8|5796.8|5802.8|5796.8|5802.8|5796.8|0
1633330110000|2021-10-04 06:48:30|5802.2|5796.2|5801.8|5795.8|5802.2|5796.2|5801.8|5795.8|0
1633330160000|2021-10-04 06:49:20|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|0
1633330170000|2021-10-04 06:49:30|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|1
1633330210000|2021-10-04 06:50:10|5801.5|5795.5|5801.3|5795.3|5801.5|5795.5|5801.3|5795.3|3
1633330220000|2021-10-04 06:50:20|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|0
1633330230000|2021-10-04 06:50:30|5802|5796|5802|5796|5802|5796|5802|5796|1
1633330240000|2021-10-04 06:50:40|5803|5797|5803.3|5797.3|5803.3|5797.3|5803|5797|2
1633330250000|2021-10-04 06:50:50|5803|5797|5803.3|5797.3|5803.3|5797.3|5803|5797|0
1633330260000|2021-10-04 06:51:00|5802.8|5796.8|5802.5|5796.5|5802.8|5796.8|5802.5|5796.5|0
1633330280000|2021-10-04 06:51:20|5802|5796|5802|5796|5802|5796|5802|5796|0
1633330300000|2021-10-04 06:51:40|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|1
1633330310000|2021-10-04 06:51:50|5803|5797|5803|5797|5803|5797|5803|5797|0
1633330350000|2021-10-04 06:52:30|5805.3|5799.3|5805|5799|5805.8|5799.8|5805|5799|2
1633330370000|2021-10-04 06:52:50|5804.4|5798.4|5804.8|5798.8|5804.8|5798.8|5804|5798|1
1633330380000|2021-10-04 06:53:00|5805.3|5799.3|5804.8|5798.8|5805.3|5799.3|5804.8|5798.8|0
1633330390000|2021-10-04 06:53:10|5805|5799|5805|5799|5805|5799|5805|5799|0
1633330400000|2021-10-04 06:53:20|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|0
1633330410000|2021-10-04 06:53:30|5804.8|5798.8|5804|5798|5804.8|5798.8|5804|5798|1
1633330500000|2021-10-04 06:55:00|5805|5799|5805|5799|5805|5799|5805|5799|0
1633330530000|2021-10-04 06:55:30|||||||||1
1633330570000|2021-10-04 06:56:10|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|1
1633330590000|2021-10-04 06:56:30|5806|5800|5806|5800|5806|5800|5806|5800|0
1633330610000|2021-10-04 06:56:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|6
1633330620000|2021-10-04 06:57:00|5806|5800|5805.5|5799.5|5806|5800|5805.5|5799.5|0
1633330630000|2021-10-04 06:57:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|3
1633330660000|2021-10-04 06:57:40|5807.6|5801.6|5809.6|5803.6|5809.6|5803.6|5807.6|5801.6|2
1633330670000|2021-10-04 06:57:50|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1633330680000|2021-10-04 06:58:00|5808.5|5802.5|5808|5802|5809.3|5803.3|5808|5802|0
1633330690000|2021-10-04 06:58:10|5809.3|5803.3|5809.8|5803.8|5809.8|5803.8|5809.3|5803.3|1
1633330710000|2021-10-04 06:58:30|5809.2|5803.2|5809.3|5803.3|5809.3|5803.3|5809.1|5803.1|0
1633330720000|2021-10-04 06:58:40|5808.8|5802.8|5809.1|5803.1|5809.1|5803.1|5808.8|5802.8|0
1633330730000|2021-10-04 06:58:50|5809.3|5803.3|5809.3|5803.3|5809.8|5803.8|5808.8|5802.8|1
1633330740000|2021-10-04 06:59:00|5808.8|5802.8|5808|5802|5808.8|5802.8|5808|5802|0
1633330750000|2021-10-04 06:59:10|5807.7|5801.7|5807.5|5801.5|5807.7|5801.7|5807.5|5801.5|0
1633330760000|2021-10-04 06:59:20|5808.8|5802.8|5808.5|5802.5|5808.8|5802.8|5808.3|5802.3|1
1633330770000|2021-10-04 06:59:30|5808.8|5802.8|5808.3|5802.3|5808.8|5802.8|5808.3|5802.3|0
1633330780000|2021-10-04 06:59:40|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1633330790000|2021-10-04 06:59:50|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.8|5802.8|0
1633330800000|2021-10-04 07:00:00|5808.5|5802.5|5807|5801|5808.5|5802.5|5807|5801|0
1633330810000|2021-10-04 07:00:10|5806.8|5800.8|5805.5|5799.5|5806.8|5800.8|5805.5|5799.5|4
1633330820000|2021-10-04 07:00:20|5804.8|5798.8|5804.3|5798.3|5804.8|5798.8|5804.1|5798.1|11
1633330840000|2021-10-04 07:00:40|5804.6|5798.6|5804.3|5798.3|5804.8|5798.8|5804.3|5798.3|2
1633330860000|2021-10-04 07:01:00|5803.8|5797.8|5803.5|5797.5|5803.8|5797.8|5803|5797|9
1633330890000|2021-10-04 07:01:30|||||||||1
1633330900000|2021-10-04 07:01:40|5803|5797|5803.5|5797.5|5803.5|5797.5|5803|5797|11
1633330920000|2021-10-04 07:02:00|5803.8|5797.8|5803.5|5797.5|5804|5798|5803.5|5797.5|2
1633330930000|2021-10-04 07:02:10|5803.8|5797.8|5803.5|5797.5|5803.8|5797.8|5803.5|5797.5|0
1633330960000|2021-10-04 07:02:40|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5
1633330980000|2021-10-04 07:03:00|5804.3|5798.3|5803.5|5797.5|5804.3|5798.3|5803.5|5797.5|1
1633331010000|2021-10-04 07:03:30|5803.4|5797.4|5804|5798|5804|5798|5803.4|5797.4|1
1633331020000|2021-10-04 07:03:40|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|0
1633331040000|2021-10-04 07:04:00|5804.8|5798.8|5803.8|5797.8|5804.8|5798.8|5803.8|5797.8|0
1633331050000|2021-10-04 07:04:10|5804|5798|5805.3|5799.3|5805.3|5799.3|5804|5798|5
1633331060000|2021-10-04 07:04:20|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|2
1633331080000|2021-10-04 07:04:40|5806.3|5800.3|5806.6|5800.6|5806.6|5800.6|5805.8|5799.8|0
1633331090000|2021-10-04 07:04:50|5806|5800|5805.8|5799.8|5806|5800|5805.8|5799.8|0
1633331100000|2021-10-04 07:05:00|5805.3|5799.3|5805.8|5799.8|5805.8|5799.8|5805.3|5799.3|0
1633331110000|2021-10-04 07:05:10|5806.3|5800.3|5808.3|5802.3|5808.8|5802.8|5806.3|5800.3|2
1633331120000|2021-10-04 07:05:20|5808.1|5802.1|5808.3|5802.3|5808.3|5802.3|5808.1|5802.1|0
1633331130000|2021-10-04 07:05:30|5808.8|5802.8|5808.6|5802.6|5808.8|5802.8|5808.3|5802.3|1
1633331140000|2021-10-04 07:05:40|5809|5803|5808.8|5802.8|5809|5803|5808.3|5802.3|303
1633331150000|2021-10-04 07:05:50|5808.2|5802.2|5807.8|5801.8|5808.5|5802.5|5807.8|5801.8|1
1633331160000|2021-10-04 07:06:00|5807.3|5801.3|5806.5|5800.5|5807.3|5801.3|5806.5|5800.5|1
1633331210000|2021-10-04 07:06:50|5805.8|5799.8|5805|5799|5805.8|5799.8|5805|5799|2
1633331220000|2021-10-04 07:07:00|5805.3|5799.3|5804.5|5798.5|5805.3|5799.3|5804.5|5798.5|1
1633331240000|2021-10-04 07:07:20|5804.2|5798.2|5804.5|5798.5|5804.5|5798.5|5804|5798|2
1633331250000|2021-10-04 07:07:30|5804.8|5798.8|5807.3|5801.3|5807.3|5801.3|5804.8|5798.8|2
1633331260000|2021-10-04 07:07:40|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1633331270000|2021-10-04 07:07:50|5806.3|5800.3|5805.8|5799.8|5806.3|5800.3|5805.8|5799.8|3
1633331280000|2021-10-04 07:08:00|5805.5|5799.5|5805|5799|5805.5|5799.5|5805|5799|0
1633331300000|2021-10-04 07:08:20|5804|5798|5804|5798|5804|5798|5804|5798|0
1633331330000|2021-10-04 07:08:50|5803.5|5797.5|5804.5|5798.5|5804.5|5798.5|5803.2|5797.2|4
1633331340000|2021-10-04 07:09:00|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1633331360000|2021-10-04 07:09:20|5805.1|5799.1|5806.3|5800.3|5806.3|5800.3|5805.1|5799.1|1
1633331370000|2021-10-04 07:09:30|5806|5800|5806.3|5800.3|5806.3|5800.3|5806|5800|0
1633331390000|2021-10-04 07:09:50|5806.5|5800.5|5807.5|5801.5|5808.6|5802.6|5806.5|5800.5|4
1633331400000|2021-10-04 07:10:00|5807.2|5801.2|5807|5801|5807.2|5801.2|5807|5801|0
1633331410000|2021-10-04 07:10:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1633331420000|2021-10-04 07:10:20|5808|5802|5809.8|5803.8|5809.8|5803.8|5808|5802|1
1633331430000|2021-10-04 07:10:30|5808.8|5802.8|5810.8|5804.8|5810.8|5804.8|5808.5|5802.5|5
1633331440000|2021-10-04 07:10:40|5810.5|5804.5|5810|5804|5811.5|5805.5|5810|5804|2
1633331450000|2021-10-04 07:10:50|5809.7|5803.7|5808.8|5802.8|5809.7|5803.7|5808.8|5802.8|0
1633331460000|2021-10-04 07:11:00|5808.5|5802.5|5808.3|5802.3|5809.3|5803.3|5808.3|5802.3|1
1633331480000|2021-10-04 07:11:20|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|1
1633331490000|2021-10-04 07:11:30|5810|5804|5808.8|5802.8|5810|5804|5808.5|5802.5|1
1633331500000|2021-10-04 07:11:40|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1633331510000|2021-10-04 07:11:50|5811.3|5805.3|5811.3|5805.3|5811.8|5805.8|5810.5|5804.5|2
1633331520000|2021-10-04 07:12:00|5811|5805|5810.8|5804.8|5811|5805|5810.8|5804.8|1
1633331530000|2021-10-04 07:12:10|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|1
1633331540000|2021-10-04 07:12:20|5812.1|5806.1|5814.3|5808.3|5815.1|5809.1|5812.1|5806.1|4
1633331550000|2021-10-04 07:12:30|5814.5|5808.5|5814.8|5808.8|5814.8|5808.8|5814.5|5808.5|1
1633331560000|2021-10-04 07:12:40|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1633331590000|2021-10-04 07:13:10|5813|5807|5812.8|5806.8|5813|5807|5812.8|5806.8|1
1633331610000|2021-10-04 07:13:30|5812.3|5806.3|5811.3|5805.3|5812.3|5806.3|5810.8|5804.8|0
1633331620000|2021-10-04 07:13:40|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1633331640000|2021-10-04 07:14:00|5811.2|5805.2|5811|5805|5811.2|5805.2|5811|5805|0
1633331650000|2021-10-04 07:14:10|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633331660000|2021-10-04 07:14:20|5812|5806|5812.3|5806.3|5812.3|5806.3|5812|5806|1
1633331680000|2021-10-04 07:14:40|5812|5806|5812.8|5806.8|5812.8|5806.8|5812|5806|1
1633331700000|2021-10-04 07:15:00|5813.3|5807.3|5812.8|5806.8|5813.3|5807.3|5812.8|5806.8|1
1633331710000|2021-10-04 07:15:10|5812.5|5806.5|5812|5806|5812.5|5806.5|5812|5806|1
1633331720000|2021-10-04 07:15:20|5811.5|5805.5|5811|5805|5811.5|5805.5|5811|5805|0
1633331730000|2021-10-04 07:15:30|5811.3|5805.3|5811|5805|5812.3|5806.3|5811|5805|2
1633331760000|2021-10-04 07:16:00|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633331770000|2021-10-04 07:16:10|5811|5805|5810.5|5804.5|5811|5805|5810.5|5804.5|0
1633331790000|2021-10-04 07:16:30|5810.8|5804.8|5811.5|5805.5|5811.5|5805.5|5810.8|5804.8|1
1633331800000|2021-10-04 07:16:40|5811.8|5805.8|5812|5806|5812.3|5806.3|5811.8|5805.8|1
1633331810000|2021-10-04 07:16:50|5811.7|5805.7|5811.5|5805.5|5812|5806|5811.5|5805.5|0
1633331820000|2021-10-04 07:17:00|5810.5|5804.5|5809|5803|5810.5|5804.5|5809|5803|3
1633331830000|2021-10-04 07:17:10|5808.7|5802.7|5807.5|5801.5|5808.7|5802.7|5807.5|5801.5|0
1633331840000|2021-10-04 07:17:20|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633331850000|2021-10-04 07:17:30|||||||||5
1633331880000|2021-10-04 07:18:00|5806.8|5800.8|5807|5801|5807|5801|5806.8|5800.8|1
1633331890000|2021-10-04 07:18:10|5806|5800|5806|5800|5806|5800|5806|5800|1
1633331900000|2021-10-04 07:18:20|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806|5800|0
1633331910000|2021-10-04 07:18:30|5806|5800|5805.5|5799.5|5806|5800|5805.5|5799.5|0
1633331930000|2021-10-04 07:18:50|5805|5799|5805.3|5799.3|5805.3|5799.3|5805|5799|0
1633331940000|2021-10-04 07:19:00|5805|5799|5805.3|5799.3|5805.3|5799.3|5804.5|5798.5|2
1633331950000|2021-10-04 07:19:10|5805|5799|5805|5799|5805|5799|5805|5799|0
1633331960000|2021-10-04 07:19:20|5804.7|5798.7|5804.5|5798.5|5804.7|5798.7|5804.5|5798.5|0
1633331990000|2021-10-04 07:19:50|5804.2|5798.2|5804.5|5798.5|5804.5|5798.5|5804.2|5798.2|1
1633332000000|2021-10-04 07:20:00|5804.8|5798.8|5807.8|5801.8|5807.8|5801.8|5804.8|5798.8|5
1633332020000|2021-10-04 07:20:20|5808|5802|5808|5802|5808|5802|5808|5802|0
1633332030000|2021-10-04 07:20:30|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1633332040000|2021-10-04 07:20:40|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|0
1633332050000|2021-10-04 07:20:50|5807.3|5801.3|5809.8|5803.8|5809.8|5803.8|5807.3|5801.3|2
1633332060000|2021-10-04 07:21:00|5809.5|5803.5|5809.8|5803.8|5810.1|5804.1|5809.3|5803.3|4
1633332070000|2021-10-04 07:21:10|5809.5|5803.5|5809.8|5803.8|5809.8|5803.8|5809.3|5803.3|0
1633332080000|2021-10-04 07:21:20|5810.1|5804.1|5810.3|5804.3|5810.3|5804.3|5809.8|5803.8|0
1633332090000|2021-10-04 07:21:30|5810|5804|5809.4|5803.4|5810|5804|5809.4|5803.4|0
1633332100000|2021-10-04 07:21:40|5809.8|5803.8|5808.8|5802.8|5809.8|5803.8|5808.3|5802.3|0
1633332110000|2021-10-04 07:21:50|5809|5803|5809.3|5803.3|5809.8|5803.8|5809|5803|0
1633332120000|2021-10-04 07:22:00|5809.1|5803.1|5808.8|5802.8|5809.1|5803.1|5808.8|5802.8|0
1633332130000|2021-10-04 07:22:10|5809.1|5803.1|5809.3|5803.3|5809.3|5803.3|5808.8|5802.8|0
1633332140000|2021-10-04 07:22:20|5809|5803|5809|5803|5809|5803|5808.4|5802.4|1
1633332150000|2021-10-04 07:22:30|5808.8|5802.8|5808|5802|5808.8|5802.8|5808|5802|0
1633332160000|2021-10-04 07:22:40|5807.7|5801.7|5807.5|5801.5|5807.7|5801.7|5807.5|5801.5|0
1633332170000|2021-10-04 07:22:50|5807.8|5801.8|5808.8|5802.8|5809.3|5803.3|5807.8|5801.8|1
1633332180000|2021-10-04 07:23:00|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.3|5802.3|1
1633332200000|2021-10-04 07:23:20|5808|5802|5808.8|5802.8|5808.8|5802.8|5807|5801|4
1633332210000|2021-10-04 07:23:30|5809.1|5803.1|5808.3|5802.3|5809.1|5803.1|5808.3|5802.3|0
1633332230000|2021-10-04 07:23:50|5808|5802|5808|5802|5808|5802|5808|5802|0
1633332240000|2021-10-04 07:24:00|5807.5|5801.5|5806|5800|5807.5|5801.5|5806|5800|0
1633332250000|2021-10-04 07:24:10|5805|5799|5806.5|5800.5|5806.5|5800.5|5805|5799|1
1633332260000|2021-10-04 07:24:20|5806|5800|5806|5800|5806|5800|5806|5800|0
1633332280000|2021-10-04 07:24:40|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1633332290000|2021-10-04 07:24:50|5805.6|5799.6|5806.5|5800.5|5806.5|5800.5|5805.6|5799.6|1
1633332300000|2021-10-04 07:25:00|5806.8|5800.8|5807|5801|5807|5801|5806.8|5800.8|0
1633332330000|2021-10-04 07:25:30|5805.8|5799.8|5806.5|5800.5|5806.5|5800.5|5805.8|5799.8|1
1633332340000|2021-10-04 07:25:40|5806.7|5800.7|5807.8|5801.8|5807.8|5801.8|5806.7|5800.7|2
1633332350000|2021-10-04 07:25:50|5807.5|5801.5|5807.3|5801.3|5807.5|5801.5|5807.3|5801.3|0
1633332360000|2021-10-04 07:26:00|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1633332370000|2021-10-04 07:26:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5
1633332400000|2021-10-04 07:26:40|5811.1|5805.1|5812.3|5806.3|5812.3|5806.3|5811.1|5805.1|0
1633332410000|2021-10-04 07:26:50|5812.6|5806.6|5812.8|5806.8|5813.8|5807.8|5812.6|5806.6|3
1633332440000|2021-10-04 07:27:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1633332450000|2021-10-04 07:27:30|5812|5806|5811|5805|5812|5806|5811|5805|1
1633332460000|2021-10-04 07:27:40|5811.8|5805.8|5811|5805|5811.8|5805.8|5811|5805|0
1633332470000|2021-10-04 07:27:50|5810.8|5804.8|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|0
1633332480000|2021-10-04 07:28:00|||||||||3
1633332490000|2021-10-04 07:28:10|5812|5806|5812|5806|5812|5806|5812|5806|3
1633332500000|2021-10-04 07:28:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1633332510000|2021-10-04 07:28:30|5812.3|5806.3|5812|5806|5812.3|5806.3|5812|5806|0
1633332520000|2021-10-04 07:28:40|5811.8|5805.8|5811.5|5805.5|5811.8|5805.8|5811.5|5805.5|0
1633332530000|2021-10-04 07:28:50|5811|5805|5811|5805|5811.5|5805.5|5811|5805|0
1633332540000|2021-10-04 07:29:00|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1633332590000|2021-10-04 07:29:50|5810.8|5804.8|5811.8|5805.8|5811.8|5805.8|5810.8|5804.8|1
1633332610000|2021-10-04 07:30:10|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633332630000|2021-10-04 07:30:30|5811|5805|5810.3|5804.3|5811|5805|5810.3|5804.3|1
1633332640000|2021-10-04 07:30:40|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|13
1633332660000|2021-10-04 07:31:00|||||||||13
1633332670000|2021-10-04 07:31:10|||||||||1
1633332680000|2021-10-04 07:31:20|||||||||2
1633332710000|2021-10-04 07:31:50|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|2
1633332720000|2021-10-04 07:32:00|5810|5804|5809.8|5803.8|5810|5804|5809.8|5803.8|0
1633332740000|2021-10-04 07:32:20|5810.8|5804.8|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|3
1633332760000|2021-10-04 07:32:40|5810.4|5804.4|5810.8|5804.8|5810.8|5804.8|5810.4|5804.4|1
1633332780000|2021-10-04 07:33:00|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|0
1633332830000|2021-10-04 07:33:50|5810.2|5804.2|5810.5|5804.5|5810.5|5804.5|5810.2|5804.2|1
1633332840000|2021-10-04 07:34:00|5810|5804|5811.3|5805.3|5811.3|5805.3|5810|5804|3
1633332850000|2021-10-04 07:34:10|5811|5805|5811|5805|5811.3|5805.3|5811|5805|0
1633332860000|2021-10-04 07:34:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1633332870000|2021-10-04 07:34:30|5811|5805|5810.3|5804.3|5811|5805|5810.3|5804.3|1
1633332880000|2021-10-04 07:34:40|5810|5804|5812.3|5806.3|5812.3|5806.3|5809.8|5803.8|7
1633332890000|2021-10-04 07:34:50|5812|5806|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1633332900000|2021-10-04 07:35:00|5812.3|5806.3|5810.8|5804.8|5812.3|5806.3|5809.8|5803.8|16
1633332910000|2021-10-04 07:35:10|5810.5|5804.5|5810.3|5804.3|5810.5|5804.5|5810.3|5804.3|0
1633332920000|2021-10-04 07:35:20|5810|5804|5810.3|5804.3|5810.3|5804.3|5810|5804|1
1633332930000|2021-10-04 07:35:30|5810.6|5804.6|5813.3|5807.3|5813.3|5807.3|5810.6|5804.6|1
1633332940000|2021-10-04 07:35:40|5813|5807|5813.3|5807.3|5813.6|5807.6|5813|5807|0
1633332950000|2021-10-04 07:35:50|5812.2|5806.2|5812.8|5806.8|5813.1|5807.1|5812.2|5806.2|1
1633332960000|2021-10-04 07:36:00|5812.5|5806.5|5812.3|5806.3|5812.5|5806.5|5812.3|5806.3|0
1633333000000|2021-10-04 07:36:40|5811.9|5805.9|5810.8|5804.8|5811.9|5805.9|5810.8|5804.8|4
1633333010000|2021-10-04 07:36:50|5811.8|5805.8|5813.8|5807.8|5813.8|5807.8|5811.8|5805.8|3
1633333020000|2021-10-04 07:37:00|5811|5805|5809.8|5803.8|5811.8|5805.8|5809.8|5803.8|7
1633333030000|2021-10-04 07:37:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|2
1633333040000|2021-10-04 07:37:20|5810.5|5804.5|5811|5805|5811|5805|5810.3|5804.3|2
1633333050000|2021-10-04 07:37:30|5810.6|5804.6|5810.8|5804.8|5810.8|5804.8|5810.6|5804.6|0
1633333060000|2021-10-04 07:37:40|5812.8|5806.8|5811.8|5805.8|5812.8|5806.8|5811.8|5805.8|0
1633333070000|2021-10-04 07:37:50|5811.5|5805.5|5811|5805|5811.8|5805.8|5811|5805|2
1633333080000|2021-10-04 07:38:00|5811.5|5805.5|5808.5|5802.5|5811.5|5805.5|5808.5|5802.5|1
1633333090000|2021-10-04 07:38:10|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|0
1633333100000|2021-10-04 07:38:20|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633333110000|2021-10-04 07:38:30|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.5|5802.5|0
1633333120000|2021-10-04 07:38:40|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1633333130000|2021-10-04 07:38:50|5808.8|5802.8|5813.6|5807.6|5813.6|5807.6|5808.8|5802.8|3
1633333140000|2021-10-04 07:39:00|5813.3|5807.3|5813|5807|5813.3|5807.3|5813|5807|0
1633333150000|2021-10-04 07:39:10|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|0
1633333170000|2021-10-04 07:39:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633333190000|2021-10-04 07:39:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1633333200000|2021-10-04 07:40:00|5812.3|5806.3|5811.3|5805.3|5812.3|5806.3|5810.8|5804.8|0
1633333220000|2021-10-04 07:40:20|5810.8|5804.8|5811.8|5805.8|5811.8|5805.8|5810.8|5804.8|1
1633333230000|2021-10-04 07:40:30|5811.5|5805.5|5811.3|5805.3|5811.5|5805.5|5811.3|5805.3|0
1633333240000|2021-10-04 07:40:40|5811.6|5805.6|5813.8|5807.8|5813.8|5807.8|5811.6|5805.6|1
1633333250000|2021-10-04 07:40:50|5813.1|5807.1|5812.8|5806.8|5813.1|5807.1|5812.8|5806.8|0
1633333280000|2021-10-04 07:41:20|5813.1|5807.1|5813.3|5807.3|5813.3|5807.3|5813.1|5807.1|0
1633333290000|2021-10-04 07:41:30|5812.8|5806.8|5812.3|5806.3|5813.3|5807.3|5812.3|5806.3|0
1633333300000|2021-10-04 07:41:40|5812|5806|5811.5|5805.5|5812.3|5806.3|5811.5|5805.5|1
1633333310000|2021-10-04 07:41:50|5811.2|5805.2|5811.8|5805.8|5811.8|5805.8|5810.5|5804.5|1
1633333320000|2021-10-04 07:42:00|5811.5|5805.5|5812.8|5806.8|5812.8|5806.8|5811.3|5805.3|1
1633333330000|2021-10-04 07:42:10|5813.1|5807.1|5813.3|5807.3|5813.3|5807.3|5813.1|5807.1|0
1633333340000|2021-10-04 07:42:20|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|1
1633333350000|2021-10-04 07:42:30|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1633333360000|2021-10-04 07:42:40|5812.9|5806.9|5813.5|5807.5|5813.8|5807.8|5812.5|5806.5|1
1633333370000|2021-10-04 07:42:50|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1633333380000|2021-10-04 07:43:00|5814|5808|5811.5|5805.5|5814|5808|5811|5805|1
1633333390000|2021-10-04 07:43:10|5811.2|5805.2|5811|5805|5811.2|5805.2|5811|5805|0
1633333400000|2021-10-04 07:43:20|5811.2|5805.2|5811|5805|5811.5|5805.5|5811|5805|3
1633333410000|2021-10-04 07:43:30|5811.3|5805.3|5811.6|5805.6|5811.6|5805.6|5811|5805|0
1633333420000|2021-10-04 07:43:40|5811.8|5805.8|5812.8|5806.8|5812.8|5806.8|5811.8|5805.8|1
1633333430000|2021-10-04 07:43:50|5813.3|5807.3|5813.3|5807.3|5813.6|5807.6|5813.3|5807.3|0
1633333440000|2021-10-04 07:44:00|5812.8|5806.8|5812.8|5806.8|5813.3|5807.3|5812.8|5806.8|0
1633333490000|2021-10-04 07:44:50|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1633333500000|2021-10-04 07:45:00|5813|5807|5813|5807|5813|5807|5813|5807|0
1633333510000|2021-10-04 07:45:10|5812.8|5806.8|5811|5805|5812.8|5806.8|5811|5805|0
1633333520000|2021-10-04 07:45:20|5811.2|5805.2|5810.8|5804.8|5811.2|5805.2|5810.3|5804.3|0
1633333530000|2021-10-04 07:45:30|5810|5804|5810.3|5804.3|5810.3|5804.3|5810|5804|1
1633333540000|2021-10-04 07:45:40|5810|5804|5809.8|5803.8|5810|5804|5809.5|5803.5|0
1633333570000|2021-10-04 07:46:10|5810|5804|5810.3|5804.3|5810.3|5804.3|5810|5804|2
1633333590000|2021-10-04 07:46:30|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1633333600000|2021-10-04 07:46:40|5810|5804|5810.3|5804.3|5810.5|5804.5|5809.8|5803.8|7
1633333610000|2021-10-04 07:46:50|5810|5804|5810|5804|5810|5804|5810|5804|0
1633333620000|2021-10-04 07:47:00|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1633333630000|2021-10-04 07:47:10|5809.8|5803.8|5810.3|5804.3|5810.3|5804.3|5809.8|5803.8|1
1633333640000|2021-10-04 07:47:20|5810.6|5804.6|5812.3|5806.3|5812.5|5806.5|5810.6|5804.6|1
1633333650000|2021-10-04 07:47:30|5812.6|5806.6|5812.3|5806.3|5812.8|5806.8|5811.8|5805.8|1
1633333670000|2021-10-04 07:47:50|5812|5806|5812|5806|5812|5806|5812|5806|1
1633333680000|2021-10-04 07:48:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1633333690000|2021-10-04 07:48:10|5812.6|5806.6|5817.3|5811.3|5817.3|5811.3|5812.6|5806.6|4
1633333700000|2021-10-04 07:48:20|5816|5810|5822.4|5816.4|5822.4|5816.4|5816|5810|8
1633333710000|2021-10-04 07:48:30|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5821.1|5815.1|1
1633333720000|2021-10-04 07:48:40|5821.4|5815.4|5824.4|5818.4|5824.4|5818.4|5821.4|5815.4|5
1633333730000|2021-10-04 07:48:50|5824.7|5818.7|5823.7|5817.7|5824.7|5818.7|5823.4|5817.4|6
1633333740000|2021-10-04 07:49:00|5823.9|5817.9|5826.4|5820.4|5826.7|5820.7|5823.9|5817.9|16
1633333750000|2021-10-04 07:49:10|||||||||3
1633333760000|2021-10-04 07:49:20|5826.9|5820.9|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|7
1633333770000|2021-10-04 07:49:30|5827.6|5821.6|5827.4|5821.4|5827.6|5821.6|5827.4|5821.4|2
1633333780000|2021-10-04 07:49:40|5829|5823|5831.2|5825.2|5831.7|5825.7|5828.4|5822.4|12
1633333790000|2021-10-04 07:49:50|5830.4|5824.4|5828.9|5822.9|5830.6|5824.6|5828.9|5822.9|2
1633333810000|2021-10-04 07:50:10|5830.4|5824.4|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|2
1633333830000|2021-10-04 07:50:30|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1633333840000|2021-10-04 07:50:40|5829.4|5823.4|5830.9|5824.9|5831.4|5825.4|5829.1|5823.1|3
1633333850000|2021-10-04 07:50:50|5830.6|5824.6|5829.9|5823.9|5830.9|5824.9|5829.9|5823.9|1
1633333860000|2021-10-04 07:51:00|5829.6|5823.6|5829.4|5823.4|5829.6|5823.6|5829.4|5823.4|0
1633333870000|2021-10-04 07:51:10|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1633333880000|2021-10-04 07:51:20|5830.2|5824.2|5831.4|5825.4|5831.4|5825.4|5830.2|5824.2|1
1633333890000|2021-10-04 07:51:30|5831.9|5825.9|5830.4|5824.4|5831.9|5825.9|5830.1|5824.1|8
1633333900000|2021-10-04 07:51:40|5829.8|5823.8|5830.9|5824.9|5830.9|5824.9|5829.8|5823.8|1
1633333910000|2021-10-04 07:51:50|5829.6|5823.6|5827.9|5821.9|5829.6|5823.6|5827.9|5821.9|1
1633333920000|2021-10-04 07:52:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|2
1633333940000|2021-10-04 07:52:20|5828.6|5822.6|5826.9|5820.9|5828.6|5822.6|5826.9|5820.9|3
1633333950000|2021-10-04 07:52:30|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|0
1633333960000|2021-10-04 07:52:40|||||||||6
1633333970000|2021-10-04 07:52:50|5827.4|5821.4|5827.9|5821.9|5827.9|5821.9|5827.4|5821.4|1
1633333980000|2021-10-04 07:53:00|5828.2|5822.2|5830.4|5824.4|5831.9|5825.9|5827.9|5821.9|0
1633333990000|2021-10-04 07:53:10|5830.2|5824.2|5830.4|5824.4|5830.9|5824.9|5830.2|5824.2|1
1633334000000|2021-10-04 07:53:20|5829.4|5823.4|5827.9|5821.9|5829.4|5823.4|5827.4|5821.4|1
1633334010000|2021-10-04 07:53:30|5827.4|5821.4|5828.4|5822.4|5828.9|5822.9|5827.4|5821.4|0
1633334020000|2021-10-04 07:53:40|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|1
1633334030000|2021-10-04 07:53:50|5827.7|5821.7|5830.4|5824.4|5830.4|5824.4|5827.7|5821.7|0
1633334050000|2021-10-04 07:54:10|5830.6|5824.6|5830.9|5824.9|5831.4|5825.4|5830.6|5824.6|2
1633334060000|2021-10-04 07:54:20|5830.2|5824.2|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|0
1633334070000|2021-10-04 07:54:30|5828.9|5822.9|5829.2|5823.2|5829.2|5823.2|5828.9|5822.9|1
1633334090000|2021-10-04 07:54:50|5829.9|5823.9|5830.6|5824.6|5830.6|5824.6|5829.9|5823.9|0
1633334100000|2021-10-04 07:55:00|5830.4|5824.4|5830.2|5824.2|5830.4|5824.4|5829.7|5823.7|0
1633334130000|2021-10-04 07:55:30|||||||||1
1633334140000|2021-10-04 07:55:40|5830.5|5824.5|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|0
1633334150000|2021-10-04 07:55:50|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|1
1633334170000|2021-10-04 07:56:10|5829.1|5823.1|5828.9|5822.9|5829.1|5823.1|5828.9|5822.9|0
1633334180000|2021-10-04 07:56:20|||||||||1
1633334190000|2021-10-04 07:56:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633334200000|2021-10-04 07:56:40|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|6
1633334210000|2021-10-04 07:56:50|5828.6|5822.6|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|1
1633334230000|2021-10-04 07:57:10|||||||||1
1633334240000|2021-10-04 07:57:20|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1633334250000|2021-10-04 07:57:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|1
1633334260000|2021-10-04 07:57:40|5829.4|5823.4|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1633334270000|2021-10-04 07:57:50|5829.4|5823.4|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1633334280000|2021-10-04 07:58:00|5829.4|5823.4|5829.4|5823.4|5830.7|5824.7|5829.4|5823.4|1
1633334290000|2021-10-04 07:58:10|5830.2|5824.2|5831.2|5825.2|5831.2|5825.2|5830.2|5824.2|1
1633334300000|2021-10-04 07:58:20|5830.6|5824.6|5831.7|5825.7|5831.7|5825.7|5830.4|5824.4|1
1633334310000|2021-10-04 07:58:30|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633334330000|2021-10-04 07:58:50|5830.9|5824.9|5830.6|5824.6|5830.9|5824.9|5830.6|5824.6|0
1633334340000|2021-10-04 07:59:00|5830.4|5824.4|5831.9|5825.9|5831.9|5825.9|5830.4|5824.4|2
1633334350000|2021-10-04 07:59:10|5831.4|5825.4|5831.2|5825.2|5831.4|5825.4|5830.9|5824.9|0
1633334370000|2021-10-04 07:59:30|5830.9|5824.9|5831.9|5825.9|5831.9|5825.9|5830.9|5824.9|0
1633334390000|2021-10-04 07:59:50|5831.4|5825.4|5829.4|5823.4|5831.4|5825.4|5829.4|5823.4|2
1633334400000|2021-10-04 08:00:00|5829.7|5823.7|5829.9|5823.9|5829.9|5823.9|5829.4|5823.4|1
1633334410000|2021-10-04 08:00:10|5830.4|5824.4|5831.9|5825.9|5831.9|5825.9|5830.4|5824.4|2
1633334420000|2021-10-04 08:00:20|5832.4|5826.4|5835.7|5829.7|5835.7|5829.7|5832.4|5826.4|3
1633334430000|2021-10-04 08:00:30|5836.7|5830.7|5839.9|5833.9|5840.7|5834.7|5836.7|5830.7|38
1633334440000|2021-10-04 08:00:40|5840.2|5834.2|5838.9|5832.9|5840.9|5834.9|5838.9|5832.9|3
1633334450000|2021-10-04 08:00:50|5838.7|5832.7|5843.4|5837.4|5843.4|5837.4|5838.4|5832.4|11
1633334460000|2021-10-04 08:01:00|5843|5837|5840.6|5834.6|5843|5837|5839.6|5833.6|1
1633334470000|2021-10-04 08:01:10|5840.3|5834.3|5840.4|5834.4|5842.9|5836.9|5840.3|5834.3|2
1633334490000|2021-10-04 08:01:30|5841.2|5835.2|5840.4|5834.4|5841.9|5835.9|5840.4|5834.4|0
1633334500000|2021-10-04 08:01:40|5840.1|5834.1|5839.9|5833.9|5840.1|5834.1|5839.1|5833.1|0
1633334510000|2021-10-04 08:01:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|1
1633334520000|2021-10-04 08:02:00|5839.7|5833.7|5843.4|5837.4|5843.7|5837.7|5839.6|5833.6|7
1633334530000|2021-10-04 08:02:10|5844.6|5838.6|5843.2|5837.2|5844.6|5838.6|5842.6|5836.6|12
1633334540000|2021-10-04 08:02:20|5842.6|5836.6|5843.4|5837.4|5843.4|5837.4|5841.6|5835.6|2
1633334550000|2021-10-04 08:02:30|5843.2|5837.2|5843|5837|5843.8|5837.8|5842|5836|4
1633334560000|2021-10-04 08:02:40|5842.7|5836.7|5841.2|5835.2|5843.5|5837.5|5841.2|5835.2|0
1633334580000|2021-10-04 08:03:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1633334600000|2021-10-04 08:03:20|5841|5835|5838.7|5832.7|5841|5835|5838.7|5832.7|1
1633334610000|2021-10-04 08:03:30|5838.4|5832.4|5837|5831|5838.4|5832.4|5837|5831|1
1633334620000|2021-10-04 08:03:40|5836.8|5830.8|5837|5831|5837|5831|5835.6|5829.6|4
1633334640000|2021-10-04 08:04:00|5837.6|5831.6|5840.5|5834.5|5840.7|5834.7|5837.6|5831.6|17
1633334650000|2021-10-04 08:04:10|5841|5835|5839.5|5833.5|5841|5835|5839.5|5833.5|0
1633334660000|2021-10-04 08:04:20|5840.2|5834.2|5840.5|5834.5|5840.5|5834.5|5840.2|5834.2|0
1633334670000|2021-10-04 08:04:30|5840.8|5834.8|5840|5834|5840.8|5834.8|5840|5834|0
1633334680000|2021-10-04 08:04:40|5839.7|5833.7|5839.2|5833.2|5839.7|5833.7|5839.2|5833.2|0
1633334690000|2021-10-04 08:04:50|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1633334700000|2021-10-04 08:05:00|5839.8|5833.8|5842.5|5836.5|5843|5837|5839.8|5833.8|2
1633334710000|2021-10-04 08:05:10|5842.2|5836.2|5843|5837|5843|5837|5842|5836|0
1633334720000|2021-10-04 08:05:20|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|0
1633334730000|2021-10-04 08:05:30|5842.8|5836.8|5842.3|5836.3|5843.2|5837.2|5842.3|5836.3|0
1633334740000|2021-10-04 08:05:40|5842.5|5836.5|5845.5|5839.5|5845.5|5839.5|5842.5|5836.5|4
1633334750000|2021-10-04 08:05:50|5844|5838|5842.7|5836.7|5844|5838|5842.7|5836.7|10
1633334760000|2021-10-04 08:06:00|5843|5837|5844|5838|5845|5839|5843|5837|2
1633334770000|2021-10-04 08:06:10|5841.7|5835.7|5842|5836|5842|5836|5841.5|5835.5|10
1633334780000|2021-10-04 08:06:20|5841.7|5835.7|5840|5834|5841.7|5835.7|5840|5834|0
1633334790000|2021-10-04 08:06:30|5840.7|5834.7|5840.7|5834.7|5841.5|5835.5|5840|5834|0
1633334800000|2021-10-04 08:06:40|5840|5834|5840|5834|5840.3|5834.3|5838.2|5832.2|8
1633334830000|2021-10-04 08:07:10|5839.7|5833.7|5840|5834|5840|5834|5839.7|5833.7|0
1633334870000|2021-10-04 08:07:50|5839.2|5833.2|5840|5834|5840|5834|5839.2|5833.2|0
1633334880000|2021-10-04 08:08:00|5839.7|5833.7|5840.5|5834.5|5840.5|5834.5|5839.7|5833.7|0
1633334920000|2021-10-04 08:08:40|5840.2|5834.2|5839.2|5833.2|5840.2|5834.2|5839.2|5833.2|0
1633334940000|2021-10-04 08:09:00|5838.5|5832.5|5838.2|5832.2|5838.7|5832.7|5837.7|5831.7|1
1633334950000|2021-10-04 08:09:10|5838.4|5832.4|5839.3|5833.3|5839.3|5833.3|5838.2|5832.2|0
1633334960000|2021-10-04 08:09:20|5840|5834|5839.5|5833.5|5840|5834|5839.5|5833.5|0
1633334990000|2021-10-04 08:09:50|5839.2|5833.2|5837.7|5831.7|5839.2|5833.2|5837.4|5831.4|1
1633335020000|2021-10-04 08:10:20|5838|5832|5837.7|5831.7|5838|5832|5837.7|5831.7|0
1633335050000|2021-10-04 08:10:50|5837.4|5831.4|5837.2|5831.2|5837.4|5831.4|5837.2|5831.2|0
1633335060000|2021-10-04 08:11:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|2
1633335090000|2021-10-04 08:11:30|5837.7|5831.7|5838|5832|5838|5832|5837.7|5831.7|3
1633335100000|2021-10-04 08:11:40|5838.2|5832.2|5838.7|5832.7|5838.7|5832.7|5838.2|5832.2|0
1633335110000|2021-10-04 08:11:50|5837.7|5831.7|5837.8|5831.8|5837.8|5831.8|5837.4|5831.4|300
1633335120000|2021-10-04 08:12:00|5838.3|5832.3|5837.8|5831.8|5838.3|5832.3|5837.3|5831.3|0
1633335130000|2021-10-04 08:12:10|5837.3|5831.3|5837.8|5831.8|5837.8|5831.8|5837.3|5831.3|0
1633335150000|2021-10-04 08:12:30|5837.6|5831.6|5841.3|5835.3|5841.8|5835.8|5837.6|5831.6|3
1633335160000|2021-10-04 08:12:40|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1633335180000|2021-10-04 08:13:00|5837.5|5831.5|5837.3|5831.3|5837.5|5831.5|5837.3|5831.3|1
1633335190000|2021-10-04 08:13:10|5836.8|5830.8|5837.3|5831.3|5837.3|5831.3|5836.8|5830.8|0
1633335200000|2021-10-04 08:13:20|5837.8|5831.8|5837.6|5831.6|5837.8|5831.8|5837.6|5831.6|0
1633335210000|2021-10-04 08:13:30|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1633335220000|2021-10-04 08:13:40|5837.3|5831.3|5836.8|5830.8|5837.8|5831.8|5836.8|5830.8|0
1633335240000|2021-10-04 08:14:00|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1633335250000|2021-10-04 08:14:10|5836.8|5830.8|5838.3|5832.3|5838.3|5832.3|5836.8|5830.8|0
1633335260000|2021-10-04 08:14:20|5838|5832|5837.8|5831.8|5838|5832|5837.8|5831.8|0
1633335270000|2021-10-04 08:14:30|5838.1|5832.1|5838.6|5832.6|5838.6|5832.6|5838.1|5832.1|0
1633335280000|2021-10-04 08:14:40|5838.8|5832.8|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|0
1633335300000|2021-10-04 08:15:00|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1633335310000|2021-10-04 08:15:10|5840.1|5834.1|5839.8|5833.8|5840.1|5834.1|5839.8|5833.8|0
1633335330000|2021-10-04 08:15:30|5840.1|5834.1|5840.8|5834.8|5840.8|5834.8|5840.1|5834.1|0
1633335340000|2021-10-04 08:15:40|5841.3|5835.3|5841.5|5835.5|5841.8|5835.8|5841.3|5835.3|0
1633335350000|2021-10-04 08:15:50|5841.6|5835.6|5841.8|5835.8|5841.8|5835.8|5840.8|5834.8|0
1633335360000|2021-10-04 08:16:00|5840.8|5834.8|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1633335370000|2021-10-04 08:16:10|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1633335380000|2021-10-04 08:16:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1633335390000|2021-10-04 08:16:30|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1633335400000|2021-10-04 08:16:40|5840.5|5834.5|5839.8|5833.8|5841.3|5835.3|5839.8|5833.8|6
1633335410000|2021-10-04 08:16:50|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1633335420000|2021-10-04 08:17:00|5839.6|5833.6|5839.3|5833.3|5839.8|5833.8|5839.3|5833.3|0
1633335440000|2021-10-04 08:17:20|5839|5833|5838.5|5832.5|5839|5833|5838|5832|0
1633335450000|2021-10-04 08:17:30|5838.3|5832.3|5837.3|5831.3|5839.3|5833.3|5837.3|5831.3|0
1633335480000|2021-10-04 08:18:00|5837|5831|5836|5830|5837|5831|5836|5830|0
1633335490000|2021-10-04 08:18:10|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1633335500000|2021-10-04 08:18:20|5836.9|5830.9|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|0
1633335510000|2021-10-04 08:18:30|5837|5831|5837.8|5831.8|5838.3|5832.3|5837|5831|1
1633335540000|2021-10-04 08:19:00|5837.5|5831.5|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|0
1633335590000|2021-10-04 08:19:50|5837|5831|5836.3|5830.3|5837|5831|5836.3|5830.3|0
1633335600000|2021-10-04 08:20:00|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1633335610000|2021-10-04 08:20:10|5837.1|5831.1|5837.8|5831.8|5837.8|5831.8|5837.1|5831.1|0
1633335620000|2021-10-04 08:20:20|5838.1|5832.1|5839.3|5833.3|5839.3|5833.3|5837.8|5831.8|1
1633335650000|2021-10-04 08:20:50|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|0
1633335660000|2021-10-04 08:21:00|5838|5832|5838.8|5832.8|5838.8|5832.8|5838|5832|0
1633335680000|2021-10-04 08:21:20|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1633335690000|2021-10-04 08:21:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|1
1633335700000|2021-10-04 08:21:40|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5837.8|5831.8|3
1633335740000|2021-10-04 08:22:20|5838.3|5832.3|5838.8|5832.8|5838.8|5832.8|5838.3|5832.3|0
1633335760000|2021-10-04 08:22:40|5838.5|5832.5|5838.8|5832.8|5838.8|5832.8|5838.3|5832.3|0
1633335770000|2021-10-04 08:22:50|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1633335790000|2021-10-04 08:23:10|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|1
1633335800000|2021-10-04 08:23:20|5836|5830|5837.3|5831.3|5837.3|5831.3|5836|5830|0
1633335820000|2021-10-04 08:23:40|5835.7|5829.7|5835.5|5829.5|5835.7|5829.7|5835.5|5829.5|1
1633335830000|2021-10-04 08:23:50|5835.8|5829.8|5835|5829|5836.8|5830.8|5835|5829|15
1633335840000|2021-10-04 08:24:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1633335850000|2021-10-04 08:24:10|5835.8|5829.8|5837.3|5831.3|5837.3|5831.3|5835.8|5829.8|2
1633335880000|2021-10-04 08:24:40|5837|5831|5836.8|5830.8|5837|5831|5836.8|5830.8|0
1633335890000|2021-10-04 08:24:50|5836|5830|5836|5830|5836|5830|5836|5830|2
1633335920000|2021-10-04 08:25:20|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1633335930000|2021-10-04 08:25:30|5835.8|5829.8|5836.3|5830.3|5836.3|5830.3|5835.8|5829.8|1
1633335960000|2021-10-04 08:26:00|5835.5|5829.5|5831.8|5825.8|5835.5|5829.5|5830.3|5824.3|11
1633335970000|2021-10-04 08:26:10|5831|5825|5831|5825|5831|5825|5831|5825|0
1633335990000|2021-10-04 08:26:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1633336000000|2021-10-04 08:26:40|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1633336030000|2021-10-04 08:27:10|5831.6|5825.6|5831.8|5825.8|5831.8|5825.8|5831.6|5825.6|0
1633336040000|2021-10-04 08:27:20|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1633336050000|2021-10-04 08:27:30|5832.8|5826.8|5837.8|5831.8|5837.8|5831.8|5832.8|5826.8|15
1633336060000|2021-10-04 08:27:40|5838.1|5832.1|5839.8|5833.8|5840.8|5834.8|5837.8|5831.8|2
1633336070000|2021-10-04 08:27:50|5839.4|5833.4|5838.8|5832.8|5839.4|5833.4|5838.8|5832.8|0
1633336080000|2021-10-04 08:28:00|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|1
1633336090000|2021-10-04 08:28:10|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|1
1633336100000|2021-10-04 08:28:20|5837|5831|5836.8|5830.8|5837|5831|5836.5|5830.5|0
1633336110000|2021-10-04 08:28:30|5836.5|5830.5|5835.8|5829.8|5836.5|5830.5|5835.8|5829.8|0
1633336120000|2021-10-04 08:28:40|5836.1|5830.1|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|0
1633336140000|2021-10-04 08:29:00|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1633336200000|2021-10-04 08:30:00|5836.3|5830.3|5835.8|5829.8|5836.3|5830.3|5835.8|5829.8|0
1633336210000|2021-10-04 08:30:10|5836.3|5830.3|5835.8|5829.8|5836.3|5830.3|5835.8|5829.8|1
1633336220000|2021-10-04 08:30:20|5836.1|5830.1|5836.3|5830.3|5836.3|5830.3|5836.1|5830.1|0
1633336230000|2021-10-04 08:30:30|5836.6|5830.6|5837.3|5831.3|5837.3|5831.3|5836.6|5830.6|1
1633336260000|2021-10-04 08:31:00|5836.8|5830.8|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|0
1633336310000|2021-10-04 08:31:50|5835.5|5829.5|5835.8|5829.8|5835.8|5829.8|5835.5|5829.5|1
1633336320000|2021-10-04 08:32:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1633336330000|2021-10-04 08:32:10|5835.3|5829.3|5832.2|5826.2|5835.3|5829.3|5831.7|5825.7|7
1633336340000|2021-10-04 08:32:20|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|10
1633336350000|2021-10-04 08:32:30|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633336360000|2021-10-04 08:32:40|5832.7|5826.7|5832.2|5826.2|5832.8|5826.8|5832.2|5826.2|0
1633336370000|2021-10-04 08:32:50|5832|5826|5832.2|5826.2|5832.2|5826.2|5832|5826|1
1633336380000|2021-10-04 08:33:00|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5831.2|5825.2|0
1633336390000|2021-10-04 08:33:10|5831.5|5825.5|5831.7|5825.7|5831.7|5825.7|5831.5|5825.5|0
1633336400000|2021-10-04 08:33:20|5832|5826|5831.5|5825.5|5832|5826|5831.5|5825.5|0
1633336430000|2021-10-04 08:33:50|5831.2|5825.2|5831.5|5825.5|5831.5|5825.5|5831.2|5825.2|2
1633336440000|2021-10-04 08:34:00|5830.2|5824.2|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|9
1633336450000|2021-10-04 08:34:10|5831|5825|5830.7|5824.7|5831|5825|5830.7|5824.7|1
1633336470000|2021-10-04 08:34:30|5830.2|5824.2|5830.5|5824.5|5830.5|5824.5|5830.2|5824.2|15
1633336480000|2021-10-04 08:34:40|5831|5825|5823.2|5817.2|5831|5825|5823.2|5817.2|4
1633336490000|2021-10-04 08:34:50|5822.8|5816.8|5824.8|5818.8|5824.8|5818.8|5822.7|5816.7|1
1633336500000|2021-10-04 08:35:00|5823.5|5817.5|5822.5|5816.5|5823.5|5817.5|5822.5|5816.5|4
1633336510000|2021-10-04 08:35:10|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|1
1633336520000|2021-10-04 08:35:20|5823.3|5817.3|5823|5817|5823.8|5817.8|5823|5817|0
1633336530000|2021-10-04 08:35:30|5823.3|5817.3|5823|5817|5823.8|5817.8|5823|5817|0
1633336540000|2021-10-04 08:35:40|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|4
1633336550000|2021-10-04 08:35:50|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633336560000|2021-10-04 08:36:00|5823.7|5817.7|5823.4|5817.4|5823.7|5817.7|5823.4|5817.4|8
1633336590000|2021-10-04 08:36:30|5823.7|5817.7|5823.4|5817.4|5823.7|5817.7|5823.4|5817.4|0
1633336610000|2021-10-04 08:36:50|5823.7|5817.7|5823.4|5817.4|5824|5818|5823.4|5817.4|1
1633336630000|2021-10-04 08:37:10|5823.1|5817.1|5820.5|5814.5|5823.1|5817.1|5820.5|5814.5|0
1633336640000|2021-10-04 08:37:20|5820.8|5814.8|5823.5|5817.5|5823.8|5817.8|5820.8|5814.8|1
1633336650000|2021-10-04 08:37:30|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|0
1633336660000|2021-10-04 08:37:40|5822.8|5816.8|5823|5817|5823|5817|5822.5|5816.5|0
1633336680000|2021-10-04 08:38:00|5822.2|5816.2|5822.2|5816.2|5822.5|5816.5|5822.2|5816.2|0
1633336710000|2021-10-04 08:38:30|5822.5|5816.5|5823.8|5817.8|5824.6|5818.6|5822.5|5816.5|0
1633336720000|2021-10-04 08:38:40|5823.5|5817.5|5822.5|5816.5|5823.5|5817.5|5822.2|5816.2|0
1633336730000|2021-10-04 08:38:50|5822.2|5816.2|5823.8|5817.8|5823.8|5817.8|5822.2|5816.2|0
1633336740000|2021-10-04 08:39:00|5823.6|5817.6|5823|5817|5823.6|5817.6|5823|5817|0
1633336750000|2021-10-04 08:39:10|5823.3|5817.3|5823.3|5817.3|5823.8|5817.8|5822.2|5816.2|0
1633336760000|2021-10-04 08:39:20|5823.8|5817.8|5823.5|5817.5|5823.8|5817.8|5823.5|5817.5|0
1633336770000|2021-10-04 08:39:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1633336780000|2021-10-04 08:39:40|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|0
1633336830000|2021-10-04 08:40:30|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|0
1633336840000|2021-10-04 08:40:40|5824|5818|5824.8|5818.8|5824.8|5818.8|5824|5818|0
1633336850000|2021-10-04 08:40:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1633336870000|2021-10-04 08:41:10|5824.4|5818.4|5823.5|5817.5|5824.4|5818.4|5823.5|5817.5|0
1633336890000|2021-10-04 08:41:30|5823|5817|5822.7|5816.7|5823|5817|5822.2|5816.2|0
1633336910000|2021-10-04 08:41:50|5823|5817|5824.3|5818.3|5824.3|5818.3|5823|5817|0
1633336920000|2021-10-04 08:42:00|5824.5|5818.5|5823.5|5817.5|5824.5|5818.5|5823.5|5817.5|0
1633336930000|2021-10-04 08:42:10|5823|5817|5822.2|5816.2|5823|5817|5822.2|5816.2|0
1633336940000|2021-10-04 08:42:20|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|0
1633336950000|2021-10-04 08:42:30|5823|5817|5823.2|5817.2|5823.2|5817.2|5822.5|5816.5|0
1633336970000|2021-10-04 08:42:50|5823|5817|5824.5|5818.5|5824.5|5818.5|5823|5817|1
1633336990000|2021-10-04 08:43:10|5824.7|5818.7|5825.3|5819.3|5825.5|5819.5|5824.7|5818.7|0
1633337000000|2021-10-04 08:43:20|5825.5|5819.5|5827.5|5821.5|5827.5|5821.5|5825.5|5819.5|1
1633337010000|2021-10-04 08:43:30|5828.1|5822.1|5829.5|5823.5|5829.8|5823.8|5828.1|5822.1|6
1633337020000|2021-10-04 08:43:40|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1633337030000|2021-10-04 08:43:50|5829|5823|5829.8|5823.8|5829.8|5823.8|5829|5823|0
1633337040000|2021-10-04 08:44:00|5829.5|5823.5|5828|5822|5829.5|5823.5|5827.5|5821.5|1
1633337050000|2021-10-04 08:44:10|5827|5821|5826.5|5820.5|5827|5821|5826.5|5820.5|0
1633337060000|2021-10-04 08:44:20|5825.8|5819.8|5824|5818|5825.8|5819.8|5824|5818|0
1633337070000|2021-10-04 08:44:30|5824.5|5818.5|5824.8|5818.8|5824.8|5818.8|5824.5|5818.5|0
1633337080000|2021-10-04 08:44:40|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|0
1633337100000|2021-10-04 08:45:00|5824|5818|5822.5|5816.5|5824|5818|5822.5|5816.5|0
1633337110000|2021-10-04 08:45:10|5822.2|5816.2|5822.5|5816.5|5822.5|5816.5|5822.2|5816.2|0
1633337120000|2021-10-04 08:45:20|5823|5817|5823|5817|5823|5817|5822.5|5816.5|0
1633337140000|2021-10-04 08:45:40|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633337150000|2021-10-04 08:45:50|5823|5817|5823|5817|5823|5817|5823|5817|0
1633337160000|2021-10-04 08:46:00|5821.8|5815.8|5822.8|5816.8|5822.8|5816.8|5821.8|5815.8|3
1633337190000|2021-10-04 08:46:30|5823|5817|5823|5817|5823|5817|5823|5817|0
1633337200000|2021-10-04 08:46:40|5821|5815|5821|5815|5821|5815|5821|5815|2
1633337210000|2021-10-04 08:46:50|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|2
1633337220000|2021-10-04 08:47:00|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.2|5814.2|0
1633337230000|2021-10-04 08:47:10|5820.7|5814.7|5822.5|5816.5|5823|5817|5820.7|5814.7|1
1633337240000|2021-10-04 08:47:20|5823.1|5817.1|5823.3|5817.3|5823.3|5817.3|5822.5|5816.5|1
1633337260000|2021-10-04 08:47:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1633337270000|2021-10-04 08:47:50|5829.6|5823.6|5827|5821|5829.6|5823.6|5826.7|5820.7|3
1633337280000|2021-10-04 08:48:00|5825|5819|5827.3|5821.3|5830.5|5824.5|5824|5818|13
1633337300000|2021-10-04 08:48:20|5828.1|5822.1|5828.2|5822.2|5828.2|5822.2|5828.1|5822.1|0
1633337310000|2021-10-04 08:48:30|5827.8|5821.8|5826.8|5820.8|5828.8|5822.8|5826.8|5820.8|1
1633337330000|2021-10-04 08:48:50|5828.8|5822.8|5828.5|5822.5|5828.8|5822.8|5828.5|5822.5|0
1633337340000|2021-10-04 08:49:00|5828.3|5822.3|5824.8|5818.8|5828.3|5822.3|5824.8|5818.8|2
1633337350000|2021-10-04 08:49:10|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5822.8|5816.8|11
1633337360000|2021-10-04 08:49:20|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821|5815|0
1633337370000|2021-10-04 08:49:30|5821.8|5815.8|5823|5817|5823.7|5817.7|5821.8|5815.8|2
1633337380000|2021-10-04 08:49:40|5823.7|5817.7|5824|5818|5824|5818|5823|5817|0
1633337400000|2021-10-04 08:50:00|5823.5|5817.5|5821.7|5815.7|5823.5|5817.5|5821.7|5815.7|2
1633337410000|2021-10-04 08:50:10|5821.4|5815.4|5822|5816|5822|5816|5821.2|5815.2|0
1633337450000|2021-10-04 08:50:50|5822.8|5816.8|5824|5818|5824.5|5818.5|5821.7|5815.7|0
1633337460000|2021-10-04 08:51:00|5824.3|5818.3|5824|5818|5824.3|5818.3|5824|5818|0
1633337470000|2021-10-04 08:51:10|5824.3|5818.3|5825|5819|5825|5819|5824|5818|0
1633337480000|2021-10-04 08:51:20|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|0
1633337490000|2021-10-04 08:51:30|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1633337500000|2021-10-04 08:51:40|5824.6|5818.6|5825.6|5819.6|5825.8|5819.8|5824.6|5818.6|3
1633337520000|2021-10-04 08:52:00|5825.8|5819.8|5826|5820|5826|5820|5825.8|5819.8|0
1633337530000|2021-10-04 08:52:10|5825|5819|5826|5820|5826|5820|5824|5818|1
1633337560000|2021-10-04 08:52:40|5825.5|5819.5|5825.3|5819.3|5825.5|5819.5|5825.3|5819.3|0
1633337570000|2021-10-04 08:52:50|5825.5|5819.5|5826.5|5820.5|5826.8|5820.8|5825.5|5819.5|0
1633337580000|2021-10-04 08:53:00|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826|5820|0
1633337590000|2021-10-04 08:53:10|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.3|5819.3|0
1633337600000|2021-10-04 08:53:20|5825.6|5819.6|5826|5820|5826.3|5820.3|5825.6|5819.6|0
1633337620000|2021-10-04 08:53:40|5826.5|5820.5|5829.5|5823.5|5830|5824|5826.3|5820.3|2
1633337630000|2021-10-04 08:53:50|5829.2|5823.2|5829|5823|5829.2|5823.2|5829|5823|0
1633337640000|2021-10-04 08:54:00|5828.5|5822.5|5827.7|5821.7|5828.5|5822.5|5827.7|5821.7|1
1633337650000|2021-10-04 08:54:10|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1633337690000|2021-10-04 08:54:50|5827.5|5821.5|5828|5822|5828.8|5822.8|5827.5|5821.5|0
1633337700000|2021-10-04 08:55:00|5826.8|5820.8|5824.7|5818.7|5827.2|5821.2|5824.5|5818.5|5
1633337710000|2021-10-04 08:55:10|5825|5819|5826.5|5820.5|5826.5|5820.5|5825|5819|10
1633337730000|2021-10-04 08:55:30|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1633337850000|2021-10-04 08:57:30|5826.6|5820.6|5826.3|5820.3|5826.6|5820.6|5826.3|5820.3|1
1633337870000|2021-10-04 08:57:50|5826|5820|5826|5820|5826|5820|5826|5820|1
1633337880000|2021-10-04 08:58:00|5826.5|5820.5|5824.3|5818.3|5826.5|5820.5|5824.3|5818.3|3
1633337900000|2021-10-04 08:58:20|5826.5|5820.5|5826.3|5820.3|5826.5|5820.5|5826.3|5820.3|0
1633337910000|2021-10-04 08:58:30|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1633337920000|2021-10-04 08:58:40|5826.1|5820.1|5826|5820|5826.1|5820.1|5826|5820|0
1633337940000|2021-10-04 08:59:00|5825.8|5819.8|5826.3|5820.3|5827|5821|5825.8|5819.8|1
1633337970000|2021-10-04 08:59:30|5825.4|5819.4|5825|5819|5825.8|5819.8|5825|5819|2
1633337980000|2021-10-04 08:59:40|5824.7|5818.7|5826.3|5820.3|5826.3|5820.3|5824.7|5818.7|0
1633337990000|2021-10-04 08:59:50|5825|5819|5825.5|5819.5|5825.5|5819.5|5825|5819|1
1633338000000|2021-10-04 09:00:00|5827|5821|5826.5|5820.5|5827|5821|5826|5820|0
1633338010000|2021-10-04 09:00:10|5826.8|5820.8|5826.5|5820.5|5826.8|5820.8|5826.3|5820.3|1
1633338020000|2021-10-04 09:00:20|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.5|5820.5|0
1633338030000|2021-10-04 09:00:30|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5825.6|5819.6|1
1633338040000|2021-10-04 09:00:40|5827|5821|5826.7|5820.7|5827|5821|5826.7|5820.7|0
1633338060000|2021-10-04 09:01:00|5827.2|5821.2|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|1
1633338080000|2021-10-04 09:01:20|5827|5821|5827|5821|5827|5821|5827|5821|1
1633338090000|2021-10-04 09:01:30|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1633338100000|2021-10-04 09:01:40|5829|5823|5829|5823|5829|5823|5829|5823|0
1633338110000|2021-10-04 09:01:50|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|1
1633338130000|2021-10-04 09:02:10|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|10
1633338140000|2021-10-04 09:02:20|5826|5820|5826.7|5820.7|5827|5821|5826|5820|0
1633338160000|2021-10-04 09:02:40|5827.3|5821.3|5828.8|5822.8|5829|5823|5827|5821|1
1633338170000|2021-10-04 09:02:50|5829.3|5823.3|5831.8|5825.8|5831.8|5825.8|5829.3|5823.3|1
1633338180000|2021-10-04 09:03:00|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1633338190000|2021-10-04 09:03:10|5832|5826|5832.3|5826.3|5832.3|5826.3|5832|5826|1
1633338200000|2021-10-04 09:03:20|5832|5826|5831.8|5825.8|5832|5826|5831.8|5825.8|0
1633338210000|2021-10-04 09:03:30|5832.3|5826.3|5833.8|5827.8|5833.8|5827.8|5832.3|5826.3|1
1633338220000|2021-10-04 09:03:40|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|1
1633338240000|2021-10-04 09:04:00|5836.3|5830.3|5835.8|5829.8|5837.8|5831.8|5835.8|5829.8|13
1633338250000|2021-10-04 09:04:10|5836.3|5830.3|5835.8|5829.8|5836.3|5830.3|5835.8|5829.8|0
1633338260000|2021-10-04 09:04:20|5834.3|5828.3|5834|5828|5834.3|5828.3|5834|5828|0
1633338270000|2021-10-04 09:04:30|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1633338280000|2021-10-04 09:04:40|5833.1|5827.1|5830.5|5824.5|5833.1|5827.1|5830.5|5824.5|1
1633338290000|2021-10-04 09:04:50|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.5|5824.5|0
1633338300000|2021-10-04 09:05:00|5831.1|5825.1|5836|5830|5837.6|5831.6|5831.1|5825.1|11
1633338310000|2021-10-04 09:05:10|5836.6|5830.6|5837.3|5831.3|5839.1|5833.1|5836.6|5830.6|3
1633338320000|2021-10-04 09:05:20|5838.5|5832.5|5838.3|5832.3|5838.5|5832.5|5838.3|5832.3|8
1633338330000|2021-10-04 09:05:30|5837.3|5831.3|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|2
1633338350000|2021-10-04 09:05:50|5836.5|5830.5|5836.3|5830.3|5837.3|5831.3|5836.3|5830.3|0
1633338360000|2021-10-04 09:06:00|5835.8|5829.8|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|0
1633338380000|2021-10-04 09:06:20|5836.1|5830.1|5835.8|5829.8|5836.3|5830.3|5835.8|5829.8|0
1633338390000|2021-10-04 09:06:30|5836|5830|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|0
1633338420000|2021-10-04 09:07:00|5836.1|5830.1|5835.8|5829.8|5836.1|5830.1|5835.8|5829.8|0
1633338430000|2021-10-04 09:07:10|5835.6|5829.6|5834.8|5828.8|5835.6|5829.6|5834.8|5828.8|1
1633338440000|2021-10-04 09:07:20|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1633338450000|2021-10-04 09:07:30|5834.1|5828.1|5834.3|5828.3|5834.3|5828.3|5834.1|5828.1|0
1633338470000|2021-10-04 09:07:50|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|1
1633338540000|2021-10-04 09:09:00|5835|5829|5833.3|5827.3|5835|5829|5833.3|5827.3|1
1633338550000|2021-10-04 09:09:10|5829.5|5823.5|5829.3|5823.3|5829.5|5823.5|5829|5823|3
1633338560000|2021-10-04 09:09:20|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1633338600000|2021-10-04 09:10:00|||||||||2
1633338610000|2021-10-04 09:10:10|5829.5|5823.5|5829.8|5823.8|5830|5824|5829.5|5823.5|2
1633338630000|2021-10-04 09:10:30|5829.2|5823.2|5827.3|5821.3|5829.2|5823.2|5827.3|5821.3|3
1633338650000|2021-10-04 09:10:50|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|0
1633338660000|2021-10-04 09:11:00|5827.2|5821.2|5828.6|5822.6|5828.6|5822.6|5827.2|5821.2|1
1633338670000|2021-10-04 09:11:10|5828.8|5822.8|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|1
1633338680000|2021-10-04 09:11:20|5830.8|5824.8|5829.8|5823.8|5830.8|5824.8|5829.3|5823.3|0
1633338710000|2021-10-04 09:11:50|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1633338720000|2021-10-04 09:12:00|5831.1|5825.1|5830.8|5824.8|5831.6|5825.6|5830.8|5824.8|0
1633338750000|2021-10-04 09:12:30|5829.8|5823.8|5830|5824|5830|5824|5829.8|5823.8|4
1633338760000|2021-10-04 09:12:40|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1633338770000|2021-10-04 09:12:50|5830.3|5824.3|5829.8|5823.8|5830.8|5824.8|5829.8|5823.8|0
1633338790000|2021-10-04 09:13:10|5829.3|5823.3|5829.3|5823.3|5829.8|5823.8|5827.8|5821.8|0
1633338800000|2021-10-04 09:13:20|5829|5823|5828.3|5822.3|5829|5823|5828.3|5822.3|0
1633338830000|2021-10-04 09:13:50|5828|5822|5826.3|5820.3|5828|5822|5826.3|5820.3|0
1633338840000|2021-10-04 09:14:00|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|2
1633338860000|2021-10-04 09:14:20|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1633338870000|2021-10-04 09:14:30|5825.5|5819.5|5824.8|5818.8|5825.8|5819.8|5824.8|5818.8|0
1633338880000|2021-10-04 09:14:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|1
1633338920000|2021-10-04 09:15:20|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1633339000000|2021-10-04 09:16:40|5826.6|5820.6|5827.3|5821.3|5828.5|5822.5|5826.6|5820.6|0
1633339020000|2021-10-04 09:17:00|5827.6|5821.6|5827.8|5821.8|5828|5822|5827.6|5821.6|1
1633339030000|2021-10-04 09:17:10|5828.1|5822.1|5828.3|5822.3|5828.8|5822.8|5828.1|5822.1|0
1633339040000|2021-10-04 09:17:20|5828.1|5822.1|5827.8|5821.8|5828.1|5822.1|5827.8|5821.8|0
1633339080000|2021-10-04 09:18:00|5827.5|5821.5|5827.3|5821.3|5827.5|5821.5|5827.3|5821.3|0
1633339090000|2021-10-04 09:18:10|5827.6|5821.6|5827.8|5821.8|5827.8|5821.8|5827.6|5821.6|0
1633339100000|2021-10-04 09:18:20|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1633339110000|2021-10-04 09:18:30|5827.1|5821.1|5826.8|5820.8|5827.8|5821.8|5826.8|5820.8|0
1633339120000|2021-10-04 09:18:40|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1633339130000|2021-10-04 09:18:50|5825.8|5819.8|5826.3|5820.3|5826.3|5820.3|5824.3|5818.3|1
1633339140000|2021-10-04 09:19:00|5826|5820|5825.3|5819.3|5826|5820|5824.8|5818.8|0
1633339150000|2021-10-04 09:19:10|5824.8|5818.8|5825.5|5819.5|5825.8|5819.8|5824.8|5818.8|0
1633339170000|2021-10-04 09:19:30|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1633339180000|2021-10-04 09:19:40|5824.8|5818.8|5824.8|5818.8|5825.1|5819.1|5824.8|5818.8|0
1633339190000|2021-10-04 09:19:50|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|0
1633339200000|2021-10-04 09:20:00|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1633339230000|2021-10-04 09:20:30|5826.2|5820.2|5826|5820|5826.2|5820.2|5825.8|5819.8|0
1633339240000|2021-10-04 09:20:40|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1633339270000|2021-10-04 09:21:10|5826.2|5820.2|5825.5|5819.5|5826.2|5820.2|5825.5|5819.5|0
1633339290000|2021-10-04 09:21:30|5825|5819|5822.8|5816.8|5825.3|5819.3|5822.3|5816.3|5
1633339300000|2021-10-04 09:21:40|5822.5|5816.5|5822.3|5816.3|5822.8|5816.8|5821.8|5815.8|0
1633339310000|2021-10-04 09:21:50|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1633339320000|2021-10-04 09:22:00|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5822.1|5816.1|0
1633339330000|2021-10-04 09:22:10|5822.1|5816.1|5821.8|5815.8|5822.1|5816.1|5821.8|5815.8|0
1633339340000|2021-10-04 09:22:20|5823|5817|5823|5817|5823|5817|5821.8|5815.8|0
1633339360000|2021-10-04 09:22:40|5823.3|5817.3|5823.5|5817.5|5823.5|5817.5|5823.3|5817.3|0
1633339370000|2021-10-04 09:22:50|5823.8|5817.8|5824|5818|5824|5818|5823.8|5817.8|0
1633339380000|2021-10-04 09:23:00|5824.3|5818.3|5823.5|5817.5|5824.3|5818.3|5823.5|5817.5|1
1633339390000|2021-10-04 09:23:10|||||||||1
1633339410000|2021-10-04 09:23:30|5822.9|5816.9|5825|5819|5825.5|5819.5|5822.3|5816.3|4
1633339420000|2021-10-04 09:23:40|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|1
1633339430000|2021-10-04 09:23:50|5825.2|5819.2|5825.5|5819.5|5825.5|5819.5|5824.3|5818.3|0
1633339440000|2021-10-04 09:24:00|5825.1|5819.1|5823.1|5817.1|5825.1|5819.1|5823.1|5817.1|2
1633339450000|2021-10-04 09:24:10|5823.6|5817.6|5821.8|5815.8|5823.6|5817.6|5821.8|5815.8|0
1633339470000|2021-10-04 09:24:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|0
1633339500000|2021-10-04 09:25:00|5822.6|5816.6|5822.8|5816.8|5822.8|5816.8|5822.6|5816.6|0
1633339510000|2021-10-04 09:25:10|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1633339530000|2021-10-04 09:25:30|5823.8|5817.8|5824.1|5818.1|5824.1|5818.1|5823.8|5817.8|0
1633339540000|2021-10-04 09:25:40|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1633339550000|2021-10-04 09:25:50|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.3|5816.3|0
1633339560000|2021-10-04 09:26:00|5822.3|5816.3|5823.3|5817.3|5823.3|5817.3|5822.2|5816.2|1
1633339570000|2021-10-04 09:26:10|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633339580000|2021-10-04 09:26:20|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1633339620000|2021-10-04 09:27:00|5825.1|5819.1|5825|5819|5825.5|5819.5|5825|5819|3
1633339690000|2021-10-04 09:28:10|5824.3|5818.3|5825|5819|5825|5819|5824.3|5818.3|0
1633339730000|2021-10-04 09:28:50|||||||||1
1633339740000|2021-10-04 09:29:00|5824.6|5818.6|5825|5819|5825|5819|5824.6|5818.6|2
1633339780000|2021-10-04 09:29:40|5824.5|5818.5|5825|5819|5825|5819|5824.4|5818.4|2
1633339800000|2021-10-04 09:30:00|5824.1|5818.1|5824.4|5818.4|5824.4|5818.4|5824.1|5818.1|0
1633339810000|2021-10-04 09:30:10|5825|5819|5825|5819|5825|5819|5824.4|5818.4|0
1633339880000|2021-10-04 09:31:20|5826|5820|5826.5|5820.5|5826.5|5820.5|5825.5|5819.5|1
1633339900000|2021-10-04 09:31:40|5825.5|5819.5|5825.2|5819.2|5825.5|5819.5|5825.2|5819.2|1
1633339920000|2021-10-04 09:32:00|5825|5819|5824.8|5818.8|5825|5819|5824.5|5818.5|0
1633339930000|2021-10-04 09:32:10|5825|5819|5825.5|5819.5|5826|5820|5825|5819|1
1633339940000|2021-10-04 09:32:20|5825.8|5819.8|5825.5|5819.5|5826|5820|5825.5|5819.5|0
1633339950000|2021-10-04 09:32:30|5825|5819|5825|5819|5825|5819|5825|5819|0
1633339960000|2021-10-04 09:32:40|5824.5|5818.5|5823.3|5817.3|5824.5|5818.5|5823.3|5817.3|3
1633339980000|2021-10-04 09:33:00|5822.8|5816.8|5822|5816|5822.8|5816.8|5822|5816|0
1633340000000|2021-10-04 09:33:20|5822.3|5816.3|5822|5816|5822.3|5816.3|5822|5816|0
1633340020000|2021-10-04 09:33:40|5822.3|5816.3|5823|5817|5823|5817|5822.3|5816.3|0
1633340030000|2021-10-04 09:33:50|5823.2|5817.2|5823|5817|5823.2|5817.2|5823|5817|1
1633340040000|2021-10-04 09:34:00|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633340070000|2021-10-04 09:34:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633340080000|2021-10-04 09:34:40|5823.2|5817.2|5823.3|5817.3|5823.8|5817.8|5823.2|5817.2|1
1633340100000|2021-10-04 09:35:00|5823|5817|5823|5817|5823|5817|5823|5817|0
1633340120000|2021-10-04 09:35:20|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633340140000|2021-10-04 09:35:40|5822.8|5816.8|5822.5|5816.5|5822.8|5816.8|5822.5|5816.5|0
1633340150000|2021-10-04 09:35:50|5822.2|5816.2|5822.3|5816.3|5822.3|5816.3|5822.2|5816.2|0
1633340160000|2021-10-04 09:36:00|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633340210000|2021-10-04 09:36:50|5821.6|5815.6|5822.5|5816.5|5822.5|5816.5|5821.6|5815.6|1
1633340220000|2021-10-04 09:37:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633340230000|2021-10-04 09:37:10|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1633340250000|2021-10-04 09:37:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1633340270000|2021-10-04 09:37:50|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|1
1633340280000|2021-10-04 09:38:00|5822.2|5816.2|5822|5816|5822.2|5816.2|5822|5816|0
1633340330000|2021-10-04 09:38:50|5822.5|5816.5|5822.5|5816.5|5822.8|5816.8|5822.5|5816.5|2
1633340380000|2021-10-04 09:39:40|||||||||1
1633340390000|2021-10-04 09:39:50|5822|5816|5822|5816|5822|5816|5822|5816|0
1633340400000|2021-10-04 09:40:00|5821.6|5815.6|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|2
1633340410000|2021-10-04 09:40:10|5820.7|5814.7|5817.9|5811.9|5821.2|5815.2|5817.2|5811.2|16
1633340440000|2021-10-04 09:40:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|0
1633340450000|2021-10-04 09:40:50|5816.8|5810.8|5817.7|5811.7|5817.7|5811.7|5816.8|5810.8|2
1633340460000|2021-10-04 09:41:00|5817.9|5811.9|5816.4|5810.4|5817.9|5811.9|5816.4|5810.4|1
1633340470000|2021-10-04 09:41:10|5816.7|5810.7|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|0
1633340480000|2021-10-04 09:41:20|5819.7|5813.7|5819.7|5813.7|5820.2|5814.2|5819.7|5813.7|0
1633340500000|2021-10-04 09:41:40|5819.2|5813.2|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|1
1633340510000|2021-10-04 09:41:50|5820.2|5814.2|5819.2|5813.2|5820.2|5814.2|5819.2|5813.2|0
1633340520000|2021-10-04 09:42:00|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|1
1633340530000|2021-10-04 09:42:10|5820.4|5814.4|5821.2|5815.2|5821.2|5815.2|5820.4|5814.4|1
1633340580000|2021-10-04 09:43:00|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633340590000|2021-10-04 09:43:10|5820.7|5814.7|5819.9|5813.9|5820.7|5814.7|5819.2|5813.2|2
1633340610000|2021-10-04 09:43:30|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1633340630000|2021-10-04 09:43:50|5819.5|5813.5|5820.6|5814.6|5821.2|5815.2|5819.2|5813.2|0
1633340640000|2021-10-04 09:44:00|5820.4|5814.4|5820.1|5814.1|5820.4|5814.4|5820.1|5814.1|0
1633340650000|2021-10-04 09:44:10|5819.6|5813.6|5818.2|5812.2|5819.6|5813.6|5818.2|5812.2|2
1633340670000|2021-10-04 09:44:30|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|2
1633340680000|2021-10-04 09:44:40|5816.2|5810.2|5817.7|5811.7|5817.7|5811.7|5816.2|5810.2|1
1633340700000|2021-10-04 09:45:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1633340720000|2021-10-04 09:45:20|5817.9|5811.9|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1633340730000|2021-10-04 09:45:30|5818.9|5812.9|5818.2|5812.2|5818.9|5812.9|5818.2|5812.2|0
1633340750000|2021-10-04 09:45:50|5818.5|5812.5|5818.2|5812.2|5818.5|5812.5|5818.2|5812.2|0
1633340770000|2021-10-04 09:46:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1633340780000|2021-10-04 09:46:20|5818.2|5812.2|5817.2|5811.2|5818.2|5812.2|5817.2|5811.2|0
1633340790000|2021-10-04 09:46:30|5816.9|5810.9|5815.7|5809.7|5816.9|5810.9|5815.7|5809.7|2
1633340800000|2021-10-04 09:46:40|5815.4|5809.4|5815.2|5809.2|5815.4|5809.4|5815.2|5809.2|0
1633340810000|2021-10-04 09:46:50|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|2
1633340830000|2021-10-04 09:47:10|5816.5|5810.5|5816.2|5810.2|5816.5|5810.5|5816.2|5810.2|0
1633340850000|2021-10-04 09:47:30|5817.2|5811.2|5817.5|5811.5|5817.5|5811.5|5817.2|5811.2|0
1633340860000|2021-10-04 09:47:40|5817.2|5811.2|5814.7|5808.7|5817.2|5811.2|5814.7|5808.7|3
1633340880000|2021-10-04 09:48:00|5815|5809|5814.2|5808.2|5816|5810|5814.2|5808.2|3
1633340890000|2021-10-04 09:48:10|||||||||1
1633340900000|2021-10-04 09:48:20|5814|5808|5814.2|5808.2|5814.2|5808.2|5814|5808|0
1633340960000|2021-10-04 09:49:20|5814.7|5808.7|5815|5809|5815|5809|5814.7|5808.7|1
1633340970000|2021-10-04 09:49:30|5814.7|5808.7|5813.7|5807.7|5814.7|5808.7|5813.7|5807.7|0
1633340980000|2021-10-04 09:49:40|5814|5808|5815.8|5809.8|5815.8|5809.8|5814|5808|0
1633340990000|2021-10-04 09:49:50|5815.5|5809.5|5815.8|5809.8|5815.8|5809.8|5815.5|5809.5|0
1633341000000|2021-10-04 09:50:00|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|0
1633341010000|2021-10-04 09:50:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1633341030000|2021-10-04 09:50:30|||||||||1
1633341040000|2021-10-04 09:50:40|5815.2|5809.2|5816|5810|5816|5810|5815.2|5809.2|2
1633341070000|2021-10-04 09:51:10|5816.3|5810.3|5815.5|5809.5|5816.3|5810.3|5815.5|5809.5|0
1633341100000|2021-10-04 09:51:40|5815.8|5809.8|5816|5810|5816|5810|5815.8|5809.8|0
1633341120000|2021-10-04 09:52:00|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815.5|5809.5|1
1633341140000|2021-10-04 09:52:20|5814.5|5808.5|5815|5809|5815|5809|5814.2|5808.2|0
1633341150000|2021-10-04 09:52:30|5814.7|5808.7|5815|5809|5815|5809|5814.7|5808.7|0
1633341170000|2021-10-04 09:52:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|2
1633341210000|2021-10-04 09:53:30|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|0
1633341230000|2021-10-04 09:53:50|5814.8|5808.8|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|0
1633341240000|2021-10-04 09:54:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1633341250000|2021-10-04 09:54:10|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|0
1633341260000|2021-10-04 09:54:20|5814.8|5808.8|5814.5|5808.5|5814.8|5808.8|5814.5|5808.5|1
1633341300000|2021-10-04 09:55:00|5814.8|5808.8|5814.5|5808.5|5814.8|5808.8|5814.5|5808.5|0
1633341310000|2021-10-04 09:55:10|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.5|5807.5|2
1633341340000|2021-10-04 09:55:40|5814.4|5808.4|5814|5808|5814.8|5808.8|5814|5808|0
1633341350000|2021-10-04 09:55:50|5814.7|5808.7|5813.8|5807.8|5814.7|5808.7|5813.8|5807.8|0
1633341360000|2021-10-04 09:56:00|5814.2|5808.2|5814|5808|5814.5|5808.5|5814|5808|0
1633341380000|2021-10-04 09:56:20|5813.4|5807.4|5815.3|5809.3|5815.3|5809.3|5813.4|5807.4|1
1633341400000|2021-10-04 09:56:40|5814.8|5808.8|5815.3|5809.3|5815.5|5809.5|5814.8|5808.8|0
1633341420000|2021-10-04 09:57:00|5813.9|5807.9|5814.6|5808.6|5814.8|5808.8|5813.9|5807.9|5
1633341430000|2021-10-04 09:57:10|5814.8|5808.8|5815.3|5809.3|5815.5|5809.5|5814.8|5808.8|0
1633341440000|2021-10-04 09:57:20|||||||||1
1633341450000|2021-10-04 09:57:30|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|1
1633341470000|2021-10-04 09:57:50|5815|5809|5815.3|5809.3|5815.3|5809.3|5815|5809|7
1633341510000|2021-10-04 09:58:30|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5815.3|5809.3|0
1633341520000|2021-10-04 09:58:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|1
1633341540000|2021-10-04 09:59:00|5815.5|5809.5|5816.2|5810.2|5816.2|5810.2|5815|5809|3
1633341550000|2021-10-04 09:59:10|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1633341560000|2021-10-04 09:59:20|5816.5|5810.5|5817|5811|5817|5811|5816.3|5810.3|3
1633341570000|2021-10-04 09:59:30|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1633341590000|2021-10-04 09:59:50|5817|5811|5816.5|5810.5|5817|5811|5816.3|5810.3|1
1633341600000|2021-10-04 10:00:00|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1633341610000|2021-10-04 10:00:10|5816.5|5810.5|5817.8|5811.8|5817.8|5811.8|5816.5|5810.5|4
1633341620000|2021-10-04 10:00:20|||||||||3
1633341630000|2021-10-04 10:00:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|3
1633341640000|2021-10-04 10:00:40|5817|5811|5817|5811|5817|5811|5817|5811|1
1633341650000|2021-10-04 10:00:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1633341660000|2021-10-04 10:01:00|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1633341670000|2021-10-04 10:01:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1633341710000|2021-10-04 10:01:50|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|3
1633341730000|2021-10-04 10:02:10|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|1
1633341740000|2021-10-04 10:02:20|5819|5813|5819.2|5813.2|5819.7|5813.7|5818.7|5812.7|0
1633341750000|2021-10-04 10:02:30|5819.5|5813.5|5820.2|5814.2|5820.2|5814.2|5819.5|5813.5|0
1633341770000|2021-10-04 10:02:50|5820.7|5814.7|5819.7|5813.7|5820.7|5814.7|5819.7|5813.7|0
1633341780000|2021-10-04 10:03:00|5820|5814|5820.7|5814.7|5820.7|5814.7|5820|5814|0
1633341810000|2021-10-04 10:03:30|5820.1|5814.1|5819.7|5813.7|5820.1|5814.1|5819.7|5813.7|0
1633341820000|2021-10-04 10:03:40|5821.2|5815.2|5819.9|5813.9|5821.2|5815.2|5819.7|5813.7|5
1633341830000|2021-10-04 10:03:50|5820.2|5814.2|5820.7|5814.7|5820.7|5814.7|5820.2|5814.2|0
1633341840000|2021-10-04 10:04:00|5821.2|5815.2|5821.2|5815.2|5821.7|5815.7|5820.7|5814.7|1
1633341870000|2021-10-04 10:04:30|5821.5|5815.5|5821.2|5815.2|5821.5|5815.5|5821.2|5815.2|0
1633341890000|2021-10-04 10:04:50|5821.4|5815.4|5821.4|5815.4|5821.7|5815.7|5821.4|5815.4|0
1633341900000|2021-10-04 10:05:00|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633341920000|2021-10-04 10:05:20|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|2
1633341930000|2021-10-04 10:05:30|5819.6|5813.6|5820.2|5814.2|5820.4|5814.4|5819.6|5813.6|1
1633341940000|2021-10-04 10:05:40|5820.4|5814.4|5819.4|5813.4|5820.4|5814.4|5819.4|5813.4|0
1633341950000|2021-10-04 10:05:50|5819.7|5813.7|5820.4|5814.4|5820.4|5814.4|5819.7|5813.7|0
1633341960000|2021-10-04 10:06:00|5819.8|5813.8|5818.9|5812.9|5819.8|5813.8|5818.9|5812.9|1
1633341990000|2021-10-04 10:06:30|5818.6|5812.6|5818.4|5812.4|5818.6|5812.6|5818.4|5812.4|0
1633342020000|2021-10-04 10:07:00|5814.9|5808.9|5814.9|5808.9|5815.9|5809.9|5814.3|5808.3|34
1633342030000|2021-10-04 10:07:10|5815.1|5809.1|5814.4|5808.4|5815.1|5809.1|5812.6|5806.6|15
1633342040000|2021-10-04 10:07:20|5814.9|5808.9|5815.2|5809.2|5815.2|5809.2|5814.9|5808.9|0
1633342070000|2021-10-04 10:07:50|5814.9|5808.9|5819.9|5813.9|5820|5814|5814.9|5808.9|15
1633342080000|2021-10-04 10:08:00|5819.7|5813.7|5824.2|5818.2|5825.4|5819.4|5819.7|5813.7|26
1633342090000|2021-10-04 10:08:10|5824.5|5818.5|5823.2|5817.2|5824.9|5818.9|5823.2|5817.2|10
1633342110000|2021-10-04 10:08:30|5822.7|5816.7|5823.2|5817.2|5823.2|5817.2|5822.7|5816.7|0
1633342130000|2021-10-04 10:08:50|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1633342140000|2021-10-04 10:09:00|5822.4|5816.4|5823.4|5817.4|5823.4|5817.4|5822.4|5816.4|1
1633342150000|2021-10-04 10:09:10|5822.9|5816.9|5823.4|5817.4|5823.4|5817.4|5822.9|5816.9|1
1633342160000|2021-10-04 10:09:20|5823.1|5817.1|5822.9|5816.9|5823.1|5817.1|5822.4|5816.4|0
1633342210000|2021-10-04 10:10:10|5823.7|5817.7|5824.4|5818.4|5824.4|5818.4|5823.7|5817.7|6
1633342230000|2021-10-04 10:10:30|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1633342260000|2021-10-04 10:11:00|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1633342270000|2021-10-04 10:11:10|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1633342280000|2021-10-04 10:11:20|5824.7|5818.7|5823.9|5817.9|5824.7|5818.7|5823.9|5817.9|1
1633342290000|2021-10-04 10:11:30|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1633342300000|2021-10-04 10:11:40|5823.9|5817.9|5825.2|5819.2|5825.2|5819.2|5823.9|5817.9|2
1633342310000|2021-10-04 10:11:50|5827.7|5821.7|5833.7|5827.7|5833.7|5827.7|5827.7|5821.7|18
1633342330000|2021-10-04 10:12:10|5834|5828|5834.5|5828.5|5834.5|5828.5|5834|5828|2
1633342340000|2021-10-04 10:12:20|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1633342360000|2021-10-04 10:12:40|5835|5829|5835.2|5829.2|5835.2|5829.2|5835|5829|0
1633342370000|2021-10-04 10:12:50|||||||||4
1633342380000|2021-10-04 10:13:00|5834.2|5828.2|5833.7|5827.7|5834.2|5828.2|5833.4|5827.4|2
1633342390000|2021-10-04 10:13:10|5833|5827|5830.2|5824.2|5833|5827|5830.2|5824.2|0
1633342400000|2021-10-04 10:13:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|1
1633342420000|2021-10-04 10:13:40|5828.9|5822.9|5828.7|5822.7|5828.9|5822.9|5828.7|5822.7|0
1633342440000|2021-10-04 10:14:00|5829.6|5823.6|5830.2|5824.2|5830.5|5824.5|5829.6|5823.6|11
1633342450000|2021-10-04 10:14:10|5831|5825|5829.9|5823.9|5831|5825|5829.9|5823.9|2
1633342460000|2021-10-04 10:14:20|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|1
1633342500000|2021-10-04 10:15:00|||||||||1
1633342510000|2021-10-04 10:15:10|5830.5|5824.5|5834|5828|5834.5|5828.5|5830.5|5824.5|18
1633342520000|2021-10-04 10:15:20|5833.7|5827.7|5831.7|5825.7|5833.7|5827.7|5831.7|5825.7|1
1633342540000|2021-10-04 10:15:40|5833.8|5827.8|5833.5|5827.5|5833.8|5827.8|5833.5|5827.5|2
1633342550000|2021-10-04 10:15:50|5833.2|5827.2|5833.5|5827.5|5834|5828|5833.2|5827.2|0
1633342560000|2021-10-04 10:16:00|5834.1|5828.1|5834.5|5828.5|5834.5|5828.5|5834.1|5828.1|2
1633342570000|2021-10-04 10:16:10|5834.2|5828.2|5834|5828|5834.2|5828.2|5834|5828|0
1633342580000|2021-10-04 10:16:20|5833.7|5827.7|5834|5828|5834|5828|5832.2|5826.2|0
1633342610000|2021-10-04 10:16:50|||||||||1
1633342640000|2021-10-04 10:17:20|5833.7|5827.7|5833.4|5827.4|5833.7|5827.7|5833.4|5827.4|0
1633342660000|2021-10-04 10:17:40|5833.1|5827.1|5832.9|5826.9|5833.1|5827.1|5832.9|5826.9|0
1633342670000|2021-10-04 10:17:50|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|1
1633342680000|2021-10-04 10:18:00|5833.2|5827.2|5832.9|5826.9|5833.2|5827.2|5832.9|5826.9|0
1633342690000|2021-10-04 10:18:10|5832.6|5826.6|5833.7|5827.7|5833.7|5827.7|5832.6|5826.6|1
1633342700000|2021-10-04 10:18:20|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1633342710000|2021-10-04 10:18:30|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|0
1633342730000|2021-10-04 10:18:50|5834|5828|5834|5828|5834|5828|5834|5828|0
1633342740000|2021-10-04 10:19:00|5833.7|5827.7|5834|5828|5834|5828|5833.5|5827.5|2
1633342750000|2021-10-04 10:19:10|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1633342760000|2021-10-04 10:19:20|5834|5828|5833.2|5827.2|5834|5828|5832.7|5826.7|0
1633342770000|2021-10-04 10:19:30|5832.9|5826.9|5832.2|5826.2|5832.9|5826.9|5832.2|5826.2|0
1633342790000|2021-10-04 10:19:50|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|1
1633342800000|2021-10-04 10:20:00|5832.7|5826.7|5832.4|5826.4|5832.7|5826.7|5832.4|5826.4|0
1633342810000|2021-10-04 10:20:10|||||||||1
1633342820000|2021-10-04 10:20:20|5832.1|5826.1|5831.9|5825.9|5832.1|5826.1|5831.9|5825.9|0
1633342830000|2021-10-04 10:20:30|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633342840000|2021-10-04 10:20:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|4
1633342870000|2021-10-04 10:21:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633342880000|2021-10-04 10:21:20|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1633342890000|2021-10-04 10:21:30|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|0
1633342910000|2021-10-04 10:21:50|5831.6|5825.6|5832.2|5826.2|5832.2|5826.2|5831.4|5825.4|1
1633342920000|2021-10-04 10:22:00|5832.7|5826.7|5832.4|5826.4|5832.7|5826.7|5831.9|5825.9|2
1633342960000|2021-10-04 10:22:40|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|0
1633342980000|2021-10-04 10:23:00|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.4|5825.4|0
1633342990000|2021-10-04 10:23:10|5831.2|5825.2|5829.4|5823.4|5831.2|5825.2|5829.4|5823.4|1
1633343000000|2021-10-04 10:23:20|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|1
1633343040000|2021-10-04 10:24:00|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.2|5821.2|3
1633343060000|2021-10-04 10:24:20|5827.6|5821.6|5828.2|5822.2|5828.2|5822.2|5827.2|5821.2|1
1633343070000|2021-10-04 10:24:30|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|0
1633343100000|2021-10-04 10:25:00|5827.7|5821.7|5826.7|5820.7|5827.7|5821.7|5826.7|5820.7|0
1633343130000|2021-10-04 10:25:30|5827.2|5821.2|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|1
1633343140000|2021-10-04 10:25:40|5825.5|5819.5|5826.2|5820.2|5826.2|5820.2|5825.5|5819.5|0
1633343150000|2021-10-04 10:25:50|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|1
1633343160000|2021-10-04 10:26:00|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1633343170000|2021-10-04 10:26:10|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1633343180000|2021-10-04 10:26:20|5826.2|5820.2|5827.4|5821.4|5827.4|5821.4|5826.2|5820.2|1
1633343210000|2021-10-04 10:26:50|5826.8|5820.8|5827.4|5821.4|5827.4|5821.4|5826.8|5820.8|1
1633343230000|2021-10-04 10:27:10|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|0
1633343250000|2021-10-04 10:27:30|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1633343280000|2021-10-04 10:28:00|5826.8|5820.8|5827.4|5821.4|5827.4|5821.4|5826.8|5820.8|1
1633343320000|2021-10-04 10:28:40|5827.7|5821.7|5828.5|5822.5|5828.5|5822.5|5827.7|5821.7|0
1633343340000|2021-10-04 10:29:00|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1633343350000|2021-10-04 10:29:10|5829|5823|5829|5823|5829|5823|5829|5823|0
1633343360000|2021-10-04 10:29:20|5828.2|5822.2|5829|5823|5829|5823|5828.2|5822.2|1
1633343390000|2021-10-04 10:29:50|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|0
1633343410000|2021-10-04 10:30:10|5827.9|5821.9|5827.7|5821.7|5827.9|5821.9|5827.7|5821.7|0
1633343430000|2021-10-04 10:30:30|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|1
1633343480000|2021-10-04 10:31:20|5828|5822|5827.7|5821.7|5828|5822|5827.7|5821.7|0
1633343510000|2021-10-04 10:31:50|5827.2|5821.2|5827.7|5821.7|5827.7|5821.7|5827.2|5821.2|1
1633343570000|2021-10-04 10:32:50|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1633343580000|2021-10-04 10:33:00|5826.9|5820.9|5826.4|5820.4|5827.4|5821.4|5826.4|5820.4|1
1633343610000|2021-10-04 10:33:30|5826.2|5820.2|5822.7|5816.7|5826.2|5820.2|5821.2|5815.2|5
1633343620000|2021-10-04 10:33:40|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|1
1633343650000|2021-10-04 10:34:10|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1633343660000|2021-10-04 10:34:20|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.5|5815.5|2
1633343670000|2021-10-04 10:34:30|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|2
1633343680000|2021-10-04 10:34:40|5821.2|5815.2|5822.7|5816.7|5822.7|5816.7|5821.2|5815.2|2
1633343690000|2021-10-04 10:34:50|5823|5817|5823.5|5817.5|5823.5|5817.5|5822.7|5816.7|0
1633343710000|2021-10-04 10:35:10|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|0
1633343720000|2021-10-04 10:35:20|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|0
1633343730000|2021-10-04 10:35:30|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|1
1633343740000|2021-10-04 10:35:40|5824|5818|5824|5818|5824|5818|5824|5818|0
1633343760000|2021-10-04 10:36:00|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5822.7|5816.7|2
1633343770000|2021-10-04 10:36:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|1
1633343780000|2021-10-04 10:36:20|5822.4|5816.4|5822.7|5816.7|5823|5817|5822.4|5816.4|0
1633343800000|2021-10-04 10:36:40|5823|5817|5822.7|5816.7|5823|5817|5822.7|5816.7|0
1633343810000|2021-10-04 10:36:50|5822.5|5816.5|5822.7|5816.7|5823|5817|5822.5|5816.5|0
1633343830000|2021-10-04 10:37:10|5823|5817|5822.7|5816.7|5823|5817|5822.7|5816.7|0
1633343840000|2021-10-04 10:37:20|5823|5817|5822.7|5816.7|5823|5817|5822.7|5816.7|1
1633343860000|2021-10-04 10:37:40|5823|5817|5823|5817|5823|5817|5822.7|5816.7|0
1633343870000|2021-10-04 10:37:50|5822.7|5816.7|5823|5817|5823|5817|5822.7|5816.7|0
1633343880000|2021-10-04 10:38:00|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.4|5816.4|1
1633343900000|2021-10-04 10:38:20|5823|5817|5822.7|5816.7|5823|5817|5822.7|5816.7|1
1633343920000|2021-10-04 10:38:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1633343930000|2021-10-04 10:38:50|5822.7|5816.7|5822.2|5816.2|5822.7|5816.7|5822.2|5816.2|1
1633343960000|2021-10-04 10:39:20|5821.4|5815.4|5822.2|5816.2|5822.2|5816.2|5821.4|5815.4|1
1633343970000|2021-10-04 10:39:30|5822.5|5816.5|5823.5|5817.5|5823.5|5817.5|5822.5|5816.5|0
1633343990000|2021-10-04 10:39:50|5823.2|5817.2|5822.2|5816.2|5823.2|5817.2|5822.2|5816.2|0
1633344030000|2021-10-04 10:40:30|5821.6|5815.6|5822.7|5816.7|5822.7|5816.7|5821.6|5815.6|1
1633344040000|2021-10-04 10:40:40|5822.4|5816.4|5822.2|5816.2|5822.4|5816.4|5822.2|5816.2|0
1633344050000|2021-10-04 10:40:50|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1633344060000|2021-10-04 10:41:00|5822|5816|5822.2|5816.2|5822.2|5816.2|5822|5816|0
1633344070000|2021-10-04 10:41:10|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1633344100000|2021-10-04 10:41:40|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1633344130000|2021-10-04 10:42:10|5821.7|5815.7|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|0
1633344140000|2021-10-04 10:42:20|5821|5815|5822.2|5816.2|5822.2|5816.2|5821|5815|1
1633344150000|2021-10-04 10:42:30|5821.7|5815.7|5821.4|5815.4|5822.2|5816.2|5821.4|5815.4|0
1633344160000|2021-10-04 10:42:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1633344170000|2021-10-04 10:42:50|5821.5|5815.5|5821|5815|5822.2|5816.2|5821|5815|0
1633344180000|2021-10-04 10:43:00|5822.2|5816.2|5820.7|5814.7|5822.2|5816.2|5820.7|5814.7|0
1633344190000|2021-10-04 10:43:10|5820.4|5814.4|5822.2|5816.2|5822.2|5816.2|5820.4|5814.4|1
1633344230000|2021-10-04 10:43:50|5821.7|5815.7|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|0
1633344240000|2021-10-04 10:44:00|5822.2|5816.2|5822.2|5816.2|5822.5|5816.5|5822.2|5816.2|0
1633344260000|2021-10-04 10:44:20|5821.6|5815.6|5823.5|5817.5|5823.5|5817.5|5821.6|5815.6|1
1633344270000|2021-10-04 10:44:30|5821.5|5815.5|5820.2|5814.2|5821.5|5815.5|5820.2|5814.2|1
1633344310000|2021-10-04 10:45:10|5819.5|5813.5|5819.2|5813.2|5819.5|5813.5|5819.2|5813.2|1
1633344320000|2021-10-04 10:45:20|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|2
1633344330000|2021-10-04 10:45:30|5819.2|5813.2|5819.5|5813.5|5820.4|5814.4|5819.2|5813.2|15
1633344340000|2021-10-04 10:45:40|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633344350000|2021-10-04 10:45:50|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.5|5813.5|0
1633344400000|2021-10-04 10:46:40|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1633344410000|2021-10-04 10:46:50|5819.4|5813.4|5819.7|5813.7|5819.7|5813.7|5819.4|5813.4|1
1633344420000|2021-10-04 10:47:00|5820.4|5814.4|5820.4|5814.4|5821|5815|5820.4|5814.4|3
1633344450000|2021-10-04 10:47:30|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|0
1633344470000|2021-10-04 10:47:50|5820.1|5814.1|5819.7|5813.7|5820.1|5814.1|5819.7|5813.7|0
1633344480000|2021-10-04 10:48:00|5821|5815|5821|5815|5821|5815|5819.8|5813.8|3
1633344500000|2021-10-04 10:48:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1633344540000|2021-10-04 10:49:00|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|1
1633344550000|2021-10-04 10:49:10|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1633344560000|2021-10-04 10:49:20|5821.2|5815.2|5821|5815|5821.3|5815.3|5821|5815|1
1633344580000|2021-10-04 10:49:40|5821.5|5815.5|5821|5815|5821.5|5815.5|5821|5815|0
1633344600000|2021-10-04 10:50:00|5821.3|5815.3|5822|5816|5822.5|5816.5|5821.3|5815.3|0
1633344610000|2021-10-04 10:50:10|5826.3|5820.3|5824.2|5818.2|5826.5|5820.5|5824.2|5818.2|11
1633344620000|2021-10-04 10:50:20|5824.5|5818.5|5823.2|5817.2|5825|5819|5823.2|5817.2|1
1633344630000|2021-10-04 10:50:30|5823.7|5817.7|5824.5|5818.5|5824.5|5818.5|5823.7|5817.7|0
1633344680000|2021-10-04 10:51:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1633344690000|2021-10-04 10:51:30|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|0
1633344700000|2021-10-04 10:51:40|5824.3|5818.3|5824|5818|5824.5|5818.5|5824|5818|1
1633344710000|2021-10-04 10:51:50|5826|5820|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|3
1633344730000|2021-10-04 10:52:10|5826|5820|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|2
1633344740000|2021-10-04 10:52:20|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|1
1633344750000|2021-10-04 10:52:30|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5825.9|5819.9|0
1633344760000|2021-10-04 10:52:40|5829.7|5823.7|5828.5|5822.5|5829.7|5823.7|5828.5|5822.5|23
1633344770000|2021-10-04 10:52:50|5828|5822|5827|5821|5828|5822|5827|5821|3
1633344780000|2021-10-04 10:53:00|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1633344790000|2021-10-04 10:53:10|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1633344800000|2021-10-04 10:53:20|5829.9|5823.9|5829.8|5823.8|5830.3|5824.3|5829.8|5823.8|37
1633344810000|2021-10-04 10:53:30|5830.1|5824.1|5830.4|5824.4|5830.4|5824.4|5830.1|5824.1|4
1633344820000|2021-10-04 10:53:40|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1633344840000|2021-10-04 10:54:00|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1633344850000|2021-10-04 10:54:10|5831.5|5825.5|5833.1|5827.1|5833.3|5827.3|5831.5|5825.5|5
1633344860000|2021-10-04 10:54:20|5833.3|5827.3|5833.6|5827.6|5834.1|5828.1|5833.3|5827.3|1
1633344870000|2021-10-04 10:54:30|5832.8|5826.8|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|1
1633344880000|2021-10-04 10:54:40|5832.1|5826.1|5831.8|5825.8|5832.1|5826.1|5831.8|5825.8|0
1633344890000|2021-10-04 10:54:50|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1633344900000|2021-10-04 10:55:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1633344920000|2021-10-04 10:55:20|5832.9|5826.9|5831.5|5825.5|5833.1|5827.1|5831.5|5825.5|0
1633344930000|2021-10-04 10:55:30|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|1
1633344960000|2021-10-04 10:56:00|5832.1|5826.1|5831.8|5825.8|5832.1|5826.1|5831.3|5825.3|0
1633344980000|2021-10-04 10:56:20|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1633344990000|2021-10-04 10:56:30|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1633345000000|2021-10-04 10:56:40|5832.6|5826.6|5833.8|5827.8|5834.6|5828.6|5831.8|5825.8|6
1633345010000|2021-10-04 10:56:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1633345020000|2021-10-04 10:57:00|5834.3|5828.3|5831.8|5825.8|5834.3|5828.3|5831.5|5825.5|2
1633345030000|2021-10-04 10:57:10|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1633345040000|2021-10-04 10:57:20|5831.3|5825.3|5831.5|5825.5|5831.5|5825.5|5830.8|5824.8|1
1633345050000|2021-10-04 10:57:30|5831.3|5825.3|5827.6|5821.6|5831.3|5825.3|5827.1|5821.1|6
1633345060000|2021-10-04 10:57:40|5827.8|5821.8|5827.1|5821.1|5827.8|5821.8|5827.1|5821.1|0
1633345070000|2021-10-04 10:57:50|5826.8|5820.8|5827.6|5821.6|5827.6|5821.6|5826.8|5820.8|1
1633345080000|2021-10-04 10:58:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1633345090000|2021-10-04 10:58:10|5826.9|5820.9|5826.1|5820.1|5826.9|5820.9|5825.4|5819.4|2
1633345100000|2021-10-04 10:58:20|5827.1|5821.1|5827.1|5821.1|5827.3|5821.3|5827.1|5821.1|3
1633345110000|2021-10-04 10:58:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1633345140000|2021-10-04 10:59:00|||||||||1
1633345190000|2021-10-04 10:59:50|5827|5821|5827.1|5821.1|5827.3|5821.3|5827|5821|1
1633345200000|2021-10-04 11:00:00|5827.3|5821.3|5827.5|5821.5|5827.5|5821.5|5827.3|5821.3|0
1633345220000|2021-10-04 11:00:20|5827.3|5821.3|5827.8|5821.8|5827.8|5821.8|5827.3|5821.3|1
1633345250000|2021-10-04 11:00:50|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|6
1633345260000|2021-10-04 11:01:00|5828.6|5822.6|5828.3|5822.3|5828.6|5822.6|5828.3|5822.3|0
1633345270000|2021-10-04 11:01:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1633345280000|2021-10-04 11:01:20|5830.2|5824.2|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|6
1633345290000|2021-10-04 11:01:30|5829.3|5823.3|5829.4|5823.4|5829.6|5823.6|5829.3|5823.3|0
1633345300000|2021-10-04 11:01:40|5829.1|5823.1|5828.4|5822.4|5829.1|5823.1|5827.9|5821.9|0
1633345310000|2021-10-04 11:01:50|5828.7|5822.7|5828.4|5822.4|5828.7|5822.7|5828.4|5822.4|0
1633345320000|2021-10-04 11:02:00|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|0
1633345330000|2021-10-04 11:02:10|5828.2|5822.2|5828.4|5822.4|5828.4|5822.4|5827.4|5821.4|0
1633345340000|2021-10-04 11:02:20|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|0
1633345350000|2021-10-04 11:02:30|5827.4|5821.4|5827.1|5821.1|5827.4|5821.4|5827.1|5821.1|0
1633345360000|2021-10-04 11:02:40|5826.4|5820.4|5826.4|5820.4|5826.7|5820.7|5826.4|5820.4|0
1633345380000|2021-10-04 11:03:00|5825.9|5819.9|5825.9|5819.9|5826.4|5820.4|5825.9|5819.9|0
1633345400000|2021-10-04 11:03:20|5825.6|5819.6|5825.9|5819.9|5825.9|5819.9|5825.6|5819.6|0
1633345420000|2021-10-04 11:03:40|5825.6|5819.6|5825.1|5819.1|5825.6|5819.6|5825.1|5819.1|0
1633345430000|2021-10-04 11:03:50|5824.6|5818.6|5825.1|5819.1|5825.1|5819.1|5824.6|5818.6|1
1633345450000|2021-10-04 11:04:10|5824.8|5818.8|5822.9|5816.9|5824.8|5818.8|5822.9|5816.9|0
1633345460000|2021-10-04 11:04:20|5822.6|5816.6|5822.4|5816.4|5822.6|5816.6|5821.8|5815.8|1
1633345470000|2021-10-04 11:04:30|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5821.9|5815.9|1
1633345480000|2021-10-04 11:04:40|5822.4|5816.4|5821.1|5815.1|5822.6|5816.6|5821.1|5815.1|1
1633345500000|2021-10-04 11:05:00|5821.6|5815.6|5819.9|5813.9|5821.6|5815.6|5819.9|5813.9|0
1633345510000|2021-10-04 11:05:10|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|7
1633345520000|2021-10-04 11:05:20|5821.1|5815.1|5819.9|5813.9|5821.1|5815.1|5819.4|5813.4|0
1633345530000|2021-10-04 11:05:30|5819.4|5813.4|5819.6|5813.6|5819.9|5813.9|5819.4|5813.4|0
1633345550000|2021-10-04 11:05:50|5819.9|5813.9|5819.6|5813.6|5819.9|5813.9|5819.6|5813.6|2
1633345560000|2021-10-04 11:06:00|5819.4|5813.4|5819.4|5813.4|5819.9|5813.9|5819.4|5813.4|0
1633345570000|2021-10-04 11:06:10|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|2
1633345590000|2021-10-04 11:06:30|5818.4|5812.4|5818.9|5812.9|5819.4|5813.4|5818.4|5812.4|1
1633345600000|2021-10-04 11:06:40|5818.6|5812.6|5818.4|5812.4|5818.6|5812.6|5818.4|5812.4|0
1633345610000|2021-10-04 11:06:50|5818.9|5812.9|5819.9|5813.9|5820.6|5814.6|5818.9|5812.9|5
1633345620000|2021-10-04 11:07:00|5819.6|5813.6|5821.1|5815.1|5821.1|5815.1|5819.6|5813.6|0
1633345630000|2021-10-04 11:07:10|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633345640000|2021-10-04 11:07:20|5821.1|5815.1|5820.9|5814.9|5821.1|5815.1|5820.9|5814.9|0
1633345650000|2021-10-04 11:07:30|5821.1|5815.1|5820.9|5814.9|5821.1|5815.1|5820.9|5814.9|0
1633345670000|2021-10-04 11:07:50|5820.4|5814.4|5819.1|5813.1|5820.4|5814.4|5819.1|5813.1|2
1633345730000|2021-10-04 11:08:50|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|1
1633345740000|2021-10-04 11:09:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1633345760000|2021-10-04 11:09:20|5819.4|5813.4|5819.6|5813.6|5819.6|5813.6|5818.4|5812.4|1
1633345790000|2021-10-04 11:09:50|5820.1|5814.1|5821.1|5815.1|5821.1|5815.1|5820.1|5814.1|0
1633345810000|2021-10-04 11:10:10|5819.9|5813.9|5819.1|5813.1|5819.9|5813.9|5819.1|5813.1|0
1633345820000|2021-10-04 11:10:20|5818.9|5812.9|5820.1|5814.1|5820.6|5814.6|5818.9|5812.9|3
1633345830000|2021-10-04 11:10:30|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1633345840000|2021-10-04 11:10:40|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1633345860000|2021-10-04 11:11:00|5819.6|5813.6|5820.1|5814.1|5821.6|5815.6|5819.6|5813.6|0
1633345870000|2021-10-04 11:11:10|5819.6|5813.6|5819.6|5813.6|5820.4|5814.4|5819.6|5813.6|1
1633345880000|2021-10-04 11:11:20|5819.4|5813.4|5820.1|5814.1|5820.4|5814.4|5819.4|5813.4|1
1633345900000|2021-10-04 11:11:40|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1633345930000|2021-10-04 11:12:10|||||||||1
1633345940000|2021-10-04 11:12:20|5820.4|5814.4|5820.6|5814.6|5820.6|5814.6|5820.4|5814.4|1
1633345950000|2021-10-04 11:12:30|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1633345970000|2021-10-04 11:12:50|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|0
1633345980000|2021-10-04 11:13:00|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5819.9|5813.9|0
1633346030000|2021-10-04 11:13:50|5819.9|5813.9|5819.1|5813.1|5819.9|5813.9|5819.1|5813.1|3
1633346040000|2021-10-04 11:14:00|5819.9|5813.9|5820.6|5814.6|5821.1|5815.1|5819.9|5813.9|1
1633346050000|2021-10-04 11:14:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1633346060000|2021-10-04 11:14:20|5820.6|5814.6|5822.1|5816.1|5822.1|5816.1|5820.6|5814.6|0
1633346070000|2021-10-04 11:14:30|5821.9|5815.9|5821.4|5815.4|5821.9|5815.9|5821.4|5815.4|0
1633346100000|2021-10-04 11:15:00|5821.6|5815.6|5821.6|5815.6|5821.9|5815.9|5821.4|5815.4|17
1633346110000|2021-10-04 11:15:10|5821.4|5815.4|5821.4|5815.4|5821.6|5815.6|5821.4|5815.4|0
1633346120000|2021-10-04 11:15:20|5820.9|5814.9|5821.4|5815.4|5821.4|5815.4|5820.9|5814.9|1
1633346150000|2021-10-04 11:15:50|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1633346170000|2021-10-04 11:16:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1633346190000|2021-10-04 11:16:30|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|0
1633346200000|2021-10-04 11:16:40|5821.1|5815.1|5820.9|5814.9|5821.1|5815.1|5820.1|5814.1|1
1633346210000|2021-10-04 11:16:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1633346220000|2021-10-04 11:17:00|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|0
1633346250000|2021-10-04 11:17:30|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.6|5814.6|0
1633346270000|2021-10-04 11:17:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1633346320000|2021-10-04 11:18:40|5820.4|5814.4|5820.6|5814.6|5820.6|5814.6|5820.4|5814.4|0
1633346330000|2021-10-04 11:18:50|5820.4|5814.4|5820.1|5814.1|5820.4|5814.4|5820.1|5814.1|0
1633346340000|2021-10-04 11:19:00|5820.4|5814.4|5821.1|5815.1|5821.1|5815.1|5820.4|5814.4|0
1633346370000|2021-10-04 11:19:30|5820.9|5814.9|5821.1|5815.1|5821.1|5815.1|5820.6|5814.6|3
1633346400000|2021-10-04 11:20:00|5821.6|5815.6|5821.4|5815.4|5821.9|5815.9|5821.4|5815.4|0
1633346420000|2021-10-04 11:20:20|5821.6|5815.6|5821.9|5815.9|5821.9|5815.9|5821.6|5815.6|0
1633346430000|2021-10-04 11:20:30|5822.4|5816.4|5823.9|5817.9|5824.9|5818.9|5822.4|5816.4|6
1633346450000|2021-10-04 11:20:50|||||||||1
1633346470000|2021-10-04 11:21:10|5824.4|5818.4|5824.4|5818.4|5824.6|5818.6|5824.1|5818.1|2
1633346480000|2021-10-04 11:21:20|5824.6|5818.6|5824.4|5818.4|5824.6|5818.6|5824.4|5818.4|0
1633346490000|2021-10-04 11:21:30|5824.6|5818.6|5824.4|5818.4|5824.6|5818.6|5824.4|5818.4|1
1633346500000|2021-10-04 11:21:40|||||||||10
1633346510000|2021-10-04 11:21:50|5824.6|5818.6|5824.6|5818.6|5824.9|5818.9|5824.6|5818.6|0
1633346520000|2021-10-04 11:22:00|5824.4|5818.4|5824.6|5818.6|5825.5|5819.5|5824.4|5818.4|2
1633346540000|2021-10-04 11:22:20|5824.9|5818.9|5827.9|5821.9|5827.9|5821.9|5824.6|5818.6|11
1633346550000|2021-10-04 11:22:30|5828.1|5822.1|5828.9|5822.9|5828.9|5822.9|5828.1|5822.1|0
1633346580000|2021-10-04 11:23:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|1
1633346590000|2021-10-04 11:23:10|5827.9|5821.9|5827.1|5821.1|5827.9|5821.9|5826.9|5820.9|0
1633346600000|2021-10-04 11:23:20|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|0
1633346620000|2021-10-04 11:23:40|5827.7|5821.7|5827.9|5821.9|5827.9|5821.9|5826.9|5820.9|4
1633346630000|2021-10-04 11:23:50|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|4
1633346640000|2021-10-04 11:24:00|5828.1|5822.1|5828.4|5822.4|5828.4|5822.4|5827.9|5821.9|0
1633346650000|2021-10-04 11:24:10|5829.4|5823.4|5830.4|5824.4|5830.4|5824.4|5828.9|5822.9|5
1633346670000|2021-10-04 11:24:30|5830.6|5824.6|5830.9|5824.9|5831.9|5825.9|5830.4|5824.4|3
1633346680000|2021-10-04 11:24:40|5831.4|5825.4|5831.6|5825.6|5833.1|5827.1|5831.4|5825.4|6
1633346690000|2021-10-04 11:24:50|5831.9|5825.9|5831.1|5825.1|5831.9|5825.9|5831.1|5825.1|1
1633346700000|2021-10-04 11:25:00|5830.6|5824.6|5829.9|5823.9|5830.6|5824.6|5829.6|5823.6|1
1633346730000|2021-10-04 11:25:30|5831.4|5825.4|5831.9|5825.9|5832.1|5826.1|5831.4|5825.4|4
1633346740000|2021-10-04 11:25:40|5830.9|5824.9|5831.6|5825.6|5831.6|5825.6|5830.4|5824.4|0
1633346760000|2021-10-04 11:26:00|5831.1|5825.1|5830.9|5824.9|5831.1|5825.1|5830.9|5824.9|0
1633346770000|2021-10-04 11:26:10|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1633346780000|2021-10-04 11:26:20|5831.6|5825.6|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|1
1633346790000|2021-10-04 11:26:30|5831.6|5825.6|5831.4|5825.4|5831.6|5825.6|5831.1|5825.1|0
1633346800000|2021-10-04 11:26:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1633346820000|2021-10-04 11:27:00|5830.1|5824.1|5829.6|5823.6|5830.4|5824.4|5829.6|5823.6|2
1633346830000|2021-10-04 11:27:10|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|1
1633346840000|2021-10-04 11:27:20|5830.1|5824.1|5830.9|5824.9|5830.9|5824.9|5830.1|5824.1|0
1633346850000|2021-10-04 11:27:30|5831.6|5825.6|5830.6|5824.6|5831.6|5825.6|5830.6|5824.6|0
1633346860000|2021-10-04 11:27:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1633346870000|2021-10-04 11:27:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1633346890000|2021-10-04 11:28:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1633346900000|2021-10-04 11:28:20|5832.1|5826.1|5832.9|5826.9|5832.9|5826.9|5832.1|5826.1|0
1633346910000|2021-10-04 11:28:30|5833.1|5827.1|5832.9|5826.9|5833.1|5827.1|5832.9|5826.9|1
1633346920000|2021-10-04 11:28:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|3
1633346940000|2021-10-04 11:29:00|5833.1|5827.1|5833.1|5827.1|5835.4|5829.4|5832.9|5826.9|6
1633346950000|2021-10-04 11:29:10|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.6|5825.6|2
1633346960000|2021-10-04 11:29:20|5832.6|5826.6|5832.9|5826.9|5833.6|5827.6|5832.6|5826.6|3
1633346970000|2021-10-04 11:29:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|3
1633346980000|2021-10-04 11:29:40|5832.6|5826.6|5832.9|5826.9|5833.9|5827.9|5832.1|5826.1|1
1633346990000|2021-10-04 11:29:50|5833.1|5827.1|5833.6|5827.6|5833.9|5827.9|5833.1|5827.1|1
1633347000000|2021-10-04 11:30:00|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5832.1|5826.1|5
1633347030000|2021-10-04 11:30:30|5834.1|5828.1|5833.4|5827.4|5834.4|5828.4|5833.4|5827.4|0
1633347040000|2021-10-04 11:30:40|5833.6|5827.6|5833.9|5827.9|5834.1|5828.1|5833.6|5827.6|0
1633347060000|2021-10-04 11:31:00|5835.1|5829.1|5833.4|5827.4|5835.1|5829.1|5833.4|5827.4|2
1633347070000|2021-10-04 11:31:10|5835.1|5829.1|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|4
1633347080000|2021-10-04 11:31:20|5835.1|5829.1|5835.4|5829.4|5835.4|5829.4|5835.1|5829.1|0
1633347090000|2021-10-04 11:31:30|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5834.1|5828.1|0
1633347100000|2021-10-04 11:31:40|5834.9|5828.9|5834.9|5828.9|5835.4|5829.4|5834.6|5828.6|0
1633347110000|2021-10-04 11:31:50|5835.1|5829.1|5837.6|5831.6|5837.6|5831.6|5835.1|5829.1|6
1633347120000|2021-10-04 11:32:00|5837.1|5831.1|5838.9|5832.9|5839.3|5833.3|5837.1|5831.1|16
1633347130000|2021-10-04 11:32:10|5838.6|5832.6|5839.1|5833.1|5839.1|5833.1|5838.6|5832.6|0
1633347140000|2021-10-04 11:32:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1633347160000|2021-10-04 11:32:40|5839.6|5833.6|5839.9|5833.9|5840.6|5834.6|5839.4|5833.4|0
1633347170000|2021-10-04 11:32:50|5840.1|5834.1|5840.6|5834.6|5840.6|5834.6|5840.1|5834.1|0
1633347180000|2021-10-04 11:33:00|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|0
1633347190000|2021-10-04 11:33:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1633347200000|2021-10-04 11:33:20|5840.9|5834.9|5841.6|5835.6|5841.6|5835.6|5840.9|5834.9|0
1633347210000|2021-10-04 11:33:30|5841.1|5835.1|5841.1|5835.1|5841.4|5835.4|5841.1|5835.1|0
1633347220000|2021-10-04 11:33:40|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|2
1633347230000|2021-10-04 11:33:50|5842.9|5836.9|5842.1|5836.1|5842.9|5836.9|5842.1|5836.1|1
1633347240000|2021-10-04 11:34:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1633347250000|2021-10-04 11:34:10|5842.1|5836.1|5842.4|5836.4|5842.4|5836.4|5842.1|5836.1|1
1633347280000|2021-10-04 11:34:40|5842.9|5836.9|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|0
1633347290000|2021-10-04 11:34:50|5843.1|5837.1|5843.9|5837.9|5843.9|5837.9|5843.1|5837.1|1
1633347300000|2021-10-04 11:35:00|5843.6|5837.6|5843.9|5837.9|5843.9|5837.9|5843.6|5837.6|3
1633347310000|2021-10-04 11:35:10|5843.6|5837.6|5844.4|5838.4|5844.4|5838.4|5843.6|5837.6|1
1633347320000|2021-10-04 11:35:20|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|2
1633347330000|2021-10-04 11:35:30|5843.9|5837.9|5845.9|5839.9|5845.9|5839.9|5843.9|5837.9|2
1633347340000|2021-10-04 11:35:40|5845.6|5839.6|5845.6|5839.6|5845.9|5839.9|5845.6|5839.6|0
1633347350000|2021-10-04 11:35:50|5844.9|5838.9|5844.6|5838.6|5845.7|5839.7|5844.6|5838.6|1
1633347360000|2021-10-04 11:36:00|5844.9|5838.9|5844.6|5838.6|5845.1|5839.1|5844.1|5838.1|1
1633347370000|2021-10-04 11:36:10|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.6|5837.6|2
1633347380000|2021-10-04 11:36:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1633347390000|2021-10-04 11:36:30|5843.4|5837.4|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|0
1633347410000|2021-10-04 11:36:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1633347420000|2021-10-04 11:37:00|5843.9|5837.9|5843.6|5837.6|5843.9|5837.9|5843.6|5837.6|0
1633347450000|2021-10-04 11:37:30|5843.1|5837.1|5841.9|5835.9|5843.1|5837.1|5841.6|5835.6|1
1633347460000|2021-10-04 11:37:40|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5841.9|5835.9|0
1633347500000|2021-10-04 11:38:20|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1633347560000|2021-10-04 11:39:20|5843.1|5837.1|5844.6|5838.6|5844.9|5838.9|5843.1|5837.1|1
1633347570000|2021-10-04 11:39:30|5845.1|5839.1|5845.1|5839.1|5846.4|5840.4|5845.1|5839.1|0
1633347580000|2021-10-04 11:39:40|5844.9|5838.9|5843.6|5837.6|5844.9|5838.9|5843.6|5837.6|0
1633347590000|2021-10-04 11:39:50|5843.9|5837.9|5845.4|5839.4|5845.4|5839.4|5843.9|5837.9|0
1633347600000|2021-10-04 11:40:00|5845.1|5839.1|5845.4|5839.4|5845.4|5839.4|5844.9|5838.9|0
1633347610000|2021-10-04 11:40:10|5846.4|5840.4|5846.9|5840.9|5846.9|5840.9|5846.4|5840.4|1
1633347650000|2021-10-04 11:40:50|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|1
1633347660000|2021-10-04 11:41:00|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1633347670000|2021-10-04 11:41:10|5846.6|5840.6|5845.9|5839.9|5846.6|5840.6|5845.4|5839.4|1
1633347680000|2021-10-04 11:41:20|5845.6|5839.6|5845.9|5839.9|5845.9|5839.9|5845.6|5839.6|0
1633347690000|2021-10-04 11:41:30|5845.6|5839.6|5844.9|5838.9|5845.6|5839.6|5844.9|5838.9|0
1633347700000|2021-10-04 11:41:40|||||||||1
1633347710000|2021-10-04 11:41:50|||||||||2
1633347720000|2021-10-04 11:42:00|||||||||1
1633347730000|2021-10-04 11:42:10|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.4|5838.4|0
1633347740000|2021-10-04 11:42:20|||||||||42
1633347750000|2021-10-04 11:42:30|5844.4|5838.4|5844.1|5838.1|5844.4|5838.4|5844.1|5838.1|0
1633347760000|2021-10-04 11:42:40|5842.4|5836.4|5840.9|5834.9|5842.4|5836.4|5840.9|5834.9|2
1633347770000|2021-10-04 11:42:50|5840.6|5834.6|5839.6|5833.6|5840.6|5834.6|5839.6|5833.6|0
1633347780000|2021-10-04 11:43:00|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1633347820000|2021-10-04 11:43:40|5839.6|5833.6|5839.4|5833.4|5839.6|5833.6|5839.4|5833.4|0
1633347830000|2021-10-04 11:43:50|5838.8|5832.8|5837.6|5831.6|5838.8|5832.8|5837.1|5831.1|2
1633347840000|2021-10-04 11:44:00|5838.6|5832.6|5838.4|5832.4|5838.6|5832.6|5838.4|5832.4|0
1633347850000|2021-10-04 11:44:10|||||||||1
1633347860000|2021-10-04 11:44:20|5838.6|5832.6|5838.4|5832.4|5838.6|5832.6|5838.4|5832.4|0
1633347870000|2021-10-04 11:44:30|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1633347890000|2021-10-04 11:44:50|5838.9|5832.9|5839.1|5833.1|5839.1|5833.1|5838.9|5832.9|0
1633347900000|2021-10-04 11:45:00|5838.6|5832.6|5837.1|5831.1|5838.6|5832.6|5837.1|5831.1|0
1633347910000|2021-10-04 11:45:10|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|1
1633347930000|2021-10-04 11:45:30|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1633347950000|2021-10-04 11:45:50|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.4|5831.4|0
1633347980000|2021-10-04 11:46:20|5838.2|5832.2|5838.6|5832.6|5838.6|5832.6|5838.2|5832.2|0
1633347990000|2021-10-04 11:46:30|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1633348000000|2021-10-04 11:46:40|5839.4|5833.4|5839.6|5833.6|5839.6|5833.6|5839.4|5833.4|0
1633348050000|2021-10-04 11:47:30|5840.1|5834.1|5839.9|5833.9|5840.1|5834.1|5839.9|5833.9|0
1633348060000|2021-10-04 11:47:40|5840.4|5834.4|5839.6|5833.6|5840.6|5834.6|5839.6|5833.6|1
1633348090000|2021-10-04 11:48:10|5839.9|5833.9|5840.4|5834.4|5840.4|5834.4|5839.9|5833.9|0
1633348100000|2021-10-04 11:48:20|5840.6|5834.6|5839.1|5833.1|5841.1|5835.1|5839.1|5833.1|3
1633348120000|2021-10-04 11:48:40|||||||||1
1633348130000|2021-10-04 11:48:50|5839.4|5833.4|5839.6|5833.6|5839.6|5833.6|5839.4|5833.4|0
1633348140000|2021-10-04 11:49:00|5840.9|5834.9|5839.1|5833.1|5840.9|5834.9|5838.6|5832.6|4
1633348150000|2021-10-04 11:49:10|5839.6|5833.6|5838.6|5832.6|5839.6|5833.6|5838.6|5832.6|1
1633348160000|2021-10-04 11:49:20|5838.9|5832.9|5835.1|5829.1|5838.9|5832.9|5835.1|5829.1|5
1633348190000|2021-10-04 11:49:50|5834.6|5828.6|5834.6|5828.6|5834.7|5828.7|5833.9|5827.9|2
1633348200000|2021-10-04 11:50:00|5833.6|5827.6|5834.6|5828.6|5834.6|5828.6|5833.6|5827.6|1
1633348220000|2021-10-04 11:50:20|5834.4|5828.4|5834.9|5828.9|5835.1|5829.1|5834.4|5828.4|9
1633348230000|2021-10-04 11:50:30|5834.6|5828.6|5835.1|5829.1|5835.4|5829.4|5834.6|5828.6|0
1633348240000|2021-10-04 11:50:40|5835.4|5829.4|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1633348260000|2021-10-04 11:51:00|5836.4|5830.4|5836.4|5830.4|5836.6|5830.6|5836.1|5830.1|1
1633348270000|2021-10-04 11:51:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5835.9|5829.9|0
1633348280000|2021-10-04 11:51:20|5836.6|5830.6|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1633348290000|2021-10-04 11:51:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1633348310000|2021-10-04 11:51:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|4
1633348320000|2021-10-04 11:52:00|5836.6|5830.6|5838.1|5832.1|5838.1|5832.1|5836.6|5830.6|15
1633348340000|2021-10-04 11:52:20|5837.9|5831.9|5837.6|5831.6|5838.6|5832.6|5837.6|5831.6|3
1633348370000|2021-10-04 11:52:50|5838.1|5832.1|5838.9|5832.9|5838.9|5832.9|5838.1|5832.1|6
1633348380000|2021-10-04 11:53:00|5838.6|5832.6|5838.9|5832.9|5838.9|5832.9|5838.6|5832.6|0
1633348390000|2021-10-04 11:53:10|5834.9|5828.9|5835.6|5829.6|5836.1|5830.1|5834.9|5828.9|22
1633348410000|2021-10-04 11:53:30|5835.4|5829.4|5836.6|5830.6|5836.6|5830.6|5835.4|5829.4|35
1633348420000|2021-10-04 11:53:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|2
1633348430000|2021-10-04 11:53:50|||||||||11
1633348440000|2021-10-04 11:54:00|5837.9|5831.9|5838.4|5832.4|5838.4|5832.4|5837.9|5831.9|0
1633348450000|2021-10-04 11:54:10|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|1
1633348460000|2021-10-04 11:54:20|5839.5|5833.5|5839.4|5833.4|5839.9|5833.9|5839.4|5833.4|1
1633348470000|2021-10-04 11:54:30|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|9
1633348500000|2021-10-04 11:55:00|5841.1|5835.1|5840.9|5834.9|5841.1|5835.1|5840.9|5834.9|10
1633348520000|2021-10-04 11:55:20|5841.6|5835.6|5841.4|5835.4|5841.6|5835.6|5841.4|5835.4|2
1633348530000|2021-10-04 11:55:30|5841.1|5835.1|5841.4|5835.4|5841.4|5835.4|5841.1|5835.1|1
1633348550000|2021-10-04 11:55:50|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|1
1633348560000|2021-10-04 11:56:00|5841.9|5835.9|5841.4|5835.4|5841.9|5835.9|5841.4|5835.4|7
1633348570000|2021-10-04 11:56:10|5841.6|5835.6|5842.4|5836.4|5842.4|5836.4|5841.6|5835.6|0
1633348580000|2021-10-04 11:56:20|5841.9|5835.9|5841.6|5835.6|5841.9|5835.9|5841.6|5835.6|1
1633348620000|2021-10-04 11:57:00|5842.1|5836.1|5841.1|5835.1|5842.1|5836.1|5840.9|5834.9|10
1633348640000|2021-10-04 11:57:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1633348650000|2021-10-04 11:57:30|5841.1|5835.1|5840.9|5834.9|5841.1|5835.1|5840.9|5834.9|0
1633348660000|2021-10-04 11:57:40|5841.1|5835.1|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|0
1633348670000|2021-10-04 11:57:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|1
1633348680000|2021-10-04 11:58:00|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1633348690000|2021-10-04 11:58:10|5841.7|5835.7|5841.9|5835.9|5842.9|5836.9|5841.7|5835.7|2
1633348700000|2021-10-04 11:58:20|5842.1|5836.1|5842.4|5836.4|5842.7|5836.7|5842.1|5836.1|2
1633348770000|2021-10-04 11:59:30|5841.6|5835.6|5840.9|5834.9|5841.6|5835.6|5840.9|5834.9|2
1633348780000|2021-10-04 11:59:40|5840.6|5834.6|5839.4|5833.4|5840.6|5834.6|5839.4|5833.4|4
1633348800000|2021-10-04 12:00:00|5840|5834|5840.7|5834.7|5840.7|5834.7|5840|5834|3
1633348810000|2021-10-04 12:00:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|1
1633348840000|2021-10-04 12:00:40|5841.6|5835.6|5842.4|5836.4|5842.4|5836.4|5841.6|5835.6|0
1633348850000|2021-10-04 12:00:50|5842.9|5836.9|5842.7|5836.7|5842.9|5836.9|5842.7|5836.7|1
1633348860000|2021-10-04 12:01:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|1
1633348870000|2021-10-04 12:01:10|5842.1|5836.1|5841.9|5835.9|5842.1|5836.1|5841.9|5835.9|0
1633348880000|2021-10-04 12:01:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5
1633348890000|2021-10-04 12:01:30|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|1
1633348900000|2021-10-04 12:01:40|5840.9|5834.9|5840.6|5834.6|5840.9|5834.9|5840.6|5834.6|0
1633348910000|2021-10-04 12:01:50|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|27
1633348980000|2021-10-04 12:03:00|5840.9|5834.9|5840.4|5834.4|5841.1|5835.1|5840.4|5834.4|0
1633348990000|2021-10-04 12:03:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5840.9|5834.9|0
1633349000000|2021-10-04 12:03:20|5841.1|5835.1|5841.2|5835.2|5841.2|5835.2|5840.9|5834.9|0
1633349010000|2021-10-04 12:03:30|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|0
1633349020000|2021-10-04 12:03:40|5841.1|5835.1|5840.9|5834.9|5841.2|5835.2|5840.9|5834.9|0
1633349030000|2021-10-04 12:03:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|6
1633349040000|2021-10-04 12:04:00|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.9|5833.9|0
1633349060000|2021-10-04 12:04:20|5838.9|5832.9|5834.9|5828.9|5839.1|5833.1|5834.9|5828.9|9
1633349070000|2021-10-04 12:04:30|5834.6|5828.6|5831.4|5825.4|5834.9|5828.9|5831.4|5825.4|17
1633349080000|2021-10-04 12:04:40|5830.6|5824.6|5830.1|5824.1|5831.4|5825.4|5830.1|5824.1|0
1633349090000|2021-10-04 12:04:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.6|5824.6|1
1633349100000|2021-10-04 12:05:00|5831.6|5825.6|5831.9|5825.9|5831.9|5825.9|5831.6|5825.6|0
1633349110000|2021-10-04 12:05:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633349120000|2021-10-04 12:05:20|5830.9|5824.9|5828.9|5822.9|5830.9|5824.9|5828.9|5822.9|4
1633349130000|2021-10-04 12:05:30|5829.4|5823.4|5829.9|5823.9|5830.9|5824.9|5828.9|5822.9|6
1633349140000|2021-10-04 12:05:40|5829.1|5823.1|5824.9|5818.9|5829.1|5823.1|5824.1|5818.1|5
1633349160000|2021-10-04 12:06:00|||||||||1
1633349170000|2021-10-04 12:06:10|5825.6|5819.6|5825.4|5819.4|5825.6|5819.6|5825.4|5819.4|0
1633349190000|2021-10-04 12:06:30|5824.6|5818.6|5823.4|5817.4|5824.9|5818.9|5823.4|5817.4|4
1633349200000|2021-10-04 12:06:40|5823.9|5817.9|5823.4|5817.4|5823.9|5817.9|5823.4|5817.4|0
1633349220000|2021-10-04 12:07:00|5823.8|5817.8|5826.4|5820.4|5827.9|5821.9|5823.8|5817.8|17
1633349230000|2021-10-04 12:07:10|5826.9|5820.9|5830.1|5824.1|5830.1|5824.1|5826.4|5820.4|7
1633349240000|2021-10-04 12:07:20|5829.6|5823.6|5829.4|5823.4|5830.4|5824.4|5829.4|5823.4|3
1633349250000|2021-10-04 12:07:30|5829.7|5823.7|5828.6|5822.6|5829.7|5823.7|5828.4|5822.4|2
1633349270000|2021-10-04 12:07:50|5828.8|5822.8|5830.4|5824.4|5830.4|5824.4|5828.8|5822.8|1
1633349280000|2021-10-04 12:08:00|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1633349300000|2021-10-04 12:08:20|5831.4|5825.4|5832.4|5826.4|5832.4|5826.4|5831.4|5825.4|1
1633349310000|2021-10-04 12:08:30|5832.1|5826.1|5830.9|5824.9|5832.4|5826.4|5830.9|5824.9|2
1633349320000|2021-10-04 12:08:40|||||||||19
1633349340000|2021-10-04 12:09:00|5831.6|5825.6|5834.1|5828.1|5835.9|5829.9|5831.6|5825.6|9
1633349350000|2021-10-04 12:09:10|5834.6|5828.6|5835.7|5829.7|5835.7|5829.7|5834.4|5828.4|4
1633349360000|2021-10-04 12:09:20|5835.4|5829.4|5835.4|5829.4|5835.9|5829.9|5834.4|5828.4|1
1633349370000|2021-10-04 12:09:30|5837.4|5831.4|5835.7|5829.7|5837.4|5831.4|5835.7|5829.7|12
1633349380000|2021-10-04 12:09:40|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1633349390000|2021-10-04 12:09:50|5836.9|5830.9|5837.4|5831.4|5837.4|5831.4|5836.9|5830.9|0
1633349400000|2021-10-04 12:10:00|5837.2|5831.2|5836.4|5830.4|5837.2|5831.2|5836.4|5830.4|0
1633349420000|2021-10-04 12:10:20|5836.7|5830.7|5836.9|5830.9|5837.7|5831.7|5836.7|5830.7|3
1633349430000|2021-10-04 12:10:30|5837.2|5831.2|5838.4|5832.4|5839.4|5833.4|5837.2|5831.2|1
1633349440000|2021-10-04 12:10:40|5837.9|5831.9|5836.9|5830.9|5837.9|5831.9|5836.9|5830.9|2
1633349450000|2021-10-04 12:10:50|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1633349460000|2021-10-04 12:11:00|5837.2|5831.2|5838.2|5832.2|5838.2|5832.2|5837.2|5831.2|0
1633349470000|2021-10-04 12:11:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|1
1633349480000|2021-10-04 12:11:20|5835.9|5829.9|5836.6|5830.6|5837.4|5831.4|5835.9|5829.9|1
1633349490000|2021-10-04 12:11:30|5836.9|5830.9|5837.4|5831.4|5837.7|5831.7|5836.9|5830.9|1
1633349500000|2021-10-04 12:11:40|5837.7|5831.7|5837.9|5831.9|5837.9|5831.9|5837.7|5831.7|0
1633349510000|2021-10-04 12:11:50|5837.6|5831.6|5837.4|5831.4|5837.6|5831.6|5837.4|5831.4|1
1633349520000|2021-10-04 12:12:00|5837.9|5831.9|5838.9|5832.9|5838.9|5832.9|5837.9|5831.9|1
1633349540000|2021-10-04 12:12:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1633349570000|2021-10-04 12:12:50|5838.9|5832.9|5838.4|5832.4|5838.9|5832.9|5838.4|5832.4|0
1633349580000|2021-10-04 12:13:00|5840.2|5834.2|5838.7|5832.7|5840.4|5834.4|5837.1|5831.1|9
1633349590000|2021-10-04 12:13:10|5839|5833|5839.4|5833.4|5839.4|5833.4|5839|5833|0
1633349600000|2021-10-04 12:13:20|5840.1|5834.1|5840.1|5834.1|5840.4|5834.4|5840.1|5834.1|0
1633349610000|2021-10-04 12:13:30|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.1|5833.1|0
1633349620000|2021-10-04 12:13:40|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|1
1633349630000|2021-10-04 12:13:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|1
1633349640000|2021-10-04 12:14:00|5839.7|5833.7|5838.1|5832.1|5839.7|5833.7|5838.1|5832.1|1
1633349650000|2021-10-04 12:14:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1633349670000|2021-10-04 12:14:30|5838.1|5832.1|5838.9|5832.9|5838.9|5832.9|5838.1|5832.1|0
1633349680000|2021-10-04 12:14:40|5839.1|5833.1|5838.6|5832.6|5839.1|5833.1|5838.6|5832.6|0
1633349700000|2021-10-04 12:15:00|5838.1|5832.1|5835.9|5829.9|5838.1|5832.1|5835.9|5829.9|2
1633349710000|2021-10-04 12:15:10|5836.1|5830.1|5837.4|5831.4|5837.4|5831.4|5836.1|5830.1|0
1633349720000|2021-10-04 12:15:20|5837.1|5831.1|5837.2|5831.2|5837.2|5831.2|5836.9|5830.9|0
1633349730000|2021-10-04 12:15:30|5836.9|5830.9|5837.5|5831.5|5837.5|5831.5|5836.9|5830.9|0
1633349740000|2021-10-04 12:15:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1633349760000|2021-10-04 12:16:00|5838.1|5832.1|5837.4|5831.4|5838.1|5832.1|5837.4|5831.4|1
1633349770000|2021-10-04 12:16:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|2
1633349780000|2021-10-04 12:16:20|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1633349790000|2021-10-04 12:16:30|5836.1|5830.1|5835.4|5829.4|5836.1|5830.1|5835.4|5829.4|0
1633349800000|2021-10-04 12:16:40|5835.7|5829.7|5835.9|5829.9|5835.9|5829.9|5835.7|5829.7|0
1633349810000|2021-10-04 12:16:50|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1633349820000|2021-10-04 12:17:00|5835.2|5829.2|5834.9|5828.9|5835.2|5829.2|5834.9|5828.9|1
1633349830000|2021-10-04 12:17:10|5834.4|5828.4|5832.6|5826.6|5834.4|5828.4|5832.6|5826.6|0
1633349840000|2021-10-04 12:17:20|5833.5|5827.5|5831.2|5825.2|5833.5|5827.5|5830.6|5824.6|1
1633349850000|2021-10-04 12:17:30|5832.1|5826.1|5831.6|5825.6|5832.9|5826.9|5831.4|5825.4|2
1633349860000|2021-10-04 12:17:40|5831.4|5825.4|5830.9|5824.9|5831.6|5825.6|5830.6|5824.6|1
1633349880000|2021-10-04 12:18:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1633349890000|2021-10-04 12:18:10|5833.6|5827.6|5830.6|5824.6|5833.6|5827.6|5830.6|5824.6|9
1633349900000|2021-10-04 12:18:20|5830.9|5824.9|5834.1|5828.1|5834.1|5828.1|5830.6|5824.6|6
1633349910000|2021-10-04 12:18:30|5832.9|5826.9|5834.4|5828.4|5834.4|5828.4|5832.9|5826.9|30
1633349920000|2021-10-04 12:18:40|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|1
1633349940000|2021-10-04 12:19:00|5836|5830|5835.4|5829.4|5836|5830|5834.7|5828.7|1
1633349950000|2021-10-04 12:19:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1633349960000|2021-10-04 12:19:20|||||||||1
1633349970000|2021-10-04 12:19:30|5836.7|5830.7|5836.7|5830.7|5837.3|5831.3|5836.7|5830.7|3
1633349980000|2021-10-04 12:19:40|5837|5831|5837.7|5831.7|5837.7|5831.7|5837|5831|0
1633349990000|2021-10-04 12:19:50|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1633350000000|2021-10-04 12:20:00|5836.4|5830.4|5836.2|5830.2|5836.4|5830.4|5836.2|5830.2|0
1633350010000|2021-10-04 12:20:10|5835.9|5829.9|5835.6|5829.6|5835.9|5829.9|5835.6|5829.6|0
1633350020000|2021-10-04 12:20:20|5835.4|5829.4|5834.4|5828.4|5835.5|5829.5|5834.4|5828.4|2
1633350030000|2021-10-04 12:20:30|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1633350040000|2021-10-04 12:20:40|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.2|5829.2|0
1633350050000|2021-10-04 12:20:50|5838.4|5832.4|5839.7|5833.7|5839.7|5833.7|5838.4|5832.4|8
1633350060000|2021-10-04 12:21:00|5839.9|5833.9|5835.6|5829.6|5839.9|5833.9|5835.6|5829.6|1
1633350070000|2021-10-04 12:21:10|5835.4|5829.4|5837.4|5831.4|5837.4|5831.4|5835.4|5829.4|0
1633350080000|2021-10-04 12:21:20|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|1
1633350100000|2021-10-04 12:21:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1633350110000|2021-10-04 12:21:50|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|1
1633350120000|2021-10-04 12:22:00|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5836.9|5830.9|0
1633350130000|2021-10-04 12:22:10|5837.1|5831.1|5837.2|5831.2|5837.2|5831.2|5836.9|5830.9|0
1633350140000|2021-10-04 12:22:20|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|0
1633350160000|2021-10-04 12:22:40|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1633350170000|2021-10-04 12:22:50|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5
1633350180000|2021-10-04 12:23:00|5835.4|5829.4|5834.1|5828.1|5835.4|5829.4|5834.1|5828.1|1
1633350190000|2021-10-04 12:23:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1633350210000|2021-10-04 12:23:30|5834.2|5828.2|5833.4|5827.4|5834.2|5828.2|5833.4|5827.4|2
1633350240000|2021-10-04 12:24:00|5833.2|5827.2|5832.1|5826.1|5833.2|5827.2|5832.1|5826.1|1
1633350250000|2021-10-04 12:24:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1633350260000|2021-10-04 12:24:20|5832.7|5826.7|5832.9|5826.9|5832.9|5826.9|5832.4|5826.4|0
1633350270000|2021-10-04 12:24:30|5833.1|5827.1|5833.9|5827.9|5833.9|5827.9|5833.1|5827.1|1
1633350290000|2021-10-04 12:24:50|5834.2|5828.2|5834.9|5828.9|5834.9|5828.9|5834.2|5828.2|0
1633350300000|2021-10-04 12:25:00|5835.2|5829.2|5836.9|5830.9|5837.2|5831.2|5834.9|5828.9|0
1633350320000|2021-10-04 12:25:20|5834.9|5828.9|5835.2|5829.2|5835.4|5829.4|5834.9|5828.9|2
1633350330000|2021-10-04 12:25:30|5835.9|5829.9|5834.9|5828.9|5835.9|5829.9|5834.9|5828.9|0
1633350350000|2021-10-04 12:25:50|5835.5|5829.5|5834.9|5828.9|5835.5|5829.5|5834.6|5828.6|1
1633350390000|2021-10-04 12:26:30|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1633350400000|2021-10-04 12:26:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|0
1633350410000|2021-10-04 12:26:50|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|1
1633350420000|2021-10-04 12:27:00|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1633350430000|2021-10-04 12:27:10|5834.9|5828.9|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|0
1633350440000|2021-10-04 12:27:20|5834.9|5828.9|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|0
1633350450000|2021-10-04 12:27:30|||||||||1
1633350460000|2021-10-04 12:27:40|5838.4|5832.4|5839.6|5833.6|5839.6|5833.6|5838.4|5832.4|2
1633350470000|2021-10-04 12:27:50|5839.9|5833.9|5839.2|5833.2|5839.9|5833.9|5839.2|5833.2|1
1633350480000|2021-10-04 12:28:00|5838.9|5832.9|5840.5|5834.5|5840.7|5834.7|5838.9|5832.9|14
1633350490000|2021-10-04 12:28:10|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1633350500000|2021-10-04 12:28:20|5841|5835|5841.2|5835.2|5841.2|5835.2|5841|5835|0
1633350510000|2021-10-04 12:28:30|5840.9|5834.9|5839.7|5833.7|5840.9|5834.9|5839.7|5833.7|2
1633350530000|2021-10-04 12:28:50|5840|5834|5840.2|5834.2|5840.2|5834.2|5840|5834|0
1633350540000|2021-10-04 12:29:00|5839.7|5833.7|5837.4|5831.4|5839.7|5833.7|5836.9|5830.9|2
1633350550000|2021-10-04 12:29:10|5837.7|5831.7|5838.4|5832.4|5838.4|5832.4|5837.7|5831.7|0
1633350560000|2021-10-04 12:29:20|5838.7|5832.7|5839.7|5833.7|5840.2|5834.2|5838.7|5832.7|1
1633350570000|2021-10-04 12:29:30|5840.2|5834.2|5839.7|5833.7|5840.4|5834.4|5838.2|5832.2|8
1633350580000|2021-10-04 12:29:40|5840|5834|5840|5834|5840|5834|5840|5834|0
1633350590000|2021-10-04 12:29:50|5839.9|5833.9|5840.2|5834.2|5840.2|5834.2|5839.2|5833.2|3
1633350600000|2021-10-04 12:30:00|5840.1|5834.1|5836.4|5830.4|5840.1|5834.1|5836.4|5830.4|2
1633350620000|2021-10-04 12:30:20|5837.2|5831.2|5836.1|5830.1|5837.2|5831.2|5836.1|5830.1|1
1633350630000|2021-10-04 12:30:30|5835.1|5829.1|5834.7|5828.7|5835.1|5829.1|5834.7|5828.7|0
1633350650000|2021-10-04 12:30:50|5835.3|5829.3|5833.4|5827.4|5835.3|5829.3|5833.1|5827.1|2
1633350660000|2021-10-04 12:31:00|5833.1|5827.1|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|6
1633350670000|2021-10-04 12:31:10|5832.4|5826.4|5833.1|5827.1|5833.4|5827.4|5832.4|5826.4|1
1633350680000|2021-10-04 12:31:20|5833.4|5827.4|5833.7|5827.7|5833.7|5827.7|5833.1|5827.1|0
1633350690000|2021-10-04 12:31:30|5833.4|5827.4|5833.7|5827.7|5833.7|5827.7|5833.4|5827.4|0
1633350700000|2021-10-04 12:31:40|5833.1|5827.1|5832.6|5826.6|5833.7|5827.7|5832.2|5826.2|1
1633350710000|2021-10-04 12:31:50|5833.1|5827.1|5831.4|5825.4|5833.4|5827.4|5831.4|5825.4|3
1633350720000|2021-10-04 12:32:00|5831.7|5825.7|5832.7|5826.7|5832.9|5826.9|5831.7|5825.7|2
1633350730000|2021-10-04 12:32:10|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.4|5826.4|0
1633350740000|2021-10-04 12:32:20|5832.4|5826.4|5832.7|5826.7|5833.3|5827.3|5831.9|5825.9|1
1633350750000|2021-10-04 12:32:30|5832.9|5826.9|5832.7|5826.7|5832.9|5826.9|5832.4|5826.4|0
1633350760000|2021-10-04 12:32:40|5832.6|5826.6|5832.9|5826.9|5832.9|5826.9|5832.4|5826.4|0
1633350830000|2021-10-04 12:33:50|||||||||1
1633350850000|2021-10-04 12:34:10|5833.2|5827.2|5833.4|5827.4|5833.4|5827.4|5833.2|5827.2|0
1633350860000|2021-10-04 12:34:20|5833.7|5827.7|5833.9|5827.9|5833.9|5827.9|5833.7|5827.7|0
1633350870000|2021-10-04 12:34:30|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|1
1633350890000|2021-10-04 12:34:50|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5834.4|5828.4|4
1633350900000|2021-10-04 12:35:00|5834.6|5828.6|5839.2|5833.2|5839.2|5833.2|5834.4|5828.4|8
1633350910000|2021-10-04 12:35:10|5839.7|5833.7|5840|5834|5840|5834|5839.7|5833.7|17
1633350920000|2021-10-04 12:35:20|5840.2|5834.2|5840.4|5834.4|5840.4|5834.4|5840.2|5834.2|0
1633350930000|2021-10-04 12:35:30|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1633350940000|2021-10-04 12:35:40|5840.4|5834.4|5839.4|5833.4|5840.4|5834.4|5839.4|5833.4|6
1633350950000|2021-10-04 12:35:50|5839.2|5833.2|5842.4|5836.4|5842.9|5836.9|5837.7|5831.7|14
1633350960000|2021-10-04 12:36:00|5842.6|5836.6|5848.7|5842.7|5849.4|5843.4|5842.6|5836.6|15
1633350970000|2021-10-04 12:36:10|||||||||6
1633350980000|2021-10-04 12:36:20|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1633350990000|2021-10-04 12:36:30|5848.7|5842.7|5849.2|5843.2|5849.2|5843.2|5848.7|5842.7|1
1633351000000|2021-10-04 12:36:40|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1633351010000|2021-10-04 12:36:50|5849.3|5843.3|5849.2|5843.2|5849.5|5843.5|5848.7|5842.7|2
1633351020000|2021-10-04 12:37:00|5848.6|5842.6|5848.4|5842.4|5849.2|5843.2|5848.4|5842.4|1
1633351040000|2021-10-04 12:37:20|5848.9|5842.9|5850.7|5844.7|5851.7|5845.7|5848.9|5842.9|3
1633351050000|2021-10-04 12:37:30|5851|5845|5850.9|5844.9|5851.2|5845.2|5850.9|5844.9|0
1633351060000|2021-10-04 12:37:40|5855.4|5849.4|5855.2|5849.2|5856.7|5850.7|5855.2|5849.2|10
1633351070000|2021-10-04 12:37:50|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|19
1633351080000|2021-10-04 12:38:00|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5853.9|5847.9|7
1633351090000|2021-10-04 12:38:10|5855|5849|5856.7|5850.7|5856.7|5850.7|5854.7|5848.7|7
1633351100000|2021-10-04 12:38:20|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|1
1633351110000|2021-10-04 12:38:30|5857.9|5851.9|5857.4|5851.4|5857.9|5851.9|5857.4|5851.4|6
1633351120000|2021-10-04 12:38:40|5857.9|5851.9|5857.4|5851.4|5857.9|5851.9|5857.4|5851.4|2
1633351130000|2021-10-04 12:38:50|5857.2|5851.2|5858.9|5852.9|5858.9|5852.9|5857.2|5851.2|8
1633351140000|2021-10-04 12:39:00|5859.7|5853.7|5857.7|5851.7|5861.7|5855.7|5857.4|5851.4|12
1633351150000|2021-10-04 12:39:10|5857.9|5851.9|5856.7|5850.7|5858.2|5852.2|5856.7|5850.7|4
1633351160000|2021-10-04 12:39:20|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|7
1633351170000|2021-10-04 12:39:30|5857|5851|5856.8|5850.8|5857.4|5851.4|5856.8|5850.8|8
1633351180000|2021-10-04 12:39:40|||||||||1
1633351190000|2021-10-04 12:39:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1633351200000|2021-10-04 12:40:00|5856.8|5850.8|5856.5|5850.5|5858.2|5852.2|5856.5|5850.5|25
1633351210000|2021-10-04 12:40:10|||||||||1
1633351220000|2021-10-04 12:40:20|5857.5|5851.5|5857|5851|5857.5|5851.5|5856.5|5850.5|12
1633351230000|2021-10-04 12:40:30|5857.3|5851.3|5857.8|5851.8|5858|5852|5857.3|5851.3|3
1633351240000|2021-10-04 12:40:40|5858|5852|5859.8|5853.8|5860|5854|5858|5852|4
1633351250000|2021-10-04 12:40:50|5859.3|5853.3|5859.8|5853.8|5860|5854|5858.8|5852.8|4
1633351260000|2021-10-04 12:41:00|5860.3|5854.3|5859.8|5853.8|5860.5|5854.5|5859.8|5853.8|0
1633351270000|2021-10-04 12:41:10|5860|5854|5860.5|5854.5|5860.5|5854.5|5860|5854|0
1633351280000|2021-10-04 12:41:20|||||||||1
1633351290000|2021-10-04 12:41:30|5861|5855|5863.8|5857.8|5864|5858|5860.8|5854.8|14
1633351300000|2021-10-04 12:41:40|5864.3|5858.3|5865.8|5859.8|5866|5860|5864.3|5858.3|104
1633351310000|2021-10-04 12:41:50|5866.3|5860.3|5865|5859|5866.3|5860.3|5865|5859|15
1633351320000|2021-10-04 12:42:00|5865.4|5859.4|5866.2|5860.2|5866.2|5860.2|5864.7|5858.7|84
1633351330000|2021-10-04 12:42:10|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|1
1633351340000|2021-10-04 12:42:20|5865.3|5859.3|5865.9|5859.9|5866.4|5860.4|5865.3|5859.3|1
1633351350000|2021-10-04 12:42:30|5865.6|5859.6|5865.4|5859.4|5865.6|5859.6|5865.4|5859.4|0
1633351360000|2021-10-04 12:42:40|5864.9|5858.9|5864.2|5858.2|5864.9|5858.9|5864.2|5858.2|4
1633351380000|2021-10-04 12:43:00|5864.5|5858.5|5863.7|5857.7|5864.7|5858.7|5863.7|5857.7|9
1633351390000|2021-10-04 12:43:10|5864.4|5858.4|5865.9|5859.9|5865.9|5859.9|5864.4|5858.4|2
1633351400000|2021-10-04 12:43:20|5865.7|5859.7|5865.7|5859.7|5866.2|5860.2|5865.7|5859.7|6
1633351410000|2021-10-04 12:43:30|5865.4|5859.4|5865.7|5859.7|5865.7|5859.7|5865.4|5859.4|0
1633351420000|2021-10-04 12:43:40|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|1
1633351430000|2021-10-04 12:43:50|5865.4|5859.4|5864.9|5858.9|5865.4|5859.4|5864.9|5858.9|3
1633351440000|2021-10-04 12:44:00|5864.8|5858.8|5863.9|5857.9|5864.8|5858.8|5863.5|5857.5|2
1633351450000|2021-10-04 12:44:10|5863.7|5857.7|5863.9|5857.9|5865.7|5859.7|5863.7|5857.7|9
1633351460000|2021-10-04 12:44:20|5864.2|5858.2|5863.9|5857.9|5864.2|5858.2|5863.9|5857.9|1
1633351470000|2021-10-04 12:44:30|5864.9|5858.9|5863.9|5857.9|5864.9|5858.9|5863.9|5857.9|2
1633351480000|2021-10-04 12:44:40|5864.2|5858.2|5863.9|5857.9|5864.2|5858.2|5863.9|5857.9|7
1633351490000|2021-10-04 12:44:50|5862.7|5856.7|5864|5858|5864.2|5858.2|5862.7|5856.7|17
1633354200000|2021-10-04 13:30:00|5864.7|5858.7|5895.9|5889.9|5895.9|5889.9|5862.9|5856.9|526
1633354210000|2021-10-04 13:30:10|5895.7|5889.7|5897.7|5891.7|5901.9|5895.9|5889.4|5883.4|150
1633354220000|2021-10-04 13:30:20|5898.2|5892.2|5892.3|5886.3|5903.9|5897.9|5890.8|5884.8|123
1633354230000|2021-10-04 13:30:30|5892.6|5886.6|5895.9|5889.9|5899.1|5893.1|5890|5884|81
1633354240000|2021-10-04 13:30:40|5896.4|5890.4|5890.1|5884.1|5897.9|5891.9|5887.1|5881.1|21
1633354250000|2021-10-04 13:30:50|5891.1|5885.1|5890.6|5884.6|5891.6|5885.6|5885.1|5879.1|59
1633354260000|2021-10-04 13:31:00|5892.1|5886.1|5887.1|5881.1|5892.1|5886.1|5885.6|5879.6|15
1633354270000|2021-10-04 13:31:10|5887.4|5881.4|5889.6|5883.6|5891.3|5885.3|5887.4|5881.4|16
1633354280000|2021-10-04 13:31:20|5889.1|5883.1|5878.1|5872.1|5889.8|5883.8|5877.6|5871.6|33
1633354290000|2021-10-04 13:31:30|5877.6|5871.6|5885.1|5879.1|5885.1|5879.1|5875.1|5869.1|14
1633354300000|2021-10-04 13:31:40|5885.6|5879.6|5889.6|5883.6|5891.4|5885.4|5885.6|5879.6|47
1633354310000|2021-10-04 13:31:50|5889.1|5883.1|5892.1|5886.1|5893.9|5887.9|5889.1|5883.1|15
1633354320000|2021-10-04 13:32:00|5891.9|5885.9|5890.4|5884.4|5893.1|5887.1|5889.1|5883.1|33
1633354330000|2021-10-04 13:32:10|5891.6|5885.6|5892.6|5886.6|5893.9|5887.9|5890.9|5884.9|30
1633354340000|2021-10-04 13:32:20|5892.1|5886.1|5890.4|5884.4|5892.1|5886.1|5890.4|5884.4|11
1633354350000|2021-10-04 13:32:30|5890.9|5884.9|5889.1|5883.1|5890.9|5884.9|5888.3|5882.3|23
1633354360000|2021-10-04 13:32:40|5889.9|5883.9|5888.6|5882.6|5889.9|5883.9|5888.1|5882.1|5
1633354370000|2021-10-04 13:32:50|5888.3|5882.3|5888.4|5882.4|5889.9|5883.9|5888.3|5882.3|15
1633354380000|2021-10-04 13:33:00|5891.1|5885.1|5892.6|5886.6|5892.6|5886.6|5889.8|5883.8|29
1633354390000|2021-10-04 13:33:10|5892.3|5886.3|5890.1|5884.1|5893.6|5887.6|5889.4|5883.4|84
1633354400000|2021-10-04 13:33:20|5889.5|5883.5|5890.6|5884.6|5891.4|5885.4|5882.3|5876.3|55
1633354410000|2021-10-04 13:33:30|5891.1|5885.1|5889.4|5883.4|5891.1|5885.1|5885.3|5879.3|20
1633354420000|2021-10-04 13:33:40|5889.1|5883.1|5894.4|5888.4|5894.4|5888.4|5888.6|5882.6|37
1633354430000|2021-10-04 13:33:50|5893.9|5887.9|5896.6|5890.6|5896.9|5890.9|5893.9|5887.9|63
1633354440000|2021-10-04 13:34:00|5895.6|5889.6|5896.6|5890.6|5896.6|5890.6|5894.1|5888.1|29
1633354450000|2021-10-04 13:34:10|5896.1|5890.1|5895.6|5889.6|5897.1|5891.1|5895.6|5889.6|12
1633354460000|2021-10-04 13:34:20|5895.4|5889.4|5893.1|5887.1|5895.4|5889.4|5891.6|5885.6|20
1633354470000|2021-10-04 13:34:30|5893.6|5887.6|5895.6|5889.6|5895.9|5889.9|5893.6|5887.6|47
1633354480000|2021-10-04 13:34:40|5895.8|5889.8|5894.5|5888.5|5895.8|5889.8|5893|5887|268
1633354490000|2021-10-04 13:34:50|5895|5889|5895|5889|5895.3|5889.3|5893.8|5887.8|27
1633354500000|2021-10-04 13:35:00|5894.3|5888.3|5894.8|5888.8|5895.8|5889.8|5893.5|5887.5|42
1633354510000|2021-10-04 13:35:10|5893.8|5887.8|5890.8|5884.8|5893.8|5887.8|5889|5883|34
1633354520000|2021-10-04 13:35:20|5890.5|5884.5|5885.3|5879.3|5890.8|5884.8|5885.3|5879.3|20
1633354530000|2021-10-04 13:35:30|5885.6|5879.6|5884.3|5878.3|5885.8|5879.8|5884|5878|11
1633354540000|2021-10-04 13:35:40|5883.5|5877.5|5884.8|5878.8|5884.8|5878.8|5883.5|5877.5|9
1633354550000|2021-10-04 13:35:50|5885.3|5879.3|5882.8|5876.8|5885.3|5879.3|5882.5|5876.5|15
1633354560000|2021-10-04 13:36:00|5883|5877|5891.2|5885.2|5891.7|5885.7|5882.8|5876.8|29
1633354570000|2021-10-04 13:36:10|5890.9|5884.9|5888.4|5882.4|5891.7|5885.7|5888.4|5882.4|11
1633354580000|2021-10-04 13:36:20|5888.2|5882.2|5888.9|5882.9|5889.7|5883.7|5886.7|5880.7|28
1633354590000|2021-10-04 13:36:30|5889.4|5883.4|5888.4|5882.4|5889.4|5883.4|5888.4|5882.4|0
1633354600000|2021-10-04 13:36:40|5887.1|5881.1|5889.4|5883.4|5889.4|5883.4|5887.1|5881.1|15
1633354610000|2021-10-04 13:36:50|5889.1|5883.1|5888.9|5882.9|5889.4|5883.4|5888.1|5882.1|12
1633354620000|2021-10-04 13:37:00|5889.1|5883.1|5889.7|5883.7|5890.2|5884.2|5888.9|5882.9|11
1633354630000|2021-10-04 13:37:10|5890|5884|5886.4|5880.4|5890.2|5884.2|5886.4|5880.4|36
1633354640000|2021-10-04 13:37:20|5884.9|5878.9|5881.4|5875.4|5885.2|5879.2|5880.9|5874.9|36
1633354650000|2021-10-04 13:37:30|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.2|5875.2|7
1633354660000|2021-10-04 13:37:40|5882|5876|5883.2|5877.2|5884.3|5878.3|5881.4|5875.4|18
1633354670000|2021-10-04 13:37:50|5883.5|5877.5|5891.2|5885.2|5891.7|5885.7|5883.5|5877.5|56
1633354680000|2021-10-04 13:38:00|5891|5885|5891.7|5885.7|5892.4|5886.4|5891|5885|16
1633354690000|2021-10-04 13:38:10|5891.2|5885.2|5891.7|5885.7|5892.2|5886.2|5891.2|5885.2|6
1633354700000|2021-10-04 13:38:20|5892|5886|5892.4|5886.4|5892.4|5886.4|5892|5886|9
1633354710000|2021-10-04 13:38:30|5893|5887|5889|5883|5893|5887|5887.7|5881.7|19
1633354720000|2021-10-04 13:38:40|5889.2|5883.2|5888.2|5882.2|5891|5885|5888.2|5882.2|27
1633354730000|2021-10-04 13:38:50|5886.5|5880.5|5887.3|5881.3|5887.7|5881.7|5885.7|5879.7|30
1633354740000|2021-10-04 13:39:00|5887|5881|5888|5882|5889.2|5883.2|5886.8|5880.8|13
1633354750000|2021-10-04 13:39:10|5887.8|5881.8|5888.8|5882.8|5889|5883|5885|5879|10
1633354760000|2021-10-04 13:39:20|5890.5|5884.5|5889.4|5883.4|5890.7|5884.7|5888.2|5882.2|10
1633354770000|2021-10-04 13:39:30|5889.2|5883.2|5890.8|5884.8|5891|5885|5888.3|5882.3|12
1633354780000|2021-10-04 13:39:40|5890.9|5884.9|5892|5886|5892|5886|5888.7|5882.7|9
1633354790000|2021-10-04 13:39:50|5892.4|5886.4|5892.6|5886.6|5894|5888|5892.4|5886.4|526
1633354800000|2021-10-04 13:40:00|5892.8|5886.8|5896.4|5890.4|5896.6|5890.6|5891.1|5885.1|33
1633354810000|2021-10-04 13:40:10|5896.1|5890.1|5897.6|5891.6|5900.4|5894.4|5895.4|5889.4|37
1633354820000|2021-10-04 13:40:20|5897.8|5891.8|5897.4|5891.4|5899.4|5893.4|5897.4|5891.4|8
1633354830000|2021-10-04 13:40:30|5897.6|5891.6|5897.8|5891.8|5897.8|5891.8|5897.6|5891.6|10
1633354840000|2021-10-04 13:40:40|5898.3|5892.3|5898.6|5892.6|5900.6|5894.6|5897.8|5891.8|20
1633354850000|2021-10-04 13:40:50|5898.1|5892.1|5898.6|5892.6|5898.8|5892.8|5897.6|5891.6|10
1633354860000|2021-10-04 13:41:00|5897.8|5891.8|5903.6|5897.6|5904.6|5898.6|5897.8|5891.8|20
1633354870000|2021-10-04 13:41:10|5905.1|5899.1|5904.2|5898.2|5905.1|5899.1|5903.1|5897.1|48
1633354880000|2021-10-04 13:41:20|5907.9|5901.9|5912.2|5906.2|5912.7|5906.7|5907.9|5901.9|49
1633354890000|2021-10-04 13:41:30|5911.9|5905.9|5912.2|5906.2|5913.2|5907.2|5910.7|5904.7|23
1633354900000|2021-10-04 13:41:40|5912.5|5906.5|5911.9|5905.9|5913|5907|5911.4|5905.4|37
1633354910000|2021-10-04 13:41:50|5912.2|5906.2|5912.2|5906.2|5912.5|5906.5|5911.9|5905.9|5
1633354920000|2021-10-04 13:42:00|5912.7|5906.7|5912.4|5906.4|5913.3|5907.3|5911.9|5905.9|53
1633354930000|2021-10-04 13:42:10|5912.7|5906.7|5912.8|5906.8|5913.8|5907.8|5911.4|5905.4|55
1633354940000|2021-10-04 13:42:20|5912.5|5906.5|5912|5906|5912.5|5906.5|5909.5|5903.5|25
1633354950000|2021-10-04 13:42:30|5912.5|5906.5|5910.4|5904.4|5912.5|5906.5|5909.2|5903.2|39
1633354960000|2021-10-04 13:42:40|5909.4|5903.4|5904.4|5898.4|5909.7|5903.7|5904.4|5898.4|31
1633354970000|2021-10-04 13:42:50|5906.2|5900.2|5905.2|5899.2|5906.2|5900.2|5904.9|5898.9|7
1633354980000|2021-10-04 13:43:00|5905.7|5899.7|5908.4|5902.4|5908.9|5902.9|5905.2|5899.2|12
1633354990000|2021-10-04 13:43:10|5908.1|5902.1|5906.2|5900.2|5909.2|5903.2|5905.9|5899.9|7
1633355000000|2021-10-04 13:43:20|5906.4|5900.4|5905.2|5899.2|5907.4|5901.4|5905.2|5899.2|13
1633355010000|2021-10-04 13:43:30|5905.4|5899.4|5906.1|5900.1|5907.2|5901.2|5905.4|5899.4|10
1633355020000|2021-10-04 13:43:40|5905.7|5899.7|5908.2|5902.2|5909.4|5903.4|5905.7|5899.7|20
1633355030000|2021-10-04 13:43:50|5909.5|5903.5|5907.9|5901.9|5910.2|5904.2|5907.5|5901.5|30
1633355040000|2021-10-04 13:44:00|5908.4|5902.4|5904.8|5898.8|5908.4|5902.4|5903.7|5897.7|43
1633355050000|2021-10-04 13:44:10|5904|5898|5903|5897|5904|5898|5900.5|5894.5|23
1633355060000|2021-10-04 13:44:20|5902.5|5896.5|5903.5|5897.5|5903.5|5897.5|5901.5|5895.5|27
1633355070000|2021-10-04 13:44:30|5903|5897|5905|5899|5905|5899|5903|5897|10
1633355080000|2021-10-04 13:44:40|5903.5|5897.5|5904.8|5898.8|5905|5899|5903.5|5897.5|5
1633355090000|2021-10-04 13:44:50|5904.6|5898.6|5904|5898|5904.6|5898.6|5903|5897|9
1633355100000|2021-10-04 13:45:00|5905|5899|5910.5|5904.5|5910.5|5904.5|5904|5898|32
1633355110000|2021-10-04 13:45:10|5910|5904|5913|5907|5914.2|5908.2|5910|5904|26
1633355120000|2021-10-04 13:45:20|5913.5|5907.5|5915.5|5909.5|5915.8|5909.8|5912.5|5906.5|118
1633355130000|2021-10-04 13:45:30|5915|5909|5922.4|5916.4|5922.4|5916.4|5915|5909|44
1633355140000|2021-10-04 13:45:40|5922.6|5916.6|5921.4|5915.4|5922.9|5916.9|5920.1|5914.1|28
1633355150000|2021-10-04 13:45:50|5922.9|5916.9|5928.6|5922.6|5928.6|5922.6|5921.4|5915.4|123
1633355160000|2021-10-04 13:46:00|5928.4|5922.4|5927.6|5921.6|5928.4|5922.4|5925.6|5919.6|80
1633355170000|2021-10-04 13:46:10|5927.4|5921.4|5929.1|5923.1|5930.1|5924.1|5927.4|5921.4|60
1633355180000|2021-10-04 13:46:20|5928.6|5922.6|5928.6|5922.6|5930.1|5924.1|5928.6|5922.6|27
1633355190000|2021-10-04 13:46:30|5928.8|5922.8|5927.6|5921.6|5929.9|5923.9|5927.1|5921.1|27
1633355200000|2021-10-04 13:46:40|5927.1|5921.1|5926.1|5920.1|5927.1|5921.1|5926.1|5920.1|9
1633355210000|2021-10-04 13:46:50|5927.1|5921.1|5926.6|5920.6|5927.1|5921.1|5924.3|5918.3|24
1633355220000|2021-10-04 13:47:00|5926.1|5920.1|5924.6|5918.6|5926.4|5920.4|5920.1|5914.1|15
1633355230000|2021-10-04 13:47:10|5925.1|5919.1|5921.1|5915.1|5925.1|5919.1|5921.1|5915.1|7
1633355240000|2021-10-04 13:47:20|5921.4|5915.4|5922.1|5916.1|5922.6|5916.6|5921.4|5915.4|8
1633355250000|2021-10-04 13:47:30|5921.8|5915.8|5918.6|5912.6|5921.8|5915.8|5917.5|5911.5|14
1633355260000|2021-10-04 13:47:40|5919.1|5913.1|5919.6|5913.6|5920.4|5914.4|5919.1|5913.1|11
1633355270000|2021-10-04 13:47:50|5919.1|5913.1|5919.6|5913.6|5920.6|5914.6|5916.6|5910.6|20
1633355280000|2021-10-04 13:48:00|5918.8|5912.8|5918.1|5912.1|5920.6|5914.6|5917.6|5911.6|21
1633355290000|2021-10-04 13:48:10|5917.4|5911.4|5918.1|5912.1|5918.4|5912.4|5916.8|5910.8|30
1633355300000|2021-10-04 13:48:20|5918.8|5912.8|5917.6|5911.6|5920.1|5914.1|5917.6|5911.6|30
1633355310000|2021-10-04 13:48:30|5917.3|5911.3|5919.6|5913.6|5922.9|5916.9|5917.1|5911.1|20
1633355320000|2021-10-04 13:48:40|5920.2|5914.2|5922.4|5916.4|5923.8|5917.8|5920.2|5914.2|10
1633355330000|2021-10-04 13:48:50|5922.6|5916.6|5921.4|5915.4|5922.6|5916.6|5920.4|5914.4|8
1633355340000|2021-10-04 13:49:00|5921.9|5915.9|5922.1|5916.1|5923.4|5917.4|5921.6|5915.6|12
1633355350000|2021-10-04 13:49:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.1|5915.1|8
1633355360000|2021-10-04 13:49:20|5921.4|5915.4|5923.4|5917.4|5925.4|5919.4|5920.4|5914.4|17
1633355370000|2021-10-04 13:49:30|5922.4|5916.4|5923.1|5917.1|5924.6|5918.6|5922.4|5916.4|8
1633355380000|2021-10-04 13:49:40|5922.8|5916.8|5922.1|5916.1|5923.6|5917.6|5922.1|5916.1|78
1633355390000|2021-10-04 13:49:50|5922.7|5916.7|5923.6|5917.6|5924.6|5918.6|5922.1|5916.1|14
1633355400000|2021-10-04 13:50:00|5921.4|5915.4|5916.6|5910.6|5921.6|5915.6|5914.3|5908.3|31
1633355410000|2021-10-04 13:50:10|5917.1|5911.1|5919.4|5913.4|5919.4|5913.4|5916.8|5910.8|18
1633355420000|2021-10-04 13:50:20|5919.9|5913.9|5917.4|5911.4|5919.9|5913.9|5915.6|5909.6|27
1633355430000|2021-10-04 13:50:30|5917.9|5911.9|5923.6|5917.6|5924.9|5918.9|5917.9|5911.9|20
1633355440000|2021-10-04 13:50:40|5923.9|5917.9|5929.4|5923.4|5929.4|5923.4|5923.6|5917.6|14
1633355450000|2021-10-04 13:50:50|5928.9|5922.9|5932.2|5926.2|5932.4|5926.4|5928.6|5922.6|13
1633355460000|2021-10-04 13:51:00|5931.6|5925.6|5937.6|5931.6|5938.9|5932.9|5931.6|5925.6|305
1633355470000|2021-10-04 13:51:10|5938.1|5932.1|5932.8|5926.8|5938.1|5932.1|5932.1|5926.1|156
1633355480000|2021-10-04 13:51:20|5932.5|5926.5|5931.8|5925.8|5932.5|5926.5|5931.3|5925.3|15
1633355490000|2021-10-04 13:51:30|5932.1|5926.1|5933|5927|5933|5927|5931.3|5925.3|39
1633355500000|2021-10-04 13:51:40|5933.3|5927.3|5927.8|5921.8|5933.3|5927.3|5927.3|5921.3|38
1633355510000|2021-10-04 13:51:50|5928|5922|5929|5923|5929.3|5923.3|5924.8|5918.8|8
1633355520000|2021-10-04 13:52:00|5928.8|5922.8|5933|5927|5933|5927|5928|5922|42
1633355530000|2021-10-04 13:52:10|5933.2|5927.2|5931.8|5925.8|5933.8|5927.8|5931.3|5925.3|50
1633355540000|2021-10-04 13:52:20|5931|5925|5931|5925|5932.8|5926.8|5930.8|5924.8|7
1633355550000|2021-10-04 13:52:30|5927.2|5921.2|5927|5921|5928.5|5922.5|5927|5921|22
1633355560000|2021-10-04 13:52:40|5926.7|5920.7|5928.8|5922.8|5928.8|5922.8|5926.5|5920.5|5
1633355570000|2021-10-04 13:52:50|5927|5921|5925.5|5919.5|5927|5921|5924.8|5918.8|26
1633355580000|2021-10-04 13:53:00|5925.8|5919.8|5926.5|5920.5|5926.8|5920.8|5924.7|5918.7|13
1633355590000|2021-10-04 13:53:10|5925.3|5919.3|5924.2|5918.2|5925.8|5919.8|5924.2|5918.2|9
1633355600000|2021-10-04 13:53:20|5925.8|5919.8|5927.8|5921.8|5928|5922|5925.8|5919.8|7
1633355610000|2021-10-04 13:53:30|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925|5919|9
1633355620000|2021-10-04 13:53:40|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.5|5918.5|5
1633355630000|2021-10-04 13:53:50|5925.8|5919.8|5925.5|5919.5|5926.6|5920.6|5925.3|5919.3|12
1633355640000|2021-10-04 13:54:00|5925.8|5919.8|5924.8|5918.8|5926.3|5920.3|5924.3|5918.3|24
1633355650000|2021-10-04 13:54:10|5924.5|5918.5|5924.8|5918.8|5924.8|5918.8|5924.5|5918.5|49
1633355660000|2021-10-04 13:54:20|5924.5|5918.5|5921.8|5915.8|5924.8|5918.8|5920.8|5914.8|22
1633355670000|2021-10-04 13:54:30|5921|5915|5924.6|5918.6|5924.6|5918.6|5921|5915|10
1633355680000|2021-10-04 13:54:40|5924.8|5918.8|5925.3|5919.3|5925.3|5919.3|5924.2|5918.2|14
1633355690000|2021-10-04 13:54:50|5926.8|5920.8|5922.3|5916.3|5927.8|5921.8|5922.3|5916.3|20
1633355700000|2021-10-04 13:55:00|5924.8|5918.8|5931.5|5925.5|5932.3|5926.3|5924.8|5918.8|24
1633355710000|2021-10-04 13:55:10|5931.8|5925.8|5931.8|5925.8|5933.3|5927.3|5930.5|5924.5|9
1633355720000|2021-10-04 13:55:20|5932.8|5926.8|5927.3|5921.3|5932.8|5926.8|5927.3|5921.3|12
1633355730000|2021-10-04 13:55:30|5927.8|5921.8|5931.4|5925.4|5931.4|5925.4|5927.6|5921.6|33
1633355740000|2021-10-04 13:55:40|5931.6|5925.6|5935.4|5929.4|5935.4|5929.4|5930.4|5924.4|38
1633355750000|2021-10-04 13:55:50|5935.1|5929.1|5936.4|5930.4|5936.6|5930.6|5935.1|5929.1|26
1633355760000|2021-10-04 13:56:00|5936.7|5930.7|5938|5932|5940.5|5934.5|5936.7|5930.7|27
1633355770000|2021-10-04 13:56:10|5938.2|5932.2|5940.5|5934.5|5940.5|5934.5|5937.7|5931.7|13
1633355780000|2021-10-04 13:56:20|5939.7|5933.7|5944.1|5938.1|5944.1|5938.1|5939.7|5933.7|11
1633355790000|2021-10-04 13:56:30|5942.6|5936.6|5942.4|5936.4|5942.6|5936.6|5940.6|5934.6|10
1633355800000|2021-10-04 13:56:40|5943.6|5937.6|5943.2|5937.2|5943.7|5937.7|5942.7|5936.7|91
1633355810000|2021-10-04 13:56:50|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5942.7|5936.7|12
1633355820000|2021-10-04 13:57:00|5943.9|5937.9|5958.2|5952.2|5963.3|5957.3|5943.9|5937.9|154
1633355830000|2021-10-04 13:57:10|5958.5|5952.5|5958.5|5952.5|5959.2|5953.2|5957.4|5951.4|21
1633355840000|2021-10-04 13:57:20|5958.2|5952.2|5955.2|5949.2|5959|5953|5954.7|5948.7|53
1633355850000|2021-10-04 13:57:30|5955.7|5949.7|5955|5949|5955.7|5949.7|5954.2|5948.2|23
1633355860000|2021-10-04 13:57:40|5956.7|5950.7|5955.2|5949.2|5956.7|5950.7|5955.2|5949.2|13
1633355870000|2021-10-04 13:57:50|5954.7|5948.7|5956.4|5950.4|5956.4|5950.4|5953.7|5947.7|56
1633355880000|2021-10-04 13:58:00|5956.7|5950.7|5958.2|5952.2|5959.3|5953.3|5956.7|5950.7|23
1633355890000|2021-10-04 13:58:10|5957.7|5951.7|5957.4|5951.4|5958.7|5952.7|5957.4|5951.4|24
1633355900000|2021-10-04 13:58:20|5957.7|5951.7|5958.4|5952.4|5959.2|5953.2|5957.4|5951.4|17
1633355910000|2021-10-04 13:58:30|5958.7|5952.7|5961.2|5955.2|5961.2|5955.2|5958.7|5952.7|16
1633355920000|2021-10-04 13:58:40|5960.9|5954.9|5956.4|5950.4|5961.7|5955.7|5955.9|5949.9|63
1633355930000|2021-10-04 13:58:50|5956.7|5950.7|5956.4|5950.4|5956.9|5950.9|5956.4|5950.4|33
1633355940000|2021-10-04 13:59:00|5956.1|5950.1|5960.1|5954.1|5960.4|5954.4|5955.3|5949.3|33
1633355950000|2021-10-04 13:59:10|5960.4|5954.4|5960.6|5954.6|5962.4|5956.4|5960.4|5954.4|15
1633355960000|2021-10-04 13:59:20|5961.6|5955.6|5960.8|5954.8|5961.6|5955.6|5960.8|5954.8|17
1633355970000|2021-10-04 13:59:30|5961.1|5955.1|5962.4|5956.4|5962.4|5956.4|5960.4|5954.4|19
1633355980000|2021-10-04 13:59:40|5963.9|5957.9|5963.6|5957.6|5964.1|5958.1|5963.4|5957.4|9
1633355990000|2021-10-04 13:59:50|5963.4|5957.4|5964.1|5958.1|5965.7|5959.7|5963.4|5957.4|28
1633356000000|2021-10-04 14:00:00|5963.5|5957.5|5965.1|5959.1|5965.9|5959.9|5962.4|5956.4|54
1633356010000|2021-10-04 14:00:10|5963.7|5957.7|5962.4|5956.4|5964.1|5958.1|5962.1|5956.1|58
1633356020000|2021-10-04 14:00:20|5962.6|5956.6|5962.7|5956.7|5965.6|5959.6|5961.7|5955.7|53
1633356030000|2021-10-04 14:00:30|5962.5|5956.5|5963|5957|5963.3|5957.3|5961.7|5955.7|52
1633356040000|2021-10-04 14:00:40|5963.2|5957.2|5962.5|5956.5|5964.5|5958.5|5962.5|5956.5|17
1633356050000|2021-10-04 14:00:50|5964.3|5958.3|5963.9|5957.9|5965.7|5959.7|5963.2|5957.2|35
1633356060000|2021-10-04 14:01:00|5964.2|5958.2|5961.9|5955.9|5964.4|5958.4|5961.9|5955.9|27
1633356070000|2021-10-04 14:01:10|5962|5956|5958.2|5952.2|5962|5956|5957.4|5951.4|49
1633356080000|2021-10-04 14:01:20|5957.9|5951.9|5955.1|5949.1|5958.2|5952.2|5954|5948|67
1633356090000|2021-10-04 14:01:30|5955.4|5949.4|5955.6|5949.6|5956.1|5950.1|5955.1|5949.1|13
1633356100000|2021-10-04 14:01:40|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|5955.6|5949.6|10
1633356110000|2021-10-04 14:01:50|5957.4|5951.4|5959.7|5953.7|5959.7|5953.7|5957.1|5951.1|43
1633356120000|2021-10-04 14:02:00|5960|5954|5957|5951|5960.7|5954.7|5957|5951|58
1633356130000|2021-10-04 14:02:10|5956.2|5950.2|5954.7|5948.7|5956.2|5950.2|5954|5948|6
1633356140000|2021-10-04 14:02:20|5954.3|5948.3|5950.2|5944.2|5954.3|5948.3|5950.2|5944.2|24
1633356150000|2021-10-04 14:02:30|5949|5943|5950|5944|5950|5944|5948.2|5942.2|56
1633356160000|2021-10-04 14:02:40|5949.7|5943.7|5946|5940|5949.7|5943.7|5946|5940|97
1633356170000|2021-10-04 14:02:50|5945.7|5939.7|5941.7|5935.7|5945.7|5939.7|5941.5|5935.5|68
1633356180000|2021-10-04 14:03:00|5943.7|5937.7|5942.7|5936.7|5943.7|5937.7|5941.4|5935.4|42
1633356190000|2021-10-04 14:03:10|5943.3|5937.3|5949|5943|5950.5|5944.5|5943|5937|68
1633356200000|2021-10-04 14:03:20|5948.8|5942.8|5949.7|5943.7|5950|5944|5948|5942|18
1633356210000|2021-10-04 14:03:30|5948|5942|5947.6|5941.6|5949.8|5943.8|5946.3|5940.3|35
1633356220000|2021-10-04 14:03:40|5946.8|5940.8|5946.6|5940.6|5947.8|5941.8|5946.3|5940.3|4
1633356230000|2021-10-04 14:03:50|5946.3|5940.3|5943.8|5937.8|5946.3|5940.3|5943.6|5937.6|3
1633356240000|2021-10-04 14:04:00|5945.4|5939.4|5944.3|5938.3|5946.6|5940.6|5944.3|5938.3|7
1633356250000|2021-10-04 14:04:10|5944.5|5938.5|5944.8|5938.8|5945.5|5939.5|5944.5|5938.5|26
1633356260000|2021-10-04 14:04:20|5945.3|5939.3|5946.3|5940.3|5948.3|5942.3|5945.3|5939.3|15
1633356270000|2021-10-04 14:04:30|5945.8|5939.8|5945.3|5939.3|5945.8|5939.8|5945.3|5939.3|2
1633356280000|2021-10-04 14:04:40|5946|5940|5944.3|5938.3|5946|5940|5944.3|5938.3|11
1633356290000|2021-10-04 14:04:50|5944|5938|5944.5|5938.5|5945.8|5939.8|5943.8|5937.8|10
1633356300000|2021-10-04 14:05:00|5944.3|5938.3|5946|5940|5946.7|5940.7|5943.8|5937.8|34
1633356310000|2021-10-04 14:05:10|5946.2|5940.2|5941|5935|5946.2|5940.2|5941|5935|12
1633356320000|2021-10-04 14:05:20|5941.3|5935.3|5941.7|5935.7|5943|5937|5941|5935|15
1633356330000|2021-10-04 14:05:30|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940|5934|16
1633356340000|2021-10-04 14:05:40|5940|5934|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|6
1633356350000|2021-10-04 14:05:50|5940|5934|5939|5933|5941.7|5935.7|5938.7|5932.7|18
1633356360000|2021-10-04 14:06:00|5939.2|5933.2|5938.5|5932.5|5941.7|5935.7|5938.5|5932.5|35
1633356370000|2021-10-04 14:06:10|5940|5934|5942.6|5936.6|5942.6|5936.6|5938.5|5932.5|8
1633356380000|2021-10-04 14:06:20|5942.3|5936.3|5942.7|5936.7|5943|5937|5940.5|5934.5|55
1633356390000|2021-10-04 14:06:30|5943.5|5937.5|5946.3|5940.3|5946.3|5940.3|5943.3|5937.3|74
1633356400000|2021-10-04 14:06:40|5946.7|5940.7|5953.3|5947.3|5953.3|5947.3|5946.7|5940.7|42
1633356410000|2021-10-04 14:06:50|5952.3|5946.3|5956.6|5950.6|5956.6|5950.6|5952.3|5946.3|7
1633356420000|2021-10-04 14:07:00|5955.7|5949.7|5949.8|5943.8|5955.7|5949.7|5949.8|5943.8|18
1633356430000|2021-10-04 14:07:10|5950.3|5944.3|5950.6|5944.6|5950.6|5944.6|5950.3|5944.3|2
1633356440000|2021-10-04 14:07:20|5948.8|5942.8|5951.8|5945.8|5952.3|5946.3|5948.6|5942.6|36
1633356450000|2021-10-04 14:07:30|5951.3|5945.3|5952.6|5946.6|5952.6|5946.6|5951|5945|11
1633356460000|2021-10-04 14:07:40|5953|5947|5952.6|5946.6|5953|5947|5951.3|5945.3|17
1633356470000|2021-10-04 14:07:50|5951.8|5945.8|5951|5945|5952.3|5946.3|5950.5|5944.5|18
1633356480000|2021-10-04 14:08:00|5951.3|5945.3|5950.3|5944.3|5951.8|5945.8|5948.8|5942.8|10
1633356490000|2021-10-04 14:08:10|||||||||23
1633356500000|2021-10-04 14:08:20|5949.8|5943.8|5953.3|5947.3|5953.6|5947.6|5949.8|5943.8|33
1633356510000|2021-10-04 14:08:30|5953.8|5947.8|5954.8|5948.8|5954.8|5948.8|5953.8|5947.8|6
1633356520000|2021-10-04 14:08:40|5954.3|5948.3|5954.8|5948.8|5955.3|5949.3|5953.8|5947.8|16
1633356530000|2021-10-04 14:08:50|5954.5|5948.5|5953.6|5947.6|5954.8|5948.8|5953.6|5947.6|8
1633356540000|2021-10-04 14:09:00|5953.8|5947.8|5952.6|5946.6|5953.8|5947.8|5950.8|5944.8|11
1633356550000|2021-10-04 14:09:10|5952.3|5946.3|5950.8|5944.8|5952.6|5946.6|5950.8|5944.8|12
1633356560000|2021-10-04 14:09:20|5950|5944|5948.3|5942.3|5950|5944|5947.3|5941.3|10
1633356570000|2021-10-04 14:09:30|5948.8|5942.8|5946.8|5940.8|5949.8|5943.8|5946.3|5940.3|27
1633356580000|2021-10-04 14:09:40|5947.1|5941.1|5944.8|5938.8|5947.6|5941.6|5944.8|5938.8|18
1633356590000|2021-10-04 14:09:50|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|2
1633356600000|2021-10-04 14:10:00|5943.3|5937.3|5943.3|5937.3|5945.8|5939.8|5943.3|5937.3|12
1633356610000|2021-10-04 14:10:10|5942.5|5936.5|5939|5933|5942.5|5936.5|5938.3|5932.3|24
1633356620000|2021-10-04 14:10:20|5939.2|5933.2|5939|5933|5940.8|5934.8|5939|5933|17
1633356630000|2021-10-04 14:10:30|5940|5934|5937.8|5931.8|5940|5934|5937.8|5931.8|4
1633356640000|2021-10-04 14:10:40|5938.3|5932.3|5941.2|5935.2|5941.2|5935.2|5938.3|5932.3|6
1633356650000|2021-10-04 14:10:50|5939|5933|5938.5|5932.5|5939|5933|5938.5|5932.5|4
1633356660000|2021-10-04 14:11:00|5938.8|5932.8|5938|5932|5940.8|5934.8|5937.3|5931.3|18
1633356670000|2021-10-04 14:11:10|5938.3|5932.3|5938.5|5932.5|5938.5|5932.5|5938|5932|1
1633356680000|2021-10-04 14:11:20|5938.8|5932.8|5941.8|5935.8|5941.8|5935.8|5938.5|5932.5|9
1633356690000|2021-10-04 14:11:30|5941|5935|5938.5|5932.5|5941|5935|5937.5|5931.5|20
1633356700000|2021-10-04 14:11:40|5938.8|5932.8|5933.3|5927.3|5938.8|5932.8|5933.3|5927.3|32
1633356710000|2021-10-04 14:11:50|5932.8|5926.8|5931.2|5925.2|5933.3|5927.3|5930.6|5924.6|46
1633356720000|2021-10-04 14:12:00|5932|5926|5934.4|5928.4|5934.5|5928.5|5932|5926|5
1633356730000|2021-10-04 14:12:10|5935|5929|5934.4|5928.4|5935|5929|5934.4|5928.4|8
1633356740000|2021-10-04 14:12:20|5935.2|5929.2|5935.4|5929.4|5935.4|5929.4|5934.7|5928.7|275
1633356750000|2021-10-04 14:12:30|5935.1|5929.1|5933.1|5927.1|5935.1|5929.1|5933.1|5927.1|75
1633356760000|2021-10-04 14:12:40|5933.3|5927.3|5933.3|5927.3|5933.8|5927.8|5932.5|5926.5|234
1633356770000|2021-10-04 14:12:50|5933.5|5927.5|5935.8|5929.8|5935.8|5929.8|5933.5|5927.5|136
1633356780000|2021-10-04 14:13:00|5936.1|5930.1|5934.6|5928.6|5936.1|5930.1|5934.6|5928.6|48
1633356790000|2021-10-04 14:13:10|5934.8|5928.8|5931.8|5925.8|5934.8|5928.8|5930.8|5924.8|17
1633356800000|2021-10-04 14:13:20|5932.1|5926.1|5931.5|5925.5|5932.5|5926.5|5931.5|5925.5|3
1633356810000|2021-10-04 14:13:30|5931.2|5925.2|5931.5|5925.5|5931.8|5925.8|5930.2|5924.2|2
1633356820000|2021-10-04 14:13:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|6
1633356830000|2021-10-04 14:13:50|5930.5|5924.5|5930.8|5924.8|5931|5925|5930.5|5924.5|2
1633356840000|2021-10-04 14:14:00|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|10
1633356850000|2021-10-04 14:14:10|||||||||12
1633356860000|2021-10-04 14:14:20|5931|5925|5931|5925|5931|5925|5931|5925|9
1633356870000|2021-10-04 14:14:30|5931.5|5925.5|5929.7|5923.7|5931.5|5925.5|5929.7|5923.7|15
1633356880000|2021-10-04 14:14:40|5930.2|5924.2|5925|5919|5930.2|5924.2|5924.7|5918.7|22
1633356890000|2021-10-04 14:14:50|5925.7|5919.7|5923|5917|5926.2|5920.2|5920.5|5914.5|8
1633356900000|2021-10-04 14:15:00|5922.7|5916.7|5923.5|5917.5|5923.5|5917.5|5919.8|5913.8|14
1633356910000|2021-10-04 14:15:10|5923.9|5917.9|5923.2|5917.2|5924.5|5918.5|5923.2|5917.2|10
1633356920000|2021-10-04 14:15:20|5923|5917|5921.5|5915.5|5923|5917|5919.5|5913.5|28
1633356930000|2021-10-04 14:15:30|||||||||1
1633356940000|2021-10-04 14:15:40|5921.3|5915.3|5921|5915|5921.5|5915.5|5919.2|5913.2|14
1633356950000|2021-10-04 14:15:50|5920.8|5914.8|5919.5|5913.5|5920.8|5914.8|5919.2|5913.2|12
1633356960000|2021-10-04 14:16:00|5919.3|5913.3|5914.5|5908.5|5919.8|5913.8|5914.5|5908.5|29
1633356970000|2021-10-04 14:16:10|5913.5|5907.5|5913|5907|5913.8|5907.8|5911.5|5905.5|19
1633356980000|2021-10-04 14:16:20|5913.8|5907.8|5915.2|5909.2|5915.2|5909.2|5913.8|5907.8|24
1633356990000|2021-10-04 14:16:30|5915|5909|5913.2|5907.2|5915|5909|5913|5907|92
1633357000000|2021-10-04 14:16:40|5913|5907|5912.2|5906.2|5914.8|5908.8|5912.2|5906.2|38
1633357010000|2021-10-04 14:16:50|5911.9|5905.9|5909.7|5903.7|5912.2|5906.2|5909.7|5903.7|27
1633357020000|2021-10-04 14:17:00|5910.4|5904.4|5911.9|5905.9|5912.6|5906.6|5910.2|5904.2|9
1633357030000|2021-10-04 14:17:10|5911.4|5905.4|5904.6|5898.6|5911.4|5905.4|5904.6|5898.6|35
1633357040000|2021-10-04 14:17:20|5905.4|5899.4|5905.6|5899.6|5905.9|5899.9|5904.6|5898.6|11
1633357050000|2021-10-04 14:17:30|5907.4|5901.4|5906.9|5900.9|5908.4|5902.4|5906.9|5900.9|25
1633357060000|2021-10-04 14:17:40|5906.6|5900.6|5909.8|5903.8|5909.8|5903.8|5906.6|5900.6|21
1633357070000|2021-10-04 14:17:50|5909.4|5903.4|5906.8|5900.8|5909.4|5903.4|5906.8|5900.8|4
1633357080000|2021-10-04 14:18:00|5907.3|5901.3|5905.6|5899.6|5908.8|5902.8|5904.8|5898.8|23
1633357090000|2021-10-04 14:18:10|5905.8|5899.8|5905|5899|5905.8|5899.8|5905|5899|12
1633357100000|2021-10-04 14:18:20|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|3
1633357110000|2021-10-04 14:18:30|5904.8|5898.8|5907.3|5901.3|5907.3|5901.3|5904.8|5898.8|6
1633357120000|2021-10-04 14:18:40|5908.8|5902.8|5908.8|5902.8|5909.5|5903.5|5907.5|5901.5|28
1633357130000|2021-10-04 14:18:50|5908.3|5902.3|5907.8|5901.8|5908.3|5902.3|5907|5901|6
1633357140000|2021-10-04 14:19:00|5908.8|5902.8|5906|5900|5908.8|5902.8|5906|5900|17
1633357150000|2021-10-04 14:19:10|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|1
1633357160000|2021-10-04 14:19:20|5907|5901|5906.3|5900.3|5908|5902|5905.5|5899.5|25
1633357170000|2021-10-04 14:19:30|5906.8|5900.8|5907.8|5901.8|5908.1|5902.1|5906.8|5900.8|5
1633357180000|2021-10-04 14:19:40|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|1
1633357190000|2021-10-04 14:19:50|5909.3|5903.3|5911.8|5905.8|5911.8|5905.8|5908.8|5902.8|14
1633357200000|2021-10-04 14:20:00|5911.3|5905.3|5910.3|5904.3|5911.8|5905.8|5909.8|5903.8|29
1633357210000|2021-10-04 14:20:10|5910.8|5904.8|5911.8|5905.8|5911.8|5905.8|5910.8|5904.8|10
1633357220000|2021-10-04 14:20:20|5911.3|5905.3|5911|5905|5911.3|5905.3|5911|5905|2
1633357230000|2021-10-04 14:20:30|5910|5904|5910|5904|5910.8|5904.8|5909.8|5903.8|6
1633357240000|2021-10-04 14:20:40|5910.3|5904.3|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|2
1633357250000|2021-10-04 14:20:50|5910|5904|5906|5900|5910|5904|5906|5900|14
1633357260000|2021-10-04 14:21:00|5906.3|5900.3|5908.3|5902.3|5908.3|5902.3|5906.3|5900.3|4
1633357270000|2021-10-04 14:21:10|5908|5902|5905.8|5899.8|5908|5902|5905|5899|13
1633357280000|2021-10-04 14:21:20|5906.1|5900.1|5907.6|5901.6|5907.6|5901.6|5906.1|5900.1|12
1633357290000|2021-10-04 14:21:30|5909.3|5903.3|5910.8|5904.8|5911.1|5905.1|5907.8|5901.8|20
1633357300000|2021-10-04 14:21:40|5910.6|5904.6|5911|5905|5912|5906|5910.6|5904.6|30
1633357310000|2021-10-04 14:21:50|5910.8|5904.8|5909|5903|5910.8|5904.8|5908.6|5902.6|6
1633357320000|2021-10-04 14:22:00|5909.5|5903.5|5908.6|5902.6|5909.5|5903.5|5908.6|5902.6|2
1633357330000|2021-10-04 14:22:10|5908.3|5902.3|5905.8|5899.8|5908.6|5902.6|5905.8|5899.8|16
1633357340000|2021-10-04 14:22:20|5905.5|5899.5|5906|5900|5906.3|5900.3|5905.5|5899.5|10
1633357350000|2021-10-04 14:22:30|||||||||1
1633357360000|2021-10-04 14:22:40|5905.8|5899.8|5907.8|5901.8|5907.8|5901.8|5904.3|5898.3|46
1633357370000|2021-10-04 14:22:50|5909.8|5903.8|5910.3|5904.3|5910.3|5904.3|5909|5903|18
1633357380000|2021-10-04 14:23:00|5909.5|5903.5|5910.3|5904.3|5910.3|5904.3|5907.8|5901.8|27
1633357390000|2021-10-04 14:23:10|5908.3|5902.3|5911.5|5905.5|5911.5|5905.5|5907.8|5901.8|24
1633357400000|2021-10-04 14:23:20|5911.3|5905.3|5912.6|5906.6|5912.9|5906.9|5911.3|5905.3|18
1633357410000|2021-10-04 14:23:30|5912.3|5906.3|5913.6|5907.6|5913.7|5907.7|5912.3|5906.3|36
1633357420000|2021-10-04 14:23:40|5913|5907|5911.3|5905.3|5913|5907|5911.3|5905.3|12
1633357430000|2021-10-04 14:23:50|5913.7|5907.7|5915.8|5909.8|5916.6|5910.6|5913.1|5907.1|26
1633357440000|2021-10-04 14:24:00|5915.6|5909.6|5918.4|5912.4|5918.9|5912.9|5915.3|5909.3|38
1633357450000|2021-10-04 14:24:10|5918.1|5912.1|5916.6|5910.6|5918.7|5912.7|5916.2|5910.2|9
1633357460000|2021-10-04 14:24:20|5916.4|5910.4|5917.4|5911.4|5918.4|5912.4|5916.4|5910.4|22
1633357470000|2021-10-04 14:24:30|5916.9|5910.9|5916.4|5910.4|5916.9|5910.9|5915.9|5909.9|15
1633357480000|2021-10-04 14:24:40|5916.6|5910.6|5917.4|5911.4|5918.5|5912.5|5916.6|5910.6|4
1633357490000|2021-10-04 14:24:50|5917.2|5911.2|5913.9|5907.9|5917.2|5911.2|5912.9|5906.9|41
1633357500000|2021-10-04 14:25:00|5913.6|5907.6|5914.2|5908.2|5914.9|5908.9|5913.6|5907.6|4
1633357510000|2021-10-04 14:25:10|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5912.9|5906.9|7
1633357520000|2021-10-04 14:25:20|5914.4|5908.4|5914.9|5908.9|5915.2|5909.2|5914.4|5908.4|5
1633357530000|2021-10-04 14:25:30|5915.2|5909.2|5914.6|5908.6|5915.2|5909.2|5913.4|5907.4|4
1633357540000|2021-10-04 14:25:40|5915.2|5909.2|5916.4|5910.4|5916.4|5910.4|5915.1|5909.1|0
1633357550000|2021-10-04 14:25:50|5916.2|5910.2|5915.9|5909.9|5916.2|5910.2|5915.9|5909.9|1
1633357560000|2021-10-04 14:26:00|5915.1|5909.1|5915.4|5909.4|5915.4|5909.4|5913.7|5907.7|8
1633357570000|2021-10-04 14:26:10|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|9
1633357580000|2021-10-04 14:26:20|5916.4|5910.4|5916.2|5910.2|5916.4|5910.4|5916.2|5910.2|0
1633357590000|2021-10-04 14:26:30|5916.4|5910.4|5916.2|5910.2|5916.4|5910.4|5916.2|5910.2|11
1633357600000|2021-10-04 14:26:40|||||||||9
1633357610000|2021-10-04 14:26:50|5916.4|5910.4|5919.6|5913.6|5919.6|5913.6|5916.4|5910.4|47
1633357620000|2021-10-04 14:27:00|5919.9|5913.9|5921.9|5915.9|5924.2|5918.2|5919.9|5913.9|14
1633357630000|2021-10-04 14:27:10|5921.5|5915.5|5919.4|5913.4|5921.5|5915.5|5919.2|5913.2|5
1633357640000|2021-10-04 14:27:20|5919.6|5913.6|5919.4|5913.4|5919.6|5913.6|5919.4|5913.4|11
1633357650000|2021-10-04 14:27:30|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5919.4|5913.4|6
1633357670000|2021-10-04 14:27:50|5921.4|5915.4|5920.4|5914.4|5921.4|5915.4|5920.4|5914.4|5
1633357680000|2021-10-04 14:28:00|5920.6|5914.6|5918.5|5912.5|5920.6|5914.6|5918|5912|15
1633357690000|2021-10-04 14:28:10|5918.8|5912.8|5919|5913|5920|5914|5918.5|5912.5|10
1633357700000|2021-10-04 14:28:20|5919.3|5913.3|5919|5913|5919.3|5913.3|5919|5913|4
1633357710000|2021-10-04 14:28:30|5918.8|5912.8|5918.5|5912.5|5919|5913|5918|5912|7
1633357720000|2021-10-04 14:28:40|5919|5913|5919|5913|5919.3|5913.3|5918.7|5912.7|5
1633357730000|2021-10-04 14:28:50|5920|5914|5920|5914|5920|5914|5919.5|5913.5|1
1633357740000|2021-10-04 14:29:00|5919.5|5913.5|5920|5914|5920.5|5914.5|5917.8|5911.8|14
1633357750000|2021-10-04 14:29:10|5919.8|5913.8|5918.5|5912.5|5920.2|5914.2|5918.5|5912.5|4
1633357760000|2021-10-04 14:29:20|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1633357770000|2021-10-04 14:29:30|5920|5914|5918.2|5912.2|5920|5914|5918.2|5912.2|2
1633357780000|2021-10-04 14:29:40|5918|5912|5919|5913|5919|5913|5918|5912|8
1633357790000|2021-10-04 14:29:50|5919.7|5913.7|5920|5914|5920|5914|5919.2|5913.2|1
1633357800000|2021-10-04 14:30:00|5920.5|5914.5|5919.5|5913.5|5920.5|5914.5|5919.2|5913.2|9
1633357810000|2021-10-04 14:30:10|5919.7|5913.7|5920.7|5914.7|5920.7|5914.7|5919.7|5913.7|14
1633357820000|2021-10-04 14:30:20|5920.5|5914.5|5919.8|5913.8|5920.7|5914.7|5919.8|5913.8|3
1633357830000|2021-10-04 14:30:30|5920.5|5914.5|5919|5913|5920.5|5914.5|5918.9|5912.9|7
1633357840000|2021-10-04 14:30:40|5918.2|5912.2|5918|5912|5918.2|5912.2|5918|5912|4
1633357850000|2021-10-04 14:30:50|5917.7|5911.7|5919.2|5913.2|5919.2|5913.2|5917.7|5911.7|2
1633357860000|2021-10-04 14:31:00|5919.5|5913.5|5920.2|5914.2|5920.5|5914.5|5919.5|5913.5|4
1633357870000|2021-10-04 14:31:10|5920.5|5914.5|5923|5917|5923|5917|5919.7|5913.7|6
1633357880000|2021-10-04 14:31:20|5924|5918|5924.2|5918.2|5924.2|5918.2|5924|5918|3
1633357890000|2021-10-04 14:31:30|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|1
1633357900000|2021-10-04 14:31:40|5923.8|5917.8|5923.8|5917.8|5924.8|5918.8|5923.5|5917.5|20
1633357910000|2021-10-04 14:31:50|5924|5918|5926|5920|5926|5920|5924|5918|10
1633357920000|2021-10-04 14:32:00|5925.8|5919.8|5926.3|5920.3|5926.3|5920.3|5925.5|5919.5|4
1633357930000|2021-10-04 14:32:10|5926.5|5920.5|5928|5922|5928|5922|5926|5920|9
1633357940000|2021-10-04 14:32:20|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5927.5|5921.5|3
1633357950000|2021-10-04 14:32:30|5929.2|5923.2|5928.5|5922.5|5929.5|5923.5|5928.5|5922.5|8
1633357960000|2021-10-04 14:32:40|5928.2|5922.2|5928|5922|5928.5|5922.5|5927.8|5921.8|6
1633357970000|2021-10-04 14:32:50|5927.2|5921.2|5928|5922|5928|5922|5926.8|5920.8|16
1633357980000|2021-10-04 14:33:00|5928.3|5922.3|5926.8|5920.8|5928.5|5922.5|5926.7|5920.7|9
1633357990000|2021-10-04 14:33:10|5928|5922|5927.8|5921.8|5928.5|5922.5|5927.5|5921.5|5
1633358000000|2021-10-04 14:33:20|5928|5922|5928|5922|5928|5922|5928|5922|0
1633358010000|2021-10-04 14:33:30|5928.2|5922.2|5927|5921|5928.2|5922.2|5924.5|5918.5|20
1633358020000|2021-10-04 14:33:40|5928|5922|5927.2|5921.2|5928|5922|5926.5|5920.5|7
1633358030000|2021-10-04 14:33:50|5927.5|5921.5|5927.8|5921.8|5928|5922|5927.5|5921.5|4
1633358040000|2021-10-04 14:34:00|5928|5922|5929|5923|5929|5923|5928|5922|6
1633358050000|2021-10-04 14:34:10|5928.8|5922.8|5928.5|5922.5|5929|5923|5928.5|5922.5|0
1633358060000|2021-10-04 14:34:20|5929.2|5923.2|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|5
1633358070000|2021-10-04 14:34:30|5930.5|5924.5|5931.2|5925.2|5931.2|5925.2|5930.5|5924.5|4
1633358080000|2021-10-04 14:34:40|5931|5925|5926.8|5920.8|5931.2|5925.2|5926.8|5920.8|15
1633358090000|2021-10-04 14:34:50|5927|5921|5930|5924|5930|5924|5926.8|5920.8|12
1633358100000|2021-10-04 14:35:00|5929.8|5923.8|5928.3|5922.3|5929.8|5923.8|5928.1|5922.1|17
1633358110000|2021-10-04 14:35:10|5928.8|5922.8|5928.8|5922.8|5929|5923|5928.8|5922.8|5
1633358120000|2021-10-04 14:35:20|5929.1|5923.1|5936.7|5930.7|5936.7|5930.7|5928.8|5922.8|44
1633358130000|2021-10-04 14:35:30|5937.2|5931.2|5937|5931|5937.2|5931.2|5936.7|5930.7|17
1633358140000|2021-10-04 14:35:40|5937.5|5931.5|5937.5|5931.5|5937.7|5931.7|5937.5|5931.5|14
1633358150000|2021-10-04 14:35:50|5937|5931|5936.2|5930.2|5937.2|5931.2|5936|5930|8
1633358160000|2021-10-04 14:36:00|5936|5930|5936.5|5930.5|5936.5|5930.5|5935.8|5929.8|4
1633358170000|2021-10-04 14:36:10|5936.2|5930.2|5934.9|5928.9|5936.5|5930.5|5933.9|5927.9|103
1633358180000|2021-10-04 14:36:20|5937.4|5931.4|5936.9|5930.9|5937.4|5931.4|5935.9|5929.9|5
1633358190000|2021-10-04 14:36:30|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5
1633358200000|2021-10-04 14:36:40|5938.1|5932.1|5937.4|5931.4|5938.1|5932.1|5935.6|5929.6|9
1633358210000|2021-10-04 14:36:50|5937.9|5931.9|5935.4|5929.4|5937.9|5931.9|5934.6|5928.6|7
1633358220000|2021-10-04 14:37:00|5935.9|5929.9|5934.9|5928.9|5936.9|5930.9|5934.9|5928.9|13
1633358230000|2021-10-04 14:37:10|5934.4|5928.4|5934.9|5928.9|5937.4|5931.4|5934.4|5928.4|26
1633358240000|2021-10-04 14:37:20|5934.4|5928.4|5934.6|5928.6|5934.9|5928.9|5934.4|5928.4|4
1633358250000|2021-10-04 14:37:30|5933.1|5927.1|5933.3|5927.3|5933.9|5927.9|5933.1|5927.1|9
1633358260000|2021-10-04 14:37:40|5935.3|5929.3|5934.8|5928.8|5935.3|5929.3|5934.8|5928.8|10
1633358270000|2021-10-04 14:37:50|5932.8|5926.8|5929.6|5923.6|5932.8|5926.8|5928.3|5922.3|22
1633358280000|2021-10-04 14:38:00|5929.2|5923.2|5926.1|5920.1|5929.2|5923.2|5925.1|5919.1|16
1633358290000|2021-10-04 14:38:10|5926.6|5920.6|5927.3|5921.3|5928.3|5922.3|5926.6|5920.6|8
1633358300000|2021-10-04 14:38:20|5932.8|5926.8|5937.4|5931.4|5937.4|5931.4|5932.8|5926.8|17
1633358310000|2021-10-04 14:38:30|5936.4|5930.4|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|5
1633358320000|2021-10-04 14:38:40|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|1
1633358330000|2021-10-04 14:38:50|5937.3|5931.3|5935.9|5929.9|5937.9|5931.9|5935.9|5929.9|9
1633358340000|2021-10-04 14:39:00|5936.1|5930.1|5937.4|5931.4|5937.4|5931.4|5934.4|5928.4|21
1633358350000|2021-10-04 14:39:10|5937.7|5931.7|5937.8|5931.8|5938.1|5932.1|5937.7|5931.7|16
1633358360000|2021-10-04 14:39:20|5937.6|5931.6|5937.8|5931.8|5938.1|5932.1|5937.6|5931.6|2
1633358370000|2021-10-04 14:39:30|5937.1|5931.1|5938.3|5932.3|5938.3|5932.3|5937.1|5931.1|10
1633358380000|2021-10-04 14:39:40|5937.8|5931.8|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|18
1633358390000|2021-10-04 14:39:50|5938.3|5932.3|5937.4|5931.4|5938.3|5932.3|5937.1|5931.1|19
1633358400000|2021-10-04 14:40:00|5936.4|5930.4|5936.6|5930.6|5936.9|5930.9|5934.4|5928.4|26
1633358410000|2021-10-04 14:40:10|5936.4|5930.4|5934.7|5928.7|5936.4|5930.4|5934.7|5928.7|6
1633358420000|2021-10-04 14:40:20|5935.9|5929.9|5933.9|5927.9|5935.9|5929.9|5933.9|5927.9|12
1633358430000|2021-10-04 14:40:30|5933.7|5927.7|5933.6|5927.6|5934.1|5928.1|5932.7|5926.7|3
1633358440000|2021-10-04 14:40:40|5933.9|5927.9|5934.4|5928.4|5934.9|5928.9|5933.2|5927.2|8
1633358450000|2021-10-04 14:40:50|5934.7|5928.7|5936.4|5930.4|5936.9|5930.9|5934.7|5928.7|4
1633358460000|2021-10-04 14:41:00|5936.9|5930.9|5935.2|5929.2|5936.9|5930.9|5935.2|5929.2|6
1633358470000|2021-10-04 14:41:10|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|1
1633358480000|2021-10-04 14:41:20|5934.6|5928.6|5933.9|5927.9|5934.6|5928.6|5933.9|5927.9|4
1633358490000|2021-10-04 14:41:30|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.2|5928.2|4
1633358500000|2021-10-04 14:41:40|5933.4|5927.4|5930.4|5924.4|5934.2|5928.2|5930.4|5924.4|10
1633358510000|2021-10-04 14:41:50|5932.2|5926.2|5934.4|5928.4|5934.9|5928.9|5932.2|5926.2|4
1633358520000|2021-10-04 14:42:00|5935.2|5929.2|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|9
1633358530000|2021-10-04 14:42:10|5936.5|5930.5|5936.7|5930.7|5936.7|5930.7|5935.9|5929.9|44
1633358540000|2021-10-04 14:42:20|5936.2|5930.2|5936.9|5930.9|5937.1|5931.1|5935.7|5929.7|11
1633358550000|2021-10-04 14:42:30|5937.2|5931.2|5936.4|5930.4|5937.9|5931.9|5936.4|5930.4|16
1633358560000|2021-10-04 14:42:40|5936.2|5930.2|5937.4|5931.4|5937.9|5931.9|5935.4|5929.4|23
1633358570000|2021-10-04 14:42:50|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|1
1633358580000|2021-10-04 14:43:00|5935.4|5929.4|5934.4|5928.4|5935.4|5929.4|5934.4|5928.4|5
1633358590000|2021-10-04 14:43:10|||||||||5
1633358600000|2021-10-04 14:43:20|5934.7|5928.7|5936.9|5930.9|5936.9|5930.9|5934.7|5928.7|8
1633358610000|2021-10-04 14:43:30|5937.2|5931.2|5935.4|5929.4|5937.2|5931.2|5935.2|5929.2|3
1633358620000|2021-10-04 14:43:40|5935.7|5929.7|5937.4|5931.4|5937.4|5931.4|5935.7|5929.7|3
1633358630000|2021-10-04 14:43:50|5937.7|5931.7|5937.2|5931.2|5937.9|5931.9|5937.2|5931.2|2
1633358640000|2021-10-04 14:44:00|5937.4|5931.4|5942.9|5936.9|5943.4|5937.4|5937.4|5931.4|12
1633358650000|2021-10-04 14:44:10|5943.4|5937.4|5941.9|5935.9|5943.9|5937.9|5941.9|5935.9|17
1633358660000|2021-10-04 14:44:20|5942.4|5936.4|5942.6|5936.6|5944.6|5938.6|5942.4|5936.4|15
1633358670000|2021-10-04 14:44:30|5943.4|5937.4|5942.6|5936.6|5943.6|5937.6|5942.6|5936.6|4
1633358680000|2021-10-04 14:44:40|5943.8|5937.8|5943.9|5937.9|5943.9|5937.9|5942.9|5936.9|4
1633358690000|2021-10-04 14:44:50|5943.4|5937.4|5943.6|5937.6|5944.4|5938.4|5943.4|5937.4|8
1633358700000|2021-10-04 14:45:00|5943.9|5937.9|5943.9|5937.9|5944.4|5938.4|5943.6|5937.6|2
1633358710000|2021-10-04 14:45:10|5943.4|5937.4|5941.9|5935.9|5943.6|5937.6|5941.9|5935.9|6
1633358720000|2021-10-04 14:45:20|5942.4|5936.4|5944.2|5938.2|5944.2|5938.2|5942.2|5936.2|6
1633358730000|2021-10-04 14:45:30|5941.9|5935.9|5944.2|5938.2|5945.2|5939.2|5941.9|5935.9|22
1633358740000|2021-10-04 14:45:40|5943.7|5937.7|5942.9|5936.9|5943.7|5937.7|5942.9|5936.9|2
1633358750000|2021-10-04 14:45:50|5939.9|5933.9|5939.2|5933.2|5939.9|5933.9|5939.2|5933.2|13
1633358760000|2021-10-04 14:46:00|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|1
1633358780000|2021-10-04 14:46:20|5938.7|5932.7|5935.2|5929.2|5938.7|5932.7|5935.2|5929.2|3
1633358790000|2021-10-04 14:46:30|5933.9|5927.9|5932.4|5926.4|5935.2|5929.2|5932.4|5926.4|5
1633358800000|2021-10-04 14:46:40|5932.9|5926.9|5933.2|5927.2|5933.2|5927.2|5932.9|5926.9|1
1633358810000|2021-10-04 14:46:50|5933.9|5927.9|5934.2|5928.2|5934.2|5928.2|5933.9|5927.9|0
1633358820000|2021-10-04 14:47:00|5933.9|5927.9|5934.9|5928.9|5935.2|5929.2|5933.7|5927.7|2
1633358830000|2021-10-04 14:47:10|5935.4|5929.4|5935.3|5929.3|5937.2|5931.2|5935.3|5929.3|23
1633358840000|2021-10-04 14:47:20|5935|5929|5930.5|5924.5|5935|5929|5930.5|5924.5|11
1633358850000|2021-10-04 14:47:30|5930.8|5924.8|5933|5927|5933.5|5927.5|5930.8|5924.8|7
1633358880000|2021-10-04 14:48:00|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|0
1633358890000|2021-10-04 14:48:10|5933|5927|5933|5927|5933|5927|5933|5927|1
1633358900000|2021-10-04 14:48:20|||||||||1
1633358910000|2021-10-04 14:48:30|5934.3|5928.3|5934|5928|5934.5|5928.5|5933.7|5927.7|7
1633358920000|2021-10-04 14:48:40|5934.2|5928.2|5929.5|5923.5|5934.5|5928.5|5929.5|5923.5|11
1633358930000|2021-10-04 14:48:50|5930.8|5924.8|5931|5925|5931|5925|5929|5923|4
1633358940000|2021-10-04 14:49:00|5931.3|5925.3|5932.5|5926.5|5933.3|5927.3|5931.3|5925.3|3
1633358950000|2021-10-04 14:49:10|5932.3|5926.3|5929.8|5923.8|5932.3|5926.3|5929.8|5923.8|4
1633358960000|2021-10-04 14:49:20|5929.5|5923.5|5930.8|5924.8|5930.8|5924.8|5929|5923|7
1633358980000|2021-10-04 14:49:40|5931|5925|5930.8|5924.8|5931|5925|5930.5|5924.5|1
1633358990000|2021-10-04 14:49:50|||||||||10
1633359000000|2021-10-04 14:50:00|5931.3|5925.3|5928|5922|5931.8|5925.8|5927.8|5921.8|7
1633359010000|2021-10-04 14:50:10|5928.8|5922.8|5931.8|5925.8|5931.8|5925.8|5928.8|5922.8|13
1633359020000|2021-10-04 14:50:20|5932.1|5926.1|5932.5|5926.5|5932.5|5926.5|5932.1|5926.1|0
1633359030000|2021-10-04 14:50:30|5932.8|5926.8|5934.8|5928.8|5934.8|5928.8|5932.8|5926.8|3
1633359040000|2021-10-04 14:50:40|5935.5|5929.5|5933.8|5927.8|5935.5|5929.5|5933.1|5927.1|3
1633359050000|2021-10-04 14:50:50|5933|5927|5931.5|5925.5|5933|5927|5931.5|5925.5|7
1633359060000|2021-10-04 14:51:00|5931.3|5925.3|5929|5923|5931.3|5925.3|5929|5923|17
1633359070000|2021-10-04 14:51:10|5928|5922|5928.5|5922.5|5928.8|5922.8|5927.3|5921.3|9
1633359080000|2021-10-04 14:51:20|5928.3|5922.3|5933|5927|5933.4|5927.4|5928.3|5922.3|12
1633359090000|2021-10-04 14:51:30|5933.3|5927.3|5933|5927|5933.5|5927.5|5933|5927|3
1633359100000|2021-10-04 14:51:40|5934|5928|5933|5927|5934|5928|5932.5|5926.5|3
1633359110000|2021-10-04 14:51:50|5934|5928|5939|5933|5939|5933|5934|5928|6
1633359120000|2021-10-04 14:52:00|5940|5934|5940|5934|5941|5935|5940|5934|6
1633359130000|2021-10-04 14:52:10|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|3
1633359140000|2021-10-04 14:52:20|5939.1|5933.1|5940.8|5934.8|5940.8|5934.8|5939.1|5933.1|4
1633359150000|2021-10-04 14:52:30|5940|5934|5942|5936|5942|5936|5940|5934|4
1633359160000|2021-10-04 14:52:40|5941.8|5935.8|5940.5|5934.5|5941.8|5935.8|5940.5|5934.5|1
1633359170000|2021-10-04 14:52:50|5940.8|5934.8|5942|5936|5942|5936|5940.8|5934.8|6
1633359180000|2021-10-04 14:53:00|5942.2|5936.2|5942|5936|5944|5938|5941|5935|10
1633359190000|2021-10-04 14:53:10|5941.7|5935.7|5940.7|5934.7|5942|5936|5940.7|5934.7|3
1633359200000|2021-10-04 14:53:20|5941.2|5935.2|5941|5935|5942|5936|5940.7|5934.7|4
1633359210000|2021-10-04 14:53:30|5940.2|5934.2|5938.5|5932.5|5940.2|5934.2|5938.5|5932.5|5
1633359220000|2021-10-04 14:53:40|5938|5932|5938.2|5932.2|5938.5|5932.5|5938|5932|4
1633359230000|2021-10-04 14:53:50|5934.5|5928.5|5934|5928|5935.8|5929.8|5934|5928|25
1633359240000|2021-10-04 14:54:00|5934.8|5928.8|5937|5931|5937|5931|5934.8|5928.8|11
1633359250000|2021-10-04 14:54:10|5935.5|5929.5|5932|5926|5935.5|5929.5|5932|5926|15
1633359260000|2021-10-04 14:54:20|5930.5|5924.5|5930|5924|5930.5|5924.5|5929.5|5923.5|3
1633359270000|2021-10-04 14:54:30|5929.6|5923.6|5929|5923|5929.6|5923.6|5928.5|5922.5|2
1633359280000|2021-10-04 14:54:40|5928.5|5922.5|5929|5923|5929|5923|5928.5|5922.5|2
1633359290000|2021-10-04 14:54:50|5929.5|5923.5|5929.2|5923.2|5929.5|5923.5|5929.2|5923.2|1
1633359300000|2021-10-04 14:55:00|5928.7|5922.7|5930|5924|5930|5924|5928.7|5922.7|8
1633359320000|2021-10-04 14:55:20|||||||||4
1633359330000|2021-10-04 14:55:30|5930.5|5924.5|5930.2|5924.2|5930.5|5924.5|5930.2|5924.2|11
1633359340000|2021-10-04 14:55:40|||||||||4
1633359350000|2021-10-04 14:55:50|5928.5|5922.5|5934.2|5928.2|5934.2|5928.2|5928|5922|28
1633359360000|2021-10-04 14:56:00|5934|5928|5931.5|5925.5|5934.5|5928.5|5931.5|5925.5|19
1633359370000|2021-10-04 14:56:10|5931.8|5925.8|5931.5|5925.5|5932|5926|5931.5|5925.5|2
1633359380000|2021-10-04 14:56:20|5931|5925|5929.5|5923.5|5931|5925|5929.5|5923.5|11
1633359390000|2021-10-04 14:56:30|5929|5923|5930|5924|5931|5925|5929|5923|12
1633359400000|2021-10-04 14:56:40|5929|5923|5929|5923|5929|5923|5929|5923|11
1633359410000|2021-10-04 14:56:50|5931|5925|5933.2|5927.2|5934|5928|5931|5925|13
1633359420000|2021-10-04 14:57:00|5935|5929|5935|5929|5935|5929|5934|5928|6
1633359430000|2021-10-04 14:57:10|5935.5|5929.5|5936|5930|5936|5930|5935.5|5929.5|0
1633359440000|2021-10-04 14:57:20|5936.5|5930.5|5937.5|5931.5|5938|5932|5936.5|5930.5|14
1633359450000|2021-10-04 14:57:30|5937.7|5931.7|5937.2|5931.2|5939|5933|5937.2|5931.2|11
1633359460000|2021-10-04 14:57:40|5939|5933|5938|5932|5939|5933|5937.7|5931.7|19
1633359470000|2021-10-04 14:57:50|5937.7|5931.7|5939.5|5933.5|5940|5934|5937.5|5931.5|27
1633359480000|2021-10-04 14:58:00|5938.5|5932.5|5938.5|5932.5|5940|5934|5938.5|5932.5|10
1633359490000|2021-10-04 14:58:10|5939|5933|5939|5933|5939|5933|5938.5|5932.5|6
1633359500000|2021-10-04 14:58:20|5939.2|5933.2|5941|5935|5941|5935|5939.2|5933.2|2
1633359510000|2021-10-04 14:58:30|5942|5936|5941|5935|5942|5936|5939.5|5933.5|8
1633359520000|2021-10-04 14:58:40|5943|5937|5943|5937|5943|5937|5943|5937|8
1633359530000|2021-10-04 14:58:50|5943.5|5937.5|5945|5939|5945|5939|5943.5|5937.5|3
1633359540000|2021-10-04 14:59:00|5944.7|5938.7|5942.7|5936.7|5944.7|5938.7|5942.7|5936.7|9
1633359550000|2021-10-04 14:59:10|5942.5|5936.5|5942.2|5936.2|5942.5|5936.5|5942.2|5936.2|2
1633359560000|2021-10-04 14:59:20|5941.5|5935.5|5940.4|5934.4|5941.5|5935.5|5940.4|5934.4|10
1633359570000|2021-10-04 14:59:30|5938.9|5932.9|5937.4|5931.4|5940.4|5934.4|5937.4|5931.4|14
1633359580000|2021-10-04 14:59:40|5937.9|5931.9|5940.9|5934.9|5940.9|5934.9|5937.9|5931.9|37
1633359590000|2021-10-04 14:59:50|5939.6|5933.6|5939.1|5933.1|5939.9|5933.9|5939.1|5933.1|13
1633359600000|2021-10-04 15:00:00|5938.7|5932.7|5936.8|5930.8|5939.1|5933.1|5936.8|5930.8|44
1633359610000|2021-10-04 15:00:10|5937.3|5931.3|5933.8|5927.8|5938.5|5932.5|5933.8|5927.8|46
1633359620000|2021-10-04 15:00:20|5932.8|5926.8|5933.8|5927.8|5933.8|5927.8|5932.8|5926.8|13
1633359630000|2021-10-04 15:00:30|5931|5925|5931|5925|5931.3|5925.3|5931|5925|5
1633359640000|2021-10-04 15:00:40|5931.2|5925.2|5934.8|5928.8|5934.8|5928.8|5931.2|5925.2|24
1633359650000|2021-10-04 15:00:50|5934.3|5928.3|5935.8|5929.8|5936.8|5930.8|5934.3|5928.3|40
1633359660000|2021-10-04 15:01:00|5936.1|5930.1|5938.3|5932.3|5938.3|5932.3|5934.3|5928.3|18
1633359670000|2021-10-04 15:01:10|5937.2|5931.2|5937.3|5931.3|5937.8|5931.8|5936.8|5930.8|12
1633359680000|2021-10-04 15:01:20|5937.2|5931.2|5936.8|5930.8|5937.8|5931.8|5936.3|5930.3|29
1633359690000|2021-10-04 15:01:30|5937.1|5931.1|5938.6|5932.6|5938.6|5932.6|5936.8|5930.8|5
1633359700000|2021-10-04 15:01:40|||||||||1
1633359710000|2021-10-04 15:01:50|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|4
1633359720000|2021-10-04 15:02:00|5939.1|5933.1|5937.1|5931.1|5939.1|5933.1|5936.4|5930.4|12
1633359730000|2021-10-04 15:02:10|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|4
1633359740000|2021-10-04 15:02:20|5938.3|5932.3|5937.6|5931.6|5938.3|5932.3|5937.6|5931.6|1
1633359750000|2021-10-04 15:02:30|5937.1|5931.1|5935.6|5929.6|5937.1|5931.1|5935.6|5929.6|8
1633359760000|2021-10-04 15:02:40|||||||||2
1633359770000|2021-10-04 15:02:50|5935.3|5929.3|5934.3|5928.3|5935.6|5929.6|5934.3|5928.3|4
1633359780000|2021-10-04 15:03:00|5933.3|5927.3|5934.4|5928.4|5934.4|5928.4|5932.8|5926.8|17
1633359790000|2021-10-04 15:03:10|5934.2|5928.2|5933.8|5927.8|5934.3|5928.3|5933.6|5927.6|17
1633359800000|2021-10-04 15:03:20|5934.8|5928.8|5935.3|5929.3|5935.3|5929.3|5934.6|5928.6|1
1633359810000|2021-10-04 15:03:30|5935.6|5929.6|5935.8|5929.8|5935.8|5929.8|5935.6|5929.6|7
1633359820000|2021-10-04 15:03:40|5935.5|5929.5|5932.8|5926.8|5935.5|5929.5|5932.8|5926.8|7
1633359830000|2021-10-04 15:03:50|||||||||3
1633359840000|2021-10-04 15:04:00|5932|5926|5932|5926|5932|5926|5932|5926|2
1633359850000|2021-10-04 15:04:10|5931.3|5925.3|5930.6|5924.6|5931.3|5925.3|5930.3|5924.3|5
1633359870000|2021-10-04 15:04:30|5931.3|5925.3|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|7
1633359880000|2021-10-04 15:04:40|5931.1|5925.1|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|7
1633359890000|2021-10-04 15:04:50|5930.6|5924.6|5930.8|5924.8|5930.8|5924.8|5930.6|5924.6|2
1633359900000|2021-10-04 15:05:00|5930.6|5924.6|5929.8|5923.8|5930.8|5924.8|5929.3|5923.3|6
1633359910000|2021-10-04 15:05:10|5930.1|5924.1|5930.8|5924.8|5930.8|5924.8|5930.1|5924.1|3
1633359920000|2021-10-04 15:05:20|5930.5|5924.5|5930.3|5924.3|5930.5|5924.5|5929.3|5923.3|14
1633359930000|2021-10-04 15:05:30|5930.8|5924.8|5933.3|5927.3|5933.3|5927.3|5930.8|5924.8|11
1633359940000|2021-10-04 15:05:40|5932.8|5926.8|5935.3|5929.3|5935.3|5929.3|5932.8|5926.8|5
1633359950000|2021-10-04 15:05:50|5935|5929|5935.3|5929.3|5935.3|5929.3|5934.8|5928.8|9
1633359960000|2021-10-04 15:06:00|5933.8|5927.8|5936|5930|5936.8|5930.8|5933.8|5927.8|12
1633359970000|2021-10-04 15:06:10|5936.3|5930.3|5937.6|5931.6|5937.6|5931.6|5935.5|5929.5|4
1633359980000|2021-10-04 15:06:20|5937.8|5931.8|5936.8|5930.8|5938.3|5932.3|5936.8|5930.8|20
1633359990000|2021-10-04 15:06:30|5936.3|5930.3|5935.6|5929.6|5936.3|5930.3|5935.6|5929.6|2
1633360000000|2021-10-04 15:06:40|5936.8|5930.8|5939.8|5933.8|5940|5934|5936.8|5930.8|6
1633360010000|2021-10-04 15:06:50|5938.6|5932.6|5938.8|5932.8|5938.9|5932.9|5937.1|5931.1|26
1633360020000|2021-10-04 15:07:00|5938.3|5932.3|5937.8|5931.8|5938.8|5932.8|5937.6|5931.6|3
1633360030000|2021-10-04 15:07:10|5938.8|5932.8|5938.3|5932.3|5938.8|5932.8|5937.8|5931.8|14
1633360040000|2021-10-04 15:07:20|5937.8|5931.8|5935.8|5929.8|5937.8|5931.8|5935.8|5929.8|4
1633360050000|2021-10-04 15:07:30|5936.1|5930.1|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|8
1633360060000|2021-10-04 15:07:40|5935.6|5929.6|5936.6|5930.6|5936.6|5930.6|5935.6|5929.6|2
1633360070000|2021-10-04 15:07:50|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.6|5930.6|1
1633360080000|2021-10-04 15:08:00|5936.6|5930.6|5936.8|5930.8|5936.8|5930.8|5936|5930|10
1633360090000|2021-10-04 15:08:10|||||||||4
1633360100000|2021-10-04 15:08:20|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|3
1633360110000|2021-10-04 15:08:30|5936.1|5930.1|5932.3|5926.3|5936.1|5930.1|5932.3|5926.3|17
1633360120000|2021-10-04 15:08:40|5932.5|5926.5|5935.8|5929.8|5936.8|5930.8|5932.5|5926.5|4
1633360130000|2021-10-04 15:08:50|||||||||2
1633360140000|2021-10-04 15:09:00|5935.2|5929.2|5933.6|5927.6|5935.2|5929.2|5933.3|5927.3|28
1633360150000|2021-10-04 15:09:10|5933.8|5927.8|5934.6|5928.6|5934.8|5928.8|5933.6|5927.6|8
1633360160000|2021-10-04 15:09:20|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|1
1633360170000|2021-10-04 15:09:30|5933.8|5927.8|5933.3|5927.3|5933.8|5927.8|5933.1|5927.1|3
1633360180000|2021-10-04 15:09:40|5932.3|5926.3|5931.3|5925.3|5932.3|5926.3|5931.3|5925.3|10
1633360190000|2021-10-04 15:09:50|5930.9|5924.9|5930.3|5924.3|5930.9|5924.9|5930.3|5924.3|6
1633360200000|2021-10-04 15:10:00|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5
1633360210000|2021-10-04 15:10:10|5930.1|5924.1|5930.3|5924.3|5930.3|5924.3|5930.1|5924.1|0
1633360220000|2021-10-04 15:10:20|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|4
1633360230000|2021-10-04 15:10:30|5929|5923|5929|5923|5929|5923|5929|5923|28
1633360240000|2021-10-04 15:10:40|5928.7|5922.7|5929.6|5923.6|5929.6|5923.6|5928.7|5922.7|5
1633360250000|2021-10-04 15:10:50|5929.3|5923.3|5931.3|5925.3|5931.8|5925.8|5929.3|5923.3|4
1633360260000|2021-10-04 15:11:00|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|7
1633360270000|2021-10-04 15:11:10|5931.6|5925.6|5930|5924|5931.8|5925.8|5929.7|5923.7|6
1633360280000|2021-10-04 15:11:20|5928.5|5922.5|5929|5923|5929|5923|5928.5|5922.5|25
1633360290000|2021-10-04 15:11:30|5929.8|5923.8|5930.3|5924.3|5930.3|5924.3|5929.8|5923.8|7
1633360300000|2021-10-04 15:11:40|5929.8|5923.8|5931.3|5925.3|5931.3|5925.3|5929.8|5923.8|10
1633360310000|2021-10-04 15:11:50|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.5|5925.5|0
1633360320000|2021-10-04 15:12:00|5931.5|5925.5|5929.3|5923.3|5931.5|5925.5|5929.3|5923.3|6
1633360330000|2021-10-04 15:12:10|5929.5|5923.5|5930.5|5924.5|5930.5|5924.5|5929.5|5923.5|5
1633360340000|2021-10-04 15:12:20|5930.3|5924.3|5932.3|5926.3|5932.3|5926.3|5929.8|5923.8|3
1633360350000|2021-10-04 15:12:30|5932|5926|5930.8|5924.8|5932|5926|5930.3|5924.3|13
1633360360000|2021-10-04 15:12:40|5931.1|5925.1|5928.3|5922.3|5931.1|5925.1|5928.3|5922.3|27
1633360370000|2021-10-04 15:12:50|5928.1|5922.1|5930.6|5924.6|5931.1|5925.1|5928.1|5922.1|18
1633360380000|2021-10-04 15:13:00|5930.9|5924.9|5931.3|5925.3|5931.3|5925.3|5930.5|5924.5|4
1633360390000|2021-10-04 15:13:10|5931.6|5925.6|5932.8|5926.8|5932.8|5926.8|5931.6|5925.6|2
1633360400000|2021-10-04 15:13:20|5932.3|5926.3|5933.8|5927.8|5933.8|5927.8|5932.1|5926.1|11
1633360410000|2021-10-04 15:13:30|5933.1|5927.1|5932.8|5926.8|5933.1|5927.1|5932.1|5926.1|2
1633360420000|2021-10-04 15:13:40|5932.6|5926.6|5933.3|5927.3|5933.3|5927.3|5932.1|5926.1|11
1633360430000|2021-10-04 15:13:50|||||||||1
1633360440000|2021-10-04 15:14:00|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|3
1633360450000|2021-10-04 15:14:10|5933.5|5927.5|5934.3|5928.3|5934.3|5928.3|5933.5|5927.5|6
1633360460000|2021-10-04 15:14:20|||||||||1
1633360470000|2021-10-04 15:14:30|5934|5928|5934.3|5928.3|5934.3|5928.3|5934|5928|12
1633360480000|2021-10-04 15:14:40|5934.1|5928.1|5935.3|5929.3|5935.3|5929.3|5934.1|5928.1|8
1633360490000|2021-10-04 15:14:50|5936.1|5930.1|5936.6|5930.6|5936.8|5930.8|5936.1|5930.1|5
1633360500000|2021-10-04 15:15:00|5937.1|5931.1|5939.3|5933.3|5939.3|5933.3|5937.1|5931.1|3
1633360510000|2021-10-04 15:15:10|5939.1|5933.1|5938|5932|5939.1|5933.1|5937.5|5931.5|8
1633360520000|2021-10-04 15:15:20|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|4
1633360530000|2021-10-04 15:15:30|5936.3|5930.3|5937.8|5931.8|5937.8|5931.8|5936.3|5930.3|16
1633360540000|2021-10-04 15:15:40|5939.3|5933.3|5938.8|5932.8|5939.3|5933.3|5938|5932|10
1633360550000|2021-10-04 15:15:50|5938.5|5932.5|5938.8|5932.8|5938.8|5932.8|5938|5932|3
1633360560000|2021-10-04 15:16:00|5939.1|5933.1|5936.3|5930.3|5939.1|5933.1|5936.3|5930.3|14
1633360570000|2021-10-04 15:16:10|5936.5|5930.5|5933.8|5927.8|5937.3|5931.3|5933.5|5927.5|29
1633360580000|2021-10-04 15:16:20|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|11
1633360590000|2021-10-04 15:16:30|||||||||5
1633360600000|2021-10-04 15:16:40|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|3
1633360610000|2021-10-04 15:16:50|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5931.8|5925.8|2
1633360620000|2021-10-04 15:17:00|5933.1|5927.1|5931.8|5925.8|5933.3|5927.3|5931.3|5925.3|6
1633360630000|2021-10-04 15:17:10|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|14
1633360640000|2021-10-04 15:17:20|5932.6|5926.6|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|3
1633360650000|2021-10-04 15:17:30|5932.6|5926.6|5931.6|5925.6|5932.8|5926.8|5931.6|5925.6|3
1633360660000|2021-10-04 15:17:40|5931.8|5925.8|5929.3|5923.3|5931.8|5925.8|5928.8|5922.8|21
1633360670000|2021-10-04 15:17:50|||||||||6
1633360680000|2021-10-04 15:18:00|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|1
1633360690000|2021-10-04 15:18:10|5928.8|5922.8|5928.6|5922.6|5928.8|5922.8|5928.5|5922.5|2
1633360710000|2021-10-04 15:18:30|5928.9|5922.9|5928.9|5922.9|5929.4|5923.4|5928.6|5922.6|57
1633360720000|2021-10-04 15:18:40|5928.4|5922.4|5928.6|5922.6|5928.9|5922.9|5928.4|5922.4|5
1633360730000|2021-10-04 15:18:50|5928.4|5922.4|5929.6|5923.6|5929.6|5923.6|5928.4|5922.4|4
1633360740000|2021-10-04 15:19:00|5928.9|5922.9|5929.9|5923.9|5930.1|5924.1|5928.9|5922.9|1
1633360750000|2021-10-04 15:19:10|5930.1|5924.1|5930.9|5924.9|5930.9|5924.9|5930.1|5924.1|10
1633360760000|2021-10-04 15:19:20|5930.2|5924.2|5929.9|5923.9|5930.9|5924.9|5929.7|5923.7|25
1633360770000|2021-10-04 15:19:30|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|13
1633360780000|2021-10-04 15:19:40|5930.9|5924.9|5929.9|5923.9|5931.7|5925.7|5929.9|5923.9|19
1633360790000|2021-10-04 15:19:50|5930.3|5924.3|5929.9|5923.9|5930.8|5924.8|5929.9|5923.9|9
1633360800000|2021-10-04 15:20:00|5930.6|5924.6|5930.4|5924.4|5930.6|5924.6|5930.4|5924.4|7
1633360810000|2021-10-04 15:20:10|5930.6|5924.6|5930.9|5924.9|5930.9|5924.9|5930.6|5924.6|3
1633360820000|2021-10-04 15:20:20|5931.2|5925.2|5931.1|5925.1|5931.4|5925.4|5930.6|5924.6|5
1633360830000|2021-10-04 15:20:30|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.4|5924.4|8
1633360840000|2021-10-04 15:20:40|5931.4|5925.4|5931.9|5925.9|5931.9|5925.9|5930.9|5924.9|12
1633360850000|2021-10-04 15:20:50|5931.4|5925.4|5930.9|5924.9|5931.6|5925.6|5930.9|5924.9|1
1633360860000|2021-10-04 15:21:00|5931.1|5925.1|5930.4|5924.4|5932.2|5926.2|5929.9|5923.9|53
1633360870000|2021-10-04 15:21:10|5930.2|5924.2|5930.1|5924.1|5930.6|5924.6|5929.9|5923.9|10
1633360880000|2021-10-04 15:21:20|5929.1|5923.1|5928.9|5922.9|5929.6|5923.6|5928.3|5922.3|18
1633360890000|2021-10-04 15:21:30|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|6
1633360900000|2021-10-04 15:21:40|5929.6|5923.6|5928.7|5922.7|5929.6|5923.6|5928.6|5922.6|4
1633360910000|2021-10-04 15:21:50|5929.2|5923.2|5929.4|5923.4|5929.4|5923.4|5929.2|5923.2|2
1633360920000|2021-10-04 15:22:00|5929.6|5923.6|5928.9|5922.9|5929.6|5923.6|5928.9|5922.9|2
1633360930000|2021-10-04 15:22:10|5928.6|5922.6|5929.4|5923.4|5929.9|5923.9|5928.6|5922.6|19
1633360940000|2021-10-04 15:22:20|5929.2|5923.2|5928.6|5922.6|5929.2|5923.2|5928.6|5922.6|8
1633360950000|2021-10-04 15:22:30|5928.9|5922.9|5928.9|5922.9|5929.2|5923.2|5928.9|5922.9|2
1633360960000|2021-10-04 15:22:40|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.4|5922.4|2
1633360970000|2021-10-04 15:22:50|5928.9|5922.9|5929.6|5923.6|5929.9|5923.9|5928.9|5922.9|2
1633360980000|2021-10-04 15:23:00|5929.3|5923.3|5930.4|5924.4|5930.9|5924.9|5928.7|5922.7|12
1633360990000|2021-10-04 15:23:10|5930.1|5924.1|5930.4|5924.4|5930.4|5924.4|5930.1|5924.1|1
1633361000000|2021-10-04 15:23:20|5930.9|5924.9|5933.2|5927.2|5933.2|5927.2|5930.9|5924.9|5
1633361010000|2021-10-04 15:23:30|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.1|5927.1|6
1633361020000|2021-10-04 15:23:40|5933.1|5927.1|5933.1|5927.1|5933.4|5927.4|5933.1|5927.1|12
1633361030000|2021-10-04 15:23:50|5933.4|5927.4|5932.4|5926.4|5933.9|5927.9|5932.4|5926.4|3
1633361040000|2021-10-04 15:24:00|5932.1|5926.1|5931.6|5925.6|5932.7|5926.7|5930.9|5924.9|3
1633361050000|2021-10-04 15:24:10|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.1|5924.1|2
1633361060000|2021-10-04 15:24:20|5930.9|5924.9|5930.6|5924.6|5930.9|5924.9|5930.6|5924.6|0
1633361070000|2021-10-04 15:24:30|||||||||3
1633361080000|2021-10-04 15:24:40|5930.3|5924.3|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|10
1633361090000|2021-10-04 15:24:50|5930.1|5924.1|5928.9|5922.9|5930.1|5924.1|5928.9|5922.9|2
1633361100000|2021-10-04 15:25:00|5926.1|5920.1|5917.1|5911.1|5926.1|5920.1|5916.1|5910.1|49
1633361110000|2021-10-04 15:25:10|5918.1|5912.1|5918.1|5912.1|5918.6|5912.6|5916.1|5910.1|13
1633361120000|2021-10-04 15:25:20|5917.9|5911.9|5917.2|5911.2|5918.9|5912.9|5914.9|5908.9|19
1633361130000|2021-10-04 15:25:30|5916.9|5910.9|5916.7|5910.7|5916.9|5910.9|5914.9|5908.9|33
1633361140000|2021-10-04 15:25:40|5916.9|5910.9|5911.1|5905.1|5916.9|5910.9|5911.1|5905.1|18
1633361150000|2021-10-04 15:25:50|5908.6|5902.6|5909.6|5903.6|5909.9|5903.9|5908.6|5902.6|24
1633361160000|2021-10-04 15:26:00|5909.8|5903.8|5909.6|5903.6|5910.1|5904.1|5909|5903|11
1633361170000|2021-10-04 15:26:10|5910.6|5904.6|5909.3|5903.3|5910.6|5904.6|5909.3|5903.3|8
1633361180000|2021-10-04 15:26:20|5909.6|5903.6|5908.6|5902.6|5909.6|5903.6|5908.1|5902.1|22
1633361190000|2021-10-04 15:26:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|3
1633361200000|2021-10-04 15:26:40|5908.3|5902.3|5911.6|5905.6|5912.6|5906.6|5908.3|5902.3|18
1633361210000|2021-10-04 15:26:50|5910.8|5904.8|5910.8|5904.8|5911.6|5905.6|5910.3|5904.3|9
1633361220000|2021-10-04 15:27:00|5910.3|5904.3|5909.6|5903.6|5910.3|5904.3|5908.3|5902.3|9
1633361230000|2021-10-04 15:27:10|5908.8|5902.8|5908.6|5902.6|5908.8|5902.8|5908.3|5902.3|7
1633361240000|2021-10-04 15:27:20|5909.3|5903.3|5908.8|5902.8|5909.6|5903.6|5908.3|5902.3|5
1633361250000|2021-10-04 15:27:30|5908.6|5902.6|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|1
1633361260000|2021-10-04 15:27:40|||||||||1
1633361270000|2021-10-04 15:27:50|5908.6|5902.6|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|5
1633361280000|2021-10-04 15:28:00|5908.1|5902.1|5908.3|5902.3|5909.6|5903.6|5908.1|5902.1|33
1633361290000|2021-10-04 15:28:10|||||||||3
1633361300000|2021-10-04 15:28:20|5908.1|5902.1|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|30
1633361310000|2021-10-04 15:28:30|5909.3|5903.3|5900.8|5894.8|5909.3|5903.3|5900.3|5894.3|110
1633361320000|2021-10-04 15:28:40|5897.3|5891.3|5893.8|5887.8|5897.3|5891.3|5893.8|5887.8|66
1633361330000|2021-10-04 15:28:50|5893.5|5887.5|5892.3|5886.3|5893.8|5887.8|5891.8|5885.8|20
1633361340000|2021-10-04 15:29:00|5891.8|5885.8|5891.8|5885.8|5892.8|5886.8|5890.7|5884.7|34
1633361350000|2021-10-04 15:29:10|5890.3|5884.3|5891|5885|5891|5885|5889.2|5883.2|20
1633361360000|2021-10-04 15:29:20|5890.7|5884.7|5878.7|5872.7|5891|5885|5878.7|5872.7|61
1633361370000|2021-10-04 15:29:30|5879.2|5873.2|5878.5|5872.5|5880.7|5874.7|5878.5|5872.5|41
1633361380000|2021-10-04 15:29:40|5878.7|5872.7|5880.2|5874.2|5881.7|5875.7|5878.5|5872.5|24
1633361390000|2021-10-04 15:29:50|5879.5|5873.5|5879.7|5873.7|5879.7|5873.7|5879.2|5873.2|7
1633361400000|2021-10-04 15:30:00|5881|5875|5883.2|5877.2|5883.5|5877.5|5879.7|5873.7|25
1633361410000|2021-10-04 15:30:10|5883|5877|5885.7|5879.7|5885.7|5879.7|5883|5877|16
1633361420000|2021-10-04 15:30:20|5886.3|5880.3|5890|5884|5890|5884|5886|5880|16
1633361430000|2021-10-04 15:30:30|5889.7|5883.7|5888.5|5882.5|5890|5884|5887.5|5881.5|96
1633361440000|2021-10-04 15:30:40|5888|5882|5888.7|5882.7|5889.5|5883.5|5886.9|5880.9|77
1633361450000|2021-10-04 15:30:50|5888.9|5882.9|5890.4|5884.4|5890.7|5884.7|5887.2|5881.2|37
1633361460000|2021-10-04 15:31:00|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5887.2|5881.2|23
1633361470000|2021-10-04 15:31:10|5890.7|5884.7|5890.7|5884.7|5890.9|5884.9|5890.7|5884.7|2
1633361480000|2021-10-04 15:31:20|5889.4|5883.4|5890.7|5884.7|5890.7|5884.7|5889.4|5883.4|8
1633361490000|2021-10-04 15:31:30|5891.2|5885.2|5892.5|5886.5|5892.5|5886.5|5891.2|5885.2|6
1633361500000|2021-10-04 15:31:40|5891.2|5885.2|5890.7|5884.7|5891.2|5885.2|5890.7|5884.7|10
1633361510000|2021-10-04 15:31:50|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|6
1633361520000|2021-10-04 15:32:00|5891.2|5885.2|5891.5|5885.5|5892.5|5886.5|5891.2|5885.2|7
1633361530000|2021-10-04 15:32:10|5891.7|5885.7|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|0
1633361540000|2021-10-04 15:32:20|5891.9|5885.9|5891.7|5885.7|5891.9|5885.9|5891.7|5885.7|0
1633361550000|2021-10-04 15:32:30|5891.9|5885.9|5892.2|5886.2|5892.2|5886.2|5891.7|5885.7|10
1633361560000|2021-10-04 15:32:40|5892.7|5886.7|5894.2|5888.2|5894.2|5888.2|5892.7|5886.7|9
1633361570000|2021-10-04 15:32:50|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|3
1633361580000|2021-10-04 15:33:00|5894.4|5888.4|5894.2|5888.2|5894.7|5888.7|5893.2|5887.2|5
1633361590000|2021-10-04 15:33:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|4
1633361600000|2021-10-04 15:33:20|5895.2|5889.2|5896.2|5890.2|5896.7|5890.7|5895.2|5889.2|25
1633361610000|2021-10-04 15:33:30|5896.7|5890.7|5894.7|5888.7|5896.7|5890.7|5894.7|5888.7|2
1633361620000|2021-10-04 15:33:40|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|1
1633361630000|2021-10-04 15:33:50|5893.9|5887.9|5893.7|5887.7|5894.2|5888.2|5893.7|5887.7|2
1633361640000|2021-10-04 15:34:00|5893.4|5887.4|5893.7|5887.7|5894.2|5888.2|5893.2|5887.2|4
1633361650000|2021-10-04 15:34:10|5893.6|5887.6|5893.7|5887.7|5893.9|5887.9|5893.6|5887.6|3
1633361660000|2021-10-04 15:34:20|5895.2|5889.2|5894.7|5888.7|5895.5|5889.5|5894.7|5888.7|8
1633361670000|2021-10-04 15:34:30|5895.2|5889.2|5896.5|5890.5|5896.5|5890.5|5895.2|5889.2|2
1633361680000|2021-10-04 15:34:40|5897|5891|5896.2|5890.2|5897|5891|5896|5890|2
1633361690000|2021-10-04 15:34:50|5897.2|5891.2|5897.2|5891.2|5897.4|5891.4|5897|5891|7
1633361700000|2021-10-04 15:35:00|5897.7|5891.7|5902.2|5896.2|5902.2|5896.2|5897.7|5891.7|38
1633361710000|2021-10-04 15:35:10|5903.7|5897.7|5909.7|5903.7|5909.7|5903.7|5903.2|5897.2|33
1633361720000|2021-10-04 15:35:20|5910|5904|5913.5|5907.5|5913.5|5907.5|5910|5904|8
1633361730000|2021-10-04 15:35:30|5912.5|5906.5|5914.6|5908.6|5914.6|5908.6|5912.5|5906.5|10
1633361740000|2021-10-04 15:35:40|5914.3|5908.3|5915.5|5909.5|5915.5|5909.5|5914.3|5908.3|6
1633361750000|2021-10-04 15:35:50|5915.8|5909.8|5917.3|5911.3|5917.3|5911.3|5915.5|5909.5|9
1633361760000|2021-10-04 15:36:00|5918|5912|5914.5|5908.5|5918|5912|5914.3|5908.3|7
1633361770000|2021-10-04 15:36:10|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|7
1633361780000|2021-10-04 15:36:20|5913.1|5907.1|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|9
1633361790000|2021-10-04 15:36:30|5914|5908|5914|5908|5914|5908|5914|5908|7
1633361800000|2021-10-04 15:36:40|5913.7|5907.7|5914|5908|5914|5908|5913.7|5907.7|1
1633361810000|2021-10-04 15:36:50|5913.3|5907.3|5913.5|5907.5|5914|5908|5913.3|5907.3|3
1633361820000|2021-10-04 15:37:00|5914|5908|5913.5|5907.5|5914|5908|5913.5|5907.5|0
1633361830000|2021-10-04 15:37:10|5914|5908|5914|5908|5914|5908|5914|5908|5
1633361840000|2021-10-04 15:37:20|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1633361850000|2021-10-04 15:37:30|5914.6|5908.6|5915.5|5909.5|5915.5|5909.5|5914.6|5908.6|7
1633361860000|2021-10-04 15:37:40|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|4
1633361870000|2021-10-04 15:37:50|5917|5911|5917|5911|5918.1|5912.1|5916.5|5910.5|10
1633361880000|2021-10-04 15:38:00|5917.3|5911.3|5915.2|5909.2|5918|5912|5915.2|5909.2|21
1633361890000|2021-10-04 15:38:10|5914.7|5908.7|5916.2|5910.2|5916.2|5910.2|5914.7|5908.7|4
1633361900000|2021-10-04 15:38:20|5915.7|5909.7|5916.7|5910.7|5916.7|5910.7|5915.5|5909.5|6
1633361910000|2021-10-04 15:38:30|5916.5|5910.5|5913.7|5907.7|5916.5|5910.5|5913.7|5907.7|3
1633361920000|2021-10-04 15:38:40|5914|5908|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1633361930000|2021-10-04 15:38:50|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|5
1633361940000|2021-10-04 15:39:00|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|4
1633361960000|2021-10-04 15:39:20|5910.2|5904.2|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|7
1633361970000|2021-10-04 15:39:30|||||||||2
1633361990000|2021-10-04 15:39:50|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5910.2|5904.2|2
1633362000000|2021-10-04 15:40:00|5912|5906|5915.2|5909.2|5916|5910|5911.5|5905.5|14
1633362010000|2021-10-04 15:40:10|5915.7|5909.7|5915|5909|5916|5910|5915|5909|3
1633362020000|2021-10-04 15:40:20|5915.2|5909.2|5915.5|5909.5|5915.5|5909.5|5915.2|5909.2|0
1633362030000|2021-10-04 15:40:30|5915|5909|5915|5909|5915|5909|5915|5909|0
1633362040000|2021-10-04 15:40:40|||||||||2
1633362050000|2021-10-04 15:40:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|1
1633362060000|2021-10-04 15:41:00|5914|5908|5913.7|5907.7|5914|5908|5913.7|5907.7|0
1633362070000|2021-10-04 15:41:10|5914|5908|5916.2|5910.2|5916.2|5910.2|5914|5908|5
1633362080000|2021-10-04 15:41:20|5915.2|5909.2|5915.2|5909.2|5916.7|5910.7|5915.2|5909.2|6
1633362090000|2021-10-04 15:41:30|5915|5909|5914.7|5908.7|5915|5909|5914|5908|2
1633362100000|2021-10-04 15:41:40|5914.2|5908.2|5915.2|5909.2|5915.2|5909.2|5913.7|5907.7|3
1633362110000|2021-10-04 15:41:50|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|3
1633362120000|2021-10-04 15:42:00|5915|5909|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|0
1633362140000|2021-10-04 15:42:20|5915|5909|5915.2|5909.2|5915.2|5909.2|5915|5909|2
1633362150000|2021-10-04 15:42:30|5914.7|5908.7|5910.5|5904.5|5914.7|5908.7|5910.5|5904.5|5
1633362160000|2021-10-04 15:42:40|5909.7|5903.7|5902|5896|5909.7|5903.7|5901.7|5895.7|19
1633362170000|2021-10-04 15:42:50|5902.3|5896.3|5902.7|5896.7|5902.7|5896.7|5902.3|5896.3|5
1633362180000|2021-10-04 15:43:00|5902.5|5896.5|5902|5896|5902.7|5896.7|5901.7|5895.7|6
1633362190000|2021-10-04 15:43:10|5902.7|5896.7|5897.7|5891.7|5903.3|5897.3|5897.5|5891.5|19
1633362200000|2021-10-04 15:43:20|5893.2|5887.2|5885.2|5879.2|5893.7|5887.7|5885.2|5879.2|73
1633362210000|2021-10-04 15:43:30|5885.7|5879.7|5889.7|5883.7|5889.7|5883.7|5880.8|5874.8|34
1633362220000|2021-10-04 15:43:40|5890|5884|5890.7|5884.7|5890.7|5884.7|5890|5884|1
1633362230000|2021-10-04 15:43:50|5891.7|5885.7|5892.5|5886.5|5892.7|5886.7|5891.7|5885.7|9
1633362240000|2021-10-04 15:44:00|5894.7|5888.7|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|2
1633362250000|2021-10-04 15:44:10|5894.8|5888.8|5895.5|5889.5|5896|5890|5894.8|5888.8|8
1633362260000|2021-10-04 15:44:20|5895.7|5889.7|5896|5890|5896|5890|5895.7|5889.7|4
1633362270000|2021-10-04 15:44:30|5896.2|5890.2|5897.5|5891.5|5897.5|5891.5|5896.2|5890.2|1
1633362280000|2021-10-04 15:44:40|5897.3|5891.3|5896.8|5890.8|5897.3|5891.3|5896.7|5890.7|5
1633362290000|2021-10-04 15:44:50|5897|5891|5897|5891|5897|5891|5897|5891|0
1633362300000|2021-10-04 15:45:00|5897.3|5891.3|5897|5891|5897.3|5891.3|5897|5891|2
1633362310000|2021-10-04 15:45:10|5899.3|5893.3|5903.5|5897.5|5903.8|5897.8|5898.8|5892.8|14
1633362320000|2021-10-04 15:45:20|5903.8|5897.8|5903.5|5897.5|5905.2|5899.2|5903.5|5897.5|3
1633362330000|2021-10-04 15:45:30|5903|5897|5904.7|5898.7|5905.2|5899.2|5903|5897|3
1633362340000|2021-10-04 15:45:40|5904.5|5898.5|5903.5|5897.5|5904.5|5898.5|5903.5|5897.5|25
1633362350000|2021-10-04 15:45:50|5903|5897|5900.5|5894.5|5903|5897|5898.5|5892.5|7
1633362360000|2021-10-04 15:46:00|5900.7|5894.7|5905.7|5899.7|5905.7|5899.7|5900.7|5894.7|25
1633362370000|2021-10-04 15:46:10|5905.2|5899.2|5905.2|5899.2|5905.5|5899.5|5904|5898|7
1633362380000|2021-10-04 15:46:20|5906.5|5900.5|5906.7|5900.7|5908|5902|5906.5|5900.5|6
1633362390000|2021-10-04 15:46:30|5907|5901|5907.5|5901.5|5909|5903|5907|5901|1
1633362400000|2021-10-04 15:46:40|5907|5901|5909|5903|5909|5903|5906.2|5900.2|2
1633362410000|2021-10-04 15:46:50|5908.8|5902.8|5910.1|5904.1|5910.1|5904.1|5908.8|5902.8|3
1633362420000|2021-10-04 15:47:00|5910.3|5904.3|5911.3|5905.3|5911.3|5905.3|5910.3|5904.3|2
1633362430000|2021-10-04 15:47:10|5911|5905|5911|5905|5911|5905|5911|5905|2
1633362440000|2021-10-04 15:47:20|||||||||2
1633362450000|2021-10-04 15:47:30|||||||||3
1633362460000|2021-10-04 15:47:40|5909.7|5903.7|5909.5|5903.5|5909.7|5903.7|5907|5901|5
1633362470000|2021-10-04 15:47:50|5909.2|5903.2|5910.2|5904.2|5911|5905|5909|5903|6
1633362480000|2021-10-04 15:48:00|5909.9|5903.9|5909.2|5903.2|5909.9|5903.9|5909.2|5903.2|0
1633362500000|2021-10-04 15:48:20|5908.7|5902.7|5905.5|5899.5|5908.7|5902.7|5905.2|5899.2|3
1633362510000|2021-10-04 15:48:30|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1633362520000|2021-10-04 15:48:40|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|2
1633362530000|2021-10-04 15:48:50|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|1
1633362540000|2021-10-04 15:49:00|5905|5899|5901.7|5895.7|5905.2|5899.2|5900.7|5894.7|10
1633362550000|2021-10-04 15:49:10|5901.4|5895.4|5902.4|5896.4|5903.9|5897.9|5901.4|5895.4|68
1633362560000|2021-10-04 15:49:20|5903.9|5897.9|5905.2|5899.2|5905.2|5899.2|5903.2|5897.2|18
1633362570000|2021-10-04 15:49:30|5905.4|5899.4|5904.7|5898.7|5905.7|5899.7|5904.4|5898.4|5
1633362580000|2021-10-04 15:49:40|5905.2|5899.2|5900.7|5894.7|5905.2|5899.2|5900.7|5894.7|45
1633362590000|2021-10-04 15:49:50|5900.9|5894.9|5902.2|5896.2|5902.4|5896.4|5900.2|5894.2|14
1633362600000|2021-10-04 15:50:00|5901.7|5895.7|5901.4|5895.4|5901.7|5895.7|5899.4|5893.4|25
1633362610000|2021-10-04 15:50:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|2
1633362620000|2021-10-04 15:50:20|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|3
1633362630000|2021-10-04 15:50:30|5901.5|5895.5|5901.9|5895.9|5902.7|5896.7|5901.5|5895.5|13
1633362640000|2021-10-04 15:50:40|5902.2|5896.2|5900.4|5894.4|5902.4|5896.4|5899.9|5893.9|18
1633362650000|2021-10-04 15:50:50|5899.8|5893.8|5900.2|5894.2|5900.2|5894.2|5899.4|5893.4|1
1633362660000|2021-10-04 15:51:00|5901.7|5895.7|5902.7|5896.7|5903.2|5897.2|5901.7|5895.7|3
1633362680000|2021-10-04 15:51:20|5902.9|5896.9|5904.2|5898.2|5904.2|5898.2|5902.9|5896.9|2
1633362690000|2021-10-04 15:51:30|5903.4|5897.4|5904.2|5898.2|5904.2|5898.2|5903.4|5897.4|4
1633362700000|2021-10-04 15:51:40|5904.4|5898.4|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|9
1633362710000|2021-10-04 15:51:50|5904.7|5898.7|5903.2|5897.2|5904.7|5898.7|5903.2|5897.2|2
1633362720000|2021-10-04 15:52:00|5902.2|5896.2|5901.2|5895.2|5902.2|5896.2|5901.2|5895.2|7
1633362730000|2021-10-04 15:52:10|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|12
1633362740000|2021-10-04 15:52:20|5900.9|5894.9|5900.9|5894.9|5901.2|5895.2|5899.4|5893.4|12
1633362750000|2021-10-04 15:52:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|11
1633362760000|2021-10-04 15:52:40|||||||||1
1633362770000|2021-10-04 15:52:50|5900.9|5894.9|5901.2|5895.2|5901.2|5895.2|5900.9|5894.9|1
1633362780000|2021-10-04 15:53:00|5902.9|5896.9|5904.4|5898.4|5904.7|5898.7|5902.7|5896.7|4
1633362790000|2021-10-04 15:53:10|5904.7|5898.7|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|3
1633362800000|2021-10-04 15:53:20|5906.2|5900.2|5908.4|5902.4|5908.7|5902.7|5905.9|5899.9|17
1633362810000|2021-10-04 15:53:30|5908.7|5902.7|5908.7|5902.7|5909.2|5903.2|5908.4|5902.4|4
1633362820000|2021-10-04 15:53:40|5908.9|5902.9|5910.4|5904.4|5910.4|5904.4|5908.9|5902.9|5
1633362830000|2021-10-04 15:53:50|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1633362850000|2021-10-04 15:54:10|5910.9|5904.9|5912.9|5906.9|5912.9|5906.9|5910.9|5904.9|4
1633362860000|2021-10-04 15:54:20|5913.2|5907.2|5912.9|5906.9|5913.2|5907.2|5912.9|5906.9|0
1633362870000|2021-10-04 15:54:30|5912.6|5906.6|5913.2|5907.2|5913.2|5907.2|5912.6|5906.6|2
1633362880000|2021-10-04 15:54:40|5914.4|5908.4|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|3
1633362890000|2021-10-04 15:54:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1633362900000|2021-10-04 15:55:00|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|2
1633362920000|2021-10-04 15:55:20|5914.4|5908.4|5912.7|5906.7|5914.4|5908.4|5910.7|5904.7|5
1633362930000|2021-10-04 15:55:30|5913.7|5907.7|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|2
1633362940000|2021-10-04 15:55:40|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1633362950000|2021-10-04 15:55:50|5914.4|5908.4|5915.4|5909.4|5915.4|5909.4|5914.4|5908.4|7
1633362960000|2021-10-04 15:56:00|5914.9|5908.9|5915.2|5909.2|5915.7|5909.7|5914.9|5908.9|0
1633362970000|2021-10-04 15:56:10|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|6
1633362980000|2021-10-04 15:56:20|5915.9|5909.9|5916.4|5910.4|5916.4|5910.4|5915.9|5909.9|0
1633362990000|2021-10-04 15:56:30|5916.1|5910.1|5918.4|5912.4|5918.7|5912.7|5915.9|5909.9|25
1633363000000|2021-10-04 15:56:40|5918.9|5912.9|5915.7|5909.7|5918.9|5912.9|5915.2|5909.2|21
1633363010000|2021-10-04 15:56:50|5915.2|5909.2|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|2
1633363020000|2021-10-04 15:57:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|2
1633363030000|2021-10-04 15:57:10|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|6
1633363040000|2021-10-04 15:57:20|5915.9|5909.9|5915.7|5909.7|5915.9|5909.9|5915.7|5909.7|1
1633363050000|2021-10-04 15:57:30|5915.2|5909.2|5912.2|5906.2|5915.2|5909.2|5911.9|5905.9|21
1633363060000|2021-10-04 15:57:40|5912.4|5906.4|5913.7|5907.7|5913.7|5907.7|5912.4|5906.4|2
1633363070000|2021-10-04 15:57:50|5914.2|5908.2|5912.2|5906.2|5914.2|5908.2|5912.2|5906.2|1
1633363080000|2021-10-04 15:58:00|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5911.9|5905.9|41
1633363090000|2021-10-04 15:58:10|5912.7|5906.7|5912.9|5906.9|5912.9|5906.9|5912.7|5906.7|0
1633363100000|2021-10-04 15:58:20|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5911.9|5905.9|3
1633363110000|2021-10-04 15:58:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|2
1633363120000|2021-10-04 15:58:40|5911.9|5905.9|5911.1|5905.1|5911.9|5905.9|5910.4|5904.4|525
1633363130000|2021-10-04 15:58:50|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|2
1633363140000|2021-10-04 15:59:00|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1633363150000|2021-10-04 15:59:10|5910.7|5904.7|5911.4|5905.4|5911.6|5905.6|5910.6|5904.6|8
1633363160000|2021-10-04 15:59:20|5911.1|5905.1|5912.4|5906.4|5912.4|5906.4|5910.9|5904.9|3
1633363170000|2021-10-04 15:59:30|5912.9|5906.9|5914.2|5908.2|5914.2|5908.2|5912.9|5906.9|2
1633363180000|2021-10-04 15:59:40|5913.9|5907.9|5912.4|5906.4|5914.4|5908.4|5912.4|5906.4|3
1633363190000|2021-10-04 15:59:50|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5911.8|5905.8|3
1633363200000|2021-10-04 16:00:00|5911.6|5905.6|5911.6|5905.6|5912.7|5906.7|5911.6|5905.6|13
1633363210000|2021-10-04 16:00:10|5912.1|5906.1|5911.9|5905.9|5912.1|5906.1|5911.9|5905.9|5
1633363220000|2021-10-04 16:00:20|5912.1|5906.1|5910.4|5904.4|5912.1|5906.1|5910.4|5904.4|14
1633363230000|2021-10-04 16:00:30|5910.7|5904.7|5912.1|5906.1|5912.4|5906.4|5910.7|5904.7|5
1633363240000|2021-10-04 16:00:40|||||||||9
1633363250000|2021-10-04 16:00:50|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1633363260000|2021-10-04 16:01:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|2
1633363270000|2021-10-04 16:01:10|||||||||1
1633363280000|2021-10-04 16:01:20|5911.6|5905.6|5911.3|5905.3|5911.6|5905.6|5910.8|5904.8|27
1633363290000|2021-10-04 16:01:30|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1633363300000|2021-10-04 16:01:40|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.1|5905.1|7
1633363310000|2021-10-04 16:01:50|5911|5905|5911.3|5905.3|5911.3|5905.3|5911|5905|3
1633363320000|2021-10-04 16:02:00|5911|5905|5911.1|5905.1|5911.3|5905.3|5910.8|5904.8|4
1633363330000|2021-10-04 16:02:10|5910.8|5904.8|5911.3|5905.3|5911.4|5905.4|5910.8|5904.8|19
1633363340000|2021-10-04 16:02:20|5911.1|5905.1|5910.8|5904.8|5911.1|5905.1|5910.8|5904.8|38
1633363350000|2021-10-04 16:02:30|5911.3|5905.3|5911.1|5905.1|5911.3|5905.3|5911.1|5905.1|22
1633363360000|2021-10-04 16:02:40|5910.8|5904.8|5911.6|5905.6|5912.1|5906.1|5910.8|5904.8|2
1633363370000|2021-10-04 16:02:50|5911.9|5905.9|5912.1|5906.1|5912.9|5906.9|5911.9|5905.9|2
1633363380000|2021-10-04 16:03:00|5912.4|5906.4|5912.4|5906.4|5912.7|5906.7|5912.4|5906.4|1
1633363390000|2021-10-04 16:03:10|5911.9|5905.9|5912.1|5906.1|5912.4|5906.4|5911.9|5905.9|3
1633363400000|2021-10-04 16:03:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|9
1633363410000|2021-10-04 16:03:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|4
1633363420000|2021-10-04 16:03:40|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.1|5906.1|1
1633363430000|2021-10-04 16:03:50|5912.1|5906.1|5912.1|5906.1|5912.4|5906.4|5912.1|5906.1|2
1633363440000|2021-10-04 16:04:00|5912.4|5906.4|5912.6|5906.6|5912.6|5906.6|5912.4|5906.4|0
1633363450000|2021-10-04 16:04:10|||||||||9
1633363460000|2021-10-04 16:04:20|||||||||2
1633363470000|2021-10-04 16:04:30|||||||||5
1633363480000|2021-10-04 16:04:40|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|9
1633363490000|2021-10-04 16:04:50|5912.3|5906.3|5911.3|5905.3|5912.3|5906.3|5911.1|5905.1|2
1633363500000|2021-10-04 16:05:00|5911.9|5905.9|5912.6|5906.6|5912.6|5906.6|5911.9|5905.9|1
1633363510000|2021-10-04 16:05:10|5914.9|5908.9|5914.1|5908.1|5915.2|5909.2|5914.1|5908.1|7
1633363520000|2021-10-04 16:05:20|5913.7|5907.7|5913.4|5907.4|5915.7|5909.7|5912.4|5906.4|36
1633363540000|2021-10-04 16:05:40|5912.8|5906.8|5912.9|5906.9|5912.9|5906.9|5912.4|5906.4|4
1633363550000|2021-10-04 16:05:50|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|8
1633363560000|2021-10-04 16:06:00|5911.9|5905.9|5912.2|5906.2|5912.2|5906.2|5911.9|5905.9|6
1633363570000|2021-10-04 16:06:10|5911.9|5905.9|5912.4|5906.4|5912.4|5906.4|5911.9|5905.9|2
1633363580000|2021-10-04 16:06:20|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|4
1633363600000|2021-10-04 16:06:40|5912.2|5906.2|5911.9|5905.9|5912.2|5906.2|5911.9|5905.9|1
1633363630000|2021-10-04 16:07:10|||||||||3
1633363640000|2021-10-04 16:07:20|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1633363670000|2021-10-04 16:07:50|5912.4|5906.4|5915.2|5909.2|5915.2|5909.2|5912.4|5906.4|12
1633363680000|2021-10-04 16:08:00|5913.6|5907.6|5914.4|5908.4|5914.4|5908.4|5913.6|5907.6|3
1633363690000|2021-10-04 16:08:10|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|4
1633363700000|2021-10-04 16:08:20|5914.7|5908.7|5913.9|5907.9|5914.9|5908.9|5913.9|5907.9|3
1633363710000|2021-10-04 16:08:30|||||||||6
1633363720000|2021-10-04 16:08:40|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|13
1633363730000|2021-10-04 16:08:50|5913.9|5907.9|5914.7|5908.7|5914.7|5908.7|5913.9|5907.9|2
1633363740000|2021-10-04 16:09:00|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1633363750000|2021-10-04 16:09:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|3
1633363770000|2021-10-04 16:09:30|||||||||3
1633363800000|2021-10-04 16:10:00|5915.7|5909.7|5914.9|5908.9|5915.9|5909.9|5914.9|5908.9|8
1633363810000|2021-10-04 16:10:10|5915.2|5909.2|5915.4|5909.4|5915.9|5909.9|5915.2|5909.2|10
1633363820000|2021-10-04 16:10:20|5914.7|5908.7|5912.4|5906.4|5914.7|5908.7|5911.7|5905.7|7
1633363830000|2021-10-04 16:10:30|5912.9|5906.9|5912.7|5906.7|5913.7|5907.7|5912.7|5906.7|7
1633363840000|2021-10-04 16:10:40|5913.2|5907.2|5911.6|5905.6|5913.7|5907.7|5911.6|5905.6|9
1633363850000|2021-10-04 16:10:50|5911.4|5905.4|5912.2|5906.2|5912.2|5906.2|5911.4|5905.4|2
1633363860000|2021-10-04 16:11:00|5913.4|5907.4|5913.7|5907.7|5914.4|5908.4|5913.4|5907.4|4
1633363870000|2021-10-04 16:11:10|5913.4|5907.4|5913.2|5907.2|5913.7|5907.7|5912.4|5906.4|15
1633363880000|2021-10-04 16:11:20|5912.9|5906.9|5912.7|5906.7|5912.9|5906.9|5912.4|5906.4|3
1633363890000|2021-10-04 16:11:30|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|1
1633363900000|2021-10-04 16:11:40|5913.7|5907.7|5913.9|5907.9|5914.4|5908.4|5913.7|5907.7|1
1633363910000|2021-10-04 16:11:50|5913.4|5907.4|5913.7|5907.7|5913.7|5907.7|5912.9|5906.9|4
1633363920000|2021-10-04 16:12:00|5913.4|5907.4|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|13
1633363930000|2021-10-04 16:12:10|5913.4|5907.4|5913.7|5907.7|5913.7|5907.7|5913.4|5907.4|2
1633363940000|2021-10-04 16:12:20|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|1
1633363950000|2021-10-04 16:12:30|5913.9|5907.9|5913.9|5907.9|5915.9|5909.9|5913.7|5907.7|13
1633363960000|2021-10-04 16:12:40|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|0
1633363970000|2021-10-04 16:12:50|5914.7|5908.7|5915.7|5909.7|5915.9|5909.9|5914.7|5908.7|3
1633363980000|2021-10-04 16:13:00|5915.2|5909.2|5914.4|5908.4|5915.4|5909.4|5913.9|5907.9|7
1633363990000|2021-10-04 16:13:10|5914.2|5908.2|5913.9|5907.9|5914.4|5908.4|5913.9|5907.9|2
1633364000000|2021-10-04 16:13:20|5914.4|5908.4|5915.4|5909.4|5915.4|5909.4|5913.9|5907.9|4
1633364010000|2021-10-04 16:13:30|5915.2|5909.2|5915.4|5909.4|5915.7|5909.7|5913.9|5907.9|3
1633364020000|2021-10-04 16:13:40|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.2|5909.2|8
1633364030000|2021-10-04 16:13:50|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1633364040000|2021-10-04 16:14:00|5915.4|5909.4|5914.9|5908.9|5915.9|5909.9|5914.4|5908.4|19
1633364050000|2021-10-04 16:14:10|||||||||1
1633364060000|2021-10-04 16:14:20|5914.4|5908.4|5915.4|5909.4|5915.4|5909.4|5914.4|5908.4|15
1633364070000|2021-10-04 16:14:30|5915.2|5909.2|5916.7|5910.7|5916.7|5910.7|5915.2|5909.2|18
1633364080000|2021-10-04 16:14:40|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|25
1633364090000|2021-10-04 16:14:50|5918.7|5912.7|5921.4|5915.4|5921.7|5915.7|5918.7|5912.7|41
1633364100000|2021-10-04 16:15:00|5920.7|5914.7|5920.4|5914.4|5921.2|5915.2|5920.2|5914.2|4
1633364110000|2021-10-04 16:15:10|5920.7|5914.7|5921.2|5915.2|5921.2|5915.2|5920.7|5914.7|4
1633364130000|2021-10-04 16:15:30|||||||||1
1633364150000|2021-10-04 16:15:50|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1633364160000|2021-10-04 16:16:00|5920.7|5914.7|5921.7|5915.7|5921.7|5915.7|5919.9|5913.9|17
1633364170000|2021-10-04 16:16:10|5921.4|5915.4|5921.4|5915.4|5921.7|5915.7|5921.4|5915.4|5
1633364180000|2021-10-04 16:16:20|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|1
1633364190000|2021-10-04 16:16:30|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|3
1633364200000|2021-10-04 16:16:40|5922.2|5916.2|5920.7|5914.7|5922.2|5916.2|5920.7|5914.7|4
1633364210000|2021-10-04 16:16:50|5921.2|5915.2|5920.4|5914.4|5921.2|5915.2|5920.4|5914.4|6
1633364220000|2021-10-04 16:17:00|5921.2|5915.2|5921.4|5915.4|5921.7|5915.7|5921.2|5915.2|4
1633364230000|2021-10-04 16:17:10|5921.2|5915.2|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|1
1633364240000|2021-10-04 16:17:20|5921.5|5915.5|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|2
1633364250000|2021-10-04 16:17:30|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1633364260000|2021-10-04 16:17:40|5921.7|5915.7|5922.2|5916.2|5922.7|5916.7|5921.7|5915.7|4
1633364270000|2021-10-04 16:17:50|5922.7|5916.7|5922|5916|5922.7|5916.7|5922|5916|4
1633364280000|2021-10-04 16:18:00|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|12
1633364290000|2021-10-04 16:18:10|5922.2|5916.2|5922.7|5916.7|5922.7|5916.7|5922.2|5916.2|0
1633364300000|2021-10-04 16:18:20|||||||||2
1633364310000|2021-10-04 16:18:30|5922.5|5916.5|5922.7|5916.7|5922.7|5916.7|5922.5|5916.5|5
1633364320000|2021-10-04 16:18:40|5921.9|5915.9|5922.2|5916.2|5922.2|5916.2|5921.9|5915.9|5
1633364330000|2021-10-04 16:18:50|5922.7|5916.7|5922.4|5916.4|5922.7|5916.7|5922.4|5916.4|2
1633364340000|2021-10-04 16:19:00|5922.9|5916.9|5922.7|5916.7|5922.9|5916.9|5922.5|5916.5|1
1633364350000|2021-10-04 16:19:10|||||||||12
1633364360000|2021-10-04 16:19:20|||||||||2
1633364370000|2021-10-04 16:19:30|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|7
1633364380000|2021-10-04 16:19:40|5920.9|5914.9|5921.4|5915.4|5921.4|5915.4|5920.9|5914.9|4
1633364390000|2021-10-04 16:19:50|5921.2|5915.2|5916.2|5910.2|5921.2|5915.2|5916.2|5910.2|4
1633364400000|2021-10-04 16:20:00|5916.4|5910.4|5917.2|5911.2|5917.7|5911.7|5916.4|5910.4|8
1633364410000|2021-10-04 16:20:10|5919.2|5913.2|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|2
1633364420000|2021-10-04 16:20:20|5919.5|5913.5|5920.2|5914.2|5920.2|5914.2|5919.5|5913.5|1
1633364430000|2021-10-04 16:20:30|5920.7|5914.7|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1633364440000|2021-10-04 16:20:40|5918.4|5912.4|5917.2|5911.2|5918.4|5912.4|5917.2|5911.2|3
1633364450000|2021-10-04 16:20:50|5916.4|5910.4|5914.7|5908.7|5916.4|5910.4|5914.7|5908.7|12
1633364460000|2021-10-04 16:21:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|1
1633364470000|2021-10-04 16:21:10|5914.4|5908.4|5916.2|5910.2|5916.2|5910.2|5914.4|5908.4|7
1633364480000|2021-10-04 16:21:20|5916|5910|5917.7|5911.7|5917.7|5911.7|5916|5910|1
1633364490000|2021-10-04 16:21:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|2
1633364500000|2021-10-04 16:21:40|5916.5|5910.5|5915.7|5909.7|5916.5|5910.5|5915.7|5909.7|4
1633364510000|2021-10-04 16:21:50|5916.2|5910.2|5916.2|5910.2|5916.5|5910.5|5915.5|5909.5|2
1633364520000|2021-10-04 16:22:00|5915.9|5909.9|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|1
1633364530000|2021-10-04 16:22:10|5915.9|5909.9|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1633364540000|2021-10-04 16:22:20|5916|5910|5916.2|5910.2|5916.2|5910.2|5916|5910|1
1633364550000|2021-10-04 16:22:30|5916.5|5910.5|5913.2|5907.2|5916.7|5910.7|5913.2|5907.2|9
1633364560000|2021-10-04 16:22:40|5912.2|5906.2|5911.7|5905.7|5912.7|5906.7|5911.7|5905.7|6
1633364570000|2021-10-04 16:22:50|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5
1633364580000|2021-10-04 16:23:00|5909.9|5903.9|5908.4|5902.4|5910.4|5904.4|5908.4|5902.4|3
1633364590000|2021-10-04 16:23:10|5908.7|5902.7|5908.9|5902.9|5908.9|5902.9|5908.4|5902.4|1
1633364600000|2021-10-04 16:23:20|5909.4|5903.4|5909.4|5903.4|5909.7|5903.7|5909.4|5903.4|3
1633364610000|2021-10-04 16:23:30|5908.7|5902.7|5907.7|5901.7|5908.7|5902.7|5907.7|5901.7|3
1633364620000|2021-10-04 16:23:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1633364630000|2021-10-04 16:23:50|5907.5|5901.5|5909.7|5903.7|5910.4|5904.4|5907.5|5901.5|10
1633364640000|2021-10-04 16:24:00|5909.5|5903.5|5909.2|5903.2|5909.5|5903.5|5908.2|5902.2|1
1633364650000|2021-10-04 16:24:10|5909.7|5903.7|5910.9|5904.9|5911.4|5905.4|5909.2|5903.2|8
1633364660000|2021-10-04 16:24:20|5911.4|5905.4|5911.9|5905.9|5912.7|5906.7|5911.2|5905.2|1
1633364670000|2021-10-04 16:24:30|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|5
1633364680000|2021-10-04 16:24:40|||||||||1
1633364690000|2021-10-04 16:24:50|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5
1633364710000|2021-10-04 16:25:10|5911.2|5905.2|5912.2|5906.2|5912.4|5906.4|5911.2|5905.2|4
1633364730000|2021-10-04 16:25:30|5912.5|5906.5|5911.4|5905.4|5912.7|5906.7|5911.4|5905.4|5
1633364740000|2021-10-04 16:25:40|||||||||2
1633364750000|2021-10-04 16:25:50|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|1
1633364760000|2021-10-04 16:26:00|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1633364770000|2021-10-04 16:26:10|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|2
1633364780000|2021-10-04 16:26:20|||||||||5
1633364800000|2021-10-04 16:26:40|5912.4|5906.4|5912.4|5906.4|5912.7|5906.7|5912.4|5906.4|5
1633364810000|2021-10-04 16:26:50|5910.9|5904.9|5908.2|5902.2|5910.9|5904.9|5908.2|5902.2|6
1633364820000|2021-10-04 16:27:00|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|1
1633364830000|2021-10-04 16:27:10|5909|5903|5910.2|5904.2|5910.2|5904.2|5909|5903|6
1633364840000|2021-10-04 16:27:20|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.2|5903.2|8
1633364850000|2021-10-04 16:27:30|5909.7|5903.7|5909.7|5903.7|5910.2|5904.2|5909.2|5903.2|1
1633364860000|2021-10-04 16:27:40|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|1
1633364870000|2021-10-04 16:27:50|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1633364880000|2021-10-04 16:28:00|5909|5903|5909.2|5903.2|5909.2|5903.2|5909|5903|1
1633364890000|2021-10-04 16:28:10|5909.5|5903.5|5909.4|5903.4|5909.7|5903.7|5909.4|5903.4|2
1633364900000|2021-10-04 16:28:20|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|1
1633364910000|2021-10-04 16:28:30|5910.5|5904.5|5910.7|5904.7|5910.7|5904.7|5910.5|5904.5|3
1633364940000|2021-10-04 16:29:00|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|1
1633364950000|2021-10-04 16:29:10|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.4|5904.4|9
1633364960000|2021-10-04 16:29:20|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5910.7|5904.7|3
1633364970000|2021-10-04 16:29:30|5910.9|5904.9|5911|5905|5911.2|5905.2|5910.7|5904.7|1
1633364980000|2021-10-04 16:29:40|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1633364990000|2021-10-04 16:29:50|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|1
1633365000000|2021-10-04 16:30:00|5912.7|5906.7|5913.7|5907.7|5913.7|5907.7|5912.2|5906.2|18
1633365010000|2021-10-04 16:30:10|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5913.7|5907.7|8
1633365020000|2021-10-04 16:30:20|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914|5908|5
1633365030000|2021-10-04 16:30:30|5914.5|5908.5|5912.7|5906.7|5914.5|5908.5|5912.7|5906.7|5
1633365040000|2021-10-04 16:30:40|5912.5|5906.5|5912.5|5906.5|5912.8|5906.8|5912|5906|37
1633365050000|2021-10-04 16:30:50|5912.7|5906.7|5912.5|5906.5|5912.7|5906.7|5912.5|5906.5|2
1633365060000|2021-10-04 16:31:00|5912.7|5906.7|5910.7|5904.7|5912.7|5906.7|5910.7|5904.7|3
1633365070000|2021-10-04 16:31:10|5909.7|5903.7|5908.7|5902.7|5910|5904|5908.5|5902.5|17
1633365080000|2021-10-04 16:31:20|5909.8|5903.8|5911.5|5905.5|5912|5906|5909.8|5903.8|5
1633365090000|2021-10-04 16:31:30|5911.2|5905.2|5911|5905|5912|5906|5910.8|5904.8|3
1633365100000|2021-10-04 16:31:40|5911.5|5905.5|5910.8|5904.8|5912|5906|5910.8|5904.8|45
1633365110000|2021-10-04 16:31:50|5908.7|5902.7|5906|5900|5908.7|5902.7|5906|5900|11
1633365120000|2021-10-04 16:32:00|5906.3|5900.3|5906.8|5900.8|5906.8|5900.8|5906|5900|4
1633365130000|2021-10-04 16:32:10|5907.1|5901.1|5908|5902|5908|5902|5907.1|5901.1|11
1633365140000|2021-10-04 16:32:20|5908.3|5902.3|5909.8|5903.8|5909.8|5903.8|5908.3|5902.3|13
1633365150000|2021-10-04 16:32:30|5909.5|5903.5|5909.3|5903.3|5909.5|5903.5|5909|5903|2
1633365160000|2021-10-04 16:32:40|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|1
1633365170000|2021-10-04 16:32:50|5909.5|5903.5|5909|5903|5909.5|5903.5|5909|5903|4
1633365180000|2021-10-04 16:33:00|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|3
1633365190000|2021-10-04 16:33:10|5906.8|5900.8|5905.8|5899.8|5906.8|5900.8|5905.8|5899.8|2
1633365200000|2021-10-04 16:33:20|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|4
1633365210000|2021-10-04 16:33:30|5906.7|5900.7|5904.7|5898.7|5906.7|5900.7|5904.7|5898.7|17
1633365220000|2021-10-04 16:33:40|5905.2|5899.2|5904.4|5898.4|5905.2|5899.2|5904.4|5898.4|30
1633365230000|2021-10-04 16:33:50|5903.7|5897.7|5904.7|5898.7|5904.7|5898.7|5902.7|5896.7|33
1633365240000|2021-10-04 16:34:00|5905|5899|5905.7|5899.7|5906.2|5900.2|5904.7|5898.7|6
1633365250000|2021-10-04 16:34:10|5905.8|5899.8|5906.8|5900.8|5906.8|5900.8|5905.8|5899.8|15
1633365260000|2021-10-04 16:34:20|5907|5901|5907.8|5901.8|5907.8|5901.8|5907|5901|17
1633365270000|2021-10-04 16:34:30|5908.1|5902.1|5907.8|5901.8|5908.8|5902.8|5907.8|5901.8|28
1633365280000|2021-10-04 16:34:40|5906.3|5900.3|5906.8|5900.8|5906.8|5900.8|5906.3|5900.3|14
1633365290000|2021-10-04 16:34:50|5907|5901|5907.8|5901.8|5907.8|5901.8|5907|5901|3
1633365300000|2021-10-04 16:35:00|5908|5902|5909.7|5903.7|5911|5905|5908|5902|21
1633365310000|2021-10-04 16:35:10|5908.9|5902.9|5911.3|5905.3|5911.5|5905.5|5908.5|5902.5|10
1633365320000|2021-10-04 16:35:20|5911.6|5905.6|5910.8|5904.8|5911.6|5905.6|5910.5|5904.5|2
1633365330000|2021-10-04 16:35:30|5911.1|5905.1|5911.3|5905.3|5911.3|5905.3|5911.1|5905.1|3
1633365340000|2021-10-04 16:35:40|5911.5|5905.5|5911.3|5905.3|5911.5|5905.5|5911.3|5905.3|1
1633365350000|2021-10-04 16:35:50|5910.5|5904.5|5910.5|5904.5|5911|5905|5910.5|5904.5|2
1633365360000|2021-10-04 16:36:00|5911|5905|5911|5905|5911|5905|5911|5905|1
1633365400000|2021-10-04 16:36:40|5910.5|5904.5|5911|5905|5911|5905|5910.5|5904.5|2
1633365410000|2021-10-04 16:36:50|5910.5|5904.5|5911|5905|5911.3|5905.3|5910.5|5904.5|5
1633365420000|2021-10-04 16:37:00|5910.5|5904.5|5911|5905|5911|5905|5910.5|5904.5|0
1633365430000|2021-10-04 16:37:10|5910.5|5904.5|5910.3|5904.3|5910.5|5904.5|5910.3|5904.3|4
1633365440000|2021-10-04 16:37:20|5910.8|5904.8|5905.8|5899.8|5910.8|5904.8|5905.6|5899.6|98
1633365450000|2021-10-04 16:37:30|5905.3|5899.3|5905.8|5899.8|5905.8|5899.8|5905.3|5899.3|2
1633365460000|2021-10-04 16:37:40|5906|5900|5905.7|5899.7|5906.3|5900.3|5905.3|5899.3|38
1633365470000|2021-10-04 16:37:50|||||||||1
1633365480000|2021-10-04 16:38:00|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|3
1633365490000|2021-10-04 16:38:10|5905.7|5899.7|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|5
1633365500000|2021-10-04 16:38:20|5905.9|5899.9|5907.2|5901.2|5907.2|5901.2|5905.9|5899.9|2
1633365510000|2021-10-04 16:38:30|5907|5901|5907|5901|5907.8|5901.8|5906.5|5900.5|4
1633365530000|2021-10-04 16:38:50|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1633365540000|2021-10-04 16:39:00|5906|5900|5906|5900|5906.3|5900.3|5906|5900|1
1633365550000|2021-10-04 16:39:10|5905.8|5899.8|5906|5900|5906|5900|5905.8|5899.8|0
1633365560000|2021-10-04 16:39:20|5906.5|5900.5|5906.3|5900.3|5906.5|5900.5|5906.3|5900.3|4
1633365570000|2021-10-04 16:39:30|5906|5900|5906.3|5900.3|5906.3|5900.3|5905.8|5899.8|1
1633365580000|2021-10-04 16:39:40|||||||||9
1633365590000|2021-10-04 16:39:50|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5906.8|5900.8|3
1633365630000|2021-10-04 16:40:30|5906.5|5900.5|5905.3|5899.3|5906.5|5900.5|5905.3|5899.3|8
1633365640000|2021-10-04 16:40:40|||||||||2
1633365660000|2021-10-04 16:41:00|||||||||1
1633365670000|2021-10-04 16:41:10|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|7
1633365680000|2021-10-04 16:41:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|2
1633365690000|2021-10-04 16:41:30|5903.4|5897.4|5903.2|5897.2|5903.4|5897.4|5902.4|5896.4|10
1633365700000|2021-10-04 16:41:40|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5903.2|5897.2|3
1633365710000|2021-10-04 16:41:50|||||||||1
1633365720000|2021-10-04 16:42:00|5903.4|5897.4|5905.2|5899.2|5905.2|5899.2|5903.2|5897.2|1
1633365730000|2021-10-04 16:42:10|5905.5|5899.5|5906.5|5900.5|5906.5|5900.5|5905.5|5899.5|2
1633365740000|2021-10-04 16:42:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|9
1633365750000|2021-10-04 16:42:30|5907|5901|5907.5|5901.5|5907.5|5901.5|5907|5901|3
1633365760000|2021-10-04 16:42:40|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|2
1633365770000|2021-10-04 16:42:50|5907.7|5901.7|5907.9|5901.9|5907.9|5901.9|5907.7|5901.7|3
1633365780000|2021-10-04 16:43:00|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1633365790000|2021-10-04 16:43:10|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|4
1633365800000|2021-10-04 16:43:20|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1633365820000|2021-10-04 16:43:40|5907.5|5901.5|5908.5|5902.5|5908.5|5902.5|5907.5|5901.5|1
1633365830000|2021-10-04 16:43:50|5908.7|5902.7|5908.8|5902.8|5909.2|5903.2|5908.7|5902.7|10
1633365840000|2021-10-04 16:44:00|5908.3|5902.3|5907.5|5901.5|5908.3|5902.3|5907.5|5901.5|2
1633365850000|2021-10-04 16:44:10|5907.3|5901.3|5906.3|5900.3|5907.3|5901.3|5906.3|5900.3|2
1633365860000|2021-10-04 16:44:20|5906|5900|5906|5900|5906.3|5900.3|5906|5900|2
1633365870000|2021-10-04 16:44:30|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906|5900|0
1633365880000|2021-10-04 16:44:40|5906|5900|5902.7|5896.7|5906.3|5900.3|5902.7|5896.7|7
1633365890000|2021-10-04 16:44:50|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|1
1633365900000|2021-10-04 16:45:00|5902.2|5896.2|5902.4|5896.4|5902.4|5896.4|5902.2|5896.2|1
1633365910000|2021-10-04 16:45:10|5901.9|5895.9|5903.7|5897.7|5903.7|5897.7|5900.9|5894.9|33
1633365920000|2021-10-04 16:45:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|3
1633365930000|2021-10-04 16:45:30|5904.9|5898.9|5903.7|5897.7|5904.9|5898.9|5903.7|5897.7|8
1633365940000|2021-10-04 16:45:40|5903.2|5897.2|5904.9|5898.9|5904.9|5898.9|5903.2|5897.2|5
1633365950000|2021-10-04 16:45:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1633365960000|2021-10-04 16:46:00|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|14
1633365970000|2021-10-04 16:46:10|5904.4|5898.4|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|3
1633365980000|2021-10-04 16:46:20|5904.5|5898.5|5904.7|5898.7|5904.7|5898.7|5904.5|5898.5|0
1633365990000|2021-10-04 16:46:30|5904.9|5898.9|5903.9|5897.9|5904.9|5898.9|5903.7|5897.7|14
1633366000000|2021-10-04 16:46:40|5904.7|5898.7|5903.9|5897.9|5904.7|5898.7|5903.9|5897.9|5
1633366010000|2021-10-04 16:46:50|5902.2|5896.2|5901.9|5895.9|5902.4|5896.4|5901.9|5895.9|6
1633366020000|2021-10-04 16:47:00|5902.2|5896.2|5902.4|5896.4|5902.4|5896.4|5902.2|5896.2|29
1633366030000|2021-10-04 16:47:10|5901.4|5895.4|5902.4|5896.4|5902.4|5896.4|5901.4|5895.4|13
1633366040000|2021-10-04 16:47:20|5902.7|5896.7|5902.4|5896.4|5902.7|5896.7|5902.4|5896.4|1
1633366050000|2021-10-04 16:47:30|||||||||26
1633366070000|2021-10-04 16:47:50|||||||||3
1633366080000|2021-10-04 16:48:00|5903.2|5897.2|5904.7|5898.7|5904.7|5898.7|5903.2|5897.2|6
1633366090000|2021-10-04 16:48:10|5906.2|5900.2|5906.4|5900.4|5906.4|5900.4|5906.2|5900.2|10
1633366100000|2021-10-04 16:48:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1633366120000|2021-10-04 16:48:40|5907|5901|5907.2|5901.2|5907.2|5901.2|5907|5901|4
1633366130000|2021-10-04 16:48:50|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.4|5901.4|2
1633366160000|2021-10-04 16:49:20|5907.5|5901.5|5907.2|5901.2|5907.5|5901.5|5907.2|5901.2|1
1633366170000|2021-10-04 16:49:30|5907.7|5901.7|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|0
1633366190000|2021-10-04 16:49:50|||||||||1
1633366200000|2021-10-04 16:50:00|||||||||4
1633366210000|2021-10-04 16:50:10|5907.7|5901.7|5907.2|5901.2|5907.7|5901.7|5904.4|5898.4|11
1633366220000|2021-10-04 16:50:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1633366230000|2021-10-04 16:50:30|5906|5900|5906.7|5900.7|5906.7|5900.7|5906|5900|1
1633366240000|2021-10-04 16:50:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1633366250000|2021-10-04 16:50:50|||||||||1
1633366260000|2021-10-04 16:51:00|5907|5901|5906.4|5900.4|5907|5901|5906.4|5900.4|6
1633366270000|2021-10-04 16:51:10|5906|5900|5907.2|5901.2|5907.2|5901.2|5906|5900|3
1633366290000|2021-10-04 16:51:30|5907.9|5901.9|5907.7|5901.7|5907.9|5901.9|5907.7|5901.7|2
1633366300000|2021-10-04 16:51:40|5907.5|5901.5|5907.7|5901.7|5907.7|5901.7|5907.5|5901.5|4
1633366310000|2021-10-04 16:51:50|5908|5902|5908.7|5902.7|5908.9|5902.9|5908|5902|2
1633366320000|2021-10-04 16:52:00|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5
1633366330000|2021-10-04 16:52:10|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906|5900|3
1633366340000|2021-10-04 16:52:20|5906.2|5900.2|5905.7|5899.7|5906.7|5900.7|5905.7|5899.7|0
1633366350000|2021-10-04 16:52:30|5906|5900|5905.7|5899.7|5906|5900|5905.7|5899.7|0
1633366360000|2021-10-04 16:52:40|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|2
1633366370000|2021-10-04 16:52:50|5906|5900|5906.2|5900.2|5907|5901|5906|5900|13
1633366380000|2021-10-04 16:53:00|5906.5|5900.5|5907.7|5901.7|5907.7|5901.7|5906.5|5900.5|0
1633366390000|2021-10-04 16:53:10|5907.5|5901.5|5903.7|5897.7|5907.5|5901.5|5903.7|5897.7|11
1633366400000|2021-10-04 16:53:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1633366410000|2021-10-04 16:53:30|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|0
1633366420000|2021-10-04 16:53:40|5905.2|5899.2|5906.2|5900.2|5906.2|5900.2|5904.7|5898.7|0
1633366430000|2021-10-04 16:53:50|5906.5|5900.5|5906.9|5900.9|5907.2|5901.2|5906.4|5900.4|3
1633366440000|2021-10-04 16:54:00|5906.7|5900.7|5907.4|5901.4|5908.2|5902.2|5906.7|5900.7|10
1633366450000|2021-10-04 16:54:10|5906.9|5900.9|5904.2|5898.2|5906.9|5900.9|5903.2|5897.2|21
1633366460000|2021-10-04 16:54:20|5904.5|5898.5|5902.7|5896.7|5904.7|5898.7|5902.7|5896.7|4
1633366470000|2021-10-04 16:54:30|5902.3|5896.3|5900.7|5894.7|5902.3|5896.3|5900.4|5894.4|5
1633366480000|2021-10-04 16:54:40|5900.4|5894.4|5901.2|5895.2|5901.2|5895.2|5900.4|5894.4|2
1633366490000|2021-10-04 16:54:50|5899.9|5893.9|5901.4|5895.4|5901.4|5895.4|5899.9|5893.9|18
1633366500000|2021-10-04 16:55:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5900.4|5894.4|104
1633366510000|2021-10-04 16:55:10|||||||||5
1633366520000|2021-10-04 16:55:20|5902|5896|5903|5897|5903.5|5897.5|5902|5896|1
1633366530000|2021-10-04 16:55:30|5903.2|5897.2|5901.2|5895.2|5903.2|5897.2|5901.2|5895.2|10
1633366540000|2021-10-04 16:55:40|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|8
1633366550000|2021-10-04 16:55:50|||||||||6
1633366560000|2021-10-04 16:56:00|||||||||9
1633366570000|2021-10-04 16:56:10|||||||||3
1633366580000|2021-10-04 16:56:20|||||||||7
1633366590000|2021-10-04 16:56:30|5900.4|5894.4|5900.4|5894.4|5901.2|5895.2|5900.4|5894.4|5
1633366600000|2021-10-04 16:56:40|5900.2|5894.2|5901.2|5895.2|5901.2|5895.2|5900.2|5894.2|5
1633366620000|2021-10-04 16:57:00|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|1
1633366630000|2021-10-04 16:57:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1633366640000|2021-10-04 16:57:20|||||||||2
1633366650000|2021-10-04 16:57:30|5902.7|5896.7|5903.2|5897.2|5903.2|5897.2|5902.7|5896.7|4
1633366660000|2021-10-04 16:57:40|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|1
1633366670000|2021-10-04 16:57:50|5903.7|5897.7|5901.7|5895.7|5903.7|5897.7|5901.7|5895.7|2
1633366680000|2021-10-04 16:58:00|5901.5|5895.5|5900.4|5894.4|5901.5|5895.5|5900.4|5894.4|5
1633366690000|2021-10-04 16:58:10|||||||||1
1633366700000|2021-10-04 16:58:20|||||||||4
1633366710000|2021-10-04 16:58:30|5900.7|5894.7|5902.9|5896.9|5904.2|5898.2|5900.7|5894.7|8
1633366720000|2021-10-04 16:58:40|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|2
1633366730000|2021-10-04 16:58:50|5902.7|5896.7|5899.9|5893.9|5902.7|5896.7|5899.9|5893.9|70
1633366740000|2021-10-04 16:59:00|5900.2|5894.2|5900.2|5894.2|5900.7|5894.7|5899.9|5893.9|6
1633366750000|2021-10-04 16:59:10|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|1
1633366760000|2021-10-04 16:59:20|5900.4|5894.4|5899.9|5893.9|5900.7|5894.7|5899.9|5893.9|1
1633366770000|2021-10-04 16:59:30|||||||||1
1633366780000|2021-10-04 16:59:40|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|23
1633366790000|2021-10-04 16:59:50|5900.4|5894.4|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|5
1633366800000|2021-10-04 17:00:00|5899.4|5893.4|5900.7|5894.7|5900.7|5894.7|5899.4|5893.4|13
1633366810000|2021-10-04 17:00:10|5900.4|5894.4|5900.7|5894.7|5900.7|5894.7|5900.4|5894.4|9
1633366830000|2021-10-04 17:00:30|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|6
1633366840000|2021-10-04 17:00:40|5900.7|5894.7|5903.4|5897.4|5903.4|5897.4|5900.7|5894.7|6
1633366850000|2021-10-04 17:00:50|5903.2|5897.2|5902.9|5896.9|5903.2|5897.2|5902.9|5896.9|0
1633366860000|2021-10-04 17:01:00|5903.7|5897.7|5904.4|5898.4|5904.4|5898.4|5903.7|5897.7|1
1633366870000|2021-10-04 17:01:10|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|2
1633366880000|2021-10-04 17:01:20|5904.2|5898.2|5903.4|5897.4|5904.4|5898.4|5902.7|5896.7|8
1633366890000|2021-10-04 17:01:30|5903.2|5897.2|5904.7|5898.7|5904.7|5898.7|5902.2|5896.2|6
1633366900000|2021-10-04 17:01:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903|5897|16
1633366910000|2021-10-04 17:01:50|5903.4|5897.4|5904.2|5898.2|5905.2|5899.2|5903.4|5897.4|2
1633366920000|2021-10-04 17:02:00|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|2
1633366930000|2021-10-04 17:02:10|5904.4|5898.4|5906.2|5900.2|5906.2|5900.2|5904.2|5898.2|2
1633366940000|2021-10-04 17:02:20|5905.4|5899.4|5905.7|5899.7|5905.7|5899.7|5905.4|5899.4|1
1633366960000|2021-10-04 17:02:40|5905.4|5899.4|5902.2|5896.2|5905.4|5899.4|5901.4|5895.4|14
1633366970000|2021-10-04 17:02:50|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|8
1633366980000|2021-10-04 17:03:00|5906.4|5900.4|5904.2|5898.2|5906.4|5900.4|5904.2|5898.2|10
1633366990000|2021-10-04 17:03:10|5904.5|5898.5|5905.2|5899.2|5905.2|5899.2|5904.5|5898.5|1
1633367000000|2021-10-04 17:03:20|5904.9|5898.9|5906.4|5900.4|5906.4|5900.4|5904.9|5898.9|3
1633367010000|2021-10-04 17:03:30|5905.4|5899.4|5904.2|5898.2|5905.4|5899.4|5904.2|5898.2|3
1633367020000|2021-10-04 17:03:40|5904.5|5898.5|5905.2|5899.2|5905.2|5899.2|5904.5|5898.5|1
1633367030000|2021-10-04 17:03:50|5905.5|5899.5|5905.2|5899.2|5905.5|5899.5|5905.2|5899.2|1
1633367040000|2021-10-04 17:04:00|5904.7|5898.7|5904.2|5898.2|5905.2|5899.2|5904.2|5898.2|2
1633367050000|2021-10-04 17:04:10|5904.7|5898.7|5905.7|5899.7|5906.7|5900.7|5904.7|5898.7|11
1633367060000|2021-10-04 17:04:20|5905.5|5899.5|5905.2|5899.2|5905.5|5899.5|5904.7|5898.7|2
1633367080000|2021-10-04 17:04:40|5906.2|5900.2|5903|5897|5906.2|5900.2|5903|5897|5
1633367090000|2021-10-04 17:04:50|5902.2|5896.2|5903|5897|5903|5897|5902.2|5896.2|1
1633367100000|2021-10-04 17:05:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1633367110000|2021-10-04 17:05:10|5903.4|5897.4|5904|5898|5904.2|5898.2|5902.9|5896.9|11
1633367120000|2021-10-04 17:05:20|5904.2|5898.2|5904|5898|5904.2|5898.2|5903.9|5897.9|1
1633367130000|2021-10-04 17:05:30|5905|5899|5905|5899|5905.5|5899.5|5905|5899|1
1633367140000|2021-10-04 17:05:40|5904.8|5898.8|5905|5899|5905|5899|5904.5|5898.5|3
1633367150000|2021-10-04 17:05:50|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|0
1633367160000|2021-10-04 17:06:00|5907|5901|5905.9|5899.9|5908|5902|5905.9|5899.9|21
1633367170000|2021-10-04 17:06:10|5906.7|5900.7|5906.4|5900.4|5906.7|5900.7|5906.4|5900.4|1
1633367180000|2021-10-04 17:06:20|5906.7|5900.7|5904|5898|5906.7|5900.7|5903.8|5897.8|6
1633367190000|2021-10-04 17:06:30|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|3
1633367200000|2021-10-04 17:06:40|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|2
1633367210000|2021-10-04 17:06:50|5903.4|5897.4|5901.5|5895.5|5903.4|5897.4|5901.5|5895.5|5
1633367220000|2021-10-04 17:07:00|5901.8|5895.8|5901.5|5895.5|5901.8|5895.8|5901.2|5895.2|7
1633367230000|2021-10-04 17:07:10|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1633367240000|2021-10-04 17:07:20|5901.6|5895.6|5901.8|5895.8|5901.8|5895.8|5901.6|5895.6|1
1633367270000|2021-10-04 17:07:50|5902.3|5896.3|5902|5896|5902.3|5896.3|5902|5896|3
1633367280000|2021-10-04 17:08:00|5901.7|5895.7|5901.5|5895.5|5901.7|5895.7|5901.5|5895.5|0
1633367300000|2021-10-04 17:08:20|5900.8|5894.8|5901|5895|5901|5895|5900.8|5894.8|4
1633367320000|2021-10-04 17:08:40|5901.3|5895.3|5901.8|5895.8|5901.8|5895.8|5901|5895|2
1633367330000|2021-10-04 17:08:50|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|7
1633367340000|2021-10-04 17:09:00|5901|5895|5901.7|5895.7|5901.7|5895.7|5901|5895|2
1633367350000|2021-10-04 17:09:10|5902|5896|5901.2|5895.2|5902|5896|5901.2|5895.2|6
1633367360000|2021-10-04 17:09:20|||||||||4
1633367370000|2021-10-04 17:09:30|5902.2|5896.2|5902|5896|5902.2|5896.2|5902|5896|3
1633367380000|2021-10-04 17:09:40|5902.2|5896.2|5902|5896|5902.2|5896.2|5902|5896|1
1633367390000|2021-10-04 17:09:50|5901.5|5895.5|5900.7|5894.7|5901.5|5895.5|5899.9|5893.9|3
1633367400000|2021-10-04 17:10:00|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901|5895|1
1633367410000|2021-10-04 17:10:10|5902.2|5896.2|5900.7|5894.7|5902.2|5896.2|5900.7|5894.7|6
1633367420000|2021-10-04 17:10:20|5902.7|5896.7|5901.7|5895.7|5902.9|5896.9|5901.7|5895.7|19
1633367430000|2021-10-04 17:10:30|5901.9|5895.9|5902.2|5896.2|5902.4|5896.4|5901.7|5895.7|1
1633367440000|2021-10-04 17:10:40|5901.9|5895.9|5902.2|5896.2|5902.2|5896.2|5901.9|5895.9|1
1633367450000|2021-10-04 17:10:50|5902.4|5896.4|5903.2|5897.2|5903.2|5897.2|5902.4|5896.4|8
1633367460000|2021-10-04 17:11:00|||||||||20
1633367470000|2021-10-04 17:11:10|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1633367480000|2021-10-04 17:11:20|5901.9|5895.9|5902.9|5896.9|5902.9|5896.9|5901.9|5895.9|3
1633367490000|2021-10-04 17:11:30|5902.4|5896.4|5902.7|5896.7|5902.7|5896.7|5902.4|5896.4|3
1633367500000|2021-10-04 17:11:40|5902.4|5896.4|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|12
1633367510000|2021-10-04 17:11:50|5902.4|5896.4|5902.2|5896.2|5902.4|5896.4|5901.9|5895.9|0
1633367520000|2021-10-04 17:12:00|5902.4|5896.4|5902.4|5896.4|5903.2|5897.2|5901.4|5895.4|6
1633367530000|2021-10-04 17:12:10|5902.2|5896.2|5902.2|5896.2|5902.4|5896.4|5902.2|5896.2|4
1633367540000|2021-10-04 17:12:20|5901.4|5895.4|5900.7|5894.7|5901.4|5895.4|5900.7|5894.7|8
1633367550000|2021-10-04 17:12:30|5900.4|5894.4|5902.2|5896.2|5902.2|5896.2|5899.9|5893.9|6
1633367560000|2021-10-04 17:12:40|5902.4|5896.4|5902.7|5896.7|5902.7|5896.7|5902.4|5896.4|1
1633367570000|2021-10-04 17:12:50|5903.7|5897.7|5903.4|5897.4|5903.7|5897.7|5903.4|5897.4|4
1633367580000|2021-10-04 17:13:00|5904.7|5898.7|5905.2|5899.2|5906.7|5900.7|5904.7|5898.7|14
1633367590000|2021-10-04 17:13:10|5905.4|5899.4|5904.7|5898.7|5905.4|5899.4|5904.7|5898.7|10
1633367600000|2021-10-04 17:13:20|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|2
1633367610000|2021-10-04 17:13:30|5905.2|5899.2|5905.4|5899.4|5905.4|5899.4|5905.2|5899.2|0
1633367620000|2021-10-04 17:13:40|5905.2|5899.2|5904.4|5898.4|5905.2|5899.2|5904.2|5898.2|4
1633367630000|2021-10-04 17:13:50|5904.2|5898.2|5903.7|5897.7|5904.4|5898.4|5903.7|5897.7|4
1633367640000|2021-10-04 17:14:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|3
1633367650000|2021-10-04 17:14:10|||||||||1
1633367670000|2021-10-04 17:14:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|1
1633367680000|2021-10-04 17:14:40|5901.7|5895.7|5900.9|5894.9|5901.7|5895.7|5900.9|5894.9|4
1633367690000|2021-10-04 17:14:50|||||||||5
1633367700000|2021-10-04 17:15:00|5901.2|5895.2|5900.7|5894.7|5901.2|5895.2|5900.7|5894.7|7
1633367710000|2021-10-04 17:15:10|5900.9|5894.9|5900.7|5894.7|5900.9|5894.9|5900.7|5894.7|3
1633367720000|2021-10-04 17:15:20|5900.9|5894.9|5902.2|5896.2|5902.2|5896.2|5900.9|5894.9|16
1633367730000|2021-10-04 17:15:30|5901.7|5895.7|5901.4|5895.4|5901.7|5895.7|5901.1|5895.1|9
1633367740000|2021-10-04 17:15:40|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|4
1633367770000|2021-10-04 17:16:10|5901.1|5895.1|5901.2|5895.2|5901.2|5895.2|5900.9|5894.9|2
1633367780000|2021-10-04 17:16:20|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1633367800000|2021-10-04 17:16:40|5900.9|5894.9|5901.7|5895.7|5901.7|5895.7|5900.9|5894.9|5
1633367810000|2021-10-04 17:16:50|5900.9|5894.9|5901.1|5895.1|5901.4|5895.4|5900.9|5894.9|3
1633367820000|2021-10-04 17:17:00|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|1
1633367850000|2021-10-04 17:17:30|5901.1|5895.1|5901.2|5895.2|5901.4|5895.4|5900.9|5894.9|6
1633367860000|2021-10-04 17:17:40|5901.1|5895.1|5901.7|5895.7|5901.7|5895.7|5900.9|5894.9|4
1633367880000|2021-10-04 17:18:00|||||||||4
1633367890000|2021-10-04 17:18:10|5900.9|5894.9|5901.4|5895.4|5901.7|5895.7|5900.9|5894.9|7
1633367900000|2021-10-04 17:18:20|5901.1|5895.1|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|4
1633367910000|2021-10-04 17:18:30|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|3
1633367930000|2021-10-04 17:18:50|||||||||1
1633367940000|2021-10-04 17:19:00|||||||||1
1633367950000|2021-10-04 17:19:10|||||||||3
1633367970000|2021-10-04 17:19:30|5901.4|5895.4|5901.7|5895.7|5901.7|5895.7|5901.4|5895.4|3
1633367980000|2021-10-04 17:19:40|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|1
1633367990000|2021-10-04 17:19:50|||||||||2
1633368000000|2021-10-04 17:20:00|5901.1|5895.1|5900.9|5894.9|5901.4|5895.4|5900.9|5894.9|0
1633368010000|2021-10-04 17:20:10|||||||||4
1633368020000|2021-10-04 17:20:20|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|14
1633368030000|2021-10-04 17:20:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|1
1633368050000|2021-10-04 17:20:50|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1633368060000|2021-10-04 17:21:00|5899.4|5893.4|5899.9|5893.9|5900.1|5894.1|5899.4|5893.4|13
1633368070000|2021-10-04 17:21:10|5900.1|5894.1|5899.9|5893.9|5900.1|5894.1|5899.9|5893.9|1
1633368080000|2021-10-04 17:21:20|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1633368090000|2021-10-04 17:21:30|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|12
1633368100000|2021-10-04 17:21:40|5899.4|5893.4|5897.1|5891.1|5899.6|5893.6|5897.1|5891.1|1
1633368110000|2021-10-04 17:21:50|5896.7|5890.7|5896.9|5890.9|5896.9|5890.9|5896.7|5890.7|12
1633368120000|2021-10-04 17:22:00|||||||||9
1633368130000|2021-10-04 17:22:10|5897.4|5891.4|5897.4|5891.4|5897.6|5891.6|5897.4|5891.4|5
1633368140000|2021-10-04 17:22:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.4|5891.4|3
1633368150000|2021-10-04 17:22:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|4
1633368170000|2021-10-04 17:22:50|5896.4|5890.4|5896.9|5890.9|5897.1|5891.1|5896.4|5890.4|5
1633368180000|2021-10-04 17:23:00|5897.1|5891.1|5897.4|5891.4|5897.4|5891.4|5897.1|5891.1|2
1633368190000|2021-10-04 17:23:10|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|2
1633368200000|2021-10-04 17:23:20|5897.1|5891.1|5896.4|5890.4|5897.1|5891.1|5896.1|5890.1|14
1633368210000|2021-10-04 17:23:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1633368240000|2021-10-04 17:24:00|5897.2|5891.2|5896.1|5890.1|5897.2|5891.2|5896.1|5890.1|9
1633368250000|2021-10-04 17:24:10|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.1|5890.1|4
1633368260000|2021-10-04 17:24:20|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1633368270000|2021-10-04 17:24:30|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1633368280000|2021-10-04 17:24:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|2
1633368290000|2021-10-04 17:24:50|5896.9|5890.9|5897.2|5891.2|5897.2|5891.2|5896.7|5890.7|2
1633368300000|2021-10-04 17:25:00|5897.4|5891.4|5897.7|5891.7|5897.7|5891.7|5897.4|5891.4|0
1633368310000|2021-10-04 17:25:10|||||||||3
1633368320000|2021-10-04 17:25:20|||||||||2
1633368330000|2021-10-04 17:25:30|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1633368340000|2021-10-04 17:25:40|5896.9|5890.9|5897.2|5891.2|5897.2|5891.2|5896.7|5890.7|1
1633368350000|2021-10-04 17:25:50|5897.4|5891.4|5897.7|5891.7|5897.7|5891.7|5897.4|5891.4|0
1633368360000|2021-10-04 17:26:00|5897.4|5891.4|5897.2|5891.2|5897.4|5891.4|5896.7|5890.7|1
1633368370000|2021-10-04 17:26:10|5896.7|5890.7|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|18
1633368380000|2021-10-04 17:26:20|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.4|5890.4|2
1633368390000|2021-10-04 17:26:30|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|6
1633368400000|2021-10-04 17:26:40|5896.4|5890.4|5896.4|5890.4|5896.7|5890.7|5896.2|5890.2|0
1633368410000|2021-10-04 17:26:50|5897.3|5891.3|5897.7|5891.7|5897.7|5891.7|5897.3|5891.3|14
1633368420000|2021-10-04 17:27:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5
1633368430000|2021-10-04 17:27:10|5896.7|5890.7|5895.9|5889.9|5896.7|5890.7|5895.9|5889.9|4
1633368440000|2021-10-04 17:27:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|7
1633368450000|2021-10-04 17:27:30|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1633368460000|2021-10-04 17:27:40|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|1
1633368480000|2021-10-04 17:28:00|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|5
1633368490000|2021-10-04 17:28:10|5897|5891|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1633368500000|2021-10-04 17:28:20|5897.2|5891.2|5896.7|5890.7|5897.4|5891.4|5896.7|5890.7|0
1633368510000|2021-10-04 17:28:30|5896.5|5890.5|5897.4|5891.4|5897.4|5891.4|5896.5|5890.5|7
1633368520000|2021-10-04 17:28:40|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|3
1633368530000|2021-10-04 17:28:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.4|5891.4|0
1633368540000|2021-10-04 17:29:00|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|3
1633368550000|2021-10-04 17:29:10|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|2
1633368560000|2021-10-04 17:29:20|||||||||3
1633368570000|2021-10-04 17:29:30|||||||||2
1633368580000|2021-10-04 17:29:40|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|3
1633368590000|2021-10-04 17:29:50|5894.9|5888.9|5892.2|5886.2|5895.2|5889.2|5892.2|5886.2|11
1633368600000|2021-10-04 17:30:00|5892.9|5886.9|5894.2|5888.2|5894.7|5888.7|5892.2|5886.2|20
1633368610000|2021-10-04 17:30:10|5894.5|5888.5|5895.2|5889.2|5895.2|5889.2|5894.4|5888.4|13
1633368620000|2021-10-04 17:30:20|5895.4|5889.4|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|0
1633368650000|2021-10-04 17:30:50|5895.2|5889.2|5894.7|5888.7|5895.2|5889.2|5894.2|5888.2|1
1633368660000|2021-10-04 17:31:00|5894.2|5888.2|5894|5888|5895.2|5889.2|5894|5888|3
1633368670000|2021-10-04 17:31:10|5893.2|5887.2|5893.2|5887.2|5893.4|5887.4|5893|5887|4
1633368680000|2021-10-04 17:31:20|5892.7|5886.7|5893.2|5887.2|5893.7|5887.7|5892.7|5886.7|2
1633368690000|2021-10-04 17:31:30|5893.4|5887.4|5894|5888|5894|5888|5893.2|5887.2|0
1633368700000|2021-10-04 17:31:40|5893.7|5887.7|5892.2|5886.2|5893.7|5887.7|5892|5886|4
1633368710000|2021-10-04 17:31:50|5891.9|5885.9|5891.7|5885.7|5892.5|5886.5|5891.7|5885.7|6
1633368720000|2021-10-04 17:32:00|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5890.2|5884.2|7
1633368730000|2021-10-04 17:32:10|5891.7|5885.7|5892|5886|5892|5886|5891.2|5885.2|0
1633368740000|2021-10-04 17:32:20|5892.3|5886.3|5893.7|5887.7|5893.7|5887.7|5892.2|5886.2|1
1633368750000|2021-10-04 17:32:30|5894|5888|5893.2|5887.2|5894.2|5888.2|5893.2|5887.2|4
1633368760000|2021-10-04 17:32:40|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5893.7|5887.7|4
1633368770000|2021-10-04 17:32:50|5894|5888|5894|5888|5894|5888|5894|5888|0
1633368780000|2021-10-04 17:33:00|5894.7|5888.7|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|9
1633368790000|2021-10-04 17:33:10|5895.4|5889.4|5895.2|5889.2|5895.4|5889.4|5895.1|5889.1|2
1633368800000|2021-10-04 17:33:20|5895.4|5889.4|5895|5889|5895.4|5889.4|5895|5889|0
1633368810000|2021-10-04 17:33:30|5895.2|5889.2|5895|5889|5895.2|5889.2|5895|5889|4
1633368820000|2021-10-04 17:33:40|5895.3|5889.3|5894.7|5888.7|5895.3|5889.3|5894.7|5888.7|2
1633368830000|2021-10-04 17:33:50|5894.1|5888.1|5893.5|5887.5|5894.1|5888.1|5893.5|5887.5|5
1633368840000|2021-10-04 17:34:00|5894.7|5888.7|5894|5888|5894.7|5888.7|5894|5888|2
1633368860000|2021-10-04 17:34:20|5893.7|5887.7|5894|5888|5894|5888|5893.7|5887.7|0
1633368880000|2021-10-04 17:34:40|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|3
1633368900000|2021-10-04 17:35:00|5894|5888|5894|5888|5894|5888|5894|5888|0
1633368930000|2021-10-04 17:35:30|||||||||3
1633368950000|2021-10-04 17:35:50|5894.5|5888.5|5894.2|5888.2|5894.5|5888.5|5894.2|5888.2|2
1633368960000|2021-10-04 17:36:00|5894.5|5888.5|5894.2|5888.2|5894.5|5888.5|5894.2|5888.2|0
1633368970000|2021-10-04 17:36:10|||||||||5
1633368980000|2021-10-04 17:36:20|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1633369040000|2021-10-04 17:37:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|4
1633369060000|2021-10-04 17:37:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1633369070000|2021-10-04 17:37:50|||||||||1
1633369080000|2021-10-04 17:38:00|5894.2|5888.2|5892.9|5886.9|5894.4|5888.4|5892.9|5886.9|3
1633369090000|2021-10-04 17:38:10|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|1
1633369120000|2021-10-04 17:38:40|5891.7|5885.7|5892|5886|5892.5|5886.5|5891.7|5885.7|29
1633369130000|2021-10-04 17:38:50|5891.5|5885.5|5890.2|5884.2|5891.5|5885.5|5890.2|5884.2|3
1633369140000|2021-10-04 17:39:00|5890.5|5884.5|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|0
1633369150000|2021-10-04 17:39:10|5891.5|5885.5|5891|5885|5892|5886|5890.7|5884.7|10
1633369160000|2021-10-04 17:39:20|5891.2|5885.2|5890.7|5884.7|5891.7|5885.7|5890.7|5884.7|2
1633369170000|2021-10-04 17:39:30|5892|5886|5892.7|5886.7|5892.7|5886.7|5892|5886|3
1633369180000|2021-10-04 17:39:40|5892.4|5886.4|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|4
1633369190000|2021-10-04 17:39:50|5893|5887|5892|5886|5893|5887|5892|5886|4
1633369200000|2021-10-04 17:40:00|5892.3|5886.3|5893.2|5887.2|5893.4|5887.4|5892.3|5886.3|0
1633369210000|2021-10-04 17:40:10|5893.4|5887.4|5895|5889|5895|5889|5893.4|5887.4|9
1633369220000|2021-10-04 17:40:20|5894.7|5888.7|5893.2|5887.2|5895|5889|5893.2|5887.2|3
1633369230000|2021-10-04 17:40:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|1
1633369240000|2021-10-04 17:40:40|5892.9|5886.9|5898.2|5892.2|5898.2|5892.2|5892.7|5886.7|23
1633369250000|2021-10-04 17:40:50|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|13
1633369260000|2021-10-04 17:41:00|5897.2|5891.2|5895.2|5889.2|5897.2|5891.2|5895.2|5889.2|40
1633369270000|2021-10-04 17:41:10|5894.9|5888.9|5895.2|5889.2|5895.2|5889.2|5893.9|5887.9|13
1633369280000|2021-10-04 17:41:20|5894.7|5888.7|5893.7|5887.7|5895.2|5889.2|5893.7|5887.7|4
1633369290000|2021-10-04 17:41:30|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|1
1633369300000|2021-10-04 17:41:40|5892.7|5886.7|5893.2|5887.2|5894.2|5888.2|5892.7|5886.7|4
1633369310000|2021-10-04 17:41:50|||||||||4
1633369320000|2021-10-04 17:42:00|5892.7|5886.7|5893.4|5887.4|5893.4|5887.4|5892.7|5886.7|1
1633369330000|2021-10-04 17:42:10|5892.7|5886.7|5893.4|5887.4|5893.7|5887.7|5892.7|5886.7|0
1633369340000|2021-10-04 17:42:20|5892.9|5886.9|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|3
1633369350000|2021-10-04 17:42:30|5893|5887|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|3
1633369360000|2021-10-04 17:42:40|5893.2|5887.2|5892.7|5886.7|5894.4|5888.4|5892.7|5886.7|2
1633369370000|2021-10-04 17:42:50|||||||||2
1633369380000|2021-10-04 17:43:00|5893|5887|5894.2|5888.2|5894.2|5888.2|5893|5887|9
1633369390000|2021-10-04 17:43:10|5894.7|5888.7|5896.2|5890.2|5896.2|5890.2|5894.7|5888.7|0
1633369400000|2021-10-04 17:43:20|5896.4|5890.4|5896.2|5890.2|5896.4|5890.4|5896.2|5890.2|2
1633369410000|2021-10-04 17:43:30|5896.7|5890.7|5897.7|5891.7|5897.7|5891.7|5896.7|5890.7|1
1633369420000|2021-10-04 17:43:40|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|6
1633369430000|2021-10-04 17:43:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633369440000|2021-10-04 17:44:00|5897.2|5891.2|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|5
1633369450000|2021-10-04 17:44:10|5896.9|5890.9|5895.4|5889.4|5896.9|5890.9|5895.4|5889.4|2
1633369470000|2021-10-04 17:44:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5
1633369480000|2021-10-04 17:44:40|5896|5890|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|3
1633369490000|2021-10-04 17:44:50|||||||||23
1633369500000|2021-10-04 17:45:00|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5
1633369510000|2021-10-04 17:45:10|5898.4|5892.4|5898.4|5892.4|5898.6|5892.6|5898.4|5892.4|1
1633369520000|2021-10-04 17:45:20|5898.7|5892.7|5898.7|5892.7|5899.9|5893.9|5898.7|5892.7|1
1633369530000|2021-10-04 17:45:30|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|17
1633369540000|2021-10-04 17:45:40|||||||||4
1633369550000|2021-10-04 17:45:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|1
1633369560000|2021-10-04 17:46:00|5897.2|5891.2|5896|5890|5897.5|5891.5|5896|5890|6
1633369570000|2021-10-04 17:46:10|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|0
1633369580000|2021-10-04 17:46:20|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|1
1633369590000|2021-10-04 17:46:30|5896.4|5890.4|5895.4|5889.4|5896.4|5890.4|5895.4|5889.4|4
1633369600000|2021-10-04 17:46:40|5894.9|5888.9|5896.2|5890.2|5896.2|5890.2|5894.9|5888.9|3
1633369610000|2021-10-04 17:46:50|5895.7|5889.7|5895.4|5889.4|5896.2|5890.2|5895.4|5889.4|3
1633369620000|2021-10-04 17:47:00|5894.9|5888.9|5894.9|5888.9|5895.4|5889.4|5894.9|5888.9|13
1633369630000|2021-10-04 17:47:10|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5894.4|5888.4|18
1633369640000|2021-10-04 17:47:20|5896.2|5890.2|5895.4|5889.4|5896.2|5890.2|5895.4|5889.4|0
1633369650000|2021-10-04 17:47:30|||||||||1
1633369660000|2021-10-04 17:47:40|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|3
1633369670000|2021-10-04 17:47:50|5894.9|5888.9|5893.7|5887.7|5894.9|5888.9|5893.7|5887.7|10
1633369680000|2021-10-04 17:48:00|5894.2|5888.2|5893.7|5887.7|5894.9|5888.9|5893.4|5887.4|2
1633369690000|2021-10-04 17:48:10|5893.4|5887.4|5894.9|5888.9|5895.2|5889.2|5893.4|5887.4|3
1633369700000|2021-10-04 17:48:20|5894.6|5888.6|5894.4|5888.4|5894.6|5888.6|5894.4|5888.4|1
1633369710000|2021-10-04 17:48:30|5894.9|5888.9|5894.4|5888.4|5895.2|5889.2|5894.4|5888.4|3
1633369720000|2021-10-04 17:48:40|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1633369730000|2021-10-04 17:48:50|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|1
1633369750000|2021-10-04 17:49:10|||||||||1
1633369760000|2021-10-04 17:49:20|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|3
1633369770000|2021-10-04 17:49:30|||||||||4
1633369790000|2021-10-04 17:49:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|1
1633369800000|2021-10-04 17:50:00|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|2
1633369810000|2021-10-04 17:50:10|5895.7|5889.7|5896.4|5890.4|5896.7|5890.7|5895.4|5889.4|7
1633369820000|2021-10-04 17:50:20|5895.9|5889.9|5895.4|5889.4|5896.4|5890.4|5895.4|5889.4|3
1633369830000|2021-10-04 17:50:30|5895.9|5889.9|5896.4|5890.4|5896.4|5890.4|5895.9|5889.9|2
1633369840000|2021-10-04 17:50:40|5897.4|5891.4|5897.4|5891.4|5897.7|5891.7|5897.4|5891.4|1
1633369850000|2021-10-04 17:50:50|5897.7|5891.7|5897.9|5891.9|5898.7|5892.7|5897.7|5891.7|6
1633369860000|2021-10-04 17:51:00|5898.2|5892.2|5897.2|5891.2|5898.4|5892.4|5897.2|5891.2|2
1633369870000|2021-10-04 17:51:10|5896.7|5890.7|5895.7|5889.7|5897.7|5891.7|5895.7|5889.7|12
1633369880000|2021-10-04 17:51:20|5896.9|5890.9|5897.4|5891.4|5897.7|5891.7|5896.9|5890.9|18
1633369890000|2021-10-04 17:51:30|5897.2|5891.2|5898.9|5892.9|5899.2|5893.2|5896.9|5890.9|11
1633369900000|2021-10-04 17:51:40|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5898.9|5892.9|3
1633369910000|2021-10-04 17:51:50|5898.9|5892.9|5897.7|5891.7|5899.2|5893.2|5897.7|5891.7|4
1633369920000|2021-10-04 17:52:00|5897|5891|5897.2|5891.2|5897.2|5891.2|5896.9|5890.9|2
1633369930000|2021-10-04 17:52:10|5896.7|5890.7|5895.4|5889.4|5896.7|5890.7|5895.4|5889.4|3
1633369940000|2021-10-04 17:52:20|||||||||1
1633369950000|2021-10-04 17:52:30|5895.6|5889.6|5896.7|5890.7|5896.7|5890.7|5895.6|5889.6|10
1633369960000|2021-10-04 17:52:40|||||||||3
1633369970000|2021-10-04 17:52:50|||||||||1
1633369980000|2021-10-04 17:53:00|5897|5891|5897.5|5891.5|5897.5|5891.5|5897|5891|8
1633369990000|2021-10-04 17:53:10|5897.9|5891.9|5897|5891|5898.7|5892.7|5896.7|5890.7|5
1633370000000|2021-10-04 17:53:20|5896.7|5890.7|5893.9|5887.9|5897.5|5891.5|5893.9|5887.9|15
1633370010000|2021-10-04 17:53:30|5893.7|5887.7|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|9
1633370030000|2021-10-04 17:53:50|5894.4|5888.4|5894.2|5888.2|5894.4|5888.4|5894.2|5888.2|0
1633370040000|2021-10-04 17:54:00|5893.7|5887.7|5892.9|5886.9|5893.7|5887.7|5892.7|5886.7|39
1633370060000|2021-10-04 17:54:20|5893.5|5887.5|5893.9|5887.9|5893.9|5887.9|5893.5|5887.5|7
1633370070000|2021-10-04 17:54:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|2
1633370080000|2021-10-04 17:54:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|4
1633370100000|2021-10-04 17:55:00|5893.4|5887.4|5893.9|5887.9|5894.6|5888.6|5893.4|5887.4|21
1633370110000|2021-10-04 17:55:10|5894.1|5888.1|5893.9|5887.9|5894.1|5888.1|5893.9|5887.9|3
1633370120000|2021-10-04 17:55:20|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|16
1633370130000|2021-10-04 17:55:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1633370140000|2021-10-04 17:55:40|5893.9|5887.9|5894.6|5888.6|5894.9|5888.9|5893.6|5887.6|9
1633370150000|2021-10-04 17:55:50|5894.9|5888.9|5894.6|5888.6|5894.9|5888.9|5894.6|5888.6|0
1633370160000|2021-10-04 17:56:00|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|1
1633370180000|2021-10-04 17:56:20|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|3
1633370200000|2021-10-04 17:56:40|||||||||2
1633370210000|2021-10-04 17:56:50|5892.1|5886.1|5890.9|5884.9|5892.1|5886.1|5890.9|5884.9|15
1633370230000|2021-10-04 17:57:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|18
1633370240000|2021-10-04 17:57:20|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|12
1633370250000|2021-10-04 17:57:30|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1633370260000|2021-10-04 17:57:40|5890.9|5884.9|5890.9|5884.9|5891.1|5885.1|5890.9|5884.9|3
1633370270000|2021-10-04 17:57:50|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.1|5884.1|79
1633370280000|2021-10-04 17:58:00|5891.1|5885.1|5890.4|5884.4|5891.1|5885.1|5890.4|5884.4|11
1633370290000|2021-10-04 17:58:10|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|3
1633370300000|2021-10-04 17:58:20|5890.4|5884.4|5890.1|5884.1|5890.4|5884.4|5890.1|5884.1|25
1633370310000|2021-10-04 17:58:30|||||||||5
1633370320000|2021-10-04 17:58:40|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.1|5884.1|1
1633370330000|2021-10-04 17:58:50|5891.1|5885.1|5893.9|5887.9|5893.9|5887.9|5890.9|5884.9|25
1633370340000|2021-10-04 17:59:00|5893.4|5887.4|5894.9|5888.9|5895.1|5889.1|5893.4|5887.4|3
1633370350000|2021-10-04 17:59:10|5895.4|5889.4|5895.1|5889.1|5895.4|5889.4|5895.1|5889.1|3
1633370360000|2021-10-04 17:59:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|3
1633370370000|2021-10-04 17:59:30|5893.9|5887.9|5893.6|5887.6|5893.9|5887.9|5893.6|5887.6|1
1633370380000|2021-10-04 17:59:40|5893.9|5887.9|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|2
1633370390000|2021-10-04 17:59:50|5893.9|5887.9|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|6
1633370400000|2021-10-04 18:00:00|5893.9|5887.9|5890.6|5884.6|5894.1|5888.1|5890.6|5884.6|18
1633370410000|2021-10-04 18:00:10|5891.1|5885.1|5891.6|5885.6|5891.9|5885.9|5890.6|5884.6|4
1633370420000|2021-10-04 18:00:20|5891.9|5885.9|5891.1|5885.1|5893.6|5887.6|5891.1|5885.1|14
1633370440000|2021-10-04 18:00:40|5890.9|5884.9|5891.1|5885.1|5892.1|5886.1|5890.9|5884.9|8
1633370450000|2021-10-04 18:00:50|5891.6|5885.6|5889.9|5883.9|5892.1|5886.1|5889.9|5883.9|8
1633370460000|2021-10-04 18:01:00|||||||||1
1633370470000|2021-10-04 18:01:10|5890.1|5884.1|5893.4|5887.4|5893.4|5887.4|5890.1|5884.1|11
1633370480000|2021-10-04 18:01:20|5893.1|5887.1|5891.6|5885.6|5893.1|5887.1|5891.6|5885.6|1
1633370490000|2021-10-04 18:01:30|5891.4|5885.4|5892.4|5886.4|5892.6|5886.6|5891.1|5885.1|13
1633370500000|2021-10-04 18:01:40|5892.1|5886.1|5893.1|5887.1|5893.6|5887.6|5892.1|5886.1|12
1633370510000|2021-10-04 18:01:50|5893.4|5887.4|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|7
1633370520000|2021-10-04 18:02:00|5893.6|5887.6|5893.7|5887.7|5894.6|5888.6|5893.6|5887.6|8
1633370530000|2021-10-04 18:02:10|||||||||2
1633370540000|2021-10-04 18:02:20|5893.9|5887.9|5894.2|5888.2|5894.2|5888.2|5893.9|5887.9|10
1633370550000|2021-10-04 18:02:30|5894.6|5888.6|5894.6|5888.6|5894.9|5888.9|5893.9|5887.9|4
1633370560000|2021-10-04 18:02:40|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1633370570000|2021-10-04 18:02:50|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|2
1633370580000|2021-10-04 18:03:00|5895.4|5889.4|5895.7|5889.7|5895.7|5889.7|5895.4|5889.4|9
1633370590000|2021-10-04 18:03:10|5896|5890|5896|5890|5896|5890|5896|5890|2
1633370600000|2021-10-04 18:03:20|5898.2|5892.2|5898.4|5892.4|5898.4|5892.4|5897.9|5891.9|1
1633370610000|2021-10-04 18:03:30|5899.9|5893.9|5898.9|5892.9|5899.9|5893.9|5898.7|5892.7|9
1633370620000|2021-10-04 18:03:40|5899.2|5893.2|5897.9|5891.9|5899.2|5893.2|5897.9|5891.9|26
1633370630000|2021-10-04 18:03:50|5897.6|5891.6|5896.9|5890.9|5897.6|5891.6|5896.9|5890.9|6
1633370640000|2021-10-04 18:04:00|5898.4|5892.4|5898.7|5892.7|5898.9|5892.9|5897.6|5891.6|7
1633370650000|2021-10-04 18:04:10|5898.4|5892.4|5898.1|5892.1|5898.4|5892.4|5898.1|5892.1|6
1633370660000|2021-10-04 18:04:20|5897.9|5891.9|5896.9|5890.9|5898.1|5892.1|5896.9|5890.9|2
1633370670000|2021-10-04 18:04:30|5896.6|5890.6|5894.7|5888.7|5896.6|5890.6|5894.7|5888.7|3
1633370680000|2021-10-04 18:04:40|5894.2|5888.2|5893.7|5887.7|5894.2|5888.2|5893.7|5887.7|1
1633370690000|2021-10-04 18:04:50|5893.2|5887.2|5894.2|5888.2|5895.2|5889.2|5893.2|5887.2|7
1633370700000|2021-10-04 18:05:00|5894.4|5888.4|5895.9|5889.9|5896.4|5890.4|5894.4|5888.4|8
1633370710000|2021-10-04 18:05:10|5895.4|5889.4|5894.9|5888.9|5895.4|5889.4|5894.9|5888.9|7
1633370720000|2021-10-04 18:05:20|5894.7|5888.7|5896.1|5890.1|5896.1|5890.1|5894.7|5888.7|9
1633370730000|2021-10-04 18:05:30|5897.1|5891.1|5896.9|5890.9|5897.1|5891.1|5896.1|5890.1|3
1633370740000|2021-10-04 18:05:40|5897.1|5891.1|5898.1|5892.1|5898.1|5892.1|5897.1|5891.1|4
1633370750000|2021-10-04 18:05:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|1
1633370760000|2021-10-04 18:06:00|5898.4|5892.4|5896.9|5890.9|5898.4|5892.4|5896.9|5890.9|7
1633370770000|2021-10-04 18:06:10|5897.7|5891.7|5897.4|5891.4|5897.7|5891.7|5897.4|5891.4|3
1633370780000|2021-10-04 18:06:20|5897.2|5891.2|5896.9|5890.9|5897.2|5891.2|5896.9|5890.9|1
1633370790000|2021-10-04 18:06:30|5897.7|5891.7|5897.7|5891.7|5897.9|5891.9|5897.7|5891.7|2
1633370800000|2021-10-04 18:06:40|5897.4|5891.4|5896.9|5890.9|5897.9|5891.9|5896.9|5890.9|4
1633370810000|2021-10-04 18:06:50|5897.9|5891.9|5896.9|5890.9|5897.9|5891.9|5896.9|5890.9|8
1633370820000|2021-10-04 18:07:00|5897.1|5891.1|5898.4|5892.4|5898.9|5892.9|5896.9|5890.9|14
1633370830000|2021-10-04 18:07:10|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5897.9|5891.9|4
1633370840000|2021-10-04 18:07:20|5898.4|5892.4|5902.1|5896.1|5902.1|5896.1|5898.4|5892.4|13
1633370850000|2021-10-04 18:07:30|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|4
1633370860000|2021-10-04 18:07:40|5902.4|5896.4|5901.4|5895.4|5902.6|5896.6|5901.4|5895.4|11
1633370870000|2021-10-04 18:07:50|5901.1|5895.1|5901.1|5895.1|5902.1|5896.1|5901.1|5895.1|3
1633370880000|2021-10-04 18:08:00|5902.6|5896.6|5905.9|5899.9|5905.9|5899.9|5901.6|5895.6|24
1633370890000|2021-10-04 18:08:10|5906.4|5900.4|5908.1|5902.1|5908.1|5902.1|5905.9|5899.9|8
1633370900000|2021-10-04 18:08:20|5909.1|5903.1|5904.7|5898.7|5909.4|5903.4|5904.7|5898.7|19
1633370910000|2021-10-04 18:08:30|5904.9|5898.9|5904.4|5898.4|5904.9|5898.9|5904.4|5898.4|2
1633370920000|2021-10-04 18:08:40|5903.7|5897.7|5906.4|5900.4|5907.4|5901.4|5902.7|5896.7|15
1633370930000|2021-10-04 18:08:50|5906.6|5900.6|5906.6|5900.6|5906.9|5900.9|5906.6|5900.6|2
1633370940000|2021-10-04 18:09:00|5906.4|5900.4|5903.6|5897.6|5906.6|5900.6|5902.6|5896.6|29
1633370950000|2021-10-04 18:09:10|5902.4|5896.4|5903.2|5897.2|5907.9|5901.9|5902.4|5896.4|62
1633370960000|2021-10-04 18:09:20|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.4|5896.4|2
1633370970000|2021-10-04 18:09:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|10
1633370980000|2021-10-04 18:09:40|5903.4|5897.4|5902.1|5896.1|5903.7|5897.7|5902.1|5896.1|5
1633370990000|2021-10-04 18:09:50|5901.7|5895.7|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|21
1633371000000|2021-10-04 18:10:00|5898.7|5892.7|5898.4|5892.4|5898.7|5892.7|5895.9|5889.9|24
1633371010000|2021-10-04 18:10:10|5899.4|5893.4|5896|5890|5899.4|5893.4|5895.5|5889.5|20
1633371020000|2021-10-04 18:10:20|5895.5|5889.5|5895.2|5889.2|5895.5|5889.5|5895.2|5889.2|0
1633371030000|2021-10-04 18:10:30|5895.7|5889.7|5896.5|5890.5|5897.5|5891.5|5895.7|5889.7|10
1633371040000|2021-10-04 18:10:40|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|12
1633371050000|2021-10-04 18:10:50|5895.5|5889.5|5896|5890|5896|5890|5895.5|5889.5|17
1633371060000|2021-10-04 18:11:00|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|28
1633371070000|2021-10-04 18:11:10|||||||||26
1633371080000|2021-10-04 18:11:20|||||||||4
1633371090000|2021-10-04 18:11:30|5894.3|5888.3|5892.6|5886.6|5894.3|5888.3|5890.3|5884.3|19
1633371100000|2021-10-04 18:11:40|5892.8|5886.8|5891.3|5885.3|5893.6|5887.6|5891.3|5885.3|74
1633371110000|2021-10-04 18:11:50|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5889.8|5883.8|2
1633371120000|2021-10-04 18:12:00|5891.8|5885.8|5893|5887|5894|5888|5891.8|5885.8|30
1633371130000|2021-10-04 18:12:10|||||||||9
1633371140000|2021-10-04 18:12:20|5891.5|5885.5|5891|5885|5891.5|5885.5|5888.6|5882.6|41
1633371150000|2021-10-04 18:12:30|5891.6|5885.6|5891.8|5885.8|5892|5886|5891.6|5885.6|10
1633371160000|2021-10-04 18:12:40|5891.6|5885.6|5894|5888|5894|5888|5891.6|5885.6|12
1633371170000|2021-10-04 18:12:50|5892.7|5886.7|5892.5|5886.5|5894.1|5888.1|5892.5|5886.5|22
1633371180000|2021-10-04 18:13:00|5894.5|5888.5|5891.3|5885.3|5894.5|5888.5|5891.3|5885.3|57
1633371190000|2021-10-04 18:13:10|5892|5886|5889.5|5883.5|5892|5886|5889.5|5883.5|17
1633371200000|2021-10-04 18:13:20|5890|5884|5888.3|5882.3|5890.3|5884.3|5888.3|5882.3|28
1633371210000|2021-10-04 18:13:30|5887.1|5881.1|5889|5883|5889|5883|5886.3|5880.3|32
1633371220000|2021-10-04 18:13:40|5888.7|5882.7|5885.3|5879.3|5888.7|5882.7|5885.3|5879.3|60
1633371230000|2021-10-04 18:13:50|5885|5879|5887|5881|5887|5881|5883.3|5877.3|65
1633371240000|2021-10-04 18:14:00|5886.5|5880.5|5886|5880|5887.3|5881.3|5885.5|5879.5|118
1633371250000|2021-10-04 18:14:10|5885.7|5879.7|5883.2|5877.2|5887.3|5881.3|5882.5|5876.5|60
1633371260000|2021-10-04 18:14:20|5882.9|5876.9|5880.5|5874.5|5882.9|5876.9|5880.5|5874.5|52
1633371270000|2021-10-04 18:14:30|5881|5875|5877.3|5871.3|5881.5|5875.5|5876.5|5870.5|147
1633371280000|2021-10-04 18:14:40|5877.1|5871.1|5877.5|5871.5|5877.5|5871.5|5876.5|5870.5|108
1633371290000|2021-10-04 18:14:50|5877.3|5871.3|5876.8|5870.8|5877.5|5871.5|5876.5|5870.5|100
1633371300000|2021-10-04 18:15:00|5877|5871|5877.3|5871.3|5877.3|5871.3|5876.5|5870.5|34
1633371310000|2021-10-04 18:15:10|5877.8|5871.8|5878|5872|5878|5872|5877.8|5871.8|19
1633371320000|2021-10-04 18:15:20|5877.5|5871.5|5873.5|5867.5|5877.5|5871.5|5873.3|5867.3|19
1633371330000|2021-10-04 18:15:30|5873.3|5867.3|5874.6|5868.6|5874.6|5868.6|5873.3|5867.3|37
1633371340000|2021-10-04 18:15:40|5875|5869|5874|5868|5875.3|5869.3|5874|5868|4
1633371350000|2021-10-04 18:15:50|5873.7|5867.7|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|10
1633371360000|2021-10-04 18:16:00|5873.5|5867.5|5876|5870|5876.3|5870.3|5873.3|5867.3|21
1633371370000|2021-10-04 18:16:10|5875.3|5869.3|5876.3|5870.3|5877.3|5871.3|5874.3|5868.3|35
1633371380000|2021-10-04 18:16:20|5877.3|5871.3|5880.3|5874.3|5880.3|5874.3|5877.3|5871.3|17
1633371390000|2021-10-04 18:16:30|5880.5|5874.5|5879.3|5873.3|5880.5|5874.5|5879.3|5873.3|12
1633371400000|2021-10-04 18:16:40|5878.3|5872.3|5879.1|5873.1|5879.3|5873.3|5878.3|5872.3|23
1633371410000|2021-10-04 18:16:50|5879.3|5873.3|5879.5|5873.5|5879.5|5873.5|5879.3|5873.3|10
1633371420000|2021-10-04 18:17:00|5878.3|5872.3|5876.3|5870.3|5878.3|5872.3|5876.3|5870.3|4
1633371430000|2021-10-04 18:17:10|5876.6|5870.6|5877.3|5871.3|5877.3|5871.3|5876.6|5870.6|16
1633371440000|2021-10-04 18:17:20|5877.1|5871.1|5873.3|5867.3|5877.3|5871.3|5873.3|5867.3|53
1633371450000|2021-10-04 18:17:30|5872.9|5866.9|5868|5862|5872.9|5866.9|5867.5|5861.5|52
1633371460000|2021-10-04 18:17:40|5867.1|5861.1|5869.3|5863.3|5869.3|5863.3|5866.6|5860.6|13
1633371470000|2021-10-04 18:17:50|5869.6|5863.6|5869.8|5863.8|5872.3|5866.3|5869.3|5863.3|9
1633371480000|2021-10-04 18:18:00|5870|5864|5869.3|5863.3|5870.8|5864.8|5869.3|5863.3|13
1633371490000|2021-10-04 18:18:10|5869.5|5863.5|5872.1|5866.1|5872.1|5866.1|5869.5|5863.5|8
1633371500000|2021-10-04 18:18:20|5872.3|5866.3|5872.1|5866.1|5872.3|5866.3|5872.1|5866.1|0
1633371510000|2021-10-04 18:18:30|5872.3|5866.3|5871.3|5865.3|5872.3|5866.3|5871|5865|30
1633371520000|2021-10-04 18:18:40|||||||||9
1633371530000|2021-10-04 18:18:50|5871.6|5865.6|5867.6|5861.6|5871.8|5865.8|5867.6|5861.6|25
1633371540000|2021-10-04 18:19:00|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|14
1633371560000|2021-10-04 18:19:20|5867.6|5861.6|5869.1|5863.1|5869.3|5863.3|5867.6|5861.6|28
1633371570000|2021-10-04 18:19:30|5867.8|5861.8|5867.3|5861.3|5868.1|5862.1|5866.3|5860.3|9
1633371580000|2021-10-04 18:19:40|5866.7|5860.7|5864.8|5858.8|5866.7|5860.7|5864.1|5858.1|5
1633371590000|2021-10-04 18:19:50|5864.5|5858.5|5864.6|5858.6|5865.1|5859.1|5864.3|5858.3|15
1633392000000|2021-10-05 00:00:00|5859.5|5853.5|5859.2|5853.2|5862.2|5856.2|5857.9|5851.9|7
1633392010000|2021-10-05 00:00:10|5858.8|5852.8|5864.5|5858.5|5867.7|5859|5858.2|5852.2|51
1633392020000|2021-10-05 00:00:20|5865|5859|5864.9|5858.9|5867.7|5861.7|5864|5858|2
1633392030000|2021-10-05 00:00:30|5863.7|5857.7|5861.9|5855.9|5863.7|5857.7|5860.6|5854.6|7
1633392040000|2021-10-05 00:00:40|5861.1|5855.1|5859.1|5853.1|5861.1|5855.1|5858.1|5852.1|21
1633392050000|2021-10-05 00:00:50|5865.9|5859.9|5863|5857|5865.9|5859.9|5859.3|5853.3|15
1633392060000|2021-10-05 00:01:00|5862.7|5856.7|5860.9|5854.9|5862.9|5856.9|5860.9|5854.9|3
1633392070000|2021-10-05 00:01:10|5861.9|5855.9|5859.9|5853.9|5861.9|5855.9|5859.9|5853.9|2
1633392080000|2021-10-05 00:01:20|5859.7|5853.7|5860.7|5854.7|5860.7|5854.7|5858.7|5852.7|11
1633392090000|2021-10-05 00:01:30|5861.1|5855.1|5864.9|5858.9|5866.2|5860.2|5861.1|5855.1|5
1633392100000|2021-10-05 00:01:40|5864.4|5858.4|5863.9|5857.9|5864.7|5858.7|5863.9|5857.9|1
1633392110000|2021-10-05 00:01:50|5864.5|5858.5|5865.7|5859.7|5866.2|5860.2|5864.5|5858.5|8
1633392120000|2021-10-05 00:02:00|5865.4|5859.4|5865.9|5859.9|5866.2|5860.2|5865.2|5859.2|3
1633392130000|2021-10-05 00:02:10|5865.6|5859.6|5863.7|5857.7|5865.6|5859.6|5863.2|5857.2|4
1633392140000|2021-10-05 00:02:20|5864.6|5858.6|5865.9|5859.9|5865.9|5859.9|5863.7|5857.7|11
1633392150000|2021-10-05 00:02:30|||||||||2
1633392160000|2021-10-05 00:02:40|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1633392170000|2021-10-05 00:02:50|5870|5860|5869.9|5859.9|5870.4|5860.4|5869.9|5859.9|10
1633392180000|2021-10-05 00:03:00|5868.2|5862.2|5874.9|5868.9|5874.9|5868.9|5868.2|5862.2|2
1633392200000|2021-10-05 00:03:20|5875.4|5869.4|5875.1|5869.1|5875.4|5869.4|5875.1|5869.1|0
1633392220000|2021-10-05 00:03:40|5874.6|5868.6|5874.1|5868.1|5874.6|5868.6|5874.1|5868.1|3
1633392230000|2021-10-05 00:03:50|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|1
1633392240000|2021-10-05 00:04:00|5873.1|5867.1|5874.1|5868.1|5874.1|5868.1|5873.1|5867.1|0
1633392250000|2021-10-05 00:04:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|1
1633392260000|2021-10-05 00:04:20|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|1
1633392270000|2021-10-05 00:04:30|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|2
1633392280000|2021-10-05 00:04:40|5868.6|5862.6|5867.6|5861.6|5868.6|5862.6|5867.3|5861.3|1
1633392290000|2021-10-05 00:04:50|5867.1|5861.1|5866.6|5860.6|5867.1|5861.1|5866.6|5860.6|0
1633392300000|2021-10-05 00:05:00|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1633392310000|2021-10-05 00:05:10|5866.6|5860.6|5866.4|5860.4|5867.1|5861.1|5866.1|5860.1|2
1633392320000|2021-10-05 00:05:20|5866.9|5860.9|5866.1|5860.1|5866.9|5860.9|5866.1|5860.1|0
1633392330000|2021-10-05 00:05:30|5865.6|5859.6|5866.9|5860.9|5866.9|5860.9|5865.6|5859.6|0
1633392340000|2021-10-05 00:05:40|5866.6|5860.6|5865.6|5859.6|5866.6|5860.6|5865.6|5859.6|0
1633392350000|2021-10-05 00:05:50|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|1
1633392360000|2021-10-05 00:06:00|5865.8|5859.8|5865.9|5859.9|5866.1|5860.1|5865.6|5859.6|1
1633392370000|2021-10-05 00:06:10|5866.1|5860.1|5866.6|5860.6|5866.6|5860.6|5866.1|5860.1|0
1633392390000|2021-10-05 00:06:30|5866.9|5860.9|5866.6|5860.6|5867.1|5861.1|5866.6|5860.6|0
1633392410000|2021-10-05 00:06:50|5867.3|5861.3|5867.6|5861.6|5867.6|5861.6|5867.3|5861.3|4
1633392420000|2021-10-05 00:07:00|5867.1|5861.1|5868.6|5862.6|5868.6|5862.6|5867.1|5861.1|1
1633392460000|2021-10-05 00:07:40|5869.1|5863.1|5869.6|5863.6|5870.6|5864.6|5869.1|5863.1|1
1633392470000|2021-10-05 00:07:50|5870.1|5864.1|5870.6|5864.6|5871.1|5865.1|5870.1|5864.1|1
1633392490000|2021-10-05 00:08:10|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|1
1633392500000|2021-10-05 00:08:20|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|0
1633392530000|2021-10-05 00:08:50|5870|5864|5871.1|5865.1|5871.1|5865.1|5870|5864|0
1633392540000|2021-10-05 00:09:00|5870.6|5864.6|5866.8|5860.8|5870.6|5864.6|5866.8|5860.8|8
1633392550000|2021-10-05 00:09:10|5867.1|5861.1|5870.1|5864.1|5870.1|5864.1|5867.1|5861.1|1
1633392570000|2021-10-05 00:09:30|5870.4|5864.4|5870.6|5864.6|5870.6|5864.6|5870.4|5864.4|0
1633392580000|2021-10-05 00:09:40|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633392600000|2021-10-05 00:10:00|5872.1|5866.1|5871.6|5865.6|5872.1|5866.1|5871.6|5865.6|4
1633392610000|2021-10-05 00:10:10|5871.4|5865.4|5871.1|5865.1|5871.4|5865.4|5871.1|5865.1|4
1633392630000|2021-10-05 00:10:30|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1633392640000|2021-10-05 00:10:40|5870.1|5864.1|5870.6|5864.6|5870.6|5864.6|5869.6|5863.6|0
1633392730000|2021-10-05 00:12:10|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633392780000|2021-10-05 00:13:00|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|3
1633392810000|2021-10-05 00:13:30|||||||||3
1633392880000|2021-10-05 00:14:40|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|0
1633392890000|2021-10-05 00:14:50|||||||||2
1633392910000|2021-10-05 00:15:10|5871.1|5865.1|5870.2|5864.2|5871.1|5865.1|5869.6|5863.6|4
1633392920000|2021-10-05 00:15:20|5871.1|5865.1|5870.6|5864.6|5871.1|5865.1|5870.6|5864.6|0
1633392940000|2021-10-05 00:15:40|5870.8|5864.8|5872.6|5866.6|5872.6|5866.6|5870.8|5864.8|0
1633392950000|2021-10-05 00:15:50|5872.1|5866.1|5871.1|5865.1|5872.1|5866.1|5871.1|5865.1|0
1633392960000|2021-10-05 00:16:00|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5871.9|5865.9|0
1633392990000|2021-10-05 00:16:30|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1633393010000|2021-10-05 00:16:50|5871.3|5865.3|5869.1|5863.1|5871.3|5865.3|5869.1|5863.1|2
1633393020000|2021-10-05 00:17:00|5868.8|5862.8|5869.1|5863.1|5869.1|5863.1|5868.8|5862.8|0
1633393030000|2021-10-05 00:17:10|5869.4|5863.4|5871.1|5865.1|5871.1|5865.1|5869.4|5863.4|3
1633393040000|2021-10-05 00:17:20|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|4
1633393060000|2021-10-05 00:17:40|5870.4|5864.4|5870.3|5864.3|5870.4|5864.4|5870.3|5864.3|0
1633393070000|2021-10-05 00:17:50|5870.4|5864.4|5870.6|5864.6|5870.6|5864.6|5869.6|5863.6|0
1633393090000|2021-10-05 00:18:10|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633393130000|2021-10-05 00:18:50|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1633393140000|2021-10-05 00:19:00|5870.8|5864.8|5870.6|5864.6|5870.8|5864.8|5870.1|5864.1|0
1633393160000|2021-10-05 00:19:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1633393170000|2021-10-05 00:19:30|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|1
1633393200000|2021-10-05 00:20:00|5869.7|5863.7|5869.1|5863.1|5869.7|5863.7|5869.1|5863.1|0
1633393210000|2021-10-05 00:20:10|5869.5|5863.5|5870.6|5864.6|5871.1|5865.1|5869.5|5863.5|1
1633393220000|2021-10-05 00:20:20|5871.1|5865.1|5869.9|5863.9|5871.1|5865.1|5869.9|5863.9|1
1633393230000|2021-10-05 00:20:30|5870.2|5864.2|5871.1|5865.1|5871.1|5865.1|5870.2|5864.2|0
1633393270000|2021-10-05 00:21:10|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5869.9|5863.9|2
1633393280000|2021-10-05 00:21:20|5870.9|5864.9|5869.6|5863.6|5870.9|5864.9|5869.6|5863.6|1
1633393290000|2021-10-05 00:21:30|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|4
1633393300000|2021-10-05 00:21:40|5869.4|5863.4|5870.1|5864.1|5870.1|5864.1|5869.4|5863.4|0
1633393340000|2021-10-05 00:22:20|5869.4|5863.4|5869.6|5863.6|5869.6|5863.6|5869.4|5863.4|0
1633393350000|2021-10-05 00:22:30|5869.7|5863.7|5870.1|5864.1|5870.1|5864.1|5869.6|5863.6|0
1633393370000|2021-10-05 00:22:50|5869.4|5863.4|5870.1|5864.1|5870.1|5864.1|5869.4|5863.4|0
1633393390000|2021-10-05 00:23:10|5869.8|5863.8|5866.4|5860.4|5869.8|5863.8|5866.4|5860.4|0
1633393410000|2021-10-05 00:23:30|5866.1|5860.1|5865.6|5859.6|5866.1|5860.1|5864.1|5858.1|2
1633393430000|2021-10-05 00:23:50|5865.1|5859.1|5864.4|5858.4|5865.1|5859.1|5864.3|5858.3|1
1633393460000|2021-10-05 00:24:20|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1633393510000|2021-10-05 00:25:10|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|6
1633393520000|2021-10-05 00:25:20|||||||||3
1633393530000|2021-10-05 00:25:30|5864.6|5858.6|5864.4|5858.4|5864.6|5858.6|5864.4|5858.4|0
1633393540000|2021-10-05 00:25:40|5864.6|5858.6|5864.4|5858.4|5864.6|5858.6|5864.4|5858.4|0
1633393550000|2021-10-05 00:25:50|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1633393610000|2021-10-05 00:26:50|5864.4|5858.4|5864.6|5858.6|5864.6|5858.6|5864.4|5858.4|0
1633393640000|2021-10-05 00:27:20|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|7
1633393730000|2021-10-05 00:28:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|2
1633393740000|2021-10-05 00:29:00|5863.6|5857.6|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1633393770000|2021-10-05 00:29:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1633393810000|2021-10-05 00:30:10|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1633393830000|2021-10-05 00:30:30|5863.9|5857.9|5864.1|5858.1|5864.1|5858.1|5863.9|5857.9|0
1633393840000|2021-10-05 00:30:40|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1633393860000|2021-10-05 00:31:00|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1633393910000|2021-10-05 00:31:50|5862.4|5856.4|5860.4|5854.4|5862.4|5856.4|5860.4|5854.4|2
1633393920000|2021-10-05 00:32:00|5860.6|5854.6|5860.4|5854.4|5860.6|5854.6|5860.4|5854.4|1
1633393970000|2021-10-05 00:32:50|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|1
1633394000000|2021-10-05 00:33:20|5860.1|5854.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|1
1633394010000|2021-10-05 00:33:30|5859.4|5853.4|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1633394020000|2021-10-05 00:33:40|5860.4|5854.4|5861.1|5855.1|5861.1|5855.1|5860.4|5854.4|2
1633394030000|2021-10-05 00:33:50|5860.4|5854.4|5859.9|5853.9|5860.9|5854.9|5859.9|5853.9|4
1633394050000|2021-10-05 00:34:10|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1633394070000|2021-10-05 00:34:30|5860.6|5854.6|5860.4|5854.4|5860.6|5854.6|5860.4|5854.4|0
1633394090000|2021-10-05 00:34:50|5860.1|5854.1|5857.9|5851.9|5860.1|5854.1|5857.9|5851.9|0
1633394110000|2021-10-05 00:35:10|5858.5|5852.5|5859.1|5853.1|5859.1|5853.1|5858.4|5852.4|0
1633394130000|2021-10-05 00:35:30|5859.4|5853.4|5859.6|5853.6|5859.6|5853.6|5859.4|5853.4|0
1633394140000|2021-10-05 00:35:40|5859.3|5853.3|5859.1|5853.1|5859.3|5853.3|5859.1|5853.1|0
1633394150000|2021-10-05 00:35:50|5858.8|5852.8|5858.6|5852.6|5858.8|5852.8|5858.6|5852.6|0
1633394160000|2021-10-05 00:36:00|5858.4|5852.4|5858.4|5852.4|5858.6|5852.6|5858.4|5852.4|0
1633394170000|2021-10-05 00:36:10|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1633394180000|2021-10-05 00:36:20|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1633394190000|2021-10-05 00:36:30|5859.1|5853.1|5859.9|5853.9|5859.9|5853.9|5858.9|5852.9|1
1633394200000|2021-10-05 00:36:40|5859.6|5853.6|5860.4|5854.4|5860.4|5854.4|5858.9|5852.9|1
1633394210000|2021-10-05 00:36:50|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1633394220000|2021-10-05 00:37:00|5859.4|5853.4|5859.1|5853.1|5859.9|5853.9|5859.1|5853.1|0
1633394250000|2021-10-05 00:37:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1633394270000|2021-10-05 00:37:50|5858.4|5852.4|5858.6|5852.6|5858.6|5852.6|5858.4|5852.4|0
1633394280000|2021-10-05 00:38:00|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1633394320000|2021-10-05 00:38:40|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|2
1633394330000|2021-10-05 00:38:50|5857.4|5851.4|5858.6|5852.6|5858.6|5852.6|5857.4|5851.4|3
1633394340000|2021-10-05 00:39:00|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1633394370000|2021-10-05 00:39:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|1
1633394380000|2021-10-05 00:39:40|5858.3|5852.3|5857.6|5851.6|5858.3|5852.3|5857.1|5851.1|7
1633394390000|2021-10-05 00:39:50|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1633394420000|2021-10-05 00:40:20|5856.8|5850.8|5857.1|5851.1|5857.1|5851.1|5856.8|5850.8|0
1633394430000|2021-10-05 00:40:30|5856.1|5850.1|5854.9|5848.9|5856.1|5850.1|5854.9|5848.9|0
1633394450000|2021-10-05 00:40:50|5854.4|5848.4|5852.1|5846.1|5854.4|5848.4|5852.1|5846.1|4
1633394470000|2021-10-05 00:41:10|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.1|5846.1|0
1633394520000|2021-10-05 00:42:00|5852.8|5846.8|5854.1|5848.1|5854.1|5848.1|5852.4|5846.4|0
1633394530000|2021-10-05 00:42:10|5853.9|5847.9|5854.1|5848.1|5854.1|5848.1|5853.9|5847.9|0
1633394550000|2021-10-05 00:42:30|5855.1|5849.1|5854.9|5848.9|5855.1|5849.1|5854.9|5848.9|4
1633394560000|2021-10-05 00:42:40|5855.1|5849.1|5852.6|5846.6|5855.1|5849.1|5852.6|5846.6|5
1633394570000|2021-10-05 00:42:50|5852.1|5846.1|5853.1|5847.1|5853.1|5847.1|5852.1|5846.1|3
1633394590000|2021-10-05 00:43:10|5852.9|5846.9|5851.9|5845.9|5852.9|5846.9|5851.9|5845.9|5
1633394630000|2021-10-05 00:43:50|||||||||1
1633394650000|2021-10-05 00:44:10|||||||||4
1633394670000|2021-10-05 00:44:30|5852.3|5846.3|5852.6|5846.6|5852.6|5846.6|5852.3|5846.3|0
1633394690000|2021-10-05 00:44:50|5852.4|5846.4|5852.1|5846.1|5852.4|5846.4|5852.1|5846.1|1
1633394700000|2021-10-05 00:45:00|5852.6|5846.6|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|0
1633394710000|2021-10-05 00:45:10|||||||||1
1633394720000|2021-10-05 00:45:20|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1633394750000|2021-10-05 00:45:50|5846.6|5840.6|5846.8|5840.8|5846.8|5840.8|5846.6|5840.6|12
1633394760000|2021-10-05 00:46:00|5846.5|5840.5|5846.3|5840.3|5846.5|5840.5|5846.3|5840.3|0
1633394780000|2021-10-05 00:46:20|5845.7|5839.7|5846.3|5840.3|5846.3|5840.3|5845.7|5839.7|2
1633394790000|2021-10-05 00:46:30|5846|5840|5846.3|5840.3|5846.3|5840.3|5846|5840|1
1633394800000|2021-10-05 00:46:40|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|3
1633394810000|2021-10-05 00:46:50|5847.6|5841.6|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|0
1633394850000|2021-10-05 00:47:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1633394900000|2021-10-05 00:48:20|5849.4|5843.4|5849.6|5843.6|5850.1|5844.1|5849.3|5843.3|0
1633394910000|2021-10-05 00:48:30|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1633394920000|2021-10-05 00:48:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1633394930000|2021-10-05 00:48:50|5849.8|5843.8|5849.4|5843.4|5849.8|5843.8|5849.4|5843.4|0
1633394940000|2021-10-05 00:49:00|5849.6|5843.6|5850.1|5844.1|5850.4|5844.4|5849.6|5843.6|0
1633394950000|2021-10-05 00:49:10|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|0
1633394960000|2021-10-05 00:49:20|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1633394980000|2021-10-05 00:49:40|5849.1|5843.1|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1633395000000|2021-10-05 00:50:00|5850|5844|5852.1|5846.1|5852.1|5846.1|5850|5844|10
1633395020000|2021-10-05 00:50:20|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1633395030000|2021-10-05 00:50:30|||||||||3
1633395050000|2021-10-05 00:50:50|5852.8|5846.8|5852.6|5846.6|5852.8|5846.8|5852.6|5846.6|0
1633395060000|2021-10-05 00:51:00|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1633395070000|2021-10-05 00:51:10|5851.8|5845.8|5851.6|5845.6|5851.8|5845.8|5851.6|5845.6|0
1633395080000|2021-10-05 00:51:20|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|3
1633395090000|2021-10-05 00:51:30|5853.6|5847.6|5854.1|5848.1|5854.1|5848.1|5853.6|5847.6|0
1633395100000|2021-10-05 00:51:40|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1633395140000|2021-10-05 00:52:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|1
1633395160000|2021-10-05 00:52:40|5853.1|5847.1|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|0
1633395170000|2021-10-05 00:52:50|5852.1|5846.1|5850.6|5844.6|5852.1|5846.1|5850.6|5844.6|1
1633395180000|2021-10-05 00:53:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1633395250000|2021-10-05 00:54:10|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|0
1633395300000|2021-10-05 00:55:00|||||||||4
1633395350000|2021-10-05 00:55:50|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|11
1633395430000|2021-10-05 00:57:10|5850.4|5844.4|5849.6|5843.6|5850.4|5844.4|5849.6|5843.6|0
1633395450000|2021-10-05 00:57:30|5849.8|5843.8|5850.1|5844.1|5850.1|5844.1|5849.8|5843.8|0
1633395460000|2021-10-05 00:57:40|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1633395470000|2021-10-05 00:57:50|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1633395520000|2021-10-05 00:58:40|5851.8|5845.8|5852|5846|5852|5846|5851.6|5845.6|14
1633395530000|2021-10-05 00:58:50|5852.3|5846.3|5852|5846|5852.3|5846.3|5852|5846|0
1633395560000|2021-10-05 00:59:20|5852.3|5846.3|5852.5|5846.5|5852.5|5846.5|5852|5846|0
1633395570000|2021-10-05 00:59:30|5853|5847|5853|5847|5853|5847|5853|5847|8
1633395580000|2021-10-05 00:59:40|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1633395590000|2021-10-05 00:59:50|5852.2|5846.2|5852|5846|5852.2|5846.2|5852|5846|0
1633395600000|2021-10-05 01:00:00|||||||||2
1633395610000|2021-10-05 01:00:10|5851.5|5845.5|5851.5|5845.5|5852|5846|5851.5|5845.5|2
1633395630000|2021-10-05 01:00:30|5852|5846|5852|5846|5852|5846|5852|5846|1
1633395640000|2021-10-05 01:00:40|5852.3|5846.3|5852|5846|5852.7|5846.7|5852|5846|1
1633395650000|2021-10-05 01:00:50|5853|5847|5854.3|5848.3|5855.3|5849.3|5853|5847|1
1633395660000|2021-10-05 01:01:00|5854.6|5848.6|5855.3|5849.3|5855.5|5849.5|5854.6|5848.6|3
1633395670000|2021-10-05 01:01:10|5857.3|5851.3|5859.3|5853.3|5859.3|5853.3|5857.3|5851.3|5
1633395680000|2021-10-05 01:01:20|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1633395690000|2021-10-05 01:01:30|5859.1|5853.1|5859.1|5853.1|5859.6|5853.6|5859.1|5853.1|4
1633395760000|2021-10-05 01:02:40|5858.8|5852.8|5858.6|5852.6|5859.1|5853.1|5858.1|5852.1|0
1633395770000|2021-10-05 01:02:50|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|1
1633395800000|2021-10-05 01:03:20|5857.6|5851.6|5856.1|5850.1|5857.6|5851.6|5856.1|5850.1|1
1633395820000|2021-10-05 01:03:40|5855.8|5849.8|5855.1|5849.1|5855.8|5849.8|5855.1|5849.1|0
1633395840000|2021-10-05 01:04:00|||||||||3
1633395880000|2021-10-05 01:04:40|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|2
1633395890000|2021-10-05 01:04:50|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|1
1633395930000|2021-10-05 01:05:30|5856|5850|5855.3|5849.3|5856|5850|5855.3|5849.3|0
1633395950000|2021-10-05 01:05:50|5856.1|5850.1|5855.3|5849.3|5856.1|5850.1|5854.8|5848.8|1
1633395960000|2021-10-05 01:06:00|5854.7|5848.7|5854.5|5848.5|5854.7|5848.7|5854.5|5848.5|0
1633395990000|2021-10-05 01:06:30|5854.8|5848.8|5854.5|5848.5|5855|5849|5854.5|5848.5|0
1633396010000|2021-10-05 01:06:50|5853.8|5847.8|5852.5|5846.5|5853.8|5847.8|5852.5|5846.5|2
1633396070000|2021-10-05 01:07:50|5853|5847|5853|5847|5853|5847|5853|5847|0
1633396080000|2021-10-05 01:08:00|5853.5|5847.5|5851.5|5845.5|5853.5|5847.5|5851.5|5845.5|2
1633396090000|2021-10-05 01:08:10|5852.1|5846.1|5852.5|5846.5|5853|5847|5851.5|5845.5|1
1633396100000|2021-10-05 01:08:20|||||||||12
1633396140000|2021-10-05 01:09:00|5852|5846|5852|5846|5852|5846|5852|5846|0
1633396150000|2021-10-05 01:09:10|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852|5846|0
1633396160000|2021-10-05 01:09:20|5852.2|5846.2|5852.5|5846.5|5852.5|5846.5|5852|5846|0
1633396190000|2021-10-05 01:09:50|5852|5846|5852|5846|5852|5846|5852|5846|0
1633396200000|2021-10-05 01:10:00|5852.5|5846.5|5852|5846|5852.5|5846.5|5852|5846|0
1633396240000|2021-10-05 01:10:40|5851|5845|5850.5|5844.5|5851|5845|5850.5|5844.5|0
1633396250000|2021-10-05 01:10:50|5850.7|5844.7|5851|5845|5851|5845|5850.7|5844.7|0
1633396290000|2021-10-05 01:11:30|5852.5|5846.5|5854|5848|5854|5848|5852.5|5846.5|7
1633396310000|2021-10-05 01:11:50|5853.7|5847.7|5853|5847|5853.7|5847.7|5853|5847|0
1633396380000|2021-10-05 01:13:00|5853.4|5847.4|5854|5848|5854|5848|5853.4|5847.4|2
1633396540000|2021-10-05 01:15:40|5853.5|5847.5|5854|5848|5854|5848|5853.5|5847.5|0
1633396570000|2021-10-05 01:16:10|5853.7|5847.7|5853.5|5847.5|5853.7|5847.7|5853.5|5847.5|0
1633396610000|2021-10-05 01:16:50|5852|5846|5852|5846|5852|5846|5852|5846|1
1633396620000|2021-10-05 01:17:00|5852.3|5846.3|5853|5847|5853|5847|5852.3|5846.3|0
1633396710000|2021-10-05 01:18:30|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|1
1633396730000|2021-10-05 01:18:50|5853|5847|5853|5847|5853|5847|5853|5847|0
1633396740000|2021-10-05 01:19:00|5852|5846|5852.5|5846.5|5852.5|5846.5|5850.5|5844.5|9
1633396750000|2021-10-05 01:19:10|5852|5846|5851.5|5845.5|5852.5|5846.5|5851.5|5845.5|9
1633396770000|2021-10-05 01:19:30|5851|5845|5851.3|5845.3|5851.5|5845.5|5851|5845|15
1633396780000|2021-10-05 01:19:40|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1633396800000|2021-10-05 01:20:00|5850.7|5844.7|5847.2|5841.2|5850.7|5844.7|5847.2|5841.2|12
1633396810000|2021-10-05 01:20:10|5848|5842|5847|5841|5848|5842|5847|5841|9
1633396850000|2021-10-05 01:20:50|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|14
1633396860000|2021-10-05 01:21:00|5846.7|5840.7|5845.8|5839.8|5846.7|5840.7|5845.5|5839.5|18
1633396870000|2021-10-05 01:21:10|5846|5840|5846|5840|5846|5840|5846|5840|1
1633396890000|2021-10-05 01:21:30|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.3|5840.3|0
1633396900000|2021-10-05 01:21:40|5847|5841|5847|5841|5847|5841|5847|5841|5
1633396920000|2021-10-05 01:22:00|5844|5838|5844.5|5838.5|5846|5840|5842.8|5836.8|5
1633396930000|2021-10-05 01:22:10|5844|5838|5843.8|5837.8|5844|5838|5843.3|5837.3|17
1633396940000|2021-10-05 01:22:20|5843.6|5837.6|5843.3|5837.3|5843.6|5837.6|5843.3|5837.3|0
1633396950000|2021-10-05 01:22:30|5843.6|5837.6|5843.8|5837.8|5843.8|5837.8|5843.6|5837.6|0
1633396960000|2021-10-05 01:22:40|5844|5838|5845|5839|5845|5839|5844|5838|0
1633396970000|2021-10-05 01:22:50|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1633396980000|2021-10-05 01:23:00|5843.9|5837.9|5843.1|5837.1|5843.9|5837.9|5842.5|5836.5|6
1633397000000|2021-10-05 01:23:20|5843.4|5837.4|5844|5838|5844|5838|5843.4|5837.4|0
1633397070000|2021-10-05 01:24:30|5843.7|5837.7|5843|5837|5843.7|5837.7|5842.7|5836.7|1
1633397090000|2021-10-05 01:24:50|5843.3|5837.3|5843.5|5837.5|5843.5|5837.5|5843.3|5837.3|0
1633397110000|2021-10-05 01:25:10|5843.8|5837.8|5843.5|5837.5|5844|5838|5843.5|5837.5|1
1633397170000|2021-10-05 01:26:10|5843.3|5837.3|5843|5837|5843.3|5837.3|5843|5837|8
1633397200000|2021-10-05 01:26:40|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1633397220000|2021-10-05 01:27:00|5843.2|5837.2|5843.5|5837.5|5843.5|5837.5|5843.2|5837.2|0
1633397230000|2021-10-05 01:27:10|5843.8|5837.8|5843.5|5837.5|5843.8|5837.8|5843.5|5837.5|0
1633397350000|2021-10-05 01:29:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|4
1633397400000|2021-10-05 01:30:00|5844|5838|5844|5838|5844|5838|5844|5838|0
1633397430000|2021-10-05 01:30:30|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1633397480000|2021-10-05 01:31:20|5843.2|5837.2|5842|5836|5843.2|5837.2|5842|5836|0
1633397520000|2021-10-05 01:32:00|5842.5|5836.5|5843.5|5837.5|5843.5|5837.5|5842.5|5836.5|0
1633397530000|2021-10-05 01:32:10|||||||||7
1633397540000|2021-10-05 01:32:20|5843.1|5837.1|5842.3|5836.3|5843.1|5837.1|5842.3|5836.3|5
1633397550000|2021-10-05 01:32:30|||||||||2
1633397560000|2021-10-05 01:32:40|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|6
1633397580000|2021-10-05 01:33:00|5842.3|5836.3|5842.3|5836.3|5842.8|5836.8|5842.3|5836.3|7
1633397590000|2021-10-05 01:33:10|5842.1|5836.1|5842|5836|5842.1|5836.1|5842|5836|0
1633397600000|2021-10-05 01:33:20|5842.3|5836.3|5842|5836|5842.5|5836.5|5842|5836|5
1633397640000|2021-10-05 01:34:00|5842.5|5836.5|5843|5837|5843.5|5837.5|5842.5|5836.5|0
1633397650000|2021-10-05 01:34:10|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|1
1633397660000|2021-10-05 01:34:20|5843|5837|5843.5|5837.5|5843.5|5837.5|5843|5837|2
1633397670000|2021-10-05 01:34:30|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1633397680000|2021-10-05 01:34:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1633397690000|2021-10-05 01:34:50|||||||||2
1633397700000|2021-10-05 01:35:00|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|1
1633397710000|2021-10-05 01:35:10|5844.1|5838.1|5845|5839|5845.5|5839.5|5844.1|5838.1|1
1633397720000|2021-10-05 01:35:20|5845.3|5839.3|5845|5839|5845.5|5839.5|5845|5839|0
1633397750000|2021-10-05 01:35:50|5844.8|5838.8|5844|5838|5844.8|5838.8|5844|5838|2
1633397760000|2021-10-05 01:36:00|5845|5839|5844.5|5838.5|5845|5839|5844.5|5838.5|1
1633397770000|2021-10-05 01:36:10|5845|5839|5845|5839|5845|5839|5845|5839|2
1633397790000|2021-10-05 01:36:30|5844.5|5838.5|5844.2|5838.2|5844.5|5838.5|5844.2|5838.2|0
1633397800000|2021-10-05 01:36:40|5844.8|5838.8|5844.5|5838.5|5844.8|5838.8|5844.5|5838.5|3
1633397810000|2021-10-05 01:36:50|5845|5839|5844.8|5838.8|5845.5|5839.5|5844.5|5838.5|0
1633397820000|2021-10-05 01:37:00|5845|5839|5845|5839|5845|5839|5845|5839|0
1633397830000|2021-10-05 01:37:10|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|0
1633397860000|2021-10-05 01:37:40|||||||||1
1633397940000|2021-10-05 01:39:00|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1633397980000|2021-10-05 01:39:40|||||||||1
1633397990000|2021-10-05 01:39:50|5845.2|5839.2|5845|5839|5845.5|5839.5|5845|5839|1
1633398010000|2021-10-05 01:40:10|5845.3|5839.3|5845.5|5839.5|5845.5|5839.5|5845.3|5839.3|0
1633398020000|2021-10-05 01:40:20|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|1
1633398030000|2021-10-05 01:40:30|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1633398060000|2021-10-05 01:41:00|5845.8|5839.8|5846.5|5840.5|5846.5|5840.5|5845.8|5839.8|0
1633398080000|2021-10-05 01:41:20|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1633398090000|2021-10-05 01:41:30|5849|5843|5849|5843|5849|5843|5849|5843|0
1633398110000|2021-10-05 01:41:50|5850.5|5844.5|5850.5|5844.5|5850.8|5844.8|5850.5|5844.5|4
1633398140000|2021-10-05 01:42:20|5850.8|5844.8|5851|5845|5851|5845|5850.8|5844.8|0
1633398160000|2021-10-05 01:42:40|5851.2|5845.2|5851.5|5845.5|5851.5|5845.5|5851.2|5845.2|2
1633398170000|2021-10-05 01:42:50|5851.2|5845.2|5851|5845|5851.2|5845.2|5851|5845|0
1633398180000|2021-10-05 01:43:00|5851.3|5845.3|5853.5|5847.5|5854.5|5848.5|5851.3|5845.3|0
1633398220000|2021-10-05 01:43:40|5853|5847|5852.5|5846.5|5853|5847|5852.5|5846.5|1
1633398240000|2021-10-05 01:44:00|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|1
1633398250000|2021-10-05 01:44:10|5852.8|5846.8|5852.5|5846.5|5852.8|5846.8|5852.5|5846.5|1
1633398270000|2021-10-05 01:44:30|5852.8|5846.8|5853.5|5847.5|5853.5|5847.5|5852.8|5846.8|0
1633398310000|2021-10-05 01:45:10|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|2
1633398350000|2021-10-05 01:45:50|5852|5846|5853|5847|5853|5847|5852|5846|1
1633398360000|2021-10-05 01:46:00|5853.8|5847.8|5853.5|5847.5|5853.8|5847.8|5853.5|5847.5|1
1633398370000|2021-10-05 01:46:10|5853|5847|5853.3|5847.3|5853.3|5847.3|5852.9|5846.9|1
1633398390000|2021-10-05 01:46:30|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1633398440000|2021-10-05 01:47:20|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|0
1633398450000|2021-10-05 01:47:30|5854|5848|5854.3|5848.3|5854.3|5848.3|5854|5848|0
1633398460000|2021-10-05 01:47:40|||||||||1
1633398480000|2021-10-05 01:48:00|5854|5848|5854|5848|5854|5848|5854|5848|0
1633398510000|2021-10-05 01:48:30|5854.3|5848.3|5855.5|5849.5|5855.5|5849.5|5854.3|5848.3|0
1633398530000|2021-10-05 01:48:50|5854.3|5848.3|5854.3|5848.3|5854.7|5848.7|5854.3|5848.3|2
1633398540000|2021-10-05 01:49:00|5854.5|5848.5|5854.5|5848.5|5855|5849|5854.5|5848.5|0
1633398580000|2021-10-05 01:49:40|5855|5849|5855.5|5849.5|5855.5|5849.5|5855|5849|0
1633398640000|2021-10-05 01:50:40|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1633398660000|2021-10-05 01:51:00|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1633398700000|2021-10-05 01:51:40|5855.8|5849.8|5855.5|5849.5|5855.8|5849.8|5855.5|5849.5|1
1633398720000|2021-10-05 01:52:00|5856.3|5850.3|5858.1|5852.1|5858.3|5852.3|5856.3|5850.3|0
1633398760000|2021-10-05 01:52:40|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1633398770000|2021-10-05 01:52:50|5858.3|5852.3|5858.1|5852.1|5858.3|5852.3|5858.1|5852.1|0
1633398780000|2021-10-05 01:53:00|5857.1|5851.1|5856.6|5850.6|5857.1|5851.1|5856.6|5850.6|0
1633398790000|2021-10-05 01:53:10|5856.8|5850.8|5857.5|5851.5|5858.3|5852.3|5856.8|5850.8|3
1633398800000|2021-10-05 01:53:20|5856.7|5850.7|5856.5|5850.5|5856.7|5850.7|5856.5|5850.5|0
1633398810000|2021-10-05 01:53:30|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1633398830000|2021-10-05 01:53:50|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1633398840000|2021-10-05 01:54:00|5855.5|5849.5|5855|5849|5855.5|5849.5|5855|5849|0
1633398890000|2021-10-05 01:54:50|5855.3|5849.3|5855.5|5849.5|5855.5|5849.5|5855.3|5849.3|0
1633398940000|2021-10-05 01:55:40|5855|5849|5854.6|5848.6|5855.5|5849.5|5854.6|5848.6|1
1633398950000|2021-10-05 01:55:50|5855|5849|5855.3|5849.3|5856.1|5850.1|5855|5849|1
1633398960000|2021-10-05 01:56:00|||||||||1
1633398990000|2021-10-05 01:56:30|5854.6|5848.6|5855.5|5849.5|5855.5|5849.5|5854.6|5848.6|0
1633399000000|2021-10-05 01:56:40|5855.6|5849.6|5855.8|5849.8|5855.8|5849.8|5855.6|5849.6|0
1633399020000|2021-10-05 01:57:00|5856.1|5850.1|5856.3|5850.3|5856.3|5850.3|5856.1|5850.1|2
1633399030000|2021-10-05 01:57:10|5856|5850|5856.5|5850.5|5856.5|5850.5|5856|5850|0
1633399040000|2021-10-05 01:57:20|5856.8|5850.8|5856.5|5850.5|5856.8|5850.8|5856.5|5850.5|0
1633399050000|2021-10-05 01:57:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1633399100000|2021-10-05 01:58:20|5856.6|5850.6|5856.5|5850.5|5856.6|5850.6|5856.3|5850.3|0
1633399110000|2021-10-05 01:58:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1633399180000|2021-10-05 01:59:40|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1633399210000|2021-10-05 02:00:10|5856|5850|5856|5850|5856|5850|5856|5850|0
1633399220000|2021-10-05 02:00:20|5856.3|5850.3|5856.5|5850.5|5856.5|5850.5|5856.3|5850.3|0
1633399240000|2021-10-05 02:00:40|5856.3|5850.3|5856.5|5850.5|5856.5|5850.5|5856.3|5850.3|2
1633399260000|2021-10-05 02:01:00|5856.4|5850.4|5856.1|5850.1|5856.4|5850.4|5856.1|5850.1|7
1633399270000|2021-10-05 02:01:10|5856.5|5850.5|5856.5|5850.5|5856.6|5850.6|5856.4|5850.4|6
1633399290000|2021-10-05 02:01:30|5856.3|5850.3|5857.6|5851.6|5857.6|5851.6|5856.3|5850.3|2
1633399300000|2021-10-05 02:01:40|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|1
1633399310000|2021-10-05 02:01:50|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1633399340000|2021-10-05 02:02:20|5856.5|5850.5|5856.3|5850.3|5856.8|5850.8|5856.3|5850.3|0
1633399350000|2021-10-05 02:02:30|5856.6|5850.6|5856.5|5850.5|5856.6|5850.6|5856.5|5850.5|0
1633399360000|2021-10-05 02:02:40|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1633399380000|2021-10-05 02:03:00|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|0
1633399410000|2021-10-05 02:03:30|5856.8|5850.8|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|25
1633399440000|2021-10-05 02:04:00|||||||||5
1633399450000|2021-10-05 02:04:10|5856.8|5850.8|5857.3|5851.3|5857.6|5851.6|5856.6|5850.6|0
1633399460000|2021-10-05 02:04:20|5857.6|5851.6|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|0
1633399500000|2021-10-05 02:05:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1633399510000|2021-10-05 02:05:10|5858.3|5852.3|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1633399540000|2021-10-05 02:05:40|5857.6|5851.6|5858.1|5852.1|5858.6|5852.6|5857.6|5851.6|0
1633399550000|2021-10-05 02:05:50|5858.6|5852.6|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1633399560000|2021-10-05 02:06:00|5859.2|5853.2|5861.3|5855.3|5862.1|5856.1|5859.2|5853.2|4
1633399570000|2021-10-05 02:06:10|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1633399590000|2021-10-05 02:06:30|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1633399600000|2021-10-05 02:06:40|5861.1|5855.1|5862.1|5856.1|5862.1|5856.1|5861.1|5855.1|0
1633399620000|2021-10-05 02:07:00|5861.6|5855.6|5862.1|5856.1|5862.1|5856.1|5861.6|5855.6|0
1633399640000|2021-10-05 02:07:20|5862.4|5856.4|5862.6|5856.6|5862.6|5856.6|5862.4|5856.4|0
1633399650000|2021-10-05 02:07:30|5862.9|5856.9|5862.6|5856.6|5863.1|5857.1|5862.6|5856.6|0
1633399660000|2021-10-05 02:07:40|5862.4|5856.4|5861.8|5855.8|5862.4|5856.4|5861.8|5855.8|7
1633399670000|2021-10-05 02:07:50|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|1
1633399690000|2021-10-05 02:08:10|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1633399700000|2021-10-05 02:08:20|5863.2|5857.2|5862.9|5856.9|5863.2|5857.2|5862.3|5856.3|1
1633399710000|2021-10-05 02:08:30|5863.1|5857.1|5863.1|5857.1|5863.6|5857.6|5863.1|5857.1|0
1633399720000|2021-10-05 02:08:40|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|0
1633399730000|2021-10-05 02:08:50|5862|5856|5861.8|5855.8|5862|5856|5861.8|5855.8|0
1633399740000|2021-10-05 02:09:00|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|1
1633399770000|2021-10-05 02:09:30|5862.8|5856.8|5862.6|5856.6|5862.8|5856.8|5862.6|5856.6|0
1633399780000|2021-10-05 02:09:40|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1633399800000|2021-10-05 02:10:00|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|0
1633399810000|2021-10-05 02:10:10|5862.2|5856.2|5863.1|5857.1|5863.1|5857.1|5862.2|5856.2|0
1633399820000|2021-10-05 02:10:20|5862.8|5856.8|5863.1|5857.1|5863.1|5857.1|5862.8|5856.8|0
1633399830000|2021-10-05 02:10:30|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1633399900000|2021-10-05 02:11:40|||||||||3
1633399910000|2021-10-05 02:11:50|5862.6|5856.6|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1633399960000|2021-10-05 02:12:40|5862.1|5856.1|5863.1|5857.1|5863.1|5857.1|5862.1|5856.1|3
1633399970000|2021-10-05 02:12:50|5862.6|5856.6|5863.1|5857.1|5863.1|5857.1|5862.6|5856.6|0
1633399980000|2021-10-05 02:13:00|5862.6|5856.6|5861.6|5855.6|5862.6|5856.6|5861.6|5855.6|2
1633399990000|2021-10-05 02:13:10|5861.3|5855.3|5860.1|5854.1|5861.3|5855.3|5860.1|5854.1|12
1633400000000|2021-10-05 02:13:20|5859.6|5853.6|5860.1|5854.1|5860.1|5854.1|5859.6|5853.6|0
1633400020000|2021-10-05 02:13:40|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5
1633400030000|2021-10-05 02:13:50|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|2
1633400040000|2021-10-05 02:14:00|5861.3|5855.3|5861.1|5855.1|5861.6|5855.6|5860.1|5854.1|16
1633400060000|2021-10-05 02:14:20|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1633400070000|2021-10-05 02:14:30|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|1
1633400080000|2021-10-05 02:14:40|5860.6|5854.6|5861.1|5855.1|5861.1|5855.1|5860.6|5854.6|0
1633400090000|2021-10-05 02:14:50|5860.9|5854.9|5860.1|5854.1|5860.9|5854.9|5860.1|5854.1|1
1633400100000|2021-10-05 02:15:00|5862|5856|5861.6|5855.6|5862.6|5856.6|5860.1|5854.1|8
1633400110000|2021-10-05 02:15:10|5863.1|5857.1|5863.6|5857.6|5864.3|5858.3|5863.1|5857.1|26
1633400120000|2021-10-05 02:15:20|5864.4|5858.4|5864.9|5858.9|5864.9|5858.9|5864.1|5858.1|5
1633400130000|2021-10-05 02:15:30|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1633400150000|2021-10-05 02:15:50|5864.1|5858.1|5861.8|5855.8|5864.1|5858.1|5861.6|5855.6|1
1633400160000|2021-10-05 02:16:00|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1633400180000|2021-10-05 02:16:20|5860.1|5854.1|5860.4|5854.4|5860.4|5854.4|5860.1|5854.1|0
1633400190000|2021-10-05 02:16:30|5860.6|5854.6|5859.6|5853.6|5860.6|5854.6|5859.6|5853.6|0
1633400210000|2021-10-05 02:16:50|5859.9|5853.9|5859.8|5853.8|5859.9|5853.9|5859.8|5853.8|2
1633400330000|2021-10-05 02:18:50|||||||||3
1633400340000|2021-10-05 02:19:00|5859.1|5853.1|5859.1|5853.1|5859.6|5853.6|5859.1|5853.1|0
1633400350000|2021-10-05 02:19:10|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1633400370000|2021-10-05 02:19:30|5858.9|5852.9|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|0
1633400400000|2021-10-05 02:20:00|5858.8|5852.8|5859.1|5853.1|5859.1|5853.1|5858.8|5852.8|1
1633400410000|2021-10-05 02:20:10|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1633400460000|2021-10-05 02:21:00|5859.1|5853.1|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|0
1633400480000|2021-10-05 02:21:20|5858.9|5852.9|5859.1|5853.1|5859.1|5853.1|5858.9|5852.9|0
1633400500000|2021-10-05 02:21:40|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1633400530000|2021-10-05 02:22:10|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1633400540000|2021-10-05 02:22:20|||||||||4
1633400560000|2021-10-05 02:22:40|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1633400590000|2021-10-05 02:23:10|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1633400620000|2021-10-05 02:23:40|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|1
1633400630000|2021-10-05 02:23:50|5859.1|5853.1|5857.6|5851.6|5859.1|5853.1|5857.6|5851.6|2
1633400640000|2021-10-05 02:24:00|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|0
1633400650000|2021-10-05 02:24:10|5858.4|5852.4|5858.1|5852.1|5858.4|5852.4|5858.1|5852.1|0
1633400710000|2021-10-05 02:25:10|5857.6|5851.6|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|0
1633400730000|2021-10-05 02:25:30|5858.6|5852.6|5859.6|5853.6|5859.6|5853.6|5858.6|5852.6|0
1633400770000|2021-10-05 02:26:10|||||||||3
1633400820000|2021-10-05 02:27:00|5859.3|5853.3|5859.1|5853.1|5859.3|5853.3|5859.1|5853.1|0
1633400850000|2021-10-05 02:27:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1633400900000|2021-10-05 02:28:20|||||||||1
1633400980000|2021-10-05 02:29:40|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|6
1633400990000|2021-10-05 02:29:50|5859.3|5853.3|5861.6|5855.6|5861.6|5855.6|5859.1|5853.1|7
1633401000000|2021-10-05 02:30:00|5862.6|5856.6|5863.1|5857.1|5863.1|5857.1|5862.6|5856.6|0
1633401040000|2021-10-05 02:30:40|5862.8|5856.8|5863.1|5857.1|5863.1|5857.1|5862.6|5856.6|0
1633401060000|2021-10-05 02:31:00|5862.8|5856.8|5863.6|5857.6|5863.6|5857.6|5862.6|5856.6|0
1633401100000|2021-10-05 02:31:40|5863.4|5857.4|5861.6|5855.6|5863.4|5857.4|5861.6|5855.6|4
1633401110000|2021-10-05 02:31:50|5862.1|5856.1|5864.3|5858.3|5864.3|5858.3|5862.1|5856.1|4
1633401120000|2021-10-05 02:32:00|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1633401130000|2021-10-05 02:32:10|5863.9|5857.9|5864.1|5858.1|5864.1|5858.1|5863.9|5857.9|0
1633401140000|2021-10-05 02:32:20|5863.9|5857.9|5863.1|5857.1|5863.9|5857.9|5863.1|5857.1|0
1633401180000|2021-10-05 02:33:00|5864.1|5858.1|5865.1|5859.1|5865.1|5859.1|5864.1|5858.1|1
1633401200000|2021-10-05 02:33:20|5865.6|5859.6|5864.1|5858.1|5865.6|5859.6|5864.1|5858.1|0
1633401210000|2021-10-05 02:33:30|5864.3|5858.3|5865.1|5859.1|5865.1|5859.1|5864.1|5858.1|4
1633401220000|2021-10-05 02:33:40|5864.8|5858.8|5864.6|5858.6|5864.8|5858.8|5864.6|5858.6|0
1633401230000|2021-10-05 02:33:50|5865.5|5859.5|5865.1|5859.1|5865.5|5859.5|5863.6|5857.6|4
1633401310000|2021-10-05 02:35:10|5864.8|5858.8|5864.6|5858.6|5864.8|5858.8|5864.6|5858.6|0
1633401360000|2021-10-05 02:36:00|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5
1633401370000|2021-10-05 02:36:10|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1633401380000|2021-10-05 02:36:20|5864.1|5858.1|5864.8|5858.8|5864.8|5858.8|5864.1|5858.1|0
1633401390000|2021-10-05 02:36:30|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1633401400000|2021-10-05 02:36:40|5864.8|5858.8|5865.1|5859.1|5865.1|5859.1|5864.8|5858.8|0
1633401420000|2021-10-05 02:37:00|5864.8|5858.8|5865.3|5859.3|5865.3|5859.3|5864.8|5858.8|24
1633401430000|2021-10-05 02:37:10|||||||||6
1633401450000|2021-10-05 02:37:30|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|1
1633401480000|2021-10-05 02:38:00|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5866.8|5860.8|5
1633401490000|2021-10-05 02:38:10|5868.1|5862.1|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|3
1633401520000|2021-10-05 02:38:40|5867.8|5861.8|5867.6|5861.6|5869.1|5863.1|5867.6|5861.6|7
1633401530000|2021-10-05 02:38:50|5868.2|5862.2|5867.6|5861.6|5868.2|5862.2|5867.6|5861.6|3
1633401540000|2021-10-05 02:39:00|5867.3|5861.3|5867.6|5861.6|5868.1|5862.1|5867.3|5861.3|1
1633401570000|2021-10-05 02:39:30|5867.3|5861.3|5868.1|5862.1|5868.1|5862.1|5867.3|5861.3|7
1633401580000|2021-10-05 02:39:40|5867.9|5861.9|5868.3|5862.3|5868.3|5862.3|5867.9|5861.9|0
1633401590000|2021-10-05 02:39:50|5868.6|5862.6|5869.3|5863.3|5869.3|5863.3|5868.6|5862.6|3
1633401600000|2021-10-05 02:40:00|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1633401620000|2021-10-05 02:40:20|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1633401630000|2021-10-05 02:40:30|5869.3|5863.3|5869.8|5863.8|5870.3|5864.3|5868.8|5862.8|2
1633401660000|2021-10-05 02:41:00|5870.1|5864.1|5870.1|5864.1|5870.4|5864.4|5870.1|5864.1|3
1633401670000|2021-10-05 02:41:10|5870.3|5864.3|5870.3|5864.3|5870.5|5864.5|5870.3|5864.3|5
1633401680000|2021-10-05 02:41:20|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|1
1633401690000|2021-10-05 02:41:30|5871.1|5865.1|5870.8|5864.8|5871.1|5865.1|5870.8|5864.8|5
1633401710000|2021-10-05 02:41:50|||||||||1
1633401720000|2021-10-05 02:42:00|5871.3|5865.3|5870.8|5864.8|5871.3|5865.3|5870.8|5864.8|1
1633401730000|2021-10-05 02:42:10|5871.1|5865.1|5870.8|5864.8|5871.1|5865.1|5870.8|5864.8|13
1633401760000|2021-10-05 02:42:40|||||||||3
1633401770000|2021-10-05 02:42:50|5868.4|5862.4|5867.8|5861.8|5868.4|5862.4|5867.8|5861.8|3
1633401780000|2021-10-05 02:43:00|5868.3|5862.3|5868.8|5862.8|5868.8|5862.8|5868.3|5862.3|0
1633401790000|2021-10-05 02:43:10|5868.3|5862.3|5868.8|5862.8|5868.8|5862.8|5868.3|5862.3|1
1633401800000|2021-10-05 02:43:20|5869|5863|5868.8|5862.8|5869|5863|5868.8|5862.8|0
1633401810000|2021-10-05 02:43:30|5869.1|5863.1|5870.6|5864.6|5870.9|5864.9|5869.1|5863.1|0
1633401820000|2021-10-05 02:43:40|5870.3|5864.3|5870|5864|5870.3|5864.3|5869.8|5863.8|0
1633401830000|2021-10-05 02:43:50|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|0
1633401850000|2021-10-05 02:44:10|5869.5|5863.5|5869.8|5863.8|5869.8|5863.8|5869.5|5863.5|1
1633401880000|2021-10-05 02:44:40|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1633401890000|2021-10-05 02:44:50|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|0
1633401900000|2021-10-05 02:45:00|5869.6|5863.6|5870.3|5864.3|5870.3|5864.3|5869.6|5863.6|4
1633401910000|2021-10-05 02:45:10|5869.8|5863.8|5869.8|5863.8|5870.3|5864.3|5869.8|5863.8|1
1633401920000|2021-10-05 02:45:20|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5869.8|5863.8|0
1633401930000|2021-10-05 02:45:30|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1633401960000|2021-10-05 02:46:00|5870.3|5864.3|5870|5864|5870.3|5864.3|5869.8|5863.8|0
1633401970000|2021-10-05 02:46:10|5870.3|5864.3|5869.8|5863.8|5870.3|5864.3|5869.8|5863.8|0
1633401990000|2021-10-05 02:46:30|5870.1|5864.1|5868.8|5862.8|5870.3|5864.3|5868.8|5862.8|0
1633402000000|2021-10-05 02:46:40|5869.1|5863.1|5869.3|5863.3|5869.3|5863.3|5869.1|5863.1|0
1633402010000|2021-10-05 02:46:50|5868.8|5862.8|5869.3|5863.3|5869.3|5863.3|5868.8|5862.8|0
1633402020000|2021-10-05 02:47:00|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1633402110000|2021-10-05 02:48:30|||||||||4
1633402120000|2021-10-05 02:48:40|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|4
1633402130000|2021-10-05 02:48:50|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|1
1633402140000|2021-10-05 02:49:00|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869|5863|0
1633402160000|2021-10-05 02:49:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1633402170000|2021-10-05 02:49:30|||||||||1
1633402180000|2021-10-05 02:49:40|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|2
1633402210000|2021-10-05 02:50:10|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|0
1633402220000|2021-10-05 02:50:20|5868.2|5862.2|5869.1|5863.1|5869.1|5863.1|5868.2|5862.2|5
1633402230000|2021-10-05 02:50:30|||||||||2
1633402270000|2021-10-05 02:51:10|5869.3|5863.3|5872.1|5866.1|5872.1|5866.1|5869.3|5863.3|5
1633402300000|2021-10-05 02:51:40|5872.6|5866.6|5872.8|5866.8|5872.8|5866.8|5872.6|5866.6|0
1633402320000|2021-10-05 02:52:00|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1633402330000|2021-10-05 02:52:10|||||||||2
1633402360000|2021-10-05 02:52:40|5872.4|5866.4|5872.1|5866.1|5872.4|5866.4|5872.1|5866.1|0
1633402440000|2021-10-05 02:54:00|5871.9|5865.9|5871.6|5865.6|5871.9|5865.9|5871.6|5865.6|0
1633402480000|2021-10-05 02:54:40|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|3
1633402490000|2021-10-05 02:54:50|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|0
1633402530000|2021-10-05 02:55:30|5870.7|5864.7|5872.6|5866.6|5872.6|5866.6|5870.7|5864.7|4
1633402540000|2021-10-05 02:55:40|5872.9|5866.9|5871.6|5865.6|5873.1|5867.1|5871.6|5865.6|37
1633402550000|2021-10-05 02:55:50|5871|5865|5871.1|5865.1|5871.1|5865.1|5871|5865|0
1633402560000|2021-10-05 02:56:00|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.8|5864.8|0
1633402600000|2021-10-05 02:56:40|5870.6|5864.6|5871.1|5865.1|5871.3|5865.3|5870.6|5864.6|0
1633402610000|2021-10-05 02:56:50|5870.9|5864.9|5870.9|5864.9|5871.1|5865.1|5870.9|5864.9|0
1633402620000|2021-10-05 02:57:00|5871.1|5865.1|5871.3|5865.3|5872.1|5866.1|5870.6|5864.6|0
1633402650000|2021-10-05 02:57:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5870.9|5864.9|0
1633402660000|2021-10-05 02:57:40|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1633402670000|2021-10-05 02:57:50|5870.9|5864.9|5870.9|5864.9|5871.1|5865.1|5870.9|5864.9|0
1633402680000|2021-10-05 02:58:00|5871.1|5865.1|5870.6|5864.6|5871.1|5865.1|5870.6|5864.6|0
1633402710000|2021-10-05 02:58:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1633402720000|2021-10-05 02:58:40|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.1|5864.1|0
1633402730000|2021-10-05 02:58:50|5870.6|5864.6|5870.6|5864.6|5871.1|5865.1|5870.6|5864.6|0
1633402740000|2021-10-05 02:59:00|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633402760000|2021-10-05 02:59:20|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.4|5864.4|3
1633402770000|2021-10-05 02:59:30|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1633402800000|2021-10-05 03:00:00|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1633402810000|2021-10-05 03:00:10|5870.9|5864.9|5871.1|5865.1|5871.1|5865.1|5870.8|5864.8|0
1633402820000|2021-10-05 03:00:20|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.8|5864.8|0
1633402860000|2021-10-05 03:01:00|5871.4|5865.4|5871.6|5865.6|5871.6|5865.6|5871.4|5865.4|0
1633402880000|2021-10-05 03:01:20|5871.1|5865.1|5871.6|5865.6|5871.6|5865.6|5871.1|5865.1|0
1633402900000|2021-10-05 03:01:40|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.1|5865.1|1
1633402910000|2021-10-05 03:01:50|5871.6|5865.6|5871.3|5865.3|5871.6|5865.6|5871.3|5865.3|0
1633402920000|2021-10-05 03:02:00|5870.8|5864.8|5869.6|5863.6|5870.8|5864.8|5869.6|5863.6|0
1633402980000|2021-10-05 03:03:00|5869.3|5863.3|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|4
1633402990000|2021-10-05 03:03:10|5869.4|5863.4|5869.6|5863.6|5869.6|5863.6|5869.4|5863.4|0
1633403040000|2021-10-05 03:04:00|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|3
1633403100000|2021-10-05 03:05:00|5869.1|5863.1|5869.6|5863.6|5869.6|5863.6|5869.1|5863.1|0
1633403110000|2021-10-05 03:05:10|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|1
1633403150000|2021-10-05 03:05:50|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.3|5863.3|0
1633403170000|2021-10-05 03:06:10|5869.3|5863.3|5869.6|5863.6|5869.6|5863.6|5869.3|5863.3|0
1633403180000|2021-10-05 03:06:20|||||||||4
1633403230000|2021-10-05 03:07:10|5869.3|5863.3|5869.1|5863.1|5869.3|5863.3|5869.1|5863.1|0
1633403270000|2021-10-05 03:07:50|5869.4|5863.4|5869.6|5863.6|5869.6|5863.6|5869.4|5863.4|1
1633403370000|2021-10-05 03:09:30|5869.9|5863.9|5869.6|5863.6|5869.9|5863.9|5869.6|5863.6|1
1633403410000|2021-10-05 03:10:10|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|3
1633403420000|2021-10-05 03:10:20|5869.3|5863.3|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|4
1633403430000|2021-10-05 03:10:30|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|2
1633403460000|2021-10-05 03:11:00|5871.8|5865.8|5872.6|5866.6|5872.6|5866.6|5871.6|5865.6|5
1633403470000|2021-10-05 03:11:10|5872.3|5866.3|5872.6|5866.6|5872.6|5866.6|5872.3|5866.3|0
1633403480000|2021-10-05 03:11:20|5872.9|5866.9|5873.1|5867.1|5873.1|5867.1|5872.9|5866.9|0
1633403490000|2021-10-05 03:11:30|||||||||2
1633403500000|2021-10-05 03:11:40|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|12
1633403510000|2021-10-05 03:11:50|5873.1|5867.1|5872.3|5866.3|5873.1|5867.1|5872.1|5866.1|1
1633403520000|2021-10-05 03:12:00|5872.6|5866.6|5872.6|5866.6|5873.1|5867.1|5872.1|5866.1|3
1633403530000|2021-10-05 03:12:10|5872.9|5866.9|5873.1|5867.1|5873.1|5867.1|5872.9|5866.9|0
1633403540000|2021-10-05 03:12:20|||||||||3
1633403560000|2021-10-05 03:12:40|||||||||2
1633403600000|2021-10-05 03:13:20|||||||||6
1633403610000|2021-10-05 03:13:30|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|2
1633403630000|2021-10-05 03:13:50|5873.1|5867.1|5873.3|5867.3|5873.3|5867.3|5873.1|5867.1|5
1633403640000|2021-10-05 03:14:00|||||||||4
1633403650000|2021-10-05 03:14:10|||||||||2
1633403660000|2021-10-05 03:14:20|5872.8|5866.8|5872.8|5866.8|5873.1|5867.1|5872.8|5866.8|3
1633403670000|2021-10-05 03:14:30|5873.1|5867.1|5872.8|5866.8|5873.1|5867.1|5872.8|5866.8|0
1633403700000|2021-10-05 03:15:00|5872.6|5866.6|5872.8|5866.8|5872.8|5866.8|5872.6|5866.6|1
1633403710000|2021-10-05 03:15:10|5871.3|5865.3|5870.3|5864.3|5871.6|5865.6|5870.3|5864.3|11
1633403720000|2021-10-05 03:15:20|5870.9|5864.9|5872.1|5866.1|5872.1|5866.1|5870.9|5864.9|39
1633403750000|2021-10-05 03:15:50|5872.3|5866.3|5872.3|5866.3|5872.6|5866.6|5872.3|5866.3|3
1633403760000|2021-10-05 03:16:00|5872.1|5866.1|5872.6|5866.6|5872.6|5866.6|5872.1|5866.1|0
1633403770000|2021-10-05 03:16:10|5872.4|5866.4|5872.1|5866.1|5872.4|5866.4|5872.1|5866.1|0
1633403790000|2021-10-05 03:16:30|5871.1|5865.1|5870.6|5864.6|5871.1|5865.1|5870.6|5864.6|3
1633403810000|2021-10-05 03:16:50|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1633403830000|2021-10-05 03:17:10|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|1
1633403850000|2021-10-05 03:17:30|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1633403870000|2021-10-05 03:17:50|5870|5864|5869.6|5863.6|5870|5864|5869.6|5863.6|0
1633403910000|2021-10-05 03:18:30|||||||||3
1633403950000|2021-10-05 03:19:10|||||||||1
1633403970000|2021-10-05 03:19:30|5871.1|5865.1|5870.9|5864.9|5871.1|5865.1|5870.9|5864.9|2
1633403980000|2021-10-05 03:19:40|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633403990000|2021-10-05 03:19:50|5871.7|5865.7|5872.1|5866.1|5872.1|5866.1|5871.7|5865.7|0
1633404000000|2021-10-05 03:20:00|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.1|5866.1|0
1633404010000|2021-10-05 03:20:10|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|3
1633404040000|2021-10-05 03:20:40|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|2
1633404070000|2021-10-05 03:21:10|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|2
1633404080000|2021-10-05 03:21:20|5871.4|5865.4|5871.6|5865.6|5871.6|5865.6|5871.4|5865.4|0
1633404090000|2021-10-05 03:21:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1633404100000|2021-10-05 03:21:40|5871.4|5865.4|5871.6|5865.6|5871.6|5865.6|5871.4|5865.4|0
1633404110000|2021-10-05 03:21:50|5871.8|5865.8|5871.8|5865.8|5872.1|5866.1|5871.8|5865.8|0
1633404120000|2021-10-05 03:22:00|5872.1|5866.1|5873.8|5867.8|5873.8|5867.8|5872.1|5866.1|6
1633404160000|2021-10-05 03:22:40|||||||||1
1633404260000|2021-10-05 03:24:20|5874.1|5868.1|5873.8|5867.8|5874.1|5868.1|5873.8|5867.8|1
1633404320000|2021-10-05 03:25:20|||||||||3
1633404350000|2021-10-05 03:25:50|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|2
1633404420000|2021-10-05 03:27:00|||||||||1
1633404460000|2021-10-05 03:27:40|||||||||1
1633404530000|2021-10-05 03:28:50|5873.1|5867.1|5872.8|5866.8|5873.1|5867.1|5872.8|5866.8|3
1633404550000|2021-10-05 03:29:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|0
1633404560000|2021-10-05 03:29:20|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|3
1633404570000|2021-10-05 03:29:30|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|1
1633404580000|2021-10-05 03:29:40|||||||||1
1633404590000|2021-10-05 03:29:50|5872.9|5866.9|5875.6|5869.6|5875.6|5869.6|5872.8|5866.8|4
1633404600000|2021-10-05 03:30:00|5875.1|5869.1|5877.8|5871.8|5878.1|5872.1|5875.1|5869.1|15
1633404610000|2021-10-05 03:30:10|5877.6|5871.6|5879.6|5873.6|5879.6|5873.6|5877.6|5871.6|12
1633404620000|2021-10-05 03:30:20|5879.9|5873.9|5878.6|5872.6|5880.3|5874.3|5878.4|5872.4|4
1633404630000|2021-10-05 03:30:30|5878.3|5872.3|5884.4|5878.4|5885.1|5879.1|5878.1|5872.1|24
1633404640000|2021-10-05 03:30:40|5883.9|5877.9|5883.9|5877.9|5884.4|5878.4|5883.4|5877.4|14
1633404650000|2021-10-05 03:30:50|||||||||1
1633404660000|2021-10-05 03:31:00|5883.1|5877.1|5879.3|5873.3|5883.1|5877.1|5879.3|5873.3|6
1633404670000|2021-10-05 03:31:10|5878.8|5872.8|5880.1|5874.1|5880.1|5874.1|5878.8|5872.8|1
1633404680000|2021-10-05 03:31:20|5880.3|5874.3|5881.3|5875.3|5881.3|5875.3|5880.3|5874.3|0
1633404690000|2021-10-05 03:31:30|5881.8|5875.8|5880.8|5874.8|5881.8|5875.8|5880.6|5874.6|3
1633404700000|2021-10-05 03:31:40|5881.7|5875.7|5882.4|5876.4|5882.6|5876.6|5881.7|5875.7|4
1633404710000|2021-10-05 03:31:50|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|1
1633404720000|2021-10-05 03:32:00|5880.8|5874.8|5879.9|5873.9|5880.8|5874.8|5879.9|5873.9|10
1633404740000|2021-10-05 03:32:20|5879.6|5873.6|5879.4|5873.4|5879.6|5873.6|5879.4|5873.4|9
1633404750000|2021-10-05 03:32:30|5879.1|5873.1|5878.9|5872.9|5879.1|5873.1|5878.9|5872.9|5
1633404760000|2021-10-05 03:32:40|5879.2|5873.2|5879.6|5873.6|5879.6|5873.6|5879.2|5873.2|2
1633404800000|2021-10-05 03:33:20|||||||||1
1633404810000|2021-10-05 03:33:30|5880.1|5874.1|5880.6|5874.6|5880.6|5874.6|5880.1|5874.1|2
1633404820000|2021-10-05 03:33:40|5880.3|5874.3|5880.6|5874.6|5880.6|5874.6|5880.1|5874.1|0
1633404840000|2021-10-05 03:34:00|5880.1|5874.1|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|1
1633404870000|2021-10-05 03:34:30|5881.1|5875.1|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|2
1633404880000|2021-10-05 03:34:40|5881.4|5875.4|5882.7|5876.7|5882.7|5876.7|5881.4|5875.4|8
1633404890000|2021-10-05 03:34:50|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|1
1633404900000|2021-10-05 03:35:00|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|1
1633404910000|2021-10-05 03:35:10|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|1
1633404920000|2021-10-05 03:35:20|5883.8|5877.8|5885.2|5879.2|5885.2|5879.2|5883.8|5877.8|6
1633404940000|2021-10-05 03:35:40|5885.4|5879.4|5885.2|5879.2|5885.4|5879.4|5885.2|5879.2|3
1633404960000|2021-10-05 03:36:00|5885.6|5879.6|5887.4|5881.4|5888.4|5882.4|5885.6|5879.6|15
1633404970000|2021-10-05 03:36:10|5887.6|5881.6|5887.7|5881.7|5887.9|5881.9|5887.6|5881.6|1
1633404980000|2021-10-05 03:36:20|5888.1|5882.1|5891.9|5885.9|5893.9|5887.9|5888.1|5882.1|24
1633404990000|2021-10-05 03:36:30|5891.5|5885.5|5892.9|5886.9|5893.9|5887.9|5891.5|5885.5|15
1633405010000|2021-10-05 03:36:50|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1633405020000|2021-10-05 03:37:00|5892.9|5886.9|5892.6|5886.6|5892.9|5886.9|5892.4|5886.4|0
1633405030000|2021-10-05 03:37:10|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1633405040000|2021-10-05 03:37:20|5892.2|5886.2|5895.2|5889.2|5895.2|5889.2|5892.2|5886.2|3
1633405050000|2021-10-05 03:37:30|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1633405060000|2021-10-05 03:37:40|5895.2|5889.2|5893.6|5887.6|5895.2|5889.2|5893.4|5887.4|1
1633405070000|2021-10-05 03:37:50|5893.1|5887.1|5894.7|5888.7|5894.9|5888.9|5893.1|5887.1|7
1633405090000|2021-10-05 03:38:10|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1633405100000|2021-10-05 03:38:20|||||||||9
1633405110000|2021-10-05 03:38:30|5896.6|5890.6|5899.2|5893.2|5899.9|5893.9|5896.2|5890.2|3
1633405130000|2021-10-05 03:38:50|5899.5|5893.5|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|1
1633405150000|2021-10-05 03:39:10|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1633405160000|2021-10-05 03:39:20|5898.7|5892.7|5903.2|5897.2|5903.2|5897.2|5898.7|5892.7|9
1633405170000|2021-10-05 03:39:30|5903|5897|5904.1|5898.1|5904.1|5898.1|5902.7|5896.7|4
1633405180000|2021-10-05 03:39:40|5904.7|5898.7|5905.5|5899.5|5905.5|5899.5|5904.7|5898.7|2
1633405190000|2021-10-05 03:39:50|5905.2|5899.2|5905|5899|5905.2|5899.2|5905|5899|0
1633405200000|2021-10-05 03:40:00|5904.7|5898.7|5902.7|5896.7|5905.5|5899.5|5902.7|5896.7|1
1633405220000|2021-10-05 03:40:20|5902.4|5896.4|5900.5|5894.5|5902.4|5896.4|5900.5|5894.5|0
1633405230000|2021-10-05 03:40:30|5899.9|5893.9|5899.7|5893.7|5899.9|5893.9|5899.7|5893.7|0
1633405300000|2021-10-05 03:41:40|5898.7|5892.7|5897.2|5891.2|5898.7|5892.7|5897.2|5891.2|4
1633405310000|2021-10-05 03:41:50|5898.5|5892.5|5898.7|5892.7|5898.7|5892.7|5898.5|5892.5|0
1633405320000|2021-10-05 03:42:00|5899|5893|5898.7|5892.7|5899.2|5893.2|5898.7|5892.7|0
1633405380000|2021-10-05 03:43:00|5898.2|5892.2|5896.7|5890.7|5898.2|5892.2|5896.4|5890.4|1
1633405440000|2021-10-05 03:44:00|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|2
1633405480000|2021-10-05 03:44:40|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|2
1633405500000|2021-10-05 03:45:00|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633405510000|2021-10-05 03:45:10|||||||||1
1633405650000|2021-10-05 03:47:30|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1633405690000|2021-10-05 03:48:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633405700000|2021-10-05 03:48:20|5897.2|5891.2|5896.5|5890.5|5897.2|5891.2|5896.5|5890.5|0
1633405710000|2021-10-05 03:48:30|5897.1|5891.1|5897.7|5891.7|5897.7|5891.7|5897.1|5891.1|0
1633405740000|2021-10-05 03:49:00|5898.2|5892.2|5899.2|5893.2|5899.2|5893.2|5898.2|5892.2|0
1633405750000|2021-10-05 03:49:10|5898.9|5892.9|5897.7|5891.7|5898.9|5892.9|5897.7|5891.7|0
1633405760000|2021-10-05 03:49:20|5898|5892|5897.7|5891.7|5898|5892|5897.7|5891.7|0
1633405810000|2021-10-05 03:50:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1633405820000|2021-10-05 03:50:20|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1633405830000|2021-10-05 03:50:30|5898.4|5892.4|5899.4|5893.4|5899.4|5893.4|5898.4|5892.4|1
1633405840000|2021-10-05 03:50:40|5899.2|5893.2|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|0
1633405850000|2021-10-05 03:50:50|5897.9|5891.9|5897.2|5891.2|5897.9|5891.9|5897.2|5891.2|0
1633405860000|2021-10-05 03:51:00|5897.7|5891.7|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|0
1633405870000|2021-10-05 03:51:10|5896.9|5890.9|5897.2|5891.2|5897.2|5891.2|5896.9|5890.9|0
1633405880000|2021-10-05 03:51:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633405890000|2021-10-05 03:51:30|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1633405960000|2021-10-05 03:52:40|5897.5|5891.5|5897.2|5891.2|5897.5|5891.5|5897.2|5891.2|0
1633405980000|2021-10-05 03:53:00|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|3
1633406000000|2021-10-05 03:53:20|5900.5|5894.5|5902.2|5896.2|5902.2|5896.2|5900.5|5894.5|14
1633406010000|2021-10-05 03:53:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|10
1633406040000|2021-10-05 03:54:00|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5901.7|5895.7|2
1633406080000|2021-10-05 03:54:40|||||||||1
1633406100000|2021-10-05 03:55:00|5899.2|5893.2|5897.7|5891.7|5899.2|5893.2|5897.7|5891.7|3
1633406110000|2021-10-05 03:55:10|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1633406130000|2021-10-05 03:55:30|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1633406140000|2021-10-05 03:55:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1633406150000|2021-10-05 03:55:50|5902.5|5896.5|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|1
1633406180000|2021-10-05 03:56:20|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1633406260000|2021-10-05 03:57:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|1
1633406280000|2021-10-05 03:58:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|4
1633406340000|2021-10-05 03:59:00|5902.4|5896.4|5902.2|5896.2|5902.4|5896.4|5902.2|5896.2|0
1633406350000|2021-10-05 03:59:10|||||||||5
1633406360000|2021-10-05 03:59:20|||||||||6
1633406380000|2021-10-05 03:59:40|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|8
1633406390000|2021-10-05 03:59:50|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1633406400000|2021-10-05 04:00:00|5899.2|5893.2|5896.2|5890.2|5899.2|5893.2|5896.2|5890.2|3
1633406420000|2021-10-05 04:00:20|5895.9|5889.9|5896.7|5890.7|5896.7|5890.7|5895.9|5889.9|1
1633406430000|2021-10-05 04:00:30|5896.5|5890.5|5895.7|5889.7|5896.5|5890.5|5895.7|5889.7|2
1633406440000|2021-10-05 04:00:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|3
1633406460000|2021-10-05 04:01:00|5896.1|5890.1|5896.7|5890.7|5896.7|5890.7|5896.1|5890.1|1
1633406500000|2021-10-05 04:01:40|5897|5891|5898.9|5892.9|5898.9|5892.9|5897|5891|0
1633406510000|2021-10-05 04:01:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1633406520000|2021-10-05 04:02:00|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1633406620000|2021-10-05 04:03:40|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1633406670000|2021-10-05 04:04:30|5898.4|5892.4|5898.2|5892.2|5898.4|5892.4|5898.2|5892.2|0
1633406750000|2021-10-05 04:05:50|5898.5|5892.5|5898.4|5892.4|5898.7|5892.7|5898.2|5892.2|0
1633406760000|2021-10-05 04:06:00|5898.2|5892.2|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|0
1633406770000|2021-10-05 04:06:10|5898.2|5892.2|5898.2|5892.2|5898.7|5892.7|5898.2|5892.2|0
1633406850000|2021-10-05 04:07:30|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1633406870000|2021-10-05 04:07:50|5897.5|5891.5|5897.2|5891.2|5897.5|5891.5|5897.2|5891.2|1
1633406900000|2021-10-05 04:08:20|5895.9|5889.9|5895.7|5889.7|5895.9|5889.9|5895.7|5889.7|3
1633406910000|2021-10-05 04:08:30|5895.2|5889.2|5894.9|5888.9|5895.2|5889.2|5894.9|5888.9|0
1633406930000|2021-10-05 04:08:50|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1633406940000|2021-10-05 04:09:00|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1633406960000|2021-10-05 04:09:20|5893.9|5887.9|5894.2|5888.2|5894.2|5888.2|5893.9|5887.9|3
1633407000000|2021-10-05 04:10:00|||||||||1
1633407010000|2021-10-05 04:10:10|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5893.7|5887.7|1
1633407020000|2021-10-05 04:10:20|||||||||6
1633407110000|2021-10-05 04:11:50|||||||||1
1633407210000|2021-10-05 04:13:30|5893.9|5887.9|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|2
1633407240000|2021-10-05 04:14:00|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|0
1633407310000|2021-10-05 04:15:10|5895.4|5889.4|5894.7|5888.7|5895.4|5889.4|5894.7|5888.7|0
1633407320000|2021-10-05 04:15:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1633407370000|2021-10-05 04:16:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1633407380000|2021-10-05 04:16:20|5895.3|5889.3|5895.7|5889.7|5895.7|5889.7|5895.3|5889.3|0
1633407390000|2021-10-05 04:16:30|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1633407420000|2021-10-05 04:17:00|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633407440000|2021-10-05 04:17:20|5896|5890|5896.2|5890.2|5896.2|5890.2|5896|5890|0
1633407480000|2021-10-05 04:18:00|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1633407520000|2021-10-05 04:18:40|5895.2|5889.2|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1633407550000|2021-10-05 04:19:10|5895.7|5889.7|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1633407560000|2021-10-05 04:19:20|5895.5|5889.5|5895.2|5889.2|5895.5|5889.5|5895.2|5889.2|0
1633407580000|2021-10-05 04:19:40|5894.9|5888.9|5895.2|5889.2|5895.2|5889.2|5894.9|5888.9|0
1633407590000|2021-10-05 04:19:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|0
1633407600000|2021-10-05 04:20:00|5895.5|5889.5|5895.2|5889.2|5895.5|5889.5|5895.2|5889.2|0
1633407620000|2021-10-05 04:20:20|||||||||2
1633407650000|2021-10-05 04:20:50|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1633407670000|2021-10-05 04:21:10|5895|5889|5895.2|5889.2|5895.2|5889.2|5895|5889|4
1633407720000|2021-10-05 04:22:00|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|3
1633407760000|2021-10-05 04:22:40|5892.7|5886.7|5891.2|5885.2|5892.7|5886.7|5891.2|5885.2|2
1633407770000|2021-10-05 04:22:50|5891.5|5885.5|5891.7|5885.7|5891.7|5885.7|5891.5|5885.5|0
1633407790000|2021-10-05 04:23:10|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|0
1633407820000|2021-10-05 04:23:40|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633407830000|2021-10-05 04:23:50|5892.4|5886.4|5891.7|5885.7|5892.4|5886.4|5891.7|5885.7|0
1633407840000|2021-10-05 04:24:00|5892|5886|5892.2|5886.2|5892.2|5886.2|5891.7|5885.7|0
1633407850000|2021-10-05 04:24:10|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633407870000|2021-10-05 04:24:30|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.9|5886.9|0
1633407920000|2021-10-05 04:25:20|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633407930000|2021-10-05 04:25:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|1
1633407940000|2021-10-05 04:25:40|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1633407970000|2021-10-05 04:26:10|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633408000000|2021-10-05 04:26:40|||||||||1
1633408050000|2021-10-05 04:27:30|5892.7|5886.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|1
1633408080000|2021-10-05 04:28:00|5894.7|5888.7|5892.9|5886.9|5894.7|5888.7|5892.9|5886.9|1
1633408090000|2021-10-05 04:28:10|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633408120000|2021-10-05 04:28:40|5893.5|5887.5|5893.7|5887.7|5893.7|5887.7|5893.5|5887.5|0
1633408200000|2021-10-05 04:30:00|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1633408220000|2021-10-05 04:30:20|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633408250000|2021-10-05 04:30:50|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|4
1633408360000|2021-10-05 04:32:40|5892.9|5886.9|5892.7|5886.7|5892.9|5886.9|5892.7|5886.7|0
1633408370000|2021-10-05 04:32:50|5891.5|5885.5|5891.7|5885.7|5891.7|5885.7|5891.5|5885.5|1
1633408400000|2021-10-05 04:33:20|5892.2|5886.2|5893.2|5887.2|5893.2|5887.2|5892.2|5886.2|1
1633408490000|2021-10-05 04:34:50|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5893.7|5887.7|0
1633408500000|2021-10-05 04:35:00|5894.5|5888.5|5894.2|5888.2|5894.5|5888.5|5894.2|5888.2|0
1633408520000|2021-10-05 04:35:20|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|1
1633408530000|2021-10-05 04:35:30|5894.7|5888.7|5894.4|5888.4|5895|5889|5894.2|5888.2|0
1633408540000|2021-10-05 04:35:40|5894.2|5888.2|5895.7|5889.7|5895.7|5889.7|5894.2|5888.2|0
1633408560000|2021-10-05 04:36:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1633408580000|2021-10-05 04:36:20|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633408590000|2021-10-05 04:36:30|5895.4|5889.4|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|0
1633408630000|2021-10-05 04:37:10|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1633408660000|2021-10-05 04:37:40|||||||||4
1633408840000|2021-10-05 04:40:40|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|1
1633408870000|2021-10-05 04:41:10|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1633408880000|2021-10-05 04:41:20|5895.7|5889.7|5895.9|5889.9|5895.9|5889.9|5895.7|5889.7|0
1633408920000|2021-10-05 04:42:00|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1633408940000|2021-10-05 04:42:20|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1633408960000|2021-10-05 04:42:40|5896.5|5890.5|5896.4|5890.4|5896.7|5890.7|5896.4|5890.4|0
1633408970000|2021-10-05 04:42:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633409010000|2021-10-05 04:43:30|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|4
1633409020000|2021-10-05 04:43:40|5896.1|5890.1|5896.4|5890.4|5896.4|5890.4|5896.1|5890.1|0
1633409030000|2021-10-05 04:43:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633409080000|2021-10-05 04:44:40|5897|5891|5897.2|5891.2|5897.2|5891.2|5897|5891|0
1633409090000|2021-10-05 04:44:50|5896.9|5890.9|5896|5890|5896.9|5890.9|5895.7|5889.7|2
1633409100000|2021-10-05 04:45:00|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|0
1633409110000|2021-10-05 04:45:10|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|0
1633409130000|2021-10-05 04:45:30|5895.9|5889.9|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1633409230000|2021-10-05 04:47:10|5895.9|5889.9|5894.9|5888.9|5895.9|5889.9|5894.9|5888.9|2
1633409240000|2021-10-05 04:47:20|5895.2|5889.2|5894.9|5888.9|5895.2|5889.2|5894.9|5888.9|1
1633409260000|2021-10-05 04:47:40|5894.6|5888.6|5894.4|5888.4|5894.6|5888.6|5894.4|5888.4|0
1633409270000|2021-10-05 04:47:50|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1633409340000|2021-10-05 04:49:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633409350000|2021-10-05 04:49:10|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1633409360000|2021-10-05 04:49:20|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5
1633409370000|2021-10-05 04:49:30|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1633409380000|2021-10-05 04:49:40|5891.9|5885.9|5891.9|5885.9|5892.2|5886.2|5891.9|5885.9|1
1633409390000|2021-10-05 04:49:50|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|2
1633409460000|2021-10-05 04:51:00|5891.7|5885.7|5892.5|5886.5|5892.5|5886.5|5891.7|5885.7|1
1633409500000|2021-10-05 04:51:40|5892.9|5886.9|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1633409570000|2021-10-05 04:52:50|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1633409620000|2021-10-05 04:53:40|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633409650000|2021-10-05 04:54:10|5892.7|5886.7|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|0
1633409660000|2021-10-05 04:54:20|5892.7|5886.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|0
1633409670000|2021-10-05 04:54:30|5893.5|5887.5|5893.7|5887.7|5893.7|5887.7|5893.5|5887.5|0
1633409730000|2021-10-05 04:55:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1633409740000|2021-10-05 04:55:40|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633409940000|2021-10-05 04:59:00|5894|5888|5894|5888|5894|5888|5894|5888|0
1633409950000|2021-10-05 04:59:10|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1633409970000|2021-10-05 04:59:30|5893.9|5887.9|5893.7|5887.7|5893.9|5887.9|5893.7|5887.7|0
1633410000000|2021-10-05 05:00:00|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1633410010000|2021-10-05 05:00:10|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|4
1633410070000|2021-10-05 05:01:10|5891.9|5885.9|5892.7|5886.7|5892.8|5886.8|5891.9|5885.9|0
1633410080000|2021-10-05 05:01:20|5892.2|5886.2|5892.5|5886.5|5892.5|5886.5|5892.2|5886.2|0
1633410090000|2021-10-05 05:01:30|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633410100000|2021-10-05 05:01:40|5892.4|5886.4|5892.2|5886.2|5892.4|5886.4|5892.2|5886.2|0
1633410110000|2021-10-05 05:01:50|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633410120000|2021-10-05 05:02:00|5893.2|5887.2|5893.5|5887.5|5893.5|5887.5|5892.9|5886.9|0
1633410130000|2021-10-05 05:02:10|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1633410160000|2021-10-05 05:02:40|5894|5888|5893.7|5887.7|5894|5888|5893.7|5887.7|0
1633410260000|2021-10-05 05:04:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1633410310000|2021-10-05 05:05:10|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|3
1633410320000|2021-10-05 05:05:20|5891.4|5885.4|5891.2|5885.2|5891.4|5885.4|5891.2|5885.2|0
1633410350000|2021-10-05 05:05:50|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|2
1633410360000|2021-10-05 05:06:00|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1633410370000|2021-10-05 05:06:10|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633410410000|2021-10-05 05:06:50|5893.5|5887.5|5893.2|5887.2|5894.2|5888.2|5892.7|5886.7|1
1633410420000|2021-10-05 05:07:00|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1633410490000|2021-10-05 05:08:10|5893.2|5887.2|5893.7|5887.7|5893.7|5887.7|5893.2|5887.2|0
1633410500000|2021-10-05 05:08:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1633410520000|2021-10-05 05:08:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1633410530000|2021-10-05 05:08:50|5892.7|5886.7|5896.5|5890.5|5896.5|5890.5|5892.7|5886.7|8
1633410550000|2021-10-05 05:09:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633410560000|2021-10-05 05:09:20|5896.9|5890.9|5897.2|5891.2|5897.2|5891.2|5896.9|5890.9|2
1633410570000|2021-10-05 05:09:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1633410590000|2021-10-05 05:09:50|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1633410600000|2021-10-05 05:10:00|5896.9|5890.9|5897.5|5891.5|5897.5|5891.5|5896.9|5890.9|2
1633410630000|2021-10-05 05:10:30|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1633410640000|2021-10-05 05:10:40|5898|5892|5898|5892|5898|5892|5898|5892|0
1633410650000|2021-10-05 05:10:50|5897.7|5891.7|5899.4|5893.4|5899.4|5893.4|5896.9|5890.9|5
1633410660000|2021-10-05 05:11:00|5899.7|5893.7|5899.4|5893.4|5899.7|5893.7|5899.4|5893.4|0
1633410700000|2021-10-05 05:11:40|5899.2|5893.2|5899.4|5893.4|5899.5|5893.5|5899.2|5893.2|0
1633410780000|2021-10-05 05:13:00|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5898.9|5892.9|0
1633410790000|2021-10-05 05:13:10|5899.7|5893.7|5899.9|5893.9|5900.2|5894.2|5899.7|5893.7|0
1633410810000|2021-10-05 05:13:30|5899.6|5893.6|5899.9|5893.9|5899.9|5893.9|5899.4|5893.4|0
1633410860000|2021-10-05 05:14:20|5899.6|5893.6|5899.7|5893.7|5899.7|5893.7|5899.6|5893.6|0
1633410870000|2021-10-05 05:14:30|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|0
1633410880000|2021-10-05 05:14:40|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|0
1633410900000|2021-10-05 05:15:00|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|0
1633410910000|2021-10-05 05:15:10|5899.6|5893.6|5899.7|5893.7|5899.9|5893.9|5899.6|5893.6|0
1633410920000|2021-10-05 05:15:20|5899.6|5893.6|5899.4|5893.4|5899.6|5893.6|5899.4|5893.4|0
1633410930000|2021-10-05 05:15:30|5899.7|5893.7|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|0
1633410970000|2021-10-05 05:16:10|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1633410990000|2021-10-05 05:16:30|5901.4|5895.4|5901.2|5895.2|5901.7|5895.7|5900.9|5894.9|2
1633411000000|2021-10-05 05:16:40|||||||||2
1633411010000|2021-10-05 05:16:50|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1633411030000|2021-10-05 05:17:10|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1633411040000|2021-10-05 05:17:20|5901.7|5895.7|5902|5896|5902|5896|5901.7|5895.7|0
1633411080000|2021-10-05 05:18:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|3
1633411100000|2021-10-05 05:18:20|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1633411220000|2021-10-05 05:20:20|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1633411300000|2021-10-05 05:21:40|5899.7|5893.7|5899.9|5893.9|5899.9|5893.9|5899.7|5893.7|0
1633411320000|2021-10-05 05:22:00|5899.3|5893.3|5899.9|5893.9|5899.9|5893.9|5898.9|5892.9|8
1633411340000|2021-10-05 05:22:20|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|1
1633411350000|2021-10-05 05:22:30|5900.4|5894.4|5900.7|5894.7|5900.7|5894.7|5900.4|5894.4|0
1633411370000|2021-10-05 05:22:50|5900.4|5894.4|5900.4|5894.4|5900.7|5894.7|5900.2|5894.2|0
1633411380000|2021-10-05 05:23:00|5900.2|5894.2|5900|5894|5900.2|5894.2|5899.9|5893.9|0
1633411390000|2021-10-05 05:23:10|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1633411400000|2021-10-05 05:23:20|5899.9|5893.9|5900.2|5894.2|5900.4|5894.4|5899.9|5893.9|0
1633411410000|2021-10-05 05:23:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1633411440000|2021-10-05 05:24:00|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|1
1633411450000|2021-10-05 05:24:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|3
1633411470000|2021-10-05 05:24:30|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1633411500000|2021-10-05 05:25:00|5899.1|5893.1|5898.9|5892.9|5899.1|5893.1|5898.9|5892.9|0
1633411540000|2021-10-05 05:25:40|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|1
1633411600000|2021-10-05 05:26:40|5897.9|5891.9|5898.7|5892.7|5899|5893|5897.9|5891.9|3
1633411610000|2021-10-05 05:26:50|5898.2|5892.2|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|0
1633411680000|2021-10-05 05:28:00|5899|5893|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|0
1633411760000|2021-10-05 05:29:20|5899.4|5893.4|5899.2|5893.2|5899.4|5893.4|5899.2|5893.2|2
1633411780000|2021-10-05 05:29:40|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1633411820000|2021-10-05 05:30:20|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1633411860000|2021-10-05 05:31:00|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1633411890000|2021-10-05 05:31:30|5897.4|5891.4|5897.7|5891.7|5897.7|5891.7|5897.4|5891.4|1
1633412080000|2021-10-05 05:34:40|5897.2|5891.2|5895.4|5889.4|5897.2|5891.2|5895.4|5889.4|3
1633412090000|2021-10-05 05:34:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633412110000|2021-10-05 05:35:10|5896|5890|5895.9|5889.9|5896|5890|5895.9|5889.9|0
1633412120000|2021-10-05 05:35:20|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633412160000|2021-10-05 05:36:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1633412190000|2021-10-05 05:36:30|5895.6|5889.6|5895.4|5889.4|5895.6|5889.6|5895.4|5889.4|0
1633412260000|2021-10-05 05:37:40|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633412270000|2021-10-05 05:37:50|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|1
1633412280000|2021-10-05 05:38:00|5896.5|5890.5|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|0
1633412290000|2021-10-05 05:38:10|5896.7|5890.7|5895.9|5889.9|5896.7|5890.7|5895.9|5889.9|0
1633412340000|2021-10-05 05:39:00|5895.4|5889.4|5895.7|5889.7|5895.7|5889.7|5895.4|5889.4|0
1633412390000|2021-10-05 05:39:50|5896|5890|5896|5890|5896|5890|5896|5890|0
1633412400000|2021-10-05 05:40:00|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1633412410000|2021-10-05 05:40:10|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1633412450000|2021-10-05 05:40:50|5895.1|5889.1|5895.2|5889.2|5895.2|5889.2|5895.1|5889.1|0
1633412460000|2021-10-05 05:41:00|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1633412480000|2021-10-05 05:41:20|5895.7|5889.7|5896.5|5890.5|5896.5|5890.5|5895.7|5889.7|3
1633412500000|2021-10-05 05:41:40|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1633412510000|2021-10-05 05:41:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1633412530000|2021-10-05 05:42:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1633412560000|2021-10-05 05:42:40|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1633412580000|2021-10-05 05:43:00|5896.7|5890.7|5895.9|5889.9|5897.2|5891.2|5895.9|5889.9|1
1633412590000|2021-10-05 05:43:10|5896.2|5890.2|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1633412640000|2021-10-05 05:44:00|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1633412650000|2021-10-05 05:44:10|5897|5891|5897.2|5891.2|5897.2|5891.2|5897|5891|0
1633412680000|2021-10-05 05:44:40|5897.5|5891.5|5897.7|5891.7|5898.2|5892.2|5897.2|5891.2|1
1633412700000|2021-10-05 05:45:00|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|0
1633412710000|2021-10-05 05:45:10|5897.5|5891.5|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|0
1633412740000|2021-10-05 05:45:40|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1633412820000|2021-10-05 05:47:00|5897.7|5891.7|5898|5892|5898|5892|5897.7|5891.7|1
1633412830000|2021-10-05 05:47:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1633412850000|2021-10-05 05:47:30|5898.5|5892.5|5898.7|5892.7|5898.7|5892.7|5898.5|5892.5|0
1633412870000|2021-10-05 05:47:50|5899.2|5893.2|5900.5|5894.5|5900.5|5894.5|5899.2|5893.2|1
1633412890000|2021-10-05 05:48:10|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1633412940000|2021-10-05 05:49:00|5901.2|5895.2|5900.7|5894.7|5901.2|5895.2|5900.7|5894.7|1
1633413000000|2021-10-05 05:50:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|1
1633413010000|2021-10-05 05:50:10|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1633413020000|2021-10-05 05:50:20|5900.2|5894.2|5900.5|5894.5|5900.5|5894.5|5900.2|5894.2|1
1633413070000|2021-10-05 05:51:10|5900.2|5894.2|5900.5|5894.5|5900.5|5894.5|5900.2|5894.2|0
1633413080000|2021-10-05 05:51:20|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1633413110000|2021-10-05 05:51:50|5900.4|5894.4|5901.2|5895.2|5901.2|5895.2|5900.4|5894.4|0
1633413150000|2021-10-05 05:52:30|5901.5|5895.5|5901.2|5895.2|5901.5|5895.5|5901.2|5895.2|4
1633413180000|2021-10-05 05:53:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1633413200000|2021-10-05 05:53:20|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|2
1633413220000|2021-10-05 05:53:40|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1633413240000|2021-10-05 05:54:00|5900.9|5894.9|5900.7|5894.7|5901.5|5895.5|5900.7|5894.7|0
1633413250000|2021-10-05 05:54:10|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1633413260000|2021-10-05 05:54:20|5900.7|5894.7|5900.9|5894.9|5900.9|5894.9|5900.4|5894.4|0
1633413270000|2021-10-05 05:54:30|5900.6|5894.6|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|0
1633413280000|2021-10-05 05:54:40|5900.7|5894.7|5900.6|5894.6|5900.9|5894.9|5900.6|5894.6|0
1633413290000|2021-10-05 05:54:50|5900.9|5894.9|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|0
1633413310000|2021-10-05 05:55:10|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.4|5894.4|0
1633413320000|2021-10-05 05:55:20|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.4|5894.4|0
1633413400000|2021-10-05 05:56:40|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1633413460000|2021-10-05 05:57:40|5901.7|5895.7|5902.7|5896.7|5902.7|5896.7|5901.7|5895.7|2
1633413480000|2021-10-05 05:58:00|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|3
1633413490000|2021-10-05 05:58:10|5903.2|5897.2|5902.1|5896.1|5903.2|5897.2|5902.1|5896.1|3
1633413500000|2021-10-05 05:58:20|5902.7|5896.7|5901.9|5895.9|5903.2|5897.2|5901.9|5895.9|2
1633413530000|2021-10-05 05:58:50|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1633413540000|2021-10-05 05:59:00|5902.7|5896.7|5903.2|5897.2|5903.2|5897.2|5902.7|5896.7|0
1633413550000|2021-10-05 05:59:10|5903.5|5897.5|5903.7|5897.7|5903.7|5897.7|5903.5|5897.5|0
1633413580000|2021-10-05 05:59:40|5905.2|5899.2|5907.2|5901.2|5907.2|5901.2|5905.2|5899.2|3
1633413600000|2021-10-05 06:00:00|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1633413610000|2021-10-05 06:00:10|5905.7|5899.7|5907.2|5901.2|5907.5|5901.5|5905.7|5899.7|3
1633413620000|2021-10-05 06:00:20|5907.7|5901.7|5911.2|5905.2|5911.2|5905.2|5907.2|5901.2|4
1633413630000|2021-10-05 06:00:30|5910.7|5904.7|5909.4|5903.4|5910.7|5904.7|5909.4|5903.4|0
1633413640000|2021-10-05 06:00:40|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5908.9|5902.9|1
1633413660000|2021-10-05 06:01:00|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1633413690000|2021-10-05 06:01:30|5909|5903|5909.2|5903.2|5909.2|5903.2|5908.7|5902.7|0
1633413700000|2021-10-05 06:01:40|||||||||1
1633413710000|2021-10-05 06:01:50|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1633413720000|2021-10-05 06:02:00|5908.5|5902.5|5908.5|5902.5|5908.7|5902.7|5908.4|5902.4|1
1633413730000|2021-10-05 06:02:10|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1633413750000|2021-10-05 06:02:30|5908.5|5902.5|5908.7|5902.7|5908.7|5902.7|5908.5|5902.5|0
1633413780000|2021-10-05 06:03:00|5908.2|5902.2|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1633413790000|2021-10-05 06:03:10|5908.4|5902.4|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1633413800000|2021-10-05 06:03:20|5908.5|5902.5|5908.2|5902.2|5908.5|5902.5|5908.2|5902.2|0
1633413810000|2021-10-05 06:03:30|5907.7|5901.7|5906.2|5900.2|5907.7|5901.7|5905.9|5899.9|1
1633413840000|2021-10-05 06:04:00|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.2|5900.2|0
1633413900000|2021-10-05 06:05:00|5906.2|5900.2|5906.5|5900.5|5906.5|5900.5|5906.2|5900.2|8
1633413920000|2021-10-05 06:05:20|5906.2|5900.2|5906.5|5900.5|5906.5|5900.5|5906.2|5900.2|0
1633413930000|2021-10-05 06:05:30|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1633413980000|2021-10-05 06:06:20|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.5|5900.5|0
1633414020000|2021-10-05 06:07:00|5907|5901|5907|5901|5907|5901|5907|5901|2
1633414030000|2021-10-05 06:07:10|5907.2|5901.2|5907|5901|5907.2|5901.2|5907|5901|0
1633414080000|2021-10-05 06:08:00|5907.2|5901.2|5907.7|5901.7|5907.7|5901.7|5907.2|5901.2|0
1633414090000|2021-10-05 06:08:10|5907|5901|5906.2|5900.2|5907|5901|5905.9|5899.9|4
1633414100000|2021-10-05 06:08:20|5905.9|5899.9|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1633414130000|2021-10-05 06:08:50|5906.7|5900.7|5907.7|5901.7|5907.7|5901.7|5906.7|5900.7|2
1633414140000|2021-10-05 06:09:00|5907.2|5901.2|5906.2|5900.2|5907.2|5901.2|5906.2|5900.2|0
1633414150000|2021-10-05 06:09:10|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.4|5900.4|0
1633414180000|2021-10-05 06:09:40|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|0
1633414190000|2021-10-05 06:09:50|5906.4|5900.4|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|1
1633414200000|2021-10-05 06:10:00|5905.9|5899.9|5905.7|5899.7|5905.9|5899.9|5905.2|5899.2|0
1633414220000|2021-10-05 06:10:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1633414240000|2021-10-05 06:10:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1633414260000|2021-10-05 06:11:00|5905.2|5899.2|5904.2|5898.2|5905.2|5899.2|5904.2|5898.2|0
1633414310000|2021-10-05 06:11:50|5904.4|5898.4|5906.2|5900.2|5906.2|5900.2|5904.4|5898.4|2
1633414320000|2021-10-05 06:12:00|5905.9|5899.9|5905.7|5899.7|5905.9|5899.9|5905.7|5899.7|0
1633414360000|2021-10-05 06:12:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1633414430000|2021-10-05 06:13:50|5905.4|5899.4|5905.7|5899.7|5905.7|5899.7|5905.4|5899.4|1
1633414470000|2021-10-05 06:14:30|5905.1|5899.1|5905.7|5899.7|5906|5900|5905.1|5899.1|1
1633414500000|2021-10-05 06:15:00|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1633414570000|2021-10-05 06:16:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1633414590000|2021-10-05 06:16:30|5905.4|5899.4|5905.2|5899.2|5905.4|5899.4|5905.2|5899.2|3
1633414600000|2021-10-05 06:16:40|5906.7|5900.7|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|2
1633414620000|2021-10-05 06:17:00|||||||||1
1633414640000|2021-10-05 06:17:20|5907|5901|5905.7|5899.7|5907|5901|5905.7|5899.7|1
1633414670000|2021-10-05 06:17:50|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1633414680000|2021-10-05 06:18:00|5905.4|5899.4|5905.7|5899.7|5905.7|5899.7|5905.4|5899.4|0
1633414700000|2021-10-05 06:18:20|5905.4|5899.4|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|0
1633414710000|2021-10-05 06:18:30|5905.9|5899.9|5905.7|5899.7|5905.9|5899.9|5905.7|5899.7|0
1633414740000|2021-10-05 06:19:00|5904.7|5898.7|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|0
1633414750000|2021-10-05 06:19:10|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1633414760000|2021-10-05 06:19:20|5905|5899|5904.9|5898.9|5905|5899|5904.7|5898.7|0
1633414770000|2021-10-05 06:19:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1633414780000|2021-10-05 06:19:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|0
1633414790000|2021-10-05 06:19:50|5905.5|5899.5|5905.7|5899.7|5905.7|5899.7|5905.5|5899.5|0
1633414800000|2021-10-05 06:20:00|5905.2|5899.2|5905.2|5899.2|5905.7|5899.7|5904.7|5898.7|0
1633414810000|2021-10-05 06:20:10|5904.7|5898.7|5904.2|5898.2|5905.2|5899.2|5903.7|5897.7|5
1633414830000|2021-10-05 06:20:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1633414840000|2021-10-05 06:20:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1633414850000|2021-10-05 06:20:50|5904.9|5898.9|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1633414870000|2021-10-05 06:21:10|5905|5899|5905.2|5899.2|5905.2|5899.2|5905|5899|0
1633414900000|2021-10-05 06:21:40|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|0
1633414910000|2021-10-05 06:21:50|5905.4|5899.4|5905.2|5899.2|5905.4|5899.4|5905|5899|4
1633414920000|2021-10-05 06:22:00|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1633414930000|2021-10-05 06:22:10|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1633414950000|2021-10-05 06:22:30|5904.9|5898.9|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|0
1633414960000|2021-10-05 06:22:40|5904.9|5898.9|5904.7|5898.7|5904.9|5898.9|5904.7|5898.7|0
1633415300000|2021-10-05 06:28:20|5905|5899|5906.2|5900.2|5906.7|5900.7|5905|5899|5
1633415340000|2021-10-05 06:29:00|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.4|5900.4|0
1633415380000|2021-10-05 06:29:40|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.4|5900.4|0
1633415390000|2021-10-05 06:29:50|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.5|5900.5|0
1633415400000|2021-10-05 06:30:00|5906.2|5900.2|5906.5|5900.5|5906.7|5900.7|5906.2|5900.2|0
1633415410000|2021-10-05 06:30:10|5906.2|5900.2|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1633415420000|2021-10-05 06:30:20|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1633415430000|2021-10-05 06:30:30|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1633415440000|2021-10-05 06:30:40|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.5|5900.5|0
1633415450000|2021-10-05 06:30:50|5906.4|5900.4|5906.5|5900.5|5906.7|5900.7|5906.4|5900.4|0
1633415460000|2021-10-05 06:31:00|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|0
1633415470000|2021-10-05 06:31:10|5906.2|5900.2|5914.2|5908.2|5914.2|5908.2|5906.2|5900.2|12
1633415500000|2021-10-05 06:31:40|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5911.2|5905.2|6
1633415510000|2021-10-05 06:31:50|5911.5|5905.5|5910.7|5904.7|5911.5|5905.5|5910.7|5904.7|2
1633415520000|2021-10-05 06:32:00|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|0
1633415540000|2021-10-05 06:32:20|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1633415550000|2021-10-05 06:32:30|5911.5|5905.5|5911.7|5905.7|5911.7|5905.7|5911.5|5905.5|0
1633415570000|2021-10-05 06:32:50|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|0
1633415580000|2021-10-05 06:33:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|0
1633415670000|2021-10-05 06:34:30|5909.9|5903.9|5910.9|5904.9|5911|5905|5909.7|5903.7|2
1633415680000|2021-10-05 06:34:40|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|1
1633415700000|2021-10-05 06:35:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5
1633415770000|2021-10-05 06:36:10|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1633415800000|2021-10-05 06:36:40|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|3
1633415820000|2021-10-05 06:37:00|5909.2|5903.2|5908.4|5902.4|5909.2|5903.2|5907.9|5901.9|0
1633415830000|2021-10-05 06:37:10|5908.7|5902.7|5908.4|5902.4|5908.7|5902.7|5908.4|5902.4|0
1633415840000|2021-10-05 06:37:20|5908.7|5902.7|5908.4|5902.4|5908.7|5902.7|5908.4|5902.4|0
1633415850000|2021-10-05 06:37:30|5907.9|5901.9|5908.4|5902.4|5908.4|5902.4|5907.9|5901.9|0
1633415860000|2021-10-05 06:37:40|5908.7|5902.7|5909.4|5903.4|5909.4|5903.4|5908.7|5902.7|1
1633415880000|2021-10-05 06:38:00|5908.9|5902.9|5909|5903|5909|5903|5908.4|5902.4|0
1633415890000|2021-10-05 06:38:10|5909.4|5903.4|5910.2|5904.2|5910.2|5904.2|5909.4|5903.4|0
1633415900000|2021-10-05 06:38:20|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1633415910000|2021-10-05 06:38:30|5910.4|5904.4|5910.2|5904.2|5910.4|5904.4|5910.2|5904.2|0
1633415920000|2021-10-05 06:38:40|5909.9|5903.9|5909.7|5903.7|5909.9|5903.9|5909.7|5903.7|0
1633415930000|2021-10-05 06:38:50|5910.2|5904.2|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|3
1633415960000|2021-10-05 06:39:20|5911.2|5905.2|5910.9|5904.9|5911.2|5905.2|5910.9|5904.9|0
1633415970000|2021-10-05 06:39:30|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|11
1633416000000|2021-10-05 06:40:00|5911.5|5905.5|5911.7|5905.7|5911.7|5905.7|5910.7|5904.7|0
1633416020000|2021-10-05 06:40:20|5911.4|5905.4|5911.7|5905.7|5911.7|5905.7|5911.4|5905.4|0
1633416040000|2021-10-05 06:40:40|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1633416050000|2021-10-05 06:40:50|5910.3|5904.3|5911.2|5905.2|5911.2|5905.2|5910.3|5904.3|2
1633416070000|2021-10-05 06:41:10|5914.7|5908.7|5915|5909|5915|5909|5914.7|5908.7|6
1633416080000|2021-10-05 06:41:20|||||||||2
1633416090000|2021-10-05 06:41:30|5917.7|5911.7|5916.7|5910.7|5917.7|5911.7|5916.7|5910.7|6
1633416100000|2021-10-05 06:41:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|3
1633416110000|2021-10-05 06:41:50|5916.2|5910.2|5916.2|5910.2|5916.5|5910.5|5916.2|5910.2|0
1633416120000|2021-10-05 06:42:00|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|5
1633416130000|2021-10-05 06:42:10|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|12
1633416140000|2021-10-05 06:42:20|5915|5909|5913.7|5907.7|5915.7|5909.7|5913.7|5907.7|6
1633416150000|2021-10-05 06:42:30|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1633416170000|2021-10-05 06:42:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1633416180000|2021-10-05 06:43:00|5913.4|5907.4|5912.7|5906.7|5913.4|5907.4|5912.7|5906.7|0
1633416200000|2021-10-05 06:43:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1633416230000|2021-10-05 06:43:50|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912|5906|0
1633416240000|2021-10-05 06:44:00|5912.5|5906.5|5912.7|5906.7|5912.7|5906.7|5912.5|5906.5|1
1633416250000|2021-10-05 06:44:10|5913|5907|5913.2|5907.2|5913.2|5907.2|5913|5907|0
1633416270000|2021-10-05 06:44:30|5913|5907|5912.7|5906.7|5913|5907|5912.7|5906.7|0
1633416290000|2021-10-05 06:44:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1633416300000|2021-10-05 06:45:00|5911.5|5905.5|5912.7|5906.7|5912.7|5906.7|5911.5|5905.5|1
1633416310000|2021-10-05 06:45:10|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1633416320000|2021-10-05 06:45:20|5912|5906|5912.7|5906.7|5912.7|5906.7|5912|5906|0
1633416330000|2021-10-05 06:45:30|5911.9|5905.9|5911.7|5905.7|5911.9|5905.9|5911.7|5905.7|0
1633416360000|2021-10-05 06:46:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1633416370000|2021-10-05 06:46:10|5911.5|5905.5|5911.7|5905.7|5911.7|5905.7|5911.5|5905.5|0
1633416400000|2021-10-05 06:46:40|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1633416410000|2021-10-05 06:46:50|5911.4|5905.4|5912.2|5906.2|5912.2|5906.2|5911.4|5905.4|0
1633416420000|2021-10-05 06:47:00|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1633416440000|2021-10-05 06:47:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1633416510000|2021-10-05 06:48:30|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|0
1633416520000|2021-10-05 06:48:40|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|0
1633416530000|2021-10-05 06:48:50|5913.2|5907.2|5913|5907|5913.2|5907.2|5913|5907|0
1633416540000|2021-10-05 06:49:00|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|0
1633416580000|2021-10-05 06:49:40|5911.7|5905.7|5911.9|5905.9|5912.2|5906.2|5911.2|5905.2|1
1633416590000|2021-10-05 06:49:50|5911.5|5905.5|5912.7|5906.7|5912.7|5906.7|5911.2|5905.2|2
1633416610000|2021-10-05 06:50:10|5913|5907|5912.7|5906.7|5913|5907|5912.7|5906.7|0
1633416620000|2021-10-05 06:50:20|5913|5907|5913|5907|5913|5907|5912.7|5906.7|2
1633416650000|2021-10-05 06:50:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1633416690000|2021-10-05 06:51:30|5912|5906|5912|5906|5912|5906|5912|5906|0
1633416700000|2021-10-05 06:51:40|5911.7|5905.7|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|12
1633416710000|2021-10-05 06:51:50|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1633416720000|2021-10-05 06:52:00|5913.7|5907.7|5913.2|5907.2|5914.2|5908.2|5913.2|5907.2|0
1633416740000|2021-10-05 06:52:20|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1633416780000|2021-10-05 06:53:00|5913.4|5907.4|5913.2|5907.2|5913.4|5907.4|5913.2|5907.2|0
1633416800000|2021-10-05 06:53:20|5913|5907|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1633416820000|2021-10-05 06:53:40|5913|5907|5913.2|5907.2|5913.2|5907.2|5913|5907|0
1633416830000|2021-10-05 06:53:50|5913.5|5907.5|5913.7|5907.7|5913.7|5907.7|5913.5|5907.5|0
1633416840000|2021-10-05 06:54:00|5913.5|5907.5|5912.7|5906.7|5913.5|5907.5|5912.7|5906.7|0
1633416860000|2021-10-05 06:54:20|5913|5907|5913|5907|5913|5907|5913|5907|1
1633416940000|2021-10-05 06:55:40|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|1
1633416950000|2021-10-05 06:55:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1633416990000|2021-10-05 06:56:30|5913|5907|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1633417000000|2021-10-05 06:56:40|||||||||1
1633417050000|2021-10-05 06:57:30|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1633417060000|2021-10-05 06:57:40|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1633417070000|2021-10-05 06:57:50|5912.2|5906.2|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|0
1633417080000|2021-10-05 06:58:00|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1633417140000|2021-10-05 06:59:00|5912.2|5906.2|5911.2|5905.2|5912.7|5906.7|5911.2|5905.2|0
1633417170000|2021-10-05 06:59:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1633417180000|2021-10-05 06:59:40|5911.2|5905.2|5911|5905|5911.2|5905.2|5911|5905|0
1633417190000|2021-10-05 06:59:50|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1633417200000|2021-10-05 07:00:00|5911|5905|5909|5903|5911|5905|5909|5903|5
1633417210000|2021-10-05 07:00:10|5909.2|5903.2|5909.5|5903.5|5910.2|5904.2|5909.2|5903.2|1
1633417220000|2021-10-05 07:00:20|5908.7|5902.7|5908.4|5902.4|5908.7|5902.7|5908.4|5902.4|11
1633417230000|2021-10-05 07:00:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1633417250000|2021-10-05 07:00:50|5909.2|5903.2|5908.9|5902.9|5909.5|5903.5|5908.9|5902.9|5
1633417260000|2021-10-05 07:01:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1633417270000|2021-10-05 07:01:10|5908.4|5902.4|5908.2|5902.2|5908.4|5902.4|5908.2|5902.2|0
1633417280000|2021-10-05 07:01:20|5908|5902|5907.7|5901.7|5908|5902|5907.7|5901.7|0
1633417290000|2021-10-05 07:01:30|5907.5|5901.5|5908|5902|5908|5902|5907.5|5901.5|0
1633417300000|2021-10-05 07:01:40|5907.7|5901.7|5908|5902|5908|5902|5907.7|5901.7|1
1633417320000|2021-10-05 07:02:00|||||||||4
1633417330000|2021-10-05 07:02:10|5907.7|5901.7|5908|5902|5908|5902|5907.7|5901.7|1
1633417340000|2021-10-05 07:02:20|5908.2|5902.2|5908.5|5902.5|5908.5|5902.5|5908.2|5902.2|1
1633417350000|2021-10-05 07:02:30|5909|5903|5909|5903|5909|5903|5909|5903|0
1633417360000|2021-10-05 07:02:40|5910.7|5904.7|5913.5|5907.5|5913.5|5907.5|5910.7|5904.7|5
1633417370000|2021-10-05 07:02:50|5913.7|5907.7|5914.2|5908.2|5914.5|5908.5|5913.7|5907.7|1
1633417390000|2021-10-05 07:03:10|5914.7|5908.7|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|2
1633417400000|2021-10-05 07:03:20|5914.9|5908.9|5914.7|5908.7|5914.9|5908.9|5913.7|5907.7|1
1633417410000|2021-10-05 07:03:30|5914.4|5908.4|5914.7|5908.7|5914.7|5908.7|5914.4|5908.4|0
1633417420000|2021-10-05 07:03:40|5914.2|5908.2|5915|5909|5915|5909|5914.2|5908.2|0
1633417430000|2021-10-05 07:03:50|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|2
1633417440000|2021-10-05 07:04:00|5914.7|5908.7|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|2
1633417450000|2021-10-05 07:04:10|5915|5909|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|1
1633417470000|2021-10-05 07:04:30|5915.5|5909.5|5915.2|5909.2|5915.5|5909.5|5915.2|5909.2|0
1633417480000|2021-10-05 07:04:40|5915|5909|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|2
1633417490000|2021-10-05 07:04:50|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|6
1633417500000|2021-10-05 07:05:00|5914.2|5908.2|5914.7|5908.7|5915|5909|5914.2|5908.2|24
1633417510000|2021-10-05 07:05:10|5915|5909|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|0
1633417530000|2021-10-05 07:05:30|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|3
1633417540000|2021-10-05 07:05:40|5915.4|5909.4|5915.7|5909.7|5915.7|5909.7|5915.4|5909.4|0
1633417550000|2021-10-05 07:05:50|5915.2|5909.2|5914.9|5908.9|5915.2|5909.2|5914.9|5908.9|0
1633417560000|2021-10-05 07:06:00|5914.7|5908.7|5915|5909|5915|5909|5914.7|5908.7|2
1633417590000|2021-10-05 07:06:30|5915.2|5909.2|5915|5909|5915.2|5909.2|5915|5909|0
1633417600000|2021-10-05 07:06:40|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1633417610000|2021-10-05 07:06:50|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1633417620000|2021-10-05 07:07:00|5916.5|5910.5|5919|5913|5919|5913|5916.5|5910.5|15
1633417630000|2021-10-05 07:07:10|||||||||4
1633417640000|2021-10-05 07:07:20|5921.7|5915.7|5920.7|5914.7|5923.2|5917.2|5920.7|5914.7|21
1633417650000|2021-10-05 07:07:30|5920.5|5914.5|5920.2|5914.2|5920.5|5914.5|5920.2|5914.2|0
1633417680000|2021-10-05 07:08:00|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1633417690000|2021-10-05 07:08:10|5919|5913|5919|5913|5919|5913|5919|5913|1
1633417740000|2021-10-05 07:09:00|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|0
1633417750000|2021-10-05 07:09:10|5920|5914|5920|5914|5920|5914|5920|5914|0
1633417770000|2021-10-05 07:09:30|5920.2|5914.2|5921.2|5915.2|5921.2|5915.2|5920.2|5914.2|0
1633417840000|2021-10-05 07:10:40|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|4
1633417860000|2021-10-05 07:11:00|5923|5917|5923.7|5917.7|5923.7|5917.7|5923|5917|0
1633417870000|2021-10-05 07:11:10|5924|5918|5928.5|5922.5|5928.5|5922.5|5924|5918|7
1633417890000|2021-10-05 07:11:30|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|1
1633417900000|2021-10-05 07:11:40|5929.5|5923.5|5931.5|5925.5|5931.5|5925.5|5929.5|5923.5|5
1633417910000|2021-10-05 07:11:50|5931.2|5925.2|5931.2|5925.2|5932|5926|5930.7|5924.7|3
1633417920000|2021-10-05 07:12:00|5931|5925|5931|5925|5931.2|5925.2|5931|5925|0
1633417930000|2021-10-05 07:12:10|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1633417940000|2021-10-05 07:12:20|5930.9|5924.9|5930|5924|5930.9|5924.9|5929.7|5923.7|1
1633417950000|2021-10-05 07:12:30|5929.5|5923.5|5931|5925|5931.5|5925.5|5929.5|5923.5|2
1633417960000|2021-10-05 07:12:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1633417980000|2021-10-05 07:13:00|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1633418000000|2021-10-05 07:13:20|5930|5924|5930|5924|5930|5924|5930|5924|0
1633418010000|2021-10-05 07:13:30|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|4
1633418020000|2021-10-05 07:13:40|5931|5925|5930.2|5924.2|5931|5925|5930.2|5924.2|1
1633418030000|2021-10-05 07:13:50|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|1
1633418040000|2021-10-05 07:14:00|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1633418050000|2021-10-05 07:14:10|5928.7|5922.7|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|1
1633418060000|2021-10-05 07:14:20|5929.5|5923.5|5930|5924|5930.2|5924.2|5929.5|5923.5|0
1633418070000|2021-10-05 07:14:30|5929.7|5923.7|5928.2|5922.2|5929.7|5923.7|5928.2|5922.2|13
1633418090000|2021-10-05 07:14:50|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1633418100000|2021-10-05 07:15:00|5928.5|5922.5|5927.2|5921.2|5928.5|5922.5|5927.2|5921.2|1
1633418110000|2021-10-05 07:15:10|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1633418120000|2021-10-05 07:15:20|5928|5922|5927.7|5921.7|5928.7|5922.7|5927.7|5921.7|0
1633418130000|2021-10-05 07:15:30|5928.6|5922.6|5927.7|5921.7|5928.6|5922.6|5927.7|5921.7|1
1633418140000|2021-10-05 07:15:40|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1633418150000|2021-10-05 07:15:50|5928.7|5922.7|5930.2|5924.2|5930.2|5924.2|5928.7|5922.7|0
1633418160000|2021-10-05 07:16:00|5932.2|5926.2|5934.2|5928.2|5934.5|5928.5|5932.2|5926.2|15
1633418170000|2021-10-05 07:16:10|5935.5|5929.5|5936.5|5930.5|5936.5|5930.5|5935.5|5929.5|20
1633418180000|2021-10-05 07:16:20|5936.2|5930.2|5936.5|5930.5|5936.5|5930.5|5935.7|5929.7|16
1633418200000|2021-10-05 07:16:40|5936.7|5930.7|5937.2|5931.2|5938.2|5932.2|5936.7|5930.7|29
1633418210000|2021-10-05 07:16:50|5937.5|5931.5|5938.7|5932.7|5938.7|5932.7|5937|5931|15
1633418220000|2021-10-05 07:17:00|5941|5935|5939.7|5933.7|5941|5935|5939.5|5933.5|23
1633418250000|2021-10-05 07:17:30|5940|5934|5941|5935|5941|5935|5940|5934|5
1633418260000|2021-10-05 07:17:40|5940.7|5934.7|5941|5935|5941|5935|5940.7|5934.7|1
1633418280000|2021-10-05 07:18:00|5941.3|5935.3|5941|5935|5941.3|5935.3|5941|5935|2
1633418300000|2021-10-05 07:18:20|5940.7|5934.7|5941.5|5935.5|5941.5|5935.5|5940.7|5934.7|1
1633418310000|2021-10-05 07:18:30|5941.2|5935.2|5939.7|5933.7|5941.2|5935.2|5939.7|5933.7|2
1633418320000|2021-10-05 07:18:40|5938.7|5932.7|5936.2|5930.2|5938.7|5932.7|5936.2|5930.2|2
1633418330000|2021-10-05 07:18:50|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.7|5929.7|1
1633418390000|2021-10-05 07:19:50|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1633418400000|2021-10-05 07:20:00|||||||||1
1633418410000|2021-10-05 07:20:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1633418420000|2021-10-05 07:20:20|5935.5|5929.5|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1633418440000|2021-10-05 07:20:40|5935|5929|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1633418450000|2021-10-05 07:20:50|5935.7|5929.7|5935.5|5929.5|5935.7|5929.7|5935.2|5929.2|0
1633418460000|2021-10-05 07:21:00|5935.7|5929.7|5939|5933|5940.2|5934.2|5935.7|5929.7|23
1633418470000|2021-10-05 07:21:10|5939.2|5933.2|5939|5933|5939.2|5933.2|5939|5933|0
1633418520000|2021-10-05 07:22:00|5939.5|5933.5|5936.7|5930.7|5939.5|5933.5|5936.2|5930.2|21
1633418530000|2021-10-05 07:22:10|||||||||4
1633418540000|2021-10-05 07:22:20|||||||||2
1633418560000|2021-10-05 07:22:40|||||||||4
1633418580000|2021-10-05 07:23:00|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|2
1633418600000|2021-10-05 07:23:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|1
1633418610000|2021-10-05 07:23:30|5935.2|5929.2|5933.7|5927.7|5935.2|5929.2|5933.7|5927.7|4
1633418620000|2021-10-05 07:23:40|5934|5928|5934|5928|5934|5928|5934|5928|0
1633418640000|2021-10-05 07:24:00|5934.2|5928.2|5938.2|5932.2|5939|5933|5934.2|5928.2|6
1633418670000|2021-10-05 07:24:30|5938.5|5932.5|5938.7|5932.7|5939|5933|5938.5|5932.5|1
1633418680000|2021-10-05 07:24:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1633418690000|2021-10-05 07:24:50|5938|5932|5937.2|5931.2|5938|5932|5937.2|5931.2|0
1633418700000|2021-10-05 07:25:00|5937.5|5931.5|5939.5|5933.5|5940|5934|5937.5|5931.5|20
1633418710000|2021-10-05 07:25:10|5938|5932|5937.2|5931.2|5938|5932|5937.2|5931.2|1
1633418730000|2021-10-05 07:25:30|5937|5931|5937|5931|5937|5931|5937|5931|0
1633418750000|2021-10-05 07:25:50|5936.7|5930.7|5935.2|5929.2|5936.7|5930.7|5935.2|5929.2|0
1633418770000|2021-10-05 07:26:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1633418780000|2021-10-05 07:26:20|5935.4|5929.4|5935.2|5929.2|5935.4|5929.4|5935.2|5929.2|0
1633418790000|2021-10-05 07:26:30|5934.2|5928.2|5934.7|5928.7|5934.7|5928.7|5934.2|5928.2|0
1633418800000|2021-10-05 07:26:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|2
1633418820000|2021-10-05 07:27:00|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1633418830000|2021-10-05 07:27:10|5935.2|5929.2|5933.5|5927.5|5935.2|5929.2|5933.5|5927.5|1
1633418840000|2021-10-05 07:27:20|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|1
1633418850000|2021-10-05 07:27:30|5934.7|5928.7|5935.2|5929.2|5936.2|5930.2|5934.7|5928.7|2
1633418880000|2021-10-05 07:28:00|5935.5|5929.5|5935.7|5929.7|5935.7|5929.7|5935.5|5929.5|0
1633418890000|2021-10-05 07:28:10|5936|5930|5935.5|5929.5|5936.5|5930.5|5935.5|5929.5|3
1633418900000|2021-10-05 07:28:20|5936|5930|5935.2|5929.2|5936|5930|5935.2|5929.2|2
1633418920000|2021-10-05 07:28:40|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1633418930000|2021-10-05 07:28:50|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1633418940000|2021-10-05 07:29:00|5933.5|5927.5|5935.7|5929.7|5935.7|5929.7|5933.5|5927.5|7
1633418950000|2021-10-05 07:29:10|5935.4|5929.4|5935.2|5929.2|5935.4|5929.4|5935.2|5929.2|0
1633418970000|2021-10-05 07:29:30|5934.9|5928.9|5934.7|5928.7|5934.9|5928.9|5934.7|5928.7|0
1633419000000|2021-10-05 07:30:00|5934.2|5928.2|5935.5|5929.5|5935.5|5929.5|5934.2|5928.2|1
1633419010000|2021-10-05 07:30:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1633419020000|2021-10-05 07:30:20|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1633419030000|2021-10-05 07:30:30|5934.5|5928.5|5931.2|5925.2|5934.5|5928.5|5930.7|5924.7|2
1633419050000|2021-10-05 07:30:50|5930.2|5924.2|5927.2|5921.2|5930.2|5924.2|5927.2|5921.2|4
1633419060000|2021-10-05 07:31:00|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1633419070000|2021-10-05 07:31:10|5927.7|5921.7|5926.2|5920.2|5927.7|5921.7|5926.2|5920.2|1
1633419090000|2021-10-05 07:31:30|5925|5919|5925.2|5919.2|5925.2|5919.2|5925|5919|1
1633419110000|2021-10-05 07:31:50|5925.4|5919.4|5926.2|5920.2|5926.2|5920.2|5925.4|5919.4|4
1633419120000|2021-10-05 07:32:00|5926.5|5920.5|5927.2|5921.2|5927.5|5921.5|5926.5|5920.5|0
1633419130000|2021-10-05 07:32:10|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|0
1633419140000|2021-10-05 07:32:20|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1633419170000|2021-10-05 07:32:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1633419190000|2021-10-05 07:33:10|5927.5|5921.5|5926.7|5920.7|5928.7|5922.7|5926.7|5920.7|11
1633419200000|2021-10-05 07:33:20|5926.2|5920.2|5927.9|5921.9|5927.9|5921.9|5925.2|5919.2|3
1633419210000|2021-10-05 07:33:30|5927.7|5921.7|5926.2|5920.2|5927.7|5921.7|5926.2|5920.2|3
1633419230000|2021-10-05 07:33:50|5926.5|5920.5|5927.2|5921.2|5927.2|5921.2|5926.5|5920.5|0
1633419240000|2021-10-05 07:34:00|5927.5|5921.5|5927.2|5921.2|5928.2|5922.2|5927.2|5921.2|0
1633419260000|2021-10-05 07:34:20|5926.7|5920.7|5926.2|5920.2|5926.7|5920.7|5926.2|5920.2|0
1633419280000|2021-10-05 07:34:40|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1633419290000|2021-10-05 07:34:50|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1633419300000|2021-10-05 07:35:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.4|5919.4|0
1633419310000|2021-10-05 07:35:10|5925.4|5919.4|5925.7|5919.7|5925.7|5919.7|5925.4|5919.4|0
1633419320000|2021-10-05 07:35:20|5924.9|5918.9|5924.7|5918.7|5924.9|5918.9|5924.7|5918.7|0
1633419350000|2021-10-05 07:35:50|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1633419360000|2021-10-05 07:36:00|5924.4|5918.4|5925.2|5919.2|5925.2|5919.2|5924.4|5918.4|1
1633419420000|2021-10-05 07:37:00|5924.7|5918.7|5923.7|5917.7|5924.7|5918.7|5923.4|5917.4|2
1633419430000|2021-10-05 07:37:10|5923.3|5917.3|5923.1|5917.1|5923.3|5917.3|5923.1|5917.1|10
1633419490000|2021-10-05 07:38:10|5923.8|5917.8|5923.6|5917.6|5923.8|5917.8|5923.6|5917.6|0
1633419500000|2021-10-05 07:38:20|5924.1|5918.1|5923.3|5917.3|5924.3|5918.3|5923.3|5917.3|0
1633419510000|2021-10-05 07:38:30|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|1
1633419530000|2021-10-05 07:38:50|5923.6|5917.6|5923.3|5917.3|5923.6|5917.6|5923.3|5917.3|0
1633419550000|2021-10-05 07:39:10|5923.4|5917.4|5922.8|5916.8|5923.4|5917.4|5922.8|5916.8|5
1633419600000|2021-10-05 07:40:00|5923|5917|5923|5917|5923|5917|5923|5917|1
1633419610000|2021-10-05 07:40:10|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1633419700000|2021-10-05 07:41:40|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|1
1633419710000|2021-10-05 07:41:50|5923.3|5917.3|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|1
1633419720000|2021-10-05 07:42:00|||||||||1
1633419730000|2021-10-05 07:42:10|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|1
1633419760000|2021-10-05 07:42:40|5923.6|5917.6|5923.3|5917.3|5923.6|5917.6|5922.8|5916.8|0
1633419770000|2021-10-05 07:42:50|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1633419780000|2021-10-05 07:43:00|5923.3|5917.3|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|1
1633419800000|2021-10-05 07:43:20|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|1
1633419830000|2021-10-05 07:43:50|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1633419840000|2021-10-05 07:44:00|5923.2|5917.2|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|2
1633419850000|2021-10-05 07:44:10|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|2
1633419890000|2021-10-05 07:44:50|5923.4|5917.4|5923.8|5917.8|5923.8|5917.8|5923.4|5917.4|3
1633419900000|2021-10-05 07:45:00|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|1
1633420000000|2021-10-05 07:46:40|5922.6|5916.6|5923.5|5917.5|5923.5|5917.5|5922.6|5916.6|6
1633420010000|2021-10-05 07:46:50|5923.8|5917.8|5924.1|5918.1|5924.1|5918.1|5923.8|5917.8|1
1633420150000|2021-10-05 07:49:10|5923.8|5917.8|5923.1|5917.1|5923.8|5917.8|5922.8|5916.8|0
1633420160000|2021-10-05 07:49:20|5923.3|5917.3|5926.1|5920.1|5926.3|5920.3|5923.3|5917.3|2
1633420170000|2021-10-05 07:49:30|5925.8|5919.8|5926.1|5920.1|5926.1|5920.1|5925.8|5919.8|0
1633420180000|2021-10-05 07:49:40|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1633420190000|2021-10-05 07:49:50|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5925.8|5919.8|1
1633420200000|2021-10-05 07:50:00|5925.8|5919.8|5926.1|5920.1|5926.1|5920.1|5925.8|5919.8|0
1633420240000|2021-10-05 07:50:40|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1633420260000|2021-10-05 07:51:00|5925.5|5919.5|5923.6|5917.6|5925.5|5919.5|5922.6|5916.6|4
1633420270000|2021-10-05 07:51:10|5923.3|5917.3|5923.3|5917.3|5923.8|5917.8|5923.3|5917.3|1
1633420290000|2021-10-05 07:51:30|5922|5916|5922|5916|5922|5916|5922|5916|5
1633420300000|2021-10-05 07:51:40|5921.8|5915.8|5921.1|5915.1|5921.8|5915.8|5919.8|5913.8|7
1633420310000|2021-10-05 07:51:50|5920.6|5914.6|5919.3|5913.3|5921.4|5915.4|5919.3|5913.3|2
1633420320000|2021-10-05 07:52:00|5919.6|5913.6|5919.3|5913.3|5920.6|5914.6|5919.3|5913.3|1
1633420330000|2021-10-05 07:52:10|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.3|5914.3|1
1633420340000|2021-10-05 07:52:20|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1633420360000|2021-10-05 07:52:40|5921.4|5915.4|5921.6|5915.6|5921.6|5915.6|5921.4|5915.4|1
1633420440000|2021-10-05 07:54:00|5921.3|5915.3|5921.6|5915.6|5921.6|5915.6|5921.3|5915.3|1
1633420460000|2021-10-05 07:54:20|5921.9|5915.9|5922.1|5916.1|5922.1|5916.1|5921.9|5915.9|1
1633420490000|2021-10-05 07:54:50|5920.1|5914.1|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|4
1633420500000|2021-10-05 07:55:00|5919.8|5913.8|5920.3|5914.3|5920.4|5914.4|5919.8|5913.8|0
1633420510000|2021-10-05 07:55:10|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1633420520000|2021-10-05 07:55:20|5920.4|5914.4|5920.1|5914.1|5920.4|5914.4|5920.1|5914.1|1
1633420540000|2021-10-05 07:55:40|5920.6|5914.6|5920.8|5914.8|5920.8|5914.8|5920.6|5914.6|0
1633420570000|2021-10-05 07:56:10|5921.1|5915.1|5920.8|5914.8|5921.3|5915.3|5920.8|5914.8|0
1633420590000|2021-10-05 07:56:30|5921.1|5915.1|5920.8|5914.8|5921.1|5915.1|5920.8|5914.8|0
1633420600000|2021-10-05 07:56:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|3
1633420630000|2021-10-05 07:57:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1633420660000|2021-10-05 07:57:40|5920.6|5914.6|5920|5914|5920.6|5914.6|5920|5914|0
1633420700000|2021-10-05 07:58:20|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|0
1633420710000|2021-10-05 07:58:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1633420740000|2021-10-05 07:59:00|5919.3|5913.3|5919.8|5913.8|5920.1|5914.1|5918.8|5912.8|4
1633420760000|2021-10-05 07:59:20|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1633420770000|2021-10-05 07:59:30|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1633420790000|2021-10-05 07:59:50|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|13
1633420800000|2021-10-05 08:00:00|5919|5913|5917.8|5911.8|5919.3|5913.3|5917.8|5911.8|3
1633420810000|2021-10-05 08:00:10|5917.3|5911.3|5920.8|5914.8|5920.8|5914.8|5916.8|5910.8|6
1633420820000|2021-10-05 08:00:20|5920.4|5914.4|5922.8|5916.8|5922.8|5916.8|5918.8|5912.8|14
1633420830000|2021-10-05 08:00:30|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|7
1633420840000|2021-10-05 08:00:40|5922.8|5916.8|5922.3|5916.3|5922.8|5916.8|5922.3|5916.3|0
1633420850000|2021-10-05 08:00:50|5922.6|5916.6|5923.3|5917.3|5923.3|5917.3|5922.3|5916.3|0
1633420880000|2021-10-05 08:01:20|5926.8|5920.8|5929.1|5923.1|5929.3|5923.3|5926.8|5920.8|9
1633420890000|2021-10-05 08:01:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1633420900000|2021-10-05 08:01:40|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1633420940000|2021-10-05 08:02:20|5928.6|5922.6|5928.3|5922.3|5928.6|5922.6|5928.3|5922.3|1
1633420980000|2021-10-05 08:03:00|5928|5922|5928.6|5922.6|5928.6|5922.6|5927.3|5921.3|3
1633421000000|2021-10-05 08:03:20|5928.3|5922.3|5927.3|5921.3|5928.3|5922.3|5927.3|5921.3|1
1633421010000|2021-10-05 08:03:30|5926.8|5920.8|5926.1|5920.1|5926.8|5920.8|5925.8|5919.8|0
1633421020000|2021-10-05 08:03:40|5925.8|5919.8|5926.1|5920.1|5926.1|5920.1|5925.8|5919.8|0
1633421030000|2021-10-05 08:03:50|5927.3|5921.3|5929.3|5923.3|5929.3|5923.3|5927|5921|16
1633421040000|2021-10-05 08:04:00|5929.8|5923.8|5930.8|5924.8|5931.1|5925.1|5929.3|5923.3|7
1633421050000|2021-10-05 08:04:10|5930.5|5924.5|5933.3|5927.3|5935.8|5929.8|5930.5|5924.5|6
1633421060000|2021-10-05 08:04:20|5932.8|5926.8|5932.1|5926.1|5933.3|5927.3|5932.1|5926.1|2
1633421070000|2021-10-05 08:04:30|5932.6|5926.6|5933.3|5927.3|5933.3|5927.3|5932.6|5926.6|1
1633421090000|2021-10-05 08:04:50|5933.6|5927.6|5933.8|5927.8|5933.8|5927.8|5933.6|5927.6|1
1633421140000|2021-10-05 08:05:40|5934|5928|5934|5928|5934.3|5928.3|5934|5928|1
1633421150000|2021-10-05 08:05:50|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|0
1633421160000|2021-10-05 08:06:00|5934.1|5928.1|5934.3|5928.3|5934.3|5928.3|5934.1|5928.1|0
1633421170000|2021-10-05 08:06:10|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|1
1633421180000|2021-10-05 08:06:20|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|0
1633421190000|2021-10-05 08:06:30|5932.5|5926.5|5932.3|5926.3|5932.5|5926.5|5932.3|5926.3|0
1633421200000|2021-10-05 08:06:40|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1633421220000|2021-10-05 08:07:00|5933.1|5927.1|5933.1|5927.1|5933.6|5927.6|5932.6|5926.6|0
1633421230000|2021-10-05 08:07:10|5932.6|5926.6|5932.6|5926.6|5932.9|5926.9|5932.6|5926.6|0
1633421240000|2021-10-05 08:07:20|5933.1|5927.1|5933.6|5927.6|5933.6|5927.6|5932.6|5926.6|0
1633421250000|2021-10-05 08:07:30|5934.6|5928.6|5934.8|5928.8|5934.8|5928.8|5934.6|5928.6|9
1633421260000|2021-10-05 08:07:40|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|1
1633421270000|2021-10-05 08:07:50|5938.1|5932.1|5936.8|5930.8|5938.1|5932.1|5936.8|5930.8|2
1633421280000|2021-10-05 08:08:00|5936.5|5930.5|5935.8|5929.8|5936.5|5930.5|5935.8|5929.8|0
1633421290000|2021-10-05 08:08:10|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|1
1633421300000|2021-10-05 08:08:20|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|0
1633421330000|2021-10-05 08:08:50|5933.8|5927.8|5931|5925|5933.8|5927.8|5931|5925|0
1633421340000|2021-10-05 08:09:00|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|2
1633421350000|2021-10-05 08:09:10|5932.5|5926.5|5935.3|5929.3|5935.3|5929.3|5932.5|5926.5|5
1633421360000|2021-10-05 08:09:20|5935|5929|5935|5929|5935|5929|5935|5929|0
1633421370000|2021-10-05 08:09:30|5934.8|5928.8|5934.6|5928.6|5934.8|5928.8|5933.5|5927.5|0
1633421380000|2021-10-05 08:09:40|5934.8|5928.8|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|1
1633421390000|2021-10-05 08:09:50|5934|5928|5934|5928|5934.3|5928.3|5934|5928|0
1633421410000|2021-10-05 08:10:10|5933.8|5927.8|5930.8|5924.8|5933.8|5927.8|5930.8|5924.8|2
1633421420000|2021-10-05 08:10:20|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930|5924|10
1633421500000|2021-10-05 08:11:40|5930.5|5924.5|5929.8|5923.8|5930.5|5924.5|5929.8|5923.8|3
1633421520000|2021-10-05 08:12:00|5929.3|5923.3|5929.5|5923.5|5929.6|5923.6|5929.3|5923.3|0
1633421530000|2021-10-05 08:12:10|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1633421560000|2021-10-05 08:12:40|5929.6|5923.6|5929.8|5923.8|5929.8|5923.8|5929.6|5923.6|0
1633421580000|2021-10-05 08:13:00|5930.4|5924.4|5930.8|5924.8|5931.3|5925.3|5930.4|5924.4|2
1633421630000|2021-10-05 08:13:50|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1633421640000|2021-10-05 08:14:00|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|0
1633421660000|2021-10-05 08:14:20|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.5|5925.5|0
1633421670000|2021-10-05 08:14:30|5933.3|5927.3|5932.3|5926.3|5933.3|5927.3|5931.7|5925.7|2
1633421680000|2021-10-05 08:14:40|5932.5|5926.5|5932.6|5926.6|5932.8|5926.8|5932.3|5926.3|0
1633421690000|2021-10-05 08:14:50|5932.3|5926.3|5930.8|5924.8|5932.8|5926.8|5930.8|5924.8|0
1633421700000|2021-10-05 08:15:00|5931|5925|5930.8|5924.8|5931|5925|5929.8|5923.8|1
1633421720000|2021-10-05 08:15:20|5930.5|5924.5|5932.8|5926.8|5932.8|5926.8|5930.3|5924.3|3
1633421750000|2021-10-05 08:15:50|5933.3|5927.3|5932.8|5926.8|5933.3|5927.3|5932.8|5926.8|0
1633421800000|2021-10-05 08:16:40|5932|5926|5932.8|5926.8|5932.8|5926.8|5932|5926|9
1633421810000|2021-10-05 08:16:50|||||||||1
1633421820000|2021-10-05 08:17:00|5933.1|5927.1|5932.8|5926.8|5933.1|5927.1|5932.8|5926.8|0
1633421830000|2021-10-05 08:17:10|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|1
1633421860000|2021-10-05 08:17:40|5932|5926|5931.1|5925.1|5932|5926|5931.1|5925.1|1
1633421870000|2021-10-05 08:17:50|5931.4|5925.4|5931.8|5925.8|5932|5926|5931.1|5925.1|2
1633421880000|2021-10-05 08:18:00|5932.1|5926.1|5932.3|5926.3|5932.8|5926.8|5932.1|5926.1|0
1633421890000|2021-10-05 08:18:10|5932|5926|5931.8|5925.8|5932|5926|5931.8|5925.8|0
1633421900000|2021-10-05 08:18:20|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5929.3|5923.3|10
1633421940000|2021-10-05 08:19:00|5929|5923|5929.3|5923.3|5929.3|5923.3|5929|5923|2
1633421960000|2021-10-05 08:19:20|5929|5923|5928.8|5922.8|5929|5923|5928.8|5922.8|0
1633421970000|2021-10-05 08:19:30|5928.3|5922.3|5927.8|5921.8|5928.3|5922.3|5927.8|5921.8|2
1633421980000|2021-10-05 08:19:40|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|1
1633421990000|2021-10-05 08:19:50|5928|5922|5926.5|5920.5|5928|5922|5926.5|5920.5|3
1633422000000|2021-10-05 08:20:00|5926.3|5920.3|5925.5|5919.5|5926.8|5920.8|5925.5|5919.5|0
1633422010000|2021-10-05 08:20:10|||||||||2
1633422020000|2021-10-05 08:20:20|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|2
1633422050000|2021-10-05 08:20:50|5925.8|5919.8|5925.5|5919.5|5925.8|5919.8|5925.5|5919.5|0
1633422060000|2021-10-05 08:21:00|5925.2|5919.2|5926.3|5920.3|5926.3|5920.3|5925|5919|1
1633422070000|2021-10-05 08:21:10|5926|5920|5926.3|5920.3|5926.3|5920.3|5926|5920|2
1633422090000|2021-10-05 08:21:30|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|1
1633422100000|2021-10-05 08:21:40|5926.1|5920.1|5925|5919|5926.3|5920.3|5925|5919|4
1633422120000|2021-10-05 08:22:00|5925.2|5919.2|5928.3|5922.3|5928.3|5922.3|5925.2|5919.2|6
1633422130000|2021-10-05 08:22:10|5927.8|5921.8|5927|5921|5927.8|5921.8|5927|5921|3
1633422150000|2021-10-05 08:22:30|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1633422160000|2021-10-05 08:22:40|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1633422170000|2021-10-05 08:22:50|5927.5|5921.5|5927.6|5921.6|5927.6|5921.6|5927.5|5921.5|0
1633422180000|2021-10-05 08:23:00|5927.8|5921.8|5927.6|5921.6|5927.8|5921.8|5927.3|5921.3|0
1633422190000|2021-10-05 08:23:10|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1633422200000|2021-10-05 08:23:20|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|0
1633422210000|2021-10-05 08:23:30|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|3
1633422220000|2021-10-05 08:23:40|5928.3|5922.3|5928.8|5922.8|5929.1|5923.1|5928.3|5922.3|0
1633422240000|2021-10-05 08:24:00|5929.3|5923.3|5929.8|5923.8|5930.3|5924.3|5929.3|5923.3|0
1633422280000|2021-10-05 08:24:40|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1633422290000|2021-10-05 08:24:50|5929.6|5923.6|5929.8|5923.8|5930|5924|5929.6|5923.6|0
1633422300000|2021-10-05 08:25:00|5930|5924|5930.5|5924.5|5930.8|5924.8|5929.8|5923.8|0
1633422310000|2021-10-05 08:25:10|5930.3|5924.3|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|0
1633422330000|2021-10-05 08:25:30|5930|5924|5929.8|5923.8|5930|5924|5929.8|5923.8|0
1633422340000|2021-10-05 08:25:40|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1633422350000|2021-10-05 08:25:50|5928.6|5922.6|5929.1|5923.1|5929.1|5923.1|5928|5922|1
1633422360000|2021-10-05 08:26:00|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.5|5922.5|0
1633422380000|2021-10-05 08:26:20|5928|5922|5928.2|5922.2|5928.8|5922.8|5928|5922|0
1633422390000|2021-10-05 08:26:30|5928|5922|5927.8|5921.8|5928|5922|5927.5|5921.5|0
1633422410000|2021-10-05 08:26:50|5926|5920|5925.5|5919.5|5926|5920|5925.5|5919.5|3
1633422420000|2021-10-05 08:27:00|5927.6|5921.6|5927.8|5921.8|5927.8|5921.8|5927.5|5921.5|2
1633422430000|2021-10-05 08:27:10|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1633422440000|2021-10-05 08:27:20|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1633422470000|2021-10-05 08:27:50|5929|5923|5929|5923|5929|5923|5929|5923|1
1633422480000|2021-10-05 08:28:00|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1633422490000|2021-10-05 08:28:10|5929.1|5923.1|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|0
1633422500000|2021-10-05 08:28:20|5930.1|5924.1|5930.8|5924.8|5930.8|5924.8|5930.1|5924.1|0
1633422510000|2021-10-05 08:28:30|5931.1|5925.1|5930.3|5924.3|5931.1|5925.1|5930.3|5924.3|0
1633422530000|2021-10-05 08:28:50|5930.8|5924.8|5932.1|5926.1|5932.1|5926.1|5930.8|5924.8|1
1633422540000|2021-10-05 08:29:00|5932.3|5926.3|5932.1|5926.1|5932.3|5926.3|5931.4|5925.4|1
1633422550000|2021-10-05 08:29:10|5931.8|5925.8|5932.1|5926.1|5932.1|5926.1|5931.8|5925.8|0
1633422560000|2021-10-05 08:29:20|||||||||1
1633422570000|2021-10-05 08:29:30|5931.9|5925.9|5928.8|5922.8|5931.9|5925.9|5928.8|5922.8|0
1633422590000|2021-10-05 08:29:50|5929|5923|5932.8|5926.8|5932.8|5926.8|5929|5923|1
1633422600000|2021-10-05 08:30:00|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|0
1633422610000|2021-10-05 08:30:10|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1633422620000|2021-10-05 08:30:20|5932.2|5926.2|5930.8|5924.8|5932.2|5926.2|5930.8|5924.8|11
1633422630000|2021-10-05 08:30:30|5932.1|5926.1|5932.8|5926.8|5932.8|5926.8|5932.1|5926.1|1
1633422640000|2021-10-05 08:30:40|5933.1|5927.1|5934.8|5928.8|5934.8|5928.8|5933.1|5927.1|0
1633422650000|2021-10-05 08:30:50|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|1
1633422660000|2021-10-05 08:31:00|5934|5928|5934|5928|5934.6|5928.6|5934|5928|2
1633422670000|2021-10-05 08:31:10|5934.6|5928.6|5934.3|5928.3|5934.6|5928.6|5934|5928|0
1633422680000|2021-10-05 08:31:20|5933.8|5927.8|5931|5925|5933.8|5927.8|5931|5925|1
1633422690000|2021-10-05 08:31:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931|5925|0
1633422700000|2021-10-05 08:31:40|5931.2|5925.2|5929|5923|5931.5|5925.5|5929|5923|5
1633422710000|2021-10-05 08:31:50|5928.4|5922.4|5930|5924|5930.5|5924.5|5928.4|5922.4|1
1633422720000|2021-10-05 08:32:00|5929.7|5923.7|5928.6|5922.6|5929.7|5923.7|5928.6|5922.6|1
1633422730000|2021-10-05 08:32:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1633422750000|2021-10-05 08:32:30|5928.5|5922.5|5927.8|5921.8|5928.5|5922.5|5927.8|5921.8|0
1633422760000|2021-10-05 08:32:40|5928.3|5922.3|5927.8|5921.8|5928.3|5922.3|5927.8|5921.8|0
1633422780000|2021-10-05 08:33:00|5927.5|5921.5|5927.3|5921.3|5927.5|5921.5|5927.3|5921.3|0
1633422790000|2021-10-05 08:33:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1633422800000|2021-10-05 08:33:20|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1633422830000|2021-10-05 08:33:50|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1633422840000|2021-10-05 08:34:00|5927.2|5921.2|5926.3|5920.3|5927.2|5921.2|5926.3|5920.3|0
1633422860000|2021-10-05 08:34:20|5926.5|5920.5|5927.3|5921.3|5927.3|5921.3|5926.5|5920.5|1
1633422880000|2021-10-05 08:34:40|5927|5921|5927.3|5921.3|5927.3|5921.3|5927|5921|0
1633422950000|2021-10-05 08:35:50|5927.1|5921.1|5927.3|5921.3|5927.3|5921.3|5926.8|5920.8|1
1633422960000|2021-10-05 08:36:00|5927|5921|5927.3|5921.3|5927.3|5921.3|5926.8|5920.8|2
1633422970000|2021-10-05 08:36:10|5927|5921|5930.3|5924.3|5930.6|5924.6|5927|5921|1
1633422980000|2021-10-05 08:36:20|5930.1|5924.1|5929.5|5923.5|5930.1|5924.1|5929.3|5923.3|1
1633422990000|2021-10-05 08:36:30|5929.3|5923.3|5930.8|5924.8|5930.8|5924.8|5929.3|5923.3|1
1633423010000|2021-10-05 08:36:50|5931.3|5925.3|5931.8|5925.8|5931.8|5925.8|5931.3|5925.3|0
1633423020000|2021-10-05 08:37:00|5932.4|5926.4|5932.3|5926.3|5934|5928|5932.3|5926.3|13
1633423060000|2021-10-05 08:37:40|5931.8|5925.8|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|0
1633423080000|2021-10-05 08:38:00|5931.1|5925.1|5926.8|5920.8|5931.1|5925.1|5926.8|5920.8|2
1633423090000|2021-10-05 08:38:10|5927.4|5921.4|5928.3|5922.3|5928.3|5922.3|5927.3|5921.3|1
1633423100000|2021-10-05 08:38:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1633423110000|2021-10-05 08:38:30|5927.3|5921.3|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|0
1633423150000|2021-10-05 08:39:10|5926.3|5920.3|5925.5|5919.5|5926.8|5920.8|5925.4|5919.4|4
1633423160000|2021-10-05 08:39:20|5925|5919|5926.8|5920.8|5926.8|5920.8|5925|5919|1
1633423170000|2021-10-05 08:39:30|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1633423180000|2021-10-05 08:39:40|5925.1|5919.1|5925.3|5919.3|5925.3|5919.3|5925.1|5919.1|5
1633423220000|2021-10-05 08:40:20|||||||||1
1633423230000|2021-10-05 08:40:30|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|3
1633423240000|2021-10-05 08:40:40|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|6
1633423260000|2021-10-05 08:41:00|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|0
1633423320000|2021-10-05 08:42:00|||||||||8
1633423340000|2021-10-05 08:42:20|||||||||1
1633423380000|2021-10-05 08:43:00|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|2
1633423400000|2021-10-05 08:43:20|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|0
1633423420000|2021-10-05 08:43:40|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5
1633423440000|2021-10-05 08:44:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|2
1633423450000|2021-10-05 08:44:10|5921.8|5915.8|5920.6|5914.6|5921.8|5915.8|5920.6|5914.6|4
1633423460000|2021-10-05 08:44:20|5919.8|5913.8|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|2
1633423470000|2021-10-05 08:44:30|5920|5914|5919.8|5913.8|5920|5914|5919.8|5913.8|0
1633423480000|2021-10-05 08:44:40|5920.1|5914.1|5919.8|5913.8|5920.1|5914.1|5919.8|5913.8|1
1633423500000|2021-10-05 08:45:00|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1633423510000|2021-10-05 08:45:10|5920|5914|5919.8|5913.8|5920|5914|5919.8|5913.8|0
1633423520000|2021-10-05 08:45:20|5920.5|5914.5|5920.3|5914.3|5920.5|5914.5|5920.3|5914.3|0
1633423540000|2021-10-05 08:45:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|0
1633423550000|2021-10-05 08:45:50|5919.5|5913.5|5920.3|5914.3|5920.3|5914.3|5919.5|5913.5|2
1633423560000|2021-10-05 08:46:00|5920.1|5914.1|5919.8|5913.8|5920.6|5914.6|5919.8|5913.8|1
1633423570000|2021-10-05 08:46:10|5919.5|5913.5|5919.6|5913.6|5919.6|5913.6|5919.3|5913.3|0
1633423580000|2021-10-05 08:46:20|5919.5|5913.5|5918.8|5912.8|5919.5|5913.5|5918.5|5912.5|1
1633423590000|2021-10-05 08:46:30|5919|5913|5919|5913|5919|5913|5919|5913|0
1633423610000|2021-10-05 08:46:50|5919.3|5913.3|5921.3|5915.3|5921.3|5915.3|5919.3|5913.3|3
1633423620000|2021-10-05 08:47:00|5921|5915|5920.3|5914.3|5921|5915|5920.3|5914.3|0
1633423640000|2021-10-05 08:47:20|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|1
1633423670000|2021-10-05 08:47:50|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1633423680000|2021-10-05 08:48:00|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|0
1633423690000|2021-10-05 08:48:10|5920.4|5914.4|5921|5915|5921.3|5915.3|5920.4|5914.4|0
1633423700000|2021-10-05 08:48:20|5920.8|5914.8|5921.3|5915.3|5921.3|5915.3|5920.8|5914.8|0
1633423720000|2021-10-05 08:48:40|5920.8|5914.8|5921.3|5915.3|5921.3|5915.3|5920.8|5914.8|0
1633423760000|2021-10-05 08:49:20|5921|5915|5921.3|5915.3|5921.3|5915.3|5921|5915|1
1633423800000|2021-10-05 08:50:00|5921|5915|5920.5|5914.5|5921.3|5915.3|5920.5|5914.5|0
1633423810000|2021-10-05 08:50:10|5920.8|5914.8|5921.5|5915.5|5921.5|5915.5|5920.8|5914.8|3
1633423830000|2021-10-05 08:50:30|5921.2|5915.2|5921.3|5915.3|5921.3|5915.3|5921.2|5915.2|1
1633423850000|2021-10-05 08:50:50|5920.8|5914.8|5921.1|5915.1|5921.1|5915.1|5920.8|5914.8|0
1633423860000|2021-10-05 08:51:00|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1633423870000|2021-10-05 08:51:10|5921.6|5915.6|5921.8|5915.8|5921.8|5915.8|5921.6|5915.6|0
1633423910000|2021-10-05 08:51:50|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1633423920000|2021-10-05 08:52:00|5921.6|5915.6|5924.1|5918.1|5924.1|5918.1|5921.6|5915.6|4
1633423960000|2021-10-05 08:52:40|5926.4|5920.4|5926.2|5920.2|5926.6|5920.6|5926.2|5920.2|4
1633423970000|2021-10-05 08:52:50|5925.9|5919.9|5924.9|5918.9|5925.9|5919.9|5924.9|5918.9|0
1633423980000|2021-10-05 08:53:00|5924.6|5918.6|5925.2|5919.2|5925.2|5919.2|5924.4|5918.4|1
1633424000000|2021-10-05 08:53:20|5925.4|5919.4|5926.4|5920.4|5926.4|5920.4|5925.4|5919.4|1
1633424010000|2021-10-05 08:53:30|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|1
1633424030000|2021-10-05 08:53:50|5926.2|5920.2|5925.9|5919.9|5926.4|5920.4|5925.9|5919.9|2
1633424040000|2021-10-05 08:54:00|||||||||1
1633424050000|2021-10-05 08:54:10|5925.6|5919.6|5925.4|5919.4|5925.6|5919.6|5925.4|5919.4|0
1633424060000|2021-10-05 08:54:20|5925.7|5919.7|5925.4|5919.4|5925.7|5919.7|5925.4|5919.4|0
1633424070000|2021-10-05 08:54:30|5925.7|5919.7|5926.4|5920.4|5926.4|5920.4|5925.7|5919.7|1
1633424100000|2021-10-05 08:55:00|5927.9|5921.9|5927.9|5921.9|5928.2|5922.2|5927.6|5921.6|2
1633424110000|2021-10-05 08:55:10|5928.4|5922.4|5928.7|5922.7|5928.7|5922.7|5928.4|5922.4|0
1633424150000|2021-10-05 08:55:50|5929|5923|5928.2|5922.2|5929|5923|5928.2|5922.2|1
1633424160000|2021-10-05 08:56:00|5928.5|5922.5|5929.9|5923.9|5930.7|5924.7|5928.5|5922.5|3
1633424180000|2021-10-05 08:56:20|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.9|5922.9|0
1633424200000|2021-10-05 08:56:40|||||||||6
1633424210000|2021-10-05 08:56:50|5929.2|5923.2|5929.7|5923.7|5930.2|5924.2|5929.2|5923.2|1
1633424220000|2021-10-05 08:57:00|5929.2|5923.2|5930.2|5924.2|5930.2|5924.2|5928.9|5922.9|0
1633424230000|2021-10-05 08:57:10|5930.4|5924.4|5930.4|5924.4|5930.7|5924.7|5930.4|5924.4|0
1633424250000|2021-10-05 08:57:30|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1633424270000|2021-10-05 08:57:50|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1633424280000|2021-10-05 08:58:00|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|2
1633424300000|2021-10-05 08:58:20|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1633424310000|2021-10-05 08:58:30|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|1
1633424330000|2021-10-05 08:58:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|1
1633424340000|2021-10-05 08:59:00|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|2
1633424360000|2021-10-05 08:59:20|5930.6|5924.6|5930.4|5924.4|5930.6|5924.6|5930.4|5924.4|0
1633424390000|2021-10-05 08:59:50|5931|5925|5931.4|5925.4|5932.1|5926.1|5931|5925|3
1633424400000|2021-10-05 09:00:00|5930.9|5924.9|5932.4|5926.4|5932.4|5926.4|5930.4|5924.4|5
1633424460000|2021-10-05 09:01:00|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|0
1633424470000|2021-10-05 09:01:10|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1633424480000|2021-10-05 09:01:20|5932.4|5926.4|5932.9|5926.9|5933.4|5927.4|5932.4|5926.4|1
1633424500000|2021-10-05 09:01:40|5933.2|5927.2|5932.9|5926.9|5934.4|5928.4|5932.9|5926.9|3
1633424510000|2021-10-05 09:01:50|5933.2|5927.2|5932.9|5926.9|5933.2|5927.2|5932.9|5926.9|0
1633424530000|2021-10-05 09:02:10|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|0
1633424540000|2021-10-05 09:02:20|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|1
1633424570000|2021-10-05 09:02:50|5931.6|5925.6|5931.4|5925.4|5932.2|5926.2|5931.4|5925.4|2
1633424580000|2021-10-05 09:03:00|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|6
1633424620000|2021-10-05 09:03:40|5933.2|5927.2|5934.4|5928.4|5934.4|5928.4|5933.2|5927.2|0
1633424630000|2021-10-05 09:03:50|||||||||1
1633424640000|2021-10-05 09:04:00|5933.9|5927.9|5932.9|5926.9|5933.9|5927.9|5932.9|5926.9|1
1633424650000|2021-10-05 09:04:10|5933.4|5927.4|5933.7|5927.7|5934|5928|5932.9|5926.9|2
1633424660000|2021-10-05 09:04:20|5934|5928|5933.7|5927.7|5934|5928|5933.7|5927.7|0
1633424680000|2021-10-05 09:04:40|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1633424690000|2021-10-05 09:04:50|5933.2|5927.2|5934.1|5928.1|5934.6|5928.6|5933.2|5927.2|1
1633424700000|2021-10-05 09:05:00|5933.8|5927.8|5934.1|5928.1|5934.1|5928.1|5933.6|5927.6|0
1633424730000|2021-10-05 09:05:30|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1633424740000|2021-10-05 09:05:40|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1633424780000|2021-10-05 09:06:20|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1633424790000|2021-10-05 09:06:30|5932.4|5926.4|5933.1|5927.1|5933.1|5927.1|5932.4|5926.4|0
1633424800000|2021-10-05 09:06:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|6
1633424810000|2021-10-05 09:06:50|||||||||2
1633424820000|2021-10-05 09:07:00|5931.8|5925.8|5932.4|5926.4|5932.4|5926.4|5931.8|5925.8|1
1633424840000|2021-10-05 09:07:20|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|1
1633424850000|2021-10-05 09:07:30|5932.8|5926.8|5932.4|5926.4|5932.8|5926.8|5932.4|5926.4|0
1633424880000|2021-10-05 09:08:00|5932.1|5926.1|5931.6|5925.6|5932.1|5926.1|5931.6|5925.6|10
1633424890000|2021-10-05 09:08:10|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|0
1633424910000|2021-10-05 09:08:30|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|4
1633424920000|2021-10-05 09:08:40|5930.9|5924.9|5932.4|5926.4|5932.4|5926.4|5930.9|5924.9|3
1633424940000|2021-10-05 09:09:00|5932.2|5926.2|5931.9|5925.9|5932.2|5926.2|5931.1|5925.1|2
1633424960000|2021-10-05 09:09:20|5931.4|5925.4|5931.8|5925.8|5931.8|5925.8|5931.4|5925.4|2
1633424970000|2021-10-05 09:09:30|5931.5|5925.5|5931.3|5925.3|5931.5|5925.5|5931.3|5925.3|0
1633424990000|2021-10-05 09:09:50|5930.8|5924.8|5930.6|5924.6|5930.8|5924.8|5930.6|5924.6|0
1633425000000|2021-10-05 09:10:00|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5929.3|5923.3|1
1633425010000|2021-10-05 09:10:10|5928.8|5922.8|5930.1|5924.1|5930.1|5924.1|5928.8|5922.8|1
1633425020000|2021-10-05 09:10:20|5929.8|5923.8|5929.6|5923.6|5930.1|5924.1|5929.1|5923.1|0
1633425040000|2021-10-05 09:10:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|2
1633425050000|2021-10-05 09:10:50|5929.6|5923.6|5929.8|5923.8|5929.8|5923.8|5929.6|5923.6|0
1633425060000|2021-10-05 09:11:00|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5929.2|5923.2|1
1633425070000|2021-10-05 09:11:10|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1633425100000|2021-10-05 09:11:40|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|2
1633425110000|2021-10-05 09:11:50|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|1
1633425120000|2021-10-05 09:12:00|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1633425150000|2021-10-05 09:12:30|5931.1|5925.1|5932.6|5926.6|5932.6|5926.6|5931.1|5925.1|8
1633425170000|2021-10-05 09:12:50|5933.1|5927.1|5934.1|5928.1|5934.1|5928.1|5933.1|5927.1|1
1633425180000|2021-10-05 09:13:00|5934.4|5928.4|5935.4|5929.4|5935.4|5929.4|5934.4|5928.4|3
1633425190000|2021-10-05 09:13:10|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1633425200000|2021-10-05 09:13:20|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|0
1633425210000|2021-10-05 09:13:30|5935.6|5929.6|5937.1|5931.1|5937.1|5931.1|5935.6|5929.6|2
1633425220000|2021-10-05 09:13:40|5936.9|5930.9|5937.7|5931.7|5937.7|5931.7|5936.9|5930.9|1
1633425230000|2021-10-05 09:13:50|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1633425240000|2021-10-05 09:14:00|5936.9|5930.9|5936.3|5930.3|5936.9|5930.9|5936.3|5930.3|4
1633425250000|2021-10-05 09:14:10|5936.6|5930.6|5936.3|5930.3|5936.6|5930.6|5936.3|5930.3|0
1633425260000|2021-10-05 09:14:20|5936.6|5930.6|5936.6|5930.6|5936.9|5930.9|5936.6|5930.6|0
1633425270000|2021-10-05 09:14:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|1
1633425290000|2021-10-05 09:14:50|5937.2|5931.2|5936.9|5930.9|5937.4|5931.4|5936.9|5930.9|4
1633425300000|2021-10-05 09:15:00|5936.6|5930.6|5936.9|5930.9|5938.1|5932.1|5936.6|5930.6|2
1633425310000|2021-10-05 09:15:10|5936.6|5930.6|5936.9|5930.9|5936.9|5930.9|5936.6|5930.6|1
1633425330000|2021-10-05 09:15:30|5937.4|5931.4|5938.1|5932.1|5938.1|5932.1|5937.4|5931.4|2
1633425340000|2021-10-05 09:15:40|5938.6|5932.6|5938.9|5932.9|5939.2|5933.2|5938.6|5932.6|2
1633425350000|2021-10-05 09:15:50|5939.2|5933.2|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|1
1633425360000|2021-10-05 09:16:00|5937.9|5931.9|5937.9|5931.9|5938.2|5932.2|5937.9|5931.9|0
1633425370000|2021-10-05 09:16:10|5938.4|5932.4|5938.7|5932.7|5938.7|5932.7|5938.4|5932.4|0
1633425380000|2021-10-05 09:16:20|5938.4|5932.4|5937.9|5931.9|5938.7|5932.7|5937.9|5931.9|1
1633425390000|2021-10-05 09:16:30|5938.4|5932.4|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|1
1633425410000|2021-10-05 09:16:50|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5937.9|5931.9|1
1633425420000|2021-10-05 09:17:00|5938.4|5932.4|5940.2|5934.2|5940.2|5934.2|5938.4|5932.4|3
1633425430000|2021-10-05 09:17:10|5939.9|5933.9|5939.1|5933.1|5940.2|5934.2|5939.1|5933.1|1
1633425440000|2021-10-05 09:17:20|5939.4|5933.4|5939.1|5933.1|5939.4|5933.4|5939.1|5933.1|0
1633425450000|2021-10-05 09:17:30|5939|5933|5938.8|5932.8|5939|5933|5938.8|5932.8|1
1633425460000|2021-10-05 09:17:40|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1633425470000|2021-10-05 09:17:50|5939.6|5933.6|5939.9|5933.9|5939.9|5933.9|5938.9|5932.9|1
1633425480000|2021-10-05 09:18:00|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|1
1633425490000|2021-10-05 09:18:10|5939.9|5933.9|5940.1|5934.1|5940.1|5934.1|5939.9|5933.9|0
1633425500000|2021-10-05 09:18:20|5940.2|5934.2|5939.6|5933.6|5940.2|5934.2|5939.6|5933.6|1
1633425520000|2021-10-05 09:18:40|5939.9|5933.9|5940.1|5934.1|5940.1|5934.1|5939.9|5933.9|0
1633425530000|2021-10-05 09:18:50|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|2
1633425540000|2021-10-05 09:19:00|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1633425550000|2021-10-05 09:19:10|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5941.6|5935.6|6
1633425560000|2021-10-05 09:19:20|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1633425570000|2021-10-05 09:19:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|1
1633425580000|2021-10-05 09:19:40|5941.9|5935.9|5942.7|5936.7|5942.7|5936.7|5941.9|5935.9|0
1633425590000|2021-10-05 09:19:50|5942.4|5936.4|5941.9|5935.9|5942.4|5936.4|5941.7|5935.7|1
1633425600000|2021-10-05 09:20:00|5942.2|5936.2|5942.4|5936.4|5942.4|5936.4|5942.2|5936.2|0
1633425610000|2021-10-05 09:20:10|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|2
1633425620000|2021-10-05 09:20:20|5941.9|5935.9|5941.2|5935.2|5941.9|5935.9|5941.2|5935.2|2
1633425630000|2021-10-05 09:20:30|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.4|5934.4|5
1633425640000|2021-10-05 09:20:40|5941.5|5935.5|5942.2|5936.2|5942.2|5936.2|5941.5|5935.5|0
1633425650000|2021-10-05 09:20:50|5942.4|5936.4|5941.9|5935.9|5942.4|5936.4|5941.9|5935.9|1
1633425660000|2021-10-05 09:21:00|5942.2|5936.2|5942.4|5936.4|5942.4|5936.4|5942.2|5936.2|1
1633425670000|2021-10-05 09:21:10|5941.9|5935.9|5941.7|5935.7|5941.9|5935.9|5941.7|5935.7|1
1633425680000|2021-10-05 09:21:20|5942|5936|5942.2|5936.2|5942.2|5936.2|5942|5936|0
1633425690000|2021-10-05 09:21:30|5942|5936|5941.7|5935.7|5942|5936|5941.7|5935.7|1
1633425710000|2021-10-05 09:21:50|5942.2|5936.2|5940.6|5934.6|5942.4|5936.4|5940.6|5934.6|3
1633425720000|2021-10-05 09:22:00|5940.9|5934.9|5941.2|5935.2|5941.2|5935.2|5940.9|5934.9|0
1633425730000|2021-10-05 09:22:10|5941.5|5935.5|5941.7|5935.7|5941.7|5935.7|5941.4|5935.4|0
1633425740000|2021-10-05 09:22:20|5941.2|5935.2|5940.9|5934.9|5941.2|5935.2|5940.9|5934.9|1
1633425750000|2021-10-05 09:22:30|5941.2|5935.2|5939.7|5933.7|5941.4|5935.4|5939.6|5933.6|2
1633425760000|2021-10-05 09:22:40|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1633425780000|2021-10-05 09:23:00|5939.7|5933.7|5939.9|5933.9|5939.9|5933.9|5939.7|5933.7|4
1633425790000|2021-10-05 09:23:10|5940.2|5934.2|5939.4|5933.4|5940.2|5934.2|5939.4|5933.4|3
1633425810000|2021-10-05 09:23:30|5939.7|5933.7|5940.7|5934.7|5941.2|5935.2|5939.7|5933.7|1
1633425820000|2021-10-05 09:23:40|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1633425830000|2021-10-05 09:23:50|5941.6|5935.6|5941.7|5935.7|5941.7|5935.7|5941.4|5935.4|0
1633425840000|2021-10-05 09:24:00|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.6|5935.6|1
1633425850000|2021-10-05 09:24:10|5942.4|5936.4|5941.7|5935.7|5942.4|5936.4|5941.7|5935.7|1
1633425860000|2021-10-05 09:24:20|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1633425870000|2021-10-05 09:24:30|5942.2|5936.2|5941.7|5935.7|5942.4|5936.4|5941.7|5935.7|1
1633425890000|2021-10-05 09:24:50|5941.9|5935.9|5941.6|5935.6|5941.9|5935.9|5941.6|5935.6|0
1633425900000|2021-10-05 09:25:00|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|1
1633425910000|2021-10-05 09:25:10|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|1
1633425920000|2021-10-05 09:25:20|5942.4|5936.4|5940.4|5934.4|5942.4|5936.4|5940.4|5934.4|2
1633425930000|2021-10-05 09:25:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1633425940000|2021-10-05 09:25:40|||||||||1
1633425960000|2021-10-05 09:26:00|5941|5935|5940.4|5934.4|5941|5935|5940.4|5934.4|1
1633425990000|2021-10-05 09:26:30|5938.9|5932.9|5938.9|5932.9|5939.2|5933.2|5938|5932|3
1633426000000|2021-10-05 09:26:40|5939.2|5933.2|5938.9|5932.9|5939.4|5933.4|5938.6|5932.6|1
1633426010000|2021-10-05 09:26:50|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|4
1633426020000|2021-10-05 09:27:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5941.6|5935.6|1
1633426040000|2021-10-05 09:27:20|5941.4|5935.4|5942.7|5936.7|5942.7|5936.7|5941.4|5935.4|1
1633426050000|2021-10-05 09:27:30|5942.4|5936.4|5942.2|5936.2|5942.4|5936.4|5941.6|5935.6|2
1633426060000|2021-10-05 09:27:40|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1633426070000|2021-10-05 09:27:50|||||||||1
1633426080000|2021-10-05 09:28:00|5942.9|5936.9|5941.9|5935.9|5942.9|5936.9|5941.9|5935.9|1
1633426100000|2021-10-05 09:28:20|5942.2|5936.2|5942.4|5936.4|5942.4|5936.4|5942.2|5936.2|0
1633426110000|2021-10-05 09:28:30|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|1
1633426120000|2021-10-05 09:28:40|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1633426130000|2021-10-05 09:28:50|||||||||1
1633426140000|2021-10-05 09:29:00|5942.7|5936.7|5941.4|5935.4|5942.7|5936.7|5941.4|5935.4|0
1633426150000|2021-10-05 09:29:10|5941.6|5935.6|5941.9|5935.9|5941.9|5935.9|5941.6|5935.6|1
1633426160000|2021-10-05 09:29:20|5942.2|5936.2|5942.4|5936.4|5942.4|5936.4|5942.2|5936.2|0
1633426170000|2021-10-05 09:29:30|5942.1|5936.1|5942.7|5936.7|5942.7|5936.7|5942.1|5936.1|1
1633426190000|2021-10-05 09:29:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1633426200000|2021-10-05 09:30:00|5942.2|5936.2|5942.7|5936.7|5942.7|5936.7|5941.9|5935.9|6
1633426210000|2021-10-05 09:30:10|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1633426220000|2021-10-05 09:30:20|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5941.8|5935.8|2
1633426240000|2021-10-05 09:30:40|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|4
1633426250000|2021-10-05 09:30:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|1
1633426260000|2021-10-05 09:31:00|5941.6|5935.6|5940.4|5934.4|5941.6|5935.6|5940.4|5934.4|3
1633426270000|2021-10-05 09:31:10|5939.2|5933.2|5936.9|5930.9|5939.2|5933.2|5936.9|5930.9|8
1633426280000|2021-10-05 09:31:20|5935.9|5929.9|5935.6|5929.6|5936.4|5930.4|5935.6|5929.6|4
1633426290000|2021-10-05 09:31:30|5935.4|5929.4|5939.2|5933.2|5940.2|5934.2|5933.9|5927.9|11
1633426300000|2021-10-05 09:31:40|5942.6|5936.6|5945.7|5939.7|5945.7|5939.7|5941.7|5935.7|17
1633426310000|2021-10-05 09:31:50|5947.6|5941.6|5949.4|5943.4|5949.7|5943.7|5947.6|5941.6|10
1633426320000|2021-10-05 09:32:00|5949.1|5943.1|5947.6|5941.6|5949.2|5943.2|5947.6|5941.6|1
1633426340000|2021-10-05 09:32:20|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|3
1633426360000|2021-10-05 09:32:40|5947.7|5941.7|5947.4|5941.4|5947.7|5941.7|5947.4|5941.4|4
1633426380000|2021-10-05 09:33:00|5947.9|5941.9|5947.7|5941.7|5947.9|5941.9|5947.5|5941.5|8
1633426390000|2021-10-05 09:33:10|5947.4|5941.4|5947.4|5941.4|5947.7|5941.7|5947.4|5941.4|0
1633426410000|2021-10-05 09:33:30|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|2
1633426420000|2021-10-05 09:33:40|5947.4|5941.4|5947.7|5941.7|5947.7|5941.7|5947.4|5941.4|2
1633426430000|2021-10-05 09:33:50|5947.9|5941.9|5947.6|5941.6|5947.9|5941.9|5947.6|5941.6|0
1633426440000|2021-10-05 09:34:00|5947.9|5941.9|5947.4|5941.4|5947.9|5941.9|5947.4|5941.4|6
1633426450000|2021-10-05 09:34:10|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|1
1633426470000|2021-10-05 09:34:30|5947.4|5941.4|5947.7|5941.7|5947.7|5941.7|5947.4|5941.4|11
1633426490000|2021-10-05 09:34:50|5947.9|5941.9|5948.4|5942.4|5948.4|5942.4|5947.9|5941.9|0
1633426500000|2021-10-05 09:35:00|5948.6|5942.6|5948.9|5942.9|5949.4|5943.4|5948.4|5942.4|6
1633426520000|2021-10-05 09:35:20|5948.7|5942.7|5947.7|5941.7|5948.9|5942.9|5947.4|5941.4|3
1633426550000|2021-10-05 09:35:50|5947.4|5941.4|5947.7|5941.7|5947.9|5941.9|5947.4|5941.4|0
1633426580000|2021-10-05 09:36:20|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1633426590000|2021-10-05 09:36:30|5947.6|5941.6|5947.9|5941.9|5947.9|5941.9|5947.6|5941.6|1
1633426600000|2021-10-05 09:36:40|5948.2|5942.2|5947.9|5941.9|5948.2|5942.2|5947.9|5941.9|0
1633426610000|2021-10-05 09:36:50|5947.6|5941.6|5948.1|5942.1|5948.4|5942.4|5947.6|5941.6|4
1633426620000|2021-10-05 09:37:00|5948.4|5942.4|5948.1|5942.1|5948.4|5942.4|5948.1|5942.1|0
1633426630000|2021-10-05 09:37:10|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|0
1633426640000|2021-10-05 09:37:20|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1633426650000|2021-10-05 09:37:30|5947.6|5941.6|5948.4|5942.4|5948.4|5942.4|5947.6|5941.6|1
1633426660000|2021-10-05 09:37:40|5948.1|5942.1|5948.4|5942.4|5948.4|5942.4|5947.6|5941.6|1
1633426670000|2021-10-05 09:37:50|5948.9|5942.9|5949.1|5943.1|5949.1|5943.1|5948.9|5942.9|1
1633426700000|2021-10-05 09:38:20|5949.4|5943.4|5948.9|5942.9|5949.4|5943.4|5948.4|5942.4|0
1633426710000|2021-10-05 09:38:30|5948.7|5942.7|5948.4|5942.4|5948.7|5942.7|5948.4|5942.4|0
1633426720000|2021-10-05 09:38:40|5948.7|5942.7|5952.6|5946.6|5952.6|5946.6|5948.7|5942.7|5
1633426750000|2021-10-05 09:39:10|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|0
1633426760000|2021-10-05 09:39:20|5953.1|5947.1|5952.4|5946.4|5953.4|5947.4|5952.4|5946.4|1
1633426770000|2021-10-05 09:39:30|5952.6|5946.6|5953.4|5947.4|5953.4|5947.4|5952.6|5946.6|1
1633426780000|2021-10-05 09:39:40|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|1
1633426790000|2021-10-05 09:39:50|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|1
1633426800000|2021-10-05 09:40:00|5953.1|5947.1|5952.9|5946.9|5953.1|5947.1|5952.9|5946.9|2
1633426810000|2021-10-05 09:40:10|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1633426820000|2021-10-05 09:40:20|5952.9|5946.9|5953.2|5947.2|5953.2|5947.2|5952.9|5946.9|0
1633426830000|2021-10-05 09:40:30|5952.7|5946.7|5952.4|5946.4|5952.7|5946.7|5952.4|5946.4|0
1633426840000|2021-10-05 09:40:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|1
1633426860000|2021-10-05 09:41:00|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1633426870000|2021-10-05 09:41:10|5952.7|5946.7|5952.4|5946.4|5953.2|5947.2|5952.4|5946.4|9
1633426880000|2021-10-05 09:41:20|5952.1|5946.1|5953.4|5947.4|5953.4|5947.4|5951.4|5945.4|9
1633426890000|2021-10-05 09:41:30|5951.4|5945.4|5951.9|5945.9|5952.2|5946.2|5951.4|5945.4|2
1633426900000|2021-10-05 09:41:40|5952.4|5946.4|5952.6|5946.6|5953.9|5947.9|5951.9|5945.9|10
1633426910000|2021-10-05 09:41:50|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|6
1633426920000|2021-10-05 09:42:00|5953.9|5947.9|5953.6|5947.6|5953.9|5947.9|5953.6|5947.6|5
1633426930000|2021-10-05 09:42:10|5953.9|5947.9|5952.9|5946.9|5954.4|5948.4|5952.9|5946.9|4
1633426940000|2021-10-05 09:42:20|5953.4|5947.4|5953.2|5947.2|5953.4|5947.4|5953.2|5947.2|5
1633426950000|2021-10-05 09:42:30|5953.9|5947.9|5953.2|5947.2|5953.9|5947.9|5953.2|5947.2|5
1633426960000|2021-10-05 09:42:40|5953.4|5947.4|5952.9|5946.9|5954.4|5948.4|5952.9|5946.9|5
1633426970000|2021-10-05 09:42:50|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|5953.2|5947.2|4
1633426980000|2021-10-05 09:43:00|5953.9|5947.9|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|4
1633426990000|2021-10-05 09:43:10|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|6
1633427000000|2021-10-05 09:43:20|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|4
1633427010000|2021-10-05 09:43:30|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.4|5947.4|5
1633427020000|2021-10-05 09:43:40|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|4
1633427030000|2021-10-05 09:43:50|5954.1|5948.1|5954.4|5948.4|5954.4|5948.4|5954.1|5948.1|6
1633427040000|2021-10-05 09:44:00|||||||||7
1633427050000|2021-10-05 09:44:10|||||||||6
1633427060000|2021-10-05 09:44:20|||||||||5
1633427070000|2021-10-05 09:44:30|||||||||5
1633427080000|2021-10-05 09:44:40|||||||||5
1633427090000|2021-10-05 09:44:50|||||||||5
1633427110000|2021-10-05 09:45:10|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|4
1633427130000|2021-10-05 09:45:30|5953.9|5947.9|5954.1|5948.1|5954.1|5948.1|5953.9|5947.9|1
1633427150000|2021-10-05 09:45:50|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|4
1633427160000|2021-10-05 09:46:00|||||||||50
1633427170000|2021-10-05 09:46:10|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|35
1633427180000|2021-10-05 09:46:20|||||||||15
1633427200000|2021-10-05 09:46:40|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|3
1633427210000|2021-10-05 09:46:50|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|3
1633427220000|2021-10-05 09:47:00|5954.4|5948.4|5951.7|5945.7|5954.9|5948.9|5951.7|5945.7|2
1633427230000|2021-10-05 09:47:10|5951.4|5945.4|5951.9|5945.9|5951.9|5945.9|5951.4|5945.4|1
1633427240000|2021-10-05 09:47:20|5952.1|5946.1|5951.1|5945.1|5952.1|5946.1|5951.1|5945.1|3
1633427250000|2021-10-05 09:47:30|5951.6|5945.6|5951.4|5945.4|5951.6|5945.6|5949.6|5943.6|14
1633427260000|2021-10-05 09:47:40|5951.7|5945.7|5951.4|5945.4|5952.7|5946.7|5950.4|5944.4|4
1633427270000|2021-10-05 09:47:50|5950.8|5944.8|5951.9|5945.9|5951.9|5945.9|5950.4|5944.4|2
1633427280000|2021-10-05 09:48:00|5951.6|5945.6|5952.2|5946.2|5952.2|5946.2|5951.6|5945.6|0
1633427290000|2021-10-05 09:48:10|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.1|5945.1|1
1633427300000|2021-10-05 09:48:20|5950.9|5944.9|5951.4|5945.4|5951.4|5945.4|5950.9|5944.9|2
1633427320000|2021-10-05 09:48:40|5951.1|5945.1|5951.4|5945.4|5951.4|5945.4|5950.6|5944.6|2
1633427330000|2021-10-05 09:48:50|5950.9|5944.9|5951.4|5945.4|5951.4|5945.4|5950.9|5944.9|4
1633427340000|2021-10-05 09:49:00|5950.9|5944.9|5951.2|5945.2|5951.4|5945.4|5950.9|5944.9|13
1633427350000|2021-10-05 09:49:10|5950.6|5944.6|5951.2|5945.2|5951.2|5945.2|5950.6|5944.6|5
1633427370000|2021-10-05 09:49:30|5950.9|5944.9|5949.6|5943.6|5950.9|5944.9|5949.6|5943.6|5
1633427390000|2021-10-05 09:49:50|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|2
1633427400000|2021-10-05 09:50:00|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1633427410000|2021-10-05 09:50:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1633427420000|2021-10-05 09:50:20|5949.6|5943.6|5950.6|5944.6|5950.6|5944.6|5949.6|5943.6|1
1633427430000|2021-10-05 09:50:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|1
1633427440000|2021-10-05 09:50:40|5950.9|5944.9|5950.1|5944.1|5950.9|5944.9|5950.1|5944.1|1
1633427460000|2021-10-05 09:51:00|5950.4|5944.4|5950.9|5944.9|5950.9|5944.9|5950.4|5944.4|0
1633427470000|2021-10-05 09:51:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|4
1633427480000|2021-10-05 09:51:20|5949|5943|5950.4|5944.4|5950.4|5944.4|5948.4|5942.4|5
1633427490000|2021-10-05 09:51:30|5950.1|5944.1|5950.9|5944.9|5950.9|5944.9|5949.6|5943.6|0
1633427500000|2021-10-05 09:51:40|5951.2|5945.2|5948.9|5942.9|5951.5|5945.5|5948.9|5942.9|3
1633427520000|2021-10-05 09:52:00|5948.6|5942.6|5948.9|5942.9|5948.9|5942.9|5948.6|5942.6|0
1633427530000|2021-10-05 09:52:10|5948.6|5942.6|5947.9|5941.9|5948.6|5942.6|5947.9|5941.9|2
1633427550000|2021-10-05 09:52:30|5947.4|5941.4|5947.7|5941.7|5948.2|5942.2|5947.4|5941.4|2
1633427560000|2021-10-05 09:52:40|5947.9|5941.9|5945.1|5939.1|5947.9|5941.9|5945.1|5939.1|12
1633427570000|2021-10-05 09:52:50|5945.4|5939.4|5944.4|5938.4|5945.4|5939.4|5944.1|5938.1|3
1633427590000|2021-10-05 09:53:10|5944.1|5938.1|5943.9|5937.9|5944.1|5938.1|5942.6|5936.6|5
1633427600000|2021-10-05 09:53:20|5944.4|5938.4|5944.1|5938.1|5944.9|5938.9|5943.9|5937.9|8
1633427610000|2021-10-05 09:53:30|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|1
1633427620000|2021-10-05 09:53:40|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1633427630000|2021-10-05 09:53:50|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5944.4|5938.4|2
1633427640000|2021-10-05 09:54:00|5945.7|5939.7|5945.1|5939.1|5945.7|5939.7|5945.1|5939.1|0
1633427650000|2021-10-05 09:54:10|5945.4|5939.4|5945.7|5939.7|5945.7|5939.7|5945.4|5939.4|0
1633427660000|2021-10-05 09:54:20|5945.9|5939.9|5944.9|5938.9|5945.9|5939.9|5944.9|5938.9|0
1633427670000|2021-10-05 09:54:30|5944.4|5938.4|5943.6|5937.6|5944.4|5938.4|5943.6|5937.6|0
1633427680000|2021-10-05 09:54:40|5943|5937|5944.6|5938.6|5944.6|5938.6|5943|5937|1
1633427710000|2021-10-05 09:55:10|5943.6|5937.6|5944.1|5938.1|5944.4|5938.4|5943.6|5937.6|6
1633427720000|2021-10-05 09:55:20|5944.2|5938.2|5944.4|5938.4|5944.4|5938.4|5944.2|5938.2|1
1633427760000|2021-10-05 09:56:00|5943.6|5937.6|5940.2|5934.2|5943.6|5937.6|5940.2|5934.2|2
1633427770000|2021-10-05 09:56:10|5940.4|5934.4|5941.9|5935.9|5941.9|5935.9|5940.4|5934.4|9
1633427780000|2021-10-05 09:56:20|5941|5935|5941.6|5935.6|5941.6|5935.6|5941|5935|1
1633427800000|2021-10-05 09:56:40|5939.6|5933.6|5938.4|5932.4|5939.6|5933.6|5938.2|5932.2|11
1633427810000|2021-10-05 09:56:50|5938.7|5932.7|5941.9|5935.9|5941.9|5935.9|5938.7|5932.7|11
1633427820000|2021-10-05 09:57:00|5941.6|5935.6|5941.9|5935.9|5941.9|5935.9|5940.8|5934.8|2
1633427830000|2021-10-05 09:57:10|5940.1|5934.1|5942.4|5936.4|5942.9|5936.9|5939.9|5933.9|2
1633427850000|2021-10-05 09:57:30|5941.9|5935.9|5941.1|5935.1|5942.1|5936.1|5941.1|5935.1|0
1633427860000|2021-10-05 09:57:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|1
1633427870000|2021-10-05 09:57:50|5941.6|5935.6|5942.1|5936.1|5942.4|5936.4|5940.6|5934.6|1
1633427930000|2021-10-05 09:58:50|5940.6|5934.6|5941.6|5935.6|5941.9|5935.9|5940.6|5934.6|1
1633427950000|2021-10-05 09:59:10|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|2
1633427970000|2021-10-05 09:59:30|5939.6|5933.6|5939.4|5933.4|5939.6|5933.6|5939.4|5933.4|0
1633427980000|2021-10-05 09:59:40|5940.4|5934.4|5944.4|5938.4|5944.4|5938.4|5940.4|5934.4|6
1633427990000|2021-10-05 09:59:50|5943.9|5937.9|5945.4|5939.4|5945.4|5939.4|5943.9|5937.9|4
1633428000000|2021-10-05 10:00:00|5945.9|5939.9|5945.4|5939.4|5945.9|5939.9|5945.4|5939.4|0
1633428010000|2021-10-05 10:00:10|5945.7|5939.7|5945.4|5939.4|5945.7|5939.7|5945.4|5939.4|1
1633428030000|2021-10-05 10:00:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1633428040000|2021-10-05 10:00:40|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|2
1633428050000|2021-10-05 10:00:50|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|5
1633428070000|2021-10-05 10:01:10|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1633428080000|2021-10-05 10:01:20|5941.1|5935.1|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|1
1633428090000|2021-10-05 10:01:30|5941.1|5935.1|5940.4|5934.4|5941.2|5935.2|5939.2|5933.2|2
1633428110000|2021-10-05 10:01:50|5940.7|5934.7|5940.2|5934.2|5941.7|5935.7|5939.9|5933.9|1
1633428120000|2021-10-05 10:02:00|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1633428130000|2021-10-05 10:02:10|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|1
1633428140000|2021-10-05 10:02:20|5940.7|5934.7|5941.4|5935.4|5941.4|5935.4|5940.7|5934.7|2
1633428160000|2021-10-05 10:02:40|5941.7|5935.7|5942.4|5936.4|5942.4|5936.4|5941.7|5935.7|0
1633428180000|2021-10-05 10:03:00|5942.1|5936.1|5941.9|5935.9|5942.1|5936.1|5941.9|5935.9|0
1633428230000|2021-10-05 10:03:50|5941.6|5935.6|5940.9|5934.9|5941.6|5935.6|5940.9|5934.9|0
1633428240000|2021-10-05 10:04:00|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|1
1633428250000|2021-10-05 10:04:10|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|1
1633428260000|2021-10-05 10:04:20|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1633428270000|2021-10-05 10:04:30|5943.6|5937.6|5943.4|5937.4|5943.9|5937.9|5942.8|5936.8|3
1633428280000|2021-10-05 10:04:40|5943.9|5937.9|5943.1|5937.1|5943.9|5937.9|5943.1|5937.1|3
1633428290000|2021-10-05 10:04:50|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1633428320000|2021-10-05 10:05:20|5943.1|5937.1|5943.4|5937.4|5943.4|5937.4|5943.1|5937.1|0
1633428330000|2021-10-05 10:05:30|5943.1|5937.1|5942.9|5936.9|5943.1|5937.1|5942.9|5936.9|0
1633428350000|2021-10-05 10:05:50|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|1
1633428360000|2021-10-05 10:06:00|||||||||1
1633428380000|2021-10-05 10:06:20|5942.6|5936.6|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|1
1633428390000|2021-10-05 10:06:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1633428400000|2021-10-05 10:06:40|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1633428410000|2021-10-05 10:06:50|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1633428420000|2021-10-05 10:07:00|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1633428440000|2021-10-05 10:07:20|5940.1|5934.1|5938.9|5932.9|5940.1|5934.1|5938.6|5932.6|3
1633428450000|2021-10-05 10:07:30|5938.4|5932.4|5938.4|5932.4|5939.2|5933.2|5938.4|5932.4|0
1633428460000|2021-10-05 10:07:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1633428470000|2021-10-05 10:07:50|5937.4|5931.4|5937.9|5931.9|5938.4|5932.4|5937.4|5931.4|2
1633428480000|2021-10-05 10:08:00|5935.9|5929.9|5935.9|5929.9|5936.7|5930.7|5935.1|5929.1|4
1633428520000|2021-10-05 10:08:40|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|1
1633428530000|2021-10-05 10:08:50|5936.4|5930.4|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|0
1633428540000|2021-10-05 10:09:00|5937.2|5931.2|5937.9|5931.9|5937.9|5931.9|5937.2|5931.2|1
1633428550000|2021-10-05 10:09:10|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1633428560000|2021-10-05 10:09:20|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1633428570000|2021-10-05 10:09:30|5937.6|5931.6|5937.4|5931.4|5937.6|5931.6|5937.4|5931.4|0
1633428580000|2021-10-05 10:09:40|5937.7|5931.7|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|0
1633428600000|2021-10-05 10:10:00|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1633428630000|2021-10-05 10:10:30|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1633428710000|2021-10-05 10:11:50|5936.4|5930.4|5938.4|5932.4|5938.4|5932.4|5936.4|5930.4|3
1633428720000|2021-10-05 10:12:00|5938.6|5932.6|5939.4|5933.4|5939.4|5933.4|5938.6|5932.6|0
1633428730000|2021-10-05 10:12:10|5938.4|5932.4|5939.4|5933.4|5939.4|5933.4|5938.4|5932.4|1
1633428750000|2021-10-05 10:12:30|5939.2|5933.2|5938.6|5932.6|5939.2|5933.2|5938.6|5932.6|0
1633428780000|2021-10-05 10:13:00|5938|5932|5937.6|5931.6|5938|5932|5937.6|5931.6|0
1633428800000|2021-10-05 10:13:20|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1633428830000|2021-10-05 10:13:50|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.6|5931.6|0
1633428840000|2021-10-05 10:14:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|2
1633428850000|2021-10-05 10:14:10|5938.3|5932.3|5938.6|5932.6|5938.6|5932.6|5938.3|5932.3|0
1633428860000|2021-10-05 10:14:20|5938.1|5932.1|5938.6|5932.6|5938.6|5932.6|5938.1|5932.1|0
1633428880000|2021-10-05 10:14:40|5938|5932|5938.6|5932.6|5938.6|5932.6|5938|5932|1
1633428890000|2021-10-05 10:14:50|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1633428900000|2021-10-05 10:15:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1633428920000|2021-10-05 10:15:20|5938.9|5932.9|5939.2|5933.2|5939.2|5933.2|5938.9|5932.9|0
1633428930000|2021-10-05 10:15:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939|5933|1
1633428940000|2021-10-05 10:15:40|5940|5934|5939.7|5933.7|5940|5934|5939.7|5933.7|0
1633428960000|2021-10-05 10:16:00|5940|5934|5939.7|5933.7|5940|5934|5939.7|5933.7|0
1633428970000|2021-10-05 10:16:10|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.9|5932.9|2
1633428990000|2021-10-05 10:16:30|5939.1|5933.1|5939.4|5933.4|5939.4|5933.4|5939.1|5933.1|1
1633429020000|2021-10-05 10:17:00|5940.4|5934.4|5939.7|5933.7|5940.4|5934.4|5939.7|5933.7|1
1633429030000|2021-10-05 10:17:10|5939.4|5933.4|5938.2|5932.2|5939.4|5933.4|5938.2|5932.2|1
1633429040000|2021-10-05 10:17:20|5935.9|5929.9|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|6
1633429050000|2021-10-05 10:17:30|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1633429060000|2021-10-05 10:17:40|5933.7|5927.7|5933.9|5927.9|5933.9|5927.9|5933.4|5927.4|2
1633429070000|2021-10-05 10:17:50|5933.6|5927.6|5933.4|5927.4|5933.9|5927.9|5933.4|5927.4|0
1633429080000|2021-10-05 10:18:00|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|1
1633429090000|2021-10-05 10:18:10|5931.4|5925.4|5931.9|5925.9|5931.9|5925.9|5930.8|5924.8|3
1633429130000|2021-10-05 10:18:50|5931.6|5925.6|5931.4|5925.4|5932.2|5926.2|5931.4|5925.4|1
1633429140000|2021-10-05 10:19:00|5932|5926|5932.9|5926.9|5932.9|5926.9|5931.7|5925.7|0
1633429150000|2021-10-05 10:19:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1633429190000|2021-10-05 10:19:50|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|1
1633429200000|2021-10-05 10:20:00|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|2
1633429220000|2021-10-05 10:20:20|5934.2|5928.2|5933.9|5927.9|5934.2|5928.2|5933.9|5927.9|0
1633429230000|2021-10-05 10:20:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1633429240000|2021-10-05 10:20:40|||||||||1
1633429320000|2021-10-05 10:22:00|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|1
1633429330000|2021-10-05 10:22:10|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|0
1633429340000|2021-10-05 10:22:20|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|0
1633429360000|2021-10-05 10:22:40|5931.3|5925.3|5932.7|5926.7|5932.7|5926.7|5931.3|5925.3|6
1633429380000|2021-10-05 10:23:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|7
1633429410000|2021-10-05 10:23:30|5933.9|5927.9|5934.7|5928.7|5934.7|5928.7|5933.9|5927.9|0
1633429430000|2021-10-05 10:23:50|5932.7|5926.7|5934.2|5928.2|5934.2|5928.2|5932.4|5926.4|2
1633429450000|2021-10-05 10:24:10|5934.5|5928.5|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|2
1633429470000|2021-10-05 10:24:30|5935.2|5929.2|5934.9|5928.9|5935.2|5929.2|5934.9|5928.9|2
1633429480000|2021-10-05 10:24:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|1
1633429520000|2021-10-05 10:25:20|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|2
1633429550000|2021-10-05 10:25:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1633429560000|2021-10-05 10:26:00|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1633429570000|2021-10-05 10:26:10|5937.5|5931.5|5938.9|5932.9|5938.9|5932.9|5937.5|5931.5|10
1633429580000|2021-10-05 10:26:20|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1633429610000|2021-10-05 10:26:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|4
1633429620000|2021-10-05 10:27:00|5939.9|5933.9|5939.6|5933.6|5939.9|5933.9|5939.6|5933.6|2
1633429650000|2021-10-05 10:27:30|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1633429670000|2021-10-05 10:27:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1633429680000|2021-10-05 10:28:00|||||||||4
1633429690000|2021-10-05 10:28:10|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|3
1633429740000|2021-10-05 10:29:00|||||||||1
1633429790000|2021-10-05 10:29:50|||||||||3
1633429800000|2021-10-05 10:30:00|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|4
1633429810000|2021-10-05 10:30:10|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|4
1633429820000|2021-10-05 10:30:20|||||||||2
1633429830000|2021-10-05 10:30:30|5936.7|5930.7|5936.4|5930.4|5936.7|5930.7|5936.4|5930.4|2
1633429840000|2021-10-05 10:30:40|||||||||2
1633429850000|2021-10-05 10:30:50|||||||||1
1633429880000|2021-10-05 10:31:20|||||||||1
1633429930000|2021-10-05 10:32:10|||||||||1
1633429940000|2021-10-05 10:32:20|||||||||2
1633429950000|2021-10-05 10:32:30|5937.1|5931.1|5936.9|5930.9|5937.1|5931.1|5936.9|5930.9|1
1633429980000|2021-10-05 10:33:00|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1633430000000|2021-10-05 10:33:20|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937|5931|6
1633430020000|2021-10-05 10:33:40|5936.8|5930.8|5937.2|5931.2|5937.9|5931.9|5936.8|5930.8|1
1633430040000|2021-10-05 10:34:00|5937.7|5931.7|5937.6|5931.6|5937.9|5931.9|5937.2|5931.2|0
1633430050000|2021-10-05 10:34:10|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1633430070000|2021-10-05 10:34:30|5937.7|5931.7|5938.7|5932.7|5939.2|5933.2|5937.7|5931.7|1
1633430080000|2021-10-05 10:34:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1633430090000|2021-10-05 10:34:50|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1633430100000|2021-10-05 10:35:00|5938.2|5932.2|5937.6|5931.6|5938.2|5932.2|5937.6|5931.6|0
1633430110000|2021-10-05 10:35:10|5937.2|5931.2|5936.9|5930.9|5937.2|5931.2|5936.9|5930.9|0
1633430180000|2021-10-05 10:36:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1633430200000|2021-10-05 10:36:40|5936.9|5930.9|5937.2|5931.2|5937.2|5931.2|5936.9|5930.9|0
1633430210000|2021-10-05 10:36:50|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1633430240000|2021-10-05 10:37:20|5937.2|5931.2|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1633430260000|2021-10-05 10:37:40|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|0
1633430270000|2021-10-05 10:37:50|5936.7|5930.7|5936.4|5930.4|5936.7|5930.7|5936.4|5930.4|4
1633430310000|2021-10-05 10:38:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|2
1633430400000|2021-10-05 10:40:00|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|0
1633430420000|2021-10-05 10:40:20|5937.2|5931.2|5938.2|5932.2|5938.4|5932.4|5936.9|5930.9|1
1633430430000|2021-10-05 10:40:30|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1633430440000|2021-10-05 10:40:40|5938.4|5932.4|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|0
1633430450000|2021-10-05 10:40:50|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|1
1633430470000|2021-10-05 10:41:10|5939|5933|5939.2|5933.2|5939.2|5933.2|5939|5933|0
1633430480000|2021-10-05 10:41:20|5939|5933|5939.2|5933.2|5939.2|5933.2|5939|5933|2
1633430510000|2021-10-05 10:41:50|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1633430530000|2021-10-05 10:42:10|5939.2|5933.2|5939.4|5933.4|5939.4|5933.4|5939.2|5933.2|4
1633430540000|2021-10-05 10:42:20|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.4|5933.4|2
1633430550000|2021-10-05 10:42:30|5940.3|5934.3|5941.7|5935.7|5941.7|5935.7|5940.3|5934.3|11
1633430560000|2021-10-05 10:42:40|5941.4|5935.4|5943.7|5937.7|5944.2|5938.2|5941.4|5935.4|16
1633430570000|2021-10-05 10:42:50|5944.5|5938.5|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|5
1633430600000|2021-10-05 10:43:20|5943.6|5937.6|5944.2|5938.2|5944.2|5938.2|5943.6|5937.6|1
1633430640000|2021-10-05 10:44:00|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1633430670000|2021-10-05 10:44:30|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1633430690000|2021-10-05 10:44:50|||||||||2
1633430710000|2021-10-05 10:45:10|||||||||1
1633430720000|2021-10-05 10:45:20|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|2
1633430730000|2021-10-05 10:45:30|5941.2|5935.2|5940.4|5934.4|5941.2|5935.2|5940.4|5934.4|1
1633430740000|2021-10-05 10:45:40|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1633430750000|2021-10-05 10:45:50|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5938.7|5932.7|4
1633430760000|2021-10-05 10:46:00|5938.6|5932.6|5938.4|5932.4|5939|5933|5938.4|5932.4|1
1633430770000|2021-10-05 10:46:10|5939.2|5933.2|5940.2|5934.2|5940.2|5934.2|5939.2|5933.2|2
1633430780000|2021-10-05 10:46:20|5939.9|5933.9|5938.9|5932.9|5940.2|5934.2|5938.9|5932.9|0
1633430790000|2021-10-05 10:46:30|5939.2|5933.2|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|0
1633430810000|2021-10-05 10:46:50|5938.7|5932.7|5939.2|5933.2|5939.2|5933.2|5938.7|5932.7|0
1633430820000|2021-10-05 10:47:00|5938.9|5932.9|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|0
1633430840000|2021-10-05 10:47:20|5937.4|5931.4|5938.2|5932.2|5938.2|5932.2|5937.4|5931.4|1
1633430850000|2021-10-05 10:47:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1633430860000|2021-10-05 10:47:40|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1633430870000|2021-10-05 10:47:50|5938.9|5932.9|5938.7|5932.7|5938.9|5932.9|5938.7|5932.7|0
1633430880000|2021-10-05 10:48:00|5939|5933|5939.7|5933.7|5939.7|5933.7|5939|5933|0
1633430900000|2021-10-05 10:48:20|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1633430930000|2021-10-05 10:48:50|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|2
1633430950000|2021-10-05 10:49:10|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5936.8|5930.8|2
1633430980000|2021-10-05 10:49:40|5937.1|5931.1|5937.9|5931.9|5938.2|5932.2|5937|5931|1
1633430990000|2021-10-05 10:49:50|5937.6|5931.6|5937.4|5931.4|5937.6|5931.6|5937.4|5931.4|0
1633431000000|2021-10-05 10:50:00|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|0
1633431010000|2021-10-05 10:50:10|5937.4|5931.4|5936.9|5930.9|5937.4|5931.4|5936.9|5930.9|0
1633431020000|2021-10-05 10:50:20|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1633431030000|2021-10-05 10:50:30|5936.4|5930.4|5938.2|5932.2|5938.2|5932.2|5936.4|5930.4|2
1633431040000|2021-10-05 10:50:40|5938|5932|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|2
1633431050000|2021-10-05 10:50:50|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|0
1633431080000|2021-10-05 10:51:20|5937.4|5931.4|5938.2|5932.2|5938.2|5932.2|5936.4|5930.4|1
1633431100000|2021-10-05 10:51:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1633431110000|2021-10-05 10:51:50|5936.9|5930.9|5936.9|5930.9|5937.5|5931.5|5936.9|5930.9|4
1633431130000|2021-10-05 10:52:10|5936.6|5930.6|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|1
1633431140000|2021-10-05 10:52:20|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|2
1633431150000|2021-10-05 10:52:30|5937|5931|5937.2|5931.2|5937.2|5931.2|5937|5931|1
1633431170000|2021-10-05 10:52:50|5937.7|5931.7|5936.9|5930.9|5937.7|5931.7|5936.7|5930.7|1
1633431180000|2021-10-05 10:53:00|5936.5|5930.5|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|3
1633431200000|2021-10-05 10:53:20|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1633431210000|2021-10-05 10:53:30|5936.2|5930.2|5936|5930|5936.2|5930.2|5936|5930|0
1633431240000|2021-10-05 10:54:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|2
1633431260000|2021-10-05 10:54:20|5936.5|5930.5|5932|5926|5936.7|5930.7|5932|5926|11
1633431270000|2021-10-05 10:54:30|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5931.7|5925.7|1
1633431280000|2021-10-05 10:54:40|5933|5927|5933.5|5927.5|5933.7|5927.7|5933|5927|1
1633431290000|2021-10-05 10:54:50|5931.7|5925.7|5932.5|5926.5|5932.5|5926.5|5931.7|5925.7|3
1633431330000|2021-10-05 10:55:30|5932.2|5926.2|5932|5926|5932.2|5926.2|5932|5926|4
1633431340000|2021-10-05 10:55:40|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1633431350000|2021-10-05 10:55:50|5932.7|5926.7|5933|5927|5933|5927|5932.7|5926.7|0
1633431360000|2021-10-05 10:56:00|5933.2|5927.2|5933.2|5927.2|5933.4|5927.4|5933.2|5927.2|5
1633431380000|2021-10-05 10:56:20|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1633431390000|2021-10-05 10:56:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1633431410000|2021-10-05 10:56:50|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1633431420000|2021-10-05 10:57:00|5933.4|5927.4|5932.9|5926.9|5933.4|5927.4|5932.9|5926.9|0
1633431440000|2021-10-05 10:57:20|5933.2|5927.2|5933.4|5927.4|5933.4|5927.4|5933.2|5927.2|1
1633431470000|2021-10-05 10:57:50|5933.9|5927.9|5932.7|5926.7|5933.9|5927.9|5932.7|5926.7|1
1633431480000|2021-10-05 10:58:00|5932.4|5926.4|5933|5927|5933|5927|5932.2|5926.2|5
1633431510000|2021-10-05 10:58:30|5933.2|5927.2|5933|5927|5933.7|5927.7|5933|5927|0
1633431520000|2021-10-05 10:58:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|4
1633431540000|2021-10-05 10:59:00|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1633431570000|2021-10-05 10:59:30|5932.2|5926.2|5932.5|5926.5|5932.5|5926.5|5932.2|5926.2|0
1633431600000|2021-10-05 11:00:00|5932.2|5926.2|5932.2|5926.2|5932.5|5926.5|5932.2|5926.2|0
1633431610000|2021-10-05 11:00:10|5932|5926|5932.5|5926.5|5932.5|5926.5|5932|5926|4
1633431680000|2021-10-05 11:01:20|5932.2|5926.2|5932.5|5926.5|5932.5|5926.5|5932.2|5926.2|0
1633431720000|2021-10-05 11:02:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|1
1633431730000|2021-10-05 11:02:10|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|0
1633431750000|2021-10-05 11:02:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1633431760000|2021-10-05 11:02:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|3
1633431770000|2021-10-05 11:02:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1633431780000|2021-10-05 11:03:00|5932.7|5926.7|5932.4|5926.4|5932.7|5926.7|5932.4|5926.4|1
1633431800000|2021-10-05 11:03:20|5932.7|5926.7|5932.4|5926.4|5932.7|5926.7|5932.4|5926.4|0
1633431840000|2021-10-05 11:04:00|5933.2|5927.2|5933.4|5927.4|5933.4|5927.4|5933.2|5927.2|1
1633431870000|2021-10-05 11:04:30|5935.7|5929.7|5935.4|5929.4|5935.7|5929.7|5935.4|5929.4|5
1633431880000|2021-10-05 11:04:40|5934.9|5928.9|5934.7|5928.7|5934.9|5928.9|5934.7|5928.7|0
1633431890000|2021-10-05 11:04:50|5934.9|5928.9|5935.4|5929.4|5935.4|5929.4|5934.9|5928.9|0
1633431960000|2021-10-05 11:06:00|5936.2|5930.2|5935.9|5929.9|5936.2|5930.2|5935.9|5929.9|0
1633431980000|2021-10-05 11:06:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|3
1633431990000|2021-10-05 11:06:30|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1633432000000|2021-10-05 11:06:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1633432010000|2021-10-05 11:06:50|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1633432020000|2021-10-05 11:07:00|5934.7|5928.7|5935.4|5929.4|5935.4|5929.4|5934.4|5928.4|2
1633432030000|2021-10-05 11:07:10|5932.9|5926.9|5933.4|5927.4|5933.9|5927.9|5932.9|5926.9|1
1633432050000|2021-10-05 11:07:30|5933.2|5927.2|5933.4|5927.4|5933.4|5927.4|5933.2|5927.2|0
1633432060000|2021-10-05 11:07:40|5933.2|5927.2|5933.4|5927.4|5933.9|5927.9|5933.2|5927.2|2
1633432090000|2021-10-05 11:08:10|5933.2|5927.2|5935.4|5929.4|5935.9|5929.9|5933.2|5927.2|4
1633432130000|2021-10-05 11:08:50|5935.7|5929.7|5936.9|5930.9|5936.9|5930.9|5935.4|5929.4|2
1633432140000|2021-10-05 11:09:00|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1633432150000|2021-10-05 11:09:10|5940.7|5934.7|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|3
1633432190000|2021-10-05 11:09:50|5940.2|5934.2|5946.4|5940.4|5947.2|5941.2|5940.2|5934.2|4
1633432200000|2021-10-05 11:10:00|5946.2|5940.2|5942.7|5936.7|5946.2|5940.2|5940.7|5934.7|10
1633432210000|2021-10-05 11:10:10|5943|5937|5942.4|5936.4|5943|5937|5942.4|5936.4|1
1633432220000|2021-10-05 11:10:20|5942.7|5936.7|5942.4|5936.4|5942.7|5936.7|5942.4|5936.4|0
1633432230000|2021-10-05 11:10:30|5940.2|5934.2|5942.2|5936.2|5942.2|5936.2|5940.2|5934.2|2
1633432240000|2021-10-05 11:10:40|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5940.7|5934.7|1
1633432270000|2021-10-05 11:11:10|5941.7|5935.7|5944.2|5938.2|5944.2|5938.2|5941.7|5935.7|1
1633432280000|2021-10-05 11:11:20|5944.5|5938.5|5944.7|5938.7|5944.7|5938.7|5944.5|5938.5|0
1633432290000|2021-10-05 11:11:30|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|0
1633432320000|2021-10-05 11:12:00|5944.4|5938.4|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|0
1633432330000|2021-10-05 11:12:10|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1633432340000|2021-10-05 11:12:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1633432350000|2021-10-05 11:12:30|5944.2|5938.2|5944.4|5938.4|5944.4|5938.4|5944.2|5938.2|1
1633432360000|2021-10-05 11:12:40|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1633432370000|2021-10-05 11:12:50|5945.2|5939.2|5944.2|5938.2|5945.2|5939.2|5944.2|5938.2|2
1633432380000|2021-10-05 11:13:00|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1633432400000|2021-10-05 11:13:20|5941.2|5935.2|5943.7|5937.7|5943.7|5937.7|5941.2|5935.2|4
1633432410000|2021-10-05 11:13:30|5941.9|5935.9|5941.2|5935.2|5941.9|5935.9|5941.2|5935.2|3
1633432420000|2021-10-05 11:13:40|5942.7|5936.7|5941.2|5935.2|5942.7|5936.7|5941.2|5935.2|18
1633432430000|2021-10-05 11:13:50|5942.9|5936.9|5942.2|5936.2|5942.9|5936.9|5942.2|5936.2|5
1633432460000|2021-10-05 11:14:20|5942.7|5936.7|5942.9|5936.9|5943.7|5937.7|5942.7|5936.7|2
1633432470000|2021-10-05 11:14:30|5942.7|5936.7|5942.4|5936.4|5942.7|5936.7|5942.4|5936.4|0
1633432480000|2021-10-05 11:14:40|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1633432490000|2021-10-05 11:14:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|2
1633432510000|2021-10-05 11:15:10|5942.2|5936.2|5942.7|5936.7|5943.2|5937.2|5942.2|5936.2|6
1633432530000|2021-10-05 11:15:30|5944.7|5938.7|5944.2|5938.2|5944.7|5938.7|5942.9|5936.9|1
1633432540000|2021-10-05 11:15:40|||||||||2
1633432550000|2021-10-05 11:15:50|5944.5|5938.5|5945.2|5939.2|5945.2|5939.2|5944.5|5938.5|0
1633432580000|2021-10-05 11:16:20|5944.9|5938.9|5945.2|5939.2|5945.2|5939.2|5944.9|5938.9|1
1633432590000|2021-10-05 11:16:30|5944.7|5938.7|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|0
1633432600000|2021-10-05 11:16:40|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1633432610000|2021-10-05 11:16:50|5943.2|5937.2|5944.4|5938.4|5944.4|5938.4|5943.2|5937.2|1
1633432630000|2021-10-05 11:17:10|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1633432640000|2021-10-05 11:17:20|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.9|5937.9|1
1633432650000|2021-10-05 11:17:30|5943.7|5937.7|5942.9|5936.9|5943.7|5937.7|5942.9|5936.9|0
1633432660000|2021-10-05 11:17:40|5942.7|5936.7|5944.4|5938.4|5944.4|5938.4|5942.4|5936.4|2
1633432670000|2021-10-05 11:17:50|5944.2|5938.2|5944.7|5938.7|5944.7|5938.7|5944.2|5938.2|6
1633432680000|2021-10-05 11:18:00|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1633432700000|2021-10-05 11:18:20|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|2
1633432710000|2021-10-05 11:18:30|5944.2|5938.2|5943.9|5937.9|5944.2|5938.2|5943.9|5937.9|0
1633432730000|2021-10-05 11:18:50|||||||||1
1633432740000|2021-10-05 11:19:00|||||||||5
1633432750000|2021-10-05 11:19:10|||||||||3
1633432760000|2021-10-05 11:19:20|5942.4|5936.4|5941.9|5935.9|5942.4|5936.4|5941.9|5935.9|2
1633432770000|2021-10-05 11:19:30|5941.7|5935.7|5938.9|5932.9|5941.7|5935.7|5938.9|5932.9|5
1633432780000|2021-10-05 11:19:40|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.4|5933.4|2
1633432790000|2021-10-05 11:19:50|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1633432800000|2021-10-05 11:20:00|5939.9|5933.9|5941.2|5935.2|5941.4|5935.4|5939.9|5933.9|4
1633432820000|2021-10-05 11:20:20|5943.2|5937.2|5942.9|5936.9|5943.2|5937.2|5942.9|5936.9|0
1633432830000|2021-10-05 11:20:30|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|3
1633432840000|2021-10-05 11:20:40|5944.7|5938.7|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|0
1633432850000|2021-10-05 11:20:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|2
1633432860000|2021-10-05 11:21:00|5941.7|5935.7|5940.9|5934.9|5941.7|5935.7|5940.9|5934.9|0
1633432870000|2021-10-05 11:21:10|5940.4|5934.4|5939.4|5933.4|5940.4|5934.4|5939.4|5933.4|1
1633432880000|2021-10-05 11:21:20|5939.7|5933.7|5939.9|5933.9|5939.9|5933.9|5939.7|5933.7|0
1633432890000|2021-10-05 11:21:30|5939.4|5933.4|5940.2|5934.2|5940.2|5934.2|5939.4|5933.4|1
1633432900000|2021-10-05 11:21:40|5939.7|5933.7|5939.7|5933.7|5940.4|5934.4|5939.7|5933.7|0
1633432910000|2021-10-05 11:21:50|5940.4|5934.4|5939.9|5933.9|5940.4|5934.4|5938.9|5932.9|1
1633432920000|2021-10-05 11:22:00|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|1
1633432940000|2021-10-05 11:22:20|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1633432950000|2021-10-05 11:22:30|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1633432960000|2021-10-05 11:22:40|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|2
1633433000000|2021-10-05 11:23:20|5940.4|5934.4|5942.4|5936.4|5942.4|5936.4|5940.4|5934.4|1
1633433010000|2021-10-05 11:23:30|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1633433020000|2021-10-05 11:23:40|5942.2|5936.2|5941.9|5935.9|5942.4|5936.4|5941.9|5935.9|0
1633433030000|2021-10-05 11:23:50|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1633433040000|2021-10-05 11:24:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1633433050000|2021-10-05 11:24:10|5942.7|5936.7|5945.2|5939.2|5945.4|5939.4|5942.7|5936.7|11
1633433070000|2021-10-05 11:24:30|||||||||1
1633433080000|2021-10-05 11:24:40|5944.9|5938.9|5942.4|5936.4|5944.9|5938.9|5942.4|5936.4|0
1633433090000|2021-10-05 11:24:50|5941.7|5935.7|5941.4|5935.4|5941.7|5935.7|5941.4|5935.4|0
1633433110000|2021-10-05 11:25:10|5940.9|5934.9|5941.7|5935.7|5941.7|5935.7|5940.6|5934.6|4
1633433130000|2021-10-05 11:25:30|5942|5936|5941.7|5935.7|5942.7|5936.7|5939.9|5933.9|1
1633433140000|2021-10-05 11:25:40|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1633433160000|2021-10-05 11:26:00|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1633433170000|2021-10-05 11:26:10|5940.9|5934.9|5941.7|5935.7|5941.7|5935.7|5940.9|5934.9|0
1633433180000|2021-10-05 11:26:20|5942.2|5936.2|5941.9|5935.9|5942.2|5936.2|5941.9|5935.9|0
1633433190000|2021-10-05 11:26:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1633433210000|2021-10-05 11:26:50|5941.9|5935.9|5941.2|5935.2|5941.9|5935.9|5941.2|5935.2|1
1633433220000|2021-10-05 11:27:00|5941.5|5935.5|5941.7|5935.7|5941.7|5935.7|5941.5|5935.5|0
1633433230000|2021-10-05 11:27:10|5942.7|5936.7|5941.9|5935.9|5942.7|5936.7|5941.9|5935.9|0
1633433270000|2021-10-05 11:27:50|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|2
1633433290000|2021-10-05 11:28:10|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|0
1633433320000|2021-10-05 11:28:40|5938.4|5932.4|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|4
1633433330000|2021-10-05 11:28:50|5937.4|5931.4|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|2
1633433340000|2021-10-05 11:29:00|5937.2|5931.2|5935.2|5929.2|5937.2|5931.2|5935.2|5929.2|2
1633433350000|2021-10-05 11:29:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1633433360000|2021-10-05 11:29:20|5936.9|5930.9|5935.2|5929.2|5938.4|5932.4|5935.2|5929.2|2
1633433370000|2021-10-05 11:29:30|5935.7|5929.7|5935.4|5929.4|5935.7|5929.7|5935.4|5929.4|8
1633433380000|2021-10-05 11:29:40|5936.4|5930.4|5934.9|5928.9|5937.7|5931.7|5934.9|5928.9|5
1633433390000|2021-10-05 11:29:50|5935.7|5929.7|5937.4|5931.4|5938.9|5932.9|5935.7|5929.7|4
1633433400000|2021-10-05 11:30:00|5936.9|5930.9|5937.7|5931.7|5937.9|5931.9|5936.2|5930.2|4
1633433410000|2021-10-05 11:30:10|5936.9|5930.9|5935.9|5929.9|5937.4|5931.4|5935.9|5929.9|6
1633433420000|2021-10-05 11:30:20|5935.7|5929.7|5935.4|5929.4|5936.9|5930.9|5935.4|5929.4|6
1633433430000|2021-10-05 11:30:30|5935.9|5929.9|5936.4|5930.4|5937.7|5931.7|5935.9|5929.9|5
1633433440000|2021-10-05 11:30:40|5936.2|5930.2|5935.4|5929.4|5936.4|5930.4|5935.4|5929.4|0
1633433450000|2021-10-05 11:30:50|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1633433460000|2021-10-05 11:31:00|5934.5|5928.5|5934.9|5928.9|5934.9|5928.9|5934.5|5928.5|1
1633433470000|2021-10-05 11:31:10|5935.4|5929.4|5937.9|5931.9|5937.9|5931.9|5935.4|5929.4|2
1633433480000|2021-10-05 11:31:20|5938.4|5932.4|5939.9|5933.9|5939.9|5933.9|5938.4|5932.4|4
1633433490000|2021-10-05 11:31:30|5939.4|5933.4|5940.9|5934.9|5940.9|5934.9|5939.4|5933.4|2
1633433500000|2021-10-05 11:31:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5939.9|5933.9|5
1633433510000|2021-10-05 11:31:50|5939.9|5933.9|5937.9|5931.9|5940.4|5934.4|5937.9|5931.9|3
1633433540000|2021-10-05 11:32:20|5938.2|5932.2|5939.7|5933.7|5939.9|5933.9|5938.2|5932.2|0
1633433550000|2021-10-05 11:32:30|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.9|5932.9|0
1633433560000|2021-10-05 11:32:40|5938.4|5932.4|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|0
1633433570000|2021-10-05 11:32:50|5938.4|5932.4|5938.9|5932.9|5939.2|5933.2|5938.4|5932.4|2
1633433580000|2021-10-05 11:33:00|5939.9|5933.9|5939.9|5933.9|5940.4|5934.4|5939.9|5933.9|1
1633433590000|2021-10-05 11:33:10|5940.2|5934.2|5940.4|5934.4|5940.4|5934.4|5939.7|5933.7|0
1633433610000|2021-10-05 11:33:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1633433620000|2021-10-05 11:33:40|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|1
1633433650000|2021-10-05 11:34:10|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1633433660000|2021-10-05 11:34:20|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1633433670000|2021-10-05 11:34:30|5939.7|5933.7|5938.9|5932.9|5939.7|5933.7|5938.9|5932.9|2
1633433680000|2021-10-05 11:34:40|5938.4|5932.4|5938.7|5932.7|5938.7|5932.7|5938.4|5932.4|2
1633433690000|2021-10-05 11:34:50|5938.9|5932.9|5939.4|5933.4|5939.9|5933.9|5938.9|5932.9|6
1633433700000|2021-10-05 11:35:00|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1633433710000|2021-10-05 11:35:10|||||||||5
1633433730000|2021-10-05 11:35:30|5941.7|5935.7|5941.4|5935.4|5941.9|5935.9|5941.2|5935.2|0
1633433740000|2021-10-05 11:35:40|5941.2|5935.2|5940.9|5934.9|5941.2|5935.2|5940.9|5934.9|0
1633433750000|2021-10-05 11:35:50|5940.2|5934.2|5939.9|5933.9|5940.7|5934.7|5939.9|5933.9|0
1633433760000|2021-10-05 11:36:00|5940.2|5934.2|5941.7|5935.7|5941.7|5935.7|5940.2|5934.2|0
1633433770000|2021-10-05 11:36:10|5941.2|5935.2|5942.2|5936.2|5942.2|5936.2|5941.2|5935.2|0
1633433780000|2021-10-05 11:36:20|5941.7|5935.7|5942.4|5936.4|5942.7|5936.7|5941.7|5935.7|20
1633433790000|2021-10-05 11:36:30|5941.9|5935.9|5942.7|5936.7|5943.2|5937.2|5941.9|5935.9|0
1633433800000|2021-10-05 11:36:40|5942.2|5936.2|5943.4|5937.4|5943.4|5937.4|5942.2|5936.2|0
1633433810000|2021-10-05 11:36:50|5942.9|5936.9|5942.9|5936.9|5943.4|5937.4|5942.9|5936.9|0
1633433830000|2021-10-05 11:37:10|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1633433850000|2021-10-05 11:37:30|5942.9|5936.9|5944.9|5938.9|5944.9|5938.9|5942.9|5936.9|6
1633433860000|2021-10-05 11:37:40|5944.4|5938.4|5945.4|5939.4|5945.4|5939.4|5943.9|5937.9|3
1633433870000|2021-10-05 11:37:50|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|0
1633433880000|2021-10-05 11:38:00|5946.7|5940.7|5946.4|5940.4|5948.7|5942.7|5946.4|5940.4|15
1633433890000|2021-10-05 11:38:10|5946.7|5940.7|5946.9|5940.9|5948.2|5942.2|5946.2|5940.2|3
1633433900000|2021-10-05 11:38:20|5948.1|5942.1|5947.4|5941.4|5948.1|5942.1|5946.9|5940.9|4
1633433910000|2021-10-05 11:38:30|5947.7|5941.7|5946.9|5940.9|5947.7|5941.7|5946.9|5940.9|0
1633433920000|2021-10-05 11:38:40|5947.2|5941.2|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|0
1633433930000|2021-10-05 11:38:50|5946.9|5940.9|5946.7|5940.7|5947.2|5941.2|5946.4|5940.4|0
1633433940000|2021-10-05 11:39:00|5946.4|5940.4|5946.4|5940.4|5946.7|5940.7|5946.4|5940.4|0
1633433960000|2021-10-05 11:39:20|5947|5941|5947.7|5941.7|5947.7|5941.7|5947|5941|1
1633433970000|2021-10-05 11:39:30|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1633433980000|2021-10-05 11:39:40|5946.7|5940.7|5947.7|5941.7|5947.7|5941.7|5946.7|5940.7|0
1633434000000|2021-10-05 11:40:00|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5
1633434010000|2021-10-05 11:40:10|||||||||1
1633434020000|2021-10-05 11:40:20|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|0
1633434030000|2021-10-05 11:40:30|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|0
1633434040000|2021-10-05 11:40:40|5947.2|5941.2|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|2
1633434050000|2021-10-05 11:40:50|5948|5942|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|0
1633434060000|2021-10-05 11:41:00|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1633434070000|2021-10-05 11:41:10|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1633434080000|2021-10-05 11:41:20|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|0
1633434090000|2021-10-05 11:41:30|||||||||1
1633434110000|2021-10-05 11:41:50|||||||||10
1633434140000|2021-10-05 11:42:20|||||||||1
1633434160000|2021-10-05 11:42:40|5947.5|5941.5|5947.7|5941.7|5947.7|5941.7|5947.5|5941.5|6
1633434170000|2021-10-05 11:42:50|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|13
1633434180000|2021-10-05 11:43:00|5951.7|5945.7|5951.7|5945.7|5951.9|5945.9|5951.7|5945.7|20
1633434190000|2021-10-05 11:43:10|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|2
1633434200000|2021-10-05 11:43:20|5952.7|5946.7|5952.2|5946.2|5952.7|5946.7|5952.2|5946.2|2
1633434240000|2021-10-05 11:44:00|||||||||4
1633434250000|2021-10-05 11:44:10|5951.9|5945.9|5952.4|5946.4|5952.9|5946.9|5951.9|5945.9|9
1633434260000|2021-10-05 11:44:20|||||||||5
1633434270000|2021-10-05 11:44:30|5951.9|5945.9|5950.7|5944.7|5951.9|5945.9|5950.7|5944.7|2
1633434280000|2021-10-05 11:44:40|5951.2|5945.2|5951.4|5945.4|5951.9|5945.9|5951.2|5945.2|1
1633434300000|2021-10-05 11:45:00|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|1
1633434330000|2021-10-05 11:45:30|5951|5945|5949.7|5943.7|5951|5945|5949.7|5943.7|4
1633434340000|2021-10-05 11:45:40|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1633434380000|2021-10-05 11:46:20|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|2
1633434390000|2021-10-05 11:46:30|5950.5|5944.5|5951.2|5945.2|5951.7|5945.7|5950.5|5944.5|0
1633434400000|2021-10-05 11:46:40|5950.7|5944.7|5952.2|5946.2|5952.2|5946.2|5950.7|5944.7|0
1633434450000|2021-10-05 11:47:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|4
1633434460000|2021-10-05 11:47:40|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|1
1633434470000|2021-10-05 11:47:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1633434480000|2021-10-05 11:48:00|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1633434500000|2021-10-05 11:48:20|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|2
1633434510000|2021-10-05 11:48:30|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|0
1633434530000|2021-10-05 11:48:50|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|1
1633434550000|2021-10-05 11:49:10|5951.2|5945.2|5950.4|5944.4|5951.2|5945.2|5950.4|5944.4|3
1633434560000|2021-10-05 11:49:20|5950.7|5944.7|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|0
1633434580000|2021-10-05 11:49:40|5950.6|5944.6|5949.7|5943.7|5950.6|5944.6|5949.7|5943.7|1
1633434590000|2021-10-05 11:49:50|5950|5944|5950.2|5944.2|5950.2|5944.2|5950|5944|0
1633434600000|2021-10-05 11:50:00|||||||||2
1633434610000|2021-10-05 11:50:10|5950.5|5944.5|5950.7|5944.7|5950.7|5944.7|5950.5|5944.5|0
1633434630000|2021-10-05 11:50:30|5950.4|5944.4|5949.9|5943.9|5950.7|5944.7|5949.9|5943.9|0
1633434640000|2021-10-05 11:50:40|5947.9|5941.9|5947.2|5941.2|5947.9|5941.9|5947.2|5941.2|6
1633434650000|2021-10-05 11:50:50|5946.9|5940.9|5947.2|5941.2|5947.7|5941.7|5946.9|5940.9|2
1633434660000|2021-10-05 11:51:00|5946.9|5940.9|5947.2|5941.2|5947.2|5941.2|5946.9|5940.9|1
1633434670000|2021-10-05 11:51:10|5947.4|5941.4|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|0
1633434680000|2021-10-05 11:51:20|5947.4|5941.4|5948.2|5942.2|5948.2|5942.2|5947.4|5941.4|0
1633434700000|2021-10-05 11:51:40|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|0
1633434710000|2021-10-05 11:51:50|5948.5|5942.5|5948.7|5942.7|5948.7|5942.7|5948.5|5942.5|0
1633434720000|2021-10-05 11:52:00|5948.9|5942.9|5950.2|5944.2|5950.2|5944.2|5948.9|5942.9|1
1633434750000|2021-10-05 11:52:30|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|0
1633434760000|2021-10-05 11:52:40|5949.7|5943.7|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|1
1633434790000|2021-10-05 11:53:10|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|1
1633434810000|2021-10-05 11:53:30|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|1
1633434820000|2021-10-05 11:53:40|5948.9|5942.9|5948.2|5942.2|5948.9|5942.9|5948.2|5942.2|1
1633434830000|2021-10-05 11:53:50|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|2
1633434840000|2021-10-05 11:54:00|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1633434850000|2021-10-05 11:54:10|5948|5942|5948.2|5942.2|5948.2|5942.2|5948|5942|0
1633434870000|2021-10-05 11:54:30|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1633434880000|2021-10-05 11:54:40|5949|5943|5948.7|5942.7|5949|5943|5948.7|5942.7|1
1633434920000|2021-10-05 11:55:20|5949|5943|5948.7|5942.7|5949|5943|5948.7|5942.7|1
1633434930000|2021-10-05 11:55:30|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1633434940000|2021-10-05 11:55:40|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|3
1633434950000|2021-10-05 11:55:50|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1633434960000|2021-10-05 11:56:00|5949.2|5943.2|5948.7|5942.7|5949.2|5943.2|5948.4|5942.4|1
1633434970000|2021-10-05 11:56:10|5949.2|5943.2|5947.2|5941.2|5949.2|5943.2|5947.2|5941.2|1
1633434990000|2021-10-05 11:56:30|5946.9|5940.9|5948.4|5942.4|5948.7|5942.7|5946.7|5940.7|4
1633435000000|2021-10-05 11:56:40|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|2
1633435010000|2021-10-05 11:56:50|5946.9|5940.9|5947.2|5941.2|5947.2|5941.2|5946.9|5940.9|4
1633435020000|2021-10-05 11:57:00|5946.9|5940.9|5947.2|5941.2|5947.2|5941.2|5946.9|5940.9|1
1633435030000|2021-10-05 11:57:10|||||||||1
1633435040000|2021-10-05 11:57:20|5947.7|5941.7|5947.9|5941.9|5947.9|5941.9|5947.7|5941.7|4
1633435050000|2021-10-05 11:57:30|5947.7|5941.7|5948.7|5942.7|5948.7|5942.7|5947.7|5941.7|1
1633435130000|2021-10-05 11:58:50|5948.2|5942.2|5949.2|5943.2|5949.2|5943.2|5948.2|5942.2|1
1633435140000|2021-10-05 11:59:00|||||||||1
1633435150000|2021-10-05 11:59:10|5949.9|5943.9|5952.2|5946.2|5952.2|5946.2|5949.9|5943.9|11
1633435180000|2021-10-05 11:59:40|||||||||1
1633435190000|2021-10-05 11:59:50|5953.7|5947.7|5954.7|5948.7|5954.9|5948.9|5953.7|5947.7|52
1633435200000|2021-10-05 12:00:00|5954.2|5948.2|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|4
1633435210000|2021-10-05 12:00:10|||||||||1
1633435220000|2021-10-05 12:00:20|5955.7|5949.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|2
1633435230000|2021-10-05 12:00:30|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|12
1633435240000|2021-10-05 12:00:40|5954.5|5948.5|5955.2|5949.2|5955.7|5949.7|5954.5|5948.5|9
1633435250000|2021-10-05 12:00:50|5955.7|5949.7|5954.9|5948.9|5955.7|5949.7|5954.2|5948.2|12
1633435260000|2021-10-05 12:01:00|5955.7|5949.7|5955.4|5949.4|5955.7|5949.7|5954.9|5948.9|4
1633435270000|2021-10-05 12:01:10|5955.7|5949.7|5956.2|5950.2|5956.2|5950.2|5955.7|5949.7|20
1633435280000|2021-10-05 12:01:20|5956.5|5950.5|5956.2|5950.2|5956.9|5950.9|5956.2|5950.2|2
1633435290000|2021-10-05 12:01:30|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1633435310000|2021-10-05 12:01:50|5956.2|5950.2|5956.2|5950.2|5956.7|5950.7|5956.2|5950.2|1
1633435320000|2021-10-05 12:02:00|||||||||5
1633435330000|2021-10-05 12:02:10|5956.9|5950.9|5957.7|5951.7|5957.7|5951.7|5956.7|5950.7|21
1633435340000|2021-10-05 12:02:20|5956.9|5950.9|5957.2|5951.2|5957.7|5951.7|5956.9|5950.9|1
1633435350000|2021-10-05 12:02:30|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.2|5948.2|3
1633435360000|2021-10-05 12:02:40|||||||||1
1633435370000|2021-10-05 12:02:50|5953.9|5947.9|5952.2|5946.2|5953.9|5947.9|5952.2|5946.2|3
1633435380000|2021-10-05 12:03:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5
1633435400000|2021-10-05 12:03:20|5954.9|5948.9|5953.7|5947.7|5954.9|5948.9|5953.7|5947.7|2
1633435420000|2021-10-05 12:03:40|5953.9|5947.9|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|2
1633435430000|2021-10-05 12:03:50|5954.7|5948.7|5953.6|5947.6|5954.7|5948.7|5953.6|5947.6|11
1633435440000|2021-10-05 12:04:00|5955.6|5949.6|5955.4|5949.4|5955.9|5949.9|5954.4|5948.4|12
1633435450000|2021-10-05 12:04:10|5955.1|5949.1|5955.4|5949.4|5955.4|5949.4|5955.1|5949.1|62
1633435460000|2021-10-05 12:04:20|5955.7|5949.7|5955.4|5949.4|5955.9|5949.9|5955.1|5949.1|0
1633435470000|2021-10-05 12:04:30|5955.7|5949.7|5955.1|5949.1|5955.7|5949.7|5955.1|5949.1|0
1633435480000|2021-10-05 12:04:40|5955.4|5949.4|5955.6|5949.6|5955.7|5949.7|5955.1|5949.1|0
1633435490000|2021-10-05 12:04:50|5956.9|5950.9|5956.3|5950.3|5956.9|5950.9|5955.4|5949.4|8
1633435500000|2021-10-05 12:05:00|5956.1|5950.1|5955.8|5949.8|5956.1|5950.1|5955.8|5949.8|0
1633435510000|2021-10-05 12:05:10|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1633435530000|2021-10-05 12:05:30|5955.3|5949.3|5954.6|5948.6|5955.3|5949.3|5954.6|5948.6|1
1633435540000|2021-10-05 12:05:40|5955.6|5949.6|5954.6|5948.6|5955.6|5949.6|5954.6|5948.6|1
1633435550000|2021-10-05 12:05:50|5954.1|5948.1|5954.1|5948.1|5954.4|5948.4|5953.6|5947.6|1
1633435560000|2021-10-05 12:06:00|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1633435580000|2021-10-05 12:06:20|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1633435590000|2021-10-05 12:06:30|5953.1|5947.1|5951.6|5945.6|5953.1|5947.1|5951.6|5945.6|6
1633435600000|2021-10-05 12:06:40|5951.3|5945.3|5951.1|5945.1|5951.3|5945.3|5951.1|5945.1|0
1633435610000|2021-10-05 12:06:50|5951.3|5945.3|5951.6|5945.6|5951.6|5945.6|5951.3|5945.3|1
1633435620000|2021-10-05 12:07:00|5952.2|5946.2|5953.1|5947.1|5953.1|5947.1|5951.3|5945.3|14
1633435630000|2021-10-05 12:07:10|5952.8|5946.8|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|0
1633435640000|2021-10-05 12:07:20|5952.3|5946.3|5952.3|5946.3|5952.6|5946.6|5952|5946|0
1633435660000|2021-10-05 12:07:40|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5
1633435670000|2021-10-05 12:07:50|5954.6|5948.6|5953.6|5947.6|5954.6|5948.6|5953.6|5947.6|1
1633435690000|2021-10-05 12:08:10|5953.9|5947.9|5954.8|5948.8|5954.9|5948.9|5953.6|5947.6|5
1633435700000|2021-10-05 12:08:20|5954.6|5948.6|5955.1|5949.1|5955.4|5949.4|5954.1|5948.1|8
1633435710000|2021-10-05 12:08:30|5955.6|5949.6|5956.1|5950.1|5956.1|5950.1|5955.6|5949.6|2
1633435720000|2021-10-05 12:08:40|5955.9|5949.9|5955.6|5949.6|5955.9|5949.9|5955.1|5949.1|0
1633435730000|2021-10-05 12:08:50|5957.1|5951.1|5957.4|5951.4|5957.4|5951.4|5957.1|5951.1|7
1633435740000|2021-10-05 12:09:00|5957.1|5951.1|5958.9|5952.9|5958.9|5952.9|5957.1|5951.1|15
1633435750000|2021-10-05 12:09:10|5959.1|5953.1|5958.9|5952.9|5959.1|5953.1|5958.9|5952.9|3
1633435780000|2021-10-05 12:09:40|5959.4|5953.4|5959|5953|5959.4|5953.4|5959|5953|47
1633435790000|2021-10-05 12:09:50|5958.7|5952.7|5959|5953|5959|5953|5958.7|5952.7|1
1633435800000|2021-10-05 12:10:00|5959.2|5953.2|5960|5954|5960|5954|5959.2|5953.2|2
1633435810000|2021-10-05 12:10:10|5961.5|5955.5|5962|5956|5962|5956|5961.5|5955.5|3
1633435840000|2021-10-05 12:10:40|5961.7|5955.7|5958.9|5952.9|5961.7|5955.7|5958.7|5952.7|13
1633435850000|2021-10-05 12:10:50|5958.7|5952.7|5955.7|5949.7|5958.7|5952.7|5955.7|5949.7|32
1633435860000|2021-10-05 12:11:00|5957.2|5951.2|5957.7|5951.7|5958|5952|5957.2|5951.2|4
1633435870000|2021-10-05 12:11:10|5958.2|5952.2|5958.7|5952.7|5958.7|5952.7|5957.7|5951.7|4
1633435880000|2021-10-05 12:11:20|5959.2|5953.2|5958.7|5952.7|5959.2|5953.2|5958.7|5952.7|10
1633435890000|2021-10-05 12:11:30|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|5957.5|5951.5|3
1633435900000|2021-10-05 12:11:40|5958.3|5952.3|5958.7|5952.7|5959.2|5953.2|5958.3|5952.3|6
1633435910000|2021-10-05 12:11:50|5957.7|5951.7|5958.7|5952.7|5958.7|5952.7|5957.7|5951.7|2
1633435930000|2021-10-05 12:12:10|5959|5953|5958.7|5952.7|5959.2|5953.2|5958.7|5952.7|0
1633435940000|2021-10-05 12:12:20|5958.5|5952.5|5958.7|5952.7|5959.2|5953.2|5958.5|5952.5|0
1633435950000|2021-10-05 12:12:30|5959|5953|5958.7|5952.7|5959.2|5953.2|5958.7|5952.7|1
1633435960000|2021-10-05 12:12:40|5958.4|5952.4|5957.7|5951.7|5958.4|5952.4|5957.7|5951.7|0
1633435980000|2021-10-05 12:13:00|||||||||1
1633435990000|2021-10-05 12:13:10|5958.2|5952.2|5958.7|5952.7|5958.7|5952.7|5958.2|5952.2|2
1633436010000|2021-10-05 12:13:30|5957.7|5951.7|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|2
1633436020000|2021-10-05 12:13:40|5958.5|5952.5|5958.7|5952.7|5958.7|5952.7|5958.5|5952.5|1
1633436030000|2021-10-05 12:13:50|5957.7|5951.7|5957.2|5951.2|5957.7|5951.7|5957.2|5951.2|12
1633436040000|2021-10-05 12:14:00|5956.7|5950.7|5957.7|5951.7|5957.7|5951.7|5956.7|5950.7|3
1633436060000|2021-10-05 12:14:20|5957.9|5951.9|5959.2|5953.2|5959.7|5953.7|5957.9|5951.9|22
1633436070000|2021-10-05 12:14:30|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|0
1633436080000|2021-10-05 12:14:40|5960|5954|5960|5954|5960|5954|5960|5954|1
1633436090000|2021-10-05 12:14:50|5959.7|5953.7|5959.2|5953.2|5959.7|5953.7|5958.9|5952.9|1
1633436100000|2021-10-05 12:15:00|5959.4|5953.4|5959.2|5953.2|5959.4|5953.4|5959.2|5953.2|0
1633436110000|2021-10-05 12:15:10|5959.7|5953.7|5959.4|5953.4|5959.7|5953.7|5958.9|5952.9|9
1633436120000|2021-10-05 12:15:20|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|0
1633436130000|2021-10-05 12:15:30|||||||||4
1633436150000|2021-10-05 12:15:50|||||||||2
1633436170000|2021-10-05 12:16:10|||||||||1
1633436190000|2021-10-05 12:16:30|||||||||3
1633436200000|2021-10-05 12:16:40|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|2
1633436210000|2021-10-05 12:16:50|5958.6|5952.6|5958.8|5952.8|5959.1|5953.1|5958.3|5952.3|5
1633436220000|2021-10-05 12:17:00|5959.1|5953.1|5959.1|5953.1|5959.4|5953.4|5958.5|5952.5|7
1633436230000|2021-10-05 12:17:10|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|0
1633436240000|2021-10-05 12:17:20|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5958.8|5952.8|3
1633436250000|2021-10-05 12:17:30|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|1
1633436270000|2021-10-05 12:17:50|5958.3|5952.3|5959.4|5953.4|5959.4|5953.4|5958.3|5952.3|1
1633436280000|2021-10-05 12:18:00|5958.3|5952.3|5959.1|5953.1|5959.1|5953.1|5958.3|5952.3|2
1633436290000|2021-10-05 12:18:10|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|5959.1|5953.1|1
1633436300000|2021-10-05 12:18:20|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|1
1633436340000|2021-10-05 12:19:00|5959.1|5953.1|5959.6|5953.6|5959.6|5953.6|5959.1|5953.1|0
1633436350000|2021-10-05 12:19:10|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|0
1633436360000|2021-10-05 12:19:20|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5
1633436370000|2021-10-05 12:19:30|5960.5|5954.5|5963.9|5957.9|5963.9|5957.9|5960.5|5954.5|41
1633436380000|2021-10-05 12:19:40|5963.5|5957.5|5963.4|5957.4|5963.5|5957.5|5963.4|5957.4|11
1633436400000|2021-10-05 12:20:00|5962.8|5956.8|5961.6|5955.6|5962.8|5956.8|5961.3|5955.3|4
1633436410000|2021-10-05 12:20:10|5962.1|5956.1|5962.1|5956.1|5962.3|5956.3|5960.6|5954.6|3
1633436420000|2021-10-05 12:20:20|5962.4|5956.4|5962.6|5956.6|5962.6|5956.6|5962.3|5956.3|0
1633436430000|2021-10-05 12:20:30|5962.3|5956.3|5962.9|5956.9|5962.9|5956.9|5962.3|5956.3|3
1633436440000|2021-10-05 12:20:40|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.1|5956.1|0
1633436450000|2021-10-05 12:20:50|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|0
1633436460000|2021-10-05 12:21:00|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|4
1633436470000|2021-10-05 12:21:10|5964.4|5958.4|5964.4|5958.4|5964.4|5958.4|5964.4|5958.4|2
1633436480000|2021-10-05 12:21:20|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|1
1633436490000|2021-10-05 12:21:30|5963.4|5957.4|5963.4|5957.4|5963.4|5957.4|5963.4|5957.4|1
1633436500000|2021-10-05 12:21:40|5963.7|5957.7|5959.6|5953.6|5964.1|5958.1|5959.6|5953.6|9
1633436520000|2021-10-05 12:22:00|||||||||1
1633436530000|2021-10-05 12:22:10|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|0
1633436540000|2021-10-05 12:22:20|5958.8|5952.8|5959.3|5953.3|5959.3|5953.3|5958.8|5952.8|12
1633436550000|2021-10-05 12:22:30|5959.6|5953.6|5959.3|5953.3|5959.6|5953.6|5959.3|5953.3|0
1633436570000|2021-10-05 12:22:50|5962.1|5956.1|5961.1|5955.1|5962.1|5956.1|5961.1|5955.1|7
1633436590000|2021-10-05 12:23:10|5960.6|5954.6|5960.8|5954.8|5960.8|5954.8|5960.6|5954.6|1
1633436600000|2021-10-05 12:23:20|5960.6|5954.6|5960.8|5954.8|5960.8|5954.8|5960.6|5954.6|1
1633436610000|2021-10-05 12:23:30|5961.3|5955.3|5961.6|5955.6|5961.6|5955.6|5961.3|5955.3|1
1633436640000|2021-10-05 12:24:00|5961.3|5955.3|5961.1|5955.1|5961.3|5955.3|5961.1|5955.1|0
1633436650000|2021-10-05 12:24:10|5961.6|5955.6|5961.3|5955.3|5961.6|5955.6|5961.3|5955.3|0
1633436670000|2021-10-05 12:24:30|5961.1|5955.1|5960.6|5954.6|5961.1|5955.1|5960.6|5954.6|0
1633436680000|2021-10-05 12:24:40|5961.1|5955.1|5959.3|5953.3|5961.1|5955.1|5959.3|5953.3|4
1633436690000|2021-10-05 12:24:50|5959.6|5953.6|5959.3|5953.3|5959.6|5953.6|5959.3|5953.3|0
1633436710000|2021-10-05 12:25:10|5959.6|5953.6|5956.3|5950.3|5959.6|5953.6|5956.3|5950.3|28
1633436720000|2021-10-05 12:25:20|||||||||2
1633436740000|2021-10-05 12:25:40|5957.6|5951.6|5959.6|5953.6|5959.6|5953.6|5957.6|5951.6|3
1633436750000|2021-10-05 12:25:50|5959.9|5953.9|5959.6|5953.6|5959.9|5953.9|5959.6|5953.6|1
1633436760000|2021-10-05 12:26:00|5960.1|5954.1|5960.6|5954.6|5960.6|5954.6|5960.1|5954.1|3
1633436770000|2021-10-05 12:26:10|5960.9|5954.9|5960.6|5954.6|5960.9|5954.9|5960.6|5954.6|1
1633436780000|2021-10-05 12:26:20|5960|5954|5958.6|5952.6|5960|5954|5958.6|5952.6|5
1633436790000|2021-10-05 12:26:30|5958.3|5952.3|5957.8|5951.8|5958.3|5952.3|5957.8|5951.8|1
1633436800000|2021-10-05 12:26:40|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|14
1633436810000|2021-10-05 12:26:50|5956.9|5950.9|5957.3|5951.3|5957.3|5951.3|5956.9|5950.9|1
1633436820000|2021-10-05 12:27:00|5957.6|5951.6|5957.6|5951.6|5958.1|5952.1|5957.6|5951.6|0
1633436840000|2021-10-05 12:27:20|5958.1|5952.1|5957.8|5951.8|5958.1|5952.1|5957.8|5951.8|0
1633436850000|2021-10-05 12:27:30|5958.4|5952.4|5957.1|5951.1|5958.4|5952.4|5957.1|5951.1|0
1633436860000|2021-10-05 12:27:40|5957.9|5951.9|5957.6|5951.6|5957.9|5951.9|5957.6|5951.6|1
1633436870000|2021-10-05 12:27:50|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|0
1633436880000|2021-10-05 12:28:00|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1633436890000|2021-10-05 12:28:10|5958.9|5952.9|5960.1|5954.1|5960.1|5954.1|5958.9|5952.9|1
1633436900000|2021-10-05 12:28:20|5960.6|5954.6|5958.4|5952.4|5960.6|5954.6|5958.4|5952.4|7
1633436940000|2021-10-05 12:29:00|5958.1|5952.1|5954.7|5948.7|5958.1|5952.1|5954.7|5948.7|3
1633436950000|2021-10-05 12:29:10|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5953.9|5947.9|11
1633436960000|2021-10-05 12:29:20|5954.1|5948.1|5951.6|5945.6|5954.1|5948.1|5951.3|5945.3|7
1633436970000|2021-10-05 12:29:30|5951.9|5945.9|5952.9|5946.9|5952.9|5946.9|5951.9|5945.9|0
1633436990000|2021-10-05 12:29:50|5953.1|5947.1|5953.6|5947.6|5953.6|5947.6|5953.1|5947.1|3
1633437000000|2021-10-05 12:30:00|5953.4|5947.4|5953.1|5947.1|5953.4|5947.4|5952.6|5946.6|1
1633437010000|2021-10-05 12:30:10|5955.6|5949.6|5954.9|5948.9|5955.6|5949.6|5954.6|5948.6|74
1633437020000|2021-10-05 12:30:20|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1633437030000|2021-10-05 12:30:30|5953.6|5947.6|5954.7|5948.7|5954.7|5948.7|5953.6|5947.6|2
1633437040000|2021-10-05 12:30:40|5954.9|5948.9|5954.9|5948.9|5955.7|5949.7|5954.9|5948.9|2
1633437060000|2021-10-05 12:31:00|5954.6|5948.6|5954.6|5948.6|5954.9|5948.9|5954.6|5948.6|83
1633437070000|2021-10-05 12:31:10|5959.9|5953.9|5959.1|5953.1|5961.1|5955.1|5959.1|5953.1|3
1633437080000|2021-10-05 12:31:20|5958.4|5952.4|5958.2|5952.2|5958.4|5952.4|5958.2|5952.2|6
1633437090000|2021-10-05 12:31:30|5958.7|5952.7|5958.9|5952.9|5958.9|5952.9|5957.9|5951.9|2
1633437100000|2021-10-05 12:31:40|5959.1|5953.1|5959.6|5953.6|5960.1|5954.1|5959.1|5953.1|0
1633437120000|2021-10-05 12:32:00|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5958.5|5952.5|1
1633437130000|2021-10-05 12:32:10|5958.9|5952.9|5957.4|5951.4|5958.9|5952.9|5957.1|5951.1|79
1633437140000|2021-10-05 12:32:20|5958.1|5952.1|5957.4|5951.4|5958.1|5952.1|5957.4|5951.4|1
1633437150000|2021-10-05 12:32:30|5958.4|5952.4|5959.2|5953.2|5959.4|5953.4|5958.4|5952.4|18
1633437160000|2021-10-05 12:32:40|5958.6|5952.6|5958.4|5952.4|5959.4|5953.4|5958.4|5952.4|0
1633437180000|2021-10-05 12:33:00|5958.9|5952.9|5959.4|5953.4|5959.4|5953.4|5958.9|5952.9|1
1633437190000|2021-10-05 12:33:10|5959.6|5953.6|5959.4|5953.4|5959.9|5953.9|5959.4|5953.4|1
1633437210000|2021-10-05 12:33:30|5959.6|5953.6|5959.4|5953.4|5959.6|5953.6|5959.4|5953.4|0
1633437220000|2021-10-05 12:33:40|5959.1|5953.1|5957.4|5951.4|5959.1|5953.1|5957.4|5951.4|7
1633437230000|2021-10-05 12:33:50|5957.6|5951.6|5958.4|5952.4|5958.4|5952.4|5957.6|5951.6|0
1633437240000|2021-10-05 12:34:00|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|0
1633437250000|2021-10-05 12:34:10|5958.1|5952.1|5957.9|5951.9|5958.1|5952.1|5957.9|5951.9|1
1633437290000|2021-10-05 12:34:50|5958.2|5952.2|5958.4|5952.4|5958.4|5952.4|5958.2|5952.2|0
1633437300000|2021-10-05 12:35:00|5958.6|5952.6|5960.1|5954.1|5960.1|5954.1|5958.6|5952.6|1
1633437310000|2021-10-05 12:35:10|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|2
1633437320000|2021-10-05 12:35:20|5959.9|5953.9|5960.1|5954.1|5960.1|5954.1|5959.9|5953.9|0
1633437330000|2021-10-05 12:35:30|5961.9|5955.9|5962.1|5956.1|5962.1|5956.1|5961.9|5955.9|9
1633437340000|2021-10-05 12:35:40|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|2
1633437350000|2021-10-05 12:35:50|5960.9|5954.9|5959.6|5953.6|5960.9|5954.9|5959.6|5953.6|4
1633437370000|2021-10-05 12:36:10|5959.9|5953.9|5960.8|5954.8|5960.8|5954.8|5959.6|5953.6|1
1633437380000|2021-10-05 12:36:20|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1633437390000|2021-10-05 12:36:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|2
1633437400000|2021-10-05 12:36:40|||||||||1
1633437410000|2021-10-05 12:36:50|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|0
1633437430000|2021-10-05 12:37:10|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|20
1633437440000|2021-10-05 12:37:20|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5964.1|5958.1|9
1633437450000|2021-10-05 12:37:30|5963.5|5957.5|5963.6|5957.6|5964.1|5958.1|5963.3|5957.3|3
1633437460000|2021-10-05 12:37:40|5963.9|5957.9|5964.6|5958.6|5964.6|5958.6|5963.9|5957.9|2
1633437470000|2021-10-05 12:37:50|||||||||3
1633437480000|2021-10-05 12:38:00|5964.9|5958.9|5965.1|5959.1|5965.1|5959.1|5964.9|5958.9|6
1633437500000|2021-10-05 12:38:20|5964.6|5958.6|5962.6|5956.6|5964.6|5958.6|5962.6|5956.6|10
1633437510000|2021-10-05 12:38:30|5961.6|5955.6|5962.6|5956.6|5962.6|5956.6|5961.6|5955.6|2
1633437520000|2021-10-05 12:38:40|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5
1633437530000|2021-10-05 12:38:50|5960.6|5954.6|5960.1|5954.1|5960.6|5954.6|5960.1|5954.1|5
1633437540000|2021-10-05 12:39:00|5960.4|5954.4|5960.1|5954.1|5960.6|5954.6|5960.1|5954.1|5
1633437550000|2021-10-05 12:39:10|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|13
1633437560000|2021-10-05 12:39:20|5960.1|5954.1|5960.4|5954.4|5960.4|5954.4|5960.1|5954.1|5
1633437590000|2021-10-05 12:39:50|5960.7|5954.7|5961.1|5955.1|5961.1|5955.1|5960.7|5954.7|4
1633437600000|2021-10-05 12:40:00|||||||||3
1633437610000|2021-10-05 12:40:10|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|1
1633437620000|2021-10-05 12:40:20|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1633437630000|2021-10-05 12:40:30|||||||||9
1633437640000|2021-10-05 12:40:40|5960.8|5954.8|5960.6|5954.6|5960.8|5954.8|5959.3|5953.3|12
1633437650000|2021-10-05 12:40:50|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|3
1633437660000|2021-10-05 12:41:00|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|1
1633437680000|2021-10-05 12:41:20|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|0
1633437690000|2021-10-05 12:41:30|5959.7|5953.7|5958.1|5952.1|5960.6|5954.6|5957.6|5951.6|1
1633437700000|2021-10-05 12:41:40|5964.1|5958.1|5965.1|5959.1|5965.1|5959.1|5964.1|5958.1|5
1633437710000|2021-10-05 12:41:50|5965.3|5959.3|5964.1|5958.1|5965.3|5959.3|5963.1|5957.1|28
1633437730000|2021-10-05 12:42:10|5963.8|5957.8|5964.1|5958.1|5964.1|5958.1|5963.1|5957.1|6
1633437750000|2021-10-05 12:42:30|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|4
1633437760000|2021-10-05 12:42:40|||||||||1
1633437770000|2021-10-05 12:42:50|||||||||2
1633437780000|2021-10-05 12:43:00|5965.3|5959.3|5965.1|5959.1|5965.3|5959.3|5965.1|5959.1|4
1633437790000|2021-10-05 12:43:10|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|3
1633437820000|2021-10-05 12:43:40|5964.3|5958.3|5963.8|5957.8|5964.3|5958.3|5963.6|5957.6|1
1633437830000|2021-10-05 12:43:50|5964.1|5958.1|5964.3|5958.3|5964.3|5958.3|5964.1|5958.1|0
1633437840000|2021-10-05 12:44:00|5963.5|5957.5|5964.1|5958.1|5964.6|5958.6|5963.5|5957.5|5
1633437850000|2021-10-05 12:44:10|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|4
1633437860000|2021-10-05 12:44:20|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|0
1633437870000|2021-10-05 12:44:30|||||||||1
1633437880000|2021-10-05 12:44:40|||||||||12
1633437890000|2021-10-05 12:44:50|5963.3|5957.3|5961.8|5955.8|5963.3|5957.3|5961.8|5955.8|19
1633440600000|2021-10-05 13:30:00|5958.6|5952.6|5948.4|5942.4|5958.6|5952.6|5947.6|5941.6|172
1633440610000|2021-10-05 13:30:10|5947.9|5941.9|5952.6|5946.6|5958.4|5952.4|5947.1|5941.1|71
1633440620000|2021-10-05 13:30:20|5952.4|5946.4|5948.9|5942.9|5954.4|5948.4|5948.1|5942.1|39
1633440630000|2021-10-05 13:30:30|5949.2|5943.2|5951.9|5945.9|5954.1|5948.1|5949.2|5943.2|66
1633440640000|2021-10-05 13:30:40|5950.9|5944.9|5958.2|5952.2|5958.9|5952.9|5950.4|5944.4|34
1633440650000|2021-10-05 13:30:50|5957.9|5951.9|5958.9|5952.9|5958.9|5952.9|5956.2|5950.2|30
1633440660000|2021-10-05 13:31:00|5958.7|5952.7|5956.4|5950.4|5959.7|5953.7|5955.7|5949.7|37
1633440670000|2021-10-05 13:31:10|5954.9|5948.9|5955.2|5949.2|5955.9|5949.9|5952.4|5946.4|49
1633440680000|2021-10-05 13:31:20|5955.4|5949.4|5956.2|5950.2|5957.4|5951.4|5954.4|5948.4|19
1633440690000|2021-10-05 13:31:30|5956.4|5950.4|5957.4|5951.4|5957.4|5951.4|5954.4|5948.4|19
1633440700000|2021-10-05 13:31:40|5960.2|5954.2|5973.4|5967.4|5974.4|5968.4|5959.2|5953.2|80
1633440710000|2021-10-05 13:31:50|5973.6|5967.6|5976.6|5970.6|5976.9|5970.9|5972.8|5966.8|26
1633440720000|2021-10-05 13:32:00|5976.3|5970.3|5971.4|5965.4|5976.6|5970.6|5970.9|5964.9|80
1633440730000|2021-10-05 13:32:10|5971.6|5965.6|5976.6|5970.6|5977.1|5971.1|5971.3|5965.3|17
1633440740000|2021-10-05 13:32:20|5976.3|5970.3|5975.9|5969.9|5976.3|5970.3|5973.6|5967.6|17
1633440750000|2021-10-05 13:32:30|5975.6|5969.6|5976.6|5970.6|5976.6|5970.6|5975.6|5969.6|14
1633440760000|2021-10-05 13:32:40|5976.9|5970.9|5974.5|5968.5|5981.4|5975.4|5974.4|5968.4|58
1633440770000|2021-10-05 13:32:50|5975.4|5969.4|5979.9|5973.9|5979.9|5973.9|5975.4|5969.4|29
1633440780000|2021-10-05 13:33:00|5980.9|5974.9|5983.4|5977.4|5983.4|5977.4|5979.9|5973.9|33
1633440790000|2021-10-05 13:33:10|5984.2|5978.2|5993.4|5987.4|5994.6|5988.6|5984.2|5978.2|67
1633440800000|2021-10-05 13:33:20|5993.7|5987.7|5994.2|5988.2|5994.2|5988.2|5993.4|5987.4|19
1633440810000|2021-10-05 13:33:30|5994.7|5988.7|5991.9|5985.9|5994.7|5988.7|5991.2|5985.2|38
1633440820000|2021-10-05 13:33:40|5993.2|5987.2|5991.7|5985.7|5993.2|5987.2|5990.2|5984.2|19
1633440830000|2021-10-05 13:33:50|5992.2|5986.2|5992.6|5986.6|5994.9|5988.9|5991.4|5985.4|48
1633440840000|2021-10-05 13:34:00|5992.9|5986.9|5992.6|5986.6|5993.1|5987.1|5991.5|5985.5|19
1633440850000|2021-10-05 13:34:10|5992.9|5986.9|5987.1|5981.1|5993.1|5987.1|5986.9|5980.9|52
1633440860000|2021-10-05 13:34:20|5986.6|5980.6|5987.5|5981.5|5988.1|5982.1|5986.1|5980.1|27
1633440870000|2021-10-05 13:34:30|5988|5982|5990|5984|5991|5985|5987.4|5981.4|9
1633440880000|2021-10-05 13:34:40|5989.5|5983.5|5985|5979|5989.5|5983.5|5984.5|5978.5|17
1633440890000|2021-10-05 13:34:50|5984.7|5978.7|5986|5980|5987|5981|5983|5977|30
1633440900000|2021-10-05 13:35:00|5986.3|5980.3|5985.2|5979.2|5987.9|5981.9|5984.9|5978.9|63
1633440910000|2021-10-05 13:35:10|5985.4|5979.4|5983.4|5977.4|5985.9|5979.9|5983.1|5977.1|16
1633440920000|2021-10-05 13:35:20|5982.9|5976.9|5981.2|5975.2|5982.9|5976.9|5980.9|5974.9|8
1633440930000|2021-10-05 13:35:30|5980.9|5974.9|5982.9|5976.9|5982.9|5976.9|5980.9|5974.9|17
1633440940000|2021-10-05 13:35:40|5983.5|5977.5|5980.6|5974.6|5983.9|5977.9|5980.4|5974.4|32
1633440950000|2021-10-05 13:35:50|5980.4|5974.4|5979.4|5973.4|5981.4|5975.4|5979.4|5973.4|76
1633440960000|2021-10-05 13:36:00|5977.9|5971.9|5979.9|5973.9|5980.9|5974.9|5977.9|5971.9|23
1633440970000|2021-10-05 13:36:10|5978.4|5972.4|5977.4|5971.4|5979.9|5973.9|5977.4|5971.4|9
1633440980000|2021-10-05 13:36:20|5978.4|5972.4|5977.4|5971.4|5978.4|5972.4|5976.6|5970.6|17
1633440990000|2021-10-05 13:36:30|5976.9|5970.9|5975.4|5969.4|5976.9|5970.9|5974.9|5968.9|12
1633441000000|2021-10-05 13:36:40|5975.7|5969.7|5974.9|5968.9|5976.4|5970.4|5974.9|5968.9|6
1633441010000|2021-10-05 13:36:50|5973.9|5967.9|5974.4|5968.4|5974.9|5968.9|5970.4|5964.4|41
1633441020000|2021-10-05 13:37:00|5975.4|5969.4|5974.2|5968.2|5975.9|5969.9|5972.4|5966.4|77
1633441030000|2021-10-05 13:37:10|5974.4|5968.4|5974|5968|5975|5969|5972|5966|33
1633441040000|2021-10-05 13:37:20|5973.2|5967.2|5973|5967|5975|5969|5973|5967|27
1633441050000|2021-10-05 13:37:30|5974.5|5968.5|5974.2|5968.2|5974.5|5968.5|5973|5967|16
1633441060000|2021-10-05 13:37:40|5974.7|5968.7|5972.9|5966.9|5975|5969|5972|5966|65
1633441070000|2021-10-05 13:37:50|5972.2|5966.2|5971.7|5965.7|5973.4|5967.4|5971.2|5965.2|52
1633441080000|2021-10-05 13:38:00|5971.3|5965.3|5968.9|5962.9|5971.3|5965.3|5967.7|5961.7|33
1633441090000|2021-10-05 13:38:10|5969.1|5963.1|5969.7|5963.7|5970.9|5964.9|5968.9|5962.9|7
1633441100000|2021-10-05 13:38:20|5969.9|5963.9|5972.4|5966.4|5972.4|5966.4|5969.7|5963.7|11
1633441110000|2021-10-05 13:38:30|5972.1|5966.1|5974|5968|5974|5968|5971.4|5965.4|7
1633441120000|2021-10-05 13:38:40|5974.2|5968.2|5970.4|5964.4|5974.2|5968.2|5969.4|5963.4|8
1633441130000|2021-10-05 13:38:50|5969.9|5963.9|5970.2|5964.2|5973.2|5967.2|5969.9|5963.9|5
1633441140000|2021-10-05 13:39:00|5969.7|5963.7|5971.9|5965.9|5973.2|5967.2|5969.7|5963.7|7
1633441150000|2021-10-05 13:39:10|5972.2|5966.2|5973.7|5967.7|5975|5969|5972.2|5966.2|6
1633441160000|2021-10-05 13:39:20|5973.3|5967.3|5974.7|5968.7|5975.7|5969.7|5972.7|5966.7|13
1633441170000|2021-10-05 13:39:30|5975.2|5969.2|5975|5969|5975.7|5969.7|5975|5969|57
1633441180000|2021-10-05 13:39:40|5975.5|5969.5|5977|5971|5979.2|5973.2|5975.2|5969.2|15
1633441190000|2021-10-05 13:39:50|5977.5|5971.5|5977.9|5971.9|5979.2|5973.2|5977.2|5971.2|19
1633441200000|2021-10-05 13:40:00|5979.2|5973.2|5983|5977|5983|5977|5979.2|5973.2|20
1633441210000|2021-10-05 13:40:10|5982.8|5976.8|5983.8|5977.8|5985.3|5979.3|5981.8|5975.8|12
1633441220000|2021-10-05 13:40:20|5982.8|5976.8|5982.5|5976.5|5982.8|5976.8|5979.3|5973.3|18
1633441230000|2021-10-05 13:40:30|5982.2|5976.2|5982.8|5976.8|5983.8|5977.8|5982|5976|5
1633441240000|2021-10-05 13:40:40|5983.3|5977.3|5983.5|5977.5|5984|5978|5983|5977|6
1633441250000|2021-10-05 13:40:50|5983.8|5977.8|5983.5|5977.5|5984|5978|5983|5977|14
1633441260000|2021-10-05 13:41:00|5983.2|5977.2|5984.8|5978.8|5985.5|5979.5|5983.2|5977.2|21
1633441270000|2021-10-05 13:41:10|5985.5|5979.5|5984.5|5978.5|5985.5|5979.5|5983.7|5977.7|27
1633441280000|2021-10-05 13:41:20|5983.5|5977.5|5986.4|5980.4|5987.5|5981.5|5983.5|5977.5|37
1633441290000|2021-10-05 13:41:30|5985.1|5979.1|5985.1|5979.1|5987.8|5981.8|5984.8|5978.8|23
1633441300000|2021-10-05 13:41:40|5985.6|5979.6|5984.6|5978.6|5986.8|5980.8|5984.6|5978.6|26
1633441310000|2021-10-05 13:41:50|5984.8|5978.8|5990.3|5984.3|5991.5|5985.5|5984.8|5978.8|34
1633441320000|2021-10-05 13:42:00|5990.8|5984.8|5991.6|5985.6|5992.8|5986.8|5990.3|5984.3|35
1633441330000|2021-10-05 13:42:10|5991.8|5985.8|5993.3|5987.3|5993.5|5987.5|5991.3|5985.3|13
1633441340000|2021-10-05 13:42:20|5994|5988|5995.3|5989.3|5995.3|5989.3|5993.3|5987.3|22
1633441350000|2021-10-05 13:42:30|5997.1|5991.1|6000.6|5994.6|6003.1|5997.1|5997.1|5991.1|29
1633441360000|2021-10-05 13:42:40|6000.1|5994.1|5997.6|5991.6|6000.1|5994.1|5995.1|5989.1|18
1633441370000|2021-10-05 13:42:50|5996.1|5990.1|6001.8|5995.8|6002.8|5996.8|5996.1|5990.1|25
1633441380000|2021-10-05 13:43:00|6002|5996|6004.5|5998.5|6005.5|5999.5|6001.7|5995.7|41
1633441390000|2021-10-05 13:43:10|6004.7|5998.7|6006.8|6000.8|6007.5|6001.5|6004.5|5998.5|37
1633441400000|2021-10-05 13:43:20|6006.7|6000.7|6013.3|6007.3|6013.3|6007.3|6006.7|6000.7|84
1633441410000|2021-10-05 13:43:30|6014.5|6008.5|6016.8|6010.8|6023|6017|6014.5|6008.5|75
1633441420000|2021-10-05 13:43:40|6016.5|6010.5|6019.8|6013.8|6020.3|6014.3|6015.5|6009.5|35
1633441430000|2021-10-05 13:43:50|6019.3|6013.3|6012|6006|6020.3|6014.3|6010.3|6004.3|69
1633441440000|2021-10-05 13:44:00|6012.3|6006.3|6023.5|6017.5|6023.5|6017.5|6011.5|6005.5|29
1633441450000|2021-10-05 13:44:10|6025.1|6019.1|6032.5|6026.5|6033|6027|6025.1|6019.1|53
1633441460000|2021-10-05 13:44:20|6032|6026|6031|6025|6032.5|6026.5|6028.5|6022.5|49
1633441470000|2021-10-05 13:44:30|6032|6026|6026|6020|6032|6026|6026|6020|33
1633441480000|2021-10-05 13:44:40|6026.2|6020.2|6025|6019|6027.5|6021.5|6024.8|6018.8|31
1633441490000|2021-10-05 13:44:50|6025.5|6019.5|6027.1|6021.1|6027.6|6021.6|6024.6|6018.6|51
1633441500000|2021-10-05 13:45:00|6026.9|6020.9|6029.6|6023.6|6030.1|6024.1|6026.9|6020.9|42
1633441510000|2021-10-05 13:45:10|6029.9|6023.9|6029.6|6023.6|6033.3|6027.3|6028.8|6022.8|27
1633441520000|2021-10-05 13:45:20|6028.3|6022.3|6028|6022|6029.3|6023.3|6028|6022|20
1633441530000|2021-10-05 13:45:30|6028.3|6022.3|6029.8|6023.8|6030.3|6024.3|6028|6022|18
1633441540000|2021-10-05 13:45:40|6029.3|6023.3|6031.5|6025.5|6031.5|6025.5|6028.5|6022.5|3
1633441550000|2021-10-05 13:45:50|6032.3|6026.3|6030.5|6024.5|6032.5|6026.5|6030.5|6024.5|8
1633441560000|2021-10-05 13:46:00|6031.7|6025.7|6032.5|6026.5|6033.5|6027.5|6031.7|6025.7|56
1633441570000|2021-10-05 13:46:10|6032|6026|6032.8|6026.8|6033|6027|6029.6|6023.6|28
1633441580000|2021-10-05 13:46:20|6033|6027|6032|6026|6033|6027|6031|6025|14
1633441590000|2021-10-05 13:46:30|6031|6025|6031|6025|6031.5|6025.5|6029|6023|24
1633441600000|2021-10-05 13:46:40|6030.7|6024.7|6030.5|6024.5|6031|6025|6027.2|6021.2|29
1633441610000|2021-10-05 13:46:50|6031.1|6025.1|6031.7|6025.7|6033.5|6027.5|6031|6025|25
1633441620000|2021-10-05 13:47:00|6032|6026|6033|6027|6033|6027|6030|6024|60
1633441630000|2021-10-05 13:47:10|6032.7|6026.7|6031|6025|6033.1|6027.1|6031|6025|41
1633441640000|2021-10-05 13:47:20|6031.3|6025.3|6029|6023|6031.3|6025.3|6029|6023|43
1633441650000|2021-10-05 13:47:30|6027.7|6021.7|6030.3|6024.3|6030.3|6024.3|6027.2|6021.2|34
1633441660000|2021-10-05 13:47:40|6031.9|6025.9|6030.3|6024.3|6032.6|6026.6|6030.3|6024.3|11
1633441670000|2021-10-05 13:47:50|6029|6023|6027|6021|6030|6024|6027|6021|14
1633441680000|2021-10-05 13:48:00|6028|6022|6032.8|6026.8|6032.8|6026.8|6028|6022|16
1633441690000|2021-10-05 13:48:10|6033.5|6027.5|6034.5|6028.5|6035.5|6029.5|6033.5|6027.5|32
1633441700000|2021-10-05 13:48:20|6034.8|6028.8|6034.5|6028.5|6035|6029|6033.5|6027.5|18
1633441710000|2021-10-05 13:48:30|6034.8|6028.8|6030.8|6024.8|6034.8|6028.8|6030.8|6024.8|39
1633441720000|2021-10-05 13:48:40|6031.3|6025.3|6032.3|6026.3|6033.1|6027.1|6031.3|6025.3|23
1633441730000|2021-10-05 13:48:50|6032.6|6026.6|6033.8|6027.8|6033.9|6027.9|6032.6|6026.6|17
1633441740000|2021-10-05 13:49:00|6033.5|6027.5|6034.8|6028.8|6035.3|6029.3|6033.5|6027.5|14
1633441750000|2021-10-05 13:49:10|6035.3|6029.3|6031.1|6025.1|6035.3|6029.3|6030.9|6024.9|21
1633441760000|2021-10-05 13:49:20|6031.4|6025.4|6032.4|6026.4|6032.9|6026.9|6031.4|6025.4|14
1633441770000|2021-10-05 13:49:30|6032.2|6026.2|6030.8|6024.8|6035.1|6029.1|6030.8|6024.8|36
1633441780000|2021-10-05 13:49:40|6031.1|6025.1|6030.6|6024.6|6031.3|6025.3|6030.6|6024.6|63
1633441790000|2021-10-05 13:49:50|6031.9|6025.9|6034.9|6028.9|6034.9|6028.9|6031.9|6025.9|10
1633441800000|2021-10-05 13:50:00|6035.1|6029.1|6035.1|6029.1|6035.9|6029.9|6033.2|6027.2|56
1633441810000|2021-10-05 13:50:10|6035.4|6029.4|6035.4|6029.4|6035.9|6029.9|6034.1|6028.1|27
1633441820000|2021-10-05 13:50:20|6035.1|6029.1|6033.9|6027.9|6035.9|6029.9|6032.1|6026.1|27
1633441830000|2021-10-05 13:50:30|6034.2|6028.2|6033.7|6027.7|6034.9|6028.9|6032.4|6026.4|29
1633441840000|2021-10-05 13:50:40|6034.2|6028.2|6036.7|6030.7|6037|6031|6030.7|6024.7|107
1633441850000|2021-10-05 13:50:50|6038.7|6032.7|6037.7|6031.7|6039.2|6033.2|6037.7|6031.7|14
1633441860000|2021-10-05 13:51:00|6037.5|6031.5|6041.2|6035.2|6041.4|6035.4|6037.5|6031.5|27
1633441870000|2021-10-05 13:51:10|6041|6035|6041|6035|6041|6035|6040.2|6034.2|24
1633441880000|2021-10-05 13:51:20|6041.5|6035.5|6038.2|6032.2|6041.5|6035.5|6038.2|6032.2|36
1633441890000|2021-10-05 13:51:30|6037.9|6031.9|6037.7|6031.7|6038.2|6032.2|6037.2|6031.2|16
1633441900000|2021-10-05 13:51:40|6038.2|6032.2|6038.9|6032.9|6039.7|6033.7|6038.2|6032.2|24
1633441910000|2021-10-05 13:51:50|6038.7|6032.7|6036.9|6030.9|6039.7|6033.7|6036.4|6030.4|33
1633441920000|2021-10-05 13:52:00|6037.2|6031.2|6040.2|6034.2|6040.7|6034.7|6037.2|6031.2|37
1633441930000|2021-10-05 13:52:10|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|24
1633441940000|2021-10-05 13:52:20|6036.7|6030.7|6037.2|6031.2|6037.2|6031.2|6036.7|6030.7|4
1633441950000|2021-10-05 13:52:30|6037.9|6031.9|6037.9|6031.9|6038.2|6032.2|6037.4|6031.4|14
1633441960000|2021-10-05 13:52:40|6037.4|6031.4|6035.6|6029.6|6038.2|6032.2|6035.6|6029.6|19
1633441970000|2021-10-05 13:52:50|6035.3|6029.3|6034.6|6028.6|6035.3|6029.3|6034.1|6028.1|9
1633441980000|2021-10-05 13:53:00|6034.4|6028.4|6036.1|6030.1|6036.1|6030.1|6033.6|6027.6|24
1633441990000|2021-10-05 13:53:10|6035.6|6029.6|6036.6|6030.6|6037.1|6031.1|6035.3|6029.3|8
1633442000000|2021-10-05 13:53:20|6036.1|6030.1|6035.6|6029.6|6036.6|6030.6|6035.4|6029.4|6
1633442010000|2021-10-05 13:53:30|6035.3|6029.3|6034.4|6028.4|6035.3|6029.3|6034.4|6028.4|22
1633442020000|2021-10-05 13:53:40|6034.9|6028.9|6034.6|6028.6|6035.1|6029.1|6034.1|6028.1|20
1633442030000|2021-10-05 13:53:50|6034.8|6028.8|6033.6|6027.6|6035.1|6029.1|6032.6|6026.6|24
1633442040000|2021-10-05 13:54:00|6033.1|6027.1|6034.1|6028.1|6035.1|6029.1|6033.1|6027.1|24
1633442050000|2021-10-05 13:54:10|6034.6|6028.6|6034.1|6028.1|6035.1|6029.1|6034.1|6028.1|7
1633442060000|2021-10-05 13:54:20|6033.4|6027.4|6034.1|6028.1|6034.1|6028.1|6033.1|6027.1|10
1633442070000|2021-10-05 13:54:30|6033.3|6027.3|6031.8|6025.8|6033.3|6027.3|6031.5|6025.5|17
1633442080000|2021-10-05 13:54:40|6033.5|6027.5|6033.8|6027.8|6033.8|6027.8|6033.5|6027.5|34
1633442090000|2021-10-05 13:54:50|6033.5|6027.5|6035.3|6029.3|6035.3|6029.3|6033|6027|254
1633442100000|2021-10-05 13:55:00|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.2|6029.2|63
1633442110000|2021-10-05 13:55:10|6035|6029|6039|6033|6039.2|6033.2|6035|6029|49
1633442120000|2021-10-05 13:55:20|6039.8|6033.8|6039.5|6033.5|6039.8|6033.8|6039.5|6033.5|11
1633442130000|2021-10-05 13:55:30|6040.3|6034.3|6041.5|6035.5|6042.3|6036.3|6040.3|6034.3|17
1633442140000|2021-10-05 13:55:40|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|4
1633442150000|2021-10-05 13:55:50|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|22
1633442160000|2021-10-05 13:56:00|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|39
1633442170000|2021-10-05 13:56:10|6044.1|6038.1|6043.8|6037.8|6044.1|6038.1|6043.3|6037.3|33
1633442180000|2021-10-05 13:56:20|6043.5|6037.5|6043.1|6037.1|6044.1|6038.1|6042.3|6036.3|8
1633442190000|2021-10-05 13:56:30|6042.8|6036.8|6042.1|6036.1|6042.8|6036.8|6040.6|6034.6|56
1633442200000|2021-10-05 13:56:40|6043.1|6037.1|6043.6|6037.6|6044.1|6038.1|6043.1|6037.1|10
1633442210000|2021-10-05 13:56:50|6043.3|6037.3|6041.1|6035.1|6043.6|6037.6|6041.1|6035.1|9
1633442220000|2021-10-05 13:57:00|6039.1|6033.1|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|5
1633442230000|2021-10-05 13:57:10|6039.4|6033.4|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|17
1633442240000|2021-10-05 13:57:20|6039.3|6033.3|6039.1|6033.1|6041.6|6035.6|6039.1|6033.1|43
1633442250000|2021-10-05 13:57:30|6039.4|6033.4|6040.1|6034.1|6040.1|6034.1|6039.1|6033.1|6
1633442260000|2021-10-05 13:57:40|6041.1|6035.1|6041.8|6035.8|6042.1|6036.1|6040.9|6034.9|61
1633442270000|2021-10-05 13:57:50|6042.1|6036.1|6041.9|6035.9|6042.1|6036.1|6041.9|6035.9|1
1633442280000|2021-10-05 13:58:00|6042.1|6036.1|6043.6|6037.6|6043.8|6037.8|6042.1|6036.1|20
1633442290000|2021-10-05 13:58:10|6043.3|6037.3|6039.5|6033.5|6044.4|6038.4|6039.5|6033.5|43
1633442300000|2021-10-05 13:58:20|6038.7|6032.7|6036|6030|6039.5|6033.5|6035.5|6029.5|23
1633442310000|2021-10-05 13:58:30|6036.3|6030.3|6037.5|6031.5|6037.5|6031.5|6035.2|6029.2|19
1633442320000|2021-10-05 13:58:40|6037.8|6031.8|6038.3|6032.3|6039|6033|6037.2|6031.2|8
1633442330000|2021-10-05 13:58:50|6038|6032|6034.5|6028.5|6038|6032|6034.5|6028.5|24
1633442340000|2021-10-05 13:59:00|6035.5|6029.5|6035|6029|6036.8|6030.8|6034.5|6028.5|30
1633442350000|2021-10-05 13:59:10|6035.3|6029.3|6034.5|6028.5|6036.5|6030.5|6034.5|6028.5|19
1633442360000|2021-10-05 13:59:20|6035|6029|6033.7|6027.7|6035.5|6029.5|6033.7|6027.7|8
1633442370000|2021-10-05 13:59:30|6034|6028|6034.7|6028.7|6038|6032|6034|6028|24
1633442380000|2021-10-05 13:59:40|6034.3|6028.3|6032|6026|6034.3|6028.3|6031.5|6025.5|17
1633442390000|2021-10-05 13:59:50|6032.3|6026.3|6033|6027|6033.5|6027.5|6032.3|6026.3|4
1633442400000|2021-10-05 14:00:00|6033.5|6027.5|6037.5|6031.5|6038.5|6032.5|6033.5|6027.5|29
1633442410000|2021-10-05 14:00:10|6037|6031|6036.7|6030.7|6037|6031|6036.2|6030.2|63
1633442420000|2021-10-05 14:00:20|6036.5|6030.5|6038.5|6032.5|6038.8|6032.8|6036.5|6030.5|20
1633442430000|2021-10-05 14:00:30|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|18
1633442440000|2021-10-05 14:00:40|6040.3|6034.3|6039.5|6033.5|6041|6035|6038.8|6032.8|44
1633442450000|2021-10-05 14:00:50|6040|6034|6038.5|6032.5|6040.5|6034.5|6038.5|6032.5|106
1633442460000|2021-10-05 14:01:00|6038.3|6032.3|6037.5|6031.5|6038.8|6032.8|6036.9|6030.9|10
1633442470000|2021-10-05 14:01:10|6036.7|6030.7|6035.8|6029.8|6036.7|6030.7|6035.5|6029.5|25
1633442480000|2021-10-05 14:01:20|6036.7|6030.7|6036.8|6030.8|6036.8|6030.8|6036.5|6030.5|3
1633442490000|2021-10-05 14:01:30|6037|6031|6037.5|6031.5|6038|6032|6036.8|6030.8|9
1633442500000|2021-10-05 14:01:40|6037.8|6031.8|6036.1|6030.1|6038|6032|6034.3|6028.3|22
1633442510000|2021-10-05 14:01:50|6036.6|6030.6|6032.1|6026.1|6037.6|6031.6|6031.8|6025.8|17
1633442520000|2021-10-05 14:02:00|6032.4|6026.4|6028.3|6022.3|6033.1|6027.1|6028.3|6022.3|67
1633442530000|2021-10-05 14:02:10|6028.6|6022.6|6030.8|6024.8|6030.8|6024.8|6028.6|6022.6|39
1633442540000|2021-10-05 14:02:20|6030.6|6024.6|6030.8|6024.8|6031.4|6025.4|6029.6|6023.6|48
1633442550000|2021-10-05 14:02:30|6031.1|6025.1|6027.3|6021.3|6031.1|6025.1|6027.3|6021.3|18
1633442560000|2021-10-05 14:02:40|6026.3|6020.3|6022|6016|6026.3|6020.3|6021.4|6015.4|42
1633442570000|2021-10-05 14:02:50|6022.5|6016.5|6023|6017|6023.3|6017.3|6022.5|6016.5|10
1633442580000|2021-10-05 14:03:00|6023.5|6017.5|6023.5|6017.5|6023.8|6017.8|6023.5|6017.5|8
1633442590000|2021-10-05 14:03:10|6023.8|6017.8|6022.5|6016.5|6025.5|6019.5|6022.5|6016.5|31
1633442600000|2021-10-05 14:03:20|6021.5|6015.5|6021|6015|6021.5|6015.5|6020|6014|13
1633442610000|2021-10-05 14:03:30|6021.5|6015.5|6016.8|6010.8|6021.7|6015.7|6016.5|6010.5|35
1633442620000|2021-10-05 14:03:40|6017.2|6011.2|6018.5|6012.5|6018.7|6012.7|6015.5|6009.5|10
1633442630000|2021-10-05 14:03:50|6019|6013|6019|6013|6020.5|6014.5|6017.3|6011.3|27
1633442640000|2021-10-05 14:04:00|6017.7|6011.7|6019|6013|6020|6014|6017.7|6011.7|10
1633442650000|2021-10-05 14:04:10|6019.5|6013.5|6020|6014|6020.5|6014.5|6019.2|6013.2|7
1633442660000|2021-10-05 14:04:20|6019.7|6013.7|6016|6010|6020|6014|6016|6010|32
1633442670000|2021-10-05 14:04:30|6015.5|6009.5|6015.5|6009.5|6016|6010|6015.5|6009.5|6
1633442680000|2021-10-05 14:04:40|6014.7|6008.7|6013|6007|6015.2|6009.2|6013|6007|25
1633442690000|2021-10-05 14:04:50|6010.7|6004.7|6011|6005|6011.8|6005.8|6008.5|6002.5|23
1633442700000|2021-10-05 14:05:00|6011.3|6005.3|6012.5|6006.5|6013|6007|6011.3|6005.3|8
1633442710000|2021-10-05 14:05:10|6011.5|6005.5|6011|6005|6011.7|6005.7|6009.2|6003.2|18
1633442720000|2021-10-05 14:05:20|6010.7|6004.7|6008.7|6002.7|6011.5|6005.5|6008.7|6002.7|13
1633442730000|2021-10-05 14:05:30|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|35
1633442740000|2021-10-05 14:05:40|||||||||49
1633442750000|2021-10-05 14:05:50|6008.7|6002.7|6008.5|6002.5|6008.7|6002.7|6008.5|6002.5|29
1633442760000|2021-10-05 14:06:00|6008.7|6002.7|6011.7|6005.7|6012|6006|6008.5|6002.5|25
1633442770000|2021-10-05 14:06:10|6011.8|6005.8|6014|6008|6014|6008|6011.8|6005.8|15
1633442780000|2021-10-05 14:06:20|6013.8|6007.8|6008.1|6002.1|6014|6008|6007.8|6001.8|18
1633442790000|2021-10-05 14:06:30|6008.3|6002.3|6010.5|6004.5|6011|6005|6008.3|6002.3|17
1633442800000|2021-10-05 14:06:40|6011|6005|6010.5|6004.5|6012.8|6006.8|6010.5|6004.5|26
1633442810000|2021-10-05 14:06:50|6010.2|6004.2|6009|6003|6010.5|6004.5|6009|6003|9
1633442820000|2021-10-05 14:07:00|6009.5|6003.5|6012|6006|6012|6006|6009.5|6003.5|12
1633442830000|2021-10-05 14:07:10|6012.5|6006.5|6010.2|6004.2|6012.8|6006.8|6010|6004|15
1633442840000|2021-10-05 14:07:20|6010|6004|6010.2|6004.2|6010.5|6004.5|6009.7|6003.7|12
1633442850000|2021-10-05 14:07:30|6010|6004|6008.7|6002.7|6010.5|6004.5|6008.7|6002.7|29
1633442860000|2021-10-05 14:07:40|6009|6003|6008.5|6002.5|6009.3|6003.3|6007.5|6001.5|11
1633442870000|2021-10-05 14:07:50|6009.5|6003.5|6009.5|6003.5|6009.8|6003.8|6009.3|6003.3|14
1633442880000|2021-10-05 14:08:00|6009.8|6003.8|6010.5|6004.5|6010.5|6004.5|6008.1|6002.1|6
1633442890000|2021-10-05 14:08:10|6009.7|6003.7|6011|6005|6011|6005|6009|6003|6
1633442900000|2021-10-05 14:08:20|6011.2|6005.2|6009.7|6003.7|6011.2|6005.2|6009.7|6003.7|16
1633442910000|2021-10-05 14:08:30|||||||||15
1633442920000|2021-10-05 14:08:40|6011|6005|6013|6007|6013.8|6007.8|6011|6005|18
1633442930000|2021-10-05 14:08:50|6013.2|6007.2|6012.9|6006.9|6013.8|6007.8|6012.2|6006.2|27
1633442940000|2021-10-05 14:09:00|6013.5|6007.5|6015|6009|6015.5|6009.5|6013.5|6007.5|49
1633442950000|2021-10-05 14:09:10|6014.8|6008.8|6015.5|6009.5|6016.5|6010.5|6014.5|6008.5|10
1633442960000|2021-10-05 14:09:20|6015.3|6009.3|6017.3|6011.3|6017.5|6011.5|6015.3|6009.3|7
1633442970000|2021-10-05 14:09:30|6017.5|6011.5|6019.5|6013.5|6019.7|6013.7|6017.5|6011.5|24
1633442980000|2021-10-05 14:09:40|6019.8|6013.8|6020.5|6014.5|6021|6015|6019.8|6013.8|14
1633442990000|2021-10-05 14:09:50|6021|6015|6022|6016|6022.3|6016.3|6020.7|6014.7|26
1633443000000|2021-10-05 14:10:00|6021.5|6015.5|6022.5|6016.5|6022.5|6016.5|6019.7|6013.7|26
1633443010000|2021-10-05 14:10:10|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6020.5|6014.5|9
1633443020000|2021-10-05 14:10:20|6021.8|6015.8|6018.5|6012.5|6022|6016|6018.2|6012.2|13
1633443030000|2021-10-05 14:10:30|6020|6014|6020|6014|6020|6014|6019.5|6013.5|4
1633443040000|2021-10-05 14:10:40|6022|6016|6016|6010|6022|6016|6016|6010|15
1633443050000|2021-10-05 14:10:50|6016.5|6010.5|6018.5|6012.5|6019.2|6013.2|6016.5|6010.5|5
1633443060000|2021-10-05 14:11:00|6019|6013|6019|6013|6019.5|6013.5|6018.5|6012.5|3
1633443070000|2021-10-05 14:11:10|6018.7|6012.7|6012|6006|6020.5|6014.5|6008.5|6002.5|31
1633443080000|2021-10-05 14:11:20|6012.2|6006.2|6013|6007|6014|6008|6012|6006|5
1633443090000|2021-10-05 14:11:30|6013.3|6007.3|6014|6008|6014.8|6008.8|6012.5|6006.5|22
1633443100000|2021-10-05 14:11:40|6013.8|6007.8|6012|6006|6013.8|6007.8|6009.5|6003.5|44
1633443110000|2021-10-05 14:11:50|6011|6005|6012|6006|6013|6007|6009.5|6003.5|25
1633443120000|2021-10-05 14:12:00|6011.8|6005.8|6014|6008|6014|6008|6011|6005|13
1633443130000|2021-10-05 14:12:10|6014.3|6008.3|6012.4|6006.4|6015|6009|6011.6|6005.6|23
1633443140000|2021-10-05 14:12:20|6012.6|6006.6|6014.2|6008.2|6014.4|6008.4|6012.6|6006.6|21
1633443150000|2021-10-05 14:12:30|6014.7|6008.7|6011.2|6005.2|6014.7|6008.7|6011.2|6005.2|32
1633443160000|2021-10-05 14:12:40|6011.7|6005.7|6013.2|6007.2|6013.2|6007.2|6011.2|6005.2|9
1633443170000|2021-10-05 14:12:50|6013.7|6007.7|6013.2|6007.2|6013.7|6007.7|6011.7|6005.7|18
1633443180000|2021-10-05 14:13:00|6014.2|6008.2|6014.2|6008.2|6014.7|6008.7|6011.9|6005.9|40
1633443190000|2021-10-05 14:13:10|6014.7|6008.7|6013.9|6007.9|6014.7|6008.7|6013.9|6007.9|14
1633443200000|2021-10-05 14:13:20|6013.7|6007.7|6012.9|6006.9|6013.7|6007.7|6012.7|6006.7|14
1633443210000|2021-10-05 14:13:30|6013.2|6007.2|6014.2|6008.2|6014.2|6008.2|6013.2|6007.2|5
1633443220000|2021-10-05 14:13:40|6014.4|6008.4|6013.4|6007.4|6014.4|6008.4|6013.4|6007.4|9
1633443230000|2021-10-05 14:13:50|6012.9|6006.9|6012.9|6006.9|6013.7|6007.7|6012.9|6006.9|4
1633443240000|2021-10-05 14:14:00|6010.7|6004.7|6011.2|6005.2|6011.7|6005.7|6009.9|6003.9|20
1633443250000|2021-10-05 14:14:10|6011.4|6005.4|6012.7|6006.7|6012.7|6006.7|6011.4|6005.4|2
1633443260000|2021-10-05 14:14:20|6010.9|6004.9|6011.7|6005.7|6012.2|6006.2|6010.9|6004.9|17
1633443270000|2021-10-05 14:14:30|6012.7|6006.7|6009.9|6003.9|6012.7|6006.7|6009.7|6003.7|10
1633443280000|2021-10-05 14:14:40|6009.7|6003.7|6011.4|6005.4|6011.4|6005.4|6009.7|6003.7|95
1633443290000|2021-10-05 14:14:50|6011.1|6005.1|6010.1|6004.1|6011.1|6005.1|6009.6|6003.6|6
1633443300000|2021-10-05 14:15:00|6010.6|6004.6|6013.4|6007.4|6013.4|6007.4|6010.6|6004.6|8
1633443310000|2021-10-05 14:15:10|||||||||21
1633443320000|2021-10-05 14:15:20|6013.1|6007.1|6014.9|6008.9|6014.9|6008.9|6013.1|6007.1|19
1633443330000|2021-10-05 14:15:30|6014.4|6008.4|6014.4|6008.4|6014.9|6008.9|6014.1|6008.1|7
1633443340000|2021-10-05 14:15:40|6014.9|6008.9|6015.1|6009.1|6015.1|6009.1|6014.9|6008.9|5
1633443350000|2021-10-05 14:15:50|||||||||10
1633443360000|2021-10-05 14:16:00|6018.1|6012.1|6020.6|6014.6|6020.6|6014.6|6018.1|6012.1|31
1633443370000|2021-10-05 14:16:10|6020.9|6014.9|6021.1|6015.1|6022.1|6016.1|6020.6|6014.6|22
1633443380000|2021-10-05 14:16:20|6021.4|6015.4|6022.6|6016.6|6024.1|6018.1|6021.4|6015.4|10
1633443390000|2021-10-05 14:16:30|6023.1|6017.1|6023.6|6017.6|6023.9|6017.9|6022.1|6016.1|8
1633443400000|2021-10-05 14:16:40|6023.4|6017.4|6024.1|6018.1|6024.1|6018.1|6023.4|6017.4|6
1633443410000|2021-10-05 14:16:50|6024.9|6018.9|6024.5|6018.5|6026.5|6020.5|6024.5|6018.5|106
1633443420000|2021-10-05 14:17:00|6025|6019|6023.3|6017.3|6025.5|6019.5|6023.3|6017.3|9
1633443430000|2021-10-05 14:17:10|6023.6|6017.6|6027.4|6021.4|6027.4|6021.4|6023.3|6017.3|29
1633443440000|2021-10-05 14:17:20|6027.7|6021.7|6026.1|6020.1|6028.1|6022.1|6026.1|6020.1|13
1633443450000|2021-10-05 14:17:30|6026.4|6020.4|6026.1|6020.1|6027.4|6021.4|6025.8|6019.8|25
1633443460000|2021-10-05 14:17:40|6026.6|6020.6|6027.4|6021.4|6027.4|6021.4|6026.1|6020.1|10
1633443470000|2021-10-05 14:17:50|6027.6|6021.6|6028.8|6022.8|6029.7|6023.7|6027.6|6021.6|16
1633443480000|2021-10-05 14:18:00|6029.1|6023.1|6028.8|6022.8|6029.1|6023.1|6028.3|6022.3|18
1633443490000|2021-10-05 14:18:10|6029.1|6023.1|6033.8|6027.8|6035|6029|6028.3|6022.3|24
1633443500000|2021-10-05 14:18:20|6034.2|6028.2|6032.2|6026.2|6034.5|6028.5|6031.2|6025.2|24
1633443510000|2021-10-05 14:18:30|6032.5|6026.5|6031.7|6025.7|6033|6027|6031|6025|19
1633443520000|2021-10-05 14:18:40|6031.2|6025.2|6033.5|6027.5|6033.5|6027.5|6031|6025|10
1633443530000|2021-10-05 14:18:50|6033.7|6027.7|6033|6027|6034|6028|6033|6027|13
1633443540000|2021-10-05 14:19:00|6033.5|6027.5|6034|6028|6034.5|6028.5|6033|6027|18
1633443550000|2021-10-05 14:19:10|6033.8|6027.8|6034.5|6028.5|6034.5|6028.5|6033.5|6027.5|23
1633443560000|2021-10-05 14:19:20|6034.2|6028.2|6035|6029|6035|6029|6033.5|6027.5|27
1633443570000|2021-10-05 14:19:30|6034.8|6028.8|6034.2|6028.2|6035|6029|6034.2|6028.2|3
1633443580000|2021-10-05 14:19:40|6032.5|6026.5|6031|6025|6032.5|6026.5|6031|6025|41
1633443590000|2021-10-05 14:19:50|6030.7|6024.7|6024.2|6018.2|6030.7|6024.7|6024.2|6018.2|21
1633443600000|2021-10-05 14:20:00|6024|6018|6024.5|6018.5|6026.2|6020.2|6024|6018|13
1633443610000|2021-10-05 14:20:10|6024.2|6018.2|6024.7|6018.7|6024.7|6018.7|6024.2|6018.2|3
1633443620000|2021-10-05 14:20:20|6024.5|6018.5|6025.5|6019.5|6025.5|6019.5|6024.5|6018.5|3
1633443630000|2021-10-05 14:20:30|6026.5|6020.5|6027.5|6021.5|6029|6023|6026.5|6020.5|9
1633443640000|2021-10-05 14:20:40|6028|6022|6029.5|6023.5|6031|6025|6028|6022|7
1633443650000|2021-10-05 14:20:50|6031|6025|6031.5|6025.5|6032|6026|6030.7|6024.7|3
1633443660000|2021-10-05 14:21:00|6030.8|6024.8|6030|6024|6031|6025|6029.2|6023.2|26
1633443670000|2021-10-05 14:21:10|6029.5|6023.5|6029.5|6023.5|6030.2|6024.2|6029.5|6023.5|4
1633443680000|2021-10-05 14:21:20|6029.8|6023.8|6029.5|6023.5|6030.5|6024.5|6029.5|6023.5|5
1633443690000|2021-10-05 14:21:30|6030.7|6024.7|6032.8|6026.8|6032.8|6026.8|6030.7|6024.7|30
1633443700000|2021-10-05 14:21:40|6033.1|6027.1|6034.5|6028.5|6034.5|6028.5|6032.8|6026.8|3
1633443710000|2021-10-05 14:21:50|6034|6028|6034.3|6028.3|6034.3|6028.3|6033.8|6027.8|8
1633443720000|2021-10-05 14:22:00|6034.5|6028.5|6035|6029|6035|6029|6034.5|6028.5|8
1633443730000|2021-10-05 14:22:10|6034.8|6028.8|6035.5|6029.5|6035.5|6029.5|6034.5|6028.5|9
1633443740000|2021-10-05 14:22:20|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|4
1633443750000|2021-10-05 14:22:30|6033.9|6027.9|6034.4|6028.4|6034.9|6028.9|6033.9|6027.9|10
1633443760000|2021-10-05 14:22:40|6034.9|6028.9|6035.2|6029.2|6035.5|6029.5|6034.9|6028.9|8
1633443770000|2021-10-05 14:22:50|6033.9|6027.9|6033.7|6027.7|6034.4|6028.4|6033.7|6027.7|57
1633443780000|2021-10-05 14:23:00|6032.7|6026.7|6034.9|6028.9|6034.9|6028.9|6032.2|6026.2|18
1633443790000|2021-10-05 14:23:10|6035.9|6029.9|6033.6|6027.6|6035.9|6029.9|6033.1|6027.1|25
1633443800000|2021-10-05 14:23:20|6033.1|6027.1|6032.4|6026.4|6033.1|6027.1|6032.4|6026.4|5
1633443810000|2021-10-05 14:23:30|6032.6|6026.6|6029.9|6023.9|6032.6|6026.6|6029.9|6023.9|7
1633443820000|2021-10-05 14:23:40|6030.2|6024.2|6027.9|6021.9|6030.2|6024.2|6027.9|6021.9|13
1633443830000|2021-10-05 14:23:50|6026.9|6020.9|6026.4|6020.4|6027.1|6021.1|6026.4|6020.4|4
1633443840000|2021-10-05 14:24:00|6026.9|6020.9|6028.9|6022.9|6028.9|6022.9|6026.9|6020.9|14
1633443850000|2021-10-05 14:24:10|6027.9|6021.9|6028.9|6022.9|6029.4|6023.4|6027.9|6021.9|14
1633443860000|2021-10-05 14:24:20|6029.2|6023.2|6030.9|6024.9|6032.2|6026.2|6029.2|6023.2|2
1633443870000|2021-10-05 14:24:30|6031.4|6025.4|6033.4|6027.4|6033.9|6027.9|6030.4|6024.4|12
1633443880000|2021-10-05 14:24:40|6033.2|6027.2|6030.9|6024.9|6033.9|6027.9|6030.9|6024.9|86
1633443890000|2021-10-05 14:24:50|6031.4|6025.4|6030.4|6024.4|6031.4|6025.4|6028.9|6022.9|337
1633443900000|2021-10-05 14:25:00|6030.1|6024.1|6031.4|6025.4|6031.4|6025.4|6029.1|6023.1|28
1633443910000|2021-10-05 14:25:10|6032.4|6026.4|6030.4|6024.4|6032.4|6026.4|6029.9|6023.9|21
1633443920000|2021-10-05 14:25:20|6032.4|6026.4|6035.4|6029.4|6035.4|6029.4|6032.4|6026.4|11
1633443930000|2021-10-05 14:25:30|6035.1|6029.1|6035.4|6029.4|6035.4|6029.4|6035.1|6029.1|3
1633443940000|2021-10-05 14:25:40|6035.1|6029.1|6035.1|6029.1|6035.4|6029.4|6035.1|6029.1|18
1633443950000|2021-10-05 14:25:50|6035.4|6029.4|6035.1|6029.1|6035.4|6029.4|6035.1|6029.1|19
1633443960000|2021-10-05 14:26:00|6035.4|6029.4|6036.4|6030.4|6036.4|6030.4|6034.9|6028.9|22
1633443970000|2021-10-05 14:26:10|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|8
1633443980000|2021-10-05 14:26:20|6035.4|6029.4|6036.4|6030.4|6036.4|6030.4|6035.4|6029.4|2
1633443990000|2021-10-05 14:26:30|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6035.4|6029.4|8
1633444000000|2021-10-05 14:26:40|||||||||3
1633444010000|2021-10-05 14:26:50|6039.1|6033.1|6037.1|6031.1|6039.1|6033.1|6037.1|6031.1|48
1633444020000|2021-10-05 14:27:00|6037.6|6031.6|6037.4|6031.4|6037.6|6031.6|6036.4|6030.4|18
1633444030000|2021-10-05 14:27:10|6037.1|6031.1|6039.1|6033.1|6039.1|6033.1|6037.1|6031.1|9
1633444040000|2021-10-05 14:27:20|6038.9|6032.9|6039.1|6033.1|6039.1|6033.1|6038.1|6032.1|5
1633444050000|2021-10-05 14:27:30|6038.4|6032.4|6038.1|6032.1|6038.6|6032.6|6038.1|6032.1|5
1633444060000|2021-10-05 14:27:40|6037.4|6031.4|6042.2|6036.2|6042.7|6036.7|6036.4|6030.4|55
1633444070000|2021-10-05 14:27:50|6041.9|6035.9|6040.9|6034.9|6042.2|6036.2|6040.9|6034.9|9
1633444080000|2021-10-05 14:28:00|6040.7|6034.7|6042.4|6036.4|6043.2|6037.2|6040.7|6034.7|19
1633444090000|2021-10-05 14:28:10|6042.7|6036.7|6042.4|6036.4|6042.9|6036.9|6041.9|6035.9|4
1633444100000|2021-10-05 14:28:20|6041.9|6035.9|6043.4|6037.4|6044.7|6038.7|6041.9|6035.9|12
1633444110000|2021-10-05 14:28:30|6043.1|6037.1|6045.9|6039.9|6045.9|6039.9|6042.9|6036.9|20
1633444120000|2021-10-05 14:28:40|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|16
1633444130000|2021-10-05 14:28:50|6045.1|6039.1|6044.9|6038.9|6045.1|6039.1|6043.9|6037.9|4
1633444140000|2021-10-05 14:29:00|6044.4|6038.4|6043.9|6037.9|6044.4|6038.4|6043.9|6037.9|8
1633444150000|2021-10-05 14:29:10|6044.5|6038.5|6044.6|6038.6|6044.7|6038.7|6042.9|6036.9|18
1633444160000|2021-10-05 14:29:20|6044.4|6038.4|6044.4|6038.4|6044.9|6038.9|6043.9|6037.9|10
1633444170000|2021-10-05 14:29:30|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.4|6038.4|12
1633444180000|2021-10-05 14:29:40|6044.4|6038.4|6044.9|6038.9|6044.9|6038.9|6044.4|6038.4|5
1633444190000|2021-10-05 14:29:50|6045.2|6039.2|6045.7|6039.7|6045.7|6039.7|6044.9|6038.9|16
1633444200000|2021-10-05 14:30:00|6045.4|6039.4|6045.2|6039.2|6045.7|6039.7|6044.4|6038.4|18
1633444210000|2021-10-05 14:30:10|6045.7|6039.7|6045.9|6039.9|6045.9|6039.9|6045.4|6039.4|3
1633444220000|2021-10-05 14:30:20|6046.1|6040.1|6047.1|6041.1|6048.9|6042.9|6046.1|6040.1|25
1633444230000|2021-10-05 14:30:30|6047.7|6041.7|6047.9|6041.9|6047.9|6041.9|6046.4|6040.4|11
1633444240000|2021-10-05 14:30:40|6048.2|6042.2|6048.2|6042.2|6048.9|6042.9|6047.4|6041.4|25
1633444250000|2021-10-05 14:30:50|6047.9|6041.9|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|14
1633444260000|2021-10-05 14:31:00|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|11
1633444270000|2021-10-05 14:31:10|6049.1|6043.1|6050.9|6044.9|6050.9|6044.9|6049.1|6043.1|43
1633444280000|2021-10-05 14:31:20|6045.3|6039.3|6046.2|6040.2|6046.2|6040.2|6045.1|6039.1|61
1633444290000|2021-10-05 14:31:30|6045.6|6039.6|6047.9|6041.9|6047.9|6041.9|6045.6|6039.6|14
1633444300000|2021-10-05 14:31:40|6048.9|6042.9|6048.9|6042.9|6049.2|6043.2|6048.4|6042.4|2
1633444310000|2021-10-05 14:31:50|6049.9|6043.9|6049.7|6043.7|6049.9|6043.9|6049.2|6043.2|18
1633444320000|2021-10-05 14:32:00|6049.2|6043.2|6049.7|6043.7|6049.7|6043.7|6048.9|6042.9|26
1633444330000|2021-10-05 14:32:10|6050.2|6044.2|6045.9|6039.9|6050.2|6044.2|6045.4|6039.4|17
1633444340000|2021-10-05 14:32:20|6046.4|6040.4|6046.2|6040.2|6046.9|6040.9|6045.9|6039.9|5
1633444350000|2021-10-05 14:32:30|6046.4|6040.4|6047.9|6041.9|6048.9|6042.9|6046.4|6040.4|3
1633444360000|2021-10-05 14:32:40|6048.2|6042.2|6049.4|6043.4|6049.4|6043.4|6048.2|6042.2|15
1633444370000|2021-10-05 14:32:50|6048.4|6042.4|6048.4|6042.4|6049.9|6043.9|6048.2|6042.2|36
1633444380000|2021-10-05 14:33:00|6048.7|6042.7|6050.9|6044.9|6050.9|6044.9|6048.4|6042.4|32
1633444390000|2021-10-05 14:33:10|6051.9|6045.9|6050.9|6044.9|6051.9|6045.9|6050.9|6044.9|8
1633444400000|2021-10-05 14:33:20|6051.2|6045.2|6051.9|6045.9|6051.9|6045.9|6051.2|6045.2|9
1633444410000|2021-10-05 14:33:30|||||||||27
1633444420000|2021-10-05 14:33:40|6050.9|6044.9|6051.9|6045.9|6051.9|6045.9|6050.9|6044.9|8
1633444430000|2021-10-05 14:33:50|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|17
1633444440000|2021-10-05 14:34:00|6051.9|6045.9|6055.4|6049.4|6055.4|6049.4|6051.9|6045.9|71
1633444450000|2021-10-05 14:34:10|6055.2|6049.2|6055.9|6049.9|6055.9|6049.9|6054.9|6048.9|3
1633444460000|2021-10-05 14:34:20|6057.9|6051.9|6056.5|6050.5|6057.9|6051.9|6056.2|6050.2|76
1633444470000|2021-10-05 14:34:30|6057|6051|6055.5|6049.5|6058.1|6052.1|6055.5|6049.5|26
1633444480000|2021-10-05 14:34:40|6055.3|6049.3|6053.5|6047.5|6055.3|6049.3|6053.5|6047.5|15
1633444490000|2021-10-05 14:34:50|6053.8|6047.8|6055.5|6049.5|6055.5|6049.5|6053.5|6047.5|17
1633444500000|2021-10-05 14:35:00|6056.3|6050.3|6058.5|6052.5|6058.5|6052.5|6056.3|6050.3|67
1633444510000|2021-10-05 14:35:10|6059.5|6053.5|6060.5|6054.5|6060.5|6054.5|6059.5|6053.5|17
1633444520000|2021-10-05 14:35:20|6060.2|6054.2|6060.3|6054.3|6060.3|6054.3|6060|6054|34
1633444530000|2021-10-05 14:35:30|6060.5|6054.5|6061.5|6055.5|6061.8|6055.8|6060.5|6054.5|16
1633444540000|2021-10-05 14:35:40|6061.8|6055.8|6061.5|6055.5|6062.3|6056.3|6061.5|6055.5|7
1633444550000|2021-10-05 14:35:50|6061.3|6055.3|6061.3|6055.3|6061.5|6055.5|6061.3|6055.3|2
1633444560000|2021-10-05 14:36:00|6062.3|6056.3|6064.5|6058.5|6064.5|6058.5|6062.3|6056.3|55
1633444570000|2021-10-05 14:36:10|6063.7|6057.7|6064.3|6058.3|6064.5|6058.5|6063.7|6057.7|14
1633444580000|2021-10-05 14:36:20|6064.5|6058.5|6063.8|6057.8|6064.5|6058.5|6063.8|6057.8|19
1633444590000|2021-10-05 14:36:30|6063.5|6057.5|6062.3|6056.3|6064.3|6058.3|6062.3|6056.3|23
1633444600000|2021-10-05 14:36:40|6063.5|6057.5|6062.3|6056.3|6064.3|6058.3|6061|6055|16
1633444610000|2021-10-05 14:36:50|6062.8|6056.8|6063.5|6057.5|6063.5|6057.5|6062.8|6056.8|43
1633444620000|2021-10-05 14:37:00|6064.3|6058.3|6065.5|6059.5|6065.5|6059.5|6064.3|6058.3|159
1633444630000|2021-10-05 14:37:10|6065.2|6059.2|6064.5|6058.5|6065.3|6059.3|6064.5|6058.5|26
1633444640000|2021-10-05 14:37:20|6062.5|6056.5|6061.5|6055.5|6062.5|6056.5|6061.5|6055.5|17
1633444650000|2021-10-05 14:37:30|6062.5|6056.5|6060.5|6054.5|6062.5|6056.5|6060.5|6054.5|11
1633444660000|2021-10-05 14:37:40|6060.2|6054.2|6060.8|6054.8|6061.3|6055.3|6060.2|6054.2|14
1633444670000|2021-10-05 14:37:50|6061.1|6055.1|6063.2|6057.2|6063.5|6057.5|6061.1|6055.1|6
1633444680000|2021-10-05 14:38:00|6063|6057|6063.5|6057.5|6063.5|6057.5|6063|6057|4
1633444690000|2021-10-05 14:38:10|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6061.5|6055.5|9
1633444700000|2021-10-05 14:38:20|6063.5|6057.5|6063.5|6057.5|6064.5|6058.5|6063|6057|8
1633444710000|2021-10-05 14:38:30|6063|6057|6062|6056|6063.5|6057.5|6062|6056|11
1633444720000|2021-10-05 14:38:40|6062.3|6056.3|6064.5|6058.5|6064.5|6058.5|6062.3|6056.3|7
1633444730000|2021-10-05 14:38:50|6064.3|6058.3|6064.5|6058.5|6064.5|6058.5|6063.3|6057.3|11
1633444740000|2021-10-05 14:39:00|6064|6058|6064.5|6058.5|6064.5|6058.5|6064|6058|3
1633444750000|2021-10-05 14:39:10|6063.5|6057.5|6071.5|6065.5|6074.5|6068.5|6063.5|6057.5|47
1633444760000|2021-10-05 14:39:20|6071.2|6065.2|6071.1|6065.1|6071.5|6065.5|6070.5|6064.5|21
1633444770000|2021-10-05 14:39:30|6071.3|6065.3|6074|6068|6074.5|6068.5|6070.3|6064.3|17
1633444780000|2021-10-05 14:39:40|6073.7|6067.7|6072.5|6066.5|6074|6068|6071.5|6065.5|35
1633444790000|2021-10-05 14:39:50|6072.2|6066.2|6071.7|6065.7|6072.5|6066.5|6070.7|6064.7|29
1633444800000|2021-10-05 14:40:00|6071.5|6065.5|6074.5|6068.5|6074.5|6068.5|6071.5|6065.5|17
1633444810000|2021-10-05 14:40:10|6075.5|6069.5|6070|6064|6075.5|6069.5|6068.3|6062.3|77
1633444820000|2021-10-05 14:40:20|6070.2|6064.2|6073.5|6067.5|6073.5|6067.5|6070.2|6064.2|9
1633444830000|2021-10-05 14:40:30|6072.9|6066.9|6072|6066|6073.5|6067.5|6071.5|6065.5|52
1633444840000|2021-10-05 14:40:40|6072.8|6066.8|6073.6|6067.6|6074.5|6068.5|6072|6066|30
1633444850000|2021-10-05 14:40:50|6073.9|6067.9|6074.8|6068.8|6075|6069|6073.6|6067.6|24
1633444860000|2021-10-05 14:41:00|6074.5|6068.5|6075|6069|6075.5|6069.5|6074.5|6068.5|15
1633444870000|2021-10-05 14:41:10|6074.7|6068.7|6075.5|6069.5|6075.5|6069.5|6074.5|6068.5|7
1633444880000|2021-10-05 14:41:20|6074.5|6068.5|6075|6069|6075|6069|6074|6068|5
1633444890000|2021-10-05 14:41:30|6075.2|6069.2|6075|6069|6075.5|6069.5|6074|6068|14
1633444900000|2021-10-05 14:41:40|6074.7|6068.7|6075|6069|6075.5|6069.5|6074.5|6068.5|44
1633444910000|2021-10-05 14:41:50|6075.3|6069.3|6081.3|6075.3|6081.5|6075.5|6075.3|6069.3|79
1633444920000|2021-10-05 14:42:00|6080.8|6074.8|6080.5|6074.5|6081.8|6075.8|6080.5|6074.5|9
1633444930000|2021-10-05 14:42:10|6081.3|6075.3|6079.8|6073.8|6081.4|6075.4|6079|6073|35
1633444940000|2021-10-05 14:42:20|6079.5|6073.5|6079.5|6073.5|6080.5|6074.5|6078.5|6072.5|15
1633444950000|2021-10-05 14:42:30|6079.2|6073.2|6079.7|6073.7|6080|6074|6077.8|6071.8|37
1633444960000|2021-10-05 14:42:40|6079.5|6073.5|6080.5|6074.5|6080.5|6074.5|6079.5|6073.5|2
1633444970000|2021-10-05 14:42:50|6081.5|6075.5|6083.5|6077.5|6083.5|6077.5|6081.5|6075.5|119
1633444980000|2021-10-05 14:43:00|6084.1|6078.1|6083.9|6077.9|6085.5|6079.5|6083.6|6077.6|54
1633444990000|2021-10-05 14:43:10|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6082.8|6076.8|16
1633445000000|2021-10-05 14:43:20|6083.8|6077.8|6080.5|6074.5|6083.8|6077.8|6080.5|6074.5|13
1633445010000|2021-10-05 14:43:30|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|4
1633445020000|2021-10-05 14:43:40|6081.3|6075.3|6080.8|6074.8|6081.3|6075.3|6080.3|6074.3|7
1633445030000|2021-10-05 14:43:50|6080.5|6074.5|6081.3|6075.3|6081.3|6075.3|6080.5|6074.5|4
1633445040000|2021-10-05 14:44:00|6081.6|6075.6|6084.8|6078.8|6085.3|6079.3|6081.6|6075.6|19
1633445050000|2021-10-05 14:44:10|6084.5|6078.5|6086.5|6080.5|6086.5|6080.5|6084.1|6078.1|28
1633445060000|2021-10-05 14:44:20|6087.3|6081.3|6089.3|6083.3|6089.5|6083.5|6087.3|6081.3|12
1633445070000|2021-10-05 14:44:30|6088.5|6082.5|6088.8|6082.8|6089.3|6083.3|6088.3|6082.3|20
1633445080000|2021-10-05 14:44:40|6088.5|6082.5|6090.5|6084.5|6090.5|6084.5|6088.5|6082.5|13
1633445090000|2021-10-05 14:44:50|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|36
1633445100000|2021-10-05 14:45:00|6091.8|6085.8|6092.5|6086.5|6092.8|6086.8|6091.8|6085.8|18
1633445110000|2021-10-05 14:45:10|6094.3|6088.3|6089.5|6083.5|6094.3|6088.3|6089.5|6083.5|50
1633445120000|2021-10-05 14:45:20|6089.8|6083.8|6087.5|6081.5|6089.8|6083.8|6086.5|6080.5|37
1633445130000|2021-10-05 14:45:30|6088.5|6082.5|6089.3|6083.3|6093.2|6087.2|6088.3|6082.3|71
1633445140000|2021-10-05 14:45:40|6088.8|6082.8|6087.3|6081.3|6089.3|6083.3|6086.5|6080.5|17
1633445150000|2021-10-05 14:45:50|6088.1|6082.1|6090.6|6084.6|6090.9|6084.9|6087.8|6081.8|8
1633445160000|2021-10-05 14:46:00|6090.1|6084.1|6090.6|6084.6|6090.6|6084.6|6089.6|6083.6|5
1633445170000|2021-10-05 14:46:10|6090.8|6084.8|6092.4|6086.4|6093.3|6087.3|6090.8|6084.8|15
1633445180000|2021-10-05 14:46:20|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|15
1633445190000|2021-10-05 14:46:30|6090.6|6084.6|6091.4|6085.4|6091.9|6085.9|6090.6|6084.6|20
1633445200000|2021-10-05 14:46:40|6091.1|6085.1|6091.4|6085.4|6091.9|6085.9|6091.1|6085.1|4
1633445210000|2021-10-05 14:46:50|6091.9|6085.9|6091.4|6085.4|6091.9|6085.9|6091.4|6085.4|13
1633445220000|2021-10-05 14:47:00|6090.4|6084.4|6090.1|6084.1|6090.4|6084.4|6089.9|6083.9|7
1633445230000|2021-10-05 14:47:10|6090.4|6084.4|6092.1|6086.1|6092.8|6086.8|6090.4|6084.4|50
1633445240000|2021-10-05 14:47:20|6092.6|6086.6|6090.4|6084.4|6092.9|6086.9|6090.1|6084.1|18
1633445250000|2021-10-05 14:47:30|6090.1|6084.1|6088.3|6082.3|6090.6|6084.6|6088.1|6082.1|23
1633445260000|2021-10-05 14:47:40|6088.1|6082.1|6088.6|6082.6|6088.8|6082.8|6088.1|6082.1|6
1633445270000|2021-10-05 14:47:50|6088.3|6082.3|6085.6|6079.6|6088.3|6082.3|6085.1|6079.1|11
1633445280000|2021-10-05 14:48:00|6086.1|6080.1|6086.1|6080.1|6087.6|6081.6|6085.6|6079.6|14
1633445290000|2021-10-05 14:48:10|6085.9|6079.9|6085.4|6079.4|6085.9|6079.9|6084.6|6078.6|18
1633445300000|2021-10-05 14:48:20|6088.4|6082.4|6091.3|6085.3|6092.1|6086.1|6088.4|6082.4|33
1633445310000|2021-10-05 14:48:30|6091.1|6085.1|6091.1|6085.1|6091.6|6085.6|6090.6|6084.6|21
1633445320000|2021-10-05 14:48:40|6090.6|6084.6|6091.6|6085.6|6091.6|6085.6|6090.6|6084.6|17
1633445330000|2021-10-05 14:48:50|6090.6|6084.6|6088.4|6082.4|6090.6|6084.6|6088.4|6082.4|37
1633445340000|2021-10-05 14:49:00|6088.6|6082.6|6092.9|6086.9|6093.4|6087.4|6088.6|6082.6|33
1633445350000|2021-10-05 14:49:10|6093.6|6087.6|6091.9|6085.9|6093.6|6087.6|6091.9|6085.9|24
1633445360000|2021-10-05 14:49:20|6089.1|6083.1|6092.1|6086.1|6092.1|6086.1|6089.1|6083.1|23
1633445370000|2021-10-05 14:49:30|6092.6|6086.6|6092.1|6086.1|6093.6|6087.6|6091.9|6085.9|25
1633445380000|2021-10-05 14:49:40|6092.4|6086.4|6092.6|6086.6|6092.6|6086.6|6091.6|6085.6|2
1633445390000|2021-10-05 14:49:50|6091.6|6085.6|6092.6|6086.6|6092.6|6086.6|6091.6|6085.6|17
1633445400000|2021-10-05 14:50:00|6091.6|6085.6|6092.6|6086.6|6092.6|6086.6|6091.6|6085.6|19
1633445410000|2021-10-05 14:50:10|6092.1|6086.1|6094.6|6088.6|6094.6|6088.6|6092.1|6086.1|77
1633445420000|2021-10-05 14:50:20|6093.6|6087.6|6092.6|6086.6|6093.6|6087.6|6092.6|6086.6|12
1633445430000|2021-10-05 14:50:30|6091.1|6085.1|6092.4|6086.4|6092.4|6086.4|6091.1|6085.1|18
1633445440000|2021-10-05 14:50:40|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.4|6086.4|1
1633445450000|2021-10-05 14:50:50|6093.1|6087.1|6090.6|6084.6|6093.6|6087.6|6089.6|6083.6|5
1633445460000|2021-10-05 14:51:00|6090.4|6084.4|6089.6|6083.6|6090.6|6084.6|6089.6|6083.6|12
1633445470000|2021-10-05 14:51:10|6089.1|6083.1|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|18
1633445480000|2021-10-05 14:51:20|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|10
1633445490000|2021-10-05 14:51:30|6092.6|6086.6|6093.6|6087.6|6093.6|6087.6|6091.6|6085.6|13
1633445500000|2021-10-05 14:51:40|6096.9|6090.9|6102.1|6096.1|6102.1|6096.1|6096.9|6090.9|33
1633445510000|2021-10-05 14:51:50|6103.6|6097.6|6109.4|6103.4|6109.6|6103.6|6103.6|6097.6|24
1633445520000|2021-10-05 14:52:00|6112.4|6106.4|6119.7|6113.7|6119.9|6113.9|6112.4|6106.4|287
1633445530000|2021-10-05 14:52:10|6119.4|6113.4|6126|6120|6128|6122|6117.7|6111.7|70
1633445540000|2021-10-05 14:52:20|6124.7|6118.7|6119.7|6113.7|6124.9|6118.9|6119.7|6113.7|41
1633445550000|2021-10-05 14:52:30|6119.4|6113.4|6128.8|6122.8|6128.8|6122.8|6118.9|6112.9|173
1633445560000|2021-10-05 14:52:40|6129.1|6123.1|6128.3|6122.3|6131.8|6125.8|6127.5|6121.5|74
1633445570000|2021-10-05 14:52:50|6126.8|6120.8|6121.8|6115.8|6126.8|6120.8|6119.1|6113.1|19
1633445580000|2021-10-05 14:53:00|6122|6116|6123.8|6117.8|6124.6|6118.6|6120.3|6114.3|34
1633445590000|2021-10-05 14:53:10|6129|6123|6133.5|6127.5|6133.8|6127.8|6129|6123|36
1633445600000|2021-10-05 14:53:20|6133.8|6127.8|6145.8|6139.8|6145.8|6139.8|6133.8|6127.8|116
1633445610000|2021-10-05 14:53:30|6146|6140|6141.6|6135.6|6148.8|6142.8|6138.8|6132.8|78
1633445620000|2021-10-05 14:53:40|6141.8|6135.8|6142|6136|6145.1|6139.1|6141.8|6135.8|61
1633445630000|2021-10-05 14:53:50|6140.8|6134.8|6139.3|6133.3|6140.8|6134.8|6138.8|6132.8|52
1633445640000|2021-10-05 14:54:00|6138.8|6132.8|6137.3|6131.3|6139.3|6133.3|6135.5|6129.5|45
1633445650000|2021-10-05 14:54:10|6137.8|6131.8|6139.1|6133.1|6139.1|6133.1|6135.8|6129.8|27
1633445660000|2021-10-05 14:54:20|6139.3|6133.3|6139.3|6133.3|6139.6|6133.6|6136.8|6130.8|40
1633445670000|2021-10-05 14:54:30|6139.1|6133.1|6139.8|6133.8|6140|6134|6138.8|6132.8|26
1633445680000|2021-10-05 14:54:40|6140|6134|6143.8|6137.8|6143.8|6137.8|6139.6|6133.6|59
1633445690000|2021-10-05 14:54:50|6143.3|6137.3|6144.3|6138.3|6147.3|6141.3|6143.3|6137.3|19
1633445700000|2021-10-05 14:55:00|6145|6139|6143.8|6137.8|6145.3|6139.3|6140.8|6134.8|72
1633445710000|2021-10-05 14:55:10|6142.8|6136.8|6142.8|6136.8|6143.3|6137.3|6140.8|6134.8|60
1633445720000|2021-10-05 14:55:20|6142.6|6136.6|6141.8|6135.8|6142.8|6136.8|6140.8|6134.8|32
1633445730000|2021-10-05 14:55:30|6142.8|6136.8|6142.3|6136.3|6143.3|6137.3|6142.3|6136.3|28
1633445740000|2021-10-05 14:55:40|6142.5|6136.5|6143.3|6137.3|6143.8|6137.8|6142.3|6136.3|8
1633445750000|2021-10-05 14:55:50|6143.8|6137.8|6142.3|6136.3|6143.8|6137.8|6142.3|6136.3|21
1633445760000|2021-10-05 14:56:00|6143.3|6137.3|6143.3|6137.3|6143.8|6137.8|6142.3|6136.3|16
1633445770000|2021-10-05 14:56:10|6143|6137|6142.3|6136.3|6143|6137|6141.8|6135.8|22
1633445780000|2021-10-05 14:56:20|6142|6136|6131.2|6125.2|6142.3|6136.3|6130.2|6124.2|60
1633445790000|2021-10-05 14:56:30|6131.5|6125.5|6135|6129|6136.5|6130.5|6131.2|6125.2|52
1633445800000|2021-10-05 14:56:40|6134.8|6128.8|6138.5|6132.5|6138.5|6132.5|6133.3|6127.3|18
1633445810000|2021-10-05 14:56:50|6138|6132|6138|6132|6139.8|6133.8|6137.8|6131.8|122
1633445820000|2021-10-05 14:57:00|6137.7|6131.7|6143.4|6137.4|6144|6138|6137.5|6131.5|20
1633445830000|2021-10-05 14:57:10|6143.2|6137.2|6143|6137|6143.5|6137.5|6139|6133|27
1633445840000|2021-10-05 14:57:20|6143.3|6137.3|6146.5|6140.5|6146.5|6140.5|6142.5|6136.5|15
1633445850000|2021-10-05 14:57:30|6146|6140|6143|6137|6146|6140|6142.2|6136.2|52
1633445860000|2021-10-05 14:57:40|6142.8|6136.8|6152.3|6146.3|6153.8|6147.8|6142.2|6136.2|77
1633445870000|2021-10-05 14:57:50|6151.8|6145.8|6150.3|6144.3|6152.8|6146.8|6149.8|6143.8|24
1633445880000|2021-10-05 14:58:00|6149.5|6143.5|6148.8|6142.8|6149.8|6143.8|6145.3|6139.3|34
1633445890000|2021-10-05 14:58:10|6148.5|6142.5|6147.3|6141.3|6149.8|6143.8|6147.2|6141.2|15
1633445900000|2021-10-05 14:58:20|6146.8|6140.8|6142.8|6136.8|6147.3|6141.3|6141.8|6135.8|46
1633445910000|2021-10-05 14:58:30|6141.8|6135.8|6141.3|6135.3|6142.8|6136.8|6139.8|6133.8|93
1633445920000|2021-10-05 14:58:40|6141.6|6135.6|6143.3|6137.3|6143.3|6137.3|6141.3|6135.3|12
1633445930000|2021-10-05 14:58:50|6143|6137|6146.3|6140.3|6148.8|6142.8|6143|6137|30
1633445940000|2021-10-05 14:59:00|6145.8|6139.8|6141.3|6135.3|6146.3|6140.3|6140.8|6134.8|30
1633445950000|2021-10-05 14:59:10|6142.2|6136.2|6142.8|6136.8|6143.1|6137.1|6140.3|6134.3|39
1633445960000|2021-10-05 14:59:20|6142.3|6136.3|6141.3|6135.3|6144.3|6138.3|6140.3|6134.3|20
1633445970000|2021-10-05 14:59:30|6140.8|6134.8|6138.1|6132.1|6142.1|6136.1|6136.8|6130.8|97
1633445980000|2021-10-05 14:59:40|6138.4|6132.4|6138.6|6132.6|6138.6|6132.6|6136.8|6130.8|33
1633445990000|2021-10-05 14:59:50|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6139.8|6133.8|21
1633446000000|2021-10-05 15:00:00|6141.1|6135.1|6135.8|6129.8|6142.3|6136.3|6134.8|6128.8|55
1633446010000|2021-10-05 15:00:10|6135.3|6129.3|6136.8|6130.8|6136.8|6130.8|6132.8|6126.8|31
1633446020000|2021-10-05 15:00:20|6136.3|6130.3|6136.1|6130.1|6136.3|6130.3|6135.3|6129.3|11
1633446030000|2021-10-05 15:00:30|6136.3|6130.3|6139.1|6133.1|6139.1|6133.1|6135.8|6129.8|20
1633446040000|2021-10-05 15:00:40|6139.8|6133.8|6138.3|6132.3|6139.8|6133.8|6137.8|6131.8|21
1633446050000|2021-10-05 15:00:50|6136.8|6130.8|6137.1|6131.1|6137.8|6131.8|6134.8|6128.8|50
1633446060000|2021-10-05 15:01:00|6138.4|6132.4|6132.6|6126.6|6138.4|6132.4|6132.1|6126.1|57
1633446070000|2021-10-05 15:01:10|6133.1|6127.1|6134.6|6128.6|6136.1|6130.1|6133.1|6127.1|10
1633446080000|2021-10-05 15:01:20|6133.6|6127.6|6128.1|6122.1|6133.9|6127.9|6128.1|6122.1|17
1633446090000|2021-10-05 15:01:30|6127.1|6121.1|6127.8|6121.8|6128.3|6122.3|6126.6|6120.6|10
1633446100000|2021-10-05 15:01:40|6124.8|6118.8|6125.3|6119.3|6126.6|6120.6|6122.2|6116.2|30
1633446110000|2021-10-05 15:01:50|6124.9|6118.9|6126.3|6120.3|6126.3|6120.3|6124.9|6118.9|5
1633446120000|2021-10-05 15:02:00|6127.3|6121.3|6129.4|6123.4|6129.4|6123.4|6127.3|6121.3|8
1633446130000|2021-10-05 15:02:10|6129.6|6123.6|6129.9|6123.9|6130.4|6124.4|6129.6|6123.6|8
1633446140000|2021-10-05 15:02:20|6129.6|6123.6|6127.1|6121.1|6129.9|6123.9|6127.1|6121.1|9
1633446150000|2021-10-05 15:02:30|6126.6|6120.6|6128.6|6122.6|6129.1|6123.1|6126.1|6120.1|19
1633446160000|2021-10-05 15:02:40|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|2
1633446170000|2021-10-05 15:02:50|6129.9|6123.9|6129.1|6123.1|6129.9|6123.9|6128.1|6122.1|15
1633446180000|2021-10-05 15:03:00|6129.4|6123.4|6129.6|6123.6|6129.6|6123.6|6128.6|6122.6|5
1633446190000|2021-10-05 15:03:10|6129.1|6123.1|6129.9|6123.9|6129.9|6123.9|6128.6|6122.6|4
1633446200000|2021-10-05 15:03:20|6129|6123|6129.3|6123.3|6129.3|6123.3|6128.8|6122.8|6
1633446210000|2021-10-05 15:03:30|||||||||1
1633446220000|2021-10-05 15:03:40|6128.8|6122.8|6127.3|6121.3|6128.8|6122.8|6126.6|6120.6|6
1633446230000|2021-10-05 15:03:50|6127.1|6121.1|6126.6|6120.6|6127.5|6121.5|6126.4|6120.4|19
1633446240000|2021-10-05 15:04:00|6127.6|6121.6|6127.6|6121.6|6127.8|6121.8|6127.6|6121.6|29
1633446250000|2021-10-05 15:04:10|6127.8|6121.8|6129.8|6123.8|6129.8|6123.8|6127.8|6121.8|50
1633446260000|2021-10-05 15:04:20|6129.4|6123.4|6128.9|6122.9|6129.4|6123.4|6128.6|6122.6|12
1633446280000|2021-10-05 15:04:40|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|10
1633446290000|2021-10-05 15:04:50|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|9
1633446300000|2021-10-05 15:05:00|6129.8|6123.8|6130.8|6124.8|6130.8|6124.8|6129.8|6123.8|22
1633446310000|2021-10-05 15:05:10|6129.1|6123.1|6126.5|6120.5|6129.1|6123.1|6125.8|6119.8|19
1633446320000|2021-10-05 15:05:20|6126.3|6120.3|6127.8|6121.8|6128.3|6122.3|6126.3|6120.3|7
1633446330000|2021-10-05 15:05:30|6128|6122|6123.3|6117.3|6128.3|6122.3|6123.3|6117.3|21
1633446340000|2021-10-05 15:05:40|6123.8|6117.8|6120.8|6114.8|6124.1|6118.1|6120.8|6114.8|22
1633446350000|2021-10-05 15:05:50|6121.4|6115.4|6123.3|6117.3|6123.3|6117.3|6121.3|6115.3|4
1633446360000|2021-10-05 15:06:00|6123.8|6117.8|6125.1|6119.1|6125.1|6119.1|6123.3|6117.3|7
1633446370000|2021-10-05 15:06:10|6125.8|6119.8|6125.1|6119.1|6126.1|6120.1|6125|6119|8
1633446380000|2021-10-05 15:06:20|6125.3|6119.3|6126.1|6120.1|6126.1|6120.1|6125.3|6119.3|5
1633446390000|2021-10-05 15:06:30|6126.6|6120.6|6127.9|6121.9|6128.2|6122.2|6126.6|6120.6|55
1633446400000|2021-10-05 15:06:40|6127.6|6121.6|6128.7|6122.7|6129.8|6123.8|6126.9|6120.9|28
1633446410000|2021-10-05 15:06:50|6129.6|6123.6|6127.9|6121.9|6129.7|6123.7|6127.9|6121.9|38
1633446420000|2021-10-05 15:07:00|6128.4|6122.4|6127.9|6121.9|6129.9|6123.9|6127.9|6121.9|20
1633446430000|2021-10-05 15:07:10|6127.6|6121.6|6126.9|6120.9|6127.6|6121.6|6126.9|6120.9|3
1633446440000|2021-10-05 15:07:20|6126.4|6120.4|6126.9|6120.9|6126.9|6120.9|6126.4|6120.4|13
1633446450000|2021-10-05 15:07:30|6127.3|6121.3|6127.3|6121.3|6128.1|6122.1|6126.8|6120.8|52
1633446460000|2021-10-05 15:07:40|6127.1|6121.1|6126.5|6120.5|6128|6122|6126.5|6120.5|37
1633446470000|2021-10-05 15:07:50|6126.7|6120.7|6123.5|6117.5|6126.7|6120.7|6123.2|6117.2|321
1633446480000|2021-10-05 15:08:00|6123.8|6117.8|6125.2|6119.2|6126.2|6120.2|6123.8|6117.8|10
1633446490000|2021-10-05 15:08:10|6125.4|6119.4|6123.7|6117.7|6125.7|6119.7|6121.7|6115.7|10
1633446500000|2021-10-05 15:08:20|6123.2|6117.2|6124.2|6118.2|6124.2|6118.2|6122.2|6116.2|12
1633446510000|2021-10-05 15:08:30|6125.5|6119.5|6125.7|6119.7|6125.7|6119.7|6125.2|6119.2|4
1633446520000|2021-10-05 15:08:40|6125.4|6119.4|6125.2|6119.2|6126|6120|6124.2|6118.2|8
1633446530000|2021-10-05 15:08:50|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.2|6118.2|5
1633446540000|2021-10-05 15:09:00|6125.5|6119.5|6127.5|6121.5|6127.5|6121.5|6125.5|6119.5|6
1633446550000|2021-10-05 15:09:10|6127.2|6121.2|6125.2|6119.2|6127.5|6121.5|6124.7|6118.7|8
1633446560000|2021-10-05 15:09:20|6124.9|6118.9|6124.7|6118.7|6125.2|6119.2|6124.7|6118.7|2
1633446570000|2021-10-05 15:09:30|6125|6119|6125.5|6119.5|6125.5|6119.5|6125|6119|3
1633446580000|2021-10-05 15:09:40|6126.2|6120.2|6127.7|6121.7|6127.7|6121.7|6126.2|6120.2|5
1633446590000|2021-10-05 15:09:50|6128.5|6122.5|6127.2|6121.2|6128.7|6122.7|6127.2|6121.2|17
1633446600000|2021-10-05 15:10:00|6127.5|6121.5|6128.5|6122.5|6129.2|6123.2|6127.5|6121.5|17
1633446610000|2021-10-05 15:10:10|6128.7|6122.7|6126.5|6120.5|6128.7|6122.7|6126.2|6120.2|10
1633446620000|2021-10-05 15:10:20|6127.2|6121.2|6129.2|6123.2|6129.2|6123.2|6127.2|6121.2|14
1633446630000|2021-10-05 15:10:30|6129.5|6123.5|6130.5|6124.5|6131.2|6125.2|6129.2|6123.2|7
1633446640000|2021-10-05 15:10:40|6129.7|6123.7|6128.2|6122.2|6129.7|6123.7|6127.9|6121.9|2
1633446650000|2021-10-05 15:10:50|6128.5|6122.5|6128.7|6122.7|6128.7|6122.7|6128.2|6122.2|4
1633446660000|2021-10-05 15:11:00|6129|6123|6130.5|6124.5|6130.5|6124.5|6128.5|6122.5|8
1633446670000|2021-10-05 15:11:10|6130.2|6124.2|6130.5|6124.5|6130.8|6124.8|6130.2|6124.2|4
1633446680000|2021-10-05 15:11:20|6130.2|6124.2|6131|6125|6131.2|6125.2|6130.2|6124.2|13
1633446690000|2021-10-05 15:11:30|6131.2|6125.2|6130.2|6124.2|6131.4|6125.4|6130.2|6124.2|66
1633446700000|2021-10-05 15:11:40|6130.5|6124.5|6131.2|6125.2|6131.2|6125.2|6130.5|6124.5|7
1633446710000|2021-10-05 15:11:50|6130.7|6124.7|6132.5|6126.5|6133.2|6127.2|6130.7|6124.7|143
1633446720000|2021-10-05 15:12:00|6132.8|6126.8|6132.5|6126.5|6134|6128|6132.2|6126.2|17
1633446730000|2021-10-05 15:12:10|6132.2|6126.2|6131.5|6125.5|6132.5|6126.5|6131.2|6125.2|7
1633446740000|2021-10-05 15:12:20|6132|6126|6132.5|6126.5|6132.7|6126.7|6131.5|6125.5|5
1633446750000|2021-10-05 15:12:30|6132.2|6126.2|6132.2|6126.2|6132.5|6126.5|6132.2|6126.2|0
1633446760000|2021-10-05 15:12:40|6132.5|6126.5|6131.2|6125.2|6132.5|6126.5|6130.2|6124.2|41
1633446770000|2021-10-05 15:12:50|6131.4|6125.4|6130.5|6124.5|6131.5|6125.5|6130.5|6124.5|3
1633446780000|2021-10-05 15:13:00|6131|6125|6134|6128|6134|6128|6131|6125|5
1633446790000|2021-10-05 15:13:10|6134.2|6128.2|6133.9|6127.9|6134.2|6128.2|6133.4|6127.4|18
1633446800000|2021-10-05 15:13:20|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6133.9|6127.9|3
1633446810000|2021-10-05 15:13:30|6133.2|6127.2|6133.2|6127.2|6133.7|6127.7|6133.2|6127.2|4
1633446830000|2021-10-05 15:13:50|6132.2|6126.2|6131|6125|6132.2|6126.2|6130.2|6124.2|33
1633446840000|2021-10-05 15:14:00|6131.7|6125.7|6137.2|6131.2|6137.2|6131.2|6131.7|6125.7|35
1633446850000|2021-10-05 15:14:10|6137.7|6131.7|6137.9|6131.9|6138.5|6132.5|6137.7|6131.7|30
1633446860000|2021-10-05 15:14:20|6136.7|6130.7|6136.4|6130.4|6137.4|6131.4|6136.4|6130.4|5
1633446870000|2021-10-05 15:14:30|6136.7|6130.7|6137.7|6131.7|6137.9|6131.9|6135.9|6129.9|7
1633446880000|2021-10-05 15:14:40|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.4|6131.4|10
1633446890000|2021-10-05 15:14:50|6137.6|6131.6|6139.1|6133.1|6139.1|6133.1|6137.6|6131.6|6
1633446900000|2021-10-05 15:15:00|6139.6|6133.6|6138.4|6132.4|6139.6|6133.6|6137.6|6131.6|11
1633446910000|2021-10-05 15:15:10|6138.9|6132.9|6138.9|6132.9|6139.1|6133.1|6138.9|6132.9|3
1633446920000|2021-10-05 15:15:20|6139.1|6133.1|6141.1|6135.1|6141.1|6135.1|6138.9|6132.9|19
1633446930000|2021-10-05 15:15:30|6140.9|6134.9|6142.6|6136.6|6142.9|6136.9|6140.6|6134.6|11
1633446940000|2021-10-05 15:15:40|6142.9|6136.9|6142.9|6136.9|6143.1|6137.1|6142.6|6136.6|52
1633446950000|2021-10-05 15:15:50|6143.2|6137.2|6143.1|6137.1|6143.2|6137.2|6143.1|6137.1|4
1633446960000|2021-10-05 15:16:00|6142.9|6136.9|6144.6|6138.6|6144.6|6138.6|6142.4|6136.4|41
1633446970000|2021-10-05 15:16:10|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|16
1633446980000|2021-10-05 15:16:20|6144.1|6138.1|6144.4|6138.4|6144.4|6138.4|6143.9|6137.9|14
1633446990000|2021-10-05 15:16:30|6144.1|6138.1|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|6
1633447000000|2021-10-05 15:16:40|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|2
1633447010000|2021-10-05 15:16:50|6142.1|6136.1|6140.1|6134.1|6142.9|6136.9|6140.1|6134.1|60
1633447020000|2021-10-05 15:17:00|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|3
1633447030000|2021-10-05 15:17:10|6140.1|6134.1|6142.6|6136.6|6142.6|6136.6|6139.6|6133.6|18
1633447040000|2021-10-05 15:17:20|6143.1|6137.1|6143.6|6137.6|6143.9|6137.9|6142.9|6136.9|34
1633447050000|2021-10-05 15:17:30|6143.9|6137.9|6143.6|6137.6|6143.9|6137.9|6142.6|6136.6|14
1633447060000|2021-10-05 15:17:40|6143.9|6137.9|6144.4|6138.4|6144.6|6138.6|6143.9|6137.9|0
1633447070000|2021-10-05 15:17:50|6143.6|6137.6|6140.6|6134.6|6143.6|6137.6|6140.4|6134.4|18
1633447080000|2021-10-05 15:18:00|6140.4|6134.4|6143.1|6137.1|6143.4|6137.4|6140.4|6134.4|24
1633447090000|2021-10-05 15:18:10|6143.4|6137.4|6143.1|6137.1|6143.6|6137.6|6142.6|6136.6|3
1633447100000|2021-10-05 15:18:20|6142.9|6136.9|6142.1|6136.1|6142.9|6136.9|6142.1|6136.1|3
1633447110000|2021-10-05 15:18:30|6141.6|6135.6|6141.1|6135.1|6142.1|6136.1|6141.1|6135.1|5
1633447120000|2021-10-05 15:18:40|6140.6|6134.6|6140.1|6134.1|6140.6|6134.6|6140.1|6134.1|4
1633447130000|2021-10-05 15:18:50|6140.6|6134.6|6142.1|6136.1|6142.6|6136.6|6140.6|6134.6|6
1633447140000|2021-10-05 15:19:00|6142.4|6136.4|6142.1|6136.1|6142.6|6136.6|6141.6|6135.6|11
1633447150000|2021-10-05 15:19:10|6142.4|6136.4|6141.1|6135.1|6142.6|6136.6|6138.6|6132.6|22
1633447160000|2021-10-05 15:19:20|6140.9|6134.9|6140.1|6134.1|6141.4|6135.4|6140.1|6134.1|4
1633447170000|2021-10-05 15:19:30|6139.9|6133.9|6139.6|6133.6|6139.9|6133.9|6139.4|6133.4|8
1633447180000|2021-10-05 15:19:40|6139.9|6133.9|6140.1|6134.1|6140.1|6134.1|6139.6|6133.6|7
1633447190000|2021-10-05 15:19:50|6139.9|6133.9|6140.1|6134.1|6140.1|6134.1|6139.6|6133.6|7
1633447200000|2021-10-05 15:20:00|6139.4|6133.4|6138.9|6132.9|6140.6|6134.6|6138.4|6132.4|14
1633447210000|2021-10-05 15:20:10|6138.6|6132.6|6137.6|6131.6|6138.6|6132.6|6137.6|6131.6|21
1633447220000|2021-10-05 15:20:20|6138.6|6132.6|6138.1|6132.1|6138.6|6132.6|6137.9|6131.9|4
1633447230000|2021-10-05 15:20:30|6138.4|6132.4|6138.1|6132.1|6138.6|6132.6|6138.1|6132.1|1
1633447240000|2021-10-05 15:20:40|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|1
1633447250000|2021-10-05 15:20:50|6138.1|6132.1|6138.6|6132.6|6138.6|6132.6|6137.9|6131.9|21
1633447260000|2021-10-05 15:21:00|6137.4|6131.4|6137.9|6131.9|6138.6|6132.6|6137.4|6131.4|21
1633447270000|2021-10-05 15:21:10|6138.2|6132.2|6138.6|6132.6|6138.6|6132.6|6138.1|6132.1|2
1633447280000|2021-10-05 15:21:20|6137.6|6131.6|6136.9|6130.9|6137.9|6131.9|6136.9|6130.9|3
1633447290000|2021-10-05 15:21:30|6136.6|6130.6|6137.9|6131.9|6138.6|6132.6|6136.6|6130.6|12
1633447300000|2021-10-05 15:21:40|6138.4|6132.4|6137.4|6131.4|6138.9|6132.9|6137.4|6131.4|3
1633447310000|2021-10-05 15:21:50|6136.9|6130.9|6136.6|6130.6|6138|6132|6136.6|6130.6|18
1633447320000|2021-10-05 15:22:00|6136.9|6130.9|6143.6|6137.6|6144.4|6138.4|6136.9|6130.9|57
1633447330000|2021-10-05 15:22:10|6143.2|6137.2|6141.9|6135.9|6143.2|6137.2|6141.1|6135.1|5
1633447340000|2021-10-05 15:22:20|6141.6|6135.6|6139.1|6133.1|6142.6|6136.6|6138.9|6132.9|14
1633447350000|2021-10-05 15:22:30|6138.1|6132.1|6135.4|6129.4|6138.1|6132.1|6134.1|6128.1|30
1633447360000|2021-10-05 15:22:40|6136.1|6130.1|6136.6|6130.6|6136.9|6130.9|6136.1|6130.1|6
1633447370000|2021-10-05 15:22:50|6136.9|6130.9|6134.6|6128.6|6137.1|6131.1|6134.6|6128.6|8
1633447380000|2021-10-05 15:23:00|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|30
1633447390000|2021-10-05 15:23:10|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|4
1633447400000|2021-10-05 15:23:20|6136.4|6130.4|6136.6|6130.6|6136.6|6130.6|6136.4|6130.4|14
1633447410000|2021-10-05 15:23:30|6135.1|6129.1|6136.2|6130.2|6136.2|6130.2|6133.6|6127.6|14
1633447420000|2021-10-05 15:23:40|6136.4|6130.4|6134.1|6128.1|6136.4|6130.4|6132.1|6126.1|15
1633447430000|2021-10-05 15:23:50|6133.5|6127.5|6130.9|6124.9|6133.5|6127.5|6130.6|6124.6|50
1633447440000|2021-10-05 15:24:00|6131.4|6125.4|6132.1|6126.1|6132.6|6126.6|6130.6|6124.6|14
1633447450000|2021-10-05 15:24:10|6132.6|6126.6|6133.4|6127.4|6134.6|6128.6|6132.4|6126.4|11
1633447460000|2021-10-05 15:24:20|6133.1|6127.1|6139.6|6133.6|6139.6|6133.6|6133.1|6127.1|18
1633447470000|2021-10-05 15:24:30|6139.9|6133.9|6139.6|6133.6|6140.6|6134.6|6139.6|6133.6|6
1633447480000|2021-10-05 15:24:40|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|14
1633447490000|2021-10-05 15:24:50|6140.4|6134.4|6144.6|6138.6|6145.2|6139.2|6140.4|6134.4|117
1633447500000|2021-10-05 15:25:00|6144.4|6138.4|6145.7|6139.7|6146.5|6140.5|6144.4|6138.4|53
1633447510000|2021-10-05 15:25:10|6145.5|6139.5|6145.7|6139.7|6145.7|6139.7|6145.2|6139.2|30
1633447520000|2021-10-05 15:25:20|6145.2|6139.2|6148.5|6142.5|6148.5|6142.5|6145.2|6139.2|162
1633447530000|2021-10-05 15:25:30|6148.7|6142.7|6147.7|6141.7|6148.8|6142.8|6146.2|6140.2|54
1633447540000|2021-10-05 15:25:40|6147.2|6141.2|6146.5|6140.5|6148.3|6142.3|6146.5|6140.5|22
1633447550000|2021-10-05 15:25:50|6146.8|6140.8|6150.3|6144.3|6151.1|6145.1|6146.8|6140.8|45
1633447560000|2021-10-05 15:26:00|6150.4|6144.4|6151.8|6145.8|6152.3|6146.3|6149.8|6143.8|23
1633447570000|2021-10-05 15:26:10|6151.3|6145.3|6150.8|6144.8|6151.3|6145.3|6150.8|6144.8|13
1633447580000|2021-10-05 15:26:20|6151.3|6145.3|6150.5|6144.5|6151.3|6145.3|6149.8|6143.8|13
1633447590000|2021-10-05 15:26:30|6150.3|6144.3|6151.3|6145.3|6151.8|6145.8|6149.8|6143.8|39
1633447600000|2021-10-05 15:26:40|6150.3|6144.3|6149.8|6143.8|6150.8|6144.8|6149.3|6143.3|26
1633447610000|2021-10-05 15:26:50|6148.6|6142.6|6150.5|6144.5|6151.1|6145.1|6148.6|6142.6|26
1633447620000|2021-10-05 15:27:00|6150.3|6144.3|6151.1|6145.1|6152.1|6146.1|6150.3|6144.3|40
1633447630000|2021-10-05 15:27:10|6152.3|6146.3|6152.3|6146.3|6152.6|6146.6|6151.6|6145.6|27
1633447640000|2021-10-05 15:27:20|6151.8|6145.8|6153.8|6147.8|6153.8|6147.8|6150.8|6144.8|26
1633447650000|2021-10-05 15:27:30|6154.9|6148.9|6154.8|6148.8|6156.4|6150.4|6154.8|6148.8|34
1633447660000|2021-10-05 15:27:40|6154.5|6148.5|6155.3|6149.3|6155.3|6149.3|6154.5|6148.5|3
1633447670000|2021-10-05 15:27:50|6155.1|6149.1|6153.1|6147.1|6155.3|6149.3|6153.1|6147.1|6
1633447680000|2021-10-05 15:28:00|6153.3|6147.3|6154.1|6148.1|6155.6|6149.6|6153.3|6147.3|18
1633447690000|2021-10-05 15:28:10|6153.8|6147.8|6154.1|6148.1|6154.3|6148.3|6153.1|6147.1|4
1633447700000|2021-10-05 15:28:20|6153.6|6147.6|6152.6|6146.6|6153.6|6147.6|6152.6|6146.6|13
1633447710000|2021-10-05 15:28:30|6152.9|6146.9|6154.8|6148.8|6154.8|6148.8|6152.9|6146.9|9
1633447720000|2021-10-05 15:28:40|6152.1|6146.1|6150.8|6144.8|6152.1|6146.1|6150.5|6144.5|11
1633447730000|2021-10-05 15:28:50|6151.1|6145.1|6150.3|6144.3|6151.1|6145.1|6150.3|6144.3|23
1633447740000|2021-10-05 15:29:00|6150.6|6144.6|6152.3|6146.3|6152.8|6146.8|6150.5|6144.5|8
1633447750000|2021-10-05 15:29:10|6152.8|6146.8|6148.3|6142.3|6152.8|6146.8|6146.3|6140.3|21
1633447760000|2021-10-05 15:29:20|6147.8|6141.8|6145.8|6139.8|6147.8|6141.8|6145.8|6139.8|9
1633447770000|2021-10-05 15:29:30|6146.3|6140.3|6145.7|6139.7|6146.8|6140.8|6145.7|6139.7|6
1633447780000|2021-10-05 15:29:40|6146|6140|6140.2|6134.2|6146.7|6140.7|6140.2|6134.2|24
1633447790000|2021-10-05 15:29:50|6140.5|6134.5|6136.7|6130.7|6141.2|6135.2|6136.7|6130.7|8
1633447800000|2021-10-05 15:30:00|6137.7|6131.7|6141|6135|6141|6135|6137.7|6131.7|20
1633447810000|2021-10-05 15:30:10|6140|6134|6140|6134|6140.5|6134.5|6140|6134|5
1633447820000|2021-10-05 15:30:20|6141|6135|6141|6135|6141|6135|6140.5|6134.5|8
1633447830000|2021-10-05 15:30:30|6140.2|6134.2|6143.2|6137.2|6143.2|6137.2|6140.2|6134.2|8
1633447840000|2021-10-05 15:30:40|6143.4|6137.4|6141.7|6135.7|6144.2|6138.2|6140.7|6134.7|14
1633447850000|2021-10-05 15:30:50|6142.2|6136.2|6143|6137|6143.2|6137.2|6141.2|6135.2|18
1633447860000|2021-10-05 15:31:00|6142|6136|6140.2|6134.2|6142.2|6136.2|6140.2|6134.2|13
1633447870000|2021-10-05 15:31:10|6139.2|6133.2|6138.2|6132.2|6139.2|6133.2|6137.2|6131.2|34
1633447880000|2021-10-05 15:31:20|6138.7|6132.7|6138|6132|6139|6133|6137.7|6131.7|5
1633447890000|2021-10-05 15:31:30|6138.2|6132.2|6137.7|6131.7|6138.2|6132.2|6137.2|6131.2|3
1633447900000|2021-10-05 15:31:40|6137.4|6131.4|6137.2|6131.2|6137.4|6131.4|6137.2|6131.2|0
1633447910000|2021-10-05 15:31:50|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6136.2|6130.2|3
1633447920000|2021-10-05 15:32:00|6137|6131|6137.2|6131.2|6137.2|6131.2|6136.4|6130.4|3
1633447930000|2021-10-05 15:32:10|||||||||5
1633447940000|2021-10-05 15:32:20|6136.4|6130.4|6136.7|6130.7|6137.2|6131.2|6136.4|6130.4|17
1633447950000|2021-10-05 15:32:30|6136.9|6130.9|6136.7|6130.7|6137.2|6131.2|6136.5|6130.5|3
1633447960000|2021-10-05 15:32:40|6136.4|6130.4|6138.7|6132.7|6138.7|6132.7|6136.4|6130.4|20
1633447970000|2021-10-05 15:32:50|6139|6133|6143.3|6137.3|6143.5|6137.5|6139|6133|21
1633447980000|2021-10-05 15:33:00|6143.5|6137.5|6143.2|6137.2|6144|6138|6143|6137|18
1633447990000|2021-10-05 15:33:10|6142.7|6136.7|6142.2|6136.2|6143|6137|6142.2|6136.2|19
1633448000000|2021-10-05 15:33:20|6142.5|6136.5|6142.7|6136.7|6143.5|6137.5|6142.2|6136.2|9
1633448010000|2021-10-05 15:33:30|6142.5|6136.5|6141.2|6135.2|6142.7|6136.7|6140.2|6134.2|6
1633448020000|2021-10-05 15:33:40|6140.5|6134.5|6140.7|6134.7|6141.2|6135.2|6140.5|6134.5|7
1633448030000|2021-10-05 15:33:50|6141|6135|6140.7|6134.7|6141.2|6135.2|6140.7|6134.7|12
1633448040000|2021-10-05 15:34:00|6140.2|6134.2|6142|6136|6143|6137|6140.2|6134.2|10
1633448050000|2021-10-05 15:34:10|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.2|6136.2|3
1633448060000|2021-10-05 15:34:20|6142.7|6136.7|6143.5|6137.5|6143.5|6137.5|6142.2|6136.2|6
1633448070000|2021-10-05 15:34:30|6143.2|6137.2|6143.2|6137.2|6143.5|6137.5|6143.2|6137.2|1
1633448080000|2021-10-05 15:34:40|6143.5|6137.5|6141.5|6135.5|6143.5|6137.5|6141.5|6135.5|4
1633448090000|2021-10-05 15:34:50|6141.2|6135.2|6143.5|6137.5|6143.5|6137.5|6141.2|6135.2|14
1633448100000|2021-10-05 15:35:00|6143.8|6137.8|6143.5|6137.5|6143.8|6137.8|6143.2|6137.2|1
1633448110000|2021-10-05 15:35:10|6144|6138|6143.9|6137.9|6144.2|6138.2|6143.5|6137.5|6
1633448120000|2021-10-05 15:35:20|6143.6|6137.6|6143.5|6137.5|6144.2|6138.2|6143.2|6137.2|35
1633448130000|2021-10-05 15:35:30|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1633448140000|2021-10-05 15:35:40|6141.2|6135.2|6138.2|6132.2|6141.2|6135.2|6138.2|6132.2|18
1633448150000|2021-10-05 15:35:50|6137.7|6131.7|6137.7|6131.7|6138|6132|6137.2|6131.2|5
1633448160000|2021-10-05 15:36:00|6138.2|6132.2|6139.2|6133.2|6139.2|6133.2|6137.7|6131.7|4
1633448170000|2021-10-05 15:36:10|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.4|6134.4|4
1633448180000|2021-10-05 15:36:20|6140.4|6134.4|6140.7|6134.7|6140.7|6134.7|6140.4|6134.4|4
1633448190000|2021-10-05 15:36:30|6141|6135|6140.5|6134.5|6142|6136|6140.5|6134.5|10
1633448200000|2021-10-05 15:36:40|6140.2|6134.2|6142.2|6136.2|6142.2|6136.2|6140.2|6134.2|9
1633448210000|2021-10-05 15:36:50|6143.2|6137.2|6142.6|6136.6|6144.2|6138.2|6142.4|6136.4|15
1633448220000|2021-10-05 15:37:00|6140.2|6134.2|6146.2|6140.2|6147.2|6141.2|6140.2|6134.2|23
1633448230000|2021-10-05 15:37:10|6145.2|6139.2|6142.2|6136.2|6146.2|6140.2|6142.2|6136.2|19
1633448240000|2021-10-05 15:37:20|6141.8|6135.8|6139.7|6133.7|6141.8|6135.8|6139.2|6133.2|14
1633448250000|2021-10-05 15:37:30|6139.2|6133.2|6139.7|6133.7|6139.7|6133.7|6137.7|6131.7|3
1633448260000|2021-10-05 15:37:40|6139.4|6133.4|6138.7|6132.7|6139.4|6133.4|6138.5|6132.5|1
1633448270000|2021-10-05 15:37:50|6138.2|6132.2|6138.2|6132.2|6139.2|6133.2|6137.2|6131.2|8
1633448280000|2021-10-05 15:38:00|6138.8|6132.8|6139.7|6133.7|6139.7|6133.7|6138.8|6132.8|4
1633448290000|2021-10-05 15:38:10|6138.2|6132.2|6136.2|6130.2|6138.2|6132.2|6136.2|6130.2|14
1633448300000|2021-10-05 15:38:20|6137.2|6131.2|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|4
1633448310000|2021-10-05 15:38:30|6137|6131|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|2
1633448320000|2021-10-05 15:38:40|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|4
1633448330000|2021-10-05 15:38:50|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|0
1633448340000|2021-10-05 15:39:00|6136.7|6130.7|6137.2|6131.2|6137.2|6131.2|6136.7|6130.7|8
1633448350000|2021-10-05 15:39:10|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|3
1633448360000|2021-10-05 15:39:20|||||||||6
1633448370000|2021-10-05 15:39:30|6136.8|6130.8|6135.2|6129.2|6137.2|6131.2|6135.2|6129.2|12
1633448380000|2021-10-05 15:39:40|6134.2|6128.2|6133.6|6127.6|6134.2|6128.2|6131.4|6125.4|20
1633448390000|2021-10-05 15:39:50|6132.4|6126.4|6130.2|6124.2|6132.4|6126.4|6129.7|6123.7|25
1633448400000|2021-10-05 15:40:00|6132.4|6126.4|6131.4|6125.4|6132.4|6126.4|6131.2|6125.2|12
1633448410000|2021-10-05 15:40:10|6132.4|6126.4|6133.4|6127.4|6133.4|6127.4|6132.2|6126.2|12
1633448420000|2021-10-05 15:40:20|6132.4|6126.4|6132.4|6126.4|6132.9|6126.9|6132.4|6126.4|7
1633448430000|2021-10-05 15:40:30|6131.4|6125.4|6133.4|6127.4|6133.4|6127.4|6131.4|6125.4|10
1633448440000|2021-10-05 15:40:40|6132.9|6126.9|6132.6|6126.6|6133.1|6127.1|6132.4|6126.4|13
1633448450000|2021-10-05 15:40:50|6132.9|6126.9|6131.6|6125.6|6133.6|6127.6|6131.6|6125.6|11
1633448460000|2021-10-05 15:41:00|6132.4|6126.4|6133.6|6127.6|6133.6|6127.6|6132.4|6126.4|24
1633448470000|2021-10-05 15:41:10|6133.4|6127.4|6133.4|6127.4|6133.6|6127.6|6133.4|6127.4|2
1633448480000|2021-10-05 15:41:20|6133.6|6127.6|6132.6|6126.6|6133.6|6127.6|6132.6|6126.6|19
1633448490000|2021-10-05 15:41:30|6131.6|6125.6|6133.6|6127.6|6133.6|6127.6|6129.6|6123.6|22
1633448500000|2021-10-05 15:41:40|6133.1|6127.1|6132.6|6126.6|6133.6|6127.6|6132.6|6126.6|5
1633448510000|2021-10-05 15:41:50|6133.4|6127.4|6133.6|6127.6|6133.6|6127.6|6133.1|6127.1|41
1633448520000|2021-10-05 15:42:00|6133.1|6127.1|6133.6|6127.6|6133.6|6127.6|6131.6|6125.6|16
1633448530000|2021-10-05 15:42:10|||||||||6
1633448540000|2021-10-05 15:42:20|6134.6|6128.6|6134.6|6128.6|6135.6|6129.6|6134.6|6128.6|14
1633448550000|2021-10-05 15:42:30|6135.1|6129.1|6135.6|6129.6|6135.6|6129.6|6134.6|6128.6|2
1633448560000|2021-10-05 15:42:40|6130.6|6124.6|6131.9|6125.9|6131.9|6125.9|6130.4|6124.4|15
1633448570000|2021-10-05 15:42:50|6131.6|6125.6|6132.6|6126.6|6132.9|6126.9|6131.6|6125.6|9
1633448580000|2021-10-05 15:43:00|6132.4|6126.4|6132.9|6126.9|6133.2|6127.2|6132.4|6126.4|5
1633448590000|2021-10-05 15:43:10|6132.6|6126.6|6131.4|6125.4|6133.6|6127.6|6131.4|6125.4|28
1633448600000|2021-10-05 15:43:20|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|0
1633448610000|2021-10-05 15:43:30|||||||||2
1633448620000|2021-10-05 15:43:40|6131.4|6125.4|6129.7|6123.7|6131.6|6125.6|6129.7|6123.7|14
1633448630000|2021-10-05 15:43:50|6130|6124|6130.9|6124.9|6131.2|6125.2|6130|6124|5
1633448640000|2021-10-05 15:44:00|6130.6|6124.6|6128.7|6122.7|6130.9|6124.9|6128.7|6122.7|9
1633448650000|2021-10-05 15:44:10|6129|6123|6126.2|6120.2|6129.4|6123.4|6126.2|6120.2|38
1633448660000|2021-10-05 15:44:20|6126.6|6120.6|6121|6115|6127.4|6121.4|6121|6115|24
1633448670000|2021-10-05 15:44:30|6120.5|6114.5|6124.9|6118.9|6126.2|6120.2|6120.5|6114.5|48
1633448680000|2021-10-05 15:44:40|6124.6|6118.6|6122.6|6116.6|6124.6|6118.6|6122.4|6116.4|11
1633448690000|2021-10-05 15:44:50|6122.4|6116.4|6107.6|6101.6|6122.4|6116.4|6106.6|6100.6|72
1633448700000|2021-10-05 15:45:00|6108.6|6102.6|6110.1|6104.1|6110.1|6104.1|6104.6|6098.6|36
1633448710000|2021-10-05 15:45:10|6110.6|6104.6|6109.4|6103.4|6111.6|6105.6|6106.6|6100.6|38
1633448720000|2021-10-05 15:45:20|6110.6|6104.6|6109.9|6103.9|6111.6|6105.6|6109.9|6103.9|29
1633448730000|2021-10-05 15:45:30|6109.6|6103.6|6111.6|6105.6|6111.9|6105.9|6109.6|6103.6|5
1633448740000|2021-10-05 15:45:40|6111.1|6105.1|6115.9|6109.9|6115.9|6109.9|6110.9|6104.9|36
1633448750000|2021-10-05 15:45:50|6115.6|6109.6|6114.4|6108.4|6119.1|6113.1|6114.4|6108.4|20
1633448760000|2021-10-05 15:46:00|6113.9|6107.9|6113.1|6107.1|6115.6|6109.6|6110.6|6104.6|31
1633448770000|2021-10-05 15:46:10|6113.6|6107.6|6109.4|6103.4|6113.9|6107.9|6109.4|6103.4|14
1633448780000|2021-10-05 15:46:20|6109.6|6103.6|6107.1|6101.1|6110.1|6104.1|6107.1|6101.1|5
1633448790000|2021-10-05 15:46:30|6107.4|6101.4|6107.1|6101.1|6108.1|6102.1|6107.1|6101.1|3
1633448800000|2021-10-05 15:46:40|6106.7|6100.7|6106.1|6100.1|6107.4|6101.4|6106.1|6100.1|10
1633448810000|2021-10-05 15:46:50|6106.4|6100.4|6107.6|6101.6|6112.4|6106.4|6106.4|6100.4|20
1633448820000|2021-10-05 15:47:00|6108.6|6102.6|6108.4|6102.4|6109.6|6103.6|6108.1|6102.1|15
1633448830000|2021-10-05 15:47:10|6108.6|6102.6|6109.1|6103.1|6109.1|6103.1|6108.6|6102.6|2
1633448840000|2021-10-05 15:47:20|6108.6|6102.6|6106.1|6100.1|6108.6|6102.6|6104.6|6098.6|17
1633448850000|2021-10-05 15:47:30|6106.4|6100.4|6107.6|6101.6|6109.1|6103.1|6106.4|6100.4|31
1633448860000|2021-10-05 15:47:40|||||||||9
1633448870000|2021-10-05 15:47:50|6105.1|6099.1|6106.6|6100.6|6106.6|6100.6|6104.4|6098.4|17
1633448880000|2021-10-05 15:48:00|6106.4|6100.4|6104.2|6098.2|6106.6|6100.6|6103.6|6097.6|23
1633448890000|2021-10-05 15:48:10|6103.9|6097.9|6103.6|6097.6|6107.1|6101.1|6103.1|6097.1|25
1633448900000|2021-10-05 15:48:20|6104.1|6098.1|6107.4|6101.4|6107.9|6101.9|6104.1|6098.1|32
1633448910000|2021-10-05 15:48:30|6108|6102|6105.4|6099.4|6109.6|6103.6|6105.4|6099.4|12
1633448920000|2021-10-05 15:48:40|6105.1|6099.1|6105.4|6099.4|6106.1|6100.1|6104.9|6098.9|12
1633448930000|2021-10-05 15:48:50|6105.6|6099.6|6106.1|6100.1|6106.1|6100.1|6105.6|6099.6|1
1633448940000|2021-10-05 15:49:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6104.6|6098.6|19
1633448950000|2021-10-05 15:49:10|6106.9|6100.9|6108.3|6102.3|6108.4|6102.4|6106.9|6100.9|3
1633448960000|2021-10-05 15:49:20|6108.1|6102.1|6104.1|6098.1|6108.1|6102.1|6104.1|6098.1|58
1633448970000|2021-10-05 15:49:30|6104.4|6098.4|6105.1|6099.1|6105.1|6099.1|6104.4|6098.4|8
1633448980000|2021-10-05 15:49:40|6104.8|6098.8|6098.8|6092.8|6104.8|6098.8|6098.5|6092.5|23
1633448990000|2021-10-05 15:49:50|6097.5|6091.5|6100.5|6094.5|6101|6095|6097.5|6091.5|13
1633449000000|2021-10-05 15:50:00|6100|6094|6098.6|6092.6|6100|6094|6098.1|6092.1|51
1633449010000|2021-10-05 15:50:10|6098.3|6092.3|6097.9|6091.9|6098.8|6092.8|6097.9|6091.9|9
1633449020000|2021-10-05 15:50:20|6098.1|6092.1|6100.6|6094.6|6100.6|6094.6|6098.1|6092.1|30
1633449030000|2021-10-05 15:50:30|6100.9|6094.9|6102.1|6096.1|6102.6|6096.6|6100.9|6094.9|5
1633449040000|2021-10-05 15:50:40|6102.6|6096.6|6103.6|6097.6|6103.6|6097.6|6102.6|6096.6|3
1633449050000|2021-10-05 15:50:50|6102.1|6096.1|6103.1|6097.1|6103.8|6097.8|6102.1|6096.1|8
1633449060000|2021-10-05 15:51:00|6103.4|6097.4|6103.6|6097.6|6104.1|6098.1|6103.1|6097.1|11
1633449070000|2021-10-05 15:51:10|6103.1|6097.1|6105.1|6099.1|6105.1|6099.1|6103.1|6097.1|16
1633449080000|2021-10-05 15:51:20|6104.3|6098.3|6105.1|6099.1|6105.1|6099.1|6104.3|6098.3|6
1633449090000|2021-10-05 15:51:30|||||||||5
1633449100000|2021-10-05 15:51:40|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6107.6|6101.6|4
1633449110000|2021-10-05 15:51:50|6108.9|6102.9|6110.1|6104.1|6110.1|6104.1|6108.9|6102.9|3
1633449120000|2021-10-05 15:52:00|6109.6|6103.6|6110.1|6104.1|6110.1|6104.1|6109.6|6103.6|10
1633449130000|2021-10-05 15:52:10|||||||||14
1633449140000|2021-10-05 15:52:20|6108.8|6102.8|6105.1|6099.1|6108.8|6102.8|6104.1|6098.1|40
1633449150000|2021-10-05 15:52:30|6105.4|6099.4|6107.1|6101.1|6108.1|6102.1|6105.4|6099.4|10
1633449160000|2021-10-05 15:52:40|6107.9|6101.9|6107.1|6101.1|6108.1|6102.1|6107.1|6101.1|15
1633449170000|2021-10-05 15:52:50|6107.6|6101.6|6109.1|6103.1|6109.1|6103.1|6107.6|6101.6|13
1633449180000|2021-10-05 15:53:00|6108.9|6102.9|6108.6|6102.6|6109.1|6103.1|6107.4|6101.4|10
1633449190000|2021-10-05 15:53:10|6108.9|6102.9|6108.3|6102.3|6108.9|6102.9|6108.3|6102.3|3
1633449200000|2021-10-05 15:53:20|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|5
1633449210000|2021-10-05 15:53:30|6108.4|6102.4|6107.6|6101.6|6108.6|6102.6|6107.1|6101.1|16
1633449220000|2021-10-05 15:53:40|6107.4|6101.4|6107.4|6101.4|6107.6|6101.6|6107.1|6101.1|3
1633449230000|2021-10-05 15:53:50|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1633449240000|2021-10-05 15:54:00|6107.8|6101.8|6108.1|6102.1|6108.1|6102.1|6107.6|6101.6|2
1633449250000|2021-10-05 15:54:10|6108.9|6102.9|6104.1|6098.1|6108.9|6102.9|6103.1|6097.1|22
1633449260000|2021-10-05 15:54:20|6105.1|6099.1|6104.1|6098.1|6105.1|6099.1|6104.1|6098.1|2
1633449270000|2021-10-05 15:54:30|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|2
1633449280000|2021-10-05 15:54:40|||||||||8
1633449290000|2021-10-05 15:54:50|6107.1|6101.1|6107.9|6101.9|6107.9|6101.9|6107.1|6101.1|6
1633449300000|2021-10-05 15:55:00|6107.6|6101.6|6107.9|6101.9|6107.9|6101.9|6107.6|6101.6|6
1633449310000|2021-10-05 15:55:10|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|7
1633449320000|2021-10-05 15:55:20|6107.1|6101.1|6106.9|6100.9|6107.1|6101.1|6105.1|6099.1|10
1633449330000|2021-10-05 15:55:30|6107.1|6101.1|6107.9|6101.9|6108.4|6102.4|6105.4|6099.4|22
1633449340000|2021-10-05 15:55:40|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|6
1633449350000|2021-10-05 15:55:50|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|12
1633449360000|2021-10-05 15:56:00|6108.4|6102.4|6106.6|6100.6|6108.4|6102.4|6106.1|6100.1|21
1633449370000|2021-10-05 15:56:10|6106.9|6100.9|6104.6|6098.6|6106.9|6100.9|6102.9|6096.9|57
1633449380000|2021-10-05 15:56:20|6104.4|6098.4|6104.9|6098.9|6104.9|6098.9|6104.4|6098.4|6
1633449390000|2021-10-05 15:56:30|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|3
1633449400000|2021-10-05 15:56:40|6108.1|6102.1|6108.6|6102.6|6108.6|6102.6|6108.1|6102.1|0
1633449410000|2021-10-05 15:56:50|6108.4|6102.4|6105.1|6099.1|6108.4|6102.4|6105.1|6099.1|18
1633449420000|2021-10-05 15:57:00|6105.6|6099.6|6106.9|6100.9|6106.9|6100.9|6104.1|6098.1|9
1633449430000|2021-10-05 15:57:10|6104.6|6098.6|6105.1|6099.1|6105.1|6099.1|6104.6|6098.6|7
1633449440000|2021-10-05 15:57:20|6104.9|6098.9|6104.4|6098.4|6104.9|6098.9|6104.1|6098.1|1
1633449450000|2021-10-05 15:57:30|6104.1|6098.1|6104.6|6098.6|6104.6|6098.6|6104.1|6098.1|0
1633449460000|2021-10-05 15:57:40|6104.1|6098.1|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|20
1633449470000|2021-10-05 15:57:50|6104.1|6098.1|6100.1|6094.1|6104.1|6098.1|6099.1|6093.1|31
1633449480000|2021-10-05 15:58:00|6099.8|6093.8|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|1
1633449490000|2021-10-05 15:58:10|6099.9|6093.9|6098.4|6092.4|6099.9|6093.9|6098.1|6092.1|10
1633449500000|2021-10-05 15:58:20|6098.6|6092.6|6099.4|6093.4|6099.9|6093.9|6098.6|6092.6|6
1633449510000|2021-10-05 15:58:30|6098.6|6092.6|6098.6|6092.6|6099.9|6093.9|6097.4|6091.4|21
1633449520000|2021-10-05 15:58:40|6099.3|6093.3|6102.4|6096.4|6102.4|6096.4|6099.3|6093.3|16
1633449530000|2021-10-05 15:58:50|6102.1|6096.1|6096.1|6090.1|6102.4|6096.4|6096.1|6090.1|91
1633449540000|2021-10-05 15:59:00|6095.1|6089.1|6095.9|6089.9|6095.9|6089.9|6095.1|6089.1|15
1633449550000|2021-10-05 15:59:10|6097.1|6091.1|6094.4|6088.4|6097.1|6091.1|6094.1|6088.1|32
1633449560000|2021-10-05 15:59:20|6094.9|6088.9|6093.4|6087.4|6094.9|6088.9|6091.4|6085.4|44
1633449570000|2021-10-05 15:59:30|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6094.4|6088.4|6
1633449580000|2021-10-05 15:59:40|6094.3|6088.3|6094.6|6088.6|6094.6|6088.6|6093.6|6087.6|10
1633449590000|2021-10-05 15:59:50|6094.1|6088.1|6091.1|6085.1|6094.1|6088.1|6090.6|6084.6|23
1633449600000|2021-10-05 16:00:00|6091.6|6085.6|6092.1|6086.1|6092.1|6086.1|6091.1|6085.1|12
1633449610000|2021-10-05 16:00:10|6091.4|6085.4|6092.1|6086.1|6092.1|6086.1|6091.4|6085.4|11
1633449620000|2021-10-05 16:00:20|6091.6|6085.6|6088.6|6082.6|6091.6|6085.6|6088.4|6082.4|15
1633449630000|2021-10-05 16:00:30|6088.3|6082.3|6090.1|6084.1|6090.6|6084.6|6087.1|6081.1|106
1633449640000|2021-10-05 16:00:40|6090.6|6084.6|6090.6|6084.6|6091.1|6085.1|6090.6|6084.6|7
1633449650000|2021-10-05 16:00:50|6090.8|6084.8|6090.6|6084.6|6090.8|6084.8|6088.6|6082.6|13
1633449660000|2021-10-05 16:01:00|6091.1|6085.1|6090.6|6084.6|6091.1|6085.1|6089.6|6083.6|9
1633449670000|2021-10-05 16:01:10|6091.1|6085.1|6089.6|6083.6|6091.6|6085.6|6089.1|6083.1|11
1633449680000|2021-10-05 16:01:20|6090.1|6084.1|6090.6|6084.6|6091.6|6085.6|6089.6|6083.6|18
1633449690000|2021-10-05 16:01:30|6089.1|6083.1|6088.1|6082.1|6089.6|6083.6|6088.1|6082.1|32
1633449700000|2021-10-05 16:01:40|6081.6|6075.6|6084.5|6078.5|6084.5|6078.5|6081.5|6075.5|27
1633449710000|2021-10-05 16:01:50|6084.3|6078.3|6086|6080|6086.5|6080.5|6083.8|6077.8|11
1633449720000|2021-10-05 16:02:00|6086.3|6080.3|6083.8|6077.8|6087.5|6081.5|6082.8|6076.8|21
1633449730000|2021-10-05 16:02:10|6082.5|6076.5|6080|6074|6082.5|6076.5|6079|6073|13
1633449740000|2021-10-05 16:02:20|6080.3|6074.3|6077.8|6071.8|6082|6076|6077.3|6071.3|49
1633449750000|2021-10-05 16:02:30|6078|6072|6079.6|6073.6|6080.8|6074.8|6077.5|6071.5|20
1633449760000|2021-10-05 16:02:40|6079.9|6073.9|6081.6|6075.6|6081.6|6075.6|6079.9|6073.9|6
1633449770000|2021-10-05 16:02:50|6082.3|6076.3|6082.8|6076.8|6083.1|6077.1|6082.1|6076.1|10
1633449780000|2021-10-05 16:03:00|6083.1|6077.1|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|12
1633449790000|2021-10-05 16:03:10|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6
1633449800000|2021-10-05 16:03:20|6082.8|6076.8|6080.1|6074.1|6082.8|6076.8|6079.1|6073.1|17
1633449810000|2021-10-05 16:03:30|6080.4|6074.4|6080.6|6074.6|6080.8|6074.8|6080.1|6074.1|3
1633449820000|2021-10-05 16:03:40|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|1
1633449830000|2021-10-05 16:03:50|6077.1|6071.1|6076.3|6070.3|6077.1|6071.1|6075.1|6069.1|17
1633449840000|2021-10-05 16:04:00|6076.6|6070.6|6075.3|6069.3|6077.4|6071.4|6074.8|6068.8|18
1633449850000|2021-10-05 16:04:10|6073.5|6067.5|6074.8|6068.8|6075.3|6069.3|6073.3|6067.3|13
1633449860000|2021-10-05 16:04:20|6075|6069|6074.5|6068.5|6075|6069|6074.5|6068.5|34
1633449870000|2021-10-05 16:04:30|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.2|6069.2|20
1633449880000|2021-10-05 16:04:40|6075.2|6069.2|6073.4|6067.4|6075.5|6069.5|6073|6067|16
1633449890000|2021-10-05 16:04:50|6074.4|6068.4|6075.4|6069.4|6075.9|6069.9|6074.4|6068.4|9
1633449900000|2021-10-05 16:05:00|6075.2|6069.2|6075.9|6069.9|6075.9|6069.9|6075.2|6069.2|46
1633449910000|2021-10-05 16:05:10|6076.7|6070.7|6077.3|6071.3|6077.3|6071.3|6076.5|6070.5|30
1633449920000|2021-10-05 16:05:20|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077.1|6071.1|42
1633449930000|2021-10-05 16:05:30|6077.6|6071.6|6077.9|6071.9|6077.9|6071.9|6077.1|6071.1|19
1633449940000|2021-10-05 16:05:40|6077.3|6071.3|6075.8|6069.8|6077.6|6071.6|6074.8|6068.8|19
1633449950000|2021-10-05 16:05:50|6074.1|6068.1|6072.8|6066.8|6074.4|6068.4|6072.5|6066.5|21
1633449960000|2021-10-05 16:06:00|6071.8|6065.8|6074.8|6068.8|6074.8|6068.8|6071.8|6065.8|15
1633449970000|2021-10-05 16:06:10|6074.5|6068.5|6074|6068|6074.5|6068.5|6074|6068|7
1633449980000|2021-10-05 16:06:20|6073.7|6067.7|6070.8|6064.8|6073.7|6067.7|6070.8|6064.8|4
1633449990000|2021-10-05 16:06:30|||||||||2
1633450000000|2021-10-05 16:06:40|6071.8|6065.8|6073.3|6067.3|6073.3|6067.3|6071.8|6065.8|3
1633450010000|2021-10-05 16:06:50|6074.1|6068.1|6074.8|6068.8|6074.8|6068.8|6073.8|6067.8|9
1633450020000|2021-10-05 16:07:00|6074.5|6068.5|6075.3|6069.3|6075.3|6069.3|6073.3|6067.3|9
1633450030000|2021-10-05 16:07:10|6075.8|6069.8|6075.6|6069.6|6075.8|6069.8|6075.6|6069.6|2
1633450050000|2021-10-05 16:07:30|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.9|6069.9|2
1633450060000|2021-10-05 16:07:40|6076.4|6070.4|6077.4|6071.4|6077.9|6071.9|6076.4|6070.4|18
1633450070000|2021-10-05 16:07:50|6077.1|6071.1|6077.4|6071.4|6077.9|6071.9|6077.1|6071.1|12
1633450080000|2021-10-05 16:08:00|6077.1|6071.1|6074.3|6068.3|6077.1|6071.1|6074.3|6068.3|18
1633450090000|2021-10-05 16:08:10|6073.9|6067.9|6073.1|6067.1|6074.1|6068.1|6073.1|6067.1|6
1633450100000|2021-10-05 16:08:20|6070.1|6064.1|6070.4|6064.4|6070.6|6064.6|6069.6|6063.6|3
1633450110000|2021-10-05 16:08:30|6070.6|6064.6|6072.1|6066.1|6072.1|6066.1|6070.4|6064.4|20
1633450120000|2021-10-05 16:08:40|6071.8|6065.8|6074.1|6068.1|6074.1|6068.1|6071.8|6065.8|2
1633450130000|2021-10-05 16:08:50|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6
1633450140000|2021-10-05 16:09:00|||||||||1
1633450160000|2021-10-05 16:09:20|6074.1|6068.1|6071.8|6065.8|6074.1|6068.1|6071.5|6065.5|19
1633450170000|2021-10-05 16:09:30|6072|6066|6072.3|6066.3|6072.3|6066.3|6072|6066|0
1633450180000|2021-10-05 16:09:40|6071.8|6065.8|6073.4|6067.4|6073.6|6067.6|6071.8|6065.8|6
1633450190000|2021-10-05 16:09:50|6073.6|6067.6|6071.8|6065.8|6074.1|6068.1|6071.8|6065.8|10
1633450200000|2021-10-05 16:10:00|6072|6066|6072.3|6066.3|6073.3|6067.3|6071.5|6065.5|4
1633450210000|2021-10-05 16:10:10|6072|6066|6072|6066|6072|6066|6072|6066|4
1633450220000|2021-10-05 16:10:20|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|1
1633450230000|2021-10-05 16:10:30|6072.1|6066.1|6071.5|6065.5|6072.1|6066.1|6071|6065|11
1633450240000|2021-10-05 16:10:40|6071.8|6065.8|6071.8|6065.8|6072|6066|6071.8|6065.8|6
1633450250000|2021-10-05 16:10:50|6072|6066|6071.5|6065.5|6072.5|6066.5|6071.5|6065.5|22
1633450260000|2021-10-05 16:11:00|6071.2|6065.2|6071.5|6065.5|6071.5|6065.5|6071.2|6065.2|4
1633450270000|2021-10-05 16:11:10|6067.9|6061.9|6068.2|6062.2|6068.7|6062.7|6067.9|6061.9|17
1633450280000|2021-10-05 16:11:20|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|5
1633450290000|2021-10-05 16:11:30|6068|6062|6067.9|6061.9|6068|6062|6067.7|6061.7|10
1633450300000|2021-10-05 16:11:40|6066.9|6060.9|6064.4|6058.4|6066.9|6060.9|6064.4|6058.4|25
1633450310000|2021-10-05 16:11:50|6064.9|6058.9|6061.2|6055.2|6064.9|6058.9|6061.2|6055.2|10
1633450320000|2021-10-05 16:12:00|6059.9|6053.9|6063.4|6057.4|6063.4|6057.4|6059.4|6053.4|24
1633450330000|2021-10-05 16:12:10|6063.9|6057.9|6064.2|6058.2|6064.2|6058.2|6063.2|6057.2|8
1633450340000|2021-10-05 16:12:20|6064.4|6058.4|6064.2|6058.2|6064.4|6058.4|6063.9|6057.9|14
1633450350000|2021-10-05 16:12:30|6064.7|6058.7|6064.9|6058.9|6064.9|6058.9|6064.7|6058.7|19
1633450360000|2021-10-05 16:12:40|6059.1|6053.1|6059.5|6053.5|6060|6054|6059.1|6053.1|32
1633450370000|2021-10-05 16:12:50|6060|6054|6058.4|6052.4|6061.8|6055.8|6058.4|6052.4|56
1633450380000|2021-10-05 16:13:00|6058.1|6052.1|6060.4|6054.4|6060.9|6054.9|6058.1|6052.1|26
1633450390000|2021-10-05 16:13:10|6059.4|6053.4|6057.9|6051.9|6059.4|6053.4|6057.9|6051.9|32
1633450400000|2021-10-05 16:13:20|||||||||25
1633450410000|2021-10-05 16:13:30|||||||||39
1633450420000|2021-10-05 16:13:40|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6
1633450430000|2021-10-05 16:13:50|6060.9|6054.9|6058.9|6052.9|6060.9|6054.9|6058.1|6052.1|20
1633450440000|2021-10-05 16:14:00|6059.2|6053.2|6059.4|6053.4|6059.9|6053.9|6058.9|6052.9|39
1633450450000|2021-10-05 16:14:10|6060.9|6054.9|6060.1|6054.1|6060.9|6054.9|6060.1|6054.1|63
1633450460000|2021-10-05 16:14:20|6059.8|6053.8|6058.6|6052.6|6059.8|6053.8|6058.6|6052.6|2
1633450470000|2021-10-05 16:14:30|6058.9|6052.9|6059.1|6053.1|6059.1|6053.1|6058.6|6052.6|0
1633450480000|2021-10-05 16:14:40|6060.9|6054.9|6058.9|6052.9|6060.9|6054.9|6057.1|6051.1|91
1633450490000|2021-10-05 16:14:50|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|4
1633450500000|2021-10-05 16:15:00|6058.9|6052.9|6058.6|6052.6|6059.1|6053.1|6057.3|6051.3|23
1633450510000|2021-10-05 16:15:10|6058.3|6052.3|6058.9|6052.9|6058.9|6052.9|6058.3|6052.3|1
1633450520000|2021-10-05 16:15:20|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|1
1633450530000|2021-10-05 16:15:30|6058.9|6052.9|6058.6|6052.6|6059.1|6053.1|6058.6|6052.6|5
1633450550000|2021-10-05 16:15:50|6059.1|6053.1|6057.3|6051.3|6059.1|6053.1|6057.3|6051.3|17
1633450560000|2021-10-05 16:16:00|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.3|6051.3|15
1633450570000|2021-10-05 16:16:10|6055.9|6049.9|6055.6|6049.6|6055.9|6049.9|6055.6|6049.6|5
1633450580000|2021-10-05 16:16:20|6055.9|6049.9|6058.1|6052.1|6058.1|6052.1|6055.9|6049.9|4
1633450590000|2021-10-05 16:16:30|6057.9|6051.9|6057.9|6051.9|6058.9|6052.9|6057.9|6051.9|11
1633450600000|2021-10-05 16:16:40|6058.9|6052.9|6057.3|6051.3|6058.9|6052.9|6057.3|6051.3|6
1633450610000|2021-10-05 16:16:50|6057.6|6051.6|6058.9|6052.9|6058.9|6052.9|6057.6|6051.6|4
1633450620000|2021-10-05 16:17:00|6058.3|6052.3|6055.1|6049.1|6058.6|6052.6|6055.1|6049.1|23
1633450630000|2021-10-05 16:17:10|6054.1|6048.1|6054.4|6048.4|6054.4|6048.4|6054.1|6048.1|4
1633450640000|2021-10-05 16:17:20|6054.7|6048.7|6055.4|6049.4|6055.4|6049.4|6054.7|6048.7|1
1633450650000|2021-10-05 16:17:30|6055.1|6049.1|6055.6|6049.6|6055.6|6049.6|6055.1|6049.1|5
1633450660000|2021-10-05 16:17:40|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|3
1633450670000|2021-10-05 16:17:50|6056.6|6050.6|6057.3|6051.3|6057.3|6051.3|6056.6|6050.6|1
1633450680000|2021-10-05 16:18:00|6057.9|6051.9|6057.1|6051.1|6057.9|6051.9|6056.1|6050.1|16
1633450690000|2021-10-05 16:18:10|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6056.9|6050.9|1
1633450700000|2021-10-05 16:18:20|6057.1|6051.1|6057.1|6051.1|6058.4|6052.4|6056.9|6050.9|8
1633450710000|2021-10-05 16:18:30|6058.1|6052.1|6058.9|6052.9|6058.9|6052.9|6058.1|6052.1|6
1633450720000|2021-10-05 16:18:40|6059.1|6053.1|6058.9|6052.9|6059.1|6053.1|6058.9|6052.9|5
1633450730000|2021-10-05 16:18:50|6058.6|6052.6|6058.9|6052.9|6058.9|6052.9|6058.3|6052.3|8
1633450740000|2021-10-05 16:19:00|6058.1|6052.1|6058.4|6052.4|6058.4|6052.4|6058.1|6052.1|3
1633450750000|2021-10-05 16:19:10|6058.1|6052.1|6058.4|6052.4|6058.4|6052.4|6058.1|6052.1|7
1633450760000|2021-10-05 16:19:20|6058.1|6052.1|6056.3|6050.3|6058.3|6052.3|6056.3|6050.3|2
1633450770000|2021-10-05 16:19:30|6055.8|6049.8|6054.8|6048.8|6056.3|6050.3|6054.3|6048.3|37
1633450780000|2021-10-05 16:19:40|6054.6|6048.6|6055.1|6049.1|6055.1|6049.1|6054.3|6048.3|9
1633450790000|2021-10-05 16:19:50|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|14
1633450800000|2021-10-05 16:20:00|6056.8|6050.8|6056.3|6050.3|6057.3|6051.3|6056.3|6050.3|4
1633450810000|2021-10-05 16:20:10|6056.6|6050.6|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|23
1633450820000|2021-10-05 16:20:20|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.3|6050.3|6
1633450830000|2021-10-05 16:20:30|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|3
1633450840000|2021-10-05 16:20:40|6057.6|6051.6|6058.1|6052.1|6058.1|6052.1|6057.3|6051.3|3
1633450850000|2021-10-05 16:20:50|6058.3|6052.3|6058.6|6052.6|6058.6|6052.6|6057.8|6051.8|6
1633450860000|2021-10-05 16:21:00|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|1
1633450870000|2021-10-05 16:21:10|6057.6|6051.6|6058.3|6052.3|6058.3|6052.3|6057.6|6051.6|2
1633450880000|2021-10-05 16:21:20|6056.6|6050.6|6058.3|6052.3|6058.3|6052.3|6056.3|6050.3|23
1633450890000|2021-10-05 16:21:30|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|3
1633450900000|2021-10-05 16:21:40|||||||||3
1633450910000|2021-10-05 16:21:50|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|7
1633450920000|2021-10-05 16:22:00|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|19
1633450930000|2021-10-05 16:22:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|9
1633450940000|2021-10-05 16:22:20|6058.6|6052.6|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|3
1633450960000|2021-10-05 16:22:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|2
1633450970000|2021-10-05 16:22:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|4
1633450980000|2021-10-05 16:23:00|6057.6|6051.6|6058.3|6052.3|6058.3|6052.3|6057.6|6051.6|5
1633450990000|2021-10-05 16:23:10|6058.1|6052.1|6055.3|6049.3|6058.1|6052.1|6055.3|6049.3|7
1633451000000|2021-10-05 16:23:20|6056.1|6050.1|6056.3|6050.3|6056.3|6050.3|6056.1|6050.1|2
1633451010000|2021-10-05 16:23:30|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|1
1633451020000|2021-10-05 16:23:40|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|6
1633451030000|2021-10-05 16:23:50|6059.3|6053.3|6057.8|6051.8|6059.3|6053.3|6057.8|6051.8|19
1633451040000|2021-10-05 16:24:00|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6056.6|6050.6|9
1633451050000|2021-10-05 16:24:10|6058.3|6052.3|6059.3|6053.3|6059.3|6053.3|6057.8|6051.8|12
1633451060000|2021-10-05 16:24:20|6059.6|6053.6|6059.3|6053.3|6059.6|6053.6|6059.3|6053.3|0
1633451080000|2021-10-05 16:24:40|6059.6|6053.6|6059.3|6053.3|6059.6|6053.6|6059.3|6053.3|1
1633451090000|2021-10-05 16:24:50|6059.6|6053.6|6059.3|6053.3|6059.6|6053.6|6059.3|6053.3|4
1633451100000|2021-10-05 16:25:00|6058.3|6052.3|6058.3|6052.3|6058.8|6052.8|6057.8|6051.8|9
1633451110000|2021-10-05 16:25:10|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|4
1633451120000|2021-10-05 16:25:20|6058.1|6052.1|6057.3|6051.3|6058.1|6052.1|6057.3|6051.3|16
1633451130000|2021-10-05 16:25:30|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|1
1633451140000|2021-10-05 16:25:40|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1633451150000|2021-10-05 16:25:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|16
1633451160000|2021-10-05 16:26:00|6055.1|6049.1|6056.8|6050.8|6058|6052|6055.1|6049.1|12
1633451170000|2021-10-05 16:26:10|6056.3|6050.3|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|1
1633451180000|2021-10-05 16:26:20|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|3
1633451190000|2021-10-05 16:26:30|||||||||78
1633451200000|2021-10-05 16:26:40|||||||||3
1633451210000|2021-10-05 16:26:50|6057.5|6051.5|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|15
1633451230000|2021-10-05 16:27:10|||||||||3
1633451240000|2021-10-05 16:27:20|||||||||2
1633451250000|2021-10-05 16:27:30|6057.6|6051.6|6057.3|6051.3|6057.6|6051.6|6057.3|6051.3|6
1633451260000|2021-10-05 16:27:40|6057.5|6051.5|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|5
1633451280000|2021-10-05 16:28:00|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.3|6051.3|79
1633451290000|2021-10-05 16:28:10|6058.3|6052.3|6058|6052|6058.8|6052.8|6058|6052|13
1633451300000|2021-10-05 16:28:20|6057.8|6051.8|6057.5|6051.5|6058.5|6052.5|6057.5|6051.5|5
1633451310000|2021-10-05 16:28:30|6057.8|6051.8|6058.8|6052.8|6058.8|6052.8|6057.8|6051.8|5
1633451320000|2021-10-05 16:28:40|6059|6053|6064.3|6058.3|6065.3|6059.3|6059|6053|16
1633451330000|2021-10-05 16:28:50|6064.8|6058.8|6065.3|6059.3|6066.3|6060.3|6064.3|6058.3|11
1633451340000|2021-10-05 16:29:00|6064.5|6058.5|6062.3|6056.3|6064.5|6058.5|6062.3|6056.3|17
1633451350000|2021-10-05 16:29:10|6062.1|6056.1|6061.8|6055.8|6062.1|6056.1|6061.3|6055.3|3
1633451360000|2021-10-05 16:29:20|6061.3|6055.3|6062.6|6056.6|6062.6|6056.6|6061.3|6055.3|1
1633451370000|2021-10-05 16:29:30|6062.3|6056.3|6062.6|6056.6|6062.6|6056.6|6062.3|6056.3|6
1633451380000|2021-10-05 16:29:40|6063.8|6057.8|6063.1|6057.1|6063.8|6057.8|6063.1|6057.1|9
1633451390000|2021-10-05 16:29:50|6067.9|6061.9|6075.4|6069.4|6077.2|6071.2|6067.9|6061.9|44
1633451400000|2021-10-05 16:30:00|6074.9|6068.9|6074.2|6068.2|6075.4|6069.4|6073.4|6067.4|32
1633451410000|2021-10-05 16:30:10|6073.9|6067.9|6072.4|6066.4|6075.4|6069.4|6072.4|6066.4|20
1633451420000|2021-10-05 16:30:20|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1633451430000|2021-10-05 16:30:30|6072.4|6066.4|6071.9|6065.9|6073.9|6067.9|6071.9|6065.9|32
1633451440000|2021-10-05 16:30:40|6072.5|6066.5|6072.4|6066.4|6072.5|6066.5|6072.4|6066.4|1
1633451450000|2021-10-05 16:30:50|6072.9|6066.9|6076.2|6070.2|6076.2|6070.2|6072.9|6066.9|26
1633451460000|2021-10-05 16:31:00|6076.7|6070.7|6078.7|6072.7|6079.9|6073.9|6076.2|6070.2|72
1633451470000|2021-10-05 16:31:10|6079.2|6073.2|6079.1|6073.1|6079.2|6073.2|6078.2|6072.2|15
1633451480000|2021-10-05 16:31:20|6078.7|6072.7|6077.7|6071.7|6078.7|6072.7|6077.7|6071.7|7
1633451490000|2021-10-05 16:31:30|6078|6072|6079.2|6073.2|6079.2|6073.2|6078|6072|3
1633451500000|2021-10-05 16:31:40|6074.9|6068.9|6072.4|6066.4|6075.2|6069.2|6071.2|6065.2|67
1633451510000|2021-10-05 16:31:50|6072.7|6066.7|6075.4|6069.4|6075.4|6069.4|6072.7|6066.7|7
1633451520000|2021-10-05 16:32:00|6075.1|6069.1|6073.4|6067.4|6075.1|6069.1|6073.4|6067.4|11
1633451530000|2021-10-05 16:32:10|6074|6068|6075.9|6069.9|6076.4|6070.4|6074|6068|8
1633451540000|2021-10-05 16:32:20|6076.4|6070.4|6076.9|6070.9|6077.4|6071.4|6076.4|6070.4|5
1633451550000|2021-10-05 16:32:30|6076.6|6070.6|6079.4|6073.4|6079.4|6073.4|6076.4|6070.4|12
1633451560000|2021-10-05 16:32:40|6079.7|6073.7|6080.2|6074.2|6080.9|6074.9|6078.9|6072.9|14
1633451570000|2021-10-05 16:32:50|6080.9|6074.9|6082.2|6076.2|6082.4|6076.4|6080.2|6074.2|12
1633451580000|2021-10-05 16:33:00|6082.4|6076.4|6080.5|6074.5|6082.4|6076.4|6079.7|6073.7|13
1633451590000|2021-10-05 16:33:10|6083|6077|6080.2|6074.2|6083|6077|6080.2|6074.2|13
1633451600000|2021-10-05 16:33:20|6080.7|6074.7|6080|6074|6081|6075|6079.9|6073.9|8
1633451610000|2021-10-05 16:33:30|6080.2|6074.2|6081.4|6075.4|6081.4|6075.4|6079.7|6073.7|7
1633451620000|2021-10-05 16:33:40|6081.9|6075.9|6083.6|6077.6|6083.6|6077.6|6081.9|6075.9|3
1633451630000|2021-10-05 16:33:50|6083.2|6077.2|6085.2|6079.2|6085.2|6079.2|6083.2|6077.2|11
1633451640000|2021-10-05 16:34:00|6085|6079|6081.7|6075.7|6085|6079|6081.2|6075.2|7
1633451650000|2021-10-05 16:34:10|6084.7|6078.7|6085|6079|6085.3|6079.3|6084.7|6078.7|23
1633451660000|2021-10-05 16:34:20|6085.3|6079.3|6086.5|6080.5|6087|6081|6084.5|6078.5|21
1633451670000|2021-10-05 16:34:30|6086.2|6080.2|6087.5|6081.5|6088|6082|6086.2|6080.2|11
1633451680000|2021-10-05 16:34:40|6087.8|6081.8|6089|6083|6089.5|6083.5|6087.8|6081.8|21
1633451690000|2021-10-05 16:34:50|6088.8|6082.8|6088|6082|6088.8|6082.8|6087.7|6081.7|5
1633451700000|2021-10-05 16:35:00|6087.8|6081.8|6088|6082|6088.5|6082.5|6087.5|6081.5|7
1633451710000|2021-10-05 16:35:10|6088.2|6082.2|6088|6082|6088.2|6082.2|6087.5|6081.5|1
1633451720000|2021-10-05 16:35:20|6087.5|6081.5|6088|6082|6088.5|6082.5|6087.5|6081.5|3
1633451730000|2021-10-05 16:35:30|6087.8|6081.8|6084.8|6078.8|6087.8|6081.8|6084.8|6078.8|12
1633451740000|2021-10-05 16:35:40|6085|6079|6085|6079|6085|6079|6085|6079|0
1633451750000|2021-10-05 16:35:50|6085.3|6079.3|6087.5|6081.5|6088|6082|6085.3|6079.3|2
1633451760000|2021-10-05 16:36:00|6089|6083|6091.2|6085.2|6091.2|6085.2|6088.7|6082.7|9
1633451770000|2021-10-05 16:36:10|6091|6085|6091.2|6085.2|6091.2|6085.2|6091|6085|1
1633451780000|2021-10-05 16:36:20|6094|6088|6093.2|6087.2|6094|6088|6092.9|6086.9|13
1633451790000|2021-10-05 16:36:30|6093.5|6087.5|6093|6087|6093.5|6087.5|6092.5|6086.5|11
1633451800000|2021-10-05 16:36:40|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093|6087|0
1633451810000|2021-10-05 16:36:50|6093|6087|6093|6087|6093.5|6087.5|6092.5|6086.5|29
1633451820000|2021-10-05 16:37:00|6092.2|6086.2|6088.2|6082.2|6092.2|6086.2|6086|6080|23
1633451830000|2021-10-05 16:37:10|6088|6082|6087.5|6081.5|6088.5|6082.5|6087.5|6081.5|2
1633451840000|2021-10-05 16:37:20|6086.3|6080.3|6085.5|6079.5|6087|6081|6085.5|6079.5|11
1633451850000|2021-10-05 16:37:30|6086|6080|6086|6080|6086|6080|6085.8|6079.8|4
1633451860000|2021-10-05 16:37:40|6086.2|6080.2|6086|6080|6087|6081|6085.2|6079.2|5
1633451870000|2021-10-05 16:37:50|6086.3|6080.3|6085.5|6079.5|6086.5|6080.5|6085.5|6079.5|8
1633451880000|2021-10-05 16:38:00|6085.8|6079.8|6086|6080|6086.5|6080.5|6084.7|6078.7|5
1633451890000|2021-10-05 16:38:10|6087|6081|6086|6080|6087|6081|6086|6080|4
1633451900000|2021-10-05 16:38:20|6086.8|6080.8|6086|6080|6088|6082|6086|6080|2
1633451910000|2021-10-05 16:38:30|6087.3|6081.3|6087|6081|6087.3|6081.3|6085.5|6079.5|10
1633451920000|2021-10-05 16:38:40|6087.5|6081.5|6087|6081|6088.1|6082.1|6087|6081|14
1633451930000|2021-10-05 16:38:50|6087.5|6081.5|6087|6081|6088|6082|6086.5|6080.5|15
1633451940000|2021-10-05 16:39:00|6086|6080|6086.5|6080.5|6086.9|6080.9|6085.5|6079.5|8
1633451950000|2021-10-05 16:39:10|6087|6081|6087|6081|6087|6081|6086.8|6080.8|20
1633451960000|2021-10-05 16:39:20|6087.5|6081.5|6089.2|6083.2|6090.5|6084.5|6087.5|6081.5|11
1633451980000|2021-10-05 16:39:40|6089.5|6083.5|6089|6083|6089.5|6083.5|6089|6083|2
1633451990000|2021-10-05 16:39:50|6088.7|6082.7|6088|6082|6089|6083|6087.7|6081.7|2
1633452000000|2021-10-05 16:40:00|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|5
1633452010000|2021-10-05 16:40:10|6088.3|6082.3|6088|6082|6088.3|6082.3|6088|6082|1
1633452020000|2021-10-05 16:40:20|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|1
1633452030000|2021-10-05 16:40:30|||||||||1
1633452040000|2021-10-05 16:40:40|6087.9|6081.9|6088.2|6082.2|6088.3|6082.3|6087.9|6081.9|7
1633452050000|2021-10-05 16:40:50|6089.5|6083.5|6090|6084|6091|6085|6089.5|6083.5|46
1633452060000|2021-10-05 16:41:00|6089.7|6083.7|6091.9|6085.9|6093|6087|6089.5|6083.5|9
1633452070000|2021-10-05 16:41:10|6092|6086|6092.5|6086.5|6092.5|6086.5|6092|6086|3
1633452080000|2021-10-05 16:41:20|6092.8|6086.8|6093|6087|6093.5|6087.5|6092.8|6086.8|6
1633452090000|2021-10-05 16:41:30|6093.5|6087.5|6094|6088|6094|6088|6093.5|6087.5|3
1633452100000|2021-10-05 16:41:40|6093.7|6087.7|6093.5|6087.5|6094.8|6088.8|6093|6087|8
1633452110000|2021-10-05 16:41:50|6094.3|6088.3|6094.5|6088.5|6094.5|6088.5|6094.3|6088.3|2
1633452120000|2021-10-05 16:42:00|6092.5|6086.5|6094.8|6088.8|6094.8|6088.8|6092.5|6086.5|15
1633452130000|2021-10-05 16:42:10|6095.8|6089.8|6090.5|6084.5|6095.8|6089.8|6090.5|6084.5|17
1633452140000|2021-10-05 16:42:20|6090.7|6084.7|6092|6086|6092|6086|6090.7|6084.7|3
1633452150000|2021-10-05 16:42:30|6092.3|6086.3|6092.2|6086.2|6092.5|6086.5|6092|6086|3
1633452160000|2021-10-05 16:42:40|6092|6086|6092|6086|6093|6087|6091.3|6085.3|17
1633452170000|2021-10-05 16:42:50|6091.7|6085.7|6091.5|6085.5|6091.7|6085.7|6091.5|6085.5|2
1633452180000|2021-10-05 16:43:00|6092|6086|6090.8|6084.8|6092|6086|6089.5|6083.5|27
1633452190000|2021-10-05 16:43:10|6091|6085|6092.5|6086.5|6092.8|6086.8|6091|6085|4
1633452200000|2021-10-05 16:43:20|6092.8|6086.8|6093.6|6087.6|6093.6|6087.6|6092.5|6086.5|8
1633452210000|2021-10-05 16:43:30|6093.3|6087.3|6092.1|6086.1|6093.3|6087.3|6092.1|6086.1|5
1633452220000|2021-10-05 16:43:40|6091.1|6085.1|6091.3|6085.3|6091.6|6085.6|6091.1|6085.1|2
1633452230000|2021-10-05 16:43:50|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6091.1|6085.1|9
1633452240000|2021-10-05 16:44:00|6091.8|6085.8|6092.6|6086.6|6092.8|6086.8|6091.1|6085.1|7
1633452250000|2021-10-05 16:44:10|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|11
1633452260000|2021-10-05 16:44:20|6091.8|6085.8|6091.8|6085.8|6092.1|6086.1|6091.1|6085.1|4
1633452270000|2021-10-05 16:44:30|6091.6|6085.6|6091.1|6085.1|6091.6|6085.6|6091.1|6085.1|3
1633452280000|2021-10-05 16:44:40|6091.6|6085.6|6091.3|6085.3|6091.6|6085.6|6091.1|6085.1|9
1633452290000|2021-10-05 16:44:50|6091.6|6085.6|6091.1|6085.1|6092.1|6086.1|6091.1|6085.1|5
1633452300000|2021-10-05 16:45:00|6090.6|6084.6|6093.1|6087.1|6093.6|6087.6|6090.6|6084.6|15
1633452310000|2021-10-05 16:45:10|6094.1|6088.1|6097.1|6091.1|6097.6|6091.6|6094.1|6088.1|7
1633452320000|2021-10-05 16:45:20|6096.6|6090.6|6096.3|6090.3|6097|6091|6095.1|6089.1|12
1633452330000|2021-10-05 16:45:30|6096.6|6090.6|6097.6|6091.6|6097.6|6091.6|6096.6|6090.6|1
1633452340000|2021-10-05 16:45:40|6097.8|6091.8|6098.1|6092.1|6099.6|6093.6|6097.8|6091.8|10
1633452350000|2021-10-05 16:45:50|6098.3|6092.3|6096.6|6090.6|6098.8|6092.8|6096.6|6090.6|30
1633452360000|2021-10-05 16:46:00|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|6095.3|6089.3|2
1633452370000|2021-10-05 16:46:10|6096.6|6090.6|6095.8|6089.8|6096.6|6090.6|6095.8|6089.8|2
1633452380000|2021-10-05 16:46:20|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|1
1633452390000|2021-10-05 16:46:30|6093.3|6087.3|6094.1|6088.1|6094.1|6088.1|6093.3|6087.3|7
1633452400000|2021-10-05 16:46:40|6095.1|6089.1|6095.1|6089.1|6095.3|6089.3|6094.1|6088.1|3
1633452410000|2021-10-05 16:46:50|6094.1|6088.1|6092.6|6086.6|6094.1|6088.1|6092.6|6086.6|4
1633452420000|2021-10-05 16:47:00|6091.8|6085.8|6092.6|6086.6|6092.8|6086.8|6091.8|6085.8|4
1633452430000|2021-10-05 16:47:10|6092.3|6086.3|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1633452440000|2021-10-05 16:47:20|6092.3|6086.3|6091.6|6085.6|6092.6|6086.6|6091.1|6085.1|6
1633452450000|2021-10-05 16:47:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1633452460000|2021-10-05 16:47:40|6091.6|6085.6|6092.6|6086.6|6092.6|6086.6|6091.6|6085.6|1
1633452470000|2021-10-05 16:47:50|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6090.5|6084.5|8
1633452480000|2021-10-05 16:48:00|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6091.1|6085.1|4
1633452490000|2021-10-05 16:48:10|6092.6|6086.6|6093.1|6087.1|6093.1|6087.1|6092.3|6086.3|6
1633452500000|2021-10-05 16:48:20|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.1|6087.1|1
1633452510000|2021-10-05 16:48:30|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.1|6086.1|8
1633452520000|2021-10-05 16:48:40|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1633452530000|2021-10-05 16:48:50|6093.3|6087.3|6092.1|6086.1|6093.3|6087.3|6092.1|6086.1|11
1633452540000|2021-10-05 16:49:00|6092.5|6086.5|6092.6|6086.6|6093.1|6087.1|6091.8|6085.8|8
1633452550000|2021-10-05 16:49:10|6091.8|6085.8|6092.1|6086.1|6093.1|6087.1|6091.8|6085.8|6
1633452560000|2021-10-05 16:49:20|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|2
1633452570000|2021-10-05 16:49:30|6093.6|6087.6|6093.1|6087.1|6094.1|6088.1|6093.1|6087.1|6
1633452580000|2021-10-05 16:49:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.3|6087.3|2
1633452590000|2021-10-05 16:49:50|||||||||1
1633452600000|2021-10-05 16:50:00|6093.3|6087.3|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|4
1633452610000|2021-10-05 16:50:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|18
1633452620000|2021-10-05 16:50:20|6090.1|6084.1|6090.3|6084.3|6090.3|6084.3|6090.1|6084.1|2
1633452630000|2021-10-05 16:50:30|6090.1|6084.1|6090.8|6084.8|6090.8|6084.8|6090.1|6084.1|0
1633452640000|2021-10-05 16:50:40|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6089.8|6083.8|42
1633452650000|2021-10-05 16:50:50|6087.8|6081.8|6087.1|6081.1|6087.8|6081.8|6086.8|6080.8|21
1633452660000|2021-10-05 16:51:00|6087.3|6081.3|6088.1|6082.1|6088.1|6082.1|6087.3|6081.3|4
1633452670000|2021-10-05 16:51:10|6087.3|6081.3|6085.6|6079.6|6087.3|6081.3|6085.1|6079.1|5
1633452680000|2021-10-05 16:51:20|6085.8|6079.8|6085.6|6079.6|6085.8|6079.8|6085.6|6079.6|1
1633452690000|2021-10-05 16:51:30|6085.8|6079.8|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|5
1633452700000|2021-10-05 16:51:40|6086.1|6080.1|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|0
1633452710000|2021-10-05 16:51:50|6085.8|6079.8|6086.6|6080.6|6086.6|6080.6|6085.8|6079.8|3
1633452720000|2021-10-05 16:52:00|6085.6|6079.6|6087.1|6081.1|6087.1|6081.1|6085.6|6079.6|3
1633452730000|2021-10-05 16:52:10|6087.3|6081.3|6087.6|6081.6|6087.6|6081.6|6087.3|6081.3|2
1633452740000|2021-10-05 16:52:20|6087.3|6081.3|6087.1|6081.1|6087.3|6081.3|6087.1|6081.1|4
1633452750000|2021-10-05 16:52:30|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|2
1633452760000|2021-10-05 16:52:40|6088.3|6082.3|6088.6|6082.6|6088.8|6082.8|6088.3|6082.3|0
1633452770000|2021-10-05 16:52:50|6088.8|6082.8|6088.6|6082.6|6088.8|6082.8|6088.6|6082.6|1
1633452780000|2021-10-05 16:53:00|6088.3|6082.3|6086.1|6080.1|6088.3|6082.3|6086.1|6080.1|8
1633452790000|2021-10-05 16:53:10|6086.3|6080.3|6086.6|6080.6|6086.6|6080.6|6086.3|6080.3|2
1633452800000|2021-10-05 16:53:20|6087.1|6081.1|6088.8|6082.8|6089.1|6083.1|6087.1|6081.1|2
1633452810000|2021-10-05 16:53:30|||||||||1
1633452820000|2021-10-05 16:53:40|6089.1|6083.1|6089.8|6083.8|6090.1|6084.1|6089.1|6083.1|2
1633452830000|2021-10-05 16:53:50|6090.3|6084.3|6090.6|6084.6|6090.6|6084.6|6090.3|6084.3|5
1633452840000|2021-10-05 16:54:00|6090.3|6084.3|6090.3|6084.3|6090.8|6084.8|6090.1|6084.1|6
1633452850000|2021-10-05 16:54:10|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|1
1633452860000|2021-10-05 16:54:20|6090.1|6084.1|6089.3|6083.3|6090.1|6084.1|6089.3|6083.3|2
1633452870000|2021-10-05 16:54:30|6089.1|6083.1|6090.1|6084.1|6090.3|6084.3|6089.1|6083.1|2
1633452880000|2021-10-05 16:54:40|6090.3|6084.3|6089.1|6083.1|6090.3|6084.3|6089.1|6083.1|1
1633452890000|2021-10-05 16:54:50|6089.3|6083.3|6089.1|6083.1|6089.6|6083.6|6089.1|6083.1|6
1633452900000|2021-10-05 16:55:00|6088.5|6082.5|6087.8|6081.8|6088.5|6082.5|6087.1|6081.1|9
1633452910000|2021-10-05 16:55:10|6088.1|6082.1|6089.3|6083.3|6089.3|6083.3|6088.1|6082.1|4
1633452920000|2021-10-05 16:55:20|6089.8|6083.8|6090.1|6084.1|6090.1|6084.1|6089.8|6083.8|3
1633452930000|2021-10-05 16:55:30|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|35
1633452940000|2021-10-05 16:55:40|6091.3|6085.3|6092.6|6086.6|6092.8|6086.8|6091.3|6085.3|7
1633452950000|2021-10-05 16:55:50|||||||||13
1633452960000|2021-10-05 16:56:00|6092.9|6086.9|6093.6|6087.6|6093.6|6087.6|6092.9|6086.9|13
1633452970000|2021-10-05 16:56:10|||||||||4
1633452990000|2021-10-05 16:56:30|||||||||1
1633453000000|2021-10-05 16:56:40|||||||||2
1633453010000|2021-10-05 16:56:50|6097.3|6091.3|6097.8|6091.8|6099.7|6093.7|6097.3|6091.3|168
1633453020000|2021-10-05 16:57:00|6097.3|6091.3|6097.5|6091.5|6098.1|6092.1|6097.3|6091.3|7
1633453030000|2021-10-05 16:57:10|6097.8|6091.8|6097.5|6091.5|6097.8|6091.8|6097.5|6091.5|9
1633453040000|2021-10-05 16:57:20|6098|6092|6098.3|6092.3|6098.3|6092.3|6097.8|6091.8|8
1633453050000|2021-10-05 16:57:30|||||||||4
1633453060000|2021-10-05 16:57:40|6099.1|6093.1|6100|6094|6100|6094|6099.1|6093.1|11
1633453070000|2021-10-05 16:57:50|6099.3|6093.3|6100|6094|6100.2|6094.2|6099|6093|14
1633453080000|2021-10-05 16:58:00|6100.5|6094.5|6099.3|6093.3|6100.5|6094.5|6099.3|6093.3|19
1633453090000|2021-10-05 16:58:10|6099.5|6093.5|6098.7|6092.7|6100|6094|6098.7|6092.7|10
1633453100000|2021-10-05 16:58:20|6097.5|6091.5|6095.5|6089.5|6099|6093|6095.2|6089.2|22
1633453110000|2021-10-05 16:58:30|6096.3|6090.3|6095.5|6089.5|6096.3|6090.3|6095.5|6089.5|3
1633453120000|2021-10-05 16:58:40|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|2
1633453130000|2021-10-05 16:58:50|6095.5|6089.5|6098.5|6092.5|6098.5|6092.5|6095.5|6089.5|1
1633453140000|2021-10-05 16:59:00|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098.5|6092.5|8
1633453150000|2021-10-05 16:59:10|6098.7|6092.7|6099|6093|6099|6093|6098.7|6092.7|6
1633453160000|2021-10-05 16:59:20|6098.5|6092.5|6100.7|6094.7|6100.7|6094.7|6098.5|6092.5|7
1633453170000|2021-10-05 16:59:30|6100.5|6094.5|6100.5|6094.5|6101|6095|6100.5|6094.5|1
1633453180000|2021-10-05 16:59:40|6100.7|6094.7|6101.2|6095.2|6101.5|6095.5|6100.7|6094.7|2
1633453190000|2021-10-05 16:59:50|6101.5|6095.5|6101.2|6095.2|6101.5|6095.5|6101.2|6095.2|0
1633453200000|2021-10-05 17:00:00|6101.5|6095.5|6101.5|6095.5|6103.5|6097.5|6101|6095|9
1633453210000|2021-10-05 17:00:10|6101.8|6095.8|6096|6090|6101.8|6095.8|6095.5|6089.5|14
1633453220000|2021-10-05 17:00:20|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6096.5|6090.5|3
1633453230000|2021-10-05 17:00:30|6098|6092|6098.2|6092.2|6099|6093|6098|6092|4
1633453260000|2021-10-05 17:01:00|6097.9|6091.9|6095|6089|6097.9|6091.9|6094.5|6088.5|5
1633453270000|2021-10-05 17:01:10|6095.3|6089.3|6096|6090|6097|6091|6095.3|6089.3|8
1633453280000|2021-10-05 17:01:20|6095|6089|6095|6089|6095|6089|6095|6089|0
1633453290000|2021-10-05 17:01:30|6095.2|6089.2|6095.5|6089.5|6095.5|6089.5|6095|6089|2
1633453300000|2021-10-05 17:01:40|6095|6089|6095.5|6089.5|6095.5|6089.5|6095|6089|3
1633453310000|2021-10-05 17:01:50|6092.8|6086.8|6091.5|6085.5|6092.8|6086.8|6091.5|6085.5|21
1633453320000|2021-10-05 17:02:00|6092.5|6086.5|6090.7|6084.7|6092.5|6086.5|6090.4|6084.4|25
1633453330000|2021-10-05 17:02:10|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|4
1633453340000|2021-10-05 17:02:20|6089.5|6083.5|6090|6084|6091|6085|6089.5|6083.5|5
1633453350000|2021-10-05 17:02:30|6089.5|6083.5|6089.8|6083.8|6090|6084|6089.5|6083.5|4
1633453360000|2021-10-05 17:02:40|6089|6083|6087.5|6081.5|6089|6083|6086.7|6080.7|7
1633453370000|2021-10-05 17:02:50|6087.2|6081.2|6089.3|6083.3|6089.3|6083.3|6087.2|6081.2|9
1633453380000|2021-10-05 17:03:00|6089.5|6083.5|6089.5|6083.5|6090.1|6084.1|6088.5|6082.5|20
1633453390000|2021-10-05 17:03:10|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|15
1633453400000|2021-10-05 17:03:20|6087.5|6081.5|6087.8|6081.8|6088|6082|6087.5|6081.5|0
1633453410000|2021-10-05 17:03:30|6088|6082|6087.5|6081.5|6088|6082|6087.5|6081.5|1
1633453420000|2021-10-05 17:03:40|6086.5|6080.5|6086|6080|6086.5|6080.5|6086|6080|5
1633453430000|2021-10-05 17:03:50|6085.5|6079.5|6086.5|6080.5|6087|6081|6085.5|6079.5|2
1633453440000|2021-10-05 17:04:00|6085.5|6079.5|6086|6080|6086|6080|6085.5|6079.5|2
1633453450000|2021-10-05 17:04:10|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|0
1633453470000|2021-10-05 17:04:30|6086|6080|6085.7|6079.7|6086|6080|6085.5|6079.5|2
1633453480000|2021-10-05 17:04:40|6085.5|6079.5|6086.5|6080.5|6086.5|6080.5|6085.5|6079.5|1
1633453490000|2021-10-05 17:04:50|6086.7|6080.7|6086|6080|6086.7|6080.7|6086|6080|2
1633453500000|2021-10-05 17:05:00|6086.3|6080.3|6086.5|6080.5|6086.5|6080.5|6086.3|6080.3|0
1633453510000|2021-10-05 17:05:10|6086|6080|6086|6080|6086|6080|6086|6080|1
1633453520000|2021-10-05 17:05:20|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6085.7|6079.7|4
1633453530000|2021-10-05 17:05:30|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|1
1633453560000|2021-10-05 17:06:00|6087.1|6081.1|6087.3|6081.3|6087.3|6081.3|6087.1|6081.1|4
1633453570000|2021-10-05 17:06:10|6086|6080|6086.8|6080.8|6086.8|6080.8|6086|6080|19
1633453580000|2021-10-05 17:06:20|6086.5|6080.5|6086.8|6080.8|6086.8|6080.8|6086.5|6080.5|1
1633453590000|2021-10-05 17:06:30|6086.5|6080.5|6087.3|6081.3|6087.3|6081.3|6086.5|6080.5|3
1633453600000|2021-10-05 17:06:40|6087|6081|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|10
1633453610000|2021-10-05 17:06:50|6088.8|6082.8|6089.5|6083.5|6090|6084|6088.8|6082.8|1
1633453620000|2021-10-05 17:07:00|6090|6084|6091.2|6085.2|6091.2|6085.2|6090|6084|2
1633453630000|2021-10-05 17:07:10|6091.5|6085.5|6091.5|6085.5|6091.7|6085.7|6091.5|6085.5|3
1633453640000|2021-10-05 17:07:20|6092|6086|6093.5|6087.5|6093.7|6087.7|6092|6086|3
1633453650000|2021-10-05 17:07:30|6093.7|6087.7|6093.5|6087.5|6093.7|6087.7|6093.5|6087.5|4
1633453660000|2021-10-05 17:07:40|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|2
1633453670000|2021-10-05 17:07:50|6093.6|6087.6|6094.5|6088.5|6095|6089|6093.6|6087.6|2
1633453680000|2021-10-05 17:08:00|6095.5|6089.5|6097.5|6091.5|6097.5|6091.5|6095.5|6089.5|5
1633453690000|2021-10-05 17:08:10|6098|6092|6097.7|6091.7|6098|6092|6097.5|6091.5|2
1633453700000|2021-10-05 17:08:20|6096.5|6090.5|6097.7|6091.7|6099|6093|6096.5|6090.5|26
1633453710000|2021-10-05 17:08:30|6097.5|6091.5|6100.5|6094.5|6100.5|6094.5|6097.5|6091.5|14
1633453720000|2021-10-05 17:08:40|6099.5|6093.5|6100.2|6094.2|6100.2|6094.2|6099.2|6093.2|3
1633453730000|2021-10-05 17:08:50|6100.7|6094.7|6100.2|6094.2|6100.7|6094.7|6100.2|6094.2|2
1633453740000|2021-10-05 17:09:00|||||||||1
1633453750000|2021-10-05 17:09:10|6100.5|6094.5|6101.2|6095.2|6101.2|6095.2|6100.5|6094.5|4
1633453760000|2021-10-05 17:09:20|6101|6095|6099|6093|6101|6095|6099|6093|6
1633453770000|2021-10-05 17:09:30|6098.5|6092.5|6099|6093|6099|6093|6098.5|6092.5|1
1633453780000|2021-10-05 17:09:40|6098.7|6092.7|6099|6093|6099|6093|6098.7|6092.7|0
1633453790000|2021-10-05 17:09:50|6098.7|6092.7|6100.5|6094.5|6100.8|6094.8|6098.7|6092.7|1
1633453800000|2021-10-05 17:10:00|6101|6095|6100.5|6094.5|6101|6095|6100.5|6094.5|0
1633453810000|2021-10-05 17:10:10|6100.2|6094.2|6101.5|6095.5|6101.5|6095.5|6099.7|6093.7|9
1633453820000|2021-10-05 17:10:20|6102|6096|6102|6096|6102.5|6096.5|6101.5|6095.5|2
1633453830000|2021-10-05 17:10:30|6102.2|6096.2|6100.5|6094.5|6102.2|6096.2|6100.5|6094.5|5
1633453840000|2021-10-05 17:10:40|6100.2|6094.2|6102|6096|6102|6096|6100.2|6094.2|11
1633453850000|2021-10-05 17:10:50|6101.5|6095.5|6101|6095|6101.5|6095.5|6100.5|6094.5|4
1633453860000|2021-10-05 17:11:00|6100.5|6094.5|6101|6095|6101.2|6095.2|6100.2|6094.2|3
1633453890000|2021-10-05 17:11:30|6101.2|6095.2|6101.2|6095.2|6101.5|6095.5|6101.2|6095.2|2
1633453900000|2021-10-05 17:11:40|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1633453910000|2021-10-05 17:11:50|6101|6095|6101.3|6095.3|6101.3|6095.3|6101|6095|3
1633453920000|2021-10-05 17:12:00|6101|6095|6100|6094|6101|6095|6099.9|6093.9|3
1633453930000|2021-10-05 17:12:10|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1633453940000|2021-10-05 17:12:20|6100|6094|6099.7|6093.7|6100|6094|6099.7|6093.7|2
1633453950000|2021-10-05 17:12:30|6100|6094|6100|6094|6100|6094|6100|6094|3
1633453960000|2021-10-05 17:12:40|6100.5|6094.5|6099.5|6093.5|6100.5|6094.5|6098.7|6092.7|9
1633453970000|2021-10-05 17:12:50|6098.7|6092.7|6099.2|6093.2|6099.2|6093.2|6098.7|6092.7|2
1633453980000|2021-10-05 17:13:00|6097.5|6091.5|6096|6090|6097.5|6091.5|6095.5|6089.5|7
1633453990000|2021-10-05 17:13:10|6096.5|6090.5|6097.5|6091.5|6097.5|6091.5|6096.5|6090.5|3
1633454000000|2021-10-05 17:13:20|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.5|6091.5|3
1633454010000|2021-10-05 17:13:30|6098.3|6092.3|6098.5|6092.5|6099|6093|6098.3|6092.3|1
1633454020000|2021-10-05 17:13:40|6098.7|6092.7|6100.5|6094.5|6100.5|6094.5|6098.7|6092.7|2
1633454030000|2021-10-05 17:13:50|6100|6094|6099.2|6093.2|6100|6094|6099|6093|6
1633454040000|2021-10-05 17:14:00|6099.5|6093.5|6100.2|6094.2|6100.7|6094.7|6099.5|6093.5|3
1633454060000|2021-10-05 17:14:20|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|1
1633454070000|2021-10-05 17:14:30|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|3
1633454080000|2021-10-05 17:14:40|||||||||1
1633454090000|2021-10-05 17:14:50|||||||||13
1633454100000|2021-10-05 17:15:00|||||||||11
1633454110000|2021-10-05 17:15:10|||||||||27
1633454120000|2021-10-05 17:15:20|6102.6|6096.6|6105|6099|6105|6099|6102.6|6096.6|37
1633454130000|2021-10-05 17:15:30|6105.3|6099.3|6105.5|6099.5|6105.5|6099.5|6105.3|6099.3|5
1633454140000|2021-10-05 17:15:40|6103.9|6097.9|6104.2|6098.2|6104.2|6098.2|6103.9|6097.9|6
1633454150000|2021-10-05 17:15:50|6104.5|6098.5|6104|6098|6104.5|6098.5|6103.7|6097.7|7
1633454160000|2021-10-05 17:16:00|6104.2|6098.2|6103|6097|6104.2|6098.2|6102.2|6096.2|6
1633454170000|2021-10-05 17:16:10|6103.5|6097.5|6103.5|6097.5|6103.8|6097.8|6103.5|6097.5|3
1633454180000|2021-10-05 17:16:20|6103.2|6097.2|6104.5|6098.5|6104.5|6098.5|6102.8|6096.8|8
1633454190000|2021-10-05 17:16:30|6104|6098|6104|6098|6104|6098|6104|6098|3
1633454200000|2021-10-05 17:16:40|6104.5|6098.5|6104|6098|6104.5|6098.5|6103.7|6097.7|2
1633454210000|2021-10-05 17:16:50|6103.5|6097.5|6103|6097|6103.5|6097.5|6103|6097|3
1633454220000|2021-10-05 17:17:00|6103.1|6097.1|6103.5|6097.5|6103.5|6097.5|6103|6097|1
1633454230000|2021-10-05 17:17:10|6104.5|6098.5|6104.7|6098.7|6105|6099|6104.5|6098.5|4
1633454240000|2021-10-05 17:17:20|6104.5|6098.5|6104.2|6098.2|6104.5|6098.5|6104.2|6098.2|6
1633454250000|2021-10-05 17:17:30|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|4
1633454260000|2021-10-05 17:17:40|6103.5|6097.5|6104.5|6098.5|6104.5|6098.5|6103.5|6097.5|1
1633454270000|2021-10-05 17:17:50|||||||||1
1633454280000|2021-10-05 17:18:00|6103.7|6097.7|6103.5|6097.5|6103.7|6097.7|6103|6097|3
1633454290000|2021-10-05 17:18:10|6104.5|6098.5|6105.5|6099.5|6105.5|6099.5|6104.5|6098.5|4
1633454300000|2021-10-05 17:18:20|6104.5|6098.5|6105|6099|6105|6099|6104.5|6098.5|3
1633454310000|2021-10-05 17:18:30|6105.3|6099.3|6105.5|6099.5|6105.5|6099.5|6105.3|6099.3|0
1633454320000|2021-10-05 17:18:40|6106.8|6100.8|6119.5|6113.5|6120|6114|6106.8|6100.8|21
1633454330000|2021-10-05 17:18:50|6118.9|6112.9|6119.5|6113.5|6119.5|6113.5|6118.9|6112.9|9
1633454340000|2021-10-05 17:19:00|6119.2|6113.2|6117|6111|6119.2|6113.2|6117|6111|8
1633454350000|2021-10-05 17:19:10|6118|6112|6117|6111|6118.5|6112.5|6117|6111|7
1633454360000|2021-10-05 17:19:20|6116.7|6110.7|6116.5|6110.5|6116.8|6110.8|6116.5|6110.5|1
1633454370000|2021-10-05 17:19:30|6115.5|6109.5|6116.5|6110.5|6116.5|6110.5|6115.3|6109.3|6
1633454380000|2021-10-05 17:19:40|6116|6110|6116|6110|6116|6110|6116|6110|1
1633454390000|2021-10-05 17:19:50|6116.2|6110.2|6115.7|6109.7|6117.5|6111.5|6115.7|6109.7|8
1633454400000|2021-10-05 17:20:00|6115.2|6109.2|6115.7|6109.7|6115.7|6109.7|6115|6109|3
1633454410000|2021-10-05 17:20:10|6115.2|6109.2|6117.3|6111.3|6117.8|6111.8|6114.7|6108.7|32
1633454420000|2021-10-05 17:20:20|6117|6111|6116.5|6110.5|6117.3|6111.3|6116.2|6110.2|9
1633454430000|2021-10-05 17:20:30|6117.1|6111.1|6119.5|6113.5|6120.5|6114.5|6117|6111|11
1633454440000|2021-10-05 17:20:40|6119.2|6113.2|6120.5|6114.5|6120.5|6114.5|6119|6113|5
1633454450000|2021-10-05 17:20:50|6121|6115|6121|6115|6121|6115|6121|6115|1
1633454460000|2021-10-05 17:21:00|6120.5|6114.5|6120.5|6114.5|6120.8|6114.8|6120.2|6114.2|8
1633454470000|2021-10-05 17:21:10|||||||||1
1633454480000|2021-10-05 17:21:20|6119.3|6113.3|6117.5|6111.5|6119.3|6113.3|6117.5|6111.5|12
1633454490000|2021-10-05 17:21:30|6117|6111|6117|6111|6117.5|6111.5|6117|6111|9
1633454500000|2021-10-05 17:21:40|6116.5|6110.5|6117.5|6111.5|6117.5|6111.5|6116.5|6110.5|7
1633454510000|2021-10-05 17:21:50|6118|6112|6118|6112|6118|6112|6117.5|6111.5|1
1633454520000|2021-10-05 17:22:00|6117.7|6111.7|6118.2|6112.2|6118.5|6112.5|6117.5|6111.5|3
1633454530000|2021-10-05 17:22:10|6117.7|6111.7|6118.2|6112.2|6118.2|6112.2|6117.7|6111.7|1
1633454540000|2021-10-05 17:22:20|6118|6112|6117.7|6111.7|6118.2|6112.2|6117.7|6111.7|2
1633454550000|2021-10-05 17:22:30|6116.7|6110.7|6116|6110|6116.7|6110.7|6116|6110|5
1633454560000|2021-10-05 17:22:40|6115.5|6109.5|6116|6110|6116|6110|6115.5|6109.5|11
1633454570000|2021-10-05 17:22:50|6116.5|6110.5|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|1
1633454580000|2021-10-05 17:23:00|6115.2|6109.2|6114.5|6108.5|6115.2|6109.2|6114.5|6108.5|2
1633454590000|2021-10-05 17:23:10|6113.7|6107.7|6112.7|6106.7|6114.2|6108.2|6112.7|6106.7|9
1633454600000|2021-10-05 17:23:20|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|2
1633454620000|2021-10-05 17:23:40|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|2
1633454630000|2021-10-05 17:23:50|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|0
1633454640000|2021-10-05 17:24:00|6113.9|6107.9|6113.7|6107.7|6114.5|6108.5|6113.7|6107.7|9
1633454650000|2021-10-05 17:24:10|||||||||2
1633454660000|2021-10-05 17:24:20|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|1
1633454670000|2021-10-05 17:24:30|6113.2|6107.2|6111.7|6105.7|6113.2|6107.2|6111.7|6105.7|11
1633454690000|2021-10-05 17:24:50|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|3
1633454700000|2021-10-05 17:25:00|6112.2|6106.2|6112.2|6106.2|6112.5|6106.5|6112.2|6106.2|3
1633454710000|2021-10-05 17:25:10|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|11
1633454720000|2021-10-05 17:25:20|6112.8|6106.8|6113.5|6107.5|6113.5|6107.5|6112.8|6106.8|2
1633454730000|2021-10-05 17:25:30|6113|6107|6113.5|6107.5|6113.8|6107.8|6113|6107|5
1633454740000|2021-10-05 17:25:40|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|3
1633454750000|2021-10-05 17:25:50|6115|6109|6115|6109|6115|6109|6115|6109|1
1633454760000|2021-10-05 17:26:00|6114.5|6108.5|6115|6109|6115.3|6109.3|6114.5|6108.5|8
1633454770000|2021-10-05 17:26:10|6115.3|6109.3|6114.5|6108.5|6115.5|6109.5|6114.5|6108.5|19
1633454780000|2021-10-05 17:26:20|6114.3|6108.3|6113.5|6107.5|6114.3|6108.3|6113.5|6107.5|33
1633454790000|2021-10-05 17:26:30|6114.3|6108.3|6113.7|6107.7|6114.5|6108.5|6113.7|6107.7|2
1633454800000|2021-10-05 17:26:40|6114|6108|6115.5|6109.5|6115.5|6109.5|6114|6108|8
1633454810000|2021-10-05 17:26:50|6115.2|6109.2|6114.7|6108.7|6115.5|6109.5|6114.7|6108.7|9
1633454820000|2021-10-05 17:27:00|6115|6109|6115.2|6109.2|6115.5|6109.5|6114.7|6108.7|13
1633454830000|2021-10-05 17:27:10|6115.5|6109.5|6116.7|6110.7|6117.5|6111.5|6115.5|6109.5|12
1633454840000|2021-10-05 17:27:20|6117.2|6111.2|6116.7|6110.7|6117.5|6111.5|6116.7|6110.7|8
1633454850000|2021-10-05 17:27:30|6117|6111|6116.7|6110.7|6117.5|6111.5|6116.7|6110.7|5
1633454860000|2021-10-05 17:27:40|6117.2|6111.2|6117.2|6111.2|6117.5|6111.5|6117.2|6111.2|2
1633454870000|2021-10-05 17:27:50|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.7|6110.7|1
1633454880000|2021-10-05 17:28:00|6116.9|6110.9|6116.9|6110.9|6117.4|6111.4|6116.7|6110.7|34
1633454890000|2021-10-05 17:28:10|6115.1|6109.1|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|19
1633454900000|2021-10-05 17:28:20|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|7
1633454910000|2021-10-05 17:28:30|6116.2|6110.2|6115.2|6109.2|6116.2|6110.2|6114.9|6108.9|14
1633454920000|2021-10-05 17:28:40|6115.5|6109.5|6115.2|6109.2|6115.9|6109.9|6115.2|6109.2|50
1633454930000|2021-10-05 17:28:50|6115.9|6109.9|6116.2|6110.2|6116.7|6110.7|6115.2|6109.2|2
1633454940000|2021-10-05 17:29:00|6115.9|6109.9|6115.9|6109.9|6116.7|6110.7|6115.9|6109.9|2
1633454950000|2021-10-05 17:29:10|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.7|6111.7|41
1633454960000|2021-10-05 17:29:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|14
1633454970000|2021-10-05 17:29:30|6116.1|6110.1|6117.7|6111.7|6117.9|6111.9|6116.1|6110.1|1
1633454980000|2021-10-05 17:29:40|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|17
1633454990000|2021-10-05 17:29:50|6118.9|6112.9|6120.9|6114.9|6121.2|6115.2|6118.9|6112.9|6
1633455000000|2021-10-05 17:30:00|6120.7|6114.7|6118.4|6112.4|6120.7|6114.7|6118.4|6112.4|5
1633455010000|2021-10-05 17:30:10|6118.9|6112.9|6119.2|6113.2|6119.2|6113.2|6118.9|6112.9|2
1633455020000|2021-10-05 17:30:20|6118.9|6112.9|6120.5|6114.5|6120.5|6114.5|6118.9|6112.9|5
1633455030000|2021-10-05 17:30:30|6120.7|6114.7|6119.2|6113.2|6120.7|6114.7|6118.9|6112.9|6
1633455040000|2021-10-05 17:30:40|6119.4|6113.4|6119.2|6113.2|6119.7|6113.7|6118.4|6112.4|6
1633455050000|2021-10-05 17:30:50|6118.7|6112.7|6118.9|6112.9|6119.7|6113.7|6118.7|6112.7|5
1633455060000|2021-10-05 17:31:00|||||||||16
1633455080000|2021-10-05 17:31:20|6119.2|6113.2|6118.9|6112.9|6119.2|6113.2|6118.9|6112.9|37
1633455090000|2021-10-05 17:31:30|||||||||1
1633455100000|2021-10-05 17:31:40|||||||||1
1633455110000|2021-10-05 17:31:50|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|1
1633455120000|2021-10-05 17:32:00|6116.9|6110.9|6116.4|6110.4|6116.9|6110.9|6115.9|6109.9|5
1633455130000|2021-10-05 17:32:10|6116.1|6110.1|6115.9|6109.9|6116.1|6110.1|6115.9|6109.9|0
1633455140000|2021-10-05 17:32:20|6116.2|6110.2|6117.7|6111.7|6117.7|6111.7|6115.9|6109.9|7
1633455150000|2021-10-05 17:32:30|6118.7|6112.7|6119.9|6113.9|6120.9|6114.9|6118.7|6112.7|6
1633455160000|2021-10-05 17:32:40|6119.4|6113.4|6120|6114|6120.9|6114.9|6119.4|6113.4|12
1633455170000|2021-10-05 17:32:50|6120.5|6114.5|6121.2|6115.2|6121.2|6115.2|6120|6114|2
1633455180000|2021-10-05 17:33:00|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|10
1633455190000|2021-10-05 17:33:10|6121.9|6115.9|6120.5|6114.5|6121.9|6115.9|6119.5|6113.5|8
1633455200000|2021-10-05 17:33:20|6120.2|6114.2|6120.5|6114.5|6120.5|6114.5|6119.5|6113.5|3
1633455210000|2021-10-05 17:33:30|6120.8|6114.8|6121.5|6115.5|6121.5|6115.5|6120.5|6114.5|1
1633455220000|2021-10-05 17:33:40|6119.3|6113.3|6120.3|6114.3|6120.8|6114.8|6118.5|6112.5|11
1633455230000|2021-10-05 17:33:50|6120|6114|6120.3|6114.3|6120.3|6114.3|6120|6114|1
1633455240000|2021-10-05 17:34:00|6119.5|6113.5|6119|6113|6119.8|6113.8|6119|6113|8
1633455250000|2021-10-05 17:34:10|6118.5|6112.5|6117.8|6111.8|6118.5|6112.5|6117.3|6111.3|7
1633455260000|2021-10-05 17:34:20|6117.5|6111.5|6117.3|6111.3|6117.8|6111.8|6117.3|6111.3|1
1633455270000|2021-10-05 17:34:30|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|1
1633455280000|2021-10-05 17:34:40|||||||||1
1633455290000|2021-10-05 17:34:50|6117.5|6111.5|6117.8|6111.8|6118.3|6112.3|6117.5|6111.5|2
1633455300000|2021-10-05 17:35:00|6118|6112|6118.3|6112.3|6118.3|6112.3|6117.3|6111.3|2
1633455310000|2021-10-05 17:35:10|6117.5|6111.5|6116.5|6110.5|6117.5|6111.5|6116.5|6110.5|6
1633455320000|2021-10-05 17:35:20|6116.8|6110.8|6116.8|6110.8|6117|6111|6116.3|6110.3|3
1633455330000|2021-10-05 17:35:30|6117|6111|6117|6111|6117|6111|6116.3|6110.3|2
1633455340000|2021-10-05 17:35:40|6116.8|6110.8|6114.3|6108.3|6116.8|6110.8|6114.3|6108.3|11
1633455350000|2021-10-05 17:35:50|6113.8|6107.8|6113.8|6107.8|6114.3|6108.3|6113.8|6107.8|32
1633455360000|2021-10-05 17:36:00|6114.3|6108.3|6112.1|6106.1|6114.3|6108.3|6112.1|6106.1|20
1633455370000|2021-10-05 17:36:10|6111.8|6105.8|6113.6|6107.6|6113.8|6107.8|6111.8|6105.8|2
1633455380000|2021-10-05 17:36:20|6114.1|6108.1|6114.6|6108.6|6114.6|6108.6|6113.1|6107.1|2
1633455390000|2021-10-05 17:36:30|6115.1|6109.1|6114.6|6108.6|6115.1|6109.1|6113.1|6107.1|1
1633455400000|2021-10-05 17:36:40|6115.1|6109.1|6114.6|6108.6|6115.1|6109.1|6114.6|6108.6|13
1633455410000|2021-10-05 17:36:50|6113.1|6107.1|6115.1|6109.1|6115.1|6109.1|6112.6|6106.6|9
1633455420000|2021-10-05 17:37:00|6114.8|6108.8|6114.3|6108.3|6114.8|6108.8|6114.1|6108.1|4
1633455430000|2021-10-05 17:37:10|6114.1|6108.1|6115.1|6109.1|6115.1|6109.1|6114.1|6108.1|1
1633455440000|2021-10-05 17:37:20|6116.1|6110.1|6117.3|6111.3|6117.3|6111.3|6116.1|6110.1|3
1633455450000|2021-10-05 17:37:30|6117.6|6111.6|6116.8|6110.8|6117.6|6111.6|6115.8|6109.8|7
1633455460000|2021-10-05 17:37:40|6117.1|6111.1|6118.6|6112.6|6118.8|6112.8|6117.1|6111.1|6
1633455470000|2021-10-05 17:37:50|6118.8|6112.8|6120.1|6114.1|6120.1|6114.1|6118.8|6112.8|6
1633455480000|2021-10-05 17:38:00|6119.8|6113.8|6119.1|6113.1|6120.1|6114.1|6118.8|6112.8|9
1633455490000|2021-10-05 17:38:10|6119.6|6113.6|6119.3|6113.3|6119.6|6113.6|6119.3|6113.3|6
1633455500000|2021-10-05 17:38:20|6119.6|6113.6|6119.8|6113.8|6119.8|6113.8|6119.3|6113.3|5
1633455510000|2021-10-05 17:38:30|6120.3|6114.3|6119.8|6113.8|6120.3|6114.3|6119.8|6113.8|5
1633455520000|2021-10-05 17:38:40|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6119.8|6113.8|4
1633455530000|2021-10-05 17:38:50|6120.6|6114.6|6121.6|6115.6|6121.6|6115.6|6120.6|6114.6|7
1633455540000|2021-10-05 17:39:00|6121.3|6115.3|6121.1|6115.1|6121.3|6115.3|6120.8|6114.8|3
1633455550000|2021-10-05 17:39:10|6121.3|6115.3|6120.1|6114.1|6121.3|6115.3|6120.1|6114.1|24
1633455560000|2021-10-05 17:39:20|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|1
1633455580000|2021-10-05 17:39:40|6120.1|6114.1|6118.1|6112.1|6120.1|6114.1|6118.1|6112.1|2
1633455590000|2021-10-05 17:39:50|6118.3|6112.3|6120.1|6114.1|6120.1|6114.1|6118.3|6112.3|15
1633455600000|2021-10-05 17:40:00|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|4
1633455610000|2021-10-05 17:40:10|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|3
1633455620000|2021-10-05 17:40:20|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|2
1633455630000|2021-10-05 17:40:30|6121.1|6115.1|6122.1|6116.1|6122.1|6116.1|6121.1|6115.1|5
1633455640000|2021-10-05 17:40:40|6121.8|6115.8|6121.8|6115.8|6122.1|6116.1|6121.8|6115.8|4
1633455650000|2021-10-05 17:40:50|6121.3|6115.3|6122.1|6116.1|6122.1|6116.1|6121.3|6115.3|2
1633455660000|2021-10-05 17:41:00|6122.6|6116.6|6125.1|6119.1|6125.1|6119.1|6122.6|6116.6|20
1633455670000|2021-10-05 17:41:10|6124.5|6118.5|6127.6|6121.6|6128.1|6122.1|6124.5|6118.5|16
1633455680000|2021-10-05 17:41:20|6127.1|6121.1|6127.6|6121.6|6127.6|6121.6|6127.1|6121.1|3
1633455690000|2021-10-05 17:41:30|6127.8|6121.8|6127.3|6121.3|6128.1|6122.1|6127.3|6121.3|7
1633455700000|2021-10-05 17:41:40|6127.6|6121.6|6127.6|6121.6|6128.1|6122.1|6127.1|6121.1|20
1633455710000|2021-10-05 17:41:50|6127.8|6121.8|6127.6|6121.6|6127.8|6121.8|6127.6|6121.6|3
1633455720000|2021-10-05 17:42:00|6127.3|6121.3|6127.6|6121.6|6128.1|6122.1|6127.1|6121.1|5
1633455730000|2021-10-05 17:42:10|6127.3|6121.3|6128.1|6122.1|6128.1|6122.1|6127.3|6121.3|0
1633455740000|2021-10-05 17:42:20|6127.1|6121.1|6126.6|6120.6|6127.1|6121.1|6126.6|6120.6|7
1633455750000|2021-10-05 17:42:30|6126.8|6120.8|6127.1|6121.1|6127.1|6121.1|6126.8|6120.8|0
1633455760000|2021-10-05 17:42:40|6126.8|6120.8|6125.3|6119.3|6126.8|6120.8|6124.1|6118.1|15
1633455770000|2021-10-05 17:42:50|6125.6|6119.6|6125.6|6119.6|6126.6|6120.6|6125.6|6119.6|3
1633455780000|2021-10-05 17:43:00|6125.1|6119.1|6126.6|6120.6|6126.6|6120.6|6125.1|6119.1|1
1633455790000|2021-10-05 17:43:10|6127.1|6121.1|6126.3|6120.3|6128.1|6122.1|6126.1|6120.1|3
1633455800000|2021-10-05 17:43:20|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|1
1633455810000|2021-10-05 17:43:30|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|1
1633455820000|2021-10-05 17:43:40|6126.3|6120.3|6128.6|6122.6|6128.6|6122.6|6126.3|6120.3|13
1633455830000|2021-10-05 17:43:50|6128.8|6122.8|6129.6|6123.6|6129.8|6123.8|6128.6|6122.6|2
1633455840000|2021-10-05 17:44:00|6129.1|6123.1|6129.6|6123.6|6129.8|6123.8|6129.1|6123.1|3
1633455850000|2021-10-05 17:44:10|6130.1|6124.1|6130.1|6124.1|6130.3|6124.3|6130.1|6124.1|1
1633455860000|2021-10-05 17:44:20|6129.8|6123.8|6129.8|6123.8|6130.8|6124.8|6129.8|6123.8|1
1633455870000|2021-10-05 17:44:30|6131.8|6125.8|6132.1|6126.1|6132.8|6126.8|6131.8|6125.8|6
1633455880000|2021-10-05 17:44:40|6131.1|6125.1|6131.1|6125.1|6131.3|6125.3|6130.1|6124.1|12
1633455890000|2021-10-05 17:44:50|6131.3|6125.3|6131.8|6125.8|6131.8|6125.8|6131.3|6125.3|3
1633455900000|2021-10-05 17:45:00|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|9
1633455910000|2021-10-05 17:45:10|6130.3|6124.3|6130.6|6124.6|6130.6|6124.6|6130.3|6124.3|3
1633455920000|2021-10-05 17:45:20|6130.3|6124.3|6130.8|6124.8|6131.1|6125.1|6130.3|6124.3|0
1633455930000|2021-10-05 17:45:30|6130.3|6124.3|6130.1|6124.1|6130.3|6124.3|6130.1|6124.1|4
1633455940000|2021-10-05 17:45:40|||||||||1
1633455950000|2021-10-05 17:45:50|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.1|6124.1|7
1633455960000|2021-10-05 17:46:00|6130.8|6124.8|6130.3|6124.3|6130.8|6124.8|6130.3|6124.3|6
1633455970000|2021-10-05 17:46:10|6130.1|6124.1|6130.6|6124.6|6131.3|6125.3|6130.1|6124.1|10
1633455980000|2021-10-05 17:46:20|6129.1|6123.1|6125.1|6119.1|6129.1|6123.1|6125.1|6119.1|24
1633455990000|2021-10-05 17:46:30|6125.3|6119.3|6123.3|6117.3|6125.3|6119.3|6123.3|6117.3|7
1633456000000|2021-10-05 17:46:40|6123.1|6117.1|6122.3|6116.3|6123.6|6117.6|6121.6|6115.6|22
1633456010000|2021-10-05 17:46:50|6121.8|6115.8|6121.1|6115.1|6121.8|6115.8|6120.8|6114.8|4
1633456020000|2021-10-05 17:47:00|6121.3|6115.3|6122.3|6116.3|6122.3|6116.3|6121.1|6115.1|14
1633456030000|2021-10-05 17:47:10|6122.1|6116.1|6123.3|6117.3|6123.6|6117.6|6121.3|6115.3|3
1633456040000|2021-10-05 17:47:20|6123.6|6117.6|6124.6|6118.6|6125.8|6119.8|6123.3|6117.3|18
1633456050000|2021-10-05 17:47:30|6124.3|6118.3|6125.1|6119.1|6125.1|6119.1|6124.3|6118.3|0
1633456060000|2021-10-05 17:47:40|6124.4|6118.4|6123.6|6117.6|6124.4|6118.4|6121.8|6115.8|12
1633456070000|2021-10-05 17:47:50|6123.8|6117.8|6122.8|6116.8|6125.1|6119.1|6122.8|6116.8|7
1633456080000|2021-10-05 17:48:00|6123.1|6117.1|6122.8|6116.8|6123.1|6117.1|6122.8|6116.8|2
1633456090000|2021-10-05 17:48:10|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|2
1633456100000|2021-10-05 17:48:20|6122.7|6116.7|6122.8|6116.8|6122.8|6116.8|6121.8|6115.8|18
1633456130000|2021-10-05 17:48:50|6123|6117|6123|6117|6123|6117|6123|6117|1
1633456140000|2021-10-05 17:49:00|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|3
1633456150000|2021-10-05 17:49:10|6123|6117|6120.8|6114.8|6123|6117|6120.8|6114.8|8
1633456160000|2021-10-05 17:49:20|6120.3|6114.3|6120.5|6114.5|6120.8|6114.8|6120.3|6114.3|9
1633456170000|2021-10-05 17:49:30|6120.8|6114.8|6121.3|6115.3|6122.8|6116.8|6120.8|6114.8|7
1633456180000|2021-10-05 17:49:40|6122.3|6116.3|6123.5|6117.5|6123.5|6117.5|6122.3|6116.3|1
1633456190000|2021-10-05 17:49:50|6123.3|6117.3|6123|6117|6123.8|6117.8|6123|6117|2
1633456200000|2021-10-05 17:50:00|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|3
1633456210000|2021-10-05 17:50:10|6123|6117|6123.3|6117.3|6123.3|6117.3|6122.8|6116.8|1
1633456220000|2021-10-05 17:50:20|6121|6115|6122|6116|6122.3|6116.3|6120.8|6114.8|9
1633456230000|2021-10-05 17:50:30|6122.3|6116.3|6122.5|6116.5|6123|6117|6122|6116|1
1633456240000|2021-10-05 17:50:40|6122|6116|6122.3|6116.3|6123|6117|6122|6116|0
1633456250000|2021-10-05 17:50:50|6122.6|6116.6|6123|6117|6123|6117|6122.6|6116.6|0
1633456260000|2021-10-05 17:51:00|6123.3|6117.3|6124.3|6118.3|6124.5|6118.5|6123.3|6117.3|9
1633456270000|2021-10-05 17:51:10|6124|6118|6123|6117|6124|6118|6123|6117|3
1633456280000|2021-10-05 17:51:20|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|0
1633456290000|2021-10-05 17:51:30|6123|6117|6123|6117|6123.3|6117.3|6123|6117|0
1633456300000|2021-10-05 17:51:40|6123.3|6117.3|6123|6117|6123.3|6117.3|6123|6117|2
1633456310000|2021-10-05 17:51:50|6123.3|6117.3|6121|6115|6123.5|6117.5|6121|6115|13
1633456320000|2021-10-05 17:52:00|6121.3|6115.3|6121.3|6115.3|6122.3|6116.3|6120.5|6114.5|6
1633456330000|2021-10-05 17:52:10|6121.6|6115.6|6120.3|6114.3|6122.5|6116.5|6120.3|6114.3|3
1633456340000|2021-10-05 17:52:20|6120.5|6114.5|6121.3|6115.3|6121.5|6115.5|6120.5|6114.5|3
1633456350000|2021-10-05 17:52:30|6120|6114|6120|6114|6120|6114|6120|6114|28
1633456360000|2021-10-05 17:52:40|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.3|6114.3|4
1633456370000|2021-10-05 17:52:50|6120|6114|6120|6114|6120|6114|6120|6114|1
1633456380000|2021-10-05 17:53:00|6120.8|6114.8|6121.3|6115.3|6121.6|6115.6|6120.8|6114.8|15
1633456390000|2021-10-05 17:53:10|6121|6115|6120.3|6114.3|6121.3|6115.3|6120.3|6114.3|1
1633456400000|2021-10-05 17:53:20|6120.5|6114.5|6121.3|6115.3|6121.3|6115.3|6120.5|6114.5|0
1633456410000|2021-10-05 17:53:30|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.5|6115.5|1
1633456420000|2021-10-05 17:53:40|6122|6116|6123|6117|6123|6117|6122|6116|12
1633456430000|2021-10-05 17:53:50|6123.3|6117.3|6123.8|6117.8|6125|6119|6123|6117|22
1633456440000|2021-10-05 17:54:00|6122.3|6116.3|6123.3|6117.3|6123.5|6117.5|6122.3|6116.3|11
1633456450000|2021-10-05 17:54:10|6123.5|6117.5|6122|6116|6123.5|6117.5|6122|6116|5
1633456460000|2021-10-05 17:54:20|6121.8|6115.8|6121|6115|6121.8|6115.8|6121|6115|9
1633456470000|2021-10-05 17:54:30|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120|6114|7
1633456480000|2021-10-05 17:54:40|6120|6114|6120|6114|6120|6114|6120|6114|0
1633456490000|2021-10-05 17:54:50|6120.3|6114.3|6119.8|6113.8|6121|6115|6118|6112|30
1633456500000|2021-10-05 17:55:00|6120.3|6114.3|6119.8|6113.8|6121|6115|6119.6|6113.6|23
1633456510000|2021-10-05 17:55:10|6119.6|6113.6|6117.3|6111.3|6119.6|6113.6|6117.3|6111.3|15
1633456520000|2021-10-05 17:55:20|6117|6111|6117.3|6111.3|6117.3|6111.3|6117|6111|5
1633456530000|2021-10-05 17:55:30|6116.3|6110.3|6115.2|6109.2|6116.3|6110.3|6112.8|6106.8|22
1633456540000|2021-10-05 17:55:40|6115|6109|6116|6110|6116|6110|6114.5|6108.5|3
1633456550000|2021-10-05 17:55:50|6116.6|6110.6|6117.3|6111.3|6117.3|6111.3|6116|6110|4
1633456560000|2021-10-05 17:56:00|6117|6111|6117|6111|6117.3|6111.3|6117|6111|1
1633456570000|2021-10-05 17:56:10|||||||||2
1633456580000|2021-10-05 17:56:20|6117.5|6111.5|6119.8|6113.8|6119.8|6113.8|6117.5|6111.5|7
1633456590000|2021-10-05 17:56:30|6118.8|6112.8|6120.8|6114.8|6120.8|6114.8|6118.3|6112.3|11
1633456600000|2021-10-05 17:56:40|6121.8|6115.8|6117.5|6111.5|6121.8|6115.8|6117|6111|20
1633456610000|2021-10-05 17:56:50|6119.8|6113.8|6118.5|6112.5|6120|6114|6118.5|6112.5|6
1633456620000|2021-10-05 17:57:00|6118.8|6112.8|6119.8|6113.8|6119.8|6113.8|6118.8|6112.8|10
1633456630000|2021-10-05 17:57:10|6120|6114|6119|6113|6121.3|6115.3|6118.5|6112.5|11
1633456640000|2021-10-05 17:57:20|6118.8|6112.8|6118|6112|6118.8|6112.8|6118|6112|1
1633456660000|2021-10-05 17:57:40|6118.3|6112.3|6115.5|6109.5|6118.3|6112.3|6115.5|6109.5|5
1633456670000|2021-10-05 17:57:50|6116.3|6110.3|6116|6110|6118|6112|6115.5|6109.5|31
1633456680000|2021-10-05 17:58:00|6115|6109|6116|6110|6116|6110|6115|6109|3
1633456690000|2021-10-05 17:58:10|6114.5|6108.5|6116.3|6110.3|6117|6111|6114|6108|30
1633456700000|2021-10-05 17:58:20|6116.5|6110.5|6116.5|6110.5|6117|6111|6115.5|6109.5|14
1633456710000|2021-10-05 17:58:30|6117|6111|6116.3|6110.3|6117|6111|6116.3|6110.3|7
1633456720000|2021-10-05 17:58:40|6116.5|6110.5|6117.3|6111.3|6117.3|6111.3|6116.5|6110.5|3
1633456730000|2021-10-05 17:58:50|6118.8|6112.8|6117|6111|6119|6113|6116.5|6110.5|16
1633456740000|2021-10-05 17:59:00|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|3
1633456750000|2021-10-05 17:59:10|6116|6110|6115.5|6109.5|6117|6111|6115.3|6109.3|8
1633456760000|2021-10-05 17:59:20|6114.8|6108.8|6115|6109|6115|6109|6114.8|6108.8|5
1633456770000|2021-10-05 17:59:30|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6113.8|6107.8|2
1633456780000|2021-10-05 17:59:40|6115|6109|6114|6108|6115|6109|6114|6108|2
1633456790000|2021-10-05 17:59:50|6113.3|6107.3|6113|6107|6113.3|6107.3|6112.8|6106.8|7
1633456800000|2021-10-05 18:00:00|6114.5|6108.5|6112.8|6106.8|6114.5|6108.5|6112|6106|20
1633456810000|2021-10-05 18:00:10|6112|6106|6112|6106|6112|6106|6112|6106|62
1633456820000|2021-10-05 18:00:20|||||||||2
1633456830000|2021-10-05 18:00:30|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|1
1633456840000|2021-10-05 18:00:40|6112|6106|6112|6106|6112|6106|6112|6106|1
1633456850000|2021-10-05 18:00:50|6113.5|6107.5|6115|6109|6115|6109|6113|6107|14
1633456860000|2021-10-05 18:01:00|6115.3|6109.3|6117|6111|6117.5|6111.5|6114|6108|9
1633456870000|2021-10-05 18:01:10|6117.3|6111.3|6117|6111|6119|6113|6117|6111|9
1633456880000|2021-10-05 18:01:20|6117.6|6111.6|6118|6112|6118.5|6112.5|6117.6|6111.6|11
1633456890000|2021-10-05 18:01:30|6118.3|6112.3|6116|6110|6118.3|6112.3|6116|6110|25
1633456900000|2021-10-05 18:01:40|6116.5|6110.5|6116.5|6110.5|6117|6111|6116.5|6110.5|3
1633456910000|2021-10-05 18:01:50|6116.3|6110.3|6116.3|6110.3|6116.5|6110.5|6115.8|6109.8|2
1633456920000|2021-10-05 18:02:00|6115|6109|6117|6111|6117.8|6111.8|6115|6109|10
1633456930000|2021-10-05 18:02:10|6117.3|6111.3|6115.5|6109.5|6117.3|6111.3|6115.5|6109.5|5
1633456940000|2021-10-05 18:02:20|6115.3|6109.3|6114.8|6108.8|6115.8|6109.8|6114|6108|5
1633456950000|2021-10-05 18:02:30|6114.5|6108.5|6113.8|6107.8|6114.5|6108.5|6113.8|6107.8|1
1633456960000|2021-10-05 18:02:40|6114|6108|6114|6108|6114|6108|6114|6108|3
1633456970000|2021-10-05 18:02:50|6113|6107|6112.5|6106.5|6113|6107|6112.3|6106.3|4
1633456980000|2021-10-05 18:03:00|6113|6107|6114|6108|6114|6108|6112.5|6106.5|12
1633456990000|2021-10-05 18:03:10|6113.5|6107.5|6113.3|6107.3|6113.5|6107.5|6113.3|6107.3|3
1633457000000|2021-10-05 18:03:20|6114|6108|6113|6107|6114|6108|6113|6107|2
1633457030000|2021-10-05 18:03:50|6113.3|6107.3|6112|6106|6113.3|6107.3|6112|6106|9
1633457040000|2021-10-05 18:04:00|6112.3|6106.3|6113|6107|6114|6108|6112.3|6106.3|8
1633457050000|2021-10-05 18:04:10|6113.3|6107.3|6113|6107|6113.3|6107.3|6111.8|6105.8|15
1633457060000|2021-10-05 18:04:20|6112.3|6106.3|6116|6110|6116|6110|6112.3|6106.3|54
1633457070000|2021-10-05 18:04:30|6115.5|6109.5|6116|6110|6116|6110|6115|6109|2
1633457080000|2021-10-05 18:04:40|6115.8|6109.8|6116.3|6110.3|6116.3|6110.3|6115.8|6109.8|4
1633457090000|2021-10-05 18:04:50|6116.1|6110.1|6113.8|6107.8|6116.1|6110.1|6113.8|6107.8|10
1633457100000|2021-10-05 18:05:00|6113.3|6107.3|6116.3|6110.3|6116.3|6110.3|6111.8|6105.8|49
1633457110000|2021-10-05 18:05:10|6115.8|6109.8|6115.8|6109.8|6117|6111|6115.8|6109.8|7
1633457120000|2021-10-05 18:05:20|6115.5|6109.5|6116.3|6110.3|6116.3|6110.3|6114.8|6108.8|7
1633457130000|2021-10-05 18:05:30|6116.8|6110.8|6116.3|6110.3|6116.8|6110.8|6115.5|6109.5|18
1633457140000|2021-10-05 18:05:40|6115|6109|6114.3|6108.3|6115.3|6109.3|6113.3|6107.3|18
1633457150000|2021-10-05 18:05:50|6114|6108|6110.4|6104.4|6114|6108|6110.4|6104.4|92
1633457160000|2021-10-05 18:06:00|6110.6|6104.6|6110.6|6104.6|6110.8|6104.8|6110.4|6104.4|13
1633457170000|2021-10-05 18:06:10|6110.5|6104.5|6110.6|6104.6|6110.6|6104.6|6110.5|6104.5|23
1633457180000|2021-10-05 18:06:20|6110.4|6104.4|6108.6|6102.6|6110.4|6104.4|6108.4|6102.4|19
1633457190000|2021-10-05 18:06:30|6108.9|6102.9|6105.6|6099.6|6108.9|6102.9|6104.9|6098.9|13
1633457200000|2021-10-05 18:06:40|6106.1|6100.1|6103.9|6097.9|6106.6|6100.6|6103.6|6097.6|29
1633457210000|2021-10-05 18:06:50|6103.6|6097.6|6103.6|6097.6|6104.1|6098.1|6103.1|6097.1|8
1633457220000|2021-10-05 18:07:00|6104.8|6098.8|6105.6|6099.6|6107.6|6101.6|6104.6|6098.6|16
1633457230000|2021-10-05 18:07:10|6106.3|6100.3|6107|6101|6107|6101|6106|6100|68
1633457240000|2021-10-05 18:07:20|6106.8|6100.8|6106|6100|6106.8|6100.8|6106|6100|3
1633457250000|2021-10-05 18:07:30|6105.8|6099.8|6105.3|6099.3|6105.8|6099.8|6105.3|6099.3|25
1633457260000|2021-10-05 18:07:40|6105|6099|6103.5|6097.5|6105.3|6099.3|6103.5|6097.5|7
1633457270000|2021-10-05 18:07:50|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6102.8|6096.8|11
1633457280000|2021-10-05 18:08:00|6104.5|6098.5|6106|6100|6106|6100|6104.3|6098.3|11
1633457290000|2021-10-05 18:08:10|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|2
1633457300000|2021-10-05 18:08:20|6105|6099|6105|6099|6105|6099|6105|6099|1
1633457310000|2021-10-05 18:08:30|6106|6100|6106.3|6100.3|6107|6101|6105.8|6099.8|5
1633457320000|2021-10-05 18:08:40|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106|6100|0
1633457330000|2021-10-05 18:08:50|6106.8|6100.8|6106.5|6100.5|6107|6101|6105.8|6099.8|4
1633457340000|2021-10-05 18:09:00|6106|6100|6106.3|6100.3|6106.3|6100.3|6105|6099|11
1633457350000|2021-10-05 18:09:10|6106.5|6100.5|6108.3|6102.3|6108.3|6102.3|6105.8|6099.8|17
1633457360000|2021-10-05 18:09:20|||||||||1
1633457370000|2021-10-05 18:09:30|6108.1|6102.1|6109.3|6103.3|6109.3|6103.3|6107.8|6101.8|10
1633457380000|2021-10-05 18:09:40|6109.5|6103.5|6108.3|6102.3|6109.5|6103.5|6108|6102|5
1633457390000|2021-10-05 18:09:50|6108.5|6102.5|6106.3|6100.3|6109|6103|6106.3|6100.3|13
1633457400000|2021-10-05 18:10:00|6107.3|6101.3|6106.8|6100.8|6107.8|6101.8|6106.8|6100.8|7
1633457410000|2021-10-05 18:10:10|6104.3|6098.3|6105|6099|6105.8|6099.8|6103.3|6097.3|32
1633457420000|2021-10-05 18:10:20|6104.3|6098.3|6102.9|6096.9|6105.8|6099.8|6102.9|6096.9|17
1633457430000|2021-10-05 18:10:30|6103.2|6097.2|6102.9|6096.9|6105.1|6099.1|6101.4|6095.4|31
1633457440000|2021-10-05 18:10:40|6102.6|6096.6|6102.6|6096.6|6102.9|6096.9|6102.4|6096.4|31
1633457450000|2021-10-05 18:10:50|6104.3|6098.3|6102.9|6096.9|6104.3|6098.3|6101.6|6095.6|13
1633457460000|2021-10-05 18:11:00|6103.4|6097.4|6103.4|6097.4|6103.6|6097.6|6102.9|6096.9|5
1633457470000|2021-10-05 18:11:10|6103|6097|6101.9|6095.9|6103|6097|6101.9|6095.9|20
1633457480000|2021-10-05 18:11:20|6102.4|6096.4|6101.4|6095.4|6102.4|6096.4|6100.9|6094.9|7
1633457490000|2021-10-05 18:11:30|6100.9|6094.9|6101.4|6095.4|6101.6|6095.6|6100.6|6094.6|8
1633457500000|2021-10-05 18:11:40|6101.6|6095.6|6101.9|6095.9|6102.1|6096.1|6101.6|6095.6|2
1633457510000|2021-10-05 18:11:50|6101.4|6095.4|6100.4|6094.4|6101.6|6095.6|6098.8|6092.8|37
1633457520000|2021-10-05 18:12:00|6100.6|6094.6|6101.4|6095.4|6101.4|6095.4|6100.6|6094.6|6
1633457530000|2021-10-05 18:12:10|6101.7|6095.7|6101.4|6095.4|6101.7|6095.7|6101.4|6095.4|20
1633457540000|2021-10-05 18:12:20|6101.9|6095.9|6101.6|6095.6|6101.9|6095.9|6101.6|6095.6|0
1633457550000|2021-10-05 18:12:30|6101.4|6095.4|6104.6|6098.6|6104.6|6098.6|6101.4|6095.4|9
1633457560000|2021-10-05 18:12:40|6104.4|6098.4|6097.9|6091.9|6104.4|6098.4|6097.9|6091.9|4
1633457570000|2021-10-05 18:12:50|6098.9|6092.9|6097.9|6091.9|6098.9|6092.9|6097.4|6091.4|18
1633457580000|2021-10-05 18:13:00|6097.6|6091.6|6101.9|6095.9|6101.9|6095.9|6097.6|6091.6|20
1633457590000|2021-10-05 18:13:10|6101.4|6095.4|6096.3|6090.3|6101.4|6095.4|6095.9|6089.9|22
1633457600000|2021-10-05 18:13:20|6096.9|6090.9|6098.9|6092.9|6098.9|6092.9|6095.9|6089.9|15
1633457610000|2021-10-05 18:13:30|6099.1|6093.1|6099.1|6093.1|6100.4|6094.4|6098.9|6092.9|5
1633457620000|2021-10-05 18:13:40|6099.3|6093.3|6097.1|6091.1|6099.3|6093.3|6096.3|6090.3|40
1633457630000|2021-10-05 18:13:50|6097.3|6091.3|6097.9|6091.9|6099.4|6093.4|6097.3|6091.3|22
1633457640000|2021-10-05 18:14:00|6097.4|6091.4|6104.9|6098.9|6104.9|6098.9|6096.4|6090.4|107
1633457650000|2021-10-05 18:14:10|6105.1|6099.1|6109.6|6103.6|6109.9|6103.9|6105.1|6099.1|79
1633457660000|2021-10-05 18:14:20|6108.1|6102.1|6109.6|6103.6|6109.6|6103.6|6107.4|6101.4|120
1633457670000|2021-10-05 18:14:30|6109.9|6103.9|6110.2|6104.2|6112.4|6106.4|6108.5|6102.5|100
1633457680000|2021-10-05 18:14:40|6110.4|6104.4|6111.2|6105.2|6112.9|6106.9|6109.2|6103.2|104
1633457690000|2021-10-05 18:14:50|6111.4|6105.4|6110.7|6104.7|6112.9|6106.9|6110.2|6104.2|131
1633457700000|2021-10-05 18:15:00|6110.9|6104.9|6109|6103|6110.9|6104.9|6109|6103|27
1633457710000|2021-10-05 18:15:10|6108.5|6102.5|6111|6105|6111|6105|6108.2|6102.2|11
1633457720000|2021-10-05 18:15:20|6110.5|6104.5|6111.5|6105.5|6112|6106|6110.5|6104.5|16
1633457730000|2021-10-05 18:15:30|6111.2|6105.2|6111|6105|6111.2|6105.2|6111|6105|8
1633457740000|2021-10-05 18:15:40|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|1
1633457750000|2021-10-05 18:15:50|6111|6105|6113.2|6107.2|6113.2|6107.2|6111|6105|22
1633457760000|2021-10-05 18:16:00|6114|6108|6113.2|6107.2|6114|6108|6112.4|6106.4|12
1633457770000|2021-10-05 18:16:10|6112.2|6106.2|6113.5|6107.5|6113.5|6107.5|6112.2|6106.2|26
1633457780000|2021-10-05 18:16:20|6115.2|6109.2|6113.5|6107.5|6115.8|6109.8|6113.5|6107.5|24
1633457790000|2021-10-05 18:16:30|6116.8|6110.8|6116.5|6110.5|6117.5|6111.5|6116.5|6110.5|63
1633457800000|2021-10-05 18:16:40|6116.8|6110.8|6115.1|6109.1|6116.8|6110.8|6114.8|6108.8|24
1633457810000|2021-10-05 18:16:50|6114|6108|6115.8|6109.8|6117.6|6111.6|6114|6108|24
1633457820000|2021-10-05 18:17:00|6116.3|6110.3|6117.8|6111.8|6118.1|6112.1|6116.3|6110.3|10
1633457830000|2021-10-05 18:17:10|6118.1|6112.1|6117.8|6111.8|6118.1|6112.1|6117.8|6111.8|8
1633457840000|2021-10-05 18:17:20|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|14
1633457850000|2021-10-05 18:17:30|6117.3|6111.3|6115.1|6109.1|6117.3|6111.3|6115.1|6109.1|16
1633457860000|2021-10-05 18:17:40|6114.8|6108.8|6114.1|6108.1|6115.5|6109.5|6114|6108|12
1633457870000|2021-10-05 18:17:50|6113.8|6107.8|6114.1|6108.1|6116.5|6110.5|6113.6|6107.6|30
1633457880000|2021-10-05 18:18:00|6114.3|6108.3|6117.8|6111.8|6117.8|6111.8|6113.8|6107.8|15
1633457890000|2021-10-05 18:18:10|6116.5|6110.5|6116.8|6110.8|6117.3|6111.3|6115.5|6109.5|14
1633457900000|2021-10-05 18:18:20|6117.8|6111.8|6118.1|6112.1|6118.1|6112.1|6117.6|6111.6|12
1633457910000|2021-10-05 18:18:30|6118.8|6112.8|6118.6|6112.6|6118.8|6112.8|6118.1|6112.1|1
1633457920000|2021-10-05 18:18:40|6117.5|6111.5|6117.1|6111.1|6117.6|6111.6|6116.8|6110.8|2
1633457930000|2021-10-05 18:18:50|6116.8|6110.8|6116.6|6110.6|6117.1|6111.1|6116.6|6110.6|0
1633457940000|2021-10-05 18:19:00|6117.6|6111.6|6117.8|6111.8|6117.8|6111.8|6117.6|6111.6|20
1633457950000|2021-10-05 18:19:10|6117.6|6111.6|6116.6|6110.6|6117.8|6111.8|6116.6|6110.6|20
1633457960000|2021-10-05 18:19:20|6116.8|6110.8|6116.6|6110.6|6116.8|6110.8|6116.6|6110.6|17
1633457970000|2021-10-05 18:19:30|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.3|6111.3|15
1633457980000|2021-10-05 18:19:40|6117.1|6111.1|6116.8|6110.8|6117.3|6111.3|6116.1|6110.1|33
1633457990000|2021-10-05 18:19:50|6116.6|6110.6|6116.6|6110.6|6117.3|6111.3|6116.6|6110.6|18
1633478400000|2021-10-06 00:00:00|6108.7|6102.7|6100.4|6094.4|6109.4|6103.4|6100.2|6089.6|66
1633478410000|2021-10-06 00:00:10|6099.9|6093.9|6101.9|6095.9|6103.4|6097.4|6099.9|6093.9|10
1633478420000|2021-10-06 00:00:20|6101.6|6095.6|6102.4|6096.4|6102.4|6096.4|6101.6|6095.6|6
1633478430000|2021-10-06 00:00:30|6103.1|6097.1|6103.6|6097.6|6103.6|6097.6|6102.6|6096.6|10
1633478440000|2021-10-06 00:00:40|6105|6099|6103.6|6097.6|6105|6099|6103.6|6097.6|7
1633478450000|2021-10-06 00:00:50|6101.6|6095.6|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|2
1633478460000|2021-10-06 00:01:00|6101.6|6095.6|6102.1|6096.1|6102.1|6096.1|6101.1|6095.1|4
1633478470000|2021-10-06 00:01:10|6103.6|6097.6|6103.9|6097.9|6104.4|6098.4|6103.4|6097.4|24
1633478480000|2021-10-06 00:01:20|6103.6|6097.6|6102.6|6096.6|6104.8|6098.8|6102.6|6096.6|14
1633478490000|2021-10-06 00:01:30|6103.5|6097.5|6103.1|6097.1|6104.6|6098.6|6102.6|6096.6|21
1633478500000|2021-10-06 00:01:40|6103.4|6097.4|6103.1|6097.1|6104.1|6098.1|6102.6|6096.6|16
1633478510000|2021-10-06 00:01:50|6103.4|6097.4|6103.6|6097.6|6103.6|6097.6|6103.4|6097.4|0
1633478520000|2021-10-06 00:02:00|6103.4|6097.4|6102.4|6096.4|6103.4|6097.4|6101.4|6095.4|2
1633478530000|2021-10-06 00:02:10|6102.6|6096.6|6102.4|6096.4|6102.6|6096.6|6102.4|6096.4|2
1633478540000|2021-10-06 00:02:20|6102.6|6096.6|6103.1|6097.1|6103.6|6097.6|6102.6|6096.6|1
1633478550000|2021-10-06 00:02:30|6102.1|6096.1|6101.9|6095.9|6102.1|6096.1|6101.9|6095.9|1
1633478560000|2021-10-06 00:02:40|6101.4|6095.4|6101.9|6095.9|6101.9|6095.9|6101.4|6095.4|1
1633478570000|2021-10-06 00:02:50|6102.1|6096.1|6100.6|6094.6|6102.1|6096.1|6100.6|6094.6|3
1633478580000|2021-10-06 00:03:00|6100.4|6094.4|6097.9|6091.9|6100.4|6094.4|6097.1|6091.1|26
1633478590000|2021-10-06 00:03:10|6098.1|6092.1|6098.6|6092.6|6098.6|6092.6|6098.1|6092.1|1
1633478600000|2021-10-06 00:03:20|6098.9|6092.9|6097.6|6091.6|6100.1|6094.1|6097.4|6091.4|6
1633478620000|2021-10-06 00:03:40|6096.1|6090.1|6097.1|6091.1|6097.1|6091.1|6094.1|6088.1|15
1633478630000|2021-10-06 00:03:50|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|3
1633478640000|2021-10-06 00:04:00|6095.1|6089.1|6095.4|6089.4|6096.1|6090.1|6095.1|6089.1|3
1633478650000|2021-10-06 00:04:10|6095.9|6089.9|6095.6|6089.6|6095.9|6089.9|6095.6|6089.6|0
1633478660000|2021-10-06 00:04:20|6096.1|6090.1|6096.4|6090.4|6096.4|6090.4|6095.6|6089.6|0
1633478670000|2021-10-06 00:04:30|6096.6|6090.6|6097.1|6091.1|6097.1|6091.1|6096.6|6090.6|0
1633478680000|2021-10-06 00:04:40|6096.9|6090.9|6095.1|6089.1|6097.1|6091.1|6095.1|6089.1|2
1633478690000|2021-10-06 00:04:50|6094.6|6088.6|6095.6|6089.6|6095.6|6089.6|6094.1|6088.1|1
1633478700000|2021-10-06 00:05:00|6096.1|6090.1|6095.1|6089.1|6096.1|6090.1|6095.1|6089.1|3
1633478710000|2021-10-06 00:05:10|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|3
1633478740000|2021-10-06 00:05:40|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1633478760000|2021-10-06 00:06:00|6094.9|6088.9|6094.6|6088.6|6095.1|6089.1|6094.1|6088.1|6
1633478780000|2021-10-06 00:06:20|||||||||1
1633478790000|2021-10-06 00:06:30|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1633478800000|2021-10-06 00:06:40|||||||||1
1633478810000|2021-10-06 00:06:50|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.4|6088.4|6
1633478840000|2021-10-06 00:07:20|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6
1633478850000|2021-10-06 00:07:30|6094.6|6088.6|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|0
1633478860000|2021-10-06 00:07:40|6094.4|6088.4|6094.6|6088.6|6094.6|6088.6|6094.4|6088.4|0
1633478870000|2021-10-06 00:07:50|6094.9|6088.9|6095.1|6089.1|6095.1|6089.1|6094.9|6088.9|0
1633478880000|2021-10-06 00:08:00|6095.4|6089.4|6099.6|6093.6|6099.6|6093.6|6095.4|6089.4|47
1633478890000|2021-10-06 00:08:10|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|3
1633478900000|2021-10-06 00:08:20|6098.9|6092.9|6098.6|6092.6|6098.9|6092.9|6098.6|6092.6|0
1633478920000|2021-10-06 00:08:40|6098.9|6092.9|6099.6|6093.6|6099.6|6093.6|6098.9|6092.9|1
1633478930000|2021-10-06 00:08:50|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1633478940000|2021-10-06 00:09:00|6100.9|6094.9|6100.6|6094.6|6100.9|6094.9|6100.6|6094.6|0
1633478950000|2021-10-06 00:09:10|6100.9|6094.9|6101.1|6095.1|6101.1|6095.1|6100.9|6094.9|0
1633478960000|2021-10-06 00:09:20|6101.4|6095.4|6103.1|6097.1|6103.1|6097.1|6101.4|6095.4|2
1633478970000|2021-10-06 00:09:30|6103.4|6097.4|6104.6|6098.6|6104.6|6098.6|6103.4|6097.4|4
1633478980000|2021-10-06 00:09:40|6104.9|6098.9|6105.6|6099.6|6105.6|6099.6|6104.9|6098.9|4
1633478990000|2021-10-06 00:09:50|6106.1|6100.1|6107.6|6101.6|6107.6|6101.6|6106.1|6100.1|8
1633479000000|2021-10-06 00:10:00|6107.2|6101.2|6107.6|6101.6|6107.6|6101.6|6106.1|6100.1|2
1633479010000|2021-10-06 00:10:10|6109.6|6103.6|6111.1|6105.1|6111.1|6105.1|6109.6|6103.6|2
1633479020000|2021-10-06 00:10:20|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|1
1633479030000|2021-10-06 00:10:30|6111.9|6105.9|6111.6|6105.6|6113.6|6107.6|6111.6|6105.6|12
1633479040000|2021-10-06 00:10:40|6111.9|6105.9|6112.1|6106.1|6112.1|6106.1|6111.9|6105.9|1
1633479060000|2021-10-06 00:11:00|6111.9|6105.9|6111.1|6105.1|6111.9|6105.9|6110.6|6104.6|2
1633479080000|2021-10-06 00:11:20|6110.6|6104.6|6110.2|6104.2|6111.1|6105.1|6110.2|6104.2|7
1633479090000|2021-10-06 00:11:30|6110.7|6104.7|6109.9|6103.9|6110.7|6104.7|6109.9|6103.9|3
1633479100000|2021-10-06 00:11:40|6109.7|6103.7|6110.2|6104.2|6111.2|6105.2|6109.7|6103.7|4
1633479110000|2021-10-06 00:11:50|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1633479120000|2021-10-06 00:12:00|6110.5|6104.5|6110.7|6104.7|6110.7|6104.7|6109.7|6103.7|2
1633479140000|2021-10-06 00:12:20|6109.7|6103.7|6109.7|6103.7|6110.2|6104.2|6109.7|6103.7|4
1633479150000|2021-10-06 00:12:30|6110|6104|6109.7|6103.7|6110.5|6104.5|6109.2|6103.2|1
1633479170000|2021-10-06 00:12:50|6110.3|6104.3|6110.7|6104.7|6110.7|6104.7|6110.3|6104.3|3
1633479180000|2021-10-06 00:13:00|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.2|6103.2|1
1633479190000|2021-10-06 00:13:10|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|3
1633479210000|2021-10-06 00:13:30|6110.9|6104.9|6110.2|6104.2|6110.9|6104.9|6110.2|6104.2|1
1633479220000|2021-10-06 00:13:40|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1633479230000|2021-10-06 00:13:50|6111.9|6105.9|6111.7|6105.7|6111.9|6105.9|6111.7|6105.7|2
1633479240000|2021-10-06 00:14:00|6111.4|6105.4|6110.7|6104.7|6111.4|6105.4|6109.5|6103.5|3
1633479250000|2021-10-06 00:14:10|6110.9|6104.9|6109.7|6103.7|6111.2|6105.2|6109.7|6103.7|3
1633479260000|2021-10-06 00:14:20|6110|6104|6110.7|6104.7|6110.7|6104.7|6110|6104|0
1633479270000|2021-10-06 00:14:30|6113.5|6107.5|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|10
1633479280000|2021-10-06 00:14:40|||||||||2
1633479290000|2021-10-06 00:14:50|||||||||1
1633479300000|2021-10-06 00:15:00|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|1
1633479310000|2021-10-06 00:15:10|6113|6107|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|5
1633479320000|2021-10-06 00:15:20|||||||||2
1633479340000|2021-10-06 00:15:40|6113|6107|6112.7|6106.7|6113|6107|6112.7|6106.7|2
1633479350000|2021-10-06 00:15:50|6112.4|6106.4|6112.7|6106.7|6112.7|6106.7|6112.2|6106.2|0
1633479360000|2021-10-06 00:16:00|6111.7|6105.7|6108.2|6102.2|6111.7|6105.7|6107.7|6101.7|11
1633479370000|2021-10-06 00:16:10|6108.5|6102.5|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|1
1633479380000|2021-10-06 00:16:20|6108.3|6102.3|6109.2|6103.2|6109.2|6103.2|6107.7|6101.7|7
1633479390000|2021-10-06 00:16:30|6109.5|6103.5|6111.5|6105.5|6111.5|6105.5|6108.2|6102.2|1
1633479400000|2021-10-06 00:16:40|6111.7|6105.7|6110.2|6104.2|6111.7|6105.7|6109.4|6103.4|2
1633479410000|2021-10-06 00:16:50|6109.7|6103.7|6109.2|6103.2|6109.7|6103.7|6107.7|6101.7|1
1633479420000|2021-10-06 00:17:00|6107.7|6101.7|6106.2|6100.2|6108.2|6102.2|6106.2|6100.2|4
1633479430000|2021-10-06 00:17:10|6106.5|6100.5|6106.7|6100.7|6106.7|6100.7|6106.2|6100.2|3
1633479440000|2021-10-06 00:17:20|6106.2|6100.2|6104.7|6098.7|6106.2|6100.2|6104.2|6098.2|3
1633479450000|2021-10-06 00:17:30|6106.7|6100.7|6107.2|6101.2|6107.2|6101.2|6105.9|6099.9|3
1633479460000|2021-10-06 00:17:40|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1633479470000|2021-10-06 00:17:50|6107.5|6101.5|6107.7|6101.7|6107.7|6101.7|6105.9|6099.9|4
1633479480000|2021-10-06 00:18:00|6108.2|6102.2|6106.7|6100.7|6108.2|6102.2|6105.2|6099.2|3
1633479490000|2021-10-06 00:18:10|6106.9|6100.9|6105.7|6099.7|6107.7|6101.7|6105.7|6099.7|4
1633479500000|2021-10-06 00:18:20|6106.3|6100.3|6106.7|6100.7|6107.7|6101.7|6106.3|6100.3|3
1633479510000|2021-10-06 00:18:30|6106.2|6100.2|6106.7|6100.7|6107.5|6101.5|6106.2|6100.2|2
1633479520000|2021-10-06 00:18:40|6107.2|6101.2|6108.2|6102.2|6108.2|6102.2|6107.2|6101.2|2
1633479530000|2021-10-06 00:18:50|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6106.7|6100.7|1
1633479540000|2021-10-06 00:19:00|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6107.2|6101.2|3
1633479550000|2021-10-06 00:19:10|6108.5|6102.5|6109.2|6103.2|6109.2|6103.2|6107.2|6101.2|11
1633479560000|2021-10-06 00:19:20|6109.5|6103.5|6110.7|6104.7|6111|6105|6109.5|6103.5|1
1633479570000|2021-10-06 00:19:30|6111|6105|6111.7|6105.7|6111.7|6105.7|6111|6105|0
1633479580000|2021-10-06 00:19:40|6110.7|6104.7|6111.2|6105.2|6111.2|6105.2|6110.7|6104.7|1
1633479590000|2021-10-06 00:19:50|6110.7|6104.7|6113.2|6107.2|6113.2|6107.2|6110.7|6104.7|2
1633479600000|2021-10-06 00:20:00|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6110.7|6104.7|2
1633479610000|2021-10-06 00:20:10|6112.7|6106.7|6112.5|6106.5|6112.7|6106.7|6112.2|6106.2|1
1633479620000|2021-10-06 00:20:20|6112.9|6106.9|6113.2|6107.2|6113.2|6107.2|6112.9|6106.9|1
1633479630000|2021-10-06 00:20:30|6112.9|6106.9|6112.7|6106.7|6112.9|6106.9|6112.7|6106.7|0
1633479640000|2021-10-06 00:20:40|6112.5|6106.5|6111.8|6105.8|6112.7|6106.7|6111.8|6105.8|6
1633479650000|2021-10-06 00:20:50|6112.3|6106.3|6111.3|6105.3|6112.8|6106.8|6111.3|6105.3|12
1633479660000|2021-10-06 00:21:00|6111.7|6105.7|6112|6106|6112|6106|6110.7|6104.7|3
1633479670000|2021-10-06 00:21:10|6112.3|6106.3|6112.5|6106.5|6112.5|6106.5|6112.3|6106.3|0
1633479690000|2021-10-06 00:21:30|6111.5|6105.5|6113.2|6107.2|6113.2|6107.2|6111.5|6105.5|2
1633479700000|2021-10-06 00:21:40|6113|6107|6113|6107|6113|6107|6113|6107|0
1633479710000|2021-10-06 00:21:50|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|2
1633479720000|2021-10-06 00:22:00|||||||||3
1633479730000|2021-10-06 00:22:10|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1633479740000|2021-10-06 00:22:20|6114.4|6108.4|6115.2|6109.2|6115.2|6109.2|6114.4|6108.4|2
1633479750000|2021-10-06 00:22:30|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|0
1633479780000|2021-10-06 00:23:00|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.2|6108.2|1
1633479790000|2021-10-06 00:23:10|||||||||1
1633479800000|2021-10-06 00:23:20|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|3
1633479820000|2021-10-06 00:23:40|||||||||5
1633479840000|2021-10-06 00:24:00|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|20
1633479850000|2021-10-06 00:24:10|||||||||9
1633479860000|2021-10-06 00:24:20|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115|6109|3
1633479880000|2021-10-06 00:24:40|6114.9|6108.9|6114.7|6108.7|6114.9|6108.9|6114.7|6108.7|0
1633479900000|2021-10-06 00:25:00|6115.2|6109.2|6115.7|6109.7|6115.7|6109.7|6115.2|6109.2|1
1633479920000|2021-10-06 00:25:20|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|3
1633479930000|2021-10-06 00:25:30|6115.7|6109.7|6115.2|6109.2|6115.7|6109.7|6115.2|6109.2|2
1633479940000|2021-10-06 00:25:40|6115.5|6109.5|6115.7|6109.7|6115.7|6109.7|6115.5|6109.5|0
1633479950000|2021-10-06 00:25:50|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|1
1633479960000|2021-10-06 00:26:00|6115.5|6109.5|6115.2|6109.2|6115.7|6109.7|6115|6109|4
1633479970000|2021-10-06 00:26:10|6115.5|6109.5|6115|6109|6115.7|6109.7|6115|6109|2
1633479980000|2021-10-06 00:26:20|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|0
1633480010000|2021-10-06 00:26:50|6115.2|6109.2|6113.2|6107.2|6115.2|6109.2|6113.2|6107.2|3
1633480020000|2021-10-06 00:27:00|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|1
1633480030000|2021-10-06 00:27:10|6112.5|6106.5|6111.2|6105.2|6112.5|6106.5|6111.2|6105.2|1
1633480060000|2021-10-06 00:27:40|6110.9|6104.9|6110.7|6104.7|6110.9|6104.9|6110.7|6104.7|0
1633480070000|2021-10-06 00:27:50|6110.9|6104.9|6111.2|6105.2|6111.2|6105.2|6110.9|6104.9|1
1633480080000|2021-10-06 00:28:00|6110.9|6104.9|6110.7|6104.7|6110.9|6104.9|6110.7|6104.7|0
1633480090000|2021-10-06 00:28:10|6112|6106|6110.7|6104.7|6112|6106|6110.7|6104.7|4
1633480140000|2021-10-06 00:29:00|6110.2|6104.2|6110.7|6104.7|6110.7|6104.7|6110.2|6104.2|0
1633480170000|2021-10-06 00:29:30|6111.2|6105.2|6110.7|6104.7|6111.2|6105.2|6110.7|6104.7|1
1633480180000|2021-10-06 00:29:40|6110.2|6104.2|6110.7|6104.7|6110.7|6104.7|6110.2|6104.2|3
1633480190000|2021-10-06 00:29:50|6111.2|6105.2|6111.4|6105.4|6111.4|6105.4|6111.2|6105.2|102
1633480200000|2021-10-06 00:30:00|6111.2|6105.2|6109.9|6103.9|6111.2|6105.2|6109.9|6103.9|2
1633480240000|2021-10-06 00:30:40|6109.6|6103.6|6109.4|6103.4|6109.6|6103.6|6109.4|6103.4|0
1633480270000|2021-10-06 00:31:10|6109.9|6103.9|6110.7|6104.7|6110.7|6104.7|6109.9|6103.9|1
1633480280000|2021-10-06 00:31:20|6111.1|6105.1|6111.4|6105.4|6111.4|6105.4|6111.1|6105.1|0
1633480290000|2021-10-06 00:31:30|6111.6|6105.6|6111.4|6105.4|6111.9|6105.9|6110.9|6104.9|2
1633480310000|2021-10-06 00:31:50|6111.1|6105.1|6111.1|6105.1|6111.4|6105.4|6110.9|6104.9|0
1633480320000|2021-10-06 00:32:00|6110.9|6104.9|6110.7|6104.7|6110.9|6104.9|6110.7|6104.7|0
1633480340000|2021-10-06 00:32:20|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|0
1633480350000|2021-10-06 00:32:30|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1633480380000|2021-10-06 00:33:00|6111|6105|6111.9|6105.9|6112.5|6106.5|6111|6105|2
1633480420000|2021-10-06 00:33:40|6112.1|6106.1|6111.9|6105.9|6112.1|6106.1|6111.9|6105.9|1
1633480430000|2021-10-06 00:33:50|6112.2|6106.2|6110.9|6104.9|6112.4|6106.4|6110.9|6104.9|0
1633480440000|2021-10-06 00:34:00|6111.9|6105.9|6112.2|6106.2|6112.2|6106.2|6111.9|6105.9|7
1633480450000|2021-10-06 00:34:10|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|0
1633480460000|2021-10-06 00:34:20|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6111.9|6105.9|0
1633480480000|2021-10-06 00:34:40|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1633480510000|2021-10-06 00:35:10|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|2
1633480530000|2021-10-06 00:35:30|6112.2|6106.2|6112.4|6106.4|6112.4|6106.4|6111.9|6105.9|0
1633480540000|2021-10-06 00:35:40|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1633480550000|2021-10-06 00:35:50|6112.2|6106.2|6111.9|6105.9|6112.7|6106.7|6111.9|6105.9|1
1633480560000|2021-10-06 00:36:00|6106.9|6100.9|6106.7|6100.7|6106.9|6100.9|6105.9|6099.9|5
1633480580000|2021-10-06 00:36:20|6106.3|6100.3|6105.4|6099.4|6106.3|6100.3|6104.9|6098.9|6
1633480590000|2021-10-06 00:36:30|6106.1|6100.1|6106.4|6100.4|6106.4|6100.4|6106.1|6100.1|0
1633480610000|2021-10-06 00:36:50|6106.6|6100.6|6108.1|6102.1|6108.1|6102.1|6106.6|6100.6|2
1633480620000|2021-10-06 00:37:00|6107.9|6101.9|6107.4|6101.4|6108.9|6102.9|6107.4|6101.4|0
1633480640000|2021-10-06 00:37:20|6107.9|6101.9|6108.1|6102.1|6108.1|6102.1|6107.9|6101.9|1
1633480650000|2021-10-06 00:37:30|6108.4|6102.4|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|1
1633480690000|2021-10-06 00:38:10|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1633480700000|2021-10-06 00:38:20|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|5
1633480710000|2021-10-06 00:38:30|6105.1|6099.1|6102.9|6096.9|6105.1|6099.1|6102.4|6096.4|2
1633480720000|2021-10-06 00:38:40|6103.4|6097.4|6104.2|6098.2|6104.2|6098.2|6103.4|6097.4|0
1633480730000|2021-10-06 00:38:50|6103.9|6097.9|6106.1|6100.1|6106.1|6100.1|6103.9|6097.9|0
1633480740000|2021-10-06 00:39:00|6104.2|6098.2|6103.9|6097.9|6104.2|6098.2|6103.9|6097.9|1
1633480800000|2021-10-06 00:40:00|6104.2|6098.2|6104.9|6098.9|6105.2|6099.2|6104.2|6098.2|1
1633480810000|2021-10-06 00:40:10|6105.2|6099.2|6104.9|6098.9|6105.4|6099.4|6104.9|6098.9|0
1633480820000|2021-10-06 00:40:20|6105.4|6099.4|6106.9|6100.9|6106.9|6100.9|6105.4|6099.4|1
1633480840000|2021-10-06 00:40:40|6108.9|6102.9|6108.1|6102.1|6108.9|6102.9|6108.1|6102.1|0
1633480850000|2021-10-06 00:40:50|6108.4|6102.4|6110.2|6104.2|6110.7|6104.7|6108.4|6102.4|1
1633480860000|2021-10-06 00:41:00|6110.7|6104.7|6108.9|6102.9|6110.7|6104.7|6108.9|6102.9|1
1633480870000|2021-10-06 00:41:10|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|2
1633480880000|2021-10-06 00:41:20|6109.2|6103.2|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|0
1633480910000|2021-10-06 00:41:50|6109.4|6103.4|6111.2|6105.2|6111.2|6105.2|6109.4|6103.4|2
1633480920000|2021-10-06 00:42:00|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|1
1633480940000|2021-10-06 00:42:20|6110.4|6104.4|6110.7|6104.7|6110.7|6104.7|6110.4|6104.4|2
1633480970000|2021-10-06 00:42:50|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|5
1633480980000|2021-10-06 00:43:00|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1633481020000|2021-10-06 00:43:40|6111.2|6105.2|6111.4|6105.4|6111.4|6105.4|6111.2|6105.2|0
1633481030000|2021-10-06 00:43:50|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|1
1633481040000|2021-10-06 00:44:00|6111.6|6105.6|6109.9|6103.9|6111.6|6105.6|6109.9|6103.9|1
1633481060000|2021-10-06 00:44:20|6109.4|6103.4|6107.4|6101.4|6109.4|6103.4|6107.4|6101.4|2
1633481070000|2021-10-06 00:44:30|6107.9|6101.9|6108.6|6102.6|6108.6|6102.6|6107.9|6101.9|0
1633481100000|2021-10-06 00:45:00|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1633481120000|2021-10-06 00:45:20|6109.4|6103.4|6109.4|6103.4|6110.4|6104.4|6109.4|6103.4|2
1633481130000|2021-10-06 00:45:30|6108.9|6102.9|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|0
1633481140000|2021-10-06 00:45:40|6108.9|6102.9|6108.1|6102.1|6108.9|6102.9|6108.1|6102.1|0
1633481150000|2021-10-06 00:45:50|6108.6|6102.6|6108.9|6102.9|6108.9|6102.9|6108.6|6102.6|0
1633481200000|2021-10-06 00:46:40|6108.6|6102.6|6109.4|6103.4|6109.4|6103.4|6108.6|6102.6|0
1633481220000|2021-10-06 00:47:00|6109.1|6103.1|6108.9|6102.9|6109.1|6103.1|6108.9|6102.9|0
1633481240000|2021-10-06 00:47:20|6108.6|6102.6|6108.4|6102.4|6108.6|6102.6|6108.4|6102.4|0
1633481270000|2021-10-06 00:47:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|1
1633481290000|2021-10-06 00:48:10|6109.2|6103.2|6109.4|6103.4|6109.4|6103.4|6109.2|6103.2|0
1633481300000|2021-10-06 00:48:20|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1633481350000|2021-10-06 00:49:10|6108.6|6102.6|6108.4|6102.4|6108.6|6102.6|6108.4|6102.4|0
1633481410000|2021-10-06 00:50:10|6108.7|6102.7|6108.9|6102.9|6108.9|6102.9|6108.7|6102.7|0
1633481430000|2021-10-06 00:50:30|||||||||1
1633481470000|2021-10-06 00:51:10|6109.2|6103.2|6109.4|6103.4|6109.4|6103.4|6109.2|6103.2|0
1633481500000|2021-10-06 00:51:40|6110|6104|6110.7|6104.7|6110.7|6104.7|6110|6104|0
1633481510000|2021-10-06 00:51:50|6110.4|6104.4|6108.9|6102.9|6110.4|6104.4|6108.9|6102.9|1
1633481520000|2021-10-06 00:52:00|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|0
1633481530000|2021-10-06 00:52:10|6110.1|6104.1|6109.9|6103.9|6110.1|6104.1|6109.9|6103.9|0
1633481550000|2021-10-06 00:52:30|6109.5|6103.5|6108.7|6102.7|6109.5|6103.5|6108.4|6102.4|1
1633481560000|2021-10-06 00:52:40|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|2
1633481570000|2021-10-06 00:52:50|6108.6|6102.6|6109.4|6103.4|6109.4|6103.4|6108.4|6102.4|1
1633481580000|2021-10-06 00:53:00|6109.9|6103.9|6109.9|6103.9|6110.4|6104.4|6109.9|6103.9|0
1633481590000|2021-10-06 00:53:10|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|0
1633481600000|2021-10-06 00:53:20|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|0
1633481610000|2021-10-06 00:53:30|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1633481660000|2021-10-06 00:54:20|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1633481670000|2021-10-06 00:54:30|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1633481690000|2021-10-06 00:54:50|6110.2|6104.2|6109.9|6103.9|6110.2|6104.2|6109.9|6103.9|1
1633481700000|2021-10-06 00:55:00|6109.6|6103.6|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|0
1633481720000|2021-10-06 00:55:20|6109.7|6103.7|6109.1|6103.1|6109.7|6103.7|6109.1|6103.1|0
1633481730000|2021-10-06 00:55:30|6108.9|6102.9|6109.4|6103.4|6109.9|6103.9|6108.9|6102.9|0
1633481740000|2021-10-06 00:55:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1633481760000|2021-10-06 00:56:00|6109.2|6103.2|6109.4|6103.4|6109.9|6103.9|6109.2|6103.2|0
1633481790000|2021-10-06 00:56:30|6109.7|6103.7|6109.4|6103.4|6109.7|6103.7|6109.4|6103.4|0
1633481810000|2021-10-06 00:56:50|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.1|6102.1|2
1633481820000|2021-10-06 00:57:00|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|1
1633481830000|2021-10-06 00:57:10|6108.1|6102.1|6108.4|6102.4|6108.4|6102.4|6108.1|6102.1|0
1633481840000|2021-10-06 00:57:20|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1633481930000|2021-10-06 00:58:50|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1633481970000|2021-10-06 00:59:30|6108.7|6102.7|6108.9|6102.9|6108.9|6102.9|6108.7|6102.7|0
1633481980000|2021-10-06 00:59:40|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1633481990000|2021-10-06 00:59:50|6108.1|6102.1|6107.9|6101.9|6108.1|6102.1|6107.9|6101.9|0
1633482000000|2021-10-06 01:00:00|6108.5|6102.5|6109.4|6103.4|6109.4|6103.4|6108.5|6102.5|0
1633482010000|2021-10-06 01:00:10|6109.7|6103.7|6110.4|6104.4|6110.4|6104.4|6109.7|6103.7|0
1633482020000|2021-10-06 01:00:20|6110.9|6104.9|6110.4|6104.4|6110.9|6104.9|6110.4|6104.4|1
1633482050000|2021-10-06 01:00:50|6110.1|6104.1|6107.4|6101.4|6110.4|6104.4|6107.4|6101.4|3
1633482060000|2021-10-06 01:01:00|6107.7|6101.7|6107.9|6101.9|6107.9|6101.9|6107.7|6101.7|0
1633482070000|2021-10-06 01:01:10|6107.6|6101.6|6106.9|6100.9|6107.6|6101.6|6106.7|6100.7|1
1633482110000|2021-10-06 01:01:50|6107.7|6101.7|6107.4|6101.4|6107.7|6101.7|6107.4|6101.4|0
1633482120000|2021-10-06 01:02:00|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|4
1633482170000|2021-10-06 01:02:50|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6108.2|6102.2|1
1633482210000|2021-10-06 01:03:30|6108|6102|6108.4|6102.4|6108.7|6102.7|6107.7|6101.7|0
1633482220000|2021-10-06 01:03:40|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|0
1633482240000|2021-10-06 01:04:00|6108.4|6102.4|6107.7|6101.7|6108.4|6102.4|6107.7|6101.7|0
1633482250000|2021-10-06 01:04:10|||||||||1
1633482300000|2021-10-06 01:05:00|6107.5|6101.5|6107.2|6101.2|6107.5|6101.5|6107.2|6101.2|1
1633482320000|2021-10-06 01:05:20|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1633482330000|2021-10-06 01:05:30|6107.4|6101.4|6105.7|6099.7|6107.4|6101.4|6105.7|6099.7|2
1633482340000|2021-10-06 01:05:40|6106.2|6100.2|6104.2|6098.2|6106.2|6100.2|6104.2|6098.2|5
1633482370000|2021-10-06 01:06:10|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|2
1633482380000|2021-10-06 01:06:20|6102.7|6096.7|6102.7|6096.7|6103.2|6097.2|6102.2|6096.2|2
1633482390000|2021-10-06 01:06:30|6102.9|6096.9|6102.2|6096.2|6103.7|6097.7|6102.2|6096.2|4
1633482400000|2021-10-06 01:06:40|6102.5|6096.5|6101.7|6095.7|6102.7|6096.7|6101.7|6095.7|1
1633482410000|2021-10-06 01:06:50|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|1
1633482420000|2021-10-06 01:07:00|6103.4|6097.4|6102.9|6096.9|6103.4|6097.4|6102.9|6096.9|4
1633482430000|2021-10-06 01:07:10|6102.7|6096.7|6103.7|6097.7|6103.7|6097.7|6102.7|6096.7|4
1633482440000|2021-10-06 01:07:20|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|0
1633482450000|2021-10-06 01:07:30|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|0
1633482480000|2021-10-06 01:08:00|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|1
1633482490000|2021-10-06 01:08:10|6102.6|6096.6|6102|6096|6102.6|6096.6|6101.7|6095.7|0
1633482500000|2021-10-06 01:08:20|6102.2|6096.2|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|0
1633482530000|2021-10-06 01:08:50|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633482540000|2021-10-06 01:09:00|6103|6097|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633482580000|2021-10-06 01:09:40|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|0
1633482590000|2021-10-06 01:09:50|6101.7|6095.7|6101.7|6095.7|6102.2|6096.2|6101.7|6095.7|6
1633482600000|2021-10-06 01:10:00|6100.7|6094.7|6102.7|6096.7|6103|6097|6100.7|6094.7|15
1633482610000|2021-10-06 01:10:10|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633482620000|2021-10-06 01:10:20|6103|6097|6102.7|6096.7|6103|6097|6102.7|6096.7|0
1633482630000|2021-10-06 01:10:30|6103|6097|6102.7|6096.7|6103|6097|6102.7|6096.7|0
1633482660000|2021-10-06 01:11:00|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|0
1633482670000|2021-10-06 01:11:10|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1633482690000|2021-10-06 01:11:30|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|3
1633482700000|2021-10-06 01:11:40|6101.7|6095.7|6102.7|6096.7|6102.7|6096.7|6101.7|6095.7|1
1633482710000|2021-10-06 01:11:50|6103|6097|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633482720000|2021-10-06 01:12:00|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1633482730000|2021-10-06 01:12:10|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|3
1633482780000|2021-10-06 01:13:00|6102.4|6096.4|6102.2|6096.2|6102.4|6096.4|6102.2|6096.2|2
1633482810000|2021-10-06 01:13:30|6102.5|6096.5|6102.7|6096.7|6102.7|6096.7|6102.5|6096.5|0
1633482820000|2021-10-06 01:13:40|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1633482830000|2021-10-06 01:13:50|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|1
1633482840000|2021-10-06 01:14:00|6102.9|6096.9|6102.7|6096.7|6102.9|6096.9|6102.7|6096.7|0
1633482890000|2021-10-06 01:14:50|6102.4|6096.4|6102.2|6096.2|6102.4|6096.4|6102.2|6096.2|1
1633482900000|2021-10-06 01:15:00|||||||||3
1633482930000|2021-10-06 01:15:30|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|8
1633482950000|2021-10-06 01:15:50|6104.8|6098.8|6103.7|6097.7|6104.8|6098.8|6103.7|6097.7|1
1633482960000|2021-10-06 01:16:00|6102.7|6096.7|6102.2|6096.2|6102.7|6096.7|6102.2|6096.2|3
1633483010000|2021-10-06 01:16:50|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|1
1633483020000|2021-10-06 01:17:00|6102.2|6096.2|6102.2|6096.2|6104.4|6098.4|6102.2|6096.2|13
1633483030000|2021-10-06 01:17:10|6103.1|6097.1|6104.4|6098.4|6104.9|6098.9|6103.1|6097.1|2
1633483060000|2021-10-06 01:17:40|6104.7|6098.7|6104.9|6098.9|6104.9|6098.9|6104.7|6098.7|0
1633483070000|2021-10-06 01:17:50|6105.2|6099.2|6104.9|6098.9|6105.2|6099.2|6104.9|6098.9|0
1633483080000|2021-10-06 01:18:00|6105.2|6099.2|6106.4|6100.4|6106.9|6100.9|6104.4|6098.4|1
1633483090000|2021-10-06 01:18:10|6106.9|6100.9|6104.7|6098.7|6107.2|6101.2|6104.7|6098.7|1
1633483110000|2021-10-06 01:18:30|6105.2|6099.2|6105.7|6099.7|6105.7|6099.7|6105.2|6099.2|0
1633483120000|2021-10-06 01:18:40|6106|6100|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|0
1633483130000|2021-10-06 01:18:50|6106.2|6100.2|6105.7|6099.7|6106.7|6100.7|6105.7|6099.7|2
1633483150000|2021-10-06 01:19:10|6106|6100|6106.2|6100.2|6106.2|6100.2|6105.9|6099.9|0
1633483160000|2021-10-06 01:19:20|6105.9|6099.9|6105.9|6099.9|6106.2|6100.2|6105.7|6099.7|0
1633483170000|2021-10-06 01:19:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|0
1633483180000|2021-10-06 01:19:40|6105.9|6099.9|6106.7|6100.7|6106.7|6100.7|6105.9|6099.9|3
1633483210000|2021-10-06 01:20:10|6105.9|6099.9|6106.7|6100.7|6106.7|6100.7|6105.9|6099.9|2
1633483250000|2021-10-06 01:20:50|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1633483300000|2021-10-06 01:21:40|6106.6|6100.6|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|0
1633483310000|2021-10-06 01:21:50|6107.6|6101.6|6107.2|6101.2|6107.7|6101.7|6107.2|6101.2|6
1633483330000|2021-10-06 01:22:10|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|2
1633483350000|2021-10-06 01:22:30|6107.9|6101.9|6108.2|6102.2|6108.2|6102.2|6107.9|6101.9|3
1633483380000|2021-10-06 01:23:00|6107.9|6101.9|6106.4|6100.4|6107.9|6101.9|6106.4|6100.4|2
1633483420000|2021-10-06 01:23:40|6107.1|6101.1|6106.2|6100.2|6107.1|6101.1|6106.2|6100.2|3
1633483440000|2021-10-06 01:24:00|6106.5|6100.5|6106.7|6100.7|6106.7|6100.7|6106.5|6100.5|0
1633483470000|2021-10-06 01:24:30|6106.2|6100.2|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|0
1633483490000|2021-10-06 01:24:50|6104.8|6098.8|6103.7|6097.7|6104.8|6098.8|6103.7|6097.7|2
1633483500000|2021-10-06 01:25:00|6103.3|6097.3|6102.7|6096.7|6103.3|6097.3|6102.2|6096.2|14
1633483510000|2021-10-06 01:25:10|6102.4|6096.4|6102.2|6096.2|6102.4|6096.4|6102.2|6096.2|0
1633483530000|2021-10-06 01:25:30|6102.4|6096.4|6103.7|6097.7|6103.7|6097.7|6102.4|6096.4|0
1633483540000|2021-10-06 01:25:40|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|4
1633483550000|2021-10-06 01:25:50|6102.7|6096.7|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633483560000|2021-10-06 01:26:00|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1633483570000|2021-10-06 01:26:10|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1633483580000|2021-10-06 01:26:20|6102.9|6096.9|6102.7|6096.7|6102.9|6096.9|6102.7|6096.7|0
1633483590000|2021-10-06 01:26:30|6103|6097|6103|6097|6103.2|6097.2|6102.7|6096.7|0
1633483600000|2021-10-06 01:26:40|6102.9|6096.9|6102.7|6096.7|6102.9|6096.9|6102.7|6096.7|0
1633483610000|2021-10-06 01:26:50|6103.7|6097.7|6104.7|6098.7|6104.7|6098.7|6103.7|6097.7|3
1633483620000|2021-10-06 01:27:00|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|0
1633483640000|2021-10-06 01:27:20|||||||||1
1633483660000|2021-10-06 01:27:40|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|1
1633483670000|2021-10-06 01:27:50|6103|6097|6102.7|6096.7|6103|6097|6102.7|6096.7|0
1633483690000|2021-10-06 01:28:10|6101.7|6095.7|6102.7|6096.7|6102.7|6096.7|6101.7|6095.7|2
1633483710000|2021-10-06 01:28:30|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6102.7|6096.7|0
1633483720000|2021-10-06 01:28:40|6102.9|6096.9|6103.2|6097.2|6103.2|6097.2|6102.7|6096.7|0
1633483730000|2021-10-06 01:28:50|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|0
1633483740000|2021-10-06 01:29:00|6103|6097|6102.7|6096.7|6103.2|6097.2|6102.1|6096.1|10
1633483750000|2021-10-06 01:29:10|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|0
1633483770000|2021-10-06 01:29:30|6102.2|6096.2|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|0
1633483800000|2021-10-06 01:30:00|6102.2|6096.2|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|0
1633483830000|2021-10-06 01:30:30|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6102.4|6096.4|0
1633483850000|2021-10-06 01:30:50|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6102.4|6096.4|0
1633483870000|2021-10-06 01:31:10|6102.2|6096.2|6101.7|6095.7|6102.2|6096.2|6101.7|6095.7|7
1633483880000|2021-10-06 01:31:20|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|2
1633483890000|2021-10-06 01:31:30|6101.7|6095.7|6102.2|6096.2|6102.2|6096.2|6101.7|6095.7|3
1633483930000|2021-10-06 01:32:10|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1633483940000|2021-10-06 01:32:20|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|1
1633483970000|2021-10-06 01:32:50|6100.7|6094.7|6101.7|6095.7|6101.7|6095.7|6100.7|6094.7|2
1633483980000|2021-10-06 01:33:00|||||||||31
1633483990000|2021-10-06 01:33:10|6101.2|6095.2|6100.7|6094.7|6101.2|6095.2|6100.7|6094.7|1
1633484000000|2021-10-06 01:33:20|6100.2|6094.2|6101.2|6095.2|6101.2|6095.2|6100.2|6094.2|1
1633484010000|2021-10-06 01:33:30|6102.2|6096.2|6100.7|6094.7|6102.2|6096.2|6100.7|6094.7|1
1633484020000|2021-10-06 01:33:40|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|2
1633484030000|2021-10-06 01:33:50|6096.7|6090.7|6095.7|6089.7|6096.7|6090.7|6095.7|6089.7|3
1633484040000|2021-10-06 01:34:00|6094.9|6088.9|6092.7|6086.7|6094.9|6088.9|6091.2|6085.2|7
1633484050000|2021-10-06 01:34:10|6093|6087|6093.2|6087.2|6093.2|6087.2|6093|6087|0
1633484120000|2021-10-06 01:35:20|6092.7|6086.7|6092.2|6086.2|6092.7|6086.7|6092.2|6086.2|0
1633484140000|2021-10-06 01:35:40|6091.9|6085.9|6091.2|6085.2|6091.9|6085.9|6090.7|6084.7|0
1633484150000|2021-10-06 01:35:50|6089.8|6083.8|6088.9|6082.9|6089.8|6083.8|6088.9|6082.9|1
1633484160000|2021-10-06 01:36:00|6087.7|6081.7|6088.7|6082.7|6088.7|6082.7|6087.7|6081.7|0
1633484180000|2021-10-06 01:36:20|6089|6083|6089.2|6083.2|6089.2|6083.2|6089|6083|0
1633484190000|2021-10-06 01:36:30|6089.5|6083.5|6091.2|6085.2|6091.2|6085.2|6089.5|6083.5|1
1633484200000|2021-10-06 01:36:40|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1633484210000|2021-10-06 01:36:50|6090.2|6084.2|6093.7|6087.7|6093.7|6087.7|6090.2|6084.2|1
1633484220000|2021-10-06 01:37:00|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1633484230000|2021-10-06 01:37:10|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1633484260000|2021-10-06 01:37:40|6092.9|6086.9|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1633484270000|2021-10-06 01:37:50|6093.8|6087.8|6095.2|6089.2|6095.2|6089.2|6093.8|6087.8|1
1633484280000|2021-10-06 01:38:00|6096.9|6090.9|6096.2|6090.2|6096.9|6090.9|6096.2|6090.2|0
1633484380000|2021-10-06 01:39:40|6095.9|6089.9|6095.7|6089.7|6095.9|6089.9|6095.7|6089.7|0
1633484420000|2021-10-06 01:40:20|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1633484430000|2021-10-06 01:40:30|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1633484440000|2021-10-06 01:40:40|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|0
1633484450000|2021-10-06 01:40:50|6095.7|6089.7|6095.2|6089.2|6095.7|6089.7|6095.2|6089.2|0
1633484480000|2021-10-06 01:41:20|6094.7|6088.7|6094.2|6088.2|6094.7|6088.7|6094.2|6088.2|0
1633484490000|2021-10-06 01:41:30|6094|6088|6092.7|6086.7|6094|6088|6092.7|6086.7|4
1633484500000|2021-10-06 01:41:40|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1633484510000|2021-10-06 01:41:50|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1633484520000|2021-10-06 01:42:00|6090|6084|6091.2|6085.2|6091.2|6085.2|6089.7|6083.7|8
1633484530000|2021-10-06 01:42:10|6090.3|6084.3|6090.2|6084.2|6090.4|6084.4|6090.2|6084.2|3
1633484540000|2021-10-06 01:42:20|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1633484550000|2021-10-06 01:42:30|6089.2|6083.2|6091.2|6085.2|6091.2|6085.2|6089.2|6083.2|2
1633484560000|2021-10-06 01:42:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1633484570000|2021-10-06 01:42:50|6090.2|6084.2|6089.4|6083.4|6090.2|6084.2|6089.4|6083.4|2
1633484580000|2021-10-06 01:43:00|6089.6|6083.6|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|0
1633484590000|2021-10-06 01:43:10|6089.6|6083.6|6089.1|6083.1|6089.6|6083.6|6088.6|6082.6|0
1633484610000|2021-10-06 01:43:30|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1633484640000|2021-10-06 01:44:00|6090.9|6084.9|6091.1|6085.1|6091.6|6085.6|6090.9|6084.9|1
1633484650000|2021-10-06 01:44:10|6091.4|6085.4|6096.6|6090.6|6096.6|6090.6|6091.4|6085.4|2
1633484660000|2021-10-06 01:44:20|6096.3|6090.3|6096.1|6090.1|6096.3|6090.3|6096.1|6090.1|0
1633484670000|2021-10-06 01:44:30|6095.1|6089.1|6099.9|6093.9|6100.7|6094.7|6095.1|6089.1|10
1633484680000|2021-10-06 01:44:40|6099.5|6093.5|6099.9|6093.9|6099.9|6093.9|6099.5|6093.5|0
1633484700000|2021-10-06 01:45:00|6100.2|6094.2|6100.4|6094.4|6100.4|6094.4|6100.2|6094.2|0
1633484720000|2021-10-06 01:45:20|6099.9|6093.9|6100.4|6094.4|6100.4|6094.4|6099.9|6093.9|2
1633484750000|2021-10-06 01:45:50|||||||||1
1633484770000|2021-10-06 01:46:10|6098.7|6092.7|6098.2|6092.2|6098.7|6092.7|6098.2|6092.2|2
1633484810000|2021-10-06 01:46:50|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|0
1633484840000|2021-10-06 01:47:20|||||||||2
1633484850000|2021-10-06 01:47:30|6097.6|6091.6|6096.9|6090.9|6097.6|6091.6|6096.4|6090.4|1
1633484870000|2021-10-06 01:47:50|6097.1|6091.1|6096.4|6090.4|6097.4|6091.4|6096.4|6090.4|1
1633484880000|2021-10-06 01:48:00|6096.9|6090.9|6097.1|6091.1|6097.4|6091.4|6096.4|6090.4|0
1633484890000|2021-10-06 01:48:10|6096.8|6090.8|6097.2|6091.2|6097.4|6091.4|6096.6|6090.6|0
1633484900000|2021-10-06 01:48:20|6097.1|6091.1|6097.2|6091.2|6097.2|6091.2|6096.4|6090.4|0
1633484910000|2021-10-06 01:48:30|6097.4|6091.4|6096.4|6090.4|6097.4|6091.4|6096.4|6090.4|0
1633484930000|2021-10-06 01:48:50|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1633484940000|2021-10-06 01:49:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096|6090|1
1633484960000|2021-10-06 01:49:20|6095.7|6089.7|6096.4|6090.4|6096.4|6090.4|6095.7|6089.7|2
1633484970000|2021-10-06 01:49:30|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|0
1633484980000|2021-10-06 01:49:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|0
1633484990000|2021-10-06 01:49:50|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|1
1633485000000|2021-10-06 01:50:00|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6095.7|6089.7|1
1633485010000|2021-10-06 01:50:10|6095.9|6089.9|6094.7|6088.7|6095.9|6089.9|6094.2|6088.2|0
1633485020000|2021-10-06 01:50:20|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1633485030000|2021-10-06 01:50:30|6094.4|6088.4|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|0
1633485050000|2021-10-06 01:50:50|6094.4|6088.4|6095.1|6089.1|6095.1|6089.1|6094.4|6088.4|1
1633485060000|2021-10-06 01:51:00|6094.9|6088.9|6091.6|6085.6|6094.9|6088.9|6091.6|6085.6|6
1633485070000|2021-10-06 01:51:10|6091.1|6085.1|6091.4|6085.4|6091.4|6085.4|6091.1|6085.1|2
1633485100000|2021-10-06 01:51:40|6092.1|6086.1|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|2
1633485110000|2021-10-06 01:51:50|6092.4|6086.4|6092.1|6086.1|6092.4|6086.4|6092.1|6086.1|0
1633485120000|2021-10-06 01:52:00|6091.6|6085.6|6091.1|6085.1|6091.6|6085.6|6091.1|6085.1|0
1633485130000|2021-10-06 01:52:10|6090.3|6084.3|6090.1|6084.1|6090.3|6084.3|6090.1|6084.1|0
1633485140000|2021-10-06 01:52:20|6090.6|6084.6|6091.1|6085.1|6091.1|6085.1|6090.6|6084.6|0
1633485170000|2021-10-06 01:52:50|6091.3|6085.3|6091.6|6085.6|6091.6|6085.6|6091.3|6085.3|0
1633485180000|2021-10-06 01:53:00|6088.8|6082.8|6089.6|6083.6|6090.9|6084.9|6088.6|6082.6|13
1633485190000|2021-10-06 01:53:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1633485200000|2021-10-06 01:53:20|6090.9|6084.9|6089.4|6083.4|6090.9|6084.9|6088.9|6082.9|2
1633485210000|2021-10-06 01:53:30|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|2
1633485240000|2021-10-06 01:54:00|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1633485250000|2021-10-06 01:54:10|6088.6|6082.6|6086.1|6080.1|6088.6|6082.6|6086.1|6080.1|0
1633485290000|2021-10-06 01:54:50|||||||||2
1633485300000|2021-10-06 01:55:00|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|3
1633485310000|2021-10-06 01:55:10|6086.3|6080.3|6088.8|6082.8|6088.8|6082.8|6086.1|6080.1|9
1633485340000|2021-10-06 01:55:40|6089.3|6083.3|6088.6|6082.6|6089.3|6083.3|6088.6|6082.6|1
1633485350000|2021-10-06 01:55:50|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6088.6|6082.6|0
1633485370000|2021-10-06 01:56:10|6088.9|6082.9|6088.6|6082.6|6088.9|6082.9|6088.6|6082.6|0
1633485390000|2021-10-06 01:56:30|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1633485400000|2021-10-06 01:56:40|6088.6|6082.6|6089.1|6083.1|6089.1|6083.1|6088.6|6082.6|0
1633485420000|2021-10-06 01:57:00|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1633485440000|2021-10-06 01:57:20|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1633485470000|2021-10-06 01:57:50|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|1
1633485480000|2021-10-06 01:58:00|6088.6|6082.6|6088.1|6082.1|6088.6|6082.6|6088.1|6082.1|0
1633485490000|2021-10-06 01:58:10|6089.6|6083.6|6089.9|6083.9|6089.9|6083.9|6089.6|6083.6|0
1633485500000|2021-10-06 01:58:20|6090.2|6084.2|6090.6|6084.6|6090.6|6084.6|6090.2|6084.2|0
1633485510000|2021-10-06 01:58:30|6090.4|6084.4|6090.9|6084.9|6090.9|6084.9|6089.9|6083.9|0
1633485520000|2021-10-06 01:58:40|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|1
1633485540000|2021-10-06 01:59:00|6089.9|6083.9|6090.6|6084.6|6090.6|6084.6|6089.9|6083.9|1
1633485550000|2021-10-06 01:59:10|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6091.1|6085.1|2
1633485560000|2021-10-06 01:59:20|6091.8|6085.8|6091.6|6085.6|6091.8|6085.8|6091.6|6085.6|0
1633485570000|2021-10-06 01:59:30|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|7
1633485580000|2021-10-06 01:59:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|3
1633485590000|2021-10-06 01:59:50|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1633485600000|2021-10-06 02:00:00|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1633485610000|2021-10-06 02:00:10|6087.1|6081.1|6086.6|6080.6|6087.1|6081.1|6085.8|6079.8|0
1633485620000|2021-10-06 02:00:20|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1633485630000|2021-10-06 02:00:30|6086.1|6080.1|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|0
1633485640000|2021-10-06 02:00:40|6086.3|6080.3|6085.6|6079.6|6086.3|6080.3|6085.6|6079.6|0
1633485650000|2021-10-06 02:00:50|6086.3|6080.3|6087.6|6081.6|6088.1|6082.1|6086.3|6080.3|5
1633485690000|2021-10-06 02:01:30|6087.9|6081.9|6087.6|6081.6|6088.1|6082.1|6087.6|6081.6|1
1633485710000|2021-10-06 02:01:50|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1633485720000|2021-10-06 02:02:00|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|3
1633485730000|2021-10-06 02:02:10|||||||||1
1633485750000|2021-10-06 02:02:30|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|1
1633485780000|2021-10-06 02:03:00|||||||||2
1633485850000|2021-10-06 02:04:10|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1633485860000|2021-10-06 02:04:20|6083.3|6077.3|6083.8|6077.8|6083.8|6077.8|6083.3|6077.3|4
1633485870000|2021-10-06 02:04:30|6084.1|6078.1|6085.1|6079.1|6085.1|6079.1|6084.1|6078.1|0
1633485880000|2021-10-06 02:04:40|6084.6|6078.6|6085.1|6079.1|6085.1|6079.1|6084.6|6078.6|3
1633485890000|2021-10-06 02:04:50|||||||||1
1633485900000|2021-10-06 02:05:00|6084.7|6078.7|6083.6|6077.6|6084.7|6078.7|6081.1|6075.1|3
1633485910000|2021-10-06 02:05:10|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|20
1633485920000|2021-10-06 02:05:20|||||||||1
1633485930000|2021-10-06 02:05:30|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|1
1633486010000|2021-10-06 02:06:50|6081.8|6075.8|6083.1|6077.1|6083.1|6077.1|6081.8|6075.8|1
1633486020000|2021-10-06 02:07:00|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1633486050000|2021-10-06 02:07:30|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1633486060000|2021-10-06 02:07:40|6083.4|6077.4|6083.6|6077.6|6083.6|6077.6|6083.4|6077.4|0
1633486080000|2021-10-06 02:08:00|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|1
1633486090000|2021-10-06 02:08:10|6083.9|6077.9|6083.6|6077.6|6083.9|6077.9|6083.6|6077.6|2
1633486110000|2021-10-06 02:08:30|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1633486120000|2021-10-06 02:08:40|6082.8|6076.8|6082.6|6076.6|6082.8|6076.8|6082.6|6076.6|0
1633486170000|2021-10-06 02:09:30|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6081.1|6075.1|1
1633486180000|2021-10-06 02:09:40|6081.7|6075.7|6081.6|6075.6|6082.1|6076.1|6081.1|6075.1|0
1633486220000|2021-10-06 02:10:20|6082.3|6076.3|6083.1|6077.1|6083.1|6077.1|6082.3|6076.3|1
1633486230000|2021-10-06 02:10:30|6082.9|6076.9|6083.6|6077.6|6083.6|6077.6|6082.9|6076.9|1
1633486240000|2021-10-06 02:10:40|6083.4|6077.4|6083.6|6077.6|6083.6|6077.6|6082.1|6076.1|0
1633486270000|2021-10-06 02:11:10|6083.9|6077.9|6088.8|6082.8|6089.1|6083.1|6083.9|6077.9|7
1633486280000|2021-10-06 02:11:20|6088.6|6082.6|6086.6|6080.6|6088.6|6082.6|6086.6|6080.6|1
1633486290000|2021-10-06 02:11:30|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|2
1633486300000|2021-10-06 02:11:40|6088.3|6082.3|6087.6|6081.6|6088.3|6082.3|6087.4|6081.4|0
1633486320000|2021-10-06 02:12:00|6087.9|6081.9|6088.6|6082.6|6088.6|6082.6|6087.9|6081.9|0
1633486330000|2021-10-06 02:12:10|6088.8|6082.8|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|3
1633486340000|2021-10-06 02:12:20|6088.3|6082.3|6087.3|6081.3|6088.3|6082.3|6087.3|6081.3|0
1633486350000|2021-10-06 02:12:30|6087.1|6081.1|6087.6|6081.6|6087.6|6081.6|6087.1|6081.1|0
1633486380000|2021-10-06 02:13:00|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|9
1633486390000|2021-10-06 02:13:10|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|1
1633486420000|2021-10-06 02:13:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1633486470000|2021-10-06 02:14:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1633486560000|2021-10-06 02:16:00|||||||||6
1633486580000|2021-10-06 02:16:20|6088.3|6082.3|6088.1|6082.1|6088.3|6082.3|6088.1|6082.1|0
1633486710000|2021-10-06 02:18:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1633486810000|2021-10-06 02:20:10|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1633486860000|2021-10-06 02:21:00|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1633486880000|2021-10-06 02:21:20|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|1
1633486890000|2021-10-06 02:21:30|||||||||2
1633486900000|2021-10-06 02:21:40|||||||||1
1633486910000|2021-10-06 02:21:50|6088.8|6082.8|6088.6|6082.6|6088.8|6082.8|6088.6|6082.6|1
1633486940000|2021-10-06 02:22:20|6088.9|6082.9|6088.6|6082.6|6088.9|6082.9|6088.6|6082.6|1
1633486980000|2021-10-06 02:23:00|6088.9|6082.9|6090.1|6084.1|6090.1|6084.1|6088.9|6082.9|1
1633486990000|2021-10-06 02:23:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|2
1633487020000|2021-10-06 02:23:40|6090.1|6084.1|6089.8|6083.8|6090.1|6084.1|6089.8|6083.8|1
1633487040000|2021-10-06 02:24:00|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6
1633487050000|2021-10-06 02:24:10|6089.8|6083.8|6089.6|6083.6|6089.8|6083.8|6089.6|6083.6|15
1633487060000|2021-10-06 02:24:20|6090.1|6084.1|6093.1|6087.1|6093.1|6087.1|6090.1|6084.1|4
1633487070000|2021-10-06 02:24:30|6094.1|6088.1|6095.1|6089.1|6095.1|6089.1|6094.1|6088.1|1
1633487100000|2021-10-06 02:25:00|6094.6|6088.6|6095.1|6089.1|6095.1|6089.1|6094.6|6088.6|0
1633487110000|2021-10-06 02:25:10|6095.6|6089.6|6096.1|6090.1|6096.1|6090.1|6095.6|6089.6|0
1633487120000|2021-10-06 02:25:20|6095.6|6089.6|6094.6|6088.6|6095.6|6089.6|6094.6|6088.6|0
1633487140000|2021-10-06 02:25:40|6095.1|6089.1|6095.6|6089.6|6095.6|6089.6|6095.1|6089.1|0
1633487150000|2021-10-06 02:25:50|6094.1|6088.1|6093.1|6087.1|6094.1|6088.1|6093.1|6087.1|8
1633487160000|2021-10-06 02:26:00|6093.4|6087.4|6094.1|6088.1|6094.1|6088.1|6093.4|6087.4|0
1633487170000|2021-10-06 02:26:10|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1633487180000|2021-10-06 02:26:20|6092.9|6086.9|6093.1|6087.1|6093.1|6087.1|6092.9|6086.9|0
1633487190000|2021-10-06 02:26:30|6093.4|6087.4|6092.6|6086.6|6094.1|6088.1|6092.6|6086.6|0
1633487340000|2021-10-06 02:29:00|6092.3|6086.3|6092.1|6086.1|6092.3|6086.3|6091.6|6085.6|0
1633487360000|2021-10-06 02:29:20|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|5
1633487370000|2021-10-06 02:29:30|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|2
1633487380000|2021-10-06 02:29:40|6093.6|6087.6|6093.6|6087.6|6093.9|6087.9|6093.6|6087.6|4
1633487390000|2021-10-06 02:29:50|6093.9|6087.9|6094.3|6088.3|6094.6|6088.6|6093.9|6087.9|0
1633487400000|2021-10-06 02:30:00|6094.1|6088.1|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|0
1633487420000|2021-10-06 02:30:20|6093.3|6087.3|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|2
1633487440000|2021-10-06 02:30:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1633487450000|2021-10-06 02:30:50|6094.1|6088.1|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|0
1633487460000|2021-10-06 02:31:00|6093.9|6087.9|6094.1|6088.1|6094.1|6088.1|6093.9|6087.9|0
1633487490000|2021-10-06 02:31:30|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1633487500000|2021-10-06 02:31:40|6094.6|6088.6|6095.1|6089.1|6095.1|6089.1|6094.6|6088.6|0
1633487520000|2021-10-06 02:32:00|6094.9|6088.9|6093.6|6087.6|6094.9|6088.9|6093.6|6087.6|1
1633487560000|2021-10-06 02:32:40|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6093.6|6087.6|0
1633487590000|2021-10-06 02:33:10|6094.1|6088.1|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|2
1633487600000|2021-10-06 02:33:20|||||||||1
1633487610000|2021-10-06 02:33:30|6093.9|6087.9|6094.1|6088.1|6094.1|6088.1|6093.9|6087.9|0
1633487620000|2021-10-06 02:33:40|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1633487640000|2021-10-06 02:34:00|6094.1|6088.1|6092.4|6086.4|6094.1|6088.1|6092.3|6086.3|2
1633487650000|2021-10-06 02:34:10|6092.6|6086.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|2
1633487670000|2021-10-06 02:34:30|6093.3|6087.3|6093.1|6087.1|6093.3|6087.3|6093.1|6087.1|0
1633487690000|2021-10-06 02:34:50|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1633487750000|2021-10-06 02:35:50|6093.9|6087.9|6096.1|6090.1|6096.1|6090.1|6093.9|6087.9|1
1633487780000|2021-10-06 02:36:20|6095.6|6089.6|6098.1|6092.1|6098.1|6092.1|6095.6|6089.6|3
1633487800000|2021-10-06 02:36:40|6097.4|6091.4|6097.1|6091.1|6097.4|6091.4|6097.1|6091.1|0
1633487820000|2021-10-06 02:37:00|6096.6|6090.6|6096.1|6090.1|6096.6|6090.6|6096.1|6090.1|0
1633487830000|2021-10-06 02:37:10|6095.9|6089.9|6096.1|6090.1|6096.1|6090.1|6095.6|6089.6|0
1633487840000|2021-10-06 02:37:20|6096.6|6090.6|6097.1|6091.1|6097.6|6091.6|6096.6|6090.6|0
1633487850000|2021-10-06 02:37:30|6097.4|6091.4|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|0
1633487880000|2021-10-06 02:38:00|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|0
1633487890000|2021-10-06 02:38:10|6097.3|6091.3|6097.6|6091.6|6097.6|6091.6|6097.1|6091.1|0
1633487900000|2021-10-06 02:38:20|6097.1|6091.1|6097.6|6091.6|6097.6|6091.6|6097.1|6091.1|0
1633487920000|2021-10-06 02:38:40|6097.3|6091.3|6097.6|6091.6|6097.6|6091.6|6097.1|6091.1|0
1633487930000|2021-10-06 02:38:50|6097.3|6091.3|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|1
1633487940000|2021-10-06 02:39:00|6098.1|6092.1|6098.6|6092.6|6099.1|6093.1|6098.1|6092.1|10
1633487950000|2021-10-06 02:39:10|6098.9|6092.9|6100.1|6094.1|6100.1|6094.1|6098.9|6092.9|3
1633487960000|2021-10-06 02:39:20|6100.3|6094.3|6100.6|6094.6|6100.9|6094.9|6100.1|6094.1|6
1633487970000|2021-10-06 02:39:30|6101.1|6095.1|6099.7|6093.7|6101.1|6095.1|6099.7|6093.7|2
1633487980000|2021-10-06 02:39:40|6100.1|6094.1|6100.6|6094.6|6100.6|6094.6|6100.1|6094.1|0
1633487990000|2021-10-06 02:39:50|6100.9|6094.9|6103.9|6097.9|6104.9|6098.9|6100.6|6094.6|11
1633488000000|2021-10-06 02:40:00|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|2
1633488010000|2021-10-06 02:40:10|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|1
1633488040000|2021-10-06 02:40:40|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|1
1633488050000|2021-10-06 02:40:50|6104|6098|6104.8|6098.8|6105.1|6099.1|6103.9|6097.9|10
1633488060000|2021-10-06 02:41:00|6104.6|6098.6|6104.9|6098.9|6104.9|6098.9|6104.6|6098.6|1
1633488070000|2021-10-06 02:41:10|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|0
1633488080000|2021-10-06 02:41:20|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1633488110000|2021-10-06 02:41:50|6105.4|6099.4|6104.6|6098.6|6105.4|6099.4|6104.6|6098.6|1
1633488120000|2021-10-06 02:42:00|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1633488150000|2021-10-06 02:42:30|6104.6|6098.6|6105.1|6099.1|6105.7|6099.7|6104.6|6098.6|1
1633488160000|2021-10-06 02:42:40|6105.4|6099.4|6105.1|6099.1|6105.4|6099.4|6105.1|6099.1|0
1633488170000|2021-10-06 02:42:50|6104.9|6098.9|6105.1|6099.1|6105.1|6099.1|6104.6|6098.6|0
1633488180000|2021-10-06 02:43:00|6105.4|6099.4|6105.1|6099.1|6105.4|6099.4|6104.6|6098.6|0
1633488190000|2021-10-06 02:43:10|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|1
1633488200000|2021-10-06 02:43:20|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|0
1633488220000|2021-10-06 02:43:40|6105.9|6099.9|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|3
1633488240000|2021-10-06 02:44:00|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6105.9|6099.9|1
1633488250000|2021-10-06 02:44:10|||||||||1
1633488260000|2021-10-06 02:44:20|6107.1|6101.1|6107.3|6101.3|6107.3|6101.3|6107|6101|2
1633488280000|2021-10-06 02:44:40|6107.1|6101.1|6106.4|6100.4|6107.1|6101.1|6106.4|6100.4|0
1633488300000|2021-10-06 02:45:00|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1633488330000|2021-10-06 02:45:30|6105.5|6099.5|6103.7|6097.7|6105.5|6099.5|6103.7|6097.7|2
1633488340000|2021-10-06 02:45:40|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1633488360000|2021-10-06 02:46:00|6104.2|6098.2|6105.2|6099.2|6105.2|6099.2|6104.2|6098.2|2
1633488370000|2021-10-06 02:46:10|6104.9|6098.9|6104.4|6098.4|6104.9|6098.9|6104.4|6098.4|1
1633488390000|2021-10-06 02:46:30|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1633488400000|2021-10-06 02:46:40|6103.5|6097.5|6103.9|6097.9|6103.9|6097.9|6103.5|6097.5|30
1633488420000|2021-10-06 02:47:00|6103.6|6097.6|6100.8|6094.8|6103.6|6097.6|6100.8|6094.8|13
1633488430000|2021-10-06 02:47:10|||||||||1
1633488460000|2021-10-06 02:47:40|6100.1|6094.1|6100.3|6094.3|6100.3|6094.3|6100.1|6094.1|0
1633488470000|2021-10-06 02:47:50|6102.4|6096.4|6103.1|6097.1|6103.1|6097.1|6102.4|6096.4|6
1633488480000|2021-10-06 02:48:00|6102.1|6096.1|6101.6|6095.6|6104|6098|6101.6|6095.6|22
1633488500000|2021-10-06 02:48:20|6101.9|6095.9|6101.6|6095.6|6102.4|6096.4|6101.6|6095.6|1
1633488540000|2021-10-06 02:49:00|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1633488550000|2021-10-06 02:49:10|6102.2|6096.2|6101.6|6095.6|6102.2|6096.2|6101.6|6095.6|0
1633488570000|2021-10-06 02:49:30|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1633488580000|2021-10-06 02:49:40|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1633488640000|2021-10-06 02:50:40|6101.3|6095.3|6100.6|6094.6|6101.3|6095.3|6100.6|6094.6|0
1633488650000|2021-10-06 02:50:50|6100.9|6094.9|6100.8|6094.8|6101.1|6095.1|6100.8|6094.8|3
1633488670000|2021-10-06 02:51:10|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1633488710000|2021-10-06 02:51:50|6099.4|6093.4|6097.9|6091.9|6099.4|6093.4|6097.9|6091.9|1
1633488740000|2021-10-06 02:52:20|6098.8|6092.8|6099.4|6093.4|6099.6|6093.6|6098.8|6092.8|1
1633488780000|2021-10-06 02:53:00|6097.9|6091.9|6097.6|6091.6|6097.9|6091.9|6097.6|6091.6|1
1633488790000|2021-10-06 02:53:10|6098.2|6092.2|6098.4|6092.4|6098.4|6092.4|6098.2|6092.2|0
1633488810000|2021-10-06 02:53:30|6099.3|6093.3|6100.2|6094.2|6100.2|6094.2|6099.3|6093.3|1
1633488820000|2021-10-06 02:53:40|6100.4|6094.4|6101.4|6095.4|6101.4|6095.4|6100.4|6094.4|0
1633488830000|2021-10-06 02:53:50|||||||||5
1633488840000|2021-10-06 02:54:00|6101.9|6095.9|6100.9|6094.9|6101.9|6095.9|6100.9|6094.9|1
1633488860000|2021-10-06 02:54:20|6102|6096|6100.9|6094.9|6102|6096|6100.9|6094.9|5
1633488870000|2021-10-06 02:54:30|6101.6|6095.6|6101.9|6095.9|6101.9|6095.9|6101.6|6095.6|0
1633488880000|2021-10-06 02:54:40|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|5
1633488890000|2021-10-06 02:54:50|6103.7|6097.7|6103.4|6097.4|6103.7|6097.7|6103.4|6097.4|0
1633488910000|2021-10-06 02:55:10|6104|6098|6106.2|6100.2|6106.2|6100.2|6104|6098|12
1633488920000|2021-10-06 02:55:20|6106.5|6100.5|6108.2|6102.2|6109.5|6103.5|6106.5|6100.5|19
1633488930000|2021-10-06 02:55:30|6108.5|6102.5|6108.7|6102.7|6108.7|6102.7|6108.5|6102.5|1
1633488970000|2021-10-06 02:56:10|6109.3|6103.3|6113.5|6107.5|6113.5|6107.5|6109.3|6103.3|27
1633488980000|2021-10-06 02:56:20|6113.2|6107.2|6112.8|6106.8|6113.2|6107.2|6112.8|6106.8|2
1633489010000|2021-10-06 02:56:50|6113|6107|6112.8|6106.8|6113|6107|6112.8|6106.8|1
1633489020000|2021-10-06 02:57:00|6113.3|6107.3|6114.8|6108.8|6114.8|6108.8|6112.8|6106.8|12
1633489030000|2021-10-06 02:57:10|6115|6109|6115|6109|6115|6109|6115|6109|15
1633489040000|2021-10-06 02:57:20|6116.8|6110.8|6115.5|6109.5|6116.8|6110.8|6115.5|6109.5|16
1633489050000|2021-10-06 02:57:30|6115|6109|6115|6109|6115|6109|6115|6109|0
1633489060000|2021-10-06 02:57:40|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1633489080000|2021-10-06 02:58:00|6121.3|6115.3|6119.5|6113.5|6121.3|6115.3|6119.5|6113.5|4
1633489090000|2021-10-06 02:58:10|6121|6115|6121|6115|6121.3|6115.3|6120|6114|7
1633489100000|2021-10-06 02:58:20|6120.8|6114.8|6121.8|6115.8|6122.1|6116.1|6120.8|6114.8|2
1633489110000|2021-10-06 02:58:30|6122|6116|6124.8|6118.8|6124.8|6118.8|6122|6116|5
1633489120000|2021-10-06 02:58:40|6125.3|6119.3|6124.8|6118.8|6125.3|6119.3|6124.8|6118.8|28
1633489140000|2021-10-06 02:59:00|6121.8|6115.8|6123.3|6117.3|6123.3|6117.3|6121.8|6115.8|3
1633489150000|2021-10-06 02:59:10|||||||||1
1633489160000|2021-10-06 02:59:20|6123.8|6117.8|6123.3|6117.3|6123.8|6117.8|6122.8|6116.8|3
1633489190000|2021-10-06 02:59:50|6123|6117|6122.8|6116.8|6123|6117|6122.8|6116.8|0
1633489200000|2021-10-06 03:00:00|6122.5|6116.5|6118|6112|6122.5|6116.5|6118|6112|7
1633489210000|2021-10-06 03:00:10|6117.8|6111.8|6115.5|6109.5|6117.8|6111.8|6115.5|6109.5|4
1633489220000|2021-10-06 03:00:20|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633489230000|2021-10-06 03:00:30|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|10
1633489240000|2021-10-06 03:00:40|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|3
1633489250000|2021-10-06 03:00:50|6118.6|6112.6|6118.3|6112.3|6118.8|6112.8|6118.3|6112.3|1
1633489290000|2021-10-06 03:01:30|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|4
1633489310000|2021-10-06 03:01:50|6123.8|6117.8|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|13
1633489320000|2021-10-06 03:02:00|6124.1|6118.1|6123.3|6117.3|6124.1|6118.1|6123.3|6117.3|2
1633489370000|2021-10-06 03:02:50|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|2
1633489380000|2021-10-06 03:03:00|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633489400000|2021-10-06 03:03:20|6123.8|6117.8|6122.8|6116.8|6123.8|6117.8|6122.8|6116.8|1
1633489410000|2021-10-06 03:03:30|||||||||1
1633489440000|2021-10-06 03:04:00|6123|6117|6124.3|6118.3|6124.3|6118.3|6123|6117|8
1633489460000|2021-10-06 03:04:20|||||||||1
1633489470000|2021-10-06 03:04:30|6123|6117|6123|6117|6123|6117|6123|6117|3
1633489480000|2021-10-06 03:04:40|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1633489500000|2021-10-06 03:05:00|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|9
1633489510000|2021-10-06 03:05:10|6123|6117|6122.8|6116.8|6123|6117|6122.8|6116.8|0
1633489520000|2021-10-06 03:05:20|6122.3|6116.3|6121.3|6115.3|6122.3|6116.3|6121.3|6115.3|1
1633489530000|2021-10-06 03:05:30|6120.8|6114.8|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|3
1633489540000|2021-10-06 03:05:40|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|2
1633489560000|2021-10-06 03:06:00|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1633489580000|2021-10-06 03:06:20|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1633489600000|2021-10-06 03:06:40|||||||||1
1633489610000|2021-10-06 03:06:50|6122.6|6116.6|6122.3|6116.3|6122.6|6116.6|6122.3|6116.3|1
1633489620000|2021-10-06 03:07:00|6122|6116|6121.3|6115.3|6122|6116|6121.3|6115.3|0
1633489650000|2021-10-06 03:07:30|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|1
1633489660000|2021-10-06 03:07:40|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|2
1633489670000|2021-10-06 03:07:50|6122.8|6116.8|6123.3|6117.3|6123.3|6117.3|6122.8|6116.8|0
1633489680000|2021-10-06 03:08:00|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|1
1633489720000|2021-10-06 03:08:40|6121.6|6115.6|6120.8|6114.8|6121.6|6115.6|6120.8|6114.8|0
1633489730000|2021-10-06 03:08:50|6121.1|6115.1|6121.3|6115.3|6121.3|6115.3|6119.8|6113.8|11
1633489740000|2021-10-06 03:09:00|6120.8|6114.8|6119.8|6113.8|6120.8|6114.8|6119.8|6113.8|2
1633489770000|2021-10-06 03:09:30|||||||||1
1633489790000|2021-10-06 03:09:50|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|1
1633489850000|2021-10-06 03:10:50|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|1
1633489860000|2021-10-06 03:11:00|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6120.3|6114.3|3
1633489920000|2021-10-06 03:12:00|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|0
1633489950000|2021-10-06 03:12:30|6120|6114|6120.3|6114.3|6120.3|6114.3|6120|6114|2
1633489960000|2021-10-06 03:12:40|6120|6114|6119.8|6113.8|6120|6114|6119.8|6113.8|0
1633489970000|2021-10-06 03:12:50|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|1
1633489990000|2021-10-06 03:13:10|||||||||1
1633490010000|2021-10-06 03:13:30|6120.8|6114.8|6122.3|6116.3|6122.3|6116.3|6120.8|6114.8|1
1633490020000|2021-10-06 03:13:40|6121.8|6115.8|6121.3|6115.3|6121.8|6115.8|6121.3|6115.3|0
1633490030000|2021-10-06 03:13:50|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|0
1633490040000|2021-10-06 03:14:00|||||||||1
1633490070000|2021-10-06 03:14:30|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6120.3|6114.3|10
1633490090000|2021-10-06 03:14:50|||||||||1
1633490130000|2021-10-06 03:15:30|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|8
1633490140000|2021-10-06 03:15:40|6118.5|6112.5|6117.8|6111.8|6118.5|6112.5|6117.8|6111.8|25
1633490150000|2021-10-06 03:15:50|6117.3|6111.3|6114.8|6108.8|6117.3|6111.3|6114.8|6108.8|1
1633490160000|2021-10-06 03:16:00|6115.3|6109.3|6118.3|6112.3|6118.3|6112.3|6115.3|6109.3|8
1633490170000|2021-10-06 03:16:10|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|3
1633490190000|2021-10-06 03:16:30|6117.3|6111.3|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|0
1633490200000|2021-10-06 03:16:40|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.3|6109.3|2
1633490210000|2021-10-06 03:16:50|6116.1|6110.1|6116.8|6110.8|6116.8|6110.8|6116.1|6110.1|0
1633490220000|2021-10-06 03:17:00|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|0
1633490230000|2021-10-06 03:17:10|6116.8|6110.8|6117.8|6111.8|6117.8|6111.8|6116.8|6110.8|1
1633490260000|2021-10-06 03:17:40|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1633490290000|2021-10-06 03:18:10|6118.3|6112.3|6117.8|6111.8|6118.3|6112.3|6117.8|6111.8|1
1633490300000|2021-10-06 03:18:20|6118.1|6112.1|6117.8|6111.8|6118.1|6112.1|6117.8|6111.8|0
1633490320000|2021-10-06 03:18:40|6118|6112|6118.8|6112.8|6118.8|6112.8|6118|6112|2
1633490360000|2021-10-06 03:19:20|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1633490370000|2021-10-06 03:19:30|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|0
1633490390000|2021-10-06 03:19:50|||||||||1
1633490400000|2021-10-06 03:20:00|6117.8|6111.8|6116.8|6110.8|6117.8|6111.8|6116.8|6110.8|1
1633490410000|2021-10-06 03:20:10|6116.3|6110.3|6115.8|6109.8|6116.3|6110.3|6115.8|6109.8|0
1633490420000|2021-10-06 03:20:20|6115.3|6109.3|6114.3|6108.3|6115.3|6109.3|6114.3|6108.3|0
1633490430000|2021-10-06 03:20:30|6114|6108|6114.8|6108.8|6114.8|6108.8|6114|6108|1
1633490440000|2021-10-06 03:20:40|6115.1|6109.1|6115.3|6109.3|6115.3|6109.3|6115.1|6109.1|0
1633490460000|2021-10-06 03:21:00|6114.8|6108.8|6114.3|6108.3|6115.1|6109.1|6114.3|6108.3|0
1633490470000|2021-10-06 03:21:10|6114|6108|6113.8|6107.8|6114|6108|6113.8|6107.8|0
1633490480000|2021-10-06 03:21:20|6114.1|6108.1|6114.3|6108.3|6114.3|6108.3|6114.1|6108.1|2
1633490520000|2021-10-06 03:22:00|6114|6108|6113.8|6107.8|6114|6108|6113.8|6107.8|0
1633490530000|2021-10-06 03:22:10|6114.8|6108.8|6115.8|6109.8|6115.8|6109.8|6114.8|6108.8|1
1633490560000|2021-10-06 03:22:40|6116.3|6110.3|6116.8|6110.8|6116.8|6110.8|6116.3|6110.3|0
1633490570000|2021-10-06 03:22:50|6117|6111|6117|6111|6117|6111|6117|6111|0
1633490580000|2021-10-06 03:23:00|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|0
1633490640000|2021-10-06 03:24:00|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|0
1633490650000|2021-10-06 03:24:10|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633490670000|2021-10-06 03:24:30|6116.1|6110.1|6116.3|6110.3|6116.3|6110.3|6116.1|6110.1|0
1633490680000|2021-10-06 03:24:40|6116.6|6110.6|6116.8|6110.8|6116.8|6110.8|6116.6|6110.6|0
1633490690000|2021-10-06 03:24:50|6116.3|6110.3|6116.8|6110.8|6117|6111|6116.3|6110.3|3
1633490700000|2021-10-06 03:25:00|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1633490710000|2021-10-06 03:25:10|6116|6110|6115.8|6109.8|6116|6110|6115.8|6109.8|0
1633490750000|2021-10-06 03:25:50|||||||||1
1633490770000|2021-10-06 03:26:10|6115.6|6109.6|6115.3|6109.3|6115.6|6109.6|6115.3|6109.3|1
1633490780000|2021-10-06 03:26:20|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1633490810000|2021-10-06 03:26:50|||||||||1
1633490870000|2021-10-06 03:27:50|6114.3|6108.3|6112|6106|6114.3|6108.3|6112|6106|3
1633490890000|2021-10-06 03:28:10|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1633490910000|2021-10-06 03:28:30|6111.3|6105.3|6112|6106|6112|6106|6111.3|6105.3|15
1633490920000|2021-10-06 03:28:40|6111.2|6105.2|6111.8|6105.8|6111.8|6105.8|6111.2|6105.2|4
1633490980000|2021-10-06 03:29:40|6112.1|6106.1|6112.8|6106.8|6112.8|6106.8|6112.1|6106.1|0
1633491000000|2021-10-06 03:30:00|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1633491010000|2021-10-06 03:30:10|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|2
1633491040000|2021-10-06 03:30:40|6113.3|6107.3|6114|6108|6114|6108|6113.3|6107.3|2
1633491050000|2021-10-06 03:30:50|6114.3|6108.3|6113.8|6107.8|6114.3|6108.3|6113.8|6107.8|0
1633491060000|2021-10-06 03:31:00|6114.1|6108.1|6114.3|6108.3|6114.8|6108.8|6114.1|6108.1|1
1633491080000|2021-10-06 03:31:20|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1633491120000|2021-10-06 03:32:00|6113.5|6107.5|6114.3|6108.3|6114.8|6108.8|6113.5|6107.5|4
1633491130000|2021-10-06 03:32:10|6114.6|6108.6|6114.8|6108.8|6114.8|6108.8|6114.6|6108.6|0
1633491140000|2021-10-06 03:32:20|||||||||3
1633491160000|2021-10-06 03:32:40|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1633491170000|2021-10-06 03:32:50|||||||||1
1633491180000|2021-10-06 03:33:00|6114.3|6108.3|6115.3|6109.3|6115.3|6109.3|6114.3|6108.3|1
1633491210000|2021-10-06 03:33:30|6115.6|6109.6|6115.8|6109.8|6115.8|6109.8|6115.6|6109.6|0
1633491220000|2021-10-06 03:33:40|6115.4|6109.4|6114.8|6108.8|6115.4|6109.4|6113.8|6107.8|3
1633491240000|2021-10-06 03:34:00|6114.3|6108.3|6115.3|6109.3|6115.3|6109.3|6114.3|6108.3|0
1633491250000|2021-10-06 03:34:10|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|0
1633491270000|2021-10-06 03:34:30|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633491280000|2021-10-06 03:34:40|6116|6110|6115.8|6109.8|6116|6110|6115.8|6109.8|3
1633491290000|2021-10-06 03:34:50|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1633491300000|2021-10-06 03:35:00|6115|6109|6115.3|6109.3|6115.3|6109.3|6114.8|6108.8|1
1633491310000|2021-10-06 03:35:10|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633491360000|2021-10-06 03:36:00|6116.1|6110.1|6116.3|6110.3|6116.3|6110.3|6116.1|6110.1|0
1633491420000|2021-10-06 03:37:00|6115.5|6109.5|6115.3|6109.3|6115.5|6109.5|6115.3|6109.3|0
1633491530000|2021-10-06 03:38:50|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1633491540000|2021-10-06 03:39:00|6116.6|6110.6|6116.3|6110.3|6116.6|6110.6|6116.3|6110.3|1
1633491550000|2021-10-06 03:39:10|6116|6110|6116.3|6110.3|6116.3|6110.3|6116|6110|0
1633491560000|2021-10-06 03:39:20|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1633491600000|2021-10-06 03:40:00|6117.9|6111.9|6117.3|6111.3|6117.9|6111.9|6117.3|6111.3|3
1633491620000|2021-10-06 03:40:20|6117.8|6111.8|6119.5|6113.5|6119.5|6113.5|6117.8|6111.8|4
1633491630000|2021-10-06 03:40:30|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|3
1633491640000|2021-10-06 03:40:40|6119.3|6113.3|6118.3|6112.3|6119.3|6113.3|6118.3|6112.3|1
1633491650000|2021-10-06 03:40:50|6118.8|6112.8|6118.3|6112.3|6118.8|6112.8|6118.3|6112.3|2
1633491660000|2021-10-06 03:41:00|6119.2|6113.2|6118.3|6112.3|6119.2|6113.2|6118.3|6112.3|2
1633491700000|2021-10-06 03:41:40|6118.5|6112.5|6118.8|6112.8|6118.8|6112.8|6118.5|6112.5|1
1633491710000|2021-10-06 03:41:50|6118.5|6112.5|6118.3|6112.3|6118.5|6112.5|6118.3|6112.3|1
1633491720000|2021-10-06 03:42:00|6118.5|6112.5|6118.8|6112.8|6118.8|6112.8|6118.5|6112.5|2
1633491750000|2021-10-06 03:42:30|6119.1|6113.1|6118.3|6112.3|6119.1|6113.1|6118.3|6112.3|0
1633491760000|2021-10-06 03:42:40|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|2
1633491770000|2021-10-06 03:42:50|6117.8|6111.8|6118.5|6112.5|6118.5|6112.5|6117.8|6111.8|1
1633491790000|2021-10-06 03:43:10|6119.2|6113.2|6120|6114|6120|6114|6119.2|6113.2|1
1633491800000|2021-10-06 03:43:20|||||||||3
1633491840000|2021-10-06 03:44:00|6120.8|6114.8|6120.5|6114.5|6120.8|6114.8|6120.3|6114.3|5
1633491860000|2021-10-06 03:44:20|6120.2|6114.2|6119.8|6113.8|6120.2|6114.2|6119.5|6113.5|0
1633491870000|2021-10-06 03:44:30|6120|6114|6120|6114|6120|6114|6120|6114|0
1633491920000|2021-10-06 03:45:20|||||||||1
1633491960000|2021-10-06 03:46:00|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1633491990000|2021-10-06 03:46:30|6119.3|6113.3|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|0
1633492000000|2021-10-06 03:46:40|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|3
1633492050000|2021-10-06 03:47:30|6120.8|6114.8|6120.5|6114.5|6120.8|6114.8|6120.5|6114.5|0
1633492090000|2021-10-06 03:48:10|6122.3|6116.3|6122.8|6116.8|6123.8|6117.8|6122.3|6116.3|12
1633492100000|2021-10-06 03:48:20|||||||||1
1633492110000|2021-10-06 03:48:30|6123.8|6117.8|6123.8|6117.8|6124.1|6118.1|6123.8|6117.8|2
1633492140000|2021-10-06 03:49:00|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633492150000|2021-10-06 03:49:10|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1633492170000|2021-10-06 03:49:30|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|1
1633492190000|2021-10-06 03:49:50|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1633492200000|2021-10-06 03:50:00|6123.1|6117.1|6125.3|6119.3|6126|6120|6122.5|6116.5|6
1633492220000|2021-10-06 03:50:20|||||||||1
1633492230000|2021-10-06 03:50:30|6125|6119|6124.5|6118.5|6125|6119|6124.5|6118.5|1
1633492240000|2021-10-06 03:50:40|6124|6118|6124|6118|6124|6118|6124|6118|0
1633492250000|2021-10-06 03:50:50|6124.5|6118.5|6125.5|6119.5|6125.5|6119.5|6124.5|6118.5|1
1633492270000|2021-10-06 03:51:10|||||||||9
1633492280000|2021-10-06 03:51:20|||||||||9
1633492300000|2021-10-06 03:51:40|6125.7|6119.7|6125.5|6119.5|6125.7|6119.7|6125.5|6119.5|1
1633492380000|2021-10-06 03:53:00|6125.2|6119.2|6125.5|6119.5|6125.5|6119.5|6125.2|6119.2|1
1633492410000|2021-10-06 03:53:30|6125.8|6119.8|6126|6120|6126|6120|6125.8|6119.8|0
1633492420000|2021-10-06 03:53:40|6126.2|6120.2|6126.5|6120.5|6126.5|6120.5|6126|6120|6
1633492440000|2021-10-06 03:54:00|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|3
1633492460000|2021-10-06 03:54:20|6127|6121|6127|6121|6127|6121|6127|6121|0
1633492470000|2021-10-06 03:54:30|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1633492500000|2021-10-06 03:55:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|12
1633492530000|2021-10-06 03:55:30|6126|6120|6124.3|6118.3|6126.8|6120.8|6124.3|6118.3|9
1633492590000|2021-10-06 03:56:30|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|5
1633492630000|2021-10-06 03:57:10|6125.8|6119.8|6126.1|6120.1|6126.1|6120.1|6125.8|6119.8|0
1633492650000|2021-10-06 03:57:30|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1633492680000|2021-10-06 03:58:00|6126|6120|6125.8|6119.8|6126|6120|6125.8|6119.8|0
1633492740000|2021-10-06 03:59:00|6126.1|6120.1|6123.8|6117.8|6126.3|6120.3|6123.8|6117.8|8
1633492770000|2021-10-06 03:59:30|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633492780000|2021-10-06 03:59:40|6124.8|6118.8|6124.6|6118.6|6124.8|6118.8|6124.3|6118.3|0
1633492800000|2021-10-06 04:00:00|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1633492830000|2021-10-06 04:00:30|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633492880000|2021-10-06 04:01:20|||||||||2
1633492900000|2021-10-06 04:01:40|6124.1|6118.1|6124.8|6118.8|6124.8|6118.8|6124.1|6118.1|0
1633492930000|2021-10-06 04:02:10|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633492950000|2021-10-06 04:02:30|6124.5|6118.5|6125.6|6119.6|6125.6|6119.6|6124.5|6118.5|1
1633493010000|2021-10-06 04:03:30|6125.1|6119.1|6124.8|6118.8|6125.1|6119.1|6124.8|6118.8|2
1633493040000|2021-10-06 04:04:00|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633493050000|2021-10-06 04:04:10|6123.8|6117.8|6124.3|6118.3|6124.3|6118.3|6123.8|6117.8|0
1633493070000|2021-10-06 04:04:30|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|1
1633493080000|2021-10-06 04:04:40|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|0
1633493120000|2021-10-06 04:05:20|6123|6117|6122.3|6116.3|6123|6117|6122.3|6116.3|0
1633493130000|2021-10-06 04:05:30|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|1
1633493170000|2021-10-06 04:06:10|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1633493200000|2021-10-06 04:06:40|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1633493210000|2021-10-06 04:06:50|6121.2|6115.2|6121.3|6115.3|6121.3|6115.3|6121|6115|0
1633493240000|2021-10-06 04:07:20|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|0
1633493260000|2021-10-06 04:07:40|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|1
1633493290000|2021-10-06 04:08:10|6120|6114|6119.5|6113.5|6120|6114|6119.5|6113.5|0
1633493300000|2021-10-06 04:08:20|6118.8|6112.8|6118|6112|6118.8|6112.8|6118|6112|2
1633493330000|2021-10-06 04:08:50|6118.3|6112.3|6116.8|6110.8|6118.3|6112.3|6116.3|6110.3|0
1633493340000|2021-10-06 04:09:00|6116.3|6110.3|6118.8|6112.8|6119|6113|6116.3|6110.3|8
1633493370000|2021-10-06 04:09:30|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|1
1633493390000|2021-10-06 04:09:50|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|0
1633493470000|2021-10-06 04:11:10|6119|6113|6118.8|6112.8|6119|6113|6118.8|6112.8|0
1633493480000|2021-10-06 04:11:20|6119|6113|6119|6113|6119|6113|6119|6113|0
1633493500000|2021-10-06 04:11:40|6119.2|6113.2|6119.5|6113.5|6119.5|6113.5|6119.2|6113.2|1
1633493520000|2021-10-06 04:12:00|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|0
1633493550000|2021-10-06 04:12:30|6119.1|6113.1|6119.3|6113.3|6119.3|6113.3|6119.1|6113.1|0
1633493610000|2021-10-06 04:13:30|6118.5|6112.5|6118.3|6112.3|6119.3|6113.3|6118.3|6112.3|1
1633493660000|2021-10-06 04:14:20|6118|6112|6117.8|6111.8|6118|6112|6117.8|6111.8|0
1633493670000|2021-10-06 04:14:30|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|1
1633493690000|2021-10-06 04:14:50|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1633493700000|2021-10-06 04:15:00|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|0
1633493780000|2021-10-06 04:16:20|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1633493800000|2021-10-06 04:16:40|6118|6112|6119.3|6113.3|6119.3|6113.3|6118|6112|1
1633493840000|2021-10-06 04:17:20|6118.7|6112.7|6119.3|6113.3|6119.3|6113.3|6118.7|6112.7|1
1633493870000|2021-10-06 04:17:50|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|2
1633493890000|2021-10-06 04:18:10|6120.8|6114.8|6123.8|6117.8|6123.8|6117.8|6120.8|6114.8|2
1633493910000|2021-10-06 04:18:30|6123.5|6117.5|6123.3|6117.3|6123.5|6117.5|6123.3|6117.3|1
1633493950000|2021-10-06 04:19:10|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633494060000|2021-10-06 04:21:00|6124.4|6118.4|6123.8|6117.8|6124.4|6118.4|6123.8|6117.8|1
1633494090000|2021-10-06 04:21:30|6123.6|6117.6|6122|6116|6123.6|6117.6|6122|6116|1
1633494100000|2021-10-06 04:21:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6120.8|6114.8|0
1633494120000|2021-10-06 04:22:00|6121.6|6115.6|6122.3|6116.3|6122.3|6116.3|6121.6|6115.6|0
1633494190000|2021-10-06 04:23:10|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1633494290000|2021-10-06 04:24:50|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|2
1633494340000|2021-10-06 04:25:40|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|0
1633494360000|2021-10-06 04:26:00|6119.3|6113.3|6119|6113|6119.3|6113.3|6119|6113|0
1633494370000|2021-10-06 04:26:10|||||||||1
1633494480000|2021-10-06 04:28:00|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1633494490000|2021-10-06 04:28:10|6117|6111|6117|6111|6117|6111|6117|6111|2
1633494500000|2021-10-06 04:28:20|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117|6111|1
1633494520000|2021-10-06 04:28:40|6116.8|6110.8|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|0
1633494580000|2021-10-06 04:29:40|6116|6110|6115.8|6109.8|6116|6110|6115.8|6109.8|0
1633494590000|2021-10-06 04:29:50|6115.5|6109.5|6115.8|6109.8|6115.8|6109.8|6115.5|6109.5|0
1633494600000|2021-10-06 04:30:00|6115.5|6109.5|6115.3|6109.3|6115.8|6109.8|6115|6109|0
1633494610000|2021-10-06 04:30:10|6116|6110|6116.8|6110.8|6117|6111|6116|6110|1
1633494660000|2021-10-06 04:31:00|6116.3|6110.3|6117.5|6111.5|6117.5|6111.5|6116.3|6110.3|0
1633494670000|2021-10-06 04:31:10|6117|6111|6117|6111|6117|6111|6117|6111|0
1633494930000|2021-10-06 04:35:30|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117|6111|0
1633494940000|2021-10-06 04:35:40|6116.3|6110.3|6115.8|6109.8|6116.3|6110.3|6115.8|6109.8|0
1633494950000|2021-10-06 04:35:50|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1633495020000|2021-10-06 04:37:00|6116.6|6110.6|6116.3|6110.3|6116.6|6110.6|6116.3|6110.3|0
1633495030000|2021-10-06 04:37:10|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633495210000|2021-10-06 04:40:10|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1633495280000|2021-10-06 04:41:20|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|3
1633495310000|2021-10-06 04:41:50|6116|6110|6115.7|6109.7|6116|6110|6115.7|6109.7|7
1633495320000|2021-10-06 04:42:00|6114.2|6108.2|6112.2|6106.2|6115.2|6109.2|6112.2|6106.2|5
1633495330000|2021-10-06 04:42:10|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|4
1633495340000|2021-10-06 04:42:20|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1633495380000|2021-10-06 04:43:00|6113|6107|6112.7|6106.7|6113|6107|6112.7|6106.7|0
1633495410000|2021-10-06 04:43:30|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1633495430000|2021-10-06 04:43:50|6114|6108|6114|6108|6114|6108|6114|6108|0
1633495510000|2021-10-06 04:45:10|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|1
1633495540000|2021-10-06 04:45:40|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|1
1633495550000|2021-10-06 04:45:50|6114|6108|6114.2|6108.2|6114.2|6108.2|6114|6108|0
1633495770000|2021-10-06 04:49:30|6114.5|6108.5|6117.2|6111.2|6117.2|6111.2|6114.5|6108.5|7
1633495780000|2021-10-06 04:49:40|6117|6111|6117.2|6111.2|6117.2|6111.2|6117|6111|0
1633495800000|2021-10-06 04:50:00|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1633495820000|2021-10-06 04:50:20|6116|6110|6116.2|6110.2|6116.2|6110.2|6116|6110|0
1633495850000|2021-10-06 04:50:50|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1633495860000|2021-10-06 04:51:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1633495870000|2021-10-06 04:51:10|6117.5|6111.5|6118.2|6112.2|6118.2|6112.2|6117.5|6111.5|1
1633495880000|2021-10-06 04:51:20|6119.2|6113.2|6118.2|6112.2|6119.2|6113.2|6118.2|6112.2|1
1633495910000|2021-10-06 04:51:50|6119|6113|6119|6113|6119|6113|6119|6113|1
1633495920000|2021-10-06 04:52:00|6118.2|6112.2|6118|6112|6118.2|6112.2|6118|6112|0
1633495930000|2021-10-06 04:52:10|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|0
1633495990000|2021-10-06 04:53:10|6119|6113|6118|6112|6119|6113|6118|6112|1
1633496000000|2021-10-06 04:53:20|6117.5|6111.5|6118|6112|6118|6112|6117.5|6111.5|0
1633496050000|2021-10-06 04:54:10|6117.7|6111.7|6117.5|6111.5|6117.7|6111.7|6117.5|6111.5|0
1633496130000|2021-10-06 04:55:30|6117.3|6111.3|6116.7|6110.7|6117.3|6111.3|6116.7|6110.7|0
1633496180000|2021-10-06 04:56:20|6117|6111|6117|6111|6117|6111|6117|6111|0
1633496190000|2021-10-06 04:56:30|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1633496220000|2021-10-06 04:57:00|6117|6111|6116|6110|6117|6111|6116|6110|3
1633496240000|2021-10-06 04:57:20|6116.5|6110.5|6117|6111|6117|6111|6116.2|6110.2|0
1633496250000|2021-10-06 04:57:30|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1633496300000|2021-10-06 04:58:20|6117|6111|6117|6111|6117|6111|6117|6111|0
1633496330000|2021-10-06 04:58:50|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1633496340000|2021-10-06 04:59:00|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1633496400000|2021-10-06 05:00:00|6118|6112|6118.5|6112.5|6119.2|6113.2|6118|6112|0
1633496410000|2021-10-06 05:00:10|6118|6112|6116.2|6110.2|6118|6112|6116.2|6110.2|0
1633496420000|2021-10-06 05:00:20|6116.7|6110.7|6116.2|6110.2|6116.7|6110.7|6116.2|6110.2|0
1633496530000|2021-10-06 05:02:10|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|1
1633496590000|2021-10-06 05:03:10|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1633496620000|2021-10-06 05:03:40|6116.5|6110.5|6116.7|6110.7|6116.7|6110.7|6116.5|6110.5|0
1633496630000|2021-10-06 05:03:50|6117|6111|6117.2|6111.2|6117.2|6111.2|6117|6111|0
1633496640000|2021-10-06 05:04:00|6115.7|6109.7|6116.2|6110.2|6116.2|6110.2|6115.4|6109.4|6
1633496660000|2021-10-06 05:04:20|6116.5|6110.5|6116.7|6110.7|6116.7|6110.7|6116.5|6110.5|0
1633496710000|2021-10-06 05:05:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1633496760000|2021-10-06 05:06:00|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|1
1633496830000|2021-10-06 05:07:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1633496840000|2021-10-06 05:07:20|6119.7|6113.7|6119.2|6113.2|6119.7|6113.7|6119.2|6113.2|2
1633496880000|2021-10-06 05:08:00|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|2
1633496890000|2021-10-06 05:08:10|6121.2|6115.2|6122.5|6116.5|6122.5|6116.5|6121.2|6115.2|3
1633496910000|2021-10-06 05:08:30|6125.5|6119.5|6126|6120|6126.2|6120.2|6125.5|6119.5|6
1633496990000|2021-10-06 05:09:50|6125.4|6119.4|6126.5|6120.5|6126.5|6120.5|6125.4|6119.4|0
1633497000000|2021-10-06 05:10:00|6126.7|6120.7|6128.2|6122.2|6128.2|6122.2|6126.7|6120.7|6
1633497010000|2021-10-06 05:10:10|||||||||1
1633497020000|2021-10-06 05:10:20|6129|6123|6129|6123|6129|6123|6129|6123|1
1633497030000|2021-10-06 05:10:30|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|1
1633497050000|2021-10-06 05:10:50|6129|6123|6129|6123|6129|6123|6129|6123|0
1633497060000|2021-10-06 05:11:00|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|17
1633497080000|2021-10-06 05:11:20|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1633497090000|2021-10-06 05:11:30|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|0
1633497100000|2021-10-06 05:11:40|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|2
1633497120000|2021-10-06 05:12:00|6129.3|6123.3|6129.6|6123.6|6129.8|6123.8|6129.3|6123.3|2
1633497150000|2021-10-06 05:12:30|6128|6122|6128.8|6122.8|6128.8|6122.8|6127.8|6121.8|2
1633497180000|2021-10-06 05:13:00|6127.8|6121.8|6127|6121|6127.8|6121.8|6127|6121|2
1633497190000|2021-10-06 05:13:10|6127.5|6121.5|6127.3|6121.3|6127.5|6121.5|6127.2|6121.2|1
1633497200000|2021-10-06 05:13:20|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1633497240000|2021-10-06 05:14:00|6127.5|6121.5|6127.8|6121.8|6127.8|6121.8|6127.5|6121.5|0
1633497280000|2021-10-06 05:14:40|6128|6122|6129.3|6123.3|6129.3|6123.3|6128|6122|1
1633497300000|2021-10-06 05:15:00|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|2
1633497310000|2021-10-06 05:15:10|6130.8|6124.8|6129.6|6123.6|6130.8|6124.8|6129.6|6123.6|1
1633497330000|2021-10-06 05:15:30|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1633497350000|2021-10-06 05:15:50|6128.8|6122.8|6128.6|6122.6|6128.8|6122.8|6128.6|6122.6|0
1633497360000|2021-10-06 05:16:00|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|0
1633497380000|2021-10-06 05:16:20|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633497390000|2021-10-06 05:16:30|6128.9|6122.9|6130.3|6124.3|6130.3|6124.3|6128.9|6122.9|1
1633497410000|2021-10-06 05:16:50|6130|6124|6130|6124|6130|6124|6130|6124|0
1633497420000|2021-10-06 05:17:00|6129.7|6123.7|6129.5|6123.5|6129.7|6123.7|6129.5|6123.5|0
1633497440000|2021-10-06 05:17:20|6128.1|6122.1|6127.5|6121.5|6128.1|6122.1|6127.5|6121.5|0
1633497450000|2021-10-06 05:17:30|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1633497470000|2021-10-06 05:17:50|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|0
1633497480000|2021-10-06 05:18:00|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|0
1633497540000|2021-10-06 05:19:00|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1633497580000|2021-10-06 05:19:40|6127.1|6121.1|6129.4|6123.4|6129.4|6123.4|6127.1|6121.1|0
1633497590000|2021-10-06 05:19:50|6128.1|6122.1|6128.5|6122.5|6128.5|6122.5|6128.1|6122.1|0
1633497680000|2021-10-06 05:21:20|6128|6122|6127.8|6121.8|6128|6122|6127.3|6121.3|1
1633497690000|2021-10-06 05:21:30|6128|6122|6127.8|6121.8|6128|6122|6127.5|6121.5|0
1633497700000|2021-10-06 05:21:40|6128|6122|6128|6122|6128|6122|6128|6122|0
1633497770000|2021-10-06 05:22:50|6127.7|6121.7|6126.8|6120.8|6127.7|6121.7|6126.8|6120.8|1
1633497810000|2021-10-06 05:23:30|6126.5|6120.5|6125|6119|6126.5|6120.5|6125|6119|1
1633497840000|2021-10-06 05:24:00|6125.3|6119.3|6125|6119|6125.3|6119.3|6125|6119|0
1633497870000|2021-10-06 05:24:30|6124|6118|6124|6118|6124|6118|6124|6118|1
1633497890000|2021-10-06 05:24:50|6124.2|6118.2|6124.5|6118.5|6124.5|6118.5|6124.2|6118.2|0
1633497900000|2021-10-06 05:25:00|6124|6118|6124|6118|6124|6118|6124|6118|0
1633497910000|2021-10-06 05:25:10|6123.7|6117.7|6123.5|6117.5|6123.7|6117.7|6123.2|6117.2|0
1633497920000|2021-10-06 05:25:20|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|0
1633497930000|2021-10-06 05:25:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1633497940000|2021-10-06 05:25:40|6125|6119|6125|6119|6125|6119|6125|6119|0
1633497950000|2021-10-06 05:25:50|6125.5|6119.5|6126|6120|6126|6120|6125.5|6119.5|0
1633497960000|2021-10-06 05:26:00|6125.2|6119.2|6125.5|6119.5|6125.5|6119.5|6125.2|6119.2|0
1633497990000|2021-10-06 05:26:30|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1633498000000|2021-10-06 05:26:40|6126|6120|6126.8|6120.8|6127.3|6121.3|6126|6120|1
1633498010000|2021-10-06 05:26:50|6126.6|6120.6|6125.8|6119.8|6126.6|6120.6|6125.5|6119.5|2
1633498020000|2021-10-06 05:27:00|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1633498030000|2021-10-06 05:27:10|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1633498040000|2021-10-06 05:27:20|6126|6120|6125.7|6119.7|6126|6120|6125.7|6119.7|1
1633498060000|2021-10-06 05:27:40|6126|6120|6126|6120|6126|6120|6126|6120|0
1633498070000|2021-10-06 05:27:50|6126.2|6120.2|6125.7|6119.7|6126.2|6120.2|6125.7|6119.7|1
1633498080000|2021-10-06 05:28:00|6126|6120|6126.2|6120.2|6126.2|6120.2|6126|6120|0
1633498100000|2021-10-06 05:28:20|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1633498110000|2021-10-06 05:28:30|6127|6121|6127|6121|6127|6121|6127|6121|0
1633498130000|2021-10-06 05:28:50|6126.7|6120.7|6125.7|6119.7|6126.7|6120.7|6125.7|6119.7|0
1633498140000|2021-10-06 05:29:00|6125.9|6119.9|6126|6120|6126.2|6120.2|6125.9|6119.9|0
1633498160000|2021-10-06 05:29:20|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1633498200000|2021-10-06 05:30:00|6126.8|6120.8|6125.7|6119.7|6126.8|6120.8|6125.7|6119.7|0
1633498210000|2021-10-06 05:30:10|6126.8|6120.8|6125.5|6119.5|6126.8|6120.8|6125.5|6119.5|0
1633498260000|2021-10-06 05:31:00|6125.2|6119.2|6124.4|6118.4|6125.2|6119.2|6124.4|6118.4|1
1633498270000|2021-10-06 05:31:10|||||||||1
1633498280000|2021-10-06 05:31:20|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633498290000|2021-10-06 05:31:30|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1633498310000|2021-10-06 05:31:50|6125.7|6119.7|6126.7|6120.7|6126.7|6120.7|6125.5|6119.5|10
1633498330000|2021-10-06 05:32:10|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6124.9|6118.9|1
1633498340000|2021-10-06 05:32:20|6125.5|6119.5|6125.7|6119.7|6125.7|6119.7|6125.5|6119.5|0
1633498350000|2021-10-06 05:32:30|6126.2|6120.2|6125.7|6119.7|6126.2|6120.2|6125.7|6119.7|0
1633498360000|2021-10-06 05:32:40|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|1
1633498370000|2021-10-06 05:32:50|6125.9|6119.9|6124.4|6118.4|6125.9|6119.9|6124.4|6118.4|1
1633498380000|2021-10-06 05:33:00|6125.2|6119.2|6124.9|6118.9|6125.2|6119.2|6124.9|6118.9|2
1633498400000|2021-10-06 05:33:20|6125.5|6119.5|6125.2|6119.2|6125.5|6119.5|6125.2|6119.2|0
1633498430000|2021-10-06 05:33:50|6124.7|6118.7|6124.9|6118.9|6124.9|6118.9|6124.7|6118.7|0
1633498490000|2021-10-06 05:34:50|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|1
1633498500000|2021-10-06 05:35:00|6123.9|6117.9|6123.7|6117.7|6123.9|6117.9|6123.7|6117.7|0
1633498590000|2021-10-06 05:36:30|6124|6118|6124.2|6118.2|6124.2|6118.2|6124|6118|1
1633498610000|2021-10-06 05:36:50|||||||||1
1633498630000|2021-10-06 05:37:10|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|0
1633498670000|2021-10-06 05:37:50|6123.2|6117.2|6122.2|6116.2|6123.2|6117.2|6122.2|6116.2|0
1633498680000|2021-10-06 05:38:00|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1633498690000|2021-10-06 05:38:10|6122.6|6116.6|6124.7|6118.7|6124.7|6118.7|6122.6|6116.6|2
1633498710000|2021-10-06 05:38:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1633498740000|2021-10-06 05:39:00|6124.9|6118.9|6124.7|6118.7|6124.9|6118.9|6124.7|6118.7|2
1633498810000|2021-10-06 05:40:10|||||||||2
1633498840000|2021-10-06 05:40:40|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|1
1633498850000|2021-10-06 05:40:50|6125|6119|6125.2|6119.2|6125.2|6119.2|6125|6119|1
1633498860000|2021-10-06 05:41:00|||||||||1
1633498900000|2021-10-06 05:41:40|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|1
1633498970000|2021-10-06 05:42:50|||||||||1
1633498980000|2021-10-06 05:43:00|||||||||1
1633499020000|2021-10-06 05:43:40|6125.2|6119.2|6125.2|6119.2|6127.2|6121.2|6125.2|6119.2|2
1633499030000|2021-10-06 05:43:50|6125.5|6119.5|6125.4|6119.4|6125.7|6119.7|6125.4|6119.4|0
1633499040000|2021-10-06 05:44:00|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1633499070000|2021-10-06 05:44:30|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633499080000|2021-10-06 05:44:40|6125.2|6119.2|6125.7|6119.7|6125.7|6119.7|6125.2|6119.2|1
1633499090000|2021-10-06 05:44:50|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1633499100000|2021-10-06 05:45:00|||||||||1
1633499110000|2021-10-06 05:45:10|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|1
1633499150000|2021-10-06 05:45:50|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1633499160000|2021-10-06 05:46:00|||||||||1
1633499200000|2021-10-06 05:46:40|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633499240000|2021-10-06 05:47:20|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|0
1633499250000|2021-10-06 05:47:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|3
1633499290000|2021-10-06 05:48:10|6124.7|6118.7|6124.2|6118.2|6124.7|6118.7|6124.2|6118.2|1
1633499330000|2021-10-06 05:48:50|||||||||1
1633499340000|2021-10-06 05:49:00|6124.7|6118.7|6126.2|6120.2|6126.2|6120.2|6124.7|6118.7|5
1633499360000|2021-10-06 05:49:20|6126.7|6120.7|6127.2|6121.2|6127.2|6121.2|6126.7|6120.7|0
1633499370000|2021-10-06 05:49:30|6126.9|6120.9|6126.2|6120.2|6126.9|6120.9|6126.2|6120.2|0
1633499380000|2021-10-06 05:49:40|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|1
1633499390000|2021-10-06 05:49:50|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6125.7|6119.7|1
1633499400000|2021-10-06 05:50:00|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1633499430000|2021-10-06 05:50:30|6125.5|6119.5|6126.2|6120.2|6126.2|6120.2|6125.5|6119.5|0
1633499440000|2021-10-06 05:50:40|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1633499460000|2021-10-06 05:51:00|||||||||2
1633499560000|2021-10-06 05:52:40|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633499620000|2021-10-06 05:53:40|6124.4|6118.4|6124.2|6118.2|6124.4|6118.4|6124.2|6118.2|0
1633499630000|2021-10-06 05:53:50|6124.4|6118.4|6124.7|6118.7|6124.7|6118.7|6124.4|6118.4|1
1633499700000|2021-10-06 05:55:00|6124.4|6118.4|6124.2|6118.2|6124.4|6118.4|6124.2|6118.2|0
1633499710000|2021-10-06 05:55:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|2
1633499760000|2021-10-06 05:56:00|6124.4|6118.4|6124.7|6118.7|6124.7|6118.7|6124.4|6118.4|2
1633499780000|2021-10-06 05:56:20|||||||||1
1633499820000|2021-10-06 05:57:00|6124.4|6118.4|6124.5|6118.5|6124.7|6118.7|6124.4|6118.4|2
1633499830000|2021-10-06 05:57:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633499860000|2021-10-06 05:57:40|6125|6119|6125.2|6119.2|6125.2|6119.2|6125|6119|0
1633499870000|2021-10-06 05:57:50|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633499880000|2021-10-06 05:58:00|||||||||1
1633499900000|2021-10-06 05:58:20|6124.9|6118.9|6125.2|6119.2|6125.2|6119.2|6124.9|6118.9|2
1633499960000|2021-10-06 05:59:20|||||||||1
1633499970000|2021-10-06 05:59:30|6124.9|6118.9|6124.7|6118.7|6124.9|6118.9|6124.7|6118.7|4
1633500000000|2021-10-06 06:00:00|6124.5|6118.5|6124.2|6118.2|6124.5|6118.5|6124.2|6118.2|1
1633500010000|2021-10-06 06:00:10|6124.7|6118.7|6126.2|6120.2|6126.2|6120.2|6124.7|6118.7|4
1633500020000|2021-10-06 06:00:20|6125.7|6119.7|6126.2|6120.2|6126.2|6120.2|6125.2|6119.2|1
1633500030000|2021-10-06 06:00:30|6125.9|6119.9|6125.2|6119.2|6125.9|6119.9|6125.2|6119.2|0
1633500060000|2021-10-06 06:01:00|6125.5|6119.5|6125.2|6119.2|6125.5|6119.5|6125.2|6119.2|1
1633500070000|2021-10-06 06:01:10|6125|6119|6125|6119|6125|6119|6125|6119|0
1633500080000|2021-10-06 06:01:20|||||||||1
1633500100000|2021-10-06 06:01:40|6125.9|6119.9|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|0
1633500110000|2021-10-06 06:01:50|6126.7|6120.7|6126.4|6120.4|6126.7|6120.7|6126.4|6120.4|0
1633500120000|2021-10-06 06:02:00|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1633500150000|2021-10-06 06:02:30|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1633500160000|2021-10-06 06:02:40|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1633500170000|2021-10-06 06:02:50|6124.9|6118.9|6124.7|6118.7|6124.9|6118.9|6124.7|6118.7|2
1633500180000|2021-10-06 06:03:00|6124.9|6118.9|6124.7|6118.7|6124.9|6118.9|6124.2|6118.2|12
1633500220000|2021-10-06 06:03:40|6125|6119|6125|6119|6125|6119|6125|6119|0
1633500240000|2021-10-06 06:04:00|6124.4|6118.4|6124.2|6118.2|6124.4|6118.4|6124.2|6118.2|1
1633500290000|2021-10-06 06:04:50|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|2
1633500300000|2021-10-06 06:05:00|6122.1|6116.1|6119.4|6113.4|6122.1|6116.1|6118.9|6112.9|8
1633500360000|2021-10-06 06:06:00|6116.9|6110.9|6116.4|6110.4|6117.4|6111.4|6116.4|6110.4|5
1633500380000|2021-10-06 06:06:20|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6117.3|6111.3|1
1633500390000|2021-10-06 06:06:30|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1633500400000|2021-10-06 06:06:40|6117.4|6111.4|6119.7|6113.7|6119.7|6113.7|6117.4|6111.4|2
1633500410000|2021-10-06 06:06:50|6120.9|6114.9|6121.2|6115.2|6121.7|6115.7|6120.9|6114.9|0
1633500420000|2021-10-06 06:07:00|6120.9|6114.9|6120.4|6114.4|6120.9|6114.9|6120.4|6114.4|0
1633500430000|2021-10-06 06:07:10|6120.9|6114.9|6120.2|6114.2|6120.9|6114.9|6120.2|6114.2|1
1633500470000|2021-10-06 06:07:50|6120.9|6114.9|6121.2|6115.2|6121.2|6115.2|6120.9|6114.9|2
1633500480000|2021-10-06 06:08:00|6120.9|6114.9|6121.2|6115.2|6122.2|6116.2|6120.9|6114.9|1
1633500530000|2021-10-06 06:08:50|6121.5|6115.5|6122.2|6116.2|6122.2|6116.2|6121.5|6115.5|1
1633500540000|2021-10-06 06:09:00|6122|6116|6121.2|6115.2|6122|6116|6121.2|6115.2|0
1633500560000|2021-10-06 06:09:20|6120.7|6114.7|6120.2|6114.2|6120.7|6114.7|6120.2|6114.2|1
1633500570000|2021-10-06 06:09:30|||||||||1
1633500580000|2021-10-06 06:09:40|6120.5|6114.5|6120.4|6114.4|6120.7|6114.7|6120.4|6114.4|0
1633500590000|2021-10-06 06:09:50|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1633500600000|2021-10-06 06:10:00|6120.7|6114.7|6120.2|6114.2|6120.7|6114.7|6120.2|6114.2|0
1633500620000|2021-10-06 06:10:20|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.2|6114.2|0
1633500630000|2021-10-06 06:10:30|6120.7|6114.7|6120.2|6114.2|6120.7|6114.7|6120.2|6114.2|0
1633500660000|2021-10-06 06:11:00|6119.7|6113.7|6120.7|6114.7|6120.7|6114.7|6119.7|6113.7|1
1633500690000|2021-10-06 06:11:30|6121|6115|6122.7|6116.7|6123.5|6117.5|6121|6115|1
1633500700000|2021-10-06 06:11:40|6123.2|6117.2|6123.2|6117.2|6123.5|6117.5|6123.2|6117.2|0
1633500720000|2021-10-06 06:12:00|6123.5|6117.5|6123.7|6117.7|6123.7|6117.7|6123.5|6117.5|0
1633500730000|2021-10-06 06:12:10|6123.4|6117.4|6123.2|6117.2|6123.4|6117.4|6123.2|6117.2|0
1633500770000|2021-10-06 06:12:50|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|1
1633500780000|2021-10-06 06:13:00|6122.9|6116.9|6124.5|6118.5|6124.5|6118.5|6122.9|6116.9|1
1633500790000|2021-10-06 06:13:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1633500820000|2021-10-06 06:13:40|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|0
1633500840000|2021-10-06 06:14:00|6124.7|6118.7|6124.2|6118.2|6124.7|6118.7|6124.2|6118.2|0
1633500850000|2021-10-06 06:14:10|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1633500880000|2021-10-06 06:14:40|6124.7|6118.7|6123.2|6117.2|6124.7|6118.7|6123.2|6117.2|0
1633500890000|2021-10-06 06:14:50|6122.9|6116.9|6122.7|6116.7|6122.9|6116.9|6122.7|6116.7|0
1633500910000|2021-10-06 06:15:10|6122.2|6116.2|6121.9|6115.9|6122.4|6116.4|6121.9|6115.9|0
1633500960000|2021-10-06 06:16:00|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6121.4|6115.4|1
1633500980000|2021-10-06 06:16:20|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1633500990000|2021-10-06 06:16:30|6121.7|6115.7|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|1
1633501000000|2021-10-06 06:16:40|6121.2|6115.2|6121.7|6115.7|6121.7|6115.7|6120.9|6114.9|2
1633501020000|2021-10-06 06:17:00|||||||||1
1633501050000|2021-10-06 06:17:30|6122|6116|6122.2|6116.2|6122.2|6116.2|6122|6116|1
1633501060000|2021-10-06 06:17:40|||||||||1
1633501070000|2021-10-06 06:17:50|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|0
1633501090000|2021-10-06 06:18:10|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1633501130000|2021-10-06 06:18:50|6120.9|6114.9|6120.7|6114.7|6120.9|6114.9|6120.7|6114.7|0
1633501150000|2021-10-06 06:19:10|6121.2|6115.2|6122.2|6116.2|6122.2|6116.2|6121.2|6115.2|1
1633501160000|2021-10-06 06:19:20|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|0
1633501180000|2021-10-06 06:19:40|6121.4|6115.4|6121.2|6115.2|6121.4|6115.4|6121.2|6115.2|0
1633501190000|2021-10-06 06:19:50|6121.8|6115.8|6122.2|6116.2|6122.2|6116.2|6121.8|6115.8|1
1633501200000|2021-10-06 06:20:00|6121.9|6115.9|6120.9|6114.9|6121.9|6115.9|6120.9|6114.9|0
1633501210000|2021-10-06 06:20:10|6120.4|6114.4|6118.2|6112.2|6120.4|6114.4|6118.2|6112.2|1
1633501220000|2021-10-06 06:20:20|6117.9|6111.9|6118.2|6112.2|6118.2|6112.2|6117.9|6111.9|1
1633501280000|2021-10-06 06:21:20|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1633501290000|2021-10-06 06:21:30|6118.2|6112.2|6119.2|6113.2|6119.2|6113.2|6118.2|6112.2|1
1633501320000|2021-10-06 06:22:00|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|13
1633501330000|2021-10-06 06:22:10|6120.5|6114.5|6121.4|6115.4|6121.4|6115.4|6120.2|6114.2|7
1633501350000|2021-10-06 06:22:30|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1633501400000|2021-10-06 06:23:20|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|1
1633501410000|2021-10-06 06:23:30|6120.2|6114.2|6120.7|6114.7|6120.7|6114.7|6120.2|6114.2|0
1633501420000|2021-10-06 06:23:40|6120.4|6114.4|6120.2|6114.2|6120.4|6114.4|6120.2|6114.2|0
1633501440000|2021-10-06 06:24:00|6119.7|6113.7|6119.2|6113.2|6119.7|6113.7|6119.2|6113.2|1
1633501450000|2021-10-06 06:24:10|6120|6114|6120|6114|6120|6114|6120|6114|0
1633501460000|2021-10-06 06:24:20|6119.9|6113.9|6119.7|6113.7|6120|6114|6119.7|6113.7|0
1633501490000|2021-10-06 06:24:50|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6118.7|6112.7|1
1633501500000|2021-10-06 06:25:00|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|0
1633501560000|2021-10-06 06:26:00|6119.2|6113.2|6119.7|6113.7|6119.7|6113.7|6119.2|6113.2|1
1633501570000|2021-10-06 06:26:10|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|2
1633501590000|2021-10-06 06:26:30|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1633501600000|2021-10-06 06:26:40|6117.7|6111.7|6118|6112|6118|6112|6117.7|6111.7|1
1633501610000|2021-10-06 06:26:50|6118.2|6112.2|6114.2|6108.2|6118.2|6112.2|6114.2|6108.2|3
1633501620000|2021-10-06 06:27:00|6114.4|6108.4|6115.7|6109.7|6115.7|6109.7|6114.4|6108.4|3
1633501640000|2021-10-06 06:27:20|6115.4|6109.4|6114.9|6108.9|6115.4|6109.4|6114.9|6108.9|1
1633501650000|2021-10-06 06:27:30|6114.2|6108.2|6113.9|6107.9|6114.4|6108.4|6113.9|6107.9|1
1633501660000|2021-10-06 06:27:40|6114.2|6108.2|6113.7|6107.7|6114.2|6108.2|6113.7|6107.7|0
1633501670000|2021-10-06 06:27:50|6113.2|6107.2|6113.7|6107.7|6113.7|6107.7|6113.2|6107.2|1
1633501680000|2021-10-06 06:28:00|6114|6108|6113.7|6107.7|6114.2|6108.2|6113.7|6107.7|0
1633501710000|2021-10-06 06:28:30|6113.4|6107.4|6112.7|6106.7|6113.4|6107.4|6112.7|6106.7|1
1633501720000|2021-10-06 06:28:40|6113.5|6107.5|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|1
1633501740000|2021-10-06 06:29:00|6112.9|6106.9|6114.2|6108.2|6114.2|6108.2|6112.7|6106.7|2
1633501800000|2021-10-06 06:30:00|6115.2|6109.2|6114.2|6108.2|6115.2|6109.2|6114.2|6108.2|9
1633501840000|2021-10-06 06:30:40|6113.9|6107.9|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|2
1633501850000|2021-10-06 06:30:50|||||||||1
1633501860000|2021-10-06 06:31:00|6112.7|6106.7|6114.2|6108.2|6114.7|6108.7|6112.2|6106.2|5
1633501870000|2021-10-06 06:31:10|6113.9|6107.9|6114.7|6108.7|6114.7|6108.7|6113.9|6107.9|2
1633501880000|2021-10-06 06:31:20|6115|6109|6115.2|6109.2|6115.2|6109.2|6114.2|6108.2|0
1633501920000|2021-10-06 06:32:00|6114.9|6108.9|6115.9|6109.9|6116.2|6110.2|6114.9|6108.9|1
1633501940000|2021-10-06 06:32:20|6115.7|6109.7|6115.9|6109.9|6116.2|6110.2|6115.7|6109.7|0
1633502030000|2021-10-06 06:33:50|6115.1|6109.1|6116.2|6110.2|6116.2|6110.2|6115.1|6109.1|1
1633502040000|2021-10-06 06:34:00|6115.7|6109.7|6116.7|6110.7|6117|6111|6115.4|6109.4|4
1633502060000|2021-10-06 06:34:20|||||||||2
1633502070000|2021-10-06 06:34:30|6116.4|6110.4|6116.2|6110.2|6116.4|6110.4|6116.2|6110.2|0
1633502080000|2021-10-06 06:34:40|6116.5|6110.5|6118.2|6112.2|6118.2|6112.2|6115.7|6109.7|3
1633502090000|2021-10-06 06:34:50|6117.7|6111.7|6119|6113|6119|6113|6117.7|6111.7|1
1633502100000|2021-10-06 06:35:00|6118.7|6112.7|6119.2|6113.2|6119.2|6113.2|6118.2|6112.2|0
1633502110000|2021-10-06 06:35:10|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1633502120000|2021-10-06 06:35:20|6118.7|6112.7|6119|6113|6119|6113|6118.7|6112.7|0
1633502140000|2021-10-06 06:35:40|6120|6114|6120|6114|6120|6114|6120|6114|1
1633502150000|2021-10-06 06:35:50|6119.7|6113.7|6120|6114|6120|6114|6119.7|6113.7|1
1633502160000|2021-10-06 06:36:00|6119.9|6113.9|6120.2|6114.2|6121|6115|6119.9|6113.9|2
1633502180000|2021-10-06 06:36:20|6119.9|6113.9|6118.5|6112.5|6120.5|6114.5|6118.5|6112.5|1
1633502200000|2021-10-06 06:36:40|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1633502210000|2021-10-06 06:36:50|6118.9|6112.9|6119.5|6113.5|6119.5|6113.5|6118.9|6112.9|1
1633502230000|2021-10-06 06:37:10|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|0
1633502240000|2021-10-06 06:37:20|6118.9|6112.9|6119.7|6113.7|6119.7|6113.7|6118.9|6112.9|1
1633502250000|2021-10-06 06:37:30|6120|6114|6120.7|6114.7|6121|6115|6119.7|6113.7|0
1633502260000|2021-10-06 06:37:40|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|0
1633502270000|2021-10-06 06:37:50|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1633502280000|2021-10-06 06:38:00|6120.3|6114.3|6119.5|6113.5|6120.3|6114.3|6118.2|6112.2|5
1633502290000|2021-10-06 06:38:10|6121.5|6115.5|6121.1|6115.1|6121.6|6115.6|6121.1|6115.1|19
1633502300000|2021-10-06 06:38:20|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|0
1633502320000|2021-10-06 06:38:40|6121.3|6115.3|6121.1|6115.1|6121.3|6115.3|6121.1|6115.1|0
1633502360000|2021-10-06 06:39:20|6120.5|6114.5|6120.3|6114.3|6120.5|6114.5|6120.3|6114.3|0
1633502370000|2021-10-06 06:39:30|6121.3|6115.3|6121.6|6115.6|6121.6|6115.6|6121.3|6115.3|1
1633502390000|2021-10-06 06:39:50|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1633502400000|2021-10-06 06:40:00|6122.8|6116.8|6121.8|6115.8|6122.8|6116.8|6121.8|6115.8|1
1633502410000|2021-10-06 06:40:10|6122.1|6116.1|6122.8|6116.8|6122.8|6116.8|6122.1|6116.1|0
1633502420000|2021-10-06 06:40:20|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|3
1633502430000|2021-10-06 06:40:30|6122.8|6116.8|6126|6120|6127.1|6121.1|6122.8|6116.8|4
1633502440000|2021-10-06 06:40:40|6125.8|6119.8|6126.8|6120.8|6127.3|6121.3|6125.8|6119.8|0
1633502470000|2021-10-06 06:41:10|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|0
1633502490000|2021-10-06 06:41:30|6127|6121|6125.5|6119.5|6127|6121|6125.5|6119.5|1
1633502500000|2021-10-06 06:41:40|6123.8|6117.8|6124.8|6118.8|6124.8|6118.8|6123.8|6117.8|2
1633502510000|2021-10-06 06:41:50|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|2
1633502540000|2021-10-06 06:42:20|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1633502550000|2021-10-06 06:42:30|6125.3|6119.3|6128.3|6122.3|6128.3|6122.3|6125.3|6119.3|4
1633502580000|2021-10-06 06:43:00|6128|6122|6127.8|6121.8|6128|6122|6127.8|6121.8|1
1633502600000|2021-10-06 06:43:20|6128.1|6122.1|6128.3|6122.3|6128.3|6122.3|6128.1|6122.1|0
1633502620000|2021-10-06 06:43:40|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|0
1633502630000|2021-10-06 06:43:50|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|3
1633502640000|2021-10-06 06:44:00|6127.8|6121.8|6126.5|6120.5|6127.8|6121.8|6126.5|6120.5|3
1633502650000|2021-10-06 06:44:10|6126.2|6120.2|6126.8|6120.8|6126.8|6120.8|6126.2|6120.2|1
1633502670000|2021-10-06 06:44:30|||||||||1
1633502700000|2021-10-06 06:45:00|6126.5|6120.5|6129.8|6123.8|6129.8|6123.8|6126.5|6120.5|2
1633502710000|2021-10-06 06:45:10|6129.5|6123.5|6129.3|6123.3|6129.8|6123.8|6129|6123|0
1633502740000|2021-10-06 06:45:40|6128.7|6122.7|6127.8|6121.8|6128.7|6122.7|6127.8|6121.8|1
1633502780000|2021-10-06 06:46:20|6127.2|6121.2|6127.3|6121.3|6127.8|6121.8|6127.2|6121.2|1
1633502800000|2021-10-06 06:46:40|6127|6121|6127.3|6121.3|6127.3|6121.3|6127|6121|0
1633502820000|2021-10-06 06:47:00|6126.8|6120.8|6126.5|6120.5|6126.8|6120.8|6126.5|6120.5|1
1633502830000|2021-10-06 06:47:10|6126.2|6120.2|6126.8|6120.8|6126.8|6120.8|6126.2|6120.2|1
1633502840000|2021-10-06 06:47:20|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|1
1633502860000|2021-10-06 06:47:40|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|5
1633502870000|2021-10-06 06:47:50|6125|6119|6123.3|6117.3|6125|6119|6123.3|6117.3|1
1633502880000|2021-10-06 06:48:00|6123.8|6117.8|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|0
1633502900000|2021-10-06 06:48:20|6123|6117|6124.3|6118.3|6124.3|6118.3|6123|6117|4
1633502910000|2021-10-06 06:48:30|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|0
1633502920000|2021-10-06 06:48:40|6129.3|6123.3|6130.6|6124.6|6130.6|6124.6|6129.3|6123.3|37
1633502930000|2021-10-06 06:48:50|6130|6124|6133.1|6127.1|6133.1|6127.1|6130|6124|8
1633502940000|2021-10-06 06:49:00|6132.9|6126.9|6132.6|6126.6|6132.9|6126.9|6132.6|6126.6|5
1633502990000|2021-10-06 06:49:50|||||||||1
1633503000000|2021-10-06 06:50:00|6131.1|6125.1|6131.4|6125.4|6131.4|6125.4|6131.1|6125.1|4
1633503020000|2021-10-06 06:50:20|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|10
1633503030000|2021-10-06 06:50:30|6133.4|6127.4|6138.4|6132.4|6138.4|6132.4|6133.4|6127.4|27
1633503040000|2021-10-06 06:50:40|6138.6|6132.6|6138.4|6132.4|6139.1|6133.1|6137.9|6131.9|3
1633503050000|2021-10-06 06:50:50|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.4|6132.4|1
1633503070000|2021-10-06 06:51:10|||||||||1
1633503080000|2021-10-06 06:51:20|6138|6132|6138.9|6132.9|6138.9|6132.9|6137.4|6131.4|3
1633503090000|2021-10-06 06:51:30|||||||||1
1633503100000|2021-10-06 06:51:40|6139.9|6133.9|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|1
1633503110000|2021-10-06 06:51:50|6140.1|6134.1|6140.9|6134.9|6140.9|6134.9|6140.1|6134.1|6
1633503120000|2021-10-06 06:52:00|6140.6|6134.6|6140.9|6134.9|6140.9|6134.9|6140.1|6134.1|4
1633503130000|2021-10-06 06:52:10|6141.1|6135.1|6142.4|6136.4|6142.4|6136.4|6141.1|6135.1|6
1633503140000|2021-10-06 06:52:20|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|44
1633503150000|2021-10-06 06:52:30|6142.4|6136.4|6142.6|6136.6|6142.6|6136.6|6142.4|6136.4|0
1633503160000|2021-10-06 06:52:40|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|4
1633503170000|2021-10-06 06:52:50|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|1
1633503180000|2021-10-06 06:53:00|||||||||1
1633503200000|2021-10-06 06:53:20|6141.9|6135.9|6141.6|6135.6|6141.9|6135.9|6141.6|6135.6|0
1633503220000|2021-10-06 06:53:40|6140.9|6134.9|6141.1|6135.1|6141.4|6135.4|6140.9|6134.9|0
1633503230000|2021-10-06 06:53:50|6140.8|6134.8|6140.9|6134.9|6141.1|6135.1|6139.8|6133.8|2
1633503240000|2021-10-06 06:54:00|6141.1|6135.1|6139.6|6133.6|6141.1|6135.1|6139.1|6133.1|3
1633503260000|2021-10-06 06:54:20|6139.1|6133.1|6139.3|6133.3|6139.3|6133.3|6139.1|6133.1|0
1633503270000|2021-10-06 06:54:30|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.3|6133.3|0
1633503290000|2021-10-06 06:54:50|6146.6|6140.6|6145.9|6139.9|6146.6|6140.6|6145.4|6139.4|7
1633503300000|2021-10-06 06:55:00|6144.6|6138.6|6144.9|6138.9|6144.9|6138.9|6144.6|6138.6|2
1633503310000|2021-10-06 06:55:10|6144.6|6138.6|6144.9|6138.9|6144.9|6138.9|6144.6|6138.6|0
1633503320000|2021-10-06 06:55:20|6144.6|6138.6|6144.1|6138.1|6144.9|6138.9|6143.8|6137.8|1
1633503330000|2021-10-06 06:55:30|6147.8|6141.8|6147.9|6141.9|6148.4|6142.4|6147.6|6141.6|9
1633503350000|2021-10-06 06:55:50|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|1
1633503370000|2021-10-06 06:56:10|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|3
1633503380000|2021-10-06 06:56:20|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|0
1633503390000|2021-10-06 06:56:30|6144.1|6138.1|6143.9|6137.9|6144.1|6138.1|6143.9|6137.9|2
1633503400000|2021-10-06 06:56:40|6144.1|6138.1|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|0
1633503410000|2021-10-06 06:56:50|6144.4|6138.4|6144.9|6138.9|6144.9|6138.9|6144.4|6138.4|1
1633503420000|2021-10-06 06:57:00|6144.4|6138.4|6142.4|6136.4|6144.4|6138.4|6142.4|6136.4|1
1633503430000|2021-10-06 06:57:10|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6140.9|6134.9|1
1633503440000|2021-10-06 06:57:20|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|2
1633503450000|2021-10-06 06:57:30|6142.1|6136.1|6141.9|6135.9|6142.1|6136.1|6141.9|6135.9|0
1633503470000|2021-10-06 06:57:50|6141.6|6135.6|6141.4|6135.4|6141.6|6135.6|6141.4|6135.4|0
1633503480000|2021-10-06 06:58:00|6141.9|6135.9|6141.1|6135.1|6141.9|6135.9|6141.1|6135.1|7
1633503510000|2021-10-06 06:58:30|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|0
1633503520000|2021-10-06 06:58:40|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|1
1633503530000|2021-10-06 06:58:50|6139.6|6133.6|6140.4|6134.4|6140.4|6134.4|6139.4|6133.4|3
1633503540000|2021-10-06 06:59:00|6140.9|6134.9|6140.6|6134.6|6141.1|6135.1|6139.9|6133.9|55
1633503570000|2021-10-06 06:59:30|6140.8|6134.8|6139.8|6133.8|6140.8|6134.8|6139.8|6133.8|1
1633503590000|2021-10-06 06:59:50|6140.8|6134.8|6142.1|6136.1|6142.1|6136.1|6140.6|6134.6|13
1633503600000|2021-10-06 07:00:00|6141.6|6135.6|6140.8|6134.8|6141.6|6135.6|6140.8|6134.8|1
1633503610000|2021-10-06 07:00:10|6139.8|6133.8|6140.3|6134.3|6140.3|6134.3|6139.8|6133.8|2
1633503620000|2021-10-06 07:00:20|6139.8|6133.8|6139.8|6133.8|6140.1|6134.1|6139.8|6133.8|6
1633503630000|2021-10-06 07:00:30|||||||||10
1633503640000|2021-10-06 07:00:40|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|8
1633503650000|2021-10-06 07:00:50|||||||||2
1633503660000|2021-10-06 07:01:00|||||||||4
1633503670000|2021-10-06 07:01:10|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|19
1633503690000|2021-10-06 07:01:30|6139.2|6133.2|6138.8|6132.8|6139.2|6133.2|6138.8|6132.8|2
1633503700000|2021-10-06 07:01:40|||||||||11
1633503710000|2021-10-06 07:01:50|6138.6|6132.6|6138.8|6132.8|6138.8|6132.8|6138.6|6132.6|20
1633503720000|2021-10-06 07:02:00|6138.6|6132.6|6134.8|6128.8|6138.8|6132.8|6134.3|6128.3|60
1633503730000|2021-10-06 07:02:10|6134.3|6128.3|6133.8|6127.8|6134.3|6128.3|6133.8|6127.8|0
1633503740000|2021-10-06 07:02:20|6134.2|6128.2|6134.3|6128.3|6134.8|6128.8|6134.2|6128.2|7
1633503750000|2021-10-06 07:02:30|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|5
1633503760000|2021-10-06 07:02:40|6133.8|6127.8|6134.1|6128.1|6134.1|6128.1|6133.8|6127.8|1
1633503770000|2021-10-06 07:02:50|6135.3|6129.3|6134.6|6128.6|6135.3|6129.3|6134.6|6128.6|18
1633503780000|2021-10-06 07:03:00|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|0
1633503790000|2021-10-06 07:03:10|6134.9|6128.9|6138.6|6132.6|6138.8|6132.8|6134.9|6128.9|4
1633503800000|2021-10-06 07:03:20|6138.1|6132.1|6136.1|6130.1|6138.3|6132.3|6136.1|6130.1|0
1633503810000|2021-10-06 07:03:30|6135.8|6129.8|6134.3|6128.3|6135.8|6129.8|6134.1|6128.1|1
1633503820000|2021-10-06 07:03:40|6134.6|6128.6|6135.1|6129.1|6135.1|6129.1|6134.6|6128.6|1
1633503830000|2021-10-06 07:03:50|6135.8|6129.8|6136.1|6130.1|6136.4|6130.4|6135.1|6129.1|0
1633503840000|2021-10-06 07:04:00|6136.4|6130.4|6133.8|6127.8|6136.4|6130.4|6133.8|6127.8|2
1633503850000|2021-10-06 07:04:10|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|0
1633503860000|2021-10-06 07:04:20|6134.9|6128.9|6136.6|6130.6|6136.6|6130.6|6134.9|6128.9|21
1633503870000|2021-10-06 07:04:30|6136.4|6130.4|6135.1|6129.1|6136.4|6130.4|6135.1|6129.1|0
1633503880000|2021-10-06 07:04:40|6134.9|6128.9|6129.4|6123.4|6134.9|6128.9|6129.4|6123.4|7
1633503890000|2021-10-06 07:04:50|6128.8|6122.8|6124.6|6118.6|6128.8|6122.8|6124.6|6118.6|6
1633503900000|2021-10-06 07:05:00|6124.4|6118.4|6124.4|6118.4|6124.9|6118.9|6123.6|6117.6|6
1633503910000|2021-10-06 07:05:10|6124.1|6118.1|6122.1|6116.1|6124.1|6118.1|6122.1|6116.1|1
1633503920000|2021-10-06 07:05:20|6122.4|6116.4|6123.4|6117.4|6124.6|6118.6|6122.4|6116.4|4
1633503930000|2021-10-06 07:05:30|6122.9|6116.9|6123.9|6117.9|6123.9|6117.9|6121.6|6115.6|6
1633503940000|2021-10-06 07:05:40|6123.6|6117.6|6123.1|6117.1|6123.9|6117.9|6123.1|6117.1|0
1633503950000|2021-10-06 07:05:50|6123.4|6117.4|6127.9|6121.9|6127.9|6121.9|6123.4|6117.4|0
1633503960000|2021-10-06 07:06:00|6128.1|6122.1|6122.4|6116.4|6128.9|6122.9|6122.4|6116.4|26
1633503970000|2021-10-06 07:06:10|6122.1|6116.1|6124.4|6118.4|6124.4|6118.4|6121.6|6115.6|6
1633503980000|2021-10-06 07:06:20|6125.4|6119.4|6127.4|6121.4|6127.9|6121.9|6125.4|6119.4|2
1633503990000|2021-10-06 07:06:30|6127.1|6121.1|6126.9|6120.9|6127.1|6121.1|6126.9|6120.9|0
1633504010000|2021-10-06 07:06:50|6126.4|6120.4|6127.9|6121.9|6127.9|6121.9|6126.4|6120.4|1
1633504020000|2021-10-06 07:07:00|6129.4|6123.4|6127.4|6121.4|6129.4|6123.4|6126.4|6120.4|6
1633504030000|2021-10-06 07:07:10|6127.6|6121.6|6129.9|6123.9|6129.9|6123.9|6127.6|6121.6|3
1633504040000|2021-10-06 07:07:20|6130.9|6124.9|6130.9|6124.9|6130.9|6124.9|6129.4|6123.4|1
1633504050000|2021-10-06 07:07:30|6131.1|6125.1|6131.4|6125.4|6131.4|6125.4|6131.1|6125.1|0
1633504060000|2021-10-06 07:07:40|6131.1|6125.1|6132.4|6126.4|6132.4|6126.4|6130.9|6124.9|0
1633504070000|2021-10-06 07:07:50|6131.9|6125.9|6131.6|6125.6|6131.9|6125.9|6130.4|6124.4|1
1633504080000|2021-10-06 07:08:00|6131.4|6125.4|6127.9|6121.9|6131.4|6125.4|6127.9|6121.9|2
1633504090000|2021-10-06 07:08:10|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1633504100000|2021-10-06 07:08:20|6128.9|6122.9|6129.9|6123.9|6132.9|6126.9|6128.9|6122.9|5
1633504110000|2021-10-06 07:08:30|6129.3|6123.3|6129.9|6123.9|6130.6|6124.6|6129.3|6123.3|2
1633504120000|2021-10-06 07:08:40|6130.1|6124.1|6130.6|6124.6|6130.6|6124.6|6130.1|6124.1|0
1633504130000|2021-10-06 07:08:50|6129.9|6123.9|6129.9|6123.9|6129.9|6123.9|6129.9|6123.9|0
1633504140000|2021-10-06 07:09:00|6128.9|6122.9|6128.6|6122.6|6128.9|6122.9|6128.6|6122.6|0
1633504150000|2021-10-06 07:09:10|6128.4|6122.4|6128.6|6122.6|6128.6|6122.6|6127.6|6121.6|4
1633504160000|2021-10-06 07:09:20|6128.9|6122.9|6128.9|6122.9|6129.4|6123.4|6128.9|6122.9|0
1633504170000|2021-10-06 07:09:30|6127.9|6121.9|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|13
1633504180000|2021-10-06 07:09:40|6128.6|6122.6|6128.3|6122.3|6128.6|6122.6|6128.3|6122.3|0
1633504190000|2021-10-06 07:09:50|6127.3|6121.3|6128.3|6122.3|6128.3|6122.3|6127.3|6121.3|1
1633504200000|2021-10-06 07:10:00|6128.1|6122.1|6127.8|6121.8|6128.3|6122.3|6127.6|6121.6|2
1633504220000|2021-10-06 07:10:20|6127.5|6121.5|6127.3|6121.3|6127.5|6121.5|6127.3|6121.3|0
1633504250000|2021-10-06 07:10:50|6127|6121|6125.1|6119.1|6127|6121|6125.1|6119.1|5
1633504260000|2021-10-06 07:11:00|6123.6|6117.6|6122.8|6116.8|6125.3|6119.3|6122.8|6116.8|16
1633504270000|2021-10-06 07:11:10|6123.8|6117.8|6121.8|6115.8|6123.8|6117.8|6121.8|6115.8|0
1633504280000|2021-10-06 07:11:20|6122.3|6116.3|6121.3|6115.3|6122.3|6116.3|6121.3|6115.3|0
1633504300000|2021-10-06 07:11:40|6121|6115|6122.3|6116.3|6122.3|6116.3|6121|6115|2
1633504310000|2021-10-06 07:11:50|6122|6116|6122.5|6116.5|6122.8|6116.8|6122|6116|0
1633504320000|2021-10-06 07:12:00|6122|6116|6120.3|6114.3|6122|6116|6119.8|6113.8|6
1633504330000|2021-10-06 07:12:10|6120.1|6114.1|6122.6|6116.6|6122.6|6116.6|6120.1|6114.1|11
1633504340000|2021-10-06 07:12:20|6122.3|6116.3|6122.3|6116.3|6122.5|6116.5|6122.3|6116.3|0
1633504350000|2021-10-06 07:12:30|6122.8|6116.8|6123.6|6117.6|6123.6|6117.6|6122.8|6116.8|1
1633504360000|2021-10-06 07:12:40|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|0
1633504380000|2021-10-06 07:13:00|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633504410000|2021-10-06 07:13:30|6121.5|6115.5|6121.8|6115.8|6121.8|6115.8|6121.5|6115.5|11
1633504420000|2021-10-06 07:13:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|0
1633504430000|2021-10-06 07:13:50|6121|6115|6120.5|6114.5|6121|6115|6120.5|6114.5|2
1633504440000|2021-10-06 07:14:00|6120.3|6114.3|6119.6|6113.6|6120.3|6114.3|6119.3|6113.3|3
1633504450000|2021-10-06 07:14:10|6119.5|6113.5|6120.8|6114.8|6120.8|6114.8|6119.5|6113.5|2
1633504460000|2021-10-06 07:14:20|6122.8|6116.8|6123.3|6117.3|6123.3|6117.3|6122.8|6116.8|2
1633504470000|2021-10-06 07:14:30|6123|6117|6122.8|6116.8|6123|6117|6122.8|6116.8|0
1633504490000|2021-10-06 07:14:50|6122.3|6116.3|6124.3|6118.3|6124.3|6118.3|6121.4|6115.4|2
1633504510000|2021-10-06 07:15:10|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|19
1633504520000|2021-10-06 07:15:20|6122.6|6116.6|6122.8|6116.8|6122.8|6116.8|6122.3|6116.3|0
1633504530000|2021-10-06 07:15:30|6123.1|6117.1|6123.3|6117.3|6123.3|6117.3|6123.1|6117.1|0
1633504540000|2021-10-06 07:15:40|6124.1|6118.1|6123.3|6117.3|6125.3|6119.3|6122.8|6116.8|5
1633504550000|2021-10-06 07:15:50|6123.5|6117.5|6122.8|6116.8|6123.5|6117.5|6122.8|6116.8|1
1633504560000|2021-10-06 07:16:00|6122.3|6116.3|6122.8|6116.8|6122.8|6116.8|6121.8|6115.8|2
1633504570000|2021-10-06 07:16:10|6123.1|6117.1|6122.8|6116.8|6123.1|6117.1|6122.8|6116.8|0
1633504580000|2021-10-06 07:16:20|6127.8|6121.8|6127.8|6121.8|6129.1|6123.1|6127.8|6121.8|8
1633504590000|2021-10-06 07:16:30|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|0
1633504620000|2021-10-06 07:17:00|6128.8|6122.8|6125.3|6119.3|6128.8|6122.8|6125.3|6119.3|6
1633504630000|2021-10-06 07:17:10|6126.7|6120.7|6128.3|6122.3|6128.3|6122.3|6126.7|6120.7|1
1633504640000|2021-10-06 07:17:20|6130|6124|6130|6124|6130|6124|6130|6124|1
1633504650000|2021-10-06 07:17:30|6129.8|6123.8|6131.3|6125.3|6131.8|6125.8|6129.8|6123.8|2
1633504660000|2021-10-06 07:17:40|6132.6|6126.6|6129.8|6123.8|6132.6|6126.6|6129.8|6123.8|2
1633504680000|2021-10-06 07:18:00|6129.5|6123.5|6128.3|6122.3|6129.5|6123.5|6128.3|6122.3|0
1633504710000|2021-10-06 07:18:30|6128|6122|6130.6|6124.6|6130.6|6124.6|6127.3|6121.3|6
1633504730000|2021-10-06 07:18:50|6131.6|6125.6|6132.8|6126.8|6132.8|6126.8|6131.6|6125.6|1
1633504740000|2021-10-06 07:19:00|6129.8|6123.8|6128.5|6122.5|6129.8|6123.8|6128.5|6122.5|10
1633504750000|2021-10-06 07:19:10|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633504760000|2021-10-06 07:19:20|6131.8|6125.8|6132.8|6126.8|6132.8|6126.8|6131.8|6125.8|7
1633504770000|2021-10-06 07:19:30|6135.1|6129.1|6136.6|6130.6|6138.3|6132.3|6135.1|6129.1|13
1633504780000|2021-10-06 07:19:40|6136.3|6130.3|6135.3|6129.3|6137.8|6131.8|6135.3|6129.3|1
1633504790000|2021-10-06 07:19:50|6135.8|6129.8|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|0
1633504830000|2021-10-06 07:20:30|6134.8|6128.8|6133.8|6127.8|6134.8|6128.8|6133.8|6127.8|0
1633504840000|2021-10-06 07:20:40|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|10
1633504850000|2021-10-06 07:20:50|6134.3|6128.3|6133.8|6127.8|6134.3|6128.3|6133.8|6127.8|0
1633504860000|2021-10-06 07:21:00|6133.2|6127.2|6130.1|6124.1|6133.2|6127.2|6129.8|6123.8|17
1633504870000|2021-10-06 07:21:10|6129.6|6123.6|6131.3|6125.3|6131.3|6125.3|6129.1|6123.1|3
1633504880000|2021-10-06 07:21:20|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.3|6124.3|0
1633504890000|2021-10-06 07:21:30|6130.3|6124.3|6129.3|6123.3|6130.6|6124.6|6129.3|6123.3|0
1633504900000|2021-10-06 07:21:40|6129.6|6123.6|6128.5|6122.5|6129.6|6123.6|6128.5|6122.5|1
1633504910000|2021-10-06 07:21:50|6128|6122|6127.8|6121.8|6128|6122|6127.8|6121.8|0
1633504920000|2021-10-06 07:22:00|6128.3|6122.3|6131.8|6125.8|6131.8|6125.8|6128.3|6122.3|12
1633504930000|2021-10-06 07:22:10|6132.1|6126.1|6130.8|6124.8|6132.3|6126.3|6130.8|6124.8|3
1633504940000|2021-10-06 07:22:20|6131.4|6125.4|6129.8|6123.8|6131.4|6125.4|6129.8|6123.8|0
1633504950000|2021-10-06 07:22:30|6129.6|6123.6|6129.8|6123.8|6129.8|6123.8|6128.3|6122.3|1
1633504960000|2021-10-06 07:22:40|6129.6|6123.6|6132.3|6126.3|6132.3|6126.3|6128.3|6122.3|13
1633504970000|2021-10-06 07:22:50|6132.6|6126.6|6132.8|6126.8|6132.8|6126.8|6132.3|6126.3|1
1633505000000|2021-10-06 07:23:20|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|3
1633505030000|2021-10-06 07:23:50|6133.3|6127.3|6135.1|6129.1|6135.1|6129.1|6133.3|6127.3|5
1633505040000|2021-10-06 07:24:00|6135.3|6129.3|6133.6|6127.6|6136.8|6130.8|6133.6|6127.6|3
1633505050000|2021-10-06 07:24:10|6133.8|6127.8|6133.6|6127.6|6133.8|6127.8|6133.6|6127.6|0
1633505060000|2021-10-06 07:24:20|6132.8|6126.8|6133.3|6127.3|6133.3|6127.3|6132.6|6126.6|1
1633505070000|2021-10-06 07:24:30|6133.1|6127.1|6132.6|6126.6|6133.1|6127.1|6132.6|6126.6|0
1633505080000|2021-10-06 07:24:40|6132.3|6126.3|6133.1|6127.1|6133.1|6127.1|6131.3|6125.3|1
1633505090000|2021-10-06 07:24:50|6134.2|6128.2|6134.1|6128.1|6134.2|6128.2|6133.8|6127.8|3
1633505100000|2021-10-06 07:25:00|6134.3|6128.3|6132.8|6126.8|6134.3|6128.3|6132.8|6126.8|0
1633505110000|2021-10-06 07:25:10|6132.6|6126.6|6130.3|6124.3|6132.6|6126.6|6130.3|6124.3|1
1633505120000|2021-10-06 07:25:20|6130.1|6124.1|6129.1|6123.1|6130.1|6124.1|6129.1|6123.1|0
1633505130000|2021-10-06 07:25:30|6128.6|6122.6|6132.8|6126.8|6133.3|6127.3|6128.3|6122.3|3
1633505150000|2021-10-06 07:25:50|6133.1|6127.1|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|0
1633505160000|2021-10-06 07:26:00|6132.6|6126.6|6132.3|6126.3|6132.6|6126.6|6132.3|6126.3|0
1633505180000|2021-10-06 07:26:20|6132.1|6126.1|6132.3|6126.3|6132.6|6126.6|6130.3|6124.3|4
1633505190000|2021-10-06 07:26:30|6132.6|6126.6|6131.8|6125.8|6132.8|6126.8|6131.3|6125.3|1
1633505200000|2021-10-06 07:26:40|6131.6|6125.6|6131.3|6125.3|6131.6|6125.6|6130.3|6124.3|0
1633505210000|2021-10-06 07:26:50|6131.1|6125.1|6130.8|6124.8|6131.1|6125.1|6130.3|6124.3|0
1633505220000|2021-10-06 07:27:00|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1633505230000|2021-10-06 07:27:10|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|1
1633505240000|2021-10-06 07:27:20|6129.3|6123.3|6128.3|6122.3|6129.3|6123.3|6128.3|6122.3|0
1633505250000|2021-10-06 07:27:30|6127.8|6121.8|6128.8|6122.8|6128.8|6122.8|6127.8|6121.8|1
1633505270000|2021-10-06 07:27:50|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|0
1633505280000|2021-10-06 07:28:00|6132.8|6126.8|6133.6|6127.6|6134.3|6128.3|6132.8|6126.8|2
1633505290000|2021-10-06 07:28:10|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1633505300000|2021-10-06 07:28:20|6134.1|6128.1|6134.3|6128.3|6134.3|6128.3|6134.1|6128.1|0
1633505310000|2021-10-06 07:28:30|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|0
1633505330000|2021-10-06 07:28:50|6134.1|6128.1|6134.1|6128.1|6134.3|6128.3|6134.1|6128.1|0
1633505340000|2021-10-06 07:29:00|6133.3|6127.3|6135.3|6129.3|6135.3|6129.3|6131.8|6125.8|7
1633505350000|2021-10-06 07:29:10|6134.8|6128.8|6133.6|6127.6|6134.8|6128.8|6133.3|6127.3|6
1633505360000|2021-10-06 07:29:20|6133.8|6127.8|6134.3|6128.3|6134.3|6128.3|6133.8|6127.8|0
1633505370000|2021-10-06 07:29:30|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1633505380000|2021-10-06 07:29:40|||||||||1
1633505390000|2021-10-06 07:29:50|6134.3|6128.3|6136.8|6130.8|6137.3|6131.3|6134.3|6128.3|4
1633505410000|2021-10-06 07:30:10|||||||||3
1633505420000|2021-10-06 07:30:20|6136.3|6130.3|6136.3|6130.3|6136.6|6130.6|6136.3|6130.3|1
1633505430000|2021-10-06 07:30:30|6136.8|6130.8|6136.3|6130.3|6136.8|6130.8|6136.3|6130.3|0
1633505440000|2021-10-06 07:30:40|6135.8|6129.8|6134.8|6128.8|6135.8|6129.8|6134.8|6128.8|1
1633505450000|2021-10-06 07:30:50|6133.3|6127.3|6133.8|6127.8|6133.8|6127.8|6133.3|6127.3|1
1633505460000|2021-10-06 07:31:00|6134.1|6128.1|6133.1|6127.1|6134.1|6128.1|6133.1|6127.1|0
1633505470000|2021-10-06 07:31:10|6132.6|6126.6|6132.3|6126.3|6132.6|6126.6|6132.3|6126.3|0
1633505500000|2021-10-06 07:31:40|6131.8|6125.8|6133.8|6127.8|6133.8|6127.8|6131.8|6125.8|4
1633505510000|2021-10-06 07:31:50|6133.6|6127.6|6132.8|6126.8|6133.6|6127.6|6132.3|6126.3|0
1633505520000|2021-10-06 07:32:00|6132.3|6126.3|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|0
1633505530000|2021-10-06 07:32:10|6131.3|6125.3|6130.3|6124.3|6131.3|6125.3|6130.3|6124.3|0
1633505540000|2021-10-06 07:32:20|6130.6|6124.6|6130.3|6124.3|6130.6|6124.6|6130.3|6124.3|0
1633505550000|2021-10-06 07:32:30|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|2
1633505560000|2021-10-06 07:32:40|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|1
1633505570000|2021-10-06 07:32:50|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6133.8|6127.8|2
1633505580000|2021-10-06 07:33:00|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|1
1633505600000|2021-10-06 07:33:20|6133.6|6127.6|6132.3|6126.3|6133.6|6127.6|6132.3|6126.3|0
1633505610000|2021-10-06 07:33:30|6131.8|6125.8|6131.1|6125.1|6131.8|6125.8|6131.1|6125.1|0
1633505620000|2021-10-06 07:33:40|6130.8|6124.8|6130.6|6124.6|6130.8|6124.8|6130.6|6124.6|0
1633505630000|2021-10-06 07:33:50|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1633505640000|2021-10-06 07:34:00|6130.6|6124.6|6129.3|6123.3|6130.8|6124.8|6129.3|6123.3|1
1633505650000|2021-10-06 07:34:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1633505690000|2021-10-06 07:34:50|6129.1|6123.1|6129.3|6123.3|6129.3|6123.3|6129.1|6123.1|2
1633505700000|2021-10-06 07:35:00|6128.8|6122.8|6125.8|6119.8|6128.8|6122.8|6125.8|6119.8|13
1633505710000|2021-10-06 07:35:10|6125.6|6119.6|6124.8|6118.8|6125.6|6119.6|6124.8|6118.8|0
1633505720000|2021-10-06 07:35:20|6124.3|6118.3|6122.8|6116.8|6124.3|6118.3|6122.8|6116.8|0
1633505740000|2021-10-06 07:35:40|6122.6|6116.6|6121.8|6115.8|6122.6|6116.6|6121.8|6115.8|0
1633505750000|2021-10-06 07:35:50|6121.6|6115.6|6125.8|6119.8|6125.8|6119.8|6121.6|6115.6|5
1633505760000|2021-10-06 07:36:00|6125.3|6119.3|6124.3|6118.3|6125.3|6119.3|6124.3|6118.3|0
1633505770000|2021-10-06 07:36:10|6124.1|6118.1|6123.8|6117.8|6124.1|6118.1|6123.8|6117.8|0
1633505790000|2021-10-06 07:36:30|6124.3|6118.3|6124.3|6118.3|6125.3|6119.3|6124.3|6118.3|3
1633505800000|2021-10-06 07:36:40|6123.1|6117.1|6123.1|6117.1|6123.6|6117.6|6122.8|6116.8|2
1633505810000|2021-10-06 07:36:50|6123.3|6117.3|6122.1|6116.1|6123.3|6117.3|6122.1|6116.1|0
1633505840000|2021-10-06 07:37:20|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1633505860000|2021-10-06 07:37:40|6121.6|6115.6|6121.8|6115.8|6121.8|6115.8|6121.6|6115.6|0
1633505870000|2021-10-06 07:37:50|6122.3|6116.3|6122.8|6116.8|6122.8|6116.8|6122.1|6116.1|3
1633505880000|2021-10-06 07:38:00|6122.6|6116.6|6121.8|6115.8|6122.6|6116.6|6121.8|6115.8|0
1633505900000|2021-10-06 07:38:20|6121.6|6115.6|6121.3|6115.3|6121.8|6115.8|6121.3|6115.3|0
1633505910000|2021-10-06 07:38:30|6121.1|6115.1|6119.1|6113.1|6121.1|6115.1|6118.8|6112.8|2
1633505930000|2021-10-06 07:38:50|6119.3|6113.3|6123.3|6117.3|6123.3|6117.3|6119.3|6113.3|3
1633505940000|2021-10-06 07:39:00|6123.6|6117.6|6121.1|6115.1|6123.8|6117.8|6121.1|6115.1|2
1633505950000|2021-10-06 07:39:10|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|2
1633505960000|2021-10-06 07:39:20|6121.8|6115.8|6123.3|6117.3|6123.3|6117.3|6121.8|6115.8|0
1633505980000|2021-10-06 07:39:40|6123.1|6117.1|6122.3|6116.3|6123.1|6117.1|6122.3|6116.3|0
1633505990000|2021-10-06 07:39:50|6122.6|6116.6|6122.8|6116.8|6123.3|6117.3|6121.3|6115.3|1
1633506000000|2021-10-06 07:40:00|6122.3|6116.3|6121.3|6115.3|6122.3|6116.3|6120.8|6114.8|0
1633506020000|2021-10-06 07:40:20|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6120.3|6114.3|0
1633506030000|2021-10-06 07:40:30|6119.6|6113.6|6120.8|6114.8|6121.3|6115.3|6119.6|6113.6|4
1633506040000|2021-10-06 07:40:40|6121.1|6115.1|6121.1|6115.1|6121.3|6115.3|6120.8|6114.8|0
1633506050000|2021-10-06 07:40:50|6121.3|6115.3|6122.6|6116.6|6122.6|6116.6|6121.3|6115.3|0
1633506060000|2021-10-06 07:41:00|6122.3|6116.3|6120.3|6114.3|6122.3|6116.3|6120.3|6114.3|0
1633506090000|2021-10-06 07:41:30|6120.1|6114.1|6124.3|6118.3|6124.3|6118.3|6119.8|6113.8|5
1633506110000|2021-10-06 07:41:50|6124.6|6118.6|6124.3|6118.3|6124.6|6118.6|6124.3|6118.3|0
1633506120000|2021-10-06 07:42:00|6124.1|6118.1|6123.8|6117.8|6124.1|6118.1|6123.8|6117.8|0
1633506130000|2021-10-06 07:42:10|6124.1|6118.1|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|3
1633506140000|2021-10-06 07:42:20|6122.8|6116.8|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|0
1633506170000|2021-10-06 07:42:50|6123.6|6117.6|6130.8|6124.8|6130.8|6124.8|6123.3|6117.3|12
1633506180000|2021-10-06 07:43:00|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|2
1633506220000|2021-10-06 07:43:40|6133.3|6127.3|6136.6|6130.6|6137.1|6131.1|6133.3|6127.3|8
1633506230000|2021-10-06 07:43:50|6136.8|6130.8|6137.1|6131.1|6137.1|6131.1|6136.8|6130.8|0
1633506240000|2021-10-06 07:44:00|6136.8|6130.8|6136.6|6130.6|6136.8|6130.8|6136.6|6130.6|0
1633506250000|2021-10-06 07:44:10|6137.1|6131.1|6137.6|6131.6|6137.6|6131.6|6137.1|6131.1|0
1633506270000|2021-10-06 07:44:30|||||||||74
1633506280000|2021-10-06 07:44:40|6141.1|6135.1|6143.3|6137.3|6144.1|6138.1|6141.1|6135.1|11
1633506290000|2021-10-06 07:44:50|6143.6|6137.6|6146.8|6140.8|6147.3|6141.3|6143.6|6137.6|11
1633506300000|2021-10-06 07:45:00|6145.1|6139.1|6142.3|6136.3|6145.1|6139.1|6142.3|6136.3|0
1633506310000|2021-10-06 07:45:10|6142.6|6136.6|6144.3|6138.3|6144.3|6138.3|6142.6|6136.6|4
1633506320000|2021-10-06 07:45:20|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.3|6137.3|2
1633506330000|2021-10-06 07:45:30|6144.1|6138.1|6143.8|6137.8|6144.1|6138.1|6143.8|6137.8|0
1633506340000|2021-10-06 07:45:40|6142.3|6136.3|6142.8|6136.8|6142.8|6136.8|6142.3|6136.3|0
1633506360000|2021-10-06 07:46:00|6142.6|6136.6|6143.1|6137.1|6143.1|6137.1|6141.6|6135.6|1
1633506370000|2021-10-06 07:46:10|6140.9|6134.9|6138.3|6132.3|6140.9|6134.9|6138.3|6132.3|8
1633506380000|2021-10-06 07:46:20|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1633506390000|2021-10-06 07:46:30|6138.3|6132.3|6138.8|6132.8|6138.8|6132.8|6138.3|6132.3|1
1633506400000|2021-10-06 07:46:40|6138.6|6132.6|6139.3|6133.3|6139.3|6133.3|6138.6|6132.6|0
1633506410000|2021-10-06 07:46:50|6138.7|6132.7|6137.8|6131.8|6138.7|6132.7|6137.8|6131.8|2
1633506420000|2021-10-06 07:47:00|6137.6|6131.6|6145.2|6139.2|6145.2|6139.2|6137.6|6131.6|10
1633506440000|2021-10-06 07:47:20|||||||||1
1633506450000|2021-10-06 07:47:30|6144.4|6138.4|6144.7|6138.7|6144.7|6138.7|6144.4|6138.4|0
1633506460000|2021-10-06 07:47:40|6149.6|6143.6|6150.1|6144.1|6150.6|6144.6|6149.6|6143.6|6
1633506470000|2021-10-06 07:47:50|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|1
1633506480000|2021-10-06 07:48:00|6148.7|6142.7|6146.3|6140.3|6148.7|6142.7|6146.3|6140.3|2
1633506490000|2021-10-06 07:48:10|||||||||1
1633506500000|2021-10-06 07:48:20|6145.1|6139.1|6144.6|6138.6|6145.3|6139.3|6144.6|6138.6|75
1633506510000|2021-10-06 07:48:30|6145.1|6139.1|6144.6|6138.6|6145.1|6139.1|6144.6|6138.6|0
1633506540000|2021-10-06 07:49:00|6144.3|6138.3|6143.8|6137.8|6144.6|6138.6|6143.8|6137.8|1
1633506550000|2021-10-06 07:49:10|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|0
1633506560000|2021-10-06 07:49:20|6143.8|6137.8|6142.1|6136.1|6143.8|6137.8|6141.8|6135.8|1
1633506570000|2021-10-06 07:49:30|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.3|6135.3|0
1633506590000|2021-10-06 07:49:50|6141.3|6135.3|6139.8|6133.8|6141.3|6135.3|6139.8|6133.8|0
1633506600000|2021-10-06 07:50:00|6139.3|6133.3|6140.6|6134.6|6141.3|6135.3|6139.3|6133.3|4
1633506610000|2021-10-06 07:50:10|6140.9|6134.9|6140.6|6134.6|6140.9|6134.9|6140.6|6134.6|0
1633506630000|2021-10-06 07:50:30|6140.3|6134.3|6139.6|6133.6|6140.3|6134.3|6139.6|6133.6|0
1633506640000|2021-10-06 07:50:40|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|2
1633506650000|2021-10-06 07:50:50|6141.6|6135.6|6145.3|6139.3|6145.3|6139.3|6141.6|6135.6|3
1633506660000|2021-10-06 07:51:00|6145.1|6139.1|6143.8|6137.8|6145.3|6139.3|6143|6137|4
1633506690000|2021-10-06 07:51:30|6143.6|6137.6|6141.8|6135.8|6143.8|6137.8|6141.8|6135.8|0
1633506700000|2021-10-06 07:51:40|6141.6|6135.6|6143.1|6137.1|6143.1|6137.1|6141.6|6135.6|1
1633506710000|2021-10-06 07:51:50|6142.8|6136.8|6142.8|6136.8|6143.1|6137.1|6142.8|6136.8|0
1633506720000|2021-10-06 07:52:00|6142.6|6136.6|6140.1|6134.1|6142.6|6136.6|6139.8|6133.8|0
1633506730000|2021-10-06 07:52:10|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|3
1633506740000|2021-10-06 07:52:20|6140.3|6134.3|6139.6|6133.6|6140.3|6134.3|6139.6|6133.6|0
1633506750000|2021-10-06 07:52:30|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6138.8|6132.8|1
1633506770000|2021-10-06 07:52:50|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|0
1633506780000|2021-10-06 07:53:00|6138.3|6132.3|6137.6|6131.6|6138.3|6132.3|6137.6|6131.6|7
1633506790000|2021-10-06 07:53:10|6137.3|6131.3|6137.8|6131.8|6137.8|6131.8|6136.8|6130.8|1
1633506810000|2021-10-06 07:53:30|6137.6|6131.6|6137.3|6131.3|6137.6|6131.6|6137.3|6131.3|0
1633506820000|2021-10-06 07:53:40|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6137.1|6131.1|1
1633506840000|2021-10-06 07:54:00|6136.3|6130.3|6137.8|6131.8|6138.1|6132.1|6135.8|6129.8|7
1633506850000|2021-10-06 07:54:10|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|2
1633506860000|2021-10-06 07:54:20|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|1
1633506870000|2021-10-06 07:54:30|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1633506890000|2021-10-06 07:54:50|6135.6|6129.6|6136.3|6130.3|6136.3|6130.3|6135.6|6129.6|1
1633506900000|2021-10-06 07:55:00|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633506910000|2021-10-06 07:55:10|6135.6|6129.6|6135.8|6129.8|6135.8|6129.8|6135.6|6129.6|1
1633506920000|2021-10-06 07:55:20|6135.6|6129.6|6134.6|6128.6|6135.6|6129.6|6134.6|6128.6|0
1633506930000|2021-10-06 07:55:30|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|2
1633506940000|2021-10-06 07:55:40|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633506960000|2021-10-06 07:56:00|6134.6|6128.6|6129.3|6123.3|6134.6|6128.6|6129.3|6123.3|4
1633506970000|2021-10-06 07:56:10|6129.8|6123.8|6129.6|6123.6|6129.8|6123.8|6128.8|6122.8|4
1633506980000|2021-10-06 07:56:20|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1633506990000|2021-10-06 07:56:30|6129.3|6123.3|6128.6|6122.6|6129.6|6123.6|6128.6|6122.6|0
1633507000000|2021-10-06 07:56:40|6127.1|6121.1|6126.8|6120.8|6127.1|6121.1|6126.6|6120.6|1
1633507010000|2021-10-06 07:56:50|6127.1|6121.1|6126.8|6120.8|6127.1|6121.1|6126.8|6120.8|0
1633507020000|2021-10-06 07:57:00|6126.3|6120.3|6128.6|6122.6|6128.6|6122.6|6126.3|6120.3|2
1633507030000|2021-10-06 07:57:10|6128.8|6122.8|6128.6|6122.6|6128.8|6122.8|6128.6|6122.6|1
1633507040000|2021-10-06 07:57:20|6127.6|6121.6|6127.8|6121.8|6128.3|6122.3|6127.6|6121.6|1
1633507050000|2021-10-06 07:57:30|6127.3|6121.3|6127.1|6121.1|6127.3|6121.3|6127.1|6121.1|1
1633507060000|2021-10-06 07:57:40|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1633507070000|2021-10-06 07:57:50|6126.3|6120.3|6125.3|6119.3|6126.3|6120.3|6125.3|6119.3|0
1633507080000|2021-10-06 07:58:00|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|4
1633507090000|2021-10-06 07:58:10|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|1
1633507100000|2021-10-06 07:58:20|6126.6|6120.6|6126.8|6120.8|6126.8|6120.8|6126.6|6120.6|0
1633507110000|2021-10-06 07:58:30|6126.1|6120.1|6125.8|6119.8|6126.1|6120.1|6125.8|6119.8|0
1633507120000|2021-10-06 07:58:40|6125.6|6119.6|6125.3|6119.3|6125.6|6119.6|6125.3|6119.3|0
1633507140000|2021-10-06 07:59:00|6124.3|6118.3|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|4
1633507150000|2021-10-06 07:59:10|6123.6|6117.6|6124.8|6118.8|6124.8|6118.8|6123.6|6117.6|1
1633507190000|2021-10-06 07:59:50|6124.6|6118.6|6124.8|6118.8|6124.8|6118.8|6123.6|6117.6|1
1633507200000|2021-10-06 08:00:00|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633507220000|2021-10-06 08:00:20|6124.1|6118.1|6123.6|6117.6|6124.1|6118.1|6123.6|6117.6|8
1633507230000|2021-10-06 08:00:30|6123.3|6117.3|6123.8|6117.8|6123.8|6117.8|6123.3|6117.3|9
1633507240000|2021-10-06 08:00:40|6123.6|6117.6|6123.3|6117.3|6123.6|6117.6|6123.3|6117.3|0
1633507260000|2021-10-06 08:01:00|||||||||21
1633507270000|2021-10-06 08:01:10|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633507290000|2021-10-06 08:01:30|6124.6|6118.6|6124.8|6118.8|6124.8|6118.8|6124.1|6118.1|2
1633507300000|2021-10-06 08:01:40|6124.6|6118.6|6124.8|6118.8|6124.8|6118.8|6124.6|6118.6|0
1633507310000|2021-10-06 08:01:50|6124.6|6118.6|6124.8|6118.8|6124.8|6118.8|6124.3|6118.3|1
1633507320000|2021-10-06 08:02:00|6123.8|6117.8|6125.8|6119.8|6125.8|6119.8|6123.8|6117.8|6
1633507330000|2021-10-06 08:02:10|6125.6|6119.6|6123.6|6117.6|6125.6|6119.6|6123.6|6117.6|4
1633507340000|2021-10-06 08:02:20|6123.8|6117.8|6119.8|6113.8|6123.8|6117.8|6119.8|6113.8|5
1633507350000|2021-10-06 08:02:30|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6119.1|6113.1|5
1633507360000|2021-10-06 08:02:40|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|3
1633507370000|2021-10-06 08:02:50|6119.3|6113.3|6120.1|6114.1|6120.3|6114.3|6119.3|6113.3|5
1633507380000|2021-10-06 08:03:00|6120.3|6114.3|6119.6|6113.6|6120.3|6114.3|6119.6|6113.6|1
1633507390000|2021-10-06 08:03:10|6119.3|6113.3|6117.1|6111.1|6119.3|6113.3|6117.1|6111.1|1
1633507400000|2021-10-06 08:03:20|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|0
1633507410000|2021-10-06 08:03:30|6117.8|6111.8|6117.3|6111.3|6117.8|6111.8|6117.3|6111.3|0
1633507420000|2021-10-06 08:03:40|6117.1|6111.1|6117.6|6111.6|6117.6|6111.6|6117.1|6111.1|2
1633507430000|2021-10-06 08:03:50|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|0
1633507440000|2021-10-06 08:04:00|6116.6|6110.6|6127.8|6121.8|6127.8|6121.8|6116.6|6110.6|9
1633507450000|2021-10-06 08:04:10|6127.6|6121.6|6125.3|6119.3|6127.6|6121.6|6125.1|6119.1|0
1633507460000|2021-10-06 08:04:20|6124.8|6118.8|6123.8|6117.8|6124.8|6118.8|6123.8|6117.8|2
1633507470000|2021-10-06 08:04:30|6124.1|6118.1|6124.3|6118.3|6124.3|6118.3|6123.6|6117.6|3
1633507480000|2021-10-06 08:04:40|6123.8|6117.8|6130.1|6124.1|6131.6|6125.6|6123.8|6117.8|12
1633507510000|2021-10-06 08:05:10|||||||||74
1633507540000|2021-10-06 08:05:40|||||||||1
1633507550000|2021-10-06 08:05:50|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|1
1633507560000|2021-10-06 08:06:00|6129.6|6123.6|6129.8|6123.8|6130.1|6124.1|6129.6|6123.6|0
1633507570000|2021-10-06 08:06:10|6128.6|6122.6|6127.3|6121.3|6128.6|6122.6|6127.3|6121.3|5
1633507610000|2021-10-06 08:06:50|6127.1|6121.1|6126.8|6120.8|6127.1|6121.1|6126.8|6120.8|2
1633507620000|2021-10-06 08:07:00|6127.1|6121.1|6126.3|6120.3|6127.3|6121.3|6126.3|6120.3|0
1633507650000|2021-10-06 08:07:30|6126.1|6120.1|6120.8|6114.8|6126.3|6120.3|6120.8|6114.8|28
1633507660000|2021-10-06 08:07:40|6120.3|6114.3|6119.8|6113.8|6120.6|6114.6|6119.3|6113.3|8
1633507670000|2021-10-06 08:07:50|6119.3|6113.3|6120.3|6114.3|6120.3|6114.3|6119|6113|3
1633507680000|2021-10-06 08:08:00|6119.1|6113.1|6117.8|6111.8|6119.1|6113.1|6117.5|6111.5|23
1633507690000|2021-10-06 08:08:10|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|4
1633507700000|2021-10-06 08:08:20|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1633507710000|2021-10-06 08:08:30|6118.8|6112.8|6124.3|6118.3|6126.8|6120.8|6118.8|6112.8|4
1633507720000|2021-10-06 08:08:40|6124.8|6118.8|6126.3|6120.3|6126.3|6120.3|6124.8|6118.8|0
1633507750000|2021-10-06 08:09:10|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1633507770000|2021-10-06 08:09:30|6125.6|6119.6|6124.8|6118.8|6125.6|6119.6|6124.8|6118.8|1
1633507790000|2021-10-06 08:09:50|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|1
1633507800000|2021-10-06 08:10:00|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123|6117|2
1633507820000|2021-10-06 08:10:20|6123|6117|6123|6117|6123|6117|6123|6117|0
1633507830000|2021-10-06 08:10:30|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1633507840000|2021-10-06 08:10:40|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|0
1633507850000|2021-10-06 08:10:50|6125.1|6119.1|6123.2|6117.2|6125.3|6119.3|6123.2|6117.2|9
1633507860000|2021-10-06 08:11:00|6122.8|6116.8|6121.8|6115.8|6122.8|6116.8|6121.8|6115.8|0
1633507870000|2021-10-06 08:11:10|6121.5|6115.5|6122.3|6116.3|6122.8|6116.8|6120.8|6114.8|11
1633507880000|2021-10-06 08:11:20|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1633507890000|2021-10-06 08:11:30|6124.2|6118.2|6125.3|6119.3|6125.3|6119.3|6124|6118|2
1633507900000|2021-10-06 08:11:40|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1633507920000|2021-10-06 08:12:00|6124.3|6118.3|6124.5|6118.5|6124.5|6118.5|6123.4|6117.4|2
1633507930000|2021-10-06 08:12:10|6124.8|6118.8|6124.3|6118.3|6124.8|6118.8|6123.8|6117.8|2
1633507940000|2021-10-06 08:12:20|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1633507950000|2021-10-06 08:12:30|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633507960000|2021-10-06 08:12:40|6124.1|6118.1|6124.3|6118.3|6124.3|6118.3|6124.1|6118.1|0
1633507970000|2021-10-06 08:12:50|6124.5|6118.5|6126.3|6120.3|6126.5|6120.5|6124.5|6118.5|1
1633507980000|2021-10-06 08:13:00|6126.8|6120.8|6126.5|6120.5|6126.8|6120.8|6126.5|6120.5|1
1633507990000|2021-10-06 08:13:10|6126.3|6120.3|6126.8|6120.8|6126.8|6120.8|6126.3|6120.3|1
1633508020000|2021-10-06 08:13:40|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|1
1633508030000|2021-10-06 08:13:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1633508040000|2021-10-06 08:14:00|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1633508050000|2021-10-06 08:14:10|||||||||1
1633508070000|2021-10-06 08:14:30|6126|6120|6125.8|6119.8|6126.3|6120.3|6125.8|6119.8|0
1633508090000|2021-10-06 08:14:50|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|1
1633508100000|2021-10-06 08:15:00|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.5|6119.5|0
1633508110000|2021-10-06 08:15:10|6124.3|6118.3|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|0
1633508130000|2021-10-06 08:15:30|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1633508150000|2021-10-06 08:15:50|6123|6117|6123|6117|6123|6117|6123|6117|0
1633508160000|2021-10-06 08:16:00|6121.8|6115.8|6121.5|6115.5|6121.8|6115.8|6121.5|6115.5|0
1633508170000|2021-10-06 08:16:10|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|35
1633508180000|2021-10-06 08:16:20|||||||||1
1633508190000|2021-10-06 08:16:30|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|2
1633508200000|2021-10-06 08:16:40|6119.8|6113.8|6121.3|6115.3|6121.3|6115.3|6119.8|6113.8|1
1633508220000|2021-10-06 08:17:00|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|1
1633508250000|2021-10-06 08:17:30|6122|6116|6121.8|6115.8|6122|6116|6121.8|6115.8|0
1633508260000|2021-10-06 08:17:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|0
1633508290000|2021-10-06 08:18:10|6122.7|6116.7|6123.3|6117.3|6123.8|6117.8|6122.7|6116.7|4
1633508370000|2021-10-06 08:19:30|6122.5|6116.5|6122.8|6116.8|6122.8|6116.8|6122.5|6116.5|1
1633508380000|2021-10-06 08:19:40|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1633508390000|2021-10-06 08:19:50|6122|6116|6120.5|6114.5|6122|6116|6120.5|6114.5|1
1633508400000|2021-10-06 08:20:00|6120.8|6114.8|6120|6114|6120.8|6114.8|6120|6114|0
1633508420000|2021-10-06 08:20:20|6119|6113|6120|6114|6120|6114|6119|6113|2
1633508440000|2021-10-06 08:20:40|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|0
1633508450000|2021-10-06 08:20:50|6121.1|6115.1|6121.5|6115.5|6121.8|6115.8|6121.1|6115.1|2
1633508460000|2021-10-06 08:21:00|6121|6115|6121.5|6115.5|6121.5|6115.5|6121|6115|0
1633508470000|2021-10-06 08:21:10|6121|6115|6121|6115|6121|6115|6121|6115|0
1633508480000|2021-10-06 08:21:20|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|0
1633508510000|2021-10-06 08:21:50|6122.5|6116.5|6122.8|6116.8|6122.8|6116.8|6122.5|6116.5|1
1633508520000|2021-10-06 08:22:00|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6122.1|6116.1|0
1633508530000|2021-10-06 08:22:10|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1633508550000|2021-10-06 08:22:30|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|0
1633508560000|2021-10-06 08:22:40|6123.1|6117.1|6123.3|6117.3|6123.3|6117.3|6122.8|6116.8|0
1633508570000|2021-10-06 08:22:50|6123.5|6117.5|6124.3|6118.3|6124.3|6118.3|6123.5|6117.5|0
1633508580000|2021-10-06 08:23:00|6124.5|6118.5|6126|6120|6126|6120|6124.3|6118.3|0
1633508590000|2021-10-06 08:23:10|6125.6|6119.6|6125.8|6119.8|6125.8|6119.8|6125.3|6119.3|0
1633508600000|2021-10-06 08:23:20|6125.3|6119.3|6127.8|6121.8|6128.3|6122.3|6125.3|6119.3|1
1633508610000|2021-10-06 08:23:30|6133.5|6127.5|6132.8|6126.8|6133.8|6127.8|6132.8|6126.8|2
1633508620000|2021-10-06 08:23:40|6132.5|6126.5|6135.1|6129.1|6135.3|6129.3|6132.5|6126.5|5
1633508630000|2021-10-06 08:23:50|6135.3|6129.3|6136.6|6130.6|6136.6|6130.6|6135.3|6129.3|4
1633508640000|2021-10-06 08:24:00|6137.1|6131.1|6135.3|6129.3|6137.8|6131.8|6131.3|6125.3|7
1633508670000|2021-10-06 08:24:30|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633508680000|2021-10-06 08:24:40|6135.2|6129.2|6132.3|6126.3|6135.2|6129.2|6132.3|6126.3|1
1633508700000|2021-10-06 08:25:00|6131.8|6125.8|6128.8|6122.8|6131.8|6125.8|6128.3|6122.3|4
1633508710000|2021-10-06 08:25:10|6129.3|6123.3|6129|6123|6130.3|6124.3|6128.6|6122.6|6
1633508720000|2021-10-06 08:25:20|6128.8|6122.8|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|0
1633508730000|2021-10-06 08:25:30|6129.6|6123.6|6129.8|6123.8|6129.8|6123.8|6129.6|6123.6|0
1633508740000|2021-10-06 08:25:40|6129.5|6123.5|6128.3|6122.3|6129.5|6123.5|6128.3|6122.3|2
1633508750000|2021-10-06 08:25:50|6128.6|6122.6|6129.3|6123.3|6129.3|6123.3|6128.6|6122.6|1
1633508790000|2021-10-06 08:26:30|6129|6123|6128.5|6122.5|6129|6123|6128.5|6122.5|0
1633508800000|2021-10-06 08:26:40|6128.8|6122.8|6128.5|6122.5|6128.8|6122.8|6128.5|6122.5|0
1633508810000|2021-10-06 08:26:50|6128.3|6122.3|6127.3|6121.3|6128.3|6122.3|6127.3|6121.3|1
1633508820000|2021-10-06 08:27:00|6126.8|6120.8|6126.3|6120.3|6126.8|6120.8|6126.3|6120.3|3
1633508830000|2021-10-06 08:27:10|6125.8|6119.8|6127.8|6121.8|6127.8|6121.8|6124|6118|7
1633508850000|2021-10-06 08:27:30|6126.8|6120.8|6128.3|6122.3|6128.3|6122.3|6126.8|6120.8|1
1633508910000|2021-10-06 08:28:30|6128.6|6122.6|6128.3|6122.3|6128.8|6122.8|6128.3|6122.3|2
1633508920000|2021-10-06 08:28:40|6128.6|6122.6|6132.8|6126.8|6133.6|6127.6|6128.6|6122.6|3
1633508930000|2021-10-06 08:28:50|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1633508940000|2021-10-06 08:29:00|6134.1|6128.1|6135.3|6129.3|6135.3|6129.3|6134.1|6128.1|4
1633508950000|2021-10-06 08:29:10|6136.3|6130.3|6136.6|6130.6|6136.6|6130.6|6136.3|6130.3|2
1633508960000|2021-10-06 08:29:20|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1633508970000|2021-10-06 08:29:30|6137.6|6131.6|6137.8|6131.8|6137.8|6131.8|6137.6|6131.6|1
1633508980000|2021-10-06 08:29:40|6138.1|6132.1|6138.3|6132.3|6139.1|6133.1|6137.8|6131.8|1
1633508990000|2021-10-06 08:29:50|6138.1|6132.1|6137.3|6131.3|6138.1|6132.1|6137.3|6131.3|0
1633509000000|2021-10-06 08:30:00|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|0
1633509010000|2021-10-06 08:30:10|6135.3|6129.3|6137.3|6131.3|6137.3|6131.3|6134.8|6128.8|3
1633509030000|2021-10-06 08:30:30|6137.6|6131.6|6141.1|6135.1|6141.1|6135.1|6137.6|6131.6|3
1633509040000|2021-10-06 08:30:40|6140.8|6134.8|6140.8|6134.8|6141.1|6135.1|6140.8|6134.8|0
1633509060000|2021-10-06 08:31:00|6139.3|6133.3|6137.8|6131.8|6139.3|6133.3|6137.8|6131.8|3
1633509070000|2021-10-06 08:31:10|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|1
1633509080000|2021-10-06 08:31:20|6136.1|6130.1|6136.8|6130.8|6136.8|6130.8|6136.1|6130.1|0
1633509100000|2021-10-06 08:31:40|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6137.1|6131.1|0
1633509110000|2021-10-06 08:31:50|6138.6|6132.6|6138.3|6132.3|6139.1|6133.1|6138.3|6132.3|1
1633509120000|2021-10-06 08:32:00|6137.8|6131.8|6135.3|6129.3|6137.8|6131.8|6135.3|6129.3|1
1633509130000|2021-10-06 08:32:10|6135.8|6129.8|6139.1|6133.1|6139.1|6133.1|6135.8|6129.8|5
1633509150000|2021-10-06 08:32:30|6139.6|6133.6|6139.3|6133.3|6140.1|6134.1|6139.3|6133.3|0
1633509170000|2021-10-06 08:32:50|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|1
1633509180000|2021-10-06 08:33:00|6141.6|6135.6|6140.8|6134.8|6141.6|6135.6|6140.3|6134.3|1
1633509190000|2021-10-06 08:33:10|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633509200000|2021-10-06 08:33:20|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6137.8|6131.8|2
1633509210000|2021-10-06 08:33:30|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|0
1633509220000|2021-10-06 08:33:40|6139.8|6133.8|6141.8|6135.8|6142.1|6136.1|6139.8|6133.8|1
1633509230000|2021-10-06 08:33:50|6141.3|6135.3|6143.8|6137.8|6143.8|6137.8|6141.3|6135.3|1
1633509240000|2021-10-06 08:34:00|6143.5|6137.5|6142.8|6136.8|6143.5|6137.5|6142.8|6136.8|1
1633509250000|2021-10-06 08:34:10|6142|6136|6139.3|6133.3|6142|6136|6139.3|6133.3|2
1633509260000|2021-10-06 08:34:20|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.6|6133.6|0
1633509280000|2021-10-06 08:34:40|6140.3|6134.3|6140.8|6134.8|6140.8|6134.8|6140.3|6134.3|2
1633509290000|2021-10-06 08:34:50|6140.3|6134.3|6142.1|6136.1|6142.1|6136.1|6140.3|6134.3|1
1633509300000|2021-10-06 08:35:00|6141.3|6135.3|6142.3|6136.3|6142.3|6136.3|6141.3|6135.3|0
1633509310000|2021-10-06 08:35:10|6142|6136|6142.3|6136.3|6142.3|6136.3|6141.8|6135.8|0
1633509320000|2021-10-06 08:35:20|6142|6136|6140.8|6134.8|6142|6136|6140.8|6134.8|0
1633509330000|2021-10-06 08:35:30|6141.3|6135.3|6142.8|6136.8|6142.8|6136.8|6140.8|6134.8|1
1633509360000|2021-10-06 08:36:00|6143.1|6137.1|6143.8|6137.8|6143.8|6137.8|6142.8|6136.8|0
1633509380000|2021-10-06 08:36:20|6143.5|6137.5|6146.6|6140.6|6146.6|6140.6|6143.5|6137.5|3
1633509390000|2021-10-06 08:36:30|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1633509400000|2021-10-06 08:36:40|6146.8|6140.8|6146.3|6140.3|6146.8|6140.8|6145.8|6139.8|1
1633509420000|2021-10-06 08:37:00|6146|6140|6145.5|6139.5|6146|6140|6145.5|6139.5|2
1633509430000|2021-10-06 08:37:10|6145.3|6139.3|6143.3|6137.3|6145.3|6139.3|6143.3|6137.3|0
1633509440000|2021-10-06 08:37:20|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|2
1633509450000|2021-10-06 08:37:30|6143.5|6137.5|6143.3|6137.3|6143.5|6137.5|6143.3|6137.3|0
1633509470000|2021-10-06 08:37:50|6143|6137|6144.6|6138.6|6144.6|6138.6|6143|6137|1
1633509490000|2021-10-06 08:38:10|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|3
1633509500000|2021-10-06 08:38:20|6143.2|6137.2|6144.1|6138.1|6144.1|6138.1|6143.2|6137.2|1
1633509510000|2021-10-06 08:38:30|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|0
1633509520000|2021-10-06 08:38:40|6143.5|6137.5|6145.8|6139.8|6145.8|6139.8|6143.3|6137.3|2
1633509540000|2021-10-06 08:39:00|||||||||1
1633509570000|2021-10-06 08:39:30|6144.7|6138.7|6138.8|6132.8|6144.7|6138.7|6138.8|6132.8|3
1633509580000|2021-10-06 08:39:40|6138.5|6132.5|6139.8|6133.8|6139.8|6133.8|6137.3|6131.3|1
1633509600000|2021-10-06 08:40:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633509610000|2021-10-06 08:40:10|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|1
1633509620000|2021-10-06 08:40:20|6139.3|6133.3|6138.6|6132.6|6139.3|6133.3|6138.1|6132.1|0
1633509650000|2021-10-06 08:40:50|6138.1|6132.1|6137.6|6131.6|6138.1|6132.1|6137.6|6131.6|0
1633509670000|2021-10-06 08:41:10|6137.3|6131.3|6137.1|6131.1|6137.3|6131.3|6136.6|6130.6|0
1633509680000|2021-10-06 08:41:20|||||||||1
1633509700000|2021-10-06 08:41:40|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|10
1633509710000|2021-10-06 08:41:50|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|1
1633509740000|2021-10-06 08:42:20|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|0
1633509770000|2021-10-06 08:42:50|6138.8|6132.8|6138.6|6132.6|6139.1|6133.1|6138.6|6132.6|0
1633509790000|2021-10-06 08:43:10|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1633509800000|2021-10-06 08:43:20|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|0
1633509820000|2021-10-06 08:43:40|6138|6132|6138|6132|6138|6132|6138|6132|0
1633509840000|2021-10-06 08:44:00|6137.5|6131.5|6137|6131|6137.5|6131.5|6137|6131|0
1633509850000|2021-10-06 08:44:10|6136.8|6130.8|6137|6131|6137|6131|6135.5|6129.5|2
1633509860000|2021-10-06 08:44:20|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|2
1633509890000|2021-10-06 08:44:50|6137.5|6131.5|6137|6131|6137.5|6131.5|6137|6131|2
1633509900000|2021-10-06 08:45:00|6137.3|6131.3|6137|6131|6137.3|6131.3|6137|6131|1
1633509920000|2021-10-06 08:45:20|6136.5|6130.5|6132.5|6126.5|6136.5|6130.5|6132.5|6126.5|5
1633509930000|2021-10-06 08:45:30|6132|6126|6133.5|6127.5|6133.5|6127.5|6132|6126|3
1633509950000|2021-10-06 08:45:50|||||||||2
1633509960000|2021-10-06 08:46:00|6133.8|6127.8|6138.9|6132.9|6138.9|6132.9|6133.8|6127.8|8
1633509970000|2021-10-06 08:46:10|6139.6|6133.6|6143.1|6137.1|6143.1|6137.1|6138.6|6132.6|3
1633509980000|2021-10-06 08:46:20|6144.1|6138.1|6142.3|6136.3|6144.1|6138.1|6141.8|6135.8|3
1633509990000|2021-10-06 08:46:30|6141.8|6135.8|6142.3|6136.3|6142.7|6136.7|6141.8|6135.8|2
1633510000000|2021-10-06 08:46:40|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1633510010000|2021-10-06 08:46:50|6141.6|6135.6|6141.8|6135.8|6141.8|6135.8|6141.6|6135.6|0
1633510020000|2021-10-06 08:47:00|6141.3|6135.3|6140.5|6134.5|6142.3|6136.3|6140|6134|3
1633510030000|2021-10-06 08:47:10|6140.8|6134.8|6142.3|6136.3|6142.3|6136.3|6140.8|6134.8|0
1633510050000|2021-10-06 08:47:30|6142|6136|6140.3|6134.3|6142|6136|6140.3|6134.3|0
1633510060000|2021-10-06 08:47:40|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138|6132|2
1633510070000|2021-10-06 08:47:50|6139.3|6133.3|6140.1|6134.1|6140.1|6134.1|6139.3|6133.3|1
1633510080000|2021-10-06 08:48:00|6139.9|6133.9|6140.3|6134.3|6140.3|6134.3|6139.6|6133.6|0
1633510090000|2021-10-06 08:48:10|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1633510100000|2021-10-06 08:48:20|6139.8|6133.8|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|2
1633510110000|2021-10-06 08:48:30|6138.3|6132.3|6138.6|6132.6|6138.6|6132.6|6138.3|6132.3|6
1633510120000|2021-10-06 08:48:40|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1633510140000|2021-10-06 08:49:00|6139.6|6133.6|6138.8|6132.8|6139.6|6133.6|6138.8|6132.8|3
1633510150000|2021-10-06 08:49:10|6136.8|6130.8|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|2
1633510160000|2021-10-06 08:49:20|6136.8|6130.8|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|7
1633510170000|2021-10-06 08:49:30|6138.1|6132.1|6136.8|6130.8|6138.1|6132.1|6136.8|6130.8|2
1633510180000|2021-10-06 08:49:40|6136.3|6130.3|6133.8|6127.8|6136.3|6130.3|6133.8|6127.8|3
1633510190000|2021-10-06 08:49:50|6133|6127|6134.3|6128.3|6134.3|6128.3|6133|6127|2
1633510200000|2021-10-06 08:50:00|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|2
1633510210000|2021-10-06 08:50:10|6133.6|6127.6|6134.3|6128.3|6134.3|6128.3|6133.6|6127.6|1
1633510240000|2021-10-06 08:50:40|6132|6126|6131.8|6125.8|6132|6126|6131.8|6125.8|8
1633510250000|2021-10-06 08:50:50|6131.3|6125.3|6131.8|6125.8|6131.8|6125.8|6131.3|6125.3|1
1633510280000|2021-10-06 08:51:20|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1633510300000|2021-10-06 08:51:40|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|1
1633510310000|2021-10-06 08:51:50|6130.3|6124.3|6129|6123|6130.3|6124.3|6129|6123|3
1633510320000|2021-10-06 08:52:00|6128.5|6122.5|6129.3|6123.3|6129.3|6123.3|6128.5|6122.5|1
1633510330000|2021-10-06 08:52:10|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1633510340000|2021-10-06 08:52:20|6132.3|6126.3|6134.2|6128.2|6134.2|6128.2|6132.3|6126.3|5
1633510350000|2021-10-06 08:52:30|6134.8|6128.8|6133.3|6127.3|6135.8|6129.8|6133.3|6127.3|2
1633510360000|2021-10-06 08:52:40|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1633510370000|2021-10-06 08:52:50|6132.8|6126.8|6133.5|6127.5|6133.8|6127.8|6132.8|6126.8|1
1633510380000|2021-10-06 08:53:00|6132.8|6126.8|6133.3|6127.3|6133.8|6127.8|6132.8|6126.8|1
1633510390000|2021-10-06 08:53:10|6132.8|6126.8|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|0
1633510400000|2021-10-06 08:53:20|6133.6|6127.6|6133.3|6127.3|6133.6|6127.6|6131.3|6125.3|1
1633510440000|2021-10-06 08:54:00|6132.8|6126.8|6132|6126|6132.8|6126.8|6132|6126|1
1633510450000|2021-10-06 08:54:10|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1633510470000|2021-10-06 08:54:30|6130|6124|6130|6124|6130|6124|6130|6124|0
1633510480000|2021-10-06 08:54:40|6129.8|6123.8|6130.5|6124.5|6130.5|6124.5|6129.8|6123.8|1
1633510490000|2021-10-06 08:54:50|6130|6124|6129.5|6123.5|6130|6124|6129.5|6123.5|0
1633510500000|2021-10-06 08:55:00|6129|6123|6129.5|6123.5|6129.8|6123.8|6129|6123|1
1633510510000|2021-10-06 08:55:10|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1633510540000|2021-10-06 08:55:40|6129.5|6123.5|6129.3|6123.3|6129.5|6123.5|6129.3|6123.3|0
1633510570000|2021-10-06 08:56:10|6129|6123|6128.5|6122.5|6129|6123|6128.5|6122.5|1
1633510590000|2021-10-06 08:56:30|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|2
1633510600000|2021-10-06 08:56:40|6131.7|6125.7|6132.3|6126.3|6132.3|6126.3|6131.7|6125.7|5
1633510610000|2021-10-06 08:56:50|6132.6|6126.6|6130.8|6124.8|6132.6|6126.6|6130.8|6124.8|4
1633510630000|2021-10-06 08:57:10|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1633510640000|2021-10-06 08:57:20|6130|6124|6130.3|6124.3|6130.3|6124.3|6130|6124|0
1633510660000|2021-10-06 08:57:40|6130.8|6124.8|6129.5|6123.5|6130.8|6124.8|6129.5|6123.5|3
1633510670000|2021-10-06 08:57:50|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|1
1633510700000|2021-10-06 08:58:20|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1633510710000|2021-10-06 08:58:30|6130.6|6124.6|6130.8|6124.8|6130.8|6124.8|6130.6|6124.6|0
1633510720000|2021-10-06 08:58:40|6130.3|6124.3|6130.8|6124.8|6130.8|6124.8|6130.3|6124.3|0
1633510730000|2021-10-06 08:58:50|6130.5|6124.5|6130.6|6124.6|6130.6|6124.6|6130.3|6124.3|0
1633510740000|2021-10-06 08:59:00|6130.8|6124.8|6130|6124|6131.6|6125.6|6130|6124|0
1633510750000|2021-10-06 08:59:10|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130.3|6124.3|0
1633510760000|2021-10-06 08:59:20|6130.8|6124.8|6129.8|6123.8|6130.8|6124.8|6129.8|6123.8|0
1633510770000|2021-10-06 08:59:30|6129.5|6123.5|6129.3|6123.3|6129.5|6123.5|6129.3|6123.3|0
1633510790000|2021-10-06 08:59:50|6130|6124|6130|6124|6130|6124|6130|6124|3
1633510800000|2021-10-06 09:00:00|6129.8|6123.8|6130|6124|6130.3|6124.3|6129.8|6123.8|1
1633510810000|2021-10-06 09:00:10|6129.8|6123.8|6130.3|6124.3|6130.3|6124.3|6129.8|6123.8|0
1633510820000|2021-10-06 09:00:20|6129.8|6123.8|6130|6124|6130|6124|6129.8|6123.8|0
1633510830000|2021-10-06 09:00:30|6129.8|6123.8|6130.8|6124.8|6130.8|6124.8|6129.8|6123.8|4
1633510840000|2021-10-06 09:00:40|6131|6125|6131.3|6125.3|6131.3|6125.3|6131|6125|2
1633510850000|2021-10-06 09:00:50|6129.8|6123.8|6130.8|6124.8|6130.8|6124.8|6129.8|6123.8|5
1633510860000|2021-10-06 09:01:00|6129.8|6123.8|6130.5|6124.5|6130.5|6124.5|6129.8|6123.8|3
1633510870000|2021-10-06 09:01:10|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130.3|6124.3|10
1633510880000|2021-10-06 09:01:20|6130|6124|6129.3|6123.3|6130|6124|6129.3|6123.3|2
1633510890000|2021-10-06 09:01:30|6129|6123|6129|6123|6129|6123|6129|6123|2
1633510900000|2021-10-06 09:01:40|6128.5|6122.5|6126.3|6120.3|6128.5|6122.5|6126.3|6120.3|21
1633510910000|2021-10-06 09:01:50|6126.8|6120.8|6125.8|6119.8|6127.5|6121.5|6125.8|6119.8|3
1633510920000|2021-10-06 09:02:00|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|4
1633510930000|2021-10-06 09:02:10|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|1
1633510940000|2021-10-06 09:02:20|6126.4|6120.4|6125|6119|6126.4|6120.4|6125|6119|6
1633510950000|2021-10-06 09:02:30|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1633510970000|2021-10-06 09:02:50|6125.3|6119.3|6124.8|6118.8|6125.3|6119.3|6124.8|6118.8|0
1633510980000|2021-10-06 09:03:00|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.3|6118.3|3
1633510990000|2021-10-06 09:03:10|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1633511000000|2021-10-06 09:03:20|||||||||1
1633511020000|2021-10-06 09:03:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|8
1633511030000|2021-10-06 09:03:50|6121.8|6115.8|6125.3|6119.3|6125.3|6119.3|6121.8|6115.8|2
1633511070000|2021-10-06 09:04:30|6124.5|6118.5|6124.3|6118.3|6124.5|6118.5|6123.5|6117.5|2
1633511080000|2021-10-06 09:04:40|6124.8|6118.8|6125.8|6119.8|6125.8|6119.8|6124.8|6118.8|2
1633511100000|2021-10-06 09:05:00|6125|6119|6124|6118|6125|6119|6123.8|6117.8|3
1633511110000|2021-10-06 09:05:10|6123.8|6117.8|6124|6118|6124|6118|6123.8|6117.8|0
1633511120000|2021-10-06 09:05:20|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1633511130000|2021-10-06 09:05:30|6123.5|6117.5|6124.5|6118.5|6124.8|6118.8|6123.5|6117.5|0
1633511160000|2021-10-06 09:06:00|6124.8|6118.8|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|0
1633511170000|2021-10-06 09:06:10|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|11
1633511180000|2021-10-06 09:06:20|6125.5|6119.5|6125.3|6119.3|6125.5|6119.5|6124.8|6118.8|1
1633511190000|2021-10-06 09:06:30|6124.8|6118.8|6129.3|6123.3|6129.3|6123.3|6124.8|6118.8|5
1633511200000|2021-10-06 09:06:40|6130.8|6124.8|6131.6|6125.6|6131.6|6125.6|6130.8|6124.8|0
1633511210000|2021-10-06 09:06:50|6130.3|6124.3|6129.5|6123.5|6130.3|6124.3|6129.5|6123.5|2
1633511220000|2021-10-06 09:07:00|6129|6123|6129.3|6123.3|6129.3|6123.3|6129|6123|1
1633511230000|2021-10-06 09:07:10|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1633511240000|2021-10-06 09:07:20|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1633511250000|2021-10-06 09:07:30|6129.3|6123.3|6128.8|6122.8|6129.3|6123.3|6128.8|6122.8|0
1633511260000|2021-10-06 09:07:40|6130.8|6124.8|6130.5|6124.5|6130.8|6124.8|6130.5|6124.5|2
1633511270000|2021-10-06 09:07:50|6130.9|6124.9|6131|6125|6131.3|6125.3|6130.5|6124.5|2
1633511280000|2021-10-06 09:08:00|6130.5|6124.5|6129.3|6123.3|6130.5|6124.5|6129.3|6123.3|0
1633511290000|2021-10-06 09:08:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1633511300000|2021-10-06 09:08:20|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633511310000|2021-10-06 09:08:30|6128.5|6122.5|6129.3|6123.3|6129.8|6123.8|6128.5|6122.5|1
1633511320000|2021-10-06 09:08:40|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1633511340000|2021-10-06 09:09:00|6129.6|6123.6|6129.3|6123.3|6129.6|6123.6|6129.3|6123.3|3
1633511370000|2021-10-06 09:09:30|6129.8|6123.8|6129.8|6123.8|6130.3|6124.3|6129.8|6123.8|3
1633511390000|2021-10-06 09:09:50|||||||||1
1633511400000|2021-10-06 09:10:00|6129.5|6123.5|6129.3|6123.3|6129.5|6123.5|6129.3|6123.3|0
1633511420000|2021-10-06 09:10:20|6128.8|6122.8|6127.3|6121.3|6128.8|6122.8|6127.3|6121.3|5
1633511440000|2021-10-06 09:10:40|6127.8|6121.8|6127.3|6121.3|6127.8|6121.8|6127.3|6121.3|0
1633511450000|2021-10-06 09:10:50|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|1
1633511470000|2021-10-06 09:11:10|6127.1|6121.1|6127.8|6121.8|6127.8|6121.8|6127.1|6121.1|1
1633511480000|2021-10-06 09:11:20|6127.3|6121.3|6127.8|6121.8|6127.8|6121.8|6127.3|6121.3|0
1633511490000|2021-10-06 09:11:30|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633511500000|2021-10-06 09:11:40|6127.3|6121.3|6127.3|6121.3|6127.8|6121.8|6126.8|6120.8|0
1633511540000|2021-10-06 09:12:20|6126.8|6120.8|6126.3|6120.3|6126.8|6120.8|6126.3|6120.3|2
1633511550000|2021-10-06 09:12:30|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1633511570000|2021-10-06 09:12:50|6128.3|6122.3|6128.3|6122.3|6129.3|6123.3|6128.3|6122.3|1
1633511590000|2021-10-06 09:13:10|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6127.3|6121.3|0
1633511600000|2021-10-06 09:13:20|6128.6|6122.6|6128.8|6122.8|6128.8|6122.8|6128.6|6122.6|1
1633511640000|2021-10-06 09:14:00|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633511650000|2021-10-06 09:14:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|3
1633511710000|2021-10-06 09:15:10|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633511720000|2021-10-06 09:15:20|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|3
1633511740000|2021-10-06 09:15:40|||||||||1
1633511750000|2021-10-06 09:15:50|6129.3|6123.3|6129|6123|6129.6|6123.6|6129|6123|0
1633511760000|2021-10-06 09:16:00|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1633511780000|2021-10-06 09:16:20|6129.3|6123.3|6129.3|6123.3|6129.5|6123.5|6129.3|6123.3|0
1633511810000|2021-10-06 09:16:50|6129|6123|6126.8|6120.8|6129|6123|6126.8|6120.8|5
1633511820000|2021-10-06 09:17:00|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|10
1633511830000|2021-10-06 09:17:10|6128|6122|6127.5|6121.5|6128|6122|6127.5|6121.5|0
1633511840000|2021-10-06 09:17:20|6127.3|6121.3|6127.5|6121.5|6127.5|6121.5|6127.3|6121.3|0
1633511860000|2021-10-06 09:17:40|6127|6121|6127.5|6121.5|6127.5|6121.5|6127|6121|0
1633511900000|2021-10-06 09:18:20|6127|6121|6127|6121|6127|6121|6127|6121|0
1633511910000|2021-10-06 09:18:30|6128|6122|6128|6122|6128|6122|6128|6122|2
1633511920000|2021-10-06 09:18:40|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|0
1633511930000|2021-10-06 09:18:50|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1633511940000|2021-10-06 09:19:00|6126.8|6120.8|6127.8|6121.8|6129.1|6123.1|6126.8|6120.8|4
1633511950000|2021-10-06 09:19:10|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6
1633511960000|2021-10-06 09:19:20|6128.1|6122.1|6127.8|6121.8|6128.1|6122.1|6127.8|6121.8|0
1633512010000|2021-10-06 09:20:10|6128.1|6122.1|6130.5|6124.5|6130.5|6124.5|6128.1|6122.1|1
1633512030000|2021-10-06 09:20:30|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1633512040000|2021-10-06 09:20:40|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1633512050000|2021-10-06 09:20:50|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1633512060000|2021-10-06 09:21:00|6129|6123|6129|6123|6129|6123|6129|6123|0
1633512070000|2021-10-06 09:21:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.3|6122.3|1
1633512080000|2021-10-06 09:21:20|6128.5|6122.5|6128.8|6122.8|6128.8|6122.8|6128.3|6122.3|0
1633512090000|2021-10-06 09:21:30|||||||||1
1633512100000|2021-10-06 09:21:40|6129|6123|6130.3|6124.3|6130.3|6124.3|6128.8|6122.8|23
1633512110000|2021-10-06 09:21:50|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|0
1633512120000|2021-10-06 09:22:00|6130.3|6124.3|6129.5|6123.5|6130.3|6124.3|6129.5|6123.5|1
1633512130000|2021-10-06 09:22:10|6129.3|6123.3|6129.3|6123.3|6129.8|6123.8|6129.3|6123.3|0
1633512140000|2021-10-06 09:22:20|6129.8|6123.8|6130|6124|6130.3|6124.3|6129.8|6123.8|1
1633512150000|2021-10-06 09:22:30|6129.5|6123.5|6132.3|6126.3|6133.3|6127.3|6129.3|6123.3|6
1633512180000|2021-10-06 09:23:00|6133.1|6127.1|6132.8|6126.8|6133.1|6127.1|6132.8|6126.8|3
1633512190000|2021-10-06 09:23:10|6135.8|6129.8|6135.3|6129.3|6136.6|6130.6|6135.3|6129.3|0
1633512240000|2021-10-06 09:24:00|6134|6128|6133.8|6127.8|6134|6128|6133.8|6127.8|0
1633512250000|2021-10-06 09:24:10|6133.5|6127.5|6133.3|6127.3|6133.5|6127.5|6133.3|6127.3|0
1633512280000|2021-10-06 09:24:40|6133.6|6127.6|6134.8|6128.8|6134.8|6128.8|6133.6|6127.6|3
1633512290000|2021-10-06 09:24:50|6134|6128|6134|6128|6134|6128|6134|6128|0
1633512300000|2021-10-06 09:25:00|6133.8|6127.8|6133.5|6127.5|6133.8|6127.8|6133.3|6127.3|0
1633512310000|2021-10-06 09:25:10|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633512340000|2021-10-06 09:25:40|||||||||1
1633512350000|2021-10-06 09:25:50|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1633512360000|2021-10-06 09:26:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|1
1633512370000|2021-10-06 09:26:10|||||||||1
1633512380000|2021-10-06 09:26:20|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|0
1633512390000|2021-10-06 09:26:30|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|1
1633512400000|2021-10-06 09:26:40|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1633512410000|2021-10-06 09:26:50|6134.1|6128.1|6134.3|6128.3|6134.3|6128.3|6133.3|6127.3|0
1633512420000|2021-10-06 09:27:00|6134|6128|6133.8|6127.8|6134|6128|6133.8|6127.8|0
1633512430000|2021-10-06 09:27:10|6133.3|6127.3|6133.8|6127.8|6133.8|6127.8|6133.3|6127.3|0
1633512440000|2021-10-06 09:27:20|6133.3|6127.3|6134.3|6128.3|6134.3|6128.3|6133.3|6127.3|0
1633512450000|2021-10-06 09:27:30|6134|6128|6134.3|6128.3|6134.3|6128.3|6133.3|6127.3|0
1633512470000|2021-10-06 09:27:50|6134|6128|6133.3|6127.3|6134|6128|6133.3|6127.3|0
1633512480000|2021-10-06 09:28:00|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|0
1633512490000|2021-10-06 09:28:10|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1633512500000|2021-10-06 09:28:20|6132.5|6126.5|6132.8|6126.8|6132.8|6126.8|6132.5|6126.5|1
1633512510000|2021-10-06 09:28:30|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1633512520000|2021-10-06 09:28:40|6132.3|6126.3|6132.8|6126.8|6132.8|6126.8|6132.3|6126.3|5
1633512530000|2021-10-06 09:28:50|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633512540000|2021-10-06 09:29:00|6132.8|6126.8|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|8
1633512570000|2021-10-06 09:29:30|6132.6|6126.6|6133.6|6127.6|6133.6|6127.6|6132.6|6126.6|0
1633512580000|2021-10-06 09:29:40|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.3|6127.3|0
1633512600000|2021-10-06 09:30:00|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|2
1633512610000|2021-10-06 09:30:10|6132.6|6126.6|6132.3|6126.3|6132.6|6126.6|6132.3|6126.3|3
1633512620000|2021-10-06 09:30:20|||||||||3
1633512650000|2021-10-06 09:30:50|||||||||8
1633512660000|2021-10-06 09:31:00|6131.8|6125.8|6132.3|6126.3|6132.3|6126.3|6131.8|6125.8|9
1633512670000|2021-10-06 09:31:10|6133.3|6127.3|6133.6|6127.6|6133.6|6127.6|6133.3|6127.3|2
1633512680000|2021-10-06 09:31:20|6134.1|6128.1|6132.6|6126.6|6134.1|6128.1|6132.3|6126.3|5
1633512690000|2021-10-06 09:31:30|6132.9|6126.9|6133.1|6127.1|6133.8|6127.8|6132.9|6126.9|0
1633512710000|2021-10-06 09:31:50|6132.8|6126.8|6132.8|6126.8|6133.1|6127.1|6132.8|6126.8|0
1633512740000|2021-10-06 09:32:20|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633512750000|2021-10-06 09:32:30|6132.8|6126.8|6132.8|6126.8|6133.1|6127.1|6132.8|6126.8|1
1633512760000|2021-10-06 09:32:40|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633512770000|2021-10-06 09:32:50|6134.6|6128.6|6136.1|6130.1|6136.1|6130.1|6134.6|6128.6|15
1633512780000|2021-10-06 09:33:00|6136.4|6130.4|6135.1|6129.1|6136.4|6130.4|6135|6129|1
1633512790000|2021-10-06 09:33:10|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|0
1633512800000|2021-10-06 09:33:20|6134.3|6128.3|6133.6|6127.6|6134.3|6128.3|6132.6|6126.6|0
1633512810000|2021-10-06 09:33:30|6133.8|6127.8|6134.1|6128.1|6134.1|6128.1|6133.8|6127.8|0
1633512820000|2021-10-06 09:33:40|6134.6|6128.6|6134.8|6128.8|6134.8|6128.8|6134.6|6128.6|0
1633512830000|2021-10-06 09:33:50|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1633512840000|2021-10-06 09:34:00|6135.6|6129.6|6134.8|6128.8|6135.8|6129.8|6134.8|6128.8|4
1633512850000|2021-10-06 09:34:10|6135.1|6129.1|6136.1|6130.1|6136.1|6130.1|6135.1|6129.1|1
1633512870000|2021-10-06 09:34:30|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|2
1633512900000|2021-10-06 09:35:00|6135|6129|6133.8|6127.8|6135.1|6129.1|6133.8|6127.8|11
1633512910000|2021-10-06 09:35:10|||||||||2
1633512920000|2021-10-06 09:35:20|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|4
1633512940000|2021-10-06 09:35:40|6134|6128|6133.3|6127.3|6134|6128|6132.8|6126.8|5
1633512950000|2021-10-06 09:35:50|||||||||1
1633512960000|2021-10-06 09:36:00|||||||||4
1633512970000|2021-10-06 09:36:10|||||||||1
1633512980000|2021-10-06 09:36:20|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|2
1633512990000|2021-10-06 09:36:30|6133.3|6127.3|6133.3|6127.3|6133.6|6127.6|6133.3|6127.3|0
1633513000000|2021-10-06 09:36:40|6133.6|6127.6|6134.3|6128.3|6134.3|6128.3|6133.6|6127.6|0
1633513010000|2021-10-06 09:36:50|6133.8|6127.8|6133.6|6127.6|6133.8|6127.8|6133.6|6127.6|0
1633513020000|2021-10-06 09:37:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|1
1633513030000|2021-10-06 09:37:10|6133.5|6127.5|6133.8|6127.8|6134.1|6128.1|6133.5|6127.5|2
1633513050000|2021-10-06 09:37:30|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633513070000|2021-10-06 09:37:50|||||||||2
1633513080000|2021-10-06 09:38:00|6133.6|6127.6|6135.3|6129.3|6135.5|6129.5|6133.6|6127.6|3
1633513090000|2021-10-06 09:38:10|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633513100000|2021-10-06 09:38:20|6135.5|6129.5|6135.8|6129.8|6135.8|6129.8|6135.3|6129.3|0
1633513110000|2021-10-06 09:38:30|6135.5|6129.5|6134.3|6128.3|6135.5|6129.5|6133.8|6127.8|0
1633513120000|2021-10-06 09:38:40|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1633513130000|2021-10-06 09:38:50|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6133.9|6127.9|17
1633513140000|2021-10-06 09:39:00|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|0
1633513150000|2021-10-06 09:39:10|6133.9|6127.9|6134.4|6128.4|6134.6|6128.6|6133.6|6127.6|1
1633513160000|2021-10-06 09:39:20|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1633513170000|2021-10-06 09:39:30|6133.6|6127.6|6133.8|6127.8|6134.1|6128.1|6133.6|6127.6|0
1633513180000|2021-10-06 09:39:40|6134.1|6128.1|6133.8|6127.8|6134.1|6128.1|6133.8|6127.8|0
1633513200000|2021-10-06 09:40:00|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|0
1633513210000|2021-10-06 09:40:10|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|1
1633513220000|2021-10-06 09:40:20|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|0
1633513260000|2021-10-06 09:41:00|6133.2|6127.2|6133.6|6127.6|6133.6|6127.6|6133.2|6127.2|1
1633513270000|2021-10-06 09:41:10|||||||||1
1633513300000|2021-10-06 09:41:40|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|1
1633513310000|2021-10-06 09:41:50|||||||||1
1633513320000|2021-10-06 09:42:00|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|1
1633513330000|2021-10-06 09:42:10|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|2
1633513340000|2021-10-06 09:42:20|6132.3|6126.3|6131.8|6125.8|6132.3|6126.3|6131.8|6125.8|3
1633513370000|2021-10-06 09:42:50|6132.1|6126.1|6132.6|6126.6|6132.6|6126.6|6132.1|6126.1|2
1633513380000|2021-10-06 09:43:00|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|0
1633513390000|2021-10-06 09:43:10|6132.6|6126.6|6132.1|6126.1|6132.6|6126.6|6132.1|6126.1|0
1633513400000|2021-10-06 09:43:20|6132.4|6126.4|6132.6|6126.6|6132.6|6126.6|6132.4|6126.4|0
1633513440000|2021-10-06 09:44:00|6132.3|6126.3|6132.1|6126.1|6132.4|6126.4|6132.1|6126.1|0
1633513450000|2021-10-06 09:44:10|6131.8|6125.8|6132.6|6126.6|6132.6|6126.6|6131.8|6125.8|0
1633513470000|2021-10-06 09:44:30|6132.4|6126.4|6132.6|6126.6|6132.6|6126.6|6132.4|6126.4|0
1633513500000|2021-10-06 09:45:00|6132.4|6126.4|6132.6|6126.6|6132.6|6126.6|6131.6|6125.6|0
1633513510000|2021-10-06 09:45:10|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|5
1633513520000|2021-10-06 09:45:20|6133.5|6127.5|6133.1|6127.1|6133.8|6127.8|6133.1|6127.1|2
1633513530000|2021-10-06 09:45:30|6133.3|6127.3|6133.8|6127.8|6133.8|6127.8|6133.3|6127.3|6
1633513550000|2021-10-06 09:45:50|6133.6|6127.6|6133.3|6127.3|6133.6|6127.6|6133.3|6127.3|5
1633513600000|2021-10-06 09:46:40|6133|6127|6133.8|6127.8|6133.8|6127.8|6132.8|6126.8|19
1633513620000|2021-10-06 09:47:00|6134.1|6128.1|6134.3|6128.3|6134.3|6128.3|6134.1|6128.1|0
1633513630000|2021-10-06 09:47:10|6134.6|6128.6|6134.3|6128.3|6134.8|6128.8|6133.3|6127.3|5
1633513640000|2021-10-06 09:47:20|6133.8|6127.8|6133.3|6127.3|6134|6128|6133.3|6127.3|15
1633513670000|2021-10-06 09:47:50|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1633513680000|2021-10-06 09:48:00|||||||||1
1633513690000|2021-10-06 09:48:10|6133.3|6127.3|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|2
1633513710000|2021-10-06 09:48:30|6133.8|6127.8|6134.3|6128.3|6134.3|6128.3|6133.8|6127.8|0
1633513740000|2021-10-06 09:49:00|6133.8|6127.8|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|3
1633513750000|2021-10-06 09:49:10|6134|6128|6134.3|6128.3|6134.3|6128.3|6134|6128|0
1633513770000|2021-10-06 09:49:30|6133.8|6127.8|6134.3|6128.3|6134.6|6128.6|6133.8|6127.8|0
1633513780000|2021-10-06 09:49:40|6134|6128|6134.1|6128.1|6134.1|6128.1|6133.8|6127.8|1
1633513790000|2021-10-06 09:49:50|6133.8|6127.8|6134.1|6128.1|6134.1|6128.1|6133.8|6127.8|0
1633513800000|2021-10-06 09:50:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|1
1633513810000|2021-10-06 09:50:10|6133|6127|6133.8|6127.8|6133.8|6127.8|6132.8|6126.8|0
1633513820000|2021-10-06 09:50:20|6134.1|6128.1|6134.3|6128.3|6134.3|6128.3|6134.1|6128.1|0
1633513830000|2021-10-06 09:50:30|6134.8|6128.8|6136.3|6130.3|6136.3|6130.3|6134.8|6128.8|2
1633513860000|2021-10-06 09:51:00|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6135.8|6129.8|2
1633513880000|2021-10-06 09:51:20|6135.1|6129.1|6135.1|6129.1|6135.1|6129.1|6135.1|6129.1|1
1633513890000|2021-10-06 09:51:30|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633513900000|2021-10-06 09:51:40|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|1
1633513920000|2021-10-06 09:52:00|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1633513930000|2021-10-06 09:52:10|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633513950000|2021-10-06 09:52:30|6136.1|6130.1|6135.8|6129.8|6136.1|6130.1|6135.8|6129.8|0
1633513970000|2021-10-06 09:52:50|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|0
1633513980000|2021-10-06 09:53:00|6135.8|6129.8|6136.1|6130.1|6136.1|6130.1|6135.8|6129.8|0
1633513990000|2021-10-06 09:53:10|||||||||1
1633514040000|2021-10-06 09:54:00|6136.6|6130.6|6140.3|6134.3|6142.3|6136.3|6136.6|6130.6|14
1633514050000|2021-10-06 09:54:10|6140.8|6134.8|6140.3|6134.3|6141.1|6135.1|6139.8|6133.8|4
1633514060000|2021-10-06 09:54:20|6139.8|6133.8|6138.3|6132.3|6139.8|6133.8|6138.3|6132.3|1
1633514090000|2021-10-06 09:54:50|6139.1|6133.1|6139.3|6133.3|6139.3|6133.3|6139.1|6133.1|2
1633514110000|2021-10-06 09:55:10|6139|6133|6139|6133|6139|6133|6138.5|6132.5|5
1633514120000|2021-10-06 09:55:20|6139.3|6133.3|6141.8|6135.8|6141.8|6135.8|6139.3|6133.3|2
1633514130000|2021-10-06 09:55:30|6139.8|6133.8|6139.3|6133.3|6140.3|6134.3|6139.3|6133.3|1
1633514150000|2021-10-06 09:55:50|6139.1|6133.1|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|0
1633514160000|2021-10-06 09:56:00|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1633514170000|2021-10-06 09:56:10|6138.5|6132.5|6138.3|6132.3|6138.5|6132.5|6138.3|6132.3|0
1633514180000|2021-10-06 09:56:20|6138.8|6132.8|6138.8|6132.8|6139.3|6133.3|6138.8|6132.8|2
1633514190000|2021-10-06 09:56:30|6138.5|6132.5|6138.5|6132.5|6138.8|6132.8|6138.5|6132.5|1
1633514200000|2021-10-06 09:56:40|6137.8|6131.8|6137.3|6131.3|6137.8|6131.8|6137.3|6131.3|1
1633514210000|2021-10-06 09:56:50|6135.8|6129.8|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|8
1633514220000|2021-10-06 09:57:00|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633514230000|2021-10-06 09:57:10|6135.3|6129.3|6135.8|6129.8|6135.8|6129.8|6135.3|6129.3|1
1633514250000|2021-10-06 09:57:30|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|2
1633514260000|2021-10-06 09:57:40|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136|6130|0
1633514270000|2021-10-06 09:57:50|6137.3|6131.3|6136.3|6130.3|6137.3|6131.3|6136.3|6130.3|1
1633514280000|2021-10-06 09:58:00|6135.8|6129.8|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|0
1633514290000|2021-10-06 09:58:10|6136|6130|6136.3|6130.3|6136.3|6130.3|6136|6130|0
1633514310000|2021-10-06 09:58:30|6135.8|6129.8|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|0
1633514320000|2021-10-06 09:58:40|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633514340000|2021-10-06 09:59:00|6136.1|6130.1|6136.3|6130.3|6136.3|6130.3|6136.1|6130.1|0
1633514350000|2021-10-06 09:59:10|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|1
1633514360000|2021-10-06 09:59:20|||||||||1
1633514370000|2021-10-06 09:59:30|6136.3|6130.3|6136.8|6130.8|6136.8|6130.8|6136.3|6130.3|2
1633514380000|2021-10-06 09:59:40|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1633514400000|2021-10-06 10:00:00|6136|6130|6135.3|6129.3|6136|6130|6135.3|6129.3|9
1633514410000|2021-10-06 10:00:10|6130.2|6124.2|6131.1|6125.1|6131.3|6125.3|6130.2|6124.2|3
1633514420000|2021-10-06 10:00:20|6131.3|6125.3|6130.8|6124.8|6131.3|6125.3|6129.8|6123.8|1
1633514430000|2021-10-06 10:00:30|6131|6125|6130.8|6124.8|6131.3|6125.3|6130.8|6124.8|1
1633514440000|2021-10-06 10:00:40|6130.5|6124.5|6130.8|6124.8|6131.3|6125.3|6130.3|6124.3|1
1633514450000|2021-10-06 10:00:50|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|1
1633514460000|2021-10-06 10:01:00|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1633514480000|2021-10-06 10:01:20|6132.3|6126.3|6133.5|6127.5|6133.8|6127.8|6132.3|6126.3|1
1633514490000|2021-10-06 10:01:30|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|1
1633514500000|2021-10-06 10:01:40|6132.8|6126.8|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|0
1633514520000|2021-10-06 10:02:00|6132.8|6126.8|6134.3|6128.3|6134.3|6128.3|6132.8|6126.8|1
1633514530000|2021-10-06 10:02:10|6134.1|6128.1|6133.3|6127.3|6134.1|6128.1|6133.3|6127.3|0
1633514550000|2021-10-06 10:02:30|6132.8|6126.8|6132.3|6126.3|6133.3|6127.3|6132|6126|0
1633514570000|2021-10-06 10:02:50|6132|6126|6132.3|6126.3|6132.3|6126.3|6132|6126|0
1633514580000|2021-10-06 10:03:00|6132|6126|6131.8|6125.8|6132.3|6126.3|6131.3|6125.3|1
1633514600000|2021-10-06 10:03:20|6131.5|6125.5|6130.8|6124.8|6131.5|6125.5|6130.8|6124.8|0
1633514610000|2021-10-06 10:03:30|6131.3|6125.3|6130.3|6124.3|6131.3|6125.3|6130.3|6124.3|0
1633514640000|2021-10-06 10:04:00|6130.8|6124.8|6130.3|6124.3|6130.8|6124.8|6130.3|6124.3|0
1633514670000|2021-10-06 10:04:30|6130|6124|6132.3|6126.3|6132.3|6126.3|6130|6124|1
1633514680000|2021-10-06 10:04:40|6131.8|6125.8|6132.3|6126.3|6132.8|6126.8|6131.8|6125.8|0
1633514690000|2021-10-06 10:04:50|||||||||3
1633514700000|2021-10-06 10:05:00|6132.8|6126.8|6134.3|6128.3|6135.3|6129.3|6132.8|6126.8|7
1633514710000|2021-10-06 10:05:10|6134.8|6128.8|6135.3|6129.3|6135.6|6129.6|6134.8|6128.8|1
1633514730000|2021-10-06 10:05:30|6134.8|6128.8|6135.8|6129.8|6136.1|6130.1|6134.8|6128.8|0
1633514740000|2021-10-06 10:05:40|6136.3|6130.3|6135.3|6129.3|6136.3|6130.3|6135.3|6129.3|1
1633514750000|2021-10-06 10:05:50|6135.6|6129.6|6136.3|6130.3|6136.3|6130.3|6135.3|6129.3|0
1633514760000|2021-10-06 10:06:00|6135.5|6129.5|6135.3|6129.3|6135.5|6129.5|6135.3|6129.3|0
1633514770000|2021-10-06 10:06:10|6135|6129|6134.8|6128.8|6135|6129|6134.8|6128.8|0
1633514790000|2021-10-06 10:06:30|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|2
1633514800000|2021-10-06 10:06:40|6135|6129|6134.3|6128.3|6135|6129|6134.3|6128.3|0
1633514820000|2021-10-06 10:07:00|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|0
1633514840000|2021-10-06 10:07:20|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|0
1633514880000|2021-10-06 10:08:00|6133|6127|6132.8|6126.8|6133|6127|6132.8|6126.8|0
1633514930000|2021-10-06 10:08:50|||||||||1
1633514940000|2021-10-06 10:09:00|6133.3|6127.3|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|4
1633514950000|2021-10-06 10:09:10|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1633514960000|2021-10-06 10:09:20|6133.1|6127.1|6133.3|6127.3|6133.3|6127.3|6133.1|6127.1|0
1633514970000|2021-10-06 10:09:30|6133|6127|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|1
1633514980000|2021-10-06 10:09:40|6133.9|6127.9|6134.3|6128.3|6134.3|6128.3|6133.9|6127.9|1
1633515000000|2021-10-06 10:10:00|6133.8|6127.8|6133.8|6127.8|6134.3|6128.3|6133.8|6127.8|1
1633515020000|2021-10-06 10:10:20|6133.5|6127.5|6132.8|6126.8|6133.5|6127.5|6132.8|6126.8|0
1633515030000|2021-10-06 10:10:30|6133.1|6127.1|6134.3|6128.3|6134.3|6128.3|6133.1|6127.1|3
1633515050000|2021-10-06 10:10:50|6133.8|6127.8|6133.5|6127.5|6133.8|6127.8|6133.5|6127.5|0
1633515060000|2021-10-06 10:11:00|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|0
1633515070000|2021-10-06 10:11:10|6132.5|6126.5|6132.3|6126.3|6132.5|6126.5|6132.3|6126.3|0
1633515080000|2021-10-06 10:11:20|6132.8|6126.8|6133.1|6127.1|6133.3|6127.3|6132.8|6126.8|4
1633515090000|2021-10-06 10:11:30|6132.8|6126.8|6133.1|6127.1|6133.1|6127.1|6132.8|6126.8|0
1633515100000|2021-10-06 10:11:40|6132.8|6126.8|6133.1|6127.1|6133.1|6127.1|6132.8|6126.8|4
1633515110000|2021-10-06 10:11:50|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.1|6127.1|2
1633515120000|2021-10-06 10:12:00|6133.3|6127.3|6133.1|6127.1|6134.1|6128.1|6133.1|6127.1|5
1633515130000|2021-10-06 10:12:10|6132.9|6126.9|6133.1|6127.1|6133.1|6127.1|6132.9|6126.9|0
1633515150000|2021-10-06 10:12:30|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1633515160000|2021-10-06 10:12:40|6133.6|6127.6|6134.9|6128.9|6134.9|6128.9|6133.6|6127.6|8
1633515170000|2021-10-06 10:12:50|6135.1|6129.1|6135.1|6129.1|6136.4|6130.4|6135.1|6129.1|6
1633515180000|2021-10-06 10:13:00|6134.5|6128.5|6136.6|6130.6|6136.9|6130.9|6134.5|6128.5|5
1633515190000|2021-10-06 10:13:10|6137.1|6131.1|6136.4|6130.4|6137.1|6131.1|6136.1|6130.1|2
1633515200000|2021-10-06 10:13:20|6135.8|6129.8|6138.6|6132.6|6138.9|6132.9|6135.8|6129.8|5
1633515210000|2021-10-06 10:13:30|6138.9|6132.9|6137.9|6131.9|6138.9|6132.9|6137.9|6131.9|9
1633515220000|2021-10-06 10:13:40|6137.6|6131.6|6138.9|6132.9|6138.9|6132.9|6137.6|6131.6|0
1633515240000|2021-10-06 10:14:00|||||||||1
1633515260000|2021-10-06 10:14:20|6137.9|6131.9|6137.4|6131.4|6137.9|6131.9|6137.4|6131.4|2
1633515280000|2021-10-06 10:14:40|6135.9|6129.9|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|1
1633515290000|2021-10-06 10:14:50|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|1
1633515300000|2021-10-06 10:15:00|6135.9|6129.9|6134.9|6128.9|6135.9|6129.9|6134.9|6128.9|2
1633515310000|2021-10-06 10:15:10|6135.1|6129.1|6134.6|6128.6|6135.1|6129.1|6134.6|6128.6|0
1633515320000|2021-10-06 10:15:20|6134.4|6128.4|6135.7|6129.7|6135.7|6129.7|6134.4|6128.4|3
1633515330000|2021-10-06 10:15:30|6135.9|6129.9|6134.4|6128.4|6135.9|6129.9|6134.4|6128.4|1
1633515340000|2021-10-06 10:15:40|6134.6|6128.6|6135.1|6129.1|6135.1|6129.1|6134.6|6128.6|0
1633515350000|2021-10-06 10:15:50|6135.8|6129.8|6132.4|6126.4|6136.9|6130.9|6132.4|6126.4|14
1633515360000|2021-10-06 10:16:00|6132.1|6126.1|6131.9|6125.9|6132.4|6126.4|6131.9|6125.9|1
1633515370000|2021-10-06 10:16:10|6132.7|6126.7|6132.4|6126.4|6132.9|6126.9|6132.4|6126.4|1
1633515390000|2021-10-06 10:16:30|6132.7|6126.7|6132.9|6126.9|6132.9|6126.9|6132.7|6126.7|1
1633515400000|2021-10-06 10:16:40|||||||||8
1633515410000|2021-10-06 10:16:50|6132.1|6126.1|6132.4|6126.4|6132.4|6126.4|6131.9|6125.9|3
1633515420000|2021-10-06 10:17:00|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6132.2|6126.2|1
1633515430000|2021-10-06 10:17:10|6132.1|6126.1|6132.4|6126.4|6132.4|6126.4|6132.1|6126.1|4
1633515440000|2021-10-06 10:17:20|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|0
1633515450000|2021-10-06 10:17:30|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|11
1633515470000|2021-10-06 10:17:50|6131.9|6125.9|6132.4|6126.4|6132.4|6126.4|6131.9|6125.9|1
1633515480000|2021-10-06 10:18:00|6132.1|6126.1|6132.4|6126.4|6132.4|6126.4|6132.1|6126.1|1
1633515490000|2021-10-06 10:18:10|6131.9|6125.9|6132.9|6126.9|6132.9|6126.9|6131.9|6125.9|1
1633515500000|2021-10-06 10:18:20|6132.7|6126.7|6132.4|6126.4|6132.7|6126.7|6132.4|6126.4|1
1633515510000|2021-10-06 10:18:30|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|1
1633515520000|2021-10-06 10:18:40|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1633515560000|2021-10-06 10:19:20|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6132.2|6126.2|3
1633515570000|2021-10-06 10:19:30|6131.9|6125.9|6132.4|6126.4|6132.4|6126.4|6131.9|6125.9|0
1633515590000|2021-10-06 10:19:50|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1633515620000|2021-10-06 10:20:20|||||||||1
1633515630000|2021-10-06 10:20:30|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|1
1633515640000|2021-10-06 10:20:40|6133.4|6127.4|6134.4|6128.4|6135.2|6129.2|6133.4|6127.4|3
1633515650000|2021-10-06 10:20:50|6134.1|6128.1|6133.9|6127.9|6134.2|6128.2|6133.9|6127.9|0
1633515670000|2021-10-06 10:21:10|6133.4|6127.4|6133.7|6127.7|6133.9|6127.9|6133.4|6127.4|0
1633515690000|2021-10-06 10:21:30|6133.9|6127.9|6134.4|6128.4|6134.4|6128.4|6133.9|6127.9|0
1633515700000|2021-10-06 10:21:40|6135.7|6129.7|6135.4|6129.4|6135.7|6129.7|6135.4|6129.4|4
1633515710000|2021-10-06 10:21:50|6135.9|6129.9|6137.7|6131.7|6137.7|6131.7|6135.9|6129.9|2
1633515720000|2021-10-06 10:22:00|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|1
1633515740000|2021-10-06 10:22:20|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1633515750000|2021-10-06 10:22:30|6137.9|6131.9|6138.2|6132.2|6138.2|6132.2|6137.9|6131.9|0
1633515760000|2021-10-06 10:22:40|6137.9|6131.9|6137.4|6131.4|6137.9|6131.9|6136.9|6130.9|1
1633515770000|2021-10-06 10:22:50|6137.1|6131.1|6136.9|6130.9|6137.1|6131.1|6136.9|6130.9|0
1633515780000|2021-10-06 10:23:00|6137.2|6131.2|6137.2|6131.2|6137.2|6131.2|6136.4|6130.4|0
1633515790000|2021-10-06 10:23:10|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633515800000|2021-10-06 10:23:20|6137.2|6131.2|6136.4|6130.4|6137.2|6131.2|6136.4|6130.4|0
1633515810000|2021-10-06 10:23:30|6136.2|6130.2|6133.9|6127.9|6136.4|6130.4|6133.9|6127.9|4
1633515820000|2021-10-06 10:23:40|6134.1|6128.1|6133.4|6127.4|6134.4|6128.4|6133.4|6127.4|1
1633515830000|2021-10-06 10:23:50|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|0
1633515840000|2021-10-06 10:24:00|6134.4|6128.4|6133.9|6127.9|6134.4|6128.4|6133.9|6127.9|1
1633515850000|2021-10-06 10:24:10|6133.6|6127.6|6133.4|6127.4|6133.6|6127.6|6133.4|6127.4|0
1633515860000|2021-10-06 10:24:20|6133.9|6127.9|6135.2|6129.2|6135.2|6129.2|6133.9|6127.9|1
1633515870000|2021-10-06 10:24:30|6134.9|6128.9|6133.9|6127.9|6134.9|6128.9|6133.9|6127.9|0
1633515880000|2021-10-06 10:24:40|6134.2|6128.2|6134.4|6128.4|6134.4|6128.4|6134.2|6128.2|1
1633515890000|2021-10-06 10:24:50|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1633515900000|2021-10-06 10:25:00|6133.6|6127.6|6134.4|6128.4|6134.4|6128.4|6133.1|6127.1|1
1633515910000|2021-10-06 10:25:10|6133.5|6127.5|6134.2|6128.2|6134.2|6128.2|6133.5|6127.5|9
1633515920000|2021-10-06 10:25:20|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1633515940000|2021-10-06 10:25:40|||||||||2
1633515960000|2021-10-06 10:26:00|6134.2|6128.2|6134.4|6128.4|6134.4|6128.4|6134.2|6128.2|0
1633515970000|2021-10-06 10:26:10|6134.7|6128.7|6135.4|6129.4|6135.4|6129.4|6134.7|6128.7|2
1633516010000|2021-10-06 10:26:50|6135.6|6129.6|6135.9|6129.9|6135.9|6129.9|6135.4|6129.4|1
1633516020000|2021-10-06 10:27:00|6135.6|6129.6|6134.1|6128.1|6136.2|6130.2|6134.1|6128.1|1
1633516030000|2021-10-06 10:27:10|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|0
1633516040000|2021-10-06 10:27:20|6133.7|6127.7|6133.4|6127.4|6133.9|6127.9|6133.4|6127.4|0
1633516050000|2021-10-06 10:27:30|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1633516060000|2021-10-06 10:27:40|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|1
1633516090000|2021-10-06 10:28:10|6133.4|6127.4|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|0
1633516130000|2021-10-06 10:28:50|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|3
1633516150000|2021-10-06 10:29:10|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1633516170000|2021-10-06 10:29:30|||||||||3
1633516180000|2021-10-06 10:29:40|6133.4|6127.4|6133.6|6127.6|6133.6|6127.6|6133.4|6127.4|4
1633516190000|2021-10-06 10:29:50|6133.1|6127.1|6133.6|6127.6|6133.6|6127.6|6133.1|6127.1|1
1633516200000|2021-10-06 10:30:00|6133.1|6127.1|6133.4|6127.4|6133.9|6127.9|6133.1|6127.1|2
1633516210000|2021-10-06 10:30:10|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|1
1633516230000|2021-10-06 10:30:30|6134.6|6128.6|6133.9|6127.9|6134.6|6128.6|6133.9|6127.9|0
1633516240000|2021-10-06 10:30:40|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|0
1633516260000|2021-10-06 10:31:00|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1633516270000|2021-10-06 10:31:10|6133.4|6127.4|6134.6|6128.6|6134.6|6128.6|6133.4|6127.4|3
1633516340000|2021-10-06 10:32:20|6133.6|6127.6|6133.6|6127.6|6134.1|6128.1|6133.6|6127.6|0
1633516360000|2021-10-06 10:32:40|6133.1|6127.1|6132.9|6126.9|6133.1|6127.1|6132.9|6126.9|0
1633516390000|2021-10-06 10:33:10|||||||||2
1633516400000|2021-10-06 10:33:20|6133.1|6127.1|6133.6|6127.6|6133.6|6127.6|6133.1|6127.1|1
1633516410000|2021-10-06 10:33:30|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|14
1633516420000|2021-10-06 10:33:40|||||||||1
1633516430000|2021-10-06 10:33:50|||||||||6
1633516440000|2021-10-06 10:34:00|||||||||1
1633516460000|2021-10-06 10:34:20|6133.4|6127.4|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|2
1633516470000|2021-10-06 10:34:30|6133.2|6127.2|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|4
1633516480000|2021-10-06 10:34:40|6133.2|6127.2|6133.4|6127.4|6133.4|6127.4|6133.2|6127.2|0
1633516490000|2021-10-06 10:34:50|6132.9|6126.9|6133.4|6127.4|6133.4|6127.4|6132.9|6126.9|0
1633516500000|2021-10-06 10:35:00|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|2
1633516520000|2021-10-06 10:35:20|6133.2|6127.2|6133.6|6127.6|6133.6|6127.6|6133.2|6127.2|1
1633516540000|2021-10-06 10:35:40|6133.9|6127.9|6135.4|6129.4|6135.9|6129.9|6133.9|6127.9|5
1633516580000|2021-10-06 10:36:20|6135.6|6129.6|6136.9|6130.9|6136.9|6130.9|6135.6|6129.6|1
1633516590000|2021-10-06 10:36:30|6137.4|6131.4|6136.9|6130.9|6137.4|6131.4|6136.9|6130.9|0
1633516610000|2021-10-06 10:36:50|6136.1|6130.1|6135.7|6129.7|6136.1|6130.1|6134.9|6128.9|0
1633516620000|2021-10-06 10:37:00|6135.4|6129.4|6136.7|6130.7|6136.7|6130.7|6135.4|6129.4|0
1633516630000|2021-10-06 10:37:10|6136.9|6130.9|6137.4|6131.4|6137.4|6131.4|6136.9|6130.9|0
1633516640000|2021-10-06 10:37:20|6137.1|6131.1|6137.1|6131.1|6137.4|6131.4|6136.8|6130.8|4
1633516650000|2021-10-06 10:37:30|6136.9|6130.9|6136.4|6130.4|6136.9|6130.9|6136.4|6130.4|5
1633516660000|2021-10-06 10:37:40|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6134.9|6128.9|5
1633516670000|2021-10-06 10:37:50|6135.1|6129.1|6134.9|6128.9|6135.9|6129.9|6134.9|6128.9|3
1633516680000|2021-10-06 10:38:00|6135.2|6129.2|6135.7|6129.7|6135.7|6129.7|6134.9|6128.9|0
1633516690000|2021-10-06 10:38:10|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|0
1633516710000|2021-10-06 10:38:30|||||||||1
1633516720000|2021-10-06 10:38:40|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6135.9|6129.9|0
1633516730000|2021-10-06 10:38:50|6135.9|6129.9|6136.7|6130.7|6136.7|6130.7|6135.7|6129.7|0
1633516740000|2021-10-06 10:39:00|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633516750000|2021-10-06 10:39:10|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1633516760000|2021-10-06 10:39:20|6138.2|6132.2|6138.7|6132.7|6138.7|6132.7|6138.2|6132.2|0
1633516800000|2021-10-06 10:40:00|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6137.9|6131.9|4
1633516830000|2021-10-06 10:40:30|6138.1|6132.1|6139.2|6133.2|6139.2|6133.2|6138.1|6132.1|1
1633516840000|2021-10-06 10:40:40|6138.7|6132.7|6137.7|6131.7|6138.7|6132.7|6137.7|6131.7|0
1633516850000|2021-10-06 10:40:50|6137.2|6131.2|6137.2|6131.2|6137.7|6131.7|6137.2|6131.2|0
1633516860000|2021-10-06 10:41:00|6137.7|6131.7|6137.2|6131.2|6137.7|6131.7|6137.2|6131.2|0
1633516870000|2021-10-06 10:41:10|6137.4|6131.4|6137.2|6131.2|6137.4|6131.4|6137.2|6131.2|0
1633516880000|2021-10-06 10:41:20|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1633516890000|2021-10-06 10:41:30|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.2|6131.2|0
1633516900000|2021-10-06 10:41:40|6137.2|6131.2|6136.6|6130.6|6137.2|6131.2|6136.6|6130.6|0
1633516910000|2021-10-06 10:41:50|6136.4|6130.4|6136.7|6130.7|6137.2|6131.2|6136.1|6130.1|1
1633516940000|2021-10-06 10:42:20|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|0
1633516950000|2021-10-06 10:42:30|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|0
1633516960000|2021-10-06 10:42:40|6136.4|6130.4|6135.9|6129.9|6136.4|6130.4|6135.9|6129.9|0
1633516970000|2021-10-06 10:42:50|6135.3|6129.3|6135.4|6129.4|6136.2|6130.2|6135.3|6129.3|1
1633516980000|2021-10-06 10:43:00|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|0
1633516990000|2021-10-06 10:43:10|6135.7|6129.7|6134.9|6128.9|6135.7|6129.7|6134.9|6128.9|1
1633517010000|2021-10-06 10:43:30|6134.4|6128.4|6134.4|6128.4|6134.7|6128.7|6134.4|6128.4|2
1633517040000|2021-10-06 10:44:00|6134.1|6128.1|6133.9|6127.9|6134.1|6128.1|6133.9|6127.9|0
1633517050000|2021-10-06 10:44:10|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|4
1633517070000|2021-10-06 10:44:30|6133.9|6127.9|6134.4|6128.4|6134.4|6128.4|6133.9|6127.9|0
1633517090000|2021-10-06 10:44:50|6133.9|6127.9|6134.4|6128.4|6134.4|6128.4|6133.9|6127.9|1
1633517110000|2021-10-06 10:45:10|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|2
1633517120000|2021-10-06 10:45:20|6135.9|6129.9|6136.2|6130.2|6136.2|6130.2|6135.9|6129.9|0
1633517140000|2021-10-06 10:45:40|6135.7|6129.7|6137.2|6131.2|6137.7|6131.7|6135.7|6129.7|1
1633517150000|2021-10-06 10:45:50|6136.9|6130.9|6136.4|6130.4|6136.9|6130.9|6136.4|6130.4|0
1633517160000|2021-10-06 10:46:00|6136.7|6130.7|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|1
1633517170000|2021-10-06 10:46:10|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|0
1633517180000|2021-10-06 10:46:20|6136.7|6130.7|6136.7|6130.7|6136.9|6130.9|6136.7|6130.7|0
1633517190000|2021-10-06 10:46:30|6137.7|6131.7|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|0
1633517200000|2021-10-06 10:46:40|6137.9|6131.9|6137.7|6131.7|6137.9|6131.9|6137.7|6131.7|0
1633517210000|2021-10-06 10:46:50|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|0
1633517220000|2021-10-06 10:47:00|6136.7|6130.7|6137.7|6131.7|6137.7|6131.7|6136.7|6130.7|0
1633517230000|2021-10-06 10:47:10|6137.4|6131.4|6136.7|6130.7|6137.4|6131.4|6136.7|6130.7|0
1633517260000|2021-10-06 10:47:40|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1633517280000|2021-10-06 10:48:00|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|0
1633517300000|2021-10-06 10:48:20|6136.7|6130.7|6136.7|6130.7|6136.7|6130.7|6136.7|6130.7|2
1633517330000|2021-10-06 10:48:50|6136.1|6130.1|6136.7|6130.7|6136.7|6130.7|6136.1|6130.1|1
1633517340000|2021-10-06 10:49:00|6136.4|6130.4|6137.9|6131.9|6137.9|6131.9|6136.4|6130.4|1
1633517370000|2021-10-06 10:49:30|6137.7|6131.7|6135.9|6129.9|6137.7|6131.7|6135.9|6129.9|1
1633517380000|2021-10-06 10:49:40|6136.7|6130.7|6136.4|6130.4|6136.7|6130.7|6136.4|6130.4|1
1633517390000|2021-10-06 10:49:50|6136.7|6130.7|6136.4|6130.4|6136.7|6130.7|6136.4|6130.4|0
1633517400000|2021-10-06 10:50:00|6136.2|6130.2|6137.9|6131.9|6139.2|6133.2|6136.2|6130.2|17
1633517410000|2021-10-06 10:50:10|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633517420000|2021-10-06 10:50:20|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|0
1633517440000|2021-10-06 10:50:40|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633517460000|2021-10-06 10:51:00|6137.1|6131.1|6136.4|6130.4|6137.1|6131.1|6136.4|6130.4|0
1633517480000|2021-10-06 10:51:20|6136.2|6130.2|6138.4|6132.4|6138.4|6132.4|6135.9|6129.9|8
1633517490000|2021-10-06 10:51:30|6138.9|6132.9|6139.2|6133.2|6139.2|6133.2|6138.9|6132.9|1
1633517500000|2021-10-06 10:51:40|6139.4|6133.4|6139.4|6133.4|6139.9|6133.9|6138.7|6132.7|10
1633517510000|2021-10-06 10:51:50|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1633517520000|2021-10-06 10:52:00|6139.4|6133.4|6139.4|6133.4|6139.9|6133.9|6139.4|6133.4|0
1633517530000|2021-10-06 10:52:10|6140.4|6134.4|6140.7|6134.7|6140.7|6134.7|6140.4|6134.4|2
1633517540000|2021-10-06 10:52:20|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|1
1633517550000|2021-10-06 10:52:30|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|2
1633517560000|2021-10-06 10:52:40|6140.2|6134.2|6139.9|6133.9|6140.2|6134.2|6139.9|6133.9|0
1633517570000|2021-10-06 10:52:50|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|0
1633517600000|2021-10-06 10:53:20|6139.4|6133.4|6139.4|6133.4|6139.9|6133.9|6139.4|6133.4|0
1633517610000|2021-10-06 10:53:30|6139.1|6133.1|6138.4|6132.4|6139.1|6133.1|6138.4|6132.4|0
1633517620000|2021-10-06 10:53:40|6139.7|6133.7|6138.9|6132.9|6139.7|6133.7|6138.9|6132.9|1
1633517640000|2021-10-06 10:54:00|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1633517720000|2021-10-06 10:55:20|6139.1|6133.1|6138.4|6132.4|6139.1|6133.1|6138.4|6132.4|0
1633517760000|2021-10-06 10:56:00|6138.7|6132.7|6138.4|6132.4|6139.4|6133.4|6138.4|6132.4|12
1633517790000|2021-10-06 10:56:30|6137.9|6131.9|6138.4|6132.4|6138.4|6132.4|6137.9|6131.9|2
1633517810000|2021-10-06 10:56:50|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.9|6131.9|1
1633517820000|2021-10-06 10:57:00|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6135.9|6129.9|1
1633517840000|2021-10-06 10:57:20|6135.9|6129.9|6135.2|6129.2|6135.9|6129.9|6135.2|6129.2|3
1633517850000|2021-10-06 10:57:30|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|2
1633517860000|2021-10-06 10:57:40|6134.6|6128.6|6135.7|6129.7|6135.7|6129.7|6134.2|6128.2|8
1633517880000|2021-10-06 10:58:00|6135.4|6129.4|6135.4|6129.4|6135.4|6129.4|6135.2|6129.2|0
1633517890000|2021-10-06 10:58:10|6135.7|6129.7|6135.9|6129.9|6135.9|6129.9|6135.7|6129.7|0
1633517900000|2021-10-06 10:58:20|6135.6|6129.6|6135.4|6129.4|6135.6|6129.6|6135.4|6129.4|0
1633517910000|2021-10-06 10:58:30|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|0
1633517920000|2021-10-06 10:58:40|6135.4|6129.4|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|0
1633517940000|2021-10-06 10:59:00|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6136.2|6130.2|2
1633517950000|2021-10-06 10:59:10|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633517960000|2021-10-06 10:59:20|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1633517970000|2021-10-06 10:59:30|6137.1|6131.1|6138.2|6132.2|6138.2|6132.2|6137.1|6131.1|1
1633517980000|2021-10-06 10:59:40|6137.6|6131.6|6137.4|6131.4|6137.6|6131.6|6137.4|6131.4|0
1633517990000|2021-10-06 10:59:50|6138.2|6132.2|6137.7|6131.7|6138.2|6132.2|6137.7|6131.7|1
1633518020000|2021-10-06 11:00:20|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1633518030000|2021-10-06 11:00:30|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633518050000|2021-10-06 11:00:50|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|0
1633518060000|2021-10-06 11:01:00|6139.2|6133.2|6137.9|6131.9|6139.2|6133.2|6137.9|6131.9|4
1633518070000|2021-10-06 11:01:10|6138.2|6132.2|6138.4|6132.4|6138.4|6132.4|6138.2|6132.2|1
1633518080000|2021-10-06 11:01:20|6137.9|6131.9|6136.9|6130.9|6138.4|6132.4|6136.9|6130.9|1
1633518090000|2021-10-06 11:01:30|6137.2|6131.2|6136.2|6130.2|6137.2|6131.2|6136.2|6130.2|0
1633518100000|2021-10-06 11:01:40|6136.4|6130.4|6136.2|6130.2|6136.7|6130.7|6135.9|6129.9|2
1633518110000|2021-10-06 11:01:50|6135.9|6129.9|6135.4|6129.4|6136.7|6130.7|6135.4|6129.4|0
1633518120000|2021-10-06 11:02:00|6135.7|6129.7|6136.7|6130.7|6136.7|6130.7|6135.7|6129.7|1
1633518130000|2021-10-06 11:02:10|6137.2|6131.2|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|0
1633518140000|2021-10-06 11:02:20|6136.4|6130.4|6135.9|6129.9|6136.7|6130.7|6135.9|6129.9|0
1633518150000|2021-10-06 11:02:30|6136.2|6130.2|6136.4|6130.4|6136.4|6130.4|6136.2|6130.2|2
1633518160000|2021-10-06 11:02:40|6136.2|6130.2|6136.7|6130.7|6137.9|6131.9|6136.2|6130.2|0
1633518170000|2021-10-06 11:02:50|6137.2|6131.2|6137.2|6131.2|6137.2|6131.2|6136.7|6130.7|0
1633518180000|2021-10-06 11:03:00|6137.4|6131.4|6136.7|6130.7|6138.2|6132.2|6136.7|6130.7|2
1633518190000|2021-10-06 11:03:10|6137.2|6131.2|6137.9|6131.9|6137.9|6131.9|6137.2|6131.2|0
1633518200000|2021-10-06 11:03:20|6138.2|6132.2|6138.2|6132.2|6138.7|6132.7|6137.2|6131.2|4
1633518210000|2021-10-06 11:03:30|6138.7|6132.7|6137.9|6131.9|6138.7|6132.7|6137.9|6131.9|0
1633518220000|2021-10-06 11:03:40|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|1
1633518240000|2021-10-06 11:04:00|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6137.7|6131.7|0
1633518270000|2021-10-06 11:04:30|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|0
1633518280000|2021-10-06 11:04:40|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1633518290000|2021-10-06 11:04:50|6137.9|6131.9|6137.9|6131.9|6138.2|6132.2|6137.9|6131.9|5
1633518300000|2021-10-06 11:05:00|6138.7|6132.7|6139.7|6133.7|6139.7|6133.7|6137.7|6131.7|7
1633518310000|2021-10-06 11:05:10|6139.4|6133.4|6138.4|6132.4|6139.4|6133.4|6137.9|6131.9|4
1633518320000|2021-10-06 11:05:20|6138.1|6132.1|6138.4|6132.4|6138.4|6132.4|6138.1|6132.1|0
1633518330000|2021-10-06 11:05:30|6138.1|6132.1|6138.9|6132.9|6138.9|6132.9|6138.1|6132.1|0
1633518360000|2021-10-06 11:06:00|6137.9|6131.9|6137.7|6131.7|6137.9|6131.9|6137.7|6131.7|0
1633518380000|2021-10-06 11:06:20|6136.7|6130.7|6138.7|6132.7|6138.9|6132.9|6136.7|6130.7|0
1633518390000|2021-10-06 11:06:30|6138.9|6132.9|6138.7|6132.7|6138.9|6132.9|6138.7|6132.7|2
1633518400000|2021-10-06 11:06:40|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|4
1633518420000|2021-10-06 11:07:00|6139.4|6133.4|6139.4|6133.4|6139.7|6133.7|6139.4|6133.4|2
1633518430000|2021-10-06 11:07:10|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|1
1633518440000|2021-10-06 11:07:20|6138.9|6132.9|6139.7|6133.7|6139.7|6133.7|6138.7|6132.7|2
1633518450000|2021-10-06 11:07:30|6139.4|6133.4|6141.7|6135.7|6141.7|6135.7|6139.4|6133.4|8
1633518460000|2021-10-06 11:07:40|||||||||19
1633518470000|2021-10-06 11:07:50|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|3
1633518480000|2021-10-06 11:08:00|||||||||1
1633518490000|2021-10-06 11:08:10|6141.7|6135.7|6140.9|6134.9|6141.9|6135.9|6140.9|6134.9|11
1633518500000|2021-10-06 11:08:20|||||||||1
1633518510000|2021-10-06 11:08:30|6140.6|6134.6|6140.9|6134.9|6140.9|6134.9|6139.7|6133.7|1
1633518520000|2021-10-06 11:08:40|||||||||4
1633518540000|2021-10-06 11:09:00|6140.7|6134.7|6140.9|6134.9|6140.9|6134.9|6140.7|6134.7|5
1633518570000|2021-10-06 11:09:30|6140.6|6134.6|6140.2|6134.2|6140.6|6134.6|6140.2|6134.2|1
1633518580000|2021-10-06 11:09:40|6139.9|6133.9|6139.4|6133.4|6140.9|6134.9|6139.4|6133.4|1
1633518600000|2021-10-06 11:10:00|6139.2|6133.2|6139.4|6133.4|6140.2|6134.2|6139.2|6133.2|4
1633518610000|2021-10-06 11:10:10|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6137.6|6131.6|13
1633518620000|2021-10-06 11:10:20|6138.6|6132.6|6137.9|6131.9|6138.9|6132.9|6137.9|6131.9|2
1633518660000|2021-10-06 11:11:00|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1633518670000|2021-10-06 11:11:10|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1633518680000|2021-10-06 11:11:20|6137.2|6131.2|6137.2|6131.2|6137.4|6131.4|6137.2|6131.2|0
1633518690000|2021-10-06 11:11:30|6137.4|6131.4|6136.9|6130.9|6137.7|6131.7|6136.9|6130.9|0
1633518700000|2021-10-06 11:11:40|6137.7|6131.7|6137.4|6131.4|6137.7|6131.7|6137.4|6131.4|2
1633518710000|2021-10-06 11:11:50|6138.2|6132.2|6138.9|6132.9|6138.9|6132.9|6138.2|6132.2|3
1633518720000|2021-10-06 11:12:00|6138.4|6132.4|6138.9|6132.9|6138.9|6132.9|6138.4|6132.4|0
1633518730000|2021-10-06 11:12:10|6138.4|6132.4|6139.7|6133.7|6139.7|6133.7|6138.4|6132.4|2
1633518740000|2021-10-06 11:12:20|||||||||5
1633518750000|2021-10-06 11:12:30|6140.4|6134.4|6140.2|6134.2|6140.4|6134.4|6140.2|6134.2|0
1633518760000|2021-10-06 11:12:40|6140.9|6134.9|6140.4|6134.4|6140.9|6134.9|6140.4|6134.4|0
1633518770000|2021-10-06 11:12:50|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|4
1633518780000|2021-10-06 11:13:00|||||||||2
1633518790000|2021-10-06 11:13:10|6142.7|6136.7|6145.7|6139.7|6145.9|6139.9|6142.7|6136.7|3
1633518800000|2021-10-06 11:13:20|6146.2|6140.2|6145.7|6139.7|6146.2|6140.2|6145.7|6139.7|0
1633518810000|2021-10-06 11:13:30|6145.9|6139.9|6146.2|6140.2|6146.2|6140.2|6145.9|6139.9|1
1633518820000|2021-10-06 11:13:40|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|5
1633518840000|2021-10-06 11:14:00|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|1
1633518850000|2021-10-06 11:14:10|||||||||28
1633518860000|2021-10-06 11:14:20|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|3
1633518870000|2021-10-06 11:14:30|||||||||1
1633518880000|2021-10-06 11:14:40|6146.9|6140.9|6147.2|6141.2|6147.7|6141.7|6146.9|6140.9|5
1633518890000|2021-10-06 11:14:50|6147.7|6141.7|6150.4|6144.4|6150.4|6144.4|6147.7|6141.7|5
1633518900000|2021-10-06 11:15:00|6149.9|6143.9|6151.9|6145.9|6151.9|6145.9|6149.4|6143.4|11
1633518910000|2021-10-06 11:15:10|6150.9|6144.9|6151.4|6145.4|6151.4|6145.4|6150.2|6144.2|7
1633518920000|2021-10-06 11:15:20|6151.2|6145.2|6151.4|6145.4|6151.9|6145.9|6151.2|6145.2|5
1633518940000|2021-10-06 11:15:40|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|2
1633518960000|2021-10-06 11:16:00|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|2
1633518990000|2021-10-06 11:16:30|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|1
1633519000000|2021-10-06 11:16:40|||||||||6
1633519020000|2021-10-06 11:17:00|6152.2|6146.2|6156.9|6150.9|6157.2|6151.2|6151.9|6145.9|18
1633519030000|2021-10-06 11:17:10|6156.7|6150.7|6157.7|6151.7|6157.9|6151.9|6155.9|6149.9|7
1633519040000|2021-10-06 11:17:20|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|6157.2|6151.2|4
1633519050000|2021-10-06 11:17:30|6156.7|6150.7|6156.4|6150.4|6156.7|6150.7|6156.4|6150.4|3
1633519060000|2021-10-06 11:17:40|6156.2|6150.2|6156.4|6150.4|6156.4|6150.4|6156.2|6150.2|1
1633519070000|2021-10-06 11:17:50|6156.9|6150.9|6156.7|6150.7|6156.9|6150.9|6156.7|6150.7|3
1633519080000|2021-10-06 11:18:00|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.7|6150.7|3
1633519090000|2021-10-06 11:18:10|6156.7|6150.7|6156.9|6150.9|6156.9|6150.9|6156.7|6150.7|1
1633519100000|2021-10-06 11:18:20|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1633519110000|2021-10-06 11:18:30|6156.7|6150.7|6156.9|6150.9|6156.9|6150.9|6156.7|6150.7|1
1633519130000|2021-10-06 11:18:50|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|2
1633519140000|2021-10-06 11:19:00|6156.9|6150.9|6157.4|6151.4|6157.4|6151.4|6156.9|6150.9|9
1633519150000|2021-10-06 11:19:10|6157.2|6151.2|6156.4|6150.4|6157.2|6151.2|6156.4|6150.4|4
1633519160000|2021-10-06 11:19:20|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|1
1633519170000|2021-10-06 11:19:30|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1633519180000|2021-10-06 11:19:40|6157.7|6151.7|6157.4|6151.4|6157.7|6151.7|6157.4|6151.4|11
1633519190000|2021-10-06 11:19:50|6157.2|6151.2|6156.7|6150.7|6157.2|6151.2|6156.2|6150.2|2
1633519200000|2021-10-06 11:20:00|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1633519210000|2021-10-06 11:20:10|6153.7|6147.7|6153.7|6147.7|6155.7|6149.7|6153.7|6147.7|9
1633519220000|2021-10-06 11:20:20|6153.4|6147.4|6153.7|6147.7|6155.2|6149.2|6153.4|6147.4|5
1633519230000|2021-10-06 11:20:30|6153.4|6147.4|6152.7|6146.7|6153.4|6147.4|6152.7|6146.7|14
1633519240000|2021-10-06 11:20:40|6152.4|6146.4|6152.7|6146.7|6152.7|6146.7|6152.4|6146.4|0
1633519250000|2021-10-06 11:20:50|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6151.4|6145.4|4
1633519260000|2021-10-06 11:21:00|6153.2|6147.2|6153.7|6147.7|6153.7|6147.7|6153.2|6147.2|2
1633519270000|2021-10-06 11:21:10|6153.8|6147.8|6151.7|6145.7|6153.8|6147.8|6151.7|6145.7|4
1633519280000|2021-10-06 11:21:20|6151.4|6145.4|6152.2|6146.2|6152.2|6146.2|6151.4|6145.4|1
1633519300000|2021-10-06 11:21:40|6152.4|6146.4|6152.2|6146.2|6152.4|6146.4|6152.2|6146.2|9
1633519310000|2021-10-06 11:21:50|6151.7|6145.7|6151.4|6145.4|6151.7|6145.7|6151.4|6145.4|1
1633519320000|2021-10-06 11:22:00|6152.2|6146.2|6151.7|6145.7|6152.2|6146.2|6151.7|6145.7|1
1633519330000|2021-10-06 11:22:10|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1633519350000|2021-10-06 11:22:30|6152.4|6146.4|6152.7|6146.7|6152.7|6146.7|6152.4|6146.4|1
1633519360000|2021-10-06 11:22:40|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1633519370000|2021-10-06 11:22:50|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|1
1633519380000|2021-10-06 11:23:00|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|0
1633519390000|2021-10-06 11:23:10|6151.2|6145.2|6152.2|6146.2|6152.5|6146.5|6151.2|6145.2|0
1633519400000|2021-10-06 11:23:20|6152.5|6146.5|6152.4|6146.4|6152.5|6146.5|6152.4|6146.4|0
1633519410000|2021-10-06 11:23:30|6152.7|6146.7|6155.7|6149.7|6155.7|6149.7|6152.7|6146.7|2
1633519420000|2021-10-06 11:23:40|6155.2|6149.2|6153.7|6147.7|6155.7|6149.7|6153.7|6147.7|2
1633519430000|2021-10-06 11:23:50|6154.7|6148.7|6153.7|6147.7|6154.7|6148.7|6153.7|6147.7|1
1633519440000|2021-10-06 11:24:00|6153.4|6147.4|6152.4|6146.4|6153.7|6147.7|6152.4|6146.4|1
1633519450000|2021-10-06 11:24:10|6153.2|6147.2|6152.2|6146.2|6153.2|6147.2|6152.2|6146.2|1
1633519460000|2021-10-06 11:24:20|6152.5|6146.5|6152.2|6146.2|6153.7|6147.7|6152.2|6146.2|1
1633519470000|2021-10-06 11:24:30|6152.7|6146.7|6153.7|6147.7|6153.7|6147.7|6152.7|6146.7|2
1633519480000|2021-10-06 11:24:40|6153.2|6147.2|6152.2|6146.2|6153.2|6147.2|6151.7|6145.7|1
1633519490000|2021-10-06 11:24:50|6152.7|6146.7|6152.5|6146.5|6153|6147|6152.2|6146.2|2
1633519500000|2021-10-06 11:25:00|6152.7|6146.7|6154.4|6148.4|6155.2|6149.2|6152.4|6146.4|4
1633519510000|2021-10-06 11:25:10|6154.2|6148.2|6154.7|6148.7|6154.7|6148.7|6153.4|6147.4|1
1633519520000|2021-10-06 11:25:20|6154.5|6148.5|6153.7|6147.7|6154.5|6148.5|6153.7|6147.7|2
1633519530000|2021-10-06 11:25:30|6153.8|6147.8|6153.8|6147.8|6154|6148|6153.7|6147.7|0
1633519540000|2021-10-06 11:25:40|6154.3|6148.3|6153.5|6147.5|6154.3|6148.3|6153.5|6147.5|11
1633519550000|2021-10-06 11:25:50|6153.7|6147.7|6153.4|6147.4|6153.7|6147.7|6153.4|6147.4|0
1633519560000|2021-10-06 11:26:00|6153.7|6147.7|6153.9|6147.9|6154.2|6148.2|6153.7|6147.7|2
1633519570000|2021-10-06 11:26:10|6154.2|6148.2|6154.7|6148.7|6154.7|6148.7|6154.2|6148.2|0
1633519580000|2021-10-06 11:26:20|6154.2|6148.2|6154|6148|6154.2|6148.2|6153.9|6147.9|0
1633519590000|2021-10-06 11:26:30|6154.4|6148.4|6153.2|6147.2|6154.9|6148.9|6153.2|6147.2|1
1633519600000|2021-10-06 11:26:40|6152.2|6146.2|6153.2|6147.2|6153.2|6147.2|6152.2|6146.2|2
1633519610000|2021-10-06 11:26:50|6152.7|6146.7|6152.7|6146.7|6152.9|6146.9|6152.5|6146.5|0
1633519620000|2021-10-06 11:27:00|6152.2|6146.2|6154.2|6148.2|6154.2|6148.2|6152.2|6146.2|1
1633519630000|2021-10-06 11:27:10|6154.5|6148.5|6157.2|6151.2|6157.2|6151.2|6154.5|6148.5|3
1633519640000|2021-10-06 11:27:20|6157.7|6151.7|6158.5|6152.5|6158.5|6152.5|6157.5|6151.5|8
1633519650000|2021-10-06 11:27:30|6160|6154|6158.5|6152.5|6160|6154|6158|6152|27
1633519660000|2021-10-06 11:27:40|6158.8|6152.8|6158.5|6152.5|6159|6153|6156.5|6150.5|6
1633519670000|2021-10-06 11:27:50|6158.8|6152.8|6158|6152|6159.2|6153.2|6157.5|6151.5|5
1633519680000|2021-10-06 11:28:00|6157.5|6151.5|6158|6152|6159.3|6153.3|6157.5|6151.5|4
1633519690000|2021-10-06 11:28:10|6158.5|6152.5|6159|6153|6159|6153|6158.5|6152.5|0
1633519700000|2021-10-06 11:28:20|6159.3|6153.3|6159|6153|6159.3|6153.3|6158.4|6152.4|1
1633519710000|2021-10-06 11:28:30|6159.2|6153.2|6159|6153|6159.2|6153.2|6159|6153|6
1633519720000|2021-10-06 11:28:40|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|2
1633519730000|2021-10-06 11:28:50|6159|6153|6159|6153|6159|6153|6159|6153|2
1633519740000|2021-10-06 11:29:00|6158.7|6152.7|6158|6152|6158.7|6152.7|6157.4|6151.4|2
1633519750000|2021-10-06 11:29:10|6159|6153|6159|6153|6159|6153|6159|6153|0
1633519760000|2021-10-06 11:29:20|6159.2|6153.2|6159.5|6153.5|6159.5|6153.5|6159.2|6153.2|0
1633519770000|2021-10-06 11:29:30|6159.2|6153.2|6158.8|6152.8|6159.2|6153.2|6158.5|6152.5|7
1633519780000|2021-10-06 11:29:40|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159|6153|1
1633519800000|2021-10-06 11:30:00|6159.8|6153.8|6160.3|6154.3|6160.3|6154.3|6159.8|6153.8|1
1633519810000|2021-10-06 11:30:10|||||||||2
1633519820000|2021-10-06 11:30:20|6160.6|6154.6|6160.8|6154.8|6160.8|6154.8|6160.3|6154.3|0
1633519830000|2021-10-06 11:30:30|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|8
1633519840000|2021-10-06 11:30:40|||||||||1
1633519850000|2021-10-06 11:30:50|||||||||4
1633519860000|2021-10-06 11:31:00|6160|6154|6156.5|6150.5|6160|6154|6156.5|6150.5|8
1633519870000|2021-10-06 11:31:10|6156.2|6150.2|6155.5|6149.5|6156.2|6150.2|6155.5|6149.5|2
1633519880000|2021-10-06 11:31:20|6156.5|6150.5|6158|6152|6159.8|6153.8|6156.5|6150.5|13
1633519890000|2021-10-06 11:31:30|6157.3|6151.3|6158.5|6152.5|6158.5|6152.5|6156.5|6150.5|1
1633519900000|2021-10-06 11:31:40|6158|6152|6156.8|6150.8|6158|6152|6155.5|6149.5|7
1633519910000|2021-10-06 11:31:50|6156.5|6150.5|6155.5|6149.5|6156.8|6150.8|6155.3|6149.3|5
1633519920000|2021-10-06 11:32:00|6155.2|6149.2|6155|6149|6155.2|6149.2|6155|6149|0
1633519930000|2021-10-06 11:32:10|6154|6148|6154.3|6148.3|6154.8|6148.8|6154|6148|1
1633519940000|2021-10-06 11:32:20|6154.1|6148.1|6154|6148|6154.3|6148.3|6154|6148|9
1633519950000|2021-10-06 11:32:30|6154.3|6148.3|6154.3|6148.3|6154.6|6148.6|6153.8|6147.8|12
1633519960000|2021-10-06 11:32:40|6154|6148|6153.8|6147.8|6154.3|6148.3|6153.8|6147.8|0
1633519970000|2021-10-06 11:32:50|6154|6148|6154.3|6148.3|6154.3|6148.3|6154|6148|1
1633519980000|2021-10-06 11:33:00|6154|6148|6154.3|6148.3|6154.3|6148.3|6154|6148|6
1633519990000|2021-10-06 11:33:10|6153.2|6147.2|6150.2|6144.2|6153.2|6147.2|6149.7|6143.7|16
1633520000000|2021-10-06 11:33:20|6149.2|6143.2|6150.8|6144.8|6151.3|6145.3|6149.2|6143.2|9
1633520010000|2021-10-06 11:33:30|6150.5|6144.5|6150.5|6144.5|6150.8|6144.8|6150.5|6144.5|1
1633520030000|2021-10-06 11:33:50|6150|6144|6150|6144|6150|6144|6150|6144|0
1633520040000|2021-10-06 11:34:00|6149.2|6143.2|6148.2|6142.2|6149.2|6143.2|6148.2|6142.2|10
1633520050000|2021-10-06 11:34:10|6148|6142|6147.5|6141.5|6148|6142|6147.5|6141.5|0
1633520060000|2021-10-06 11:34:20|6147|6141|6147.5|6141.5|6147.8|6141.8|6147|6141|2
1633520070000|2021-10-06 11:34:30|6147.2|6141.2|6147.8|6141.8|6147.8|6141.8|6147.2|6141.2|1
1633520080000|2021-10-06 11:34:40|6147.5|6141.5|6147|6141|6147.8|6141.8|6146.7|6140.7|0
1633520100000|2021-10-06 11:35:00|6147.8|6141.8|6148.3|6142.3|6148.3|6142.3|6147.8|6141.8|0
1633520110000|2021-10-06 11:35:10|6148|6142|6148.3|6142.3|6148.3|6142.3|6148|6142|1
1633520120000|2021-10-06 11:35:20|6148.6|6142.6|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|2
1633520170000|2021-10-06 11:36:10|6146.8|6140.8|6146.5|6140.5|6146.8|6140.8|6146.5|6140.5|1
1633520180000|2021-10-06 11:36:20|6146.2|6140.2|6146.5|6140.5|6147|6141|6145.9|6139.9|1
1633520190000|2021-10-06 11:36:30|6146.8|6140.8|6148.3|6142.3|6148.3|6142.3|6146.8|6140.8|0
1633520200000|2021-10-06 11:36:40|6148.6|6142.6|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|1
1633520210000|2021-10-06 11:36:50|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6147|6141|10
1633520230000|2021-10-06 11:37:10|6147.8|6141.8|6147.2|6141.2|6147.8|6141.8|6147.2|6141.2|0
1633520240000|2021-10-06 11:37:20|6147|6141|6147.3|6141.3|6147.3|6141.3|6147|6141|1
1633520250000|2021-10-06 11:37:30|6147.5|6141.5|6147.5|6141.5|6147.8|6141.8|6147.3|6141.3|4
1633520260000|2021-10-06 11:37:40|||||||||1
1633520270000|2021-10-06 11:37:50|6147.2|6141.2|6147.3|6141.3|6147.3|6141.3|6147|6141|2
1633520280000|2021-10-06 11:38:00|6146.7|6140.7|6147.3|6141.3|6147.6|6141.6|6146.5|6140.5|20
1633520290000|2021-10-06 11:38:10|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|0
1633520300000|2021-10-06 11:38:20|6147.8|6141.8|6147.5|6141.5|6147.8|6141.8|6147.2|6141.2|2
1633520310000|2021-10-06 11:38:30|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1633520320000|2021-10-06 11:38:40|6147.5|6141.5|6147.3|6141.3|6147.5|6141.5|6147.3|6141.3|0
1633520340000|2021-10-06 11:39:00|6146.6|6140.6|6146.8|6140.8|6146.8|6140.8|6146.6|6140.6|1
1633520350000|2021-10-06 11:39:10|6145.8|6139.8|6145.8|6139.8|6146|6140|6145.7|6139.7|5
1633520360000|2021-10-06 11:39:20|6149.3|6143.3|6148.8|6142.8|6149.3|6143.3|6148.8|6142.8|35
1633520370000|2021-10-06 11:39:30|6149.8|6143.8|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|0
1633520380000|2021-10-06 11:39:40|6149.6|6143.6|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633520390000|2021-10-06 11:39:50|6149.5|6143.5|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633520400000|2021-10-06 11:40:00|6149|6143|6148.8|6142.8|6149.3|6143.3|6148.8|6142.8|0
1633520410000|2021-10-06 11:40:10|6149|6143|6148.8|6142.8|6149.3|6143.3|6148.8|6142.8|0
1633520420000|2021-10-06 11:40:20|6149.1|6143.1|6149.3|6143.3|6149.3|6143.3|6149|6143|0
1633520430000|2021-10-06 11:40:30|6149.6|6143.6|6149.8|6143.8|6149.8|6143.8|6149.3|6143.3|2
1633520440000|2021-10-06 11:40:40|6149.3|6143.3|6149.8|6143.8|6149.8|6143.8|6149.3|6143.3|11
1633520450000|2021-10-06 11:40:50|6150.3|6144.3|6149.3|6143.3|6150.3|6144.3|6149.1|6143.1|5
1633520460000|2021-10-06 11:41:00|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6148.3|6142.3|2
1633520470000|2021-10-06 11:41:10|6149.3|6143.3|6149.1|6143.1|6149.3|6143.3|6149.1|6143.1|0
1633520480000|2021-10-06 11:41:20|6149.3|6143.3|6150.3|6144.3|6150.3|6144.3|6149.3|6143.3|5
1633520490000|2021-10-06 11:41:30|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|3
1633520510000|2021-10-06 11:41:50|6150.3|6144.3|6150.3|6144.3|6150.8|6144.8|6149.3|6143.3|15
1633520520000|2021-10-06 11:42:00|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|0
1633520530000|2021-10-06 11:42:10|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1633520540000|2021-10-06 11:42:20|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|1
1633520550000|2021-10-06 11:42:30|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1633520560000|2021-10-06 11:42:40|6150|6144|6150|6144|6150|6144|6150|6144|0
1633520570000|2021-10-06 11:42:50|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1633520610000|2021-10-06 11:43:30|6150.1|6144.1|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1633520630000|2021-10-06 11:43:50|6150|6144|6150.3|6144.3|6150.3|6144.3|6150|6144|0
1633520640000|2021-10-06 11:44:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|1
1633520650000|2021-10-06 11:44:10|6149|6143|6149|6143|6149|6143|6149|6143|0
1633520660000|2021-10-06 11:44:20|6149.2|6143.2|6150.3|6144.3|6150.3|6144.3|6149.2|6143.2|1
1633520670000|2021-10-06 11:44:30|6150.1|6144.1|6150|6144|6150.1|6144.1|6149.5|6143.5|0
1633520680000|2021-10-06 11:44:40|6149.8|6143.8|6150|6144|6150.3|6144.3|6149.8|6143.8|0
1633520700000|2021-10-06 11:45:00|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1633520710000|2021-10-06 11:45:10|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|0
1633520720000|2021-10-06 11:45:20|6150.3|6144.3|6149.5|6143.5|6150.3|6144.3|6149.5|6143.5|0
1633520740000|2021-10-06 11:45:40|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1633520750000|2021-10-06 11:45:50|6149.5|6143.5|6149|6143|6150|6144|6149|6143|1
1633520760000|2021-10-06 11:46:00|6148|6142|6148.5|6142.5|6148.5|6142.5|6148|6142|6
1633520770000|2021-10-06 11:46:10|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|3
1633520810000|2021-10-06 11:46:50|6149.1|6143.1|6149.2|6143.2|6149.2|6143.2|6148.2|6142.2|6
1633520820000|2021-10-06 11:47:00|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1633520850000|2021-10-06 11:47:30|6149|6143|6148.7|6142.7|6149|6143|6148.7|6142.7|0
1633520880000|2021-10-06 11:48:00|6149|6143|6148.7|6142.7|6149|6143|6148.7|6142.7|0
1633520890000|2021-10-06 11:48:10|6148.5|6142.5|6149|6143|6149|6143|6148.5|6142.5|5
1633520900000|2021-10-06 11:48:20|6149.2|6143.2|6149.5|6143.5|6149.5|6143.5|6149.2|6143.2|1
1633520910000|2021-10-06 11:48:30|6149.1|6143.1|6149.2|6143.2|6149.2|6143.2|6149.1|6143.1|5
1633520920000|2021-10-06 11:48:40|6149.5|6143.5|6149.8|6143.8|6150.8|6144.8|6149.5|6143.5|3
1633520930000|2021-10-06 11:48:50|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|2
1633520940000|2021-10-06 11:49:00|6150|6144|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|0
1633520960000|2021-10-06 11:49:20|6149.5|6143.5|6148.2|6142.2|6149.5|6143.5|6148.2|6142.2|3
1633520970000|2021-10-06 11:49:30|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|10
1633520990000|2021-10-06 11:49:50|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|3
1633521000000|2021-10-06 11:50:00|||||||||12
1633521010000|2021-10-06 11:50:10|||||||||4
1633521020000|2021-10-06 11:50:20|6151.1|6145.1|6153|6147|6153|6147|6151.1|6145.1|49
1633521030000|2021-10-06 11:50:30|6152.7|6146.7|6152.5|6146.5|6152.7|6146.7|6152.5|6146.5|0
1633521040000|2021-10-06 11:50:40|6152.3|6146.3|6152|6146|6152.3|6146.3|6152|6146|2
1633521050000|2021-10-06 11:50:50|6151.8|6145.8|6152.3|6146.3|6152.3|6146.3|6151.6|6145.6|5
1633521060000|2021-10-06 11:51:00|6152|6146|6152|6146|6152.3|6146.3|6151.3|6145.3|5
1633521080000|2021-10-06 11:51:20|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|5
1633521090000|2021-10-06 11:51:30|6152|6146|6152.3|6146.3|6152.3|6146.3|6151.8|6145.8|2
1633521100000|2021-10-06 11:51:40|6152|6146|6151.8|6145.8|6152|6146|6151.8|6145.8|0
1633521110000|2021-10-06 11:51:50|6151.3|6145.3|6151|6145|6151.3|6145.3|6151|6145|7
1633521120000|2021-10-06 11:52:00|6151.3|6145.3|6151|6145|6151.3|6145.3|6151|6145|4
1633521130000|2021-10-06 11:52:10|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|1
1633521140000|2021-10-06 11:52:20|6151|6145|6151|6145|6151|6145|6151|6145|0
1633521150000|2021-10-06 11:52:30|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|3
1633521160000|2021-10-06 11:52:40|6151|6145|6151.3|6145.3|6151.3|6145.3|6151|6145|0
1633521170000|2021-10-06 11:52:50|6151|6145|6151|6145|6151|6145|6151|6145|6
1633521180000|2021-10-06 11:53:00|6150.3|6144.3|6149.5|6143.5|6150.3|6144.3|6149.5|6143.5|2
1633521190000|2021-10-06 11:53:10|||||||||1
1633521200000|2021-10-06 11:53:20|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|1
1633521210000|2021-10-06 11:53:30|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1633521240000|2021-10-06 11:54:00|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|0
1633521250000|2021-10-06 11:54:10|6150.3|6144.3|6150.5|6144.5|6150.5|6144.5|6149.8|6143.8|0
1633521260000|2021-10-06 11:54:20|6150|6144|6150.3|6144.3|6150.3|6144.3|6150|6144|1
1633521270000|2021-10-06 11:54:30|6150.8|6144.8|6150.3|6144.3|6150.8|6144.8|6150.3|6144.3|1
1633521280000|2021-10-06 11:54:40|6151.1|6145.1|6151.3|6145.3|6151.3|6145.3|6151.1|6145.1|5
1633521290000|2021-10-06 11:54:50|6151.1|6145.1|6151.3|6145.3|6151.3|6145.3|6151.1|6145.1|2
1633521300000|2021-10-06 11:55:00|6152.3|6146.3|6151.8|6145.8|6152.5|6146.5|6151.8|6145.8|16
1633521310000|2021-10-06 11:55:10|6151.6|6145.6|6151.8|6145.8|6151.8|6145.8|6151.6|6145.6|1
1633521320000|2021-10-06 11:55:20|6152.3|6146.3|6151.8|6145.8|6152.3|6146.3|6151.6|6145.6|1
1633521330000|2021-10-06 11:55:30|6152.1|6146.1|6151.8|6145.8|6152.3|6146.3|6151.8|6145.8|5
1633521340000|2021-10-06 11:55:40|6152.1|6146.1|6151.8|6145.8|6152.1|6146.1|6151.8|6145.8|0
1633521360000|2021-10-06 11:56:00|6152.3|6146.3|6151.6|6145.6|6152.3|6146.3|6151.6|6145.6|1
1633521380000|2021-10-06 11:56:20|6151.1|6145.1|6151.6|6145.6|6151.6|6145.6|6151.1|6145.1|8
1633521390000|2021-10-06 11:56:30|6151.8|6145.8|6151.8|6145.8|6152.3|6146.3|6151.8|6145.8|7
1633521400000|2021-10-06 11:56:40|6152.3|6146.3|6151.6|6145.6|6152.3|6146.3|6151.6|6145.6|13
1633521410000|2021-10-06 11:56:50|6152.1|6146.1|6150.8|6144.8|6152.1|6146.1|6150.8|6144.8|15
1633521420000|2021-10-06 11:57:00|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|2
1633521440000|2021-10-06 11:57:20|6151.8|6145.8|6151.6|6145.6|6151.8|6145.8|6151.6|6145.6|0
1633521450000|2021-10-06 11:57:30|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6150.8|6144.8|2
1633521510000|2021-10-06 11:58:30|6151.6|6145.6|6151.8|6145.8|6151.8|6145.8|6151.6|6145.6|0
1633521520000|2021-10-06 11:58:40|6151.5|6145.5|6151.6|6145.6|6151.8|6145.8|6151.5|6145.5|9
1633521530000|2021-10-06 11:58:50|6151.3|6145.3|6152.6|6146.6|6152.6|6146.6|6151.3|6145.3|6
1633521540000|2021-10-06 11:59:00|6152.3|6146.3|6152.3|6146.3|6152.6|6146.6|6151.8|6145.8|12
1633521550000|2021-10-06 11:59:10|6152.1|6146.1|6152.1|6146.1|6152.3|6146.3|6152.1|6146.1|2
1633521560000|2021-10-06 11:59:20|6152.3|6146.3|6152.6|6146.6|6152.8|6146.8|6152.1|6146.1|1
1633521570000|2021-10-06 11:59:30|6152.3|6146.3|6152.3|6146.3|6152.8|6146.8|6152.3|6146.3|2
1633521580000|2021-10-06 11:59:40|6152.6|6146.6|6153.1|6147.1|6153.1|6147.1|6152.6|6146.6|1
1633521590000|2021-10-06 11:59:50|||||||||1
1633521600000|2021-10-06 12:00:00|6152.8|6146.8|6153.1|6147.1|6153.1|6147.1|6152.8|6146.8|4
1633521610000|2021-10-06 12:00:10|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|3
1633521620000|2021-10-06 12:00:20|6153.1|6147.1|6152.8|6146.8|6153.1|6147.1|6152.5|6146.5|29
1633521630000|2021-10-06 12:00:30|6152.5|6146.5|6152.3|6146.3|6152.5|6146.5|6152.3|6146.3|0
1633521640000|2021-10-06 12:00:40|6153.8|6147.8|6153|6147|6154.1|6148.1|6153|6147|29
1633521650000|2021-10-06 12:00:50|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6152.8|6146.8|2
1633521660000|2021-10-06 12:01:00|6152.8|6146.8|6153.8|6147.8|6154.1|6148.1|6152.8|6146.8|4
1633521670000|2021-10-06 12:01:10|6154|6148|6151.8|6145.8|6154|6148|6151.8|6145.8|5
1633521680000|2021-10-06 12:01:20|6152.1|6146.1|6151.6|6145.6|6152.1|6146.1|6151.6|6145.6|75
1633521690000|2021-10-06 12:01:30|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|2
1633521700000|2021-10-06 12:01:40|6151.6|6145.6|6153.1|6147.1|6153.1|6147.1|6151.6|6145.6|1
1633521710000|2021-10-06 12:01:50|6152.1|6146.1|6152.8|6146.8|6153.1|6147.1|6152.1|6146.1|2
1633521720000|2021-10-06 12:02:00|6152.6|6146.6|6155.8|6149.8|6156.1|6150.1|6152.6|6146.6|21
1633521730000|2021-10-06 12:02:10|6155.6|6149.6|6156.8|6150.8|6158.3|6152.3|6155.6|6149.6|23
1633521740000|2021-10-06 12:02:20|6156.6|6150.6|6157.8|6151.8|6157.8|6151.8|6156.6|6150.6|3
1633521750000|2021-10-06 12:02:30|6157.3|6151.3|6157.3|6151.3|6157.3|6151.3|6157.3|6151.3|1
1633521770000|2021-10-06 12:02:50|6157.8|6151.8|6158.1|6152.1|6158.6|6152.6|6157.6|6151.6|4
1633521780000|2021-10-06 12:03:00|||||||||1
1633521790000|2021-10-06 12:03:10|6157.1|6151.1|6156.8|6150.8|6157.1|6151.1|6156.8|6150.8|1
1633521800000|2021-10-06 12:03:20|6155.3|6149.3|6154.1|6148.1|6155.3|6149.3|6154.1|6148.1|12
1633521810000|2021-10-06 12:03:30|6153.8|6147.8|6153.1|6147.1|6153.8|6147.8|6153.1|6147.1|0
1633521820000|2021-10-06 12:03:40|6145.3|6139.3|6150.5|6144.5|6150.5|6144.5|6145.3|6139.3|29
1633521830000|2021-10-06 12:03:50|6150.8|6144.8|6151|6145|6151|6145|6150.8|6144.8|0
1633521840000|2021-10-06 12:04:00|6151.5|6145.5|6150.1|6144.1|6151.5|6145.5|6150.1|6144.1|7
1633521850000|2021-10-06 12:04:10|6150.6|6144.6|6151.3|6145.3|6151.3|6145.3|6150.3|6144.3|0
1633521870000|2021-10-06 12:04:30|6150.8|6144.8|6150.1|6144.1|6150.8|6144.8|6150.1|6144.1|2
1633521880000|2021-10-06 12:04:40|6150.3|6144.3|6152.1|6146.1|6152.3|6146.3|6150.3|6144.3|2
1633521890000|2021-10-06 12:04:50|6151.6|6145.6|6151.6|6145.6|6152.7|6146.7|6151.3|6145.3|9
1633521900000|2021-10-06 12:05:00|6151.1|6145.1|6150.1|6144.1|6151.1|6145.1|6150.1|6144.1|1
1633521910000|2021-10-06 12:05:10|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|1
1633521920000|2021-10-06 12:05:20|6150.1|6144.1|6149.5|6143.5|6150.1|6144.1|6148.6|6142.6|6
1633521930000|2021-10-06 12:05:30|6149.8|6143.8|6149.5|6143.5|6149.8|6143.8|6149.5|6143.5|1
1633521940000|2021-10-06 12:05:40|6149.8|6143.8|6149.5|6143.5|6149.8|6143.8|6149.5|6143.5|0
1633521950000|2021-10-06 12:05:50|6149.1|6143.1|6149.8|6143.8|6149.8|6143.8|6149.1|6143.1|1
1633521960000|2021-10-06 12:06:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1633521980000|2021-10-06 12:06:20|6149.8|6143.8|6149.5|6143.5|6149.8|6143.8|6149.5|6143.5|1
1633521990000|2021-10-06 12:06:30|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1633522010000|2021-10-06 12:06:50|6149.5|6143.5|6149|6143|6149.8|6143.8|6149|6143|2
1633522020000|2021-10-06 12:07:00|6149.7|6143.7|6149|6143|6149.7|6143.7|6149|6143|6
1633522030000|2021-10-06 12:07:10|6148|6142|6149.3|6143.3|6149.8|6143.8|6148|6142|15
1633522040000|2021-10-06 12:07:20|6149.5|6143.5|6149.3|6143.3|6149.5|6143.5|6149.3|6143.3|0
1633522050000|2021-10-06 12:07:30|6149|6143|6149|6143|6149|6143|6148.4|6142.4|5
1633522070000|2021-10-06 12:07:50|6147.8|6141.8|6147.8|6141.8|6148|6142|6147.8|6141.8|2
1633522080000|2021-10-06 12:08:00|6147.7|6141.7|6150.3|6144.3|6150.3|6144.3|6147.7|6141.7|2
1633522090000|2021-10-06 12:08:10|6150|6144|6149.3|6143.3|6150.2|6144.2|6149.3|6143.3|1
1633522100000|2021-10-06 12:08:20|||||||||18
1633522110000|2021-10-06 12:08:30|6150.1|6144.1|6149.3|6143.3|6150.1|6144.1|6149.3|6143.3|0
1633522120000|2021-10-06 12:08:40|6148.3|6142.3|6149|6143|6149.3|6143.3|6148.3|6142.3|1
1633522130000|2021-10-06 12:08:50|6149.3|6143.3|6148.5|6142.5|6149.8|6143.8|6148.3|6142.3|1
1633522140000|2021-10-06 12:09:00|6148.2|6142.2|6148|6142|6148.2|6142.2|6148|6142|0
1633522150000|2021-10-06 12:09:10|6147.5|6141.5|6148|6142|6148|6142|6147.5|6141.5|7
1633522160000|2021-10-06 12:09:20|6147.8|6141.8|6148.8|6142.8|6148.8|6142.8|6147.8|6141.8|2
1633522170000|2021-10-06 12:09:30|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6148.8|6142.8|0
1633522180000|2021-10-06 12:09:40|6149.3|6143.3|6148.2|6142.2|6149.3|6143.3|6148.2|6142.2|7
1633522190000|2021-10-06 12:09:50|6148.5|6142.5|6148|6142|6148.5|6142.5|6147.4|6141.4|2
1633522200000|2021-10-06 12:10:00|6148.2|6142.2|6152.6|6146.6|6153.3|6147.3|6148.2|6142.2|84
1633522210000|2021-10-06 12:10:10|6152.3|6146.3|6152.1|6146.1|6152.3|6146.3|6151.6|6145.6|5
1633522220000|2021-10-06 12:10:20|6151.8|6145.8|6152.6|6146.6|6152.6|6146.6|6151.8|6145.8|0
1633522230000|2021-10-06 12:10:30|6153.1|6147.1|6154.1|6148.1|6154.1|6148.1|6152.8|6146.8|76
1633522240000|2021-10-06 12:10:40|6154.6|6148.6|6154.1|6148.1|6154.6|6148.6|6154.1|6148.1|0
1633522250000|2021-10-06 12:10:50|6154.6|6148.6|6153.6|6147.6|6154.6|6148.6|6153.6|6147.6|7
1633522260000|2021-10-06 12:11:00|6154.1|6148.1|6155.5|6149.5|6155.8|6149.8|6154.1|6148.1|74
1633522270000|2021-10-06 12:11:10|6154.8|6148.8|6154|6148|6155|6149|6154|6148|3
1633522280000|2021-10-06 12:11:20|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1633522290000|2021-10-06 12:11:30|6155|6149|6155.5|6149.5|6155.5|6149.5|6155|6149|1
1633522300000|2021-10-06 12:11:40|||||||||9
1633522310000|2021-10-06 12:11:50|||||||||29
1633522320000|2021-10-06 12:12:00|6154|6148|6155.5|6149.5|6155.5|6149.5|6154|6148|8
1633522330000|2021-10-06 12:12:10|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|2
1633522360000|2021-10-06 12:12:40|6154.3|6148.3|6154.5|6148.5|6154.5|6148.5|6154.3|6148.3|1
1633522380000|2021-10-06 12:13:00|6154.8|6148.8|6154|6148|6155.3|6149.3|6154|6148|13
1633522390000|2021-10-06 12:13:10|6152.5|6146.5|6153.3|6147.3|6153.5|6147.5|6152.5|6146.5|9
1633522400000|2021-10-06 12:13:20|6153.5|6147.5|6154|6148|6154|6148|6153.2|6147.2|3
1633522410000|2021-10-06 12:13:30|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|2
1633522420000|2021-10-06 12:13:40|6153|6147|6152.7|6146.7|6153|6147|6152.7|6146.7|2
1633522440000|2021-10-06 12:14:00|6153|6147|6153.2|6147.2|6153.2|6147.2|6153|6147|0
1633522450000|2021-10-06 12:14:10|6153.5|6147.5|6153.5|6147.5|6153.5|6147.5|6153|6147|2
1633522460000|2021-10-06 12:14:20|6155.8|6149.8|6155.8|6149.8|6156|6150|6155.8|6149.8|8
1633522470000|2021-10-06 12:14:30|6156|6150|6156.8|6150.8|6157|6151|6156|6150|20
1633522480000|2021-10-06 12:14:40|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|0
1633522520000|2021-10-06 12:15:20|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|0
1633522530000|2021-10-06 12:15:30|6156.5|6150.5|6156.3|6150.3|6156.5|6150.5|6156|6150|7
1633522540000|2021-10-06 12:15:40|6156|6150|6156.3|6150.3|6156.3|6150.3|6156|6150|3
1633522550000|2021-10-06 12:15:50|6156|6150|6156.3|6150.3|6156.3|6150.3|6156|6150|4
1633522560000|2021-10-06 12:16:00|6156|6150|6156|6150|6156|6150|6156|6150|4
1633522570000|2021-10-06 12:16:10|6156.8|6150.8|6156.5|6150.5|6156.8|6150.8|6156.5|6150.5|2
1633522580000|2021-10-06 12:16:20|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6156|6150|1
1633522600000|2021-10-06 12:16:40|||||||||7
1633522610000|2021-10-06 12:16:50|6156|6150|6156.3|6150.3|6156.6|6150.6|6156|6150|6
1633522620000|2021-10-06 12:17:00|6156|6150|6156|6150|6156|6150|6156|6150|17
1633522630000|2021-10-06 12:17:10|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|1
1633522640000|2021-10-06 12:17:20|6157|6151|6156.5|6150.5|6157|6151|6156.5|6150.5|1
1633522670000|2021-10-06 12:17:50|6156|6150|6155.8|6149.8|6156|6150|6155.8|6149.8|8
1633522680000|2021-10-06 12:18:00|6156|6150|6156.3|6150.3|6156.3|6150.3|6156|6150|7
1633522690000|2021-10-06 12:18:10|||||||||1
1633522700000|2021-10-06 12:18:20|6156.8|6150.8|6156.3|6150.3|6156.8|6150.8|6156|6150|0
1633522710000|2021-10-06 12:18:30|6156.8|6150.8|6156|6150|6156.8|6150.8|6156|6150|1
1633522720000|2021-10-06 12:18:40|6157.5|6151.5|6157.5|6151.5|6157.8|6151.8|6157.5|6151.5|12
1633522730000|2021-10-06 12:18:50|6157|6151|6156.5|6150.5|6157|6151|6156.5|6150.5|6
1633522740000|2021-10-06 12:19:00|6157|6151|6157|6151|6157.5|6151.5|6156.5|6150.5|2
1633522750000|2021-10-06 12:19:10|6156.5|6150.5|6157|6151|6157.5|6151.5|6156.5|6150.5|2
1633522760000|2021-10-06 12:19:20|6156.5|6150.5|6157|6151|6157|6151|6156.5|6150.5|6
1633522770000|2021-10-06 12:19:30|6156.7|6150.7|6157|6151|6157|6151|6156.5|6150.5|2
1633522780000|2021-10-06 12:19:40|6156|6150|6156|6150|6156.5|6150.5|6156|6150|0
1633522790000|2021-10-06 12:19:50|6155.5|6149.5|6152.5|6146.5|6155.5|6149.5|6152.5|6146.5|23
1633522800000|2021-10-06 12:20:00|6153|6147|6153|6147|6153|6147|6153|6147|3
1633522810000|2021-10-06 12:20:10|6152.5|6146.5|6154|6148|6154|6148|6152|6146|15
1633522820000|2021-10-06 12:20:20|6154.3|6148.3|6154|6148|6154.3|6148.3|6153.8|6147.8|4
1633522830000|2021-10-06 12:20:30|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152|6146|4
1633522840000|2021-10-06 12:20:40|6152|6146|6152|6146|6152|6146|6152|6146|0
1633522850000|2021-10-06 12:20:50|6152.4|6146.4|6152.5|6146.5|6152.8|6146.8|6152.4|6146.4|3
1633522860000|2021-10-06 12:21:00|6152.8|6146.8|6152.5|6146.5|6153.3|6147.3|6152.5|6146.5|2
1633522870000|2021-10-06 12:21:10|6152.8|6146.8|6153|6147|6153|6147|6152.8|6146.8|0
1633522900000|2021-10-06 12:21:40|6153.5|6147.5|6154|6148|6154|6148|6153.5|6147.5|2
1633522910000|2021-10-06 12:21:50|6155|6149|6154.5|6148.5|6156|6150|6154|6148|15
1633522920000|2021-10-06 12:22:00|6153|6147|6154.5|6148.5|6154.5|6148.5|6153|6147|12
1633522930000|2021-10-06 12:22:10|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1633522940000|2021-10-06 12:22:20|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1633522970000|2021-10-06 12:22:50|6153|6147|6152|6146|6153|6147|6152|6146|19
1633522980000|2021-10-06 12:23:00|6153.8|6147.8|6153.8|6147.8|6154|6148|6153.5|6147.5|6
1633522990000|2021-10-06 12:23:10|6154|6148|6154.5|6148.5|6154.5|6148.5|6154|6148|1
1633523000000|2021-10-06 12:23:20|6153|6147|6153|6147|6153|6147|6153|6147|2
1633523010000|2021-10-06 12:23:30|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152|6146|1
1633523020000|2021-10-06 12:23:40|6153|6147|6153|6147|6153|6147|6153|6147|0
1633523030000|2021-10-06 12:23:50|6152.5|6146.5|6152|6146|6152.5|6146.5|6152|6146|2
1633523040000|2021-10-06 12:24:00|6152.4|6146.4|6152|6146|6152.4|6146.4|6152|6146|5
1633523070000|2021-10-06 12:24:30|6152.2|6146.2|6152.5|6146.5|6152.5|6146.5|6152.2|6146.2|3
1633523080000|2021-10-06 12:24:40|6152|6146|6152|6146|6152|6146|6152|6146|0
1633523090000|2021-10-06 12:24:50|6151.2|6145.2|6149.7|6143.7|6151.2|6145.2|6149|6143|11
1633523100000|2021-10-06 12:25:00|6149|6143|6149.7|6143.7|6149.7|6143.7|6148.8|6142.8|7
1633523110000|2021-10-06 12:25:10|6150|6144|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|2
1633523120000|2021-10-06 12:25:20|6150|6144|6150.2|6144.2|6151|6145|6150|6144|2
1633523130000|2021-10-06 12:25:30|6150.7|6144.7|6149.2|6143.2|6150.7|6144.7|6149.2|6143.2|3
1633523140000|2021-10-06 12:25:40|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|1
1633523150000|2021-10-06 12:25:50|6150.5|6144.5|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|2
1633523160000|2021-10-06 12:26:00|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|0
1633523170000|2021-10-06 12:26:10|||||||||1
1633523180000|2021-10-06 12:26:20|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1633523190000|2021-10-06 12:26:30|6151.4|6145.4|6152.2|6146.2|6152.5|6146.5|6151.4|6145.4|3
1633523200000|2021-10-06 12:26:40|6151.4|6145.4|6151.5|6145.5|6151.5|6145.5|6151.4|6145.4|2
1633523210000|2021-10-06 12:26:50|6151|6145|6150.7|6144.7|6151|6145|6150.7|6144.7|2
1633523220000|2021-10-06 12:27:00|6150.4|6144.4|6150.7|6144.7|6150.7|6144.7|6150.2|6144.2|1
1633523230000|2021-10-06 12:27:10|6150.5|6144.5|6150|6144|6150.7|6144.7|6150|6144|1
1633523240000|2021-10-06 12:27:20|6149.2|6143.2|6149.7|6143.7|6149.7|6143.7|6149.2|6143.2|3
1633523250000|2021-10-06 12:27:30|||||||||1
1633523260000|2021-10-06 12:27:40|6149.5|6143.5|6149|6143|6149.5|6143.5|6149|6143|2
1633523270000|2021-10-06 12:27:50|6149.2|6143.2|6149|6143|6149.5|6143.5|6149|6143|3
1633523280000|2021-10-06 12:28:00|6150|6144|6149.7|6143.7|6151|6145|6149.7|6143.7|6
1633523290000|2021-10-06 12:28:10|6150|6144|6149.7|6143.7|6150|6144|6149.7|6143.7|2
1633523300000|2021-10-06 12:28:20|6149.9|6143.9|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|0
1633523310000|2021-10-06 12:28:30|6150|6144|6149.7|6143.7|6150.5|6144.5|6149.7|6143.7|1
1633523320000|2021-10-06 12:28:40|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1633523340000|2021-10-06 12:29:00|6149.7|6143.7|6149.2|6143.2|6149.7|6143.7|6149.2|6143.2|2
1633523350000|2021-10-06 12:29:10|6149.7|6143.7|6149.7|6143.7|6150|6144|6149.7|6143.7|2
1633523360000|2021-10-06 12:29:20|6150|6144|6150.5|6144.5|6150.5|6144.5|6150|6144|2
1633523380000|2021-10-06 12:29:40|6150|6144|6150|6144|6150|6144|6150|6144|2
1633523390000|2021-10-06 12:29:50|6152|6146|6152|6146|6152|6146|6152|6146|3
1633523400000|2021-10-06 12:30:00|6151.5|6145.5|6152|6146|6152.6|6146.6|6151.5|6145.5|16
1633523410000|2021-10-06 12:30:10|6151.8|6145.8|6151.8|6145.8|6152.8|6146.8|6151.8|6145.8|15
1633523420000|2021-10-06 12:30:20|6152|6146|6152|6146|6152|6146|6151.8|6145.8|3
1633523430000|2021-10-06 12:30:30|6151.8|6145.8|6152.7|6146.7|6152.7|6146.7|6151.8|6145.8|4
1633523440000|2021-10-06 12:30:40|6153|6147|6155|6149|6155|6149|6153|6147|3
1633523450000|2021-10-06 12:30:50|6154.5|6148.5|6153.5|6147.5|6154.7|6148.7|6153.5|6147.5|4
1633523460000|2021-10-06 12:31:00|6153.2|6147.2|6152.5|6146.5|6153.2|6147.2|6152|6146|10
1633523470000|2021-10-06 12:31:10|6152.3|6146.3|6152.5|6146.5|6152.5|6146.5|6152.3|6146.3|1
1633523480000|2021-10-06 12:31:20|6152|6146|6152|6146|6152|6146|6152|6146|5
1633523490000|2021-10-06 12:31:30|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|3
1633523500000|2021-10-06 12:31:40|6152.2|6146.2|6152|6146|6152.2|6146.2|6152|6146|0
1633523510000|2021-10-06 12:31:50|6152.5|6146.5|6153.8|6147.8|6154.3|6148.3|6152.5|6146.5|6
1633523520000|2021-10-06 12:32:00|6153.2|6147.2|6152.5|6146.5|6153.2|6147.2|6152.5|6146.5|2
1633523530000|2021-10-06 12:32:10|6152.3|6146.3|6152.5|6146.5|6154|6148|6152.3|6146.3|1
1633523540000|2021-10-06 12:32:20|6153|6147|6154.5|6148.5|6154.5|6148.5|6153|6147|3
1633523550000|2021-10-06 12:32:30|6154.8|6148.8|6152.5|6146.5|6155|6149|6152.3|6146.3|4
1633523560000|2021-10-06 12:32:40|6152.3|6146.3|6154.3|6148.3|6154.8|6148.8|6152.3|6146.3|3
1633523570000|2021-10-06 12:32:50|6157|6151|6157.7|6151.7|6158|6152|6157|6151|10
1633523580000|2021-10-06 12:33:00|6157.5|6151.5|6157.8|6151.8|6158.5|6152.5|6157.2|6151.2|1
1633523590000|2021-10-06 12:33:10|6158.5|6152.5|6157.8|6151.8|6158.5|6152.5|6157.8|6151.8|18
1633523600000|2021-10-06 12:33:20|6158.5|6152.5|6158.2|6152.2|6158.5|6152.5|6158|6152|0
1633523610000|2021-10-06 12:33:30|6158|6152|6158.5|6152.5|6158.5|6152.5|6156.5|6150.5|9
1633523620000|2021-10-06 12:33:40|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|6158|6152|2
1633523630000|2021-10-06 12:33:50|6157|6151|6156.5|6150.5|6157|6151|6156|6150|6
1633523640000|2021-10-06 12:34:00|6156.8|6150.8|6158.3|6152.3|6158.3|6152.3|6156.8|6150.8|7
1633523650000|2021-10-06 12:34:10|6158.5|6152.5|6159|6153|6159|6153|6158.3|6152.3|2
1633523660000|2021-10-06 12:34:20|6159.3|6153.3|6159.5|6153.5|6160.8|6154.8|6159.3|6153.3|15
1633523670000|2021-10-06 12:34:30|6160.3|6154.3|6160.5|6154.5|6160.8|6154.8|6159.8|6153.8|5
1633523680000|2021-10-06 12:34:40|6160.8|6154.8|6158.5|6152.5|6160.8|6154.8|6158|6152|3
1633523700000|2021-10-06 12:35:00|6158|6152|6158.8|6152.8|6159|6153|6158|6152|11
1633523720000|2021-10-06 12:35:20|6159.3|6153.3|6158.8|6152.8|6159.3|6153.3|6158.8|6152.8|2
1633523730000|2021-10-06 12:35:30|6158.5|6152.5|6159|6153|6159|6153|6158.5|6152.5|0
1633523740000|2021-10-06 12:35:40|6159.8|6153.8|6158|6152|6159.8|6153.8|6158|6152|4
1633523750000|2021-10-06 12:35:50|6158.8|6152.8|6158.5|6152.5|6158.8|6152.8|6158.5|6152.5|1
1633523760000|2021-10-06 12:36:00|6159|6153|6158.5|6152.5|6159|6153|6158|6152|2
1633523780000|2021-10-06 12:36:20|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|4
1633523790000|2021-10-06 12:36:30|6157.3|6151.3|6157|6151|6157.5|6151.5|6157|6151|0
1633523800000|2021-10-06 12:36:40|6157.3|6151.3|6157.3|6151.3|6157.5|6151.5|6157|6151|0
1633523810000|2021-10-06 12:36:50|6157.5|6151.5|6157.3|6151.3|6157.6|6151.6|6157|6151|2
1633523820000|2021-10-06 12:37:00|6157|6151|6157|6151|6157|6151|6157|6151|1
1633523830000|2021-10-06 12:37:10|||||||||9
1633523840000|2021-10-06 12:37:20|||||||||1
1633523850000|2021-10-06 12:37:30|||||||||1
1633523860000|2021-10-06 12:37:40|||||||||5
1633523870000|2021-10-06 12:37:50|6157.3|6151.3|6158|6152|6158|6152|6157.2|6151.2|2
1633523880000|2021-10-06 12:38:00|6157|6151|6157.3|6151.3|6157.5|6151.5|6157|6151|5
1633523890000|2021-10-06 12:38:10|6157.8|6151.8|6157|6151|6157.8|6151.8|6157|6151|1
1633523900000|2021-10-06 12:38:20|6157.3|6151.3|6157.3|6151.3|6157.6|6151.6|6157.3|6151.3|2
1633523910000|2021-10-06 12:38:30|6157|6151|6157|6151|6157.3|6151.3|6157|6151|0
1633523920000|2021-10-06 12:38:40|6157.3|6151.3|6157|6151|6158|6152|6157|6151|2
1633523930000|2021-10-06 12:38:50|||||||||1
1633523940000|2021-10-06 12:39:00|||||||||2
1633523950000|2021-10-06 12:39:10|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|13
1633523960000|2021-10-06 12:39:20|6157|6151|6157|6151|6157|6151|6157|6151|2
1633523970000|2021-10-06 12:39:30|6157.2|6151.2|6157.3|6151.3|6157.5|6151.5|6157|6151|4
1633523980000|2021-10-06 12:39:40|6157|6151|6157.3|6151.3|6158.5|6152.5|6157|6151|33
1633523990000|2021-10-06 12:39:50|6157|6151|6157|6151|6157|6151|6157|6151|0
1633524000000|2021-10-06 12:40:00|6157.3|6151.3|6157.5|6151.5|6157.8|6151.8|6156|6150|4
1633524010000|2021-10-06 12:40:10|6157.3|6151.3|6158|6152|6158|6152|6157.3|6151.3|9
1633524020000|2021-10-06 12:40:20|6158.6|6152.6|6160.5|6154.5|6160.5|6154.5|6158.5|6152.5|11
1633524040000|2021-10-06 12:40:40|6161|6155|6160|6154|6161|6155|6160|6154|22
1633524050000|2021-10-06 12:40:50|6160.3|6154.3|6160.5|6154.5|6160.8|6154.8|6160.2|6154.2|20
1633524060000|2021-10-06 12:41:00|6160.8|6154.8|6160.5|6154.5|6160.8|6154.8|6160|6154|1
1633524070000|2021-10-06 12:41:10|6161|6155|6161|6155|6161|6155|6160|6154|3
1633524080000|2021-10-06 12:41:20|6162|6156|6159.3|6153.3|6162|6156|6159.3|6153.3|22
1633524090000|2021-10-06 12:41:30|6159.5|6153.5|6161.5|6155.5|6161.5|6155.5|6159.5|6153.5|2
1633524100000|2021-10-06 12:41:40|6163.5|6157.5|6163.5|6157.5|6163.8|6157.8|6163.5|6157.5|21
1633524110000|2021-10-06 12:41:50|6164|6158|6164|6158|6164|6158|6164|6158|0
1633524120000|2021-10-06 12:42:00|6165.5|6159.5|6166|6160|6166|6160|6164.5|6158.5|11
1633524130000|2021-10-06 12:42:10|6165.5|6159.5|6164|6158|6166|6160|6163.8|6157.8|43
1633524140000|2021-10-06 12:42:20|6165|6159|6167.6|6161.6|6169|6163|6164|6158|118
1633524150000|2021-10-06 12:42:30|6168|6162|6167.5|6161.5|6168|6162|6167.5|6161.5|1
1633524160000|2021-10-06 12:42:40|6169|6163|6169.5|6163.5|6169.5|6163.5|6169|6163|4
1633524200000|2021-10-06 12:43:20|6169.3|6163.3|6169.5|6163.5|6169.8|6163.8|6169.3|6163.3|102
1633524210000|2021-10-06 12:43:30|6169.2|6163.2|6167|6161|6169.2|6163.2|6167|6161|6
1633524220000|2021-10-06 12:43:40|6166.5|6160.5|6165.5|6159.5|6166.5|6160.5|6165.2|6159.2|8
1633524230000|2021-10-06 12:43:50|6165.2|6159.2|6165|6159|6165.2|6159.2|6164|6158|3
1633524240000|2021-10-06 12:44:00|6164.2|6158.2|6164|6158|6164.2|6158.2|6163|6157|0
1633524250000|2021-10-06 12:44:10|6165|6159|6165|6159|6165.6|6159.6|6163.5|6157.5|19
1633524260000|2021-10-06 12:44:20|6164.7|6158.7|6162.8|6156.8|6165|6159|6162.8|6156.8|20
1633524270000|2021-10-06 12:44:30|||||||||5
1633524280000|2021-10-06 12:44:40|||||||||4
1633524290000|2021-10-06 12:44:50|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|6158|6152|20
1633527000000|2021-10-06 13:30:00|6146.1|6140.1|6154.3|6148.3|6155.6|6149.6|6146.1|6140.1|330
1633527010000|2021-10-06 13:30:10|6154.8|6148.8|6149.9|6143.9|6157.2|6151.2|6149.9|6143.9|87
1633527020000|2021-10-06 13:30:20|6153.7|6147.7|6148.7|6142.7|6156.7|6150.7|6148.2|6142.2|102
1633527030000|2021-10-06 13:30:30|6148.9|6142.9|6153.1|6147.1|6154.1|6148.1|6148.9|6142.9|40
1633527040000|2021-10-06 13:30:40|6153.3|6147.3|6156.1|6150.1|6157.9|6151.9|6153.3|6147.3|25
1633527050000|2021-10-06 13:30:50|6155.9|6149.9|6151.6|6145.6|6156.9|6150.9|6151.3|6145.3|57
1633527060000|2021-10-06 13:31:00|6150.8|6144.8|6149.6|6143.6|6151.6|6145.6|6148.4|6142.4|56
1633527070000|2021-10-06 13:31:10|6149.4|6143.4|6145.1|6139.1|6149.4|6143.4|6145.1|6139.1|17
1633527080000|2021-10-06 13:31:20|6145.4|6139.4|6148.4|6142.4|6148.4|6142.4|6144.1|6138.1|33
1633527090000|2021-10-06 13:31:30|6148.1|6142.1|6141.8|6135.8|6148.1|6142.1|6140.1|6134.1|53
1633527100000|2021-10-06 13:31:40|6142.1|6136.1|6148.9|6142.9|6150.4|6144.4|6141.8|6135.8|99
1633527110000|2021-10-06 13:31:50|6148.6|6142.6|6157.9|6151.9|6158.4|6152.4|6148.6|6142.6|18
1633527120000|2021-10-06 13:32:00|6158.4|6152.4|6154.9|6148.9|6159.9|6153.9|6154.9|6148.9|21
1633527130000|2021-10-06 13:32:10|6155.1|6149.1|6173.5|6167.5|6174.5|6168.5|6155.1|6149.1|163
1633527140000|2021-10-06 13:32:20|6173|6167|6173.5|6167.5|6173.5|6167.5|6166.5|6160.5|69
1633527150000|2021-10-06 13:32:30|6173.8|6167.8|6175.5|6169.5|6176|6170|6172.8|6166.8|38
1633527160000|2021-10-06 13:32:40|6176.5|6170.5|6176|6170|6177|6171|6175.5|6169.5|18
1633527170000|2021-10-06 13:32:50|6177|6171|6177.3|6171.3|6177.3|6171.3|6175.3|6169.3|91
1633527180000|2021-10-06 13:33:00|6177|6171|6166.5|6160.5|6178|6172|6165.5|6159.5|28
1633527190000|2021-10-06 13:33:10|6167|6161|6170|6164|6172|6166|6166|6160|20
1633527200000|2021-10-06 13:33:20|6172|6166|6173.8|6167.8|6173.8|6167.8|6172|6166|28
1633527210000|2021-10-06 13:33:30|6173.3|6167.3|6173.3|6167.3|6175|6169|6173|6167|35
1633527220000|2021-10-06 13:33:40|6173.8|6167.8|6175.1|6169.1|6175.1|6169.1|6173.3|6167.3|16
1633527230000|2021-10-06 13:33:50|6174.8|6168.8|6176.8|6170.8|6176.8|6170.8|6174.8|6168.8|23
1633527240000|2021-10-06 13:34:00|6177.1|6171.1|6176.8|6170.8|6179.8|6173.8|6176.8|6170.8|34
1633527250000|2021-10-06 13:34:10|6174.8|6168.8|6177.6|6171.6|6178.6|6172.6|6174.3|6168.3|26
1633527260000|2021-10-06 13:34:20|6178.1|6172.1|6172.1|6166.1|6179.1|6173.1|6171.6|6165.6|22
1633527270000|2021-10-06 13:34:30|6172.6|6166.6|6168.8|6162.8|6172.6|6166.6|6168.3|6162.3|27
1633527280000|2021-10-06 13:34:40|6168.5|6162.5|6163.3|6157.3|6168.8|6162.8|6163.3|6157.3|28
1633527290000|2021-10-06 13:34:50|6163.5|6157.5|6165|6159|6165.8|6159.8|6163.5|6157.5|18
1633527300000|2021-10-06 13:35:00|6165.5|6159.5|6158.8|6152.8|6166.8|6160.8|6158.8|6152.8|39
1633527310000|2021-10-06 13:35:10|6159.1|6153.1|6157.5|6151.5|6160.3|6154.3|6157.5|6151.5|22
1633527320000|2021-10-06 13:35:20|6157.3|6151.3|6160.5|6154.5|6161.5|6155.5|6157.3|6151.3|58
1633527330000|2021-10-06 13:35:30|6159|6153|6158.8|6152.8|6159.3|6153.3|6157|6151|56
1633527340000|2021-10-06 13:35:40|6159.3|6153.3|6157.7|6151.7|6159.8|6153.8|6157.7|6151.7|15
1633527350000|2021-10-06 13:35:50|6154.5|6148.5|6157|6151|6158|6152|6153.2|6147.2|50
1633527360000|2021-10-06 13:36:00|6158|6152|6157.7|6151.7|6159|6153|6157.3|6151.3|29
1633527370000|2021-10-06 13:36:10|6156.5|6150.5|6143.9|6137.9|6156.7|6150.7|6143.9|6137.9|68
1633527380000|2021-10-06 13:36:20|6144.2|6138.2|6145.4|6139.4|6145.4|6139.4|6142.4|6136.4|45
1633527390000|2021-10-06 13:36:30|6145.6|6139.6|6143.3|6137.3|6145.6|6139.6|6142.8|6136.8|55
1633527400000|2021-10-06 13:36:40|6146.4|6140.4|6153.3|6147.3|6153.3|6147.3|6144.3|6138.3|67
1633527410000|2021-10-06 13:36:50|6152.8|6146.8|6149.3|6143.3|6153.3|6147.3|6148.8|6142.8|35
1633527420000|2021-10-06 13:37:00|6149.6|6143.6|6151.6|6145.6|6155.3|6149.3|6149.3|6143.3|54
1633527430000|2021-10-06 13:37:10|6150.3|6144.3|6144.1|6138.1|6151.3|6145.3|6143.6|6137.6|15
1633527440000|2021-10-06 13:37:20|6145.1|6139.1|6143.1|6137.1|6145.1|6139.1|6141.6|6135.6|46
1633527450000|2021-10-06 13:37:30|6144.1|6138.1|6142.6|6136.6|6144.6|6138.6|6142.2|6136.2|29
1633527460000|2021-10-06 13:37:40|6142.4|6136.4|6141.1|6135.1|6143.1|6137.1|6140.6|6134.6|49
1633527470000|2021-10-06 13:37:50|6140.8|6134.8|6138.3|6132.3|6140.8|6134.8|6137.3|6131.3|33
1633527480000|2021-10-06 13:38:00|6138.8|6132.8|6137.6|6131.6|6140.1|6134.1|6137.6|6131.6|11
1633527490000|2021-10-06 13:38:10|6137.1|6131.1|6138.8|6132.8|6139.3|6133.3|6136.3|6130.3|160
1633527500000|2021-10-06 13:38:20|6139.3|6133.3|6138.3|6132.3|6139.3|6133.3|6136.8|6130.8|35
1633527510000|2021-10-06 13:38:30|6140|6134|6138.8|6132.8|6140.8|6134.8|6138.3|6132.3|13
1633527520000|2021-10-06 13:38:40|6139.3|6133.3|6142.8|6136.8|6143.6|6137.6|6138.8|6132.8|23
1633527530000|2021-10-06 13:38:50|6143.1|6137.1|6144.6|6138.6|6144.6|6138.6|6142.8|6136.8|10
1633527540000|2021-10-06 13:39:00|6144.3|6138.3|6135.8|6129.8|6144.3|6138.3|6135.8|6129.8|34
1633527550000|2021-10-06 13:39:10|6135.3|6129.3|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|8
1633527560000|2021-10-06 13:39:20|6136|6130|6135.8|6129.8|6136.3|6130.3|6135.3|6129.3|25
1633527570000|2021-10-06 13:39:30|6134.8|6128.8|6134.8|6128.8|6135.5|6129.5|6134.3|6128.3|9
1633527580000|2021-10-06 13:39:40|6132.3|6126.3|6135.8|6129.8|6137.6|6131.6|6132.3|6126.3|17
1633527590000|2021-10-06 13:39:50|6135.3|6129.3|6133.5|6127.5|6135.8|6129.8|6133.3|6127.3|23
1633527600000|2021-10-06 13:40:00|6133.7|6127.7|6133.7|6127.7|6134.3|6128.3|6132.2|6126.2|27
1633527610000|2021-10-06 13:40:10|6133.5|6127.5|6131.8|6125.8|6134.8|6128.8|6130.8|6124.8|24
1633527620000|2021-10-06 13:40:20|6135.3|6129.3|6134|6128|6135.3|6129.3|6134|6128|6
1633527630000|2021-10-06 13:40:30|6133.2|6127.2|6130.2|6124.2|6133.2|6127.2|6130|6124|24
1633527640000|2021-10-06 13:40:40|6132.2|6126.2|6130.2|6124.2|6133.9|6127.9|6129.7|6123.7|33
1633527650000|2021-10-06 13:40:50|6129.7|6123.7|6130.2|6124.2|6131.2|6125.2|6129.4|6123.4|7
1633527660000|2021-10-06 13:41:00|6129.9|6123.9|6129.4|6123.4|6130.7|6124.7|6128.9|6122.9|19
1633527670000|2021-10-06 13:41:10|6128.9|6122.9|6119.2|6113.2|6128.9|6122.9|6119.2|6113.2|30
1633527680000|2021-10-06 13:41:20|6120.7|6114.7|6119.1|6113.1|6121.9|6115.9|6118.7|6112.7|86
1633527690000|2021-10-06 13:41:30|6119.4|6113.4|6119.1|6113.1|6119.9|6113.9|6117.8|6111.8|24
1633527700000|2021-10-06 13:41:40|6115.6|6109.6|6105.4|6099.4|6116.1|6110.1|6101.1|6095.1|106
1633527710000|2021-10-06 13:41:50|6105.1|6099.1|6096.4|6090.4|6106.9|6100.9|6095.9|6089.9|73
1633527720000|2021-10-06 13:42:00|6096.6|6090.6|6097.1|6091.1|6099|6093|6093.6|6087.6|86
1633527730000|2021-10-06 13:42:10|6095.6|6089.6|6097.1|6091.1|6097.1|6091.1|6093.6|6087.6|83
1633527740000|2021-10-06 13:42:20|6097.3|6091.3|6100.1|6094.1|6100.1|6094.1|6097.3|6091.3|6
1633527750000|2021-10-06 13:42:30|6099.6|6093.6|6102.4|6096.4|6103.1|6097.1|6099.1|6093.1|29
1633527760000|2021-10-06 13:42:40|6101.3|6095.3|6104.7|6098.7|6104.7|6098.7|6101.3|6095.3|19
1633527770000|2021-10-06 13:42:50|6105.2|6099.2|6103.7|6097.7|6105.2|6099.2|6102.4|6096.4|13
1633527780000|2021-10-06 13:43:00|6103.2|6097.2|6110.7|6104.7|6111.2|6105.2|6102.9|6096.9|48
1633527790000|2021-10-06 13:43:10|6112.2|6106.2|6104.7|6098.7|6112.2|6106.2|6100.2|6094.2|38
1633527800000|2021-10-06 13:43:20|6106.7|6100.7|6107.9|6101.9|6108.2|6102.2|6104.4|6098.4|41
1633527810000|2021-10-06 13:43:30|6108.4|6102.4|6109.7|6103.7|6112.4|6106.4|6108.4|6102.4|13
1633527820000|2021-10-06 13:43:40|6109.4|6103.4|6115.4|6109.4|6115.4|6109.4|6109.2|6103.2|20
1633527830000|2021-10-06 13:43:50|6114.8|6108.8|6115.1|6109.1|6115.4|6109.4|6113.9|6107.9|5
1633527840000|2021-10-06 13:44:00|6115.4|6109.4|6112.4|6106.4|6116.9|6110.9|6108.4|6102.4|28
1633527850000|2021-10-06 13:44:10|6112.1|6106.1|6115|6109|6115.9|6109.9|6111.4|6105.4|7
1633527860000|2021-10-06 13:44:20|6114.9|6108.9|6114.4|6108.4|6114.9|6108.9|6113.9|6107.9|3
1633527870000|2021-10-06 13:44:30|6112.9|6106.9|6108.2|6102.2|6112.9|6106.9|6108.2|6102.2|37
1633527880000|2021-10-06 13:44:40|6110.4|6104.4|6109.4|6103.4|6111.2|6105.2|6107.9|6101.9|29
1633527890000|2021-10-06 13:44:50|6108.9|6102.9|6107.7|6101.7|6109.2|6103.2|6107.7|6101.7|16
1633527900000|2021-10-06 13:45:00|6108.2|6102.2|6102|6096|6108.2|6102.2|6100.5|6094.5|74
1633527910000|2021-10-06 13:45:10|6101.7|6095.7|6101|6095|6102|6096|6099.3|6093.3|27
1633527920000|2021-10-06 13:45:20|6100.2|6094.2|6100.3|6094.3|6101.3|6095.3|6099.5|6093.5|63
1633527930000|2021-10-06 13:45:30|6099.8|6093.8|6102.3|6096.3|6103.3|6097.3|6099.8|6093.8|41
1633527940000|2021-10-06 13:45:40|6103.6|6097.6|6104.3|6098.3|6106.3|6100.3|6103.3|6097.3|21
1633527950000|2021-10-06 13:45:50|6104.6|6098.6|6106.6|6100.6|6106.6|6100.6|6104.6|6098.6|7
1633527960000|2021-10-06 13:46:00|6106.8|6100.8|6109.3|6103.3|6109.6|6103.6|6106.8|6100.8|16
1633527970000|2021-10-06 13:46:10|6109.6|6103.6|6111.3|6105.3|6111.8|6105.8|6109.6|6103.6|10
1633527980000|2021-10-06 13:46:20|6110.8|6104.8|6106.3|6100.3|6111.3|6105.3|6106.3|6100.3|10
1633527990000|2021-10-06 13:46:30|6106.8|6100.8|6106.3|6100.3|6106.8|6100.8|6103.3|6097.3|35
1633528000000|2021-10-06 13:46:40|6106.1|6100.1|6105.8|6099.8|6106.3|6100.3|6104.8|6098.8|47
1633528010000|2021-10-06 13:46:50|6106.1|6100.1|6107.8|6101.8|6108.3|6102.3|6105.8|6099.8|11
1633528020000|2021-10-06 13:47:00|6107.6|6101.6|6105.3|6099.3|6108.1|6102.1|6105.3|6099.3|12
1633528030000|2021-10-06 13:47:10|6106.8|6100.8|6109.1|6103.1|6109.3|6103.3|6106.8|6100.8|9
1633528040000|2021-10-06 13:47:20|6109.3|6103.3|6110.1|6104.1|6110.8|6104.8|6108.3|6102.3|11
1633528050000|2021-10-06 13:47:30|6109.6|6103.6|6109.6|6103.6|6110.1|6104.1|6108.5|6102.5|11
1633528060000|2021-10-06 13:47:40|6109.3|6103.3|6114.6|6108.6|6114.6|6108.6|6109.3|6103.3|5
1633528070000|2021-10-06 13:47:50|6114.8|6108.8|6114.1|6108.1|6114.8|6108.8|6113.6|6107.6|18
1633528080000|2021-10-06 13:48:00|6115.8|6109.8|6113.3|6107.3|6115.8|6109.8|6112.3|6106.3|22
1633528090000|2021-10-06 13:48:10|6114|6108|6114.8|6108.8|6114.8|6108.8|6112.3|6106.3|15
1633528100000|2021-10-06 13:48:20|6116.8|6110.8|6116|6110|6118.3|6112.3|6116|6110|24
1633528110000|2021-10-06 13:48:30|6116.3|6110.3|6114.8|6108.8|6117.3|6111.3|6114.3|6108.3|26
1633528120000|2021-10-06 13:48:40|6115.3|6109.3|6109.8|6103.8|6116.3|6110.3|6109.8|6103.8|37
1633528130000|2021-10-06 13:48:50|6109.5|6103.5|6108.8|6102.8|6109.5|6103.5|6107.3|6101.3|15
1633528140000|2021-10-06 13:49:00|6108.3|6102.3|6099.8|6093.8|6109.8|6103.8|6099.8|6093.8|23
1633528150000|2021-10-06 13:49:10|6100|6094|6103.3|6097.3|6103.3|6097.3|6099.8|6093.8|26
1633528160000|2021-10-06 13:49:20|6103.8|6097.8|6104.3|6098.3|6105.1|6099.1|6103.8|6097.8|7
1633528170000|2021-10-06 13:49:30|6104.8|6098.8|6106.1|6100.1|6106.8|6100.8|6103.3|6097.3|26
1633528180000|2021-10-06 13:49:40|6105.8|6099.8|6104.8|6098.8|6107.3|6101.3|6104.3|6098.3|6
1633528190000|2021-10-06 13:49:50|6104.3|6098.3|6105.8|6099.8|6105.8|6099.8|6103.3|6097.3|4
1633528200000|2021-10-06 13:50:00|6105.5|6099.5|6098.8|6092.8|6106.3|6100.3|6097.8|6091.8|19
1633528210000|2021-10-06 13:50:10|6097.9|6091.9|6098.8|6092.8|6101|6095|6097.9|6091.9|40
1633528220000|2021-10-06 13:50:20|6099.1|6093.1|6095.8|6089.8|6099.3|6093.3|6094.3|6088.3|29
1633528230000|2021-10-06 13:50:30|6089.5|6083.5|6088.5|6082.5|6090.3|6084.3|6087.8|6081.8|31
1633528240000|2021-10-06 13:50:40|6089|6083|6085.4|6079.4|6089.5|6083.5|6084.5|6078.5|77
1633528250000|2021-10-06 13:50:50|6086.2|6080.2|6086.1|6080.1|6086.7|6080.7|6084.4|6078.4|90
1633528260000|2021-10-06 13:51:00|6085.1|6079.1|6078.1|6072.1|6085.6|6079.6|6078.1|6072.1|62
1633528270000|2021-10-06 13:51:10|6077.6|6071.6|6081.1|6075.1|6081.1|6075.1|6076.1|6070.1|48
1633528280000|2021-10-06 13:51:20|6081.6|6075.6|6082.1|6076.1|6083.6|6077.6|6079.1|6073.1|46
1633528290000|2021-10-06 13:51:30|6081.6|6075.6|6076.1|6070.1|6082.1|6076.1|6076.1|6070.1|60
1633528300000|2021-10-06 13:51:40|6076.6|6070.6|6077.6|6071.6|6077.6|6071.6|6076.1|6070.1|39
1633528310000|2021-10-06 13:51:50|6077.4|6071.4|6082.1|6076.1|6082.1|6076.1|6077.1|6071.1|22
1633528320000|2021-10-06 13:52:00|6082.8|6076.8|6082.9|6076.9|6082.9|6076.9|6081.1|6075.1|15
1633528330000|2021-10-06 13:52:10|6082.1|6076.1|6079.9|6073.9|6083.1|6077.1|6079.6|6073.6|19
1633528340000|2021-10-06 13:52:20|6079.6|6073.6|6077.9|6071.9|6079.9|6073.9|6077.4|6071.4|12
1633528350000|2021-10-06 13:52:30|6077.6|6071.6|6080.8|6074.8|6081.1|6075.1|6077.6|6071.6|11
1633528360000|2021-10-06 13:52:40|6080.6|6074.6|6079.1|6073.1|6080.6|6074.6|6078.6|6072.6|2
1633528370000|2021-10-06 13:52:50|6080.1|6074.1|6080.4|6074.4|6083.6|6077.6|6079.1|6073.1|17
1633528380000|2021-10-06 13:53:00|6080.6|6074.6|6079.1|6073.1|6080.9|6074.9|6077.6|6071.6|39
1633528390000|2021-10-06 13:53:10|6080.1|6074.1|6079.6|6073.6|6080.1|6074.1|6079|6073|10
1633528400000|2021-10-06 13:53:20|6080.2|6074.2|6079.7|6073.7|6081.4|6075.4|6079.7|6073.7|8
1633528410000|2021-10-06 13:53:30|6079.4|6073.4|6078.9|6072.9|6079.9|6073.9|6078.9|6072.9|9
1633528420000|2021-10-06 13:53:40|6077.1|6071.1|6079.1|6073.1|6080.1|6074.1|6077.1|6071.1|20
1633528430000|2021-10-06 13:53:50|6079.4|6073.4|6077.6|6071.6|6079.9|6073.9|6077.6|6071.6|31
1633528440000|2021-10-06 13:54:00|6077.9|6071.9|6081.6|6075.6|6081.9|6075.9|6077.4|6071.4|59
1633528450000|2021-10-06 13:54:10|6081.4|6075.4|6081.9|6075.9|6083.5|6077.5|6080.4|6074.4|15
1633528460000|2021-10-06 13:54:20|6081.6|6075.6|6080.6|6074.6|6081.9|6075.9|6080.6|6074.6|6
1633528470000|2021-10-06 13:54:30|6079.3|6073.3|6077.6|6071.6|6079.8|6073.8|6077.6|6071.6|5
1633528480000|2021-10-06 13:54:40|6077.9|6071.9|6078.4|6072.4|6078.6|6072.6|6077.9|6071.9|20
1633528490000|2021-10-06 13:54:50|6077.9|6071.9|6081.9|6075.9|6081.9|6075.9|6077.9|6071.9|6
1633528500000|2021-10-06 13:55:00|6081.4|6075.4|6082.1|6076.1|6082.1|6076.1|6080.4|6074.4|15
1633528510000|2021-10-06 13:55:10|6081.9|6075.9|6082.1|6076.1|6083.9|6077.9|6081.6|6075.6|8
1633528520000|2021-10-06 13:55:20|6081.6|6075.6|6083.6|6077.6|6083.6|6077.6|6080.9|6074.9|16
1633528530000|2021-10-06 13:55:30|6083.9|6077.9|6083.6|6077.6|6084.6|6078.6|6083.6|6077.6|4
1633528540000|2021-10-06 13:55:40|6084.1|6078.1|6083.6|6077.6|6084.4|6078.4|6083.6|6077.6|11
1633528550000|2021-10-06 13:55:50|6084.1|6078.1|6086.6|6080.6|6086.6|6080.6|6083.6|6077.6|38
1633528560000|2021-10-06 13:56:00|6086.1|6080.1|6084.6|6078.6|6086.1|6080.1|6084.6|6078.6|9
1633528570000|2021-10-06 13:56:10|6084.1|6078.1|6078.9|6072.9|6084.1|6078.1|6078.9|6072.9|26
1633528580000|2021-10-06 13:56:20|6078.4|6072.4|6059.6|6053.6|6078.6|6072.6|6059.6|6053.6|16
1633528590000|2021-10-06 13:56:30|6059.4|6053.4|6050.3|6044.3|6059.4|6053.4|6050.3|6044.3|64
1633528600000|2021-10-06 13:56:40|6050.1|6044.1|6045.1|6039.1|6050.1|6044.1|6044.6|6038.6|129
1633528610000|2021-10-06 13:56:50|6045.4|6039.4|6057.9|6051.9|6057.9|6051.9|6045.1|6039.1|100
1633528620000|2021-10-06 13:57:00|6057.1|6051.1|6046.6|6040.6|6058.1|6052.1|6045.6|6039.6|97
1633528630000|2021-10-06 13:57:10|6047|6041|6051|6045|6052|6046|6045|6039|83
1633528640000|2021-10-06 13:57:20|6053.5|6047.5|6052.5|6046.5|6055|6049|6049.8|6043.8|36
1633528650000|2021-10-06 13:57:30|6053|6047|6057.5|6051.5|6061.6|6055.6|6053|6047|51
1633528660000|2021-10-06 13:57:40|6058|6052|6057.3|6051.3|6058.5|6052.5|6056.5|6050.5|12
1633528670000|2021-10-06 13:57:50|6057|6051|6053.3|6047.3|6057|6051|6051.3|6045.3|11
1633528680000|2021-10-06 13:58:00|6053|6047|6049.2|6043.2|6054.3|6048.3|6046.5|6040.5|64
1633528690000|2021-10-06 13:58:10|6048.7|6042.7|6051.5|6045.5|6051.5|6045.5|6048.5|6042.5|8
1633528700000|2021-10-06 13:58:20|6050.7|6044.7|6050.5|6044.5|6053.5|6047.5|6050|6044|26
1633528710000|2021-10-06 13:58:30|6050|6044|6050.5|6044.5|6051.5|6045.5|6049.5|6043.5|8
1633528720000|2021-10-06 13:58:40|6050|6044|6052.5|6046.5|6052.5|6046.5|6050|6044|9
1633528730000|2021-10-06 13:58:50|6053.2|6047.2|6052.2|6046.2|6053.2|6047.2|6050.5|6044.5|8
1633528740000|2021-10-06 13:59:00|6052|6046|6047|6041|6052|6046|6046.5|6040.5|25
1633528750000|2021-10-06 13:59:10|6047.2|6041.2|6049.8|6043.8|6049.8|6043.8|6047.2|6041.2|99
1633528760000|2021-10-06 13:59:20|6050.5|6044.5|6050.3|6044.3|6052.5|6046.5|6050.3|6044.3|12
1633528770000|2021-10-06 13:59:30|6051.1|6045.1|6052.1|6046.1|6052.9|6046.9|6051.1|6045.1|8
1633528780000|2021-10-06 13:59:40|6051.8|6045.8|6054.3|6048.3|6054.3|6048.3|6051|6045|13
1633528790000|2021-10-06 13:59:50|6054.6|6048.6|6057.6|6051.6|6057.6|6051.6|6054.1|6048.1|20
1633528800000|2021-10-06 14:00:00|6056.6|6050.6|6055.1|6049.1|6056.6|6050.6|6054.1|6048.1|51
1633528810000|2021-10-06 14:00:10|6054.9|6048.9|6050.6|6044.6|6054.9|6048.9|6050.6|6044.6|27
1633528820000|2021-10-06 14:00:20|6050.9|6044.9|6050.9|6044.9|6052.4|6046.4|6050.4|6044.4|17
1633528830000|2021-10-06 14:00:30|6050.6|6044.6|6050.1|6044.1|6051.1|6045.1|6049.9|6043.9|9
1633528840000|2021-10-06 14:00:40|6050.4|6044.4|6050.1|6044.1|6050.4|6044.4|6049.8|6043.8|4
1633528850000|2021-10-06 14:00:50|6049.8|6043.8|6050.1|6044.1|6050.9|6044.9|6049.8|6043.8|5
1633528860000|2021-10-06 14:01:00|6049.9|6043.9|6051.4|6045.4|6052.6|6046.6|6049.6|6043.6|11
1633528870000|2021-10-06 14:01:10|6051.6|6045.6|6051.9|6045.9|6053.1|6047.1|6051.4|6045.4|15
1633528880000|2021-10-06 14:01:20|6051.4|6045.4|6052.1|6046.1|6054.1|6048.1|6051.4|6045.4|12
1633528890000|2021-10-06 14:01:30|6051.9|6045.9|6051.8|6045.8|6053.1|6047.1|6051|6045|11
1633528900000|2021-10-06 14:01:40|6051.5|6045.5|6051.6|6045.6|6052.1|6046.1|6051.3|6045.3|7
1633528910000|2021-10-06 14:01:50|6052.1|6046.1|6052.1|6046.1|6052.8|6046.8|6051.3|6045.3|31
1633528920000|2021-10-06 14:02:00|6051.6|6045.6|6053.6|6047.6|6053.6|6047.6|6051.6|6045.6|17
1633528930000|2021-10-06 14:02:10|6053.3|6047.3|6053.6|6047.6|6053.6|6047.6|6053.3|6047.3|5
1633528940000|2021-10-06 14:02:20|6055.6|6049.6|6060.6|6054.6|6061.1|6055.1|6055.6|6049.6|15
1633528950000|2021-10-06 14:02:30|6061.6|6055.6|6060.1|6054.1|6061.6|6055.6|6059.6|6053.6|13
1633528960000|2021-10-06 14:02:40|6059.9|6053.9|6060.1|6054.1|6061.1|6055.1|6059.9|6053.9|9
1633528970000|2021-10-06 14:02:50|6059.6|6053.6|6058.1|6052.1|6059.6|6053.6|6057.6|6051.6|11
1633528980000|2021-10-06 14:03:00|6058.6|6052.6|6056.9|6050.9|6058.6|6052.6|6056.9|6050.9|6
1633528990000|2021-10-06 14:03:10|6056.6|6050.6|6055.6|6049.6|6057.6|6051.6|6055.6|6049.6|7
1633529000000|2021-10-06 14:03:20|6056.5|6050.5|6059.6|6053.6|6060.1|6054.1|6056.5|6050.5|13
1633529010000|2021-10-06 14:03:30|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6058.9|6052.9|1
1633529020000|2021-10-06 14:03:40|6058.9|6052.9|6055.4|6049.4|6058.9|6052.9|6054.6|6048.6|14
1633529030000|2021-10-06 14:03:50|6054.1|6048.1|6050.9|6044.9|6054.1|6048.1|6050.1|6044.1|32
1633529040000|2021-10-06 14:04:00|6051.1|6045.1|6051.6|6045.6|6052.1|6046.1|6050.9|6044.9|14
1633529050000|2021-10-06 14:04:10|6052.1|6046.1|6051.6|6045.6|6052.1|6046.1|6051.4|6045.4|4
1633529060000|2021-10-06 14:04:20|6052.3|6046.3|6055.9|6049.9|6055.9|6049.9|6052.3|6046.3|19
1633529070000|2021-10-06 14:04:30|6055.6|6049.6|6051.6|6045.6|6055.9|6049.9|6051.6|6045.6|16
1633529080000|2021-10-06 14:04:40|6050.9|6044.9|6050.9|6044.9|6051.1|6045.1|6050.6|6044.6|9
1633529090000|2021-10-06 14:04:50|6051.1|6045.1|6054.1|6048.1|6054.1|6048.1|6051.1|6045.1|17
1633529100000|2021-10-06 14:05:00|6053.9|6047.9|6056.1|6050.1|6056.6|6050.6|6053.9|6047.9|15
1633529110000|2021-10-06 14:05:10|6055.6|6049.6|6055.6|6049.6|6056.1|6050.1|6055.6|6049.6|2
1633529120000|2021-10-06 14:05:20|6056.6|6050.6|6057.4|6051.4|6057.4|6051.4|6055.6|6049.6|6
1633529130000|2021-10-06 14:05:30|6056.9|6050.9|6060.9|6054.9|6061.6|6055.6|6056.6|6050.6|9
1633529140000|2021-10-06 14:05:40|6061.1|6055.1|6061.4|6055.4|6062.1|6056.1|6060.4|6054.4|9
1633529150000|2021-10-06 14:05:50|6061.2|6055.2|6059.7|6053.7|6061.7|6055.7|6059.7|6053.7|39
1633529160000|2021-10-06 14:06:00|6059.1|6053.1|6058.7|6052.7|6060.2|6054.2|6058.7|6052.7|14
1633529170000|2021-10-06 14:06:10|6059.7|6053.7|6060.3|6054.3|6060.3|6054.3|6059.2|6053.2|21
1633529180000|2021-10-06 14:06:20|6061.3|6055.3|6066.8|6060.8|6067.3|6061.3|6060.5|6054.5|21
1633529190000|2021-10-06 14:06:30|6066.2|6060.2|6065.3|6059.3|6066.2|6060.2|6064.5|6058.5|16
1633529200000|2021-10-06 14:06:40|6064.8|6058.8|6064.8|6058.8|6065.6|6059.6|6064.8|6058.8|13
1633529210000|2021-10-06 14:06:50|6063.8|6057.8|6062.8|6056.8|6063.8|6057.8|6060.5|6054.5|9
1633529220000|2021-10-06 14:07:00|6063|6057|6062.8|6056.8|6063|6057|6062.8|6056.8|5
1633529230000|2021-10-06 14:07:10|6062|6056|6060|6054|6063.1|6057.1|6060|6054|8
1633529240000|2021-10-06 14:07:20|6059.7|6053.7|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|2
1633529250000|2021-10-06 14:07:30|6060|6054|6061.8|6055.8|6062.3|6056.3|6060|6054|27
1633529260000|2021-10-06 14:07:40|6062.2|6056.2|6064.8|6058.8|6064.8|6058.8|6062.2|6056.2|10
1633529270000|2021-10-06 14:07:50|6063.8|6057.8|6064.3|6058.3|6065.3|6059.3|6063.8|6057.8|10
1633529280000|2021-10-06 14:08:00|6064.8|6058.8|6065.6|6059.6|6065.8|6059.8|6063.8|6057.8|14
1633529290000|2021-10-06 14:08:10|6065|6059|6068.8|6062.8|6069|6063|6065|6059|13
1633529300000|2021-10-06 14:08:20|6068.3|6062.3|6069.8|6063.8|6069.8|6063.8|6068.3|6062.3|51
1633529310000|2021-10-06 14:08:30|6070.1|6064.1|6070.6|6064.6|6070.8|6064.8|6069.8|6063.8|13
1633529320000|2021-10-06 14:08:40|6066.3|6060.3|6064.3|6058.3|6067.1|6061.1|6064.3|6058.3|62
1633529330000|2021-10-06 14:08:50|6065.6|6059.6|6063.8|6057.8|6065.8|6059.8|6063.3|6057.3|4
1633529340000|2021-10-06 14:09:00|6062.8|6056.8|6066.8|6060.8|6066.8|6060.8|6062.3|6056.3|12
1633529350000|2021-10-06 14:09:10|6065.8|6059.8|6068.3|6062.3|6068.5|6062.5|6065.8|6059.8|9
1633529360000|2021-10-06 14:09:20|6068.6|6062.6|6070.3|6064.3|6070.3|6064.3|6068.6|6062.6|4
1633529370000|2021-10-06 14:09:30|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071|6065|12
1633529380000|2021-10-06 14:09:40|6071.5|6065.5|6071.8|6065.8|6072.8|6066.8|6071|6065|9
1633529390000|2021-10-06 14:09:50|6072.1|6066.1|6075.3|6069.3|6075.3|6069.3|6072.1|6066.1|16
1633529400000|2021-10-06 14:10:00|6074.3|6068.3|6074.8|6068.8|6075.3|6069.3|6074.3|6068.3|8
1633529410000|2021-10-06 14:10:10|6075.1|6069.1|6070.3|6064.3|6075.3|6069.3|6070.3|6064.3|10
1633529420000|2021-10-06 14:10:20|6069.6|6063.6|6068.6|6062.6|6069.6|6063.6|6068.1|6062.1|11
1633529430000|2021-10-06 14:10:30|6067.3|6061.3|6064.3|6058.3|6067.3|6061.3|6064.3|6058.3|12
1633529440000|2021-10-06 14:10:40|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|9
1633529450000|2021-10-06 14:10:50|6065.8|6059.8|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|4
1633529460000|2021-10-06 14:11:00|6066.6|6060.6|6065.8|6059.8|6066.6|6060.6|6065.8|6059.8|7
1633529470000|2021-10-06 14:11:10|6065.6|6059.6|6065.6|6059.6|6065.8|6059.8|6065.6|6059.6|7
1633529480000|2021-10-06 14:11:20|6065.1|6059.1|6065.6|6059.6|6065.8|6059.8|6065.1|6059.1|4
1633529490000|2021-10-06 14:11:30|6065.1|6059.1|6065.6|6059.6|6065.8|6059.8|6065.1|6059.1|6
1633529500000|2021-10-06 14:11:40|6065.8|6059.8|6067.3|6061.3|6067.6|6061.6|6065.8|6059.8|4
1633529510000|2021-10-06 14:11:50|6067.8|6061.8|6069.8|6063.8|6069.8|6063.8|6067.8|6061.8|6
1633529520000|2021-10-06 14:12:00|6071.3|6065.3|6068.3|6062.3|6072.3|6066.3|6067.8|6061.8|25
1633529530000|2021-10-06 14:12:10|6068.8|6062.8|6070.7|6064.7|6071|6065|6067|6061|25
1633529540000|2021-10-06 14:12:20|6070.5|6064.5|6071.5|6065.5|6073.3|6067.3|6070.5|6064.5|8
1633529550000|2021-10-06 14:12:30|6071.8|6065.8|6072.3|6066.3|6072.8|6066.8|6071.8|6065.8|1
1633529560000|2021-10-06 14:12:40|6072.5|6066.5|6072.5|6066.5|6073|6067|6072.5|6066.5|6
1633529570000|2021-10-06 14:12:50|6072|6066|6069.8|6063.8|6072|6066|6069.8|6063.8|6
1633529580000|2021-10-06 14:13:00|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|1
1633529590000|2021-10-06 14:13:10|6068.8|6062.8|6068.8|6062.8|6069.3|6063.3|6068.3|6062.3|20
1633529600000|2021-10-06 14:13:20|6068.5|6062.5|6068.3|6062.3|6068.8|6062.8|6067.3|6061.3|9
1633529610000|2021-10-06 14:13:30|6068.6|6062.6|6069.3|6063.3|6069.3|6063.3|6068.3|6062.3|4
1633529620000|2021-10-06 14:13:40|6069.8|6063.8|6069.6|6063.6|6069.8|6063.8|6069.3|6063.3|4
1633529630000|2021-10-06 14:13:50|6069.3|6063.3|6068|6062|6069.6|6063.6|6068|6062|2
1633529640000|2021-10-06 14:14:00|6067.5|6061.5|6068|6062|6068|6062|6067.5|6061.5|4
1633529650000|2021-10-06 14:14:10|6067.5|6061.5|6068|6062|6068.5|6062.5|6067.5|6061.5|12
1633529660000|2021-10-06 14:14:20|6067.7|6061.7|6067.5|6061.5|6068|6062|6067.5|6061.5|3
1633529670000|2021-10-06 14:14:30|6068|6062|6069.8|6063.8|6070|6064|6068|6062|4
1633529680000|2021-10-06 14:14:40|6069.5|6063.5|6072.8|6066.8|6072.8|6066.8|6069.3|6063.3|6
1633529690000|2021-10-06 14:14:50|6072.3|6066.3|6072|6066|6072.3|6066.3|6072|6066|2
1633529700000|2021-10-06 14:15:00|6071.7|6065.7|6069.8|6063.8|6072|6066|6069.5|6063.5|7
1633529710000|2021-10-06 14:15:10|6070.3|6064.3|6070.6|6064.6|6070.8|6064.8|6070.3|6064.3|4
1633529720000|2021-10-06 14:15:20|6070.8|6064.8|6071.3|6065.3|6071.3|6065.3|6070.8|6064.8|4
1633529730000|2021-10-06 14:15:30|||||||||2
1633529740000|2021-10-06 14:15:40|6071.8|6065.8|6071.3|6065.3|6071.8|6065.8|6071.3|6065.3|7
1633529750000|2021-10-06 14:15:50|6068.5|6062.5|6068.8|6062.8|6069.8|6063.8|6068.5|6062.5|22
1633529760000|2021-10-06 14:16:00|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|13
1633529770000|2021-10-06 14:16:10|6070.3|6064.3|6076.8|6070.8|6076.8|6070.8|6070|6064|23
1633529780000|2021-10-06 14:16:20|6076.5|6070.5|6078|6072|6078.8|6072.8|6075.5|6069.5|8
1633529790000|2021-10-06 14:16:30|6077.5|6071.5|6074|6068|6077.5|6071.5|6074|6068|3
1633529800000|2021-10-06 14:16:40|6073.8|6067.8|6070.8|6064.8|6073.8|6067.8|6069|6063|13
1633529810000|2021-10-06 14:16:50|6071|6065|6072.2|6066.2|6072.8|6066.8|6071|6065|3
1633529820000|2021-10-06 14:17:00|6072|6066|6069.8|6063.8|6072|6066|6068.8|6062.8|8
1633529830000|2021-10-06 14:17:10|||||||||1
1633529840000|2021-10-06 14:17:20|6070.1|6064.1|6070.3|6064.3|6070.3|6064.3|6069.8|6063.8|2
1633529850000|2021-10-06 14:17:30|6070|6064|6068.8|6062.8|6070|6064|6068.8|6062.8|4
1633529860000|2021-10-06 14:17:40|6069.3|6063.3|6069|6063|6069.3|6063.3|6068|6062|6
1633529870000|2021-10-06 14:17:50|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6068.9|6062.9|37
1633529880000|2021-10-06 14:18:00|6069.7|6063.7|6069.2|6063.2|6072.2|6066.2|6069.2|6063.2|4
1633529890000|2021-10-06 14:18:10|6068.7|6062.7|6071.8|6065.8|6073.2|6067.2|6067.9|6061.9|19
1633529900000|2021-10-06 14:18:20|6071.2|6065.2|6071.2|6065.2|6072.2|6066.2|6071.2|6065.2|10
1633529910000|2021-10-06 14:18:30|6075|6069|6074|6068|6075|6069|6074|6068|4
1633529920000|2021-10-06 14:18:40|6074.2|6068.2|6074.2|6068.2|6074.7|6068.7|6074.2|6068.2|19
1633529930000|2021-10-06 14:18:50|6073.7|6067.7|6071.2|6065.2|6073.7|6067.7|6069.2|6063.2|19
1633529940000|2021-10-06 14:19:00|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6069.7|6063.7|4
1633529950000|2021-10-06 14:19:10|6071.2|6065.2|6071.2|6065.2|6072.2|6066.2|6071.2|6065.2|3
1633529960000|2021-10-06 14:19:20|6071.5|6065.5|6072.2|6066.2|6072.2|6066.2|6071.5|6065.5|1
1633529970000|2021-10-06 14:19:30|6071.6|6065.6|6070.4|6064.4|6071.6|6065.6|6070.4|6064.4|18
1633529980000|2021-10-06 14:19:40|6070.7|6064.7|6070.7|6064.7|6071.2|6065.2|6070.4|6064.4|6
1633529990000|2021-10-06 14:19:50|6071|6065|6069.7|6063.7|6072.2|6066.2|6069.7|6063.7|5
1633530000000|2021-10-06 14:20:00|6069.5|6063.5|6070.2|6064.2|6071.2|6065.2|6068.2|6062.2|27
1633530010000|2021-10-06 14:20:10|6070.4|6064.4|6072.2|6066.2|6072.2|6066.2|6069.9|6063.9|8
1633530020000|2021-10-06 14:20:20|6071.2|6065.2|6072.2|6066.2|6072.2|6066.2|6071.2|6065.2|4
1633530030000|2021-10-06 14:20:30|6071.4|6065.4|6069.9|6063.9|6071.4|6065.4|6069.9|6063.9|2
1633530040000|2021-10-06 14:20:40|6069.2|6063.2|6071.5|6065.5|6071.5|6065.5|6069.2|6063.2|7
1633530050000|2021-10-06 14:20:50|6072.2|6066.2|6073.2|6067.2|6073.2|6067.2|6072.2|6066.2|3
1633530060000|2021-10-06 14:21:00|6072.9|6066.9|6071.4|6065.4|6072.9|6066.9|6071.4|6065.4|20
1633530070000|2021-10-06 14:21:10|6071.7|6065.7|6071|6065|6071.7|6065.7|6069.4|6063.4|14
1633530080000|2021-10-06 14:21:20|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|1
1633530090000|2021-10-06 14:21:30|6070.7|6064.7|6071|6065|6071.2|6065.2|6070.2|6064.2|1
1633530100000|2021-10-06 14:21:40|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6070.2|6064.2|2
1633530110000|2021-10-06 14:21:50|6072.7|6066.7|6073.2|6067.2|6073.2|6067.2|6072.7|6066.7|5
1633530120000|2021-10-06 14:22:00|6071.9|6065.9|6070.7|6064.7|6071.9|6065.9|6069.2|6063.2|8
1633530130000|2021-10-06 14:22:10|6070.4|6064.4|6071.2|6065.2|6073.2|6067.2|6070.2|6064.2|5
1633530140000|2021-10-06 14:22:20|6071.7|6065.7|6071.2|6065.2|6071.7|6065.7|6070.7|6064.7|3
1633530150000|2021-10-06 14:22:30|6071.5|6065.5|6072.7|6066.7|6073.7|6067.7|6071.5|6065.5|8
1633530160000|2021-10-06 14:22:40|6073|6067|6075.2|6069.2|6075.2|6069.2|6073|6067|9
1633530170000|2021-10-06 14:22:50|6075|6069|6073.2|6067.2|6075|6069|6073.2|6067.2|7
1633530180000|2021-10-06 14:23:00|6073.7|6067.7|6074.2|6068.2|6075.7|6069.7|6073.7|6067.7|2
1633530190000|2021-10-06 14:23:10|6073.5|6067.5|6071.7|6065.7|6073.5|6067.5|6071.2|6065.2|5
1633530200000|2021-10-06 14:23:20|6072.2|6066.2|6073.2|6067.2|6073.2|6067.2|6071|6065|9
1633530210000|2021-10-06 14:23:30|6072.7|6066.7|6073.2|6067.2|6073.2|6067.2|6072.2|6066.2|11
1633530220000|2021-10-06 14:23:40|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|0
1633530230000|2021-10-06 14:23:50|6072.5|6066.5|6074.2|6068.2|6074.7|6068.7|6071.7|6065.7|10
1633530240000|2021-10-06 14:24:00|6076.2|6070.2|6076.7|6070.7|6076.7|6070.7|6075.2|6069.2|14
1633530250000|2021-10-06 14:24:10|6076.4|6070.4|6076.7|6070.7|6078.4|6072.4|6076.4|6070.4|205
1633530260000|2021-10-06 14:24:20|6076.9|6070.9|6074.2|6068.2|6077.7|6071.7|6074.2|6068.2|14
1633530270000|2021-10-06 14:24:30|6074.7|6068.7|6078.4|6072.4|6079|6073|6074.2|6068.2|35
1633530280000|2021-10-06 14:24:40|6078|6072|6078.2|6072.2|6079|6073|6077.2|6071.2|5
1633530290000|2021-10-06 14:24:50|6078|6072|6076.7|6070.7|6078|6072|6076.7|6070.7|6
1633530300000|2021-10-06 14:25:00|6077|6071|6079.7|6073.7|6079.9|6073.9|6077|6071|17
1633530310000|2021-10-06 14:25:10|6079.5|6073.5|6080.2|6074.2|6080.2|6074.2|6076.7|6070.7|11
1633530320000|2021-10-06 14:25:20|6079.7|6073.7|6079|6073|6080.3|6074.3|6079|6073|9
1633530330000|2021-10-06 14:25:30|6079.5|6073.5|6080.7|6074.7|6081.2|6075.2|6079.2|6073.2|5
1633530340000|2021-10-06 14:25:40|6079.2|6073.2|6079.7|6073.7|6080.2|6074.2|6078.7|6072.7|189
1633530350000|2021-10-06 14:25:50|6079.4|6073.4|6078.7|6072.7|6079.4|6073.4|6078.7|6072.7|15
1633530360000|2021-10-06 14:26:00|6080.2|6074.2|6079.7|6073.7|6080.9|6074.9|6079.7|6073.7|20
1633530370000|2021-10-06 14:26:10|6080.2|6074.2|6079.2|6073.2|6080.7|6074.7|6079.2|6073.2|5
1633530380000|2021-10-06 14:26:20|6079.5|6073.5|6079.2|6073.2|6079.5|6073.5|6079.2|6073.2|24
1633530390000|2021-10-06 14:26:30|6078.9|6072.9|6079.2|6073.2|6079.2|6073.2|6078.7|6072.7|3
1633530400000|2021-10-06 14:26:40|6078.9|6072.9|6078.9|6072.9|6079.3|6073.3|6078.7|6072.7|19
1633530410000|2021-10-06 14:26:50|6078.7|6072.7|6083.2|6077.2|6083.2|6077.2|6078.7|6072.7|12
1633530420000|2021-10-06 14:27:00|6083.5|6077.5|6087.2|6081.2|6087.2|6081.2|6083.2|6077.2|91
1633530430000|2021-10-06 14:27:10|6086.8|6080.8|6084.8|6078.8|6088.8|6082.8|6083.8|6077.8|49
1633530440000|2021-10-06 14:27:20|6085.3|6079.3|6086.8|6080.8|6087.3|6081.3|6085|6079|24
1633530450000|2021-10-06 14:27:30|6086.3|6080.3|6087.8|6081.8|6087.8|6081.8|6086.3|6080.3|7
1633530460000|2021-10-06 14:27:40|6086.1|6080.1|6086|6080|6086.1|6080.1|6086|6080|8
1633530470000|2021-10-06 14:27:50|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|4
1633530480000|2021-10-06 14:28:00|6086|6080|6086|6080|6086|6080|6085.5|6079.5|10
1633530490000|2021-10-06 14:28:10|6086.3|6080.3|6086|6080|6086.5|6080.5|6086|6080|3
1633530500000|2021-10-06 14:28:20|6086.8|6080.8|6085.5|6079.5|6086.8|6080.8|6085.5|6079.5|10
1633530510000|2021-10-06 14:28:30|6084.5|6078.5|6086.2|6080.2|6086.5|6080.5|6084.5|6078.5|22
1633530520000|2021-10-06 14:28:40|6086.5|6080.5|6086.2|6080.2|6086.5|6080.5|6086|6080|6
1633530530000|2021-10-06 14:28:50|6085.9|6079.9|6086.2|6080.2|6086.7|6080.7|6085.7|6079.7|5
1633530540000|2021-10-06 14:29:00|6086.7|6080.7|6086.2|6080.2|6086.7|6080.7|6085.4|6079.4|8
1633530550000|2021-10-06 14:29:10|6085.4|6079.4|6085.7|6079.7|6085.7|6079.7|6085.4|6079.4|5
1633530560000|2021-10-06 14:29:20|6085.9|6079.9|6086.2|6080.2|6086.2|6080.2|6085.4|6079.4|8
1633530570000|2021-10-06 14:29:30|6087|6081|6086.7|6080.7|6087.2|6081.2|6086.7|6080.7|5
1633530580000|2021-10-06 14:29:40|6086.2|6080.2|6087.2|6081.2|6087.2|6081.2|6085.4|6079.4|45
1633530590000|2021-10-06 14:29:50|6086.2|6080.2|6087|6081|6087|6081|6086.2|6080.2|8
1633530600000|2021-10-06 14:30:00|6087.2|6081.2|6087.5|6081.5|6088|6082|6086|6080|19
1633530610000|2021-10-06 14:30:10|6087.7|6081.7|6087.8|6081.8|6088.5|6082.5|6087|6081|4
1633530620000|2021-10-06 14:30:20|6088|6082|6088|6082|6088.5|6082.5|6087.5|6081.5|2
1633530630000|2021-10-06 14:30:30|6089.2|6083.2|6090.2|6084.2|6091.8|6085.8|6088.2|6082.2|9
1633530640000|2021-10-06 14:30:40|6091|6085|6090|6084|6091.2|6085.2|6090|6084|26
1633530650000|2021-10-06 14:30:50|6091.3|6085.3|6098.8|6092.8|6098.8|6092.8|6091.3|6085.3|28
1633530660000|2021-10-06 14:31:00|6098.6|6092.6|6100.6|6094.6|6102.8|6096.8|6097.8|6091.8|62
1633530670000|2021-10-06 14:31:10|6100.8|6094.8|6100.3|6094.3|6100.8|6094.8|6099.3|6093.3|57
1633530680000|2021-10-06 14:31:20|6099.6|6093.6|6096.3|6090.3|6100.3|6094.3|6096.3|6090.3|43
1633530690000|2021-10-06 14:31:30|6095.8|6089.8|6095.3|6089.3|6097.3|6091.3|6095.3|6089.3|9
1633530700000|2021-10-06 14:31:40|6094.8|6088.8|6093.3|6087.3|6094.8|6088.8|6092.1|6086.1|13
1633530710000|2021-10-06 14:31:50|6093.8|6087.8|6093.6|6087.6|6093.8|6087.8|6090.3|6084.3|48
1633530720000|2021-10-06 14:32:00|6093.3|6087.3|6095.3|6089.3|6095.3|6089.3|6091.8|6085.8|15
1633530730000|2021-10-06 14:32:10|6095.1|6089.1|6096.3|6090.3|6096.3|6090.3|6094.1|6088.1|7
1633530740000|2021-10-06 14:32:20|6097.3|6091.3|6098.3|6092.3|6099.1|6093.1|6097.3|6091.3|15
1633530750000|2021-10-06 14:32:30|6097.8|6091.8|6100.3|6094.3|6100.3|6094.3|6097.8|6091.8|10
1633530760000|2021-10-06 14:32:40|6101|6095|6101.6|6095.6|6102.3|6096.3|6100.3|6094.3|19
1633530770000|2021-10-06 14:32:50|6102.3|6096.3|6103.3|6097.3|6104.1|6098.1|6102.3|6096.3|7
1633530780000|2021-10-06 14:33:00|6103.6|6097.6|6104.3|6098.3|6106.1|6100.1|6103.1|6097.1|32
1633530790000|2021-10-06 14:33:10|6104.1|6098.1|6104.6|6098.6|6104.8|6098.8|6104.1|6098.1|5
1633530800000|2021-10-06 14:33:20|6103.6|6097.6|6097.1|6091.1|6103.6|6097.6|6096.7|6090.7|29
1633530810000|2021-10-06 14:33:30|6097.3|6091.3|6099.1|6093.1|6099.1|6093.1|6097.3|6091.3|3
1633530820000|2021-10-06 14:33:40|6098.9|6092.9|6099.1|6093.1|6099.1|6093.1|6098.1|6092.1|3
1633530830000|2021-10-06 14:33:50|6099.3|6093.3|6099.6|6093.6|6100.1|6094.1|6098.6|6092.6|12
1633530840000|2021-10-06 14:34:00|6100.1|6094.1|6097.8|6091.8|6100.1|6094.1|6097.1|6091.1|16
1633530850000|2021-10-06 14:34:10|6097.4|6091.4|6094.3|6088.3|6097.8|6091.8|6094.3|6088.3|11
1633530860000|2021-10-06 14:34:20|6094.6|6088.6|6093.8|6087.8|6094.6|6088.6|6093.6|6087.6|0
1633530870000|2021-10-06 14:34:30|6093.3|6087.3|6098.3|6092.3|6100.1|6094.1|6090.1|6084.1|22
1633530880000|2021-10-06 14:34:40|6098.8|6092.8|6094.8|6088.8|6100.1|6094.1|6094.8|6088.8|15
1633530890000|2021-10-06 14:34:50|6095.3|6089.3|6095.1|6089.1|6095.8|6089.8|6095.1|6089.1|3
1633530900000|2021-10-06 14:35:00|6095.3|6089.3|6095.3|6089.3|6095.8|6089.8|6094.8|6088.8|5
1633530910000|2021-10-06 14:35:10|6094.7|6088.7|6091.8|6085.8|6094.7|6088.7|6089.8|6083.8|19
1633530920000|2021-10-06 14:35:20|6091.3|6085.3|6090.3|6084.3|6092.3|6086.3|6089.8|6083.8|26
1633530930000|2021-10-06 14:35:30|6090.8|6084.8|6089.4|6083.4|6091.4|6085.4|6089.4|6083.4|209
1633530940000|2021-10-06 14:35:40|6089.1|6083.1|6091.3|6085.3|6091.3|6085.3|6089.1|6083.1|38
1633530950000|2021-10-06 14:35:50|6090.8|6084.8|6090.3|6084.3|6091.3|6085.3|6089.6|6083.6|31
1633530960000|2021-10-06 14:36:00|6090.6|6084.6|6090.6|6084.6|6091.1|6085.1|6089.8|6083.8|14
1633530970000|2021-10-06 14:36:10|6090.8|6084.8|6089.6|6083.6|6091.3|6085.3|6089.6|6083.6|9
1633530980000|2021-10-06 14:36:20|6089.3|6083.3|6089.6|6083.6|6089.6|6083.6|6089.3|6083.3|4
1633530990000|2021-10-06 14:36:30|6089.1|6083.1|6086.3|6080.3|6089.6|6083.6|6086.1|6080.1|34
1633531000000|2021-10-06 14:36:40|6086.6|6080.6|6086.6|6080.6|6087.1|6081.1|6086.3|6080.3|34
1633531010000|2021-10-06 14:36:50|6086.3|6080.3|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|7
1633531020000|2021-10-06 14:37:00|6086.1|6080.1|6081.3|6075.3|6086.1|6080.1|6081.1|6075.1|14
1633531030000|2021-10-06 14:37:10|6081.6|6075.6|6080.1|6074.1|6081.6|6075.6|6080.1|6074.1|3
1633531040000|2021-10-06 14:37:20|6079.6|6073.6|6082.8|6076.8|6082.8|6076.8|6079.6|6073.6|10
1633531050000|2021-10-06 14:37:30|6081.3|6075.3|6080.3|6074.3|6082.8|6076.8|6080.3|6074.3|7
1633531060000|2021-10-06 14:37:40|6079.8|6073.8|6081.3|6075.3|6081.3|6075.3|6079.3|6073.3|7
1633531070000|2021-10-06 14:37:50|6081.8|6075.8|6081|6075|6082.3|6076.3|6081|6075|4
1633531080000|2021-10-06 14:38:00|6082.8|6076.8|6082.8|6076.8|6083.1|6077.1|6082.3|6076.3|19
1633531090000|2021-10-06 14:38:10|6083.3|6077.3|6080.8|6074.8|6083.8|6077.8|6080.8|6074.8|4
1633531100000|2021-10-06 14:38:20|6079.3|6073.3|6081.8|6075.8|6081.8|6075.8|6079.3|6073.3|15
1633531110000|2021-10-06 14:38:30|6082.1|6076.1|6079.8|6073.8|6082.1|6076.1|6079.3|6073.3|19
1633531120000|2021-10-06 14:38:40|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6076.3|6070.3|7
1633531130000|2021-10-06 14:38:50|6079.1|6073.1|6079.8|6073.8|6080.3|6074.3|6078.6|6072.6|12
1633531140000|2021-10-06 14:39:00|6080.3|6074.3|6080.3|6074.3|6081.1|6075.1|6079.3|6073.3|9
1633531150000|2021-10-06 14:39:10|6079.5|6073.5|6080.3|6074.3|6080.3|6074.3|6079.3|6073.3|8
1633531160000|2021-10-06 14:39:20|6081.3|6075.3|6081.8|6075.8|6082.8|6076.8|6081.3|6075.3|4
1633531170000|2021-10-06 14:39:30|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6081.7|6075.7|2
1633531180000|2021-10-06 14:39:40|6083.3|6077.3|6083.8|6077.8|6083.8|6077.8|6082.1|6076.1|11
1633531190000|2021-10-06 14:39:50|6078.3|6072.3|6078.6|6072.6|6079.8|6073.8|6078.3|6072.3|13
1633531200000|2021-10-06 14:40:00|6079.1|6073.1|6081.8|6075.8|6081.8|6075.8|6079.1|6073.1|8
1633531210000|2021-10-06 14:40:10|6081.3|6075.3|6081.8|6075.8|6081.8|6075.8|6081.3|6075.3|3
1633531220000|2021-10-06 14:40:20|6081.3|6075.3|6082.8|6076.8|6084.1|6078.1|6081.3|6075.3|10
1633531230000|2021-10-06 14:40:30|6083.8|6077.8|6083|6077|6083.8|6077.8|6082.5|6076.5|17
1633531240000|2021-10-06 14:40:40|6083.8|6077.8|6084|6078|6084|6078|6083.3|6077.3|8
1633531250000|2021-10-06 14:40:50|6082.5|6076.5|6082|6076|6083|6077|6079.5|6073.5|8
1633531260000|2021-10-06 14:41:00|6082.8|6076.8|6082.5|6076.5|6083|6077|6082.5|6076.5|2
1633531270000|2021-10-06 14:41:10|6080.8|6074.8|6079.8|6073.8|6080.8|6074.8|6075|6069|20
1633531280000|2021-10-06 14:41:20|6080|6074|6081.8|6075.8|6081.8|6075.8|6080|6074|4
1633531290000|2021-10-06 14:41:30|6082.3|6076.3|6082|6076|6083|6077|6082|6076|4
1633531300000|2021-10-06 14:41:40|6081.8|6075.8|6081.8|6075.8|6082.1|6076.1|6081.3|6075.3|3
1633531310000|2021-10-06 14:41:50|6082|6076|6081.3|6075.3|6082.3|6076.3|6081.3|6075.3|4
1633531320000|2021-10-06 14:42:00|6081.6|6075.6|6082.8|6076.8|6083.3|6077.3|6081.3|6075.3|5
1633531330000|2021-10-06 14:42:10|6083.3|6077.3|6083|6077|6083.3|6077.3|6083|6077|4
1633531340000|2021-10-06 14:42:20|6082.8|6076.8|6081.3|6075.3|6082.8|6076.8|6081.3|6075.3|16
1633531350000|2021-10-06 14:42:30|||||||||2
1633531360000|2021-10-06 14:42:40|||||||||11
1633531370000|2021-10-06 14:42:50|6079.3|6073.3|6080.8|6074.8|6081.1|6075.1|6079.3|6073.3|17
1633531380000|2021-10-06 14:43:00|||||||||1
1633531390000|2021-10-06 14:43:10|6080.5|6074.5|6080|6074|6080.5|6074.5|6080|6074|2
1633531400000|2021-10-06 14:43:20|6080.3|6074.3|6082.3|6076.3|6082.3|6076.3|6080.3|6074.3|13
1633531410000|2021-10-06 14:43:30|6082|6076|6077.3|6071.3|6082|6076|6077.3|6071.3|12
1633531420000|2021-10-06 14:43:40|6076.3|6070.3|6075|6069|6076.8|6070.8|6074.8|6068.8|8
1633531430000|2021-10-06 14:43:50|6074.6|6068.6|6074.8|6068.8|6075.3|6069.3|6074.6|6068.6|3
1633531440000|2021-10-06 14:44:00|6074.5|6068.5|6073.8|6067.8|6074.8|6068.8|6073.3|6067.3|10
1633531450000|2021-10-06 14:44:10|6074|6068|6074|6068|6074.3|6068.3|6074|6068|3
1633531460000|2021-10-06 14:44:20|6073.7|6067.7|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|2
1633531470000|2021-10-06 14:44:30|6073.5|6067.5|6073.6|6067.6|6073.8|6067.8|6073.3|6067.3|9
1633531480000|2021-10-06 14:44:40|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|2
1633531490000|2021-10-06 14:44:50|6073.1|6067.1|6073.8|6067.8|6073.8|6067.8|6073.1|6067.1|8
1633531500000|2021-10-06 14:45:00|6073.3|6067.3|6073.3|6067.3|6074.3|6068.3|6073.3|6067.3|6
1633531510000|2021-10-06 14:45:10|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|15
1633531520000|2021-10-06 14:45:20|6073.3|6067.3|6067.3|6061.3|6073.3|6067.3|6067.2|6061.2|83
1633531530000|2021-10-06 14:45:30|6067.6|6061.6|6068.2|6062.2|6068.3|6062.3|6067.3|6061.3|20
1633531540000|2021-10-06 14:45:40|6068.7|6062.7|6067.2|6061.2|6069.2|6063.2|6066.9|6060.9|7
1633531550000|2021-10-06 14:45:50|6067|6061|6067.7|6061.7|6067.7|6061.7|6065.2|6059.2|24
1633531560000|2021-10-06 14:46:00|6067.5|6061.5|6066.2|6060.2|6067.5|6061.5|6065.4|6059.4|25
1633531570000|2021-10-06 14:46:10|6065.8|6059.8|6065.7|6059.7|6066.7|6060.7|6065.1|6059.1|7
1633531580000|2021-10-06 14:46:20|6065.5|6059.5|6064.7|6058.7|6065.7|6059.7|6064.7|6058.7|17
1633531590000|2021-10-06 14:46:30|6065.7|6059.7|6065|6059|6065.7|6059.7|6064.7|6058.7|18
1633531600000|2021-10-06 14:46:40|6064.7|6058.7|6064.7|6058.7|6065.3|6059.3|6064.7|6058.7|6
1633531610000|2021-10-06 14:46:50|6064.5|6058.5|6060.8|6054.8|6064.5|6058.5|6060|6054|17
1633531620000|2021-10-06 14:47:00|6061.3|6055.3|6061|6055|6062.3|6056.3|6061|6055|15
1633531630000|2021-10-06 14:47:10|6060.7|6054.7|6059.3|6053.3|6060.7|6054.7|6059.3|6053.3|3
1633531640000|2021-10-06 14:47:20|6059|6053|6059.8|6053.8|6060.3|6054.3|6058.8|6052.8|9
1633531650000|2021-10-06 14:47:30|6060|6054|6059|6053|6060.2|6054.2|6059|6053|7
1633531660000|2021-10-06 14:47:40|6058.5|6052.5|6060.2|6054.2|6061.2|6055.2|6058.5|6052.5|9
1633531670000|2021-10-06 14:47:50|6059.4|6053.4|6058.7|6052.7|6060.2|6054.2|6058.7|6052.7|60
1633531680000|2021-10-06 14:48:00|6059.2|6053.2|6060.2|6054.2|6060.2|6054.2|6057.5|6051.5|20
1633531690000|2021-10-06 14:48:10|6059.5|6053.5|6061|6055|6061.7|6055.7|6058.7|6052.7|22
1633531700000|2021-10-06 14:48:20|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|6061.2|6055.2|6
1633531710000|2021-10-06 14:48:30|6061.9|6055.9|6062.2|6056.2|6062.7|6056.7|6061.9|6055.9|7
1633531720000|2021-10-06 14:48:40|6061.7|6055.7|6061.4|6055.4|6062.7|6056.7|6061.4|6055.4|5
1633531730000|2021-10-06 14:48:50|6061.1|6055.1|6061|6055|6062.2|6056.2|6059.2|6053.2|14
1633531740000|2021-10-06 14:49:00|6060.5|6054.5|6061|6055|6061|6055|6060.5|6054.5|4
1633531750000|2021-10-06 14:49:10|6059.8|6053.8|6059.8|6053.8|6061|6055|6059.8|6053.8|8
1633531760000|2021-10-06 14:49:20|6060.2|6054.2|6061.2|6055.2|6061.7|6055.7|6060.2|6054.2|234
1633531770000|2021-10-06 14:49:30|6061.7|6055.7|6060.2|6054.2|6061.7|6055.7|6059.7|6053.7|5
1633531780000|2021-10-06 14:49:40|6060.7|6054.7|6061.2|6055.2|6061.5|6055.5|6060.7|6054.7|4
1633531790000|2021-10-06 14:49:50|6061.7|6055.7|6062.2|6056.2|6062.4|6056.4|6061.2|6055.2|6
1633531800000|2021-10-06 14:50:00|6061.2|6055.2|6062.4|6056.4|6062.5|6056.5|6061.2|6055.2|7
1633531810000|2021-10-06 14:50:10|6062.7|6056.7|6063.4|6057.4|6063.4|6057.4|6062.7|6056.7|12
1633531820000|2021-10-06 14:50:20|6064.7|6058.7|6065.4|6059.4|6065.4|6059.4|6064.7|6058.7|7
1633531830000|2021-10-06 14:50:30|6065.7|6059.7|6066|6060|6066.2|6060.2|6065.7|6059.7|3
1633531840000|2021-10-06 14:50:40|6066.2|6060.2|6070.2|6064.2|6071|6065|6066.2|6060.2|17
1633531850000|2021-10-06 14:50:50|6070.4|6064.4|6067.7|6061.7|6070.4|6064.4|6067.7|6061.7|2
1633531860000|2021-10-06 14:51:00|6068|6062|6066.9|6060.9|6068.2|6062.2|6066.9|6060.9|6
1633531870000|2021-10-06 14:51:10|6067.4|6061.4|6067.4|6061.4|6068.2|6062.2|6067.4|6061.4|3
1633531880000|2021-10-06 14:51:20|6067.1|6061.1|6064.5|6058.5|6067.4|6061.4|6064.5|6058.5|6
1633531890000|2021-10-06 14:51:30|6064.3|6058.3|6064|6058|6064.3|6058.3|6063.5|6057.5|3
1633531900000|2021-10-06 14:51:40|6064.8|6058.8|6061.8|6055.8|6064.8|6058.8|6061|6055|15
1633531910000|2021-10-06 14:51:50|6061|6055|6060.5|6054.5|6061|6055|6059|6053|6
1633531920000|2021-10-06 14:52:00|6060.8|6054.8|6060|6054|6060.8|6054.8|6059.7|6053.7|5
1633531930000|2021-10-06 14:52:10|6059.5|6053.5|6061.8|6055.8|6061.8|6055.8|6059.5|6053.5|9
1633531940000|2021-10-06 14:52:20|6061.3|6055.3|6064.5|6058.5|6064.5|6058.5|6061|6055|5
1633531950000|2021-10-06 14:52:30|6064|6058|6061.8|6055.8|6064|6058|6060.3|6054.3|14
1633531960000|2021-10-06 14:52:40|6062.5|6056.5|6064.5|6058.5|6064.5|6058.5|6062.5|6056.5|6
1633531970000|2021-10-06 14:52:50|6066|6060|6066.5|6060.5|6066.5|6060.5|6065.8|6059.8|2
1633531980000|2021-10-06 14:53:00|6067|6061|6073|6067|6073.3|6067.3|6067|6061|34
1633531990000|2021-10-06 14:53:10|6071.8|6065.8|6072|6066|6072.5|6066.5|6071|6065|11
1633532000000|2021-10-06 14:53:20|6073.3|6067.3|6072.3|6066.3|6073.8|6067.8|6071.3|6065.3|38
1633532010000|2021-10-06 14:53:30|6073.5|6067.5|6073.8|6067.8|6074.3|6068.3|6073.5|6067.5|18
1633532020000|2021-10-06 14:53:40|6073.5|6067.5|6078.3|6072.3|6078.3|6072.3|6073.3|6067.3|20
1633532030000|2021-10-06 14:53:50|6078|6072|6080.5|6074.5|6080.5|6074.5|6076.3|6070.3|8
1633532040000|2021-10-06 14:54:00|6079.8|6073.8|6083.5|6077.5|6085.3|6079.3|6079.8|6073.8|87
1633532050000|2021-10-06 14:54:10|6082.1|6076.1|6082.5|6076.5|6082.5|6076.5|6081.8|6075.8|4
1633532060000|2021-10-06 14:54:20|6082.3|6076.3|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|1
1633532070000|2021-10-06 14:54:30|6080.3|6074.3|6081.3|6075.3|6081.3|6075.3|6080|6074|12
1633532080000|2021-10-06 14:54:40|6081.5|6075.5|6079.8|6073.8|6081.5|6075.5|6078.8|6072.8|104
1633532090000|2021-10-06 14:54:50|6080.3|6074.3|6080.3|6074.3|6080.8|6074.8|6079.8|6073.8|10
1633532100000|2021-10-06 14:55:00|6074|6068|6080.5|6074.5|6081.3|6075.3|6074|6068|16
1633532110000|2021-10-06 14:55:10|6080|6074|6077.3|6071.3|6080|6074|6077.3|6071.3|11
1633532120000|2021-10-06 14:55:20|6077|6071|6079.1|6073.1|6079.1|6073.1|6076.5|6070.5|8
1633532130000|2021-10-06 14:55:30|6079|6073|6074|6068|6080.5|6074.5|6074|6068|107
1633532140000|2021-10-06 14:55:40|6074.3|6068.3|6075|6069|6075|6069|6074.3|6068.3|4
1633532150000|2021-10-06 14:55:50|6075.3|6069.3|6076.3|6070.3|6076.3|6070.3|6075.3|6069.3|64
1633532160000|2021-10-06 14:56:00|6078.3|6072.3|6080|6074|6080|6074|6078|6072|11
1633532170000|2021-10-06 14:56:10|6080.8|6074.8|6075.8|6069.8|6080.8|6074.8|6075.3|6069.3|26
1633532180000|2021-10-06 14:56:20|6075|6069|6069.7|6063.7|6075|6069|6069.7|6063.7|50
1633532190000|2021-10-06 14:56:30|6067.3|6061.3|6072.5|6066.5|6072.8|6066.8|6067.3|6061.3|28
1633532200000|2021-10-06 14:56:40|6072.3|6066.3|6068.5|6062.5|6072.3|6066.3|6068.3|6062.3|17
1633532210000|2021-10-06 14:56:50|6069.5|6063.5|6065.5|6059.5|6069.5|6063.5|6065.5|6059.5|10
1633532220000|2021-10-06 14:57:00|6065.3|6059.3|6064.3|6058.3|6066.3|6060.3|6064.3|6058.3|10
1633532230000|2021-10-06 14:57:10|6064.5|6058.5|6062.5|6056.5|6064.5|6058.5|6060.3|6054.3|30
1633532240000|2021-10-06 14:57:20|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6061|6055|27
1633532250000|2021-10-06 14:57:30|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|8
1633532260000|2021-10-06 14:57:40|6061.8|6055.8|6061.5|6055.5|6062|6056|6061.3|6055.3|16
1633532270000|2021-10-06 14:57:50|6061.3|6055.3|6059.8|6053.8|6061.3|6055.3|6059.3|6053.3|11
1633532280000|2021-10-06 14:58:00|6060.3|6054.3|6061.3|6055.3|6062.3|6056.3|6059.3|6053.3|26
1633532290000|2021-10-06 14:58:10|6061|6055|6059.5|6053.5|6061|6055|6059.3|6053.3|22
1633532300000|2021-10-06 14:58:20|6059.3|6053.3|6055.8|6049.8|6059.3|6053.3|6055.8|6049.8|20
1633532310000|2021-10-06 14:58:30|6055|6049|6053.8|6047.8|6055|6049|6053.8|6047.8|108
1633532320000|2021-10-06 14:58:40|6053.5|6047.5|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|108
1633532330000|2021-10-06 14:58:50|6053.3|6047.3|6053.3|6047.3|6054|6048|6053.3|6047.3|15
1633532340000|2021-10-06 14:59:00|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6051.8|6045.8|15
1633532350000|2021-10-06 14:59:10|6055.8|6049.8|6054.8|6048.8|6056|6050|6054.3|6048.3|18
1633532360000|2021-10-06 14:59:20|6055|6049|6055|6049|6055|6049|6054.3|6048.3|6
1633532370000|2021-10-06 14:59:30|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6052.8|6046.8|7
1633532380000|2021-10-06 14:59:40|6054|6048|6054.3|6048.3|6054.8|6048.8|6054|6048|8
1633532390000|2021-10-06 14:59:50|6054|6048|6054|6048|6054.3|6048.3|6054|6048|2
1633532400000|2021-10-06 15:00:00|6052.3|6046.3|6050.8|6044.8|6052.3|6046.3|6050.3|6044.3|41
1633532410000|2021-10-06 15:00:10|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|10
1633532420000|2021-10-06 15:00:20|6051.5|6045.5|6053.5|6047.5|6053.5|6047.5|6050.7|6044.7|16
1633532430000|2021-10-06 15:00:30|6052.7|6046.7|6048.7|6042.7|6053.5|6047.5|6048.7|6042.7|68
1633532440000|2021-10-06 15:00:40|6048.4|6042.4|6047.7|6041.7|6048.4|6042.4|6047.7|6041.7|1
1633532450000|2021-10-06 15:00:50|6046.2|6040.2|6045|6039|6046.2|6040.2|6044.7|6038.7|19
1633532460000|2021-10-06 15:01:00|6045.2|6039.2|6044.7|6038.7|6045.7|6039.7|6044.7|6038.7|15
1633532470000|2021-10-06 15:01:10|6045.2|6039.2|6045.7|6039.7|6046.5|6040.5|6045.2|6039.2|8
1633532480000|2021-10-06 15:01:20|6045.5|6039.5|6044.7|6038.7|6045.7|6039.7|6044.7|6038.7|9
1633532490000|2021-10-06 15:01:30|||||||||17
1633532500000|2021-10-06 15:01:40|6046.7|6040.7|6047.2|6041.2|6047.2|6041.2|6046.4|6040.4|21
1633532510000|2021-10-06 15:01:50|6047|6041|6050.2|6044.2|6050.2|6044.2|6047|6041|31
1633532520000|2021-10-06 15:02:00|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049|6043|11
1633532530000|2021-10-06 15:02:10|6049.4|6043.4|6047.2|6041.2|6049.4|6043.4|6047.2|6041.2|15
1633532540000|2021-10-06 15:02:20|6047|6041|6047.7|6041.7|6047.7|6041.7|6046.7|6040.7|4
1633532550000|2021-10-06 15:02:30|6047.5|6041.5|6048.7|6042.7|6049.7|6043.7|6047.2|6041.2|29
1633532560000|2021-10-06 15:02:40|6049.4|6043.4|6049.7|6043.7|6049.7|6043.7|6048.7|6042.7|8
1633532570000|2021-10-06 15:02:50|6049.2|6043.2|6049.4|6043.4|6049.4|6043.4|6049.2|6043.2|8
1633532580000|2021-10-06 15:03:00|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|5
1633532590000|2021-10-06 15:03:10|6049.1|6043.1|6049.4|6043.4|6049.7|6043.7|6049.1|6043.1|27
1633532600000|2021-10-06 15:03:20|6048.7|6042.7|6048.7|6042.7|6049.7|6043.7|6046.5|6040.5|18
1633532610000|2021-10-06 15:03:30|6047.9|6041.9|6048.7|6042.7|6048.7|6042.7|6047.9|6041.9|1
1633532620000|2021-10-06 15:03:40|6049.1|6043.1|6044.9|6038.9|6049.1|6043.1|6044.7|6038.7|38
1633532630000|2021-10-06 15:03:50|6044.7|6038.7|6045.2|6039.2|6045.4|6039.4|6044.7|6038.7|22
1633532640000|2021-10-06 15:04:00|6044.9|6038.9|6044.2|6038.2|6045.2|6039.2|6044.2|6038.2|24
1633532650000|2021-10-06 15:04:10|6044.7|6038.7|6046.2|6040.2|6046.2|6040.2|6044.7|6038.7|18
1633532660000|2021-10-06 15:04:20|6045.7|6039.7|6045.7|6039.7|6046.2|6040.2|6044.7|6038.7|7
1633532670000|2021-10-06 15:04:30|6044.9|6038.9|6044.2|6038.2|6044.9|6038.9|6043.7|6037.7|41
1633532680000|2021-10-06 15:04:40|6044.5|6038.5|6044|6038|6044.5|6038.5|6043.7|6037.7|10
1633532690000|2021-10-06 15:04:50|6043.7|6037.7|6047.7|6041.7|6047.7|6041.7|6043.7|6037.7|42
1633532700000|2021-10-06 15:05:00|6046.9|6040.9|6047|6041|6047.2|6041.2|6046.7|6040.7|3
1633532710000|2021-10-06 15:05:10|6046.7|6040.7|6047.2|6041.2|6047.5|6041.5|6046.7|6040.7|2
1633532720000|2021-10-06 15:05:20|6046.9|6040.9|6046|6040|6047|6041|6044.7|6038.7|20
1633532730000|2021-10-06 15:05:30|6045.7|6039.7|6044.2|6038.2|6045.7|6039.7|6043.7|6037.7|5
1633532740000|2021-10-06 15:05:40|6043.9|6037.9|6044.7|6038.7|6045.5|6039.5|6043.7|6037.7|13
1633532750000|2021-10-06 15:05:50|||||||||2
1633532760000|2021-10-06 15:06:00|6043.9|6037.9|6035|6029|6044.2|6038.2|6033.9|6027.9|56
1633532770000|2021-10-06 15:06:10|6034.7|6028.7|6034.1|6028.1|6036.1|6030.1|6034.1|6028.1|164
1633532780000|2021-10-06 15:06:20|6034.9|6028.9|6030.1|6024.1|6038.1|6032.1|6030.1|6024.1|66
1633532790000|2021-10-06 15:06:30|6031.1|6025.1|6030.4|6024.4|6031.1|6025.1|6030.1|6024.1|17
1633532800000|2021-10-06 15:06:40|6030.2|6024.2|6031.6|6025.6|6031.6|6025.6|6027.1|6021.1|66
1633532810000|2021-10-06 15:06:50|6031.4|6025.4|6030.1|6024.1|6031.4|6025.4|6030.1|6024.1|11
1633532820000|2021-10-06 15:07:00|6030.4|6024.4|6034.1|6028.1|6037.6|6031.6|6029.1|6023.1|32
1633532830000|2021-10-06 15:07:10|6033.6|6027.6|6033.1|6027.1|6033.6|6027.6|6033.1|6027.1|2
1633532840000|2021-10-06 15:07:20|||||||||4
1633532850000|2021-10-06 15:07:30|6031.1|6025.1|6030.1|6024.1|6031.1|6025.1|6029.1|6023.1|23
1633532860000|2021-10-06 15:07:40|6032.1|6026.1|6032.1|6026.1|6032.4|6026.4|6029.1|6023.1|24
1633532870000|2021-10-06 15:07:50|6033.1|6027.1|6032.9|6026.9|6033.1|6027.1|6032.1|6026.1|6
1633532880000|2021-10-06 15:08:00|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6032.4|6026.4|10
1633532890000|2021-10-06 15:08:10|6033.1|6027.1|6035.6|6029.6|6035.6|6029.6|6033.1|6027.1|18
1633532900000|2021-10-06 15:08:20|6036.6|6030.6|6036.9|6030.9|6037.4|6031.4|6035.9|6029.9|32
1633532910000|2021-10-06 15:08:30|6037.1|6031.1|6035.6|6029.6|6037.1|6031.1|6034.9|6028.9|15
1633532920000|2021-10-06 15:08:40|6035.4|6029.4|6034.4|6028.4|6035.4|6029.4|6034.4|6028.4|2
1633532930000|2021-10-06 15:08:50|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|5
1633532940000|2021-10-06 15:09:00|6035.1|6029.1|6034.9|6028.9|6035.1|6029.1|6034.9|6028.9|5
1633532950000|2021-10-06 15:09:10|||||||||1
1633532960000|2021-10-06 15:09:20|6034.6|6028.6|6031.9|6025.9|6034.9|6028.9|6031.9|6025.9|18
1633532970000|2021-10-06 15:09:30|6032.1|6026.1|6030.1|6024.1|6032.1|6026.1|6028.9|6022.9|21
1633532980000|2021-10-06 15:09:40|6029.9|6023.9|6029.9|6023.9|6030.1|6024.1|6028.9|6022.9|23
1633532990000|2021-10-06 15:09:50|6029.6|6023.6|6030.6|6024.6|6030.6|6024.6|6029.4|6023.4|7
1633533000000|2021-10-06 15:10:00|6030.1|6024.1|6030.9|6024.9|6030.9|6024.9|6028.9|6022.9|10
1633533010000|2021-10-06 15:10:10|6030.4|6024.4|6030.6|6024.6|6031.1|6025.1|6030.4|6024.4|15
1633533020000|2021-10-06 15:10:20|6030.9|6024.9|6031.6|6025.6|6031.6|6025.6|6030.9|6024.9|6
1633533030000|2021-10-06 15:10:30|6031.1|6025.1|6031.9|6025.9|6032.1|6026.1|6030.9|6024.9|8
1633533040000|2021-10-06 15:10:40|6031.4|6025.4|6034.6|6028.6|6034.6|6028.6|6031.4|6025.4|34
1633533050000|2021-10-06 15:10:50|6034.9|6028.9|6037.1|6031.1|6037.1|6031.1|6034.9|6028.9|32
1633533060000|2021-10-06 15:11:00|6036.6|6030.6|6035.9|6029.9|6036.6|6030.6|6035.6|6029.6|20
1633533070000|2021-10-06 15:11:10|6036.1|6030.1|6036.1|6030.1|6038.9|6032.9|6036.1|6030.1|24
1633533080000|2021-10-06 15:11:20|6036.4|6030.4|6036.9|6030.9|6037.1|6031.1|6036.4|6030.4|10
1633533090000|2021-10-06 15:11:30|6037.1|6031.1|6035.6|6029.6|6037.1|6031.1|6035.6|6029.6|3
1633533100000|2021-10-06 15:11:40|6035.9|6029.9|6036.9|6030.9|6037.6|6031.6|6035.9|6029.9|16
1633533110000|2021-10-06 15:11:50|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|7
1633533120000|2021-10-06 15:12:00|6036.9|6030.9|6039.1|6033.1|6039.1|6033.1|6036.4|6030.4|8
1633533130000|2021-10-06 15:12:10|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|0
1633533140000|2021-10-06 15:12:20|6039.1|6033.1|6038.9|6032.9|6039.1|6033.1|6038.4|6032.4|4
1633533150000|2021-10-06 15:12:30|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6038.9|6032.9|4
1633533160000|2021-10-06 15:12:40|6038.9|6032.9|6039.1|6033.1|6039.6|6033.6|6038.9|6032.9|2
1633533170000|2021-10-06 15:12:50|6038.4|6032.4|6038.9|6032.9|6039.1|6033.1|6038.4|6032.4|17
1633533180000|2021-10-06 15:13:00|6038.4|6032.4|6036.4|6030.4|6038.4|6032.4|6036.4|6030.4|4
1633533190000|2021-10-06 15:13:10|6036.6|6030.6|6035.4|6029.4|6037.1|6031.1|6035.4|6029.4|6
1633533200000|2021-10-06 15:13:20|6035.6|6029.6|6036.4|6030.4|6037.1|6031.1|6035.6|6029.6|6
1633533210000|2021-10-06 15:13:30|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.4|6028.4|6
1633533220000|2021-10-06 15:13:40|6034.4|6028.4|6035.1|6029.1|6035.6|6029.6|6034.4|6028.4|6
1633533230000|2021-10-06 15:13:50|6034.9|6028.9|6034.4|6028.4|6035.1|6029.1|6034.4|6028.4|4
1633533240000|2021-10-06 15:14:00|6034.1|6028.1|6035.6|6029.6|6036.1|6030.1|6034.1|6028.1|28
1633533250000|2021-10-06 15:14:10|6035.9|6029.9|6035.6|6029.6|6035.9|6029.9|6035.6|6029.6|4
1633533260000|2021-10-06 15:14:20|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.6|6029.6|5
1633533270000|2021-10-06 15:14:30|6035.6|6029.6|6035.6|6029.6|6035.9|6029.9|6035.6|6029.6|2
1633533280000|2021-10-06 15:14:40|6035.9|6029.9|6035.6|6029.6|6035.9|6029.9|6035.6|6029.6|3
1633533290000|2021-10-06 15:14:50|6035.9|6029.9|6039.4|6033.4|6039.9|6033.9|6035.8|6029.8|8
1633533300000|2021-10-06 15:15:00|6039.9|6033.9|6040.4|6034.4|6040.9|6034.9|6039.9|6033.9|17
1633533320000|2021-10-06 15:15:20|6040.6|6034.6|6037.1|6031.1|6041.1|6035.1|6036.6|6030.6|17
1633533330000|2021-10-06 15:15:30|6036.6|6030.6|6036.1|6030.1|6036.6|6030.6|6035.9|6029.9|13
1633533340000|2021-10-06 15:15:40|6036.4|6030.4|6036.4|6030.4|6037.1|6031.1|6036.1|6030.1|9
1633533350000|2021-10-06 15:15:50|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6034.9|6028.9|14
1633533360000|2021-10-06 15:16:00|6037.1|6031.1|6036.4|6030.4|6038.1|6032.1|6036.4|6030.4|25
1633533370000|2021-10-06 15:16:10|6037.6|6031.6|6036.4|6030.4|6037.6|6031.6|6036.4|6030.4|10
1633533380000|2021-10-06 15:16:20|6036.6|6030.6|6036.3|6030.3|6037.6|6031.6|6035.8|6029.8|9
1633533390000|2021-10-06 15:16:30|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.3|6030.3|4
1633533400000|2021-10-06 15:16:40|6036.9|6030.9|6036.4|6030.4|6036.9|6030.9|6036.4|6030.4|20
1633533410000|2021-10-06 15:16:50|6036.6|6030.6|6038.1|6032.1|6038.1|6032.1|6036.4|6030.4|28
1633533420000|2021-10-06 15:17:00|6037.9|6031.9|6037.1|6031.1|6037.9|6031.9|6036.4|6030.4|20
1633533430000|2021-10-06 15:17:10|6036.9|6030.9|6037.1|6031.1|6037.1|6031.1|6036.4|6030.4|8
1633533440000|2021-10-06 15:17:20|6036.9|6030.9|6038.6|6032.6|6038.6|6032.6|6036.9|6030.9|10
1633533450000|2021-10-06 15:17:30|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|4
1633533460000|2021-10-06 15:17:40|6038.9|6032.9|6043.6|6037.6|6043.9|6037.9|6038.9|6032.9|21
1633533470000|2021-10-06 15:17:50|6044.1|6038.1|6044.6|6038.6|6044.6|6038.6|6043.9|6037.9|29
1633533480000|2021-10-06 15:18:00|6045.6|6039.6|6049.4|6043.4|6049.9|6043.9|6044.9|6038.9|44
1633533490000|2021-10-06 15:18:10|6048.1|6042.1|6049.1|6043.1|6049.6|6043.6|6048.1|6042.1|30
1633533500000|2021-10-06 15:18:20|6048.1|6042.1|6048.1|6042.1|6048.4|6042.4|6048.1|6042.1|37
1633533510000|2021-10-06 15:18:30|||||||||20
1633533520000|2021-10-06 15:18:40|6048.4|6042.4|6048.4|6042.4|6048.6|6042.6|6048.1|6042.1|9
1633533530000|2021-10-06 15:18:50|6048.6|6042.6|6048.1|6042.1|6048.6|6042.6|6048.1|6042.1|3
1633533540000|2021-10-06 15:19:00|||||||||16
1633533550000|2021-10-06 15:19:10|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6043.9|6037.9|13
1633533560000|2021-10-06 15:19:20|||||||||1
1633533570000|2021-10-06 15:19:30|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|3
1633533580000|2021-10-06 15:19:40|6045.9|6039.9|6046.1|6040.1|6046.9|6040.9|6045.9|6039.9|3
1633533590000|2021-10-06 15:19:50|6045.4|6039.4|6043.9|6037.9|6045.4|6039.4|6043.9|6037.9|10
1633533600000|2021-10-06 15:20:00|6043.6|6037.6|6043.4|6037.4|6043.9|6037.9|6043.4|6037.4|1
1633533610000|2021-10-06 15:20:10|6043.1|6037.1|6040.1|6034.1|6043.1|6037.1|6040.1|6034.1|2
1633533620000|2021-10-06 15:20:20|6040.7|6034.7|6040.1|6034.1|6040.7|6034.7|6040.1|6034.1|8
1633533630000|2021-10-06 15:20:30|6040.4|6034.4|6037.1|6031.1|6040.4|6034.4|6037.1|6031.1|9
1633533640000|2021-10-06 15:20:40|6037.7|6031.7|6038.4|6032.4|6038.9|6032.9|6037.7|6031.7|5
1633533650000|2021-10-06 15:20:50|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|2
1633533660000|2021-10-06 15:21:00|6037.4|6031.4|6037.9|6031.9|6038.1|6032.1|6035.4|6029.4|11
1633533670000|2021-10-06 15:21:10|6037.6|6031.6|6035.6|6029.6|6037.6|6031.6|6035.6|6029.6|2
1633533680000|2021-10-06 15:21:20|6035.4|6029.4|6035.1|6029.1|6035.8|6029.8|6035.1|6029.1|15
1633533690000|2021-10-06 15:21:30|6035.4|6029.4|6035.6|6029.6|6036.1|6030.1|6035.1|6029.1|13
1633533700000|2021-10-06 15:21:40|6035.9|6029.9|6036.1|6030.1|6036.1|6030.1|6035.4|6029.4|4
1633533710000|2021-10-06 15:21:50|6036.4|6030.4|6037.9|6031.9|6038.1|6032.1|6036.4|6030.4|8
1633533720000|2021-10-06 15:22:00|6037.4|6031.4|6037.9|6031.9|6037.9|6031.9|6037.4|6031.4|5
1633533730000|2021-10-06 15:22:10|6037.6|6031.6|6038.4|6032.4|6038.9|6032.9|6037.6|6031.6|11
1633533740000|2021-10-06 15:22:20|6037.9|6031.9|6037.9|6031.9|6038.1|6032.1|6037.9|6031.9|6
1633533750000|2021-10-06 15:22:30|6038.1|6032.1|6037.4|6031.4|6038.1|6032.1|6037.4|6031.4|1
1633533760000|2021-10-06 15:22:40|6037.1|6031.1|6037.1|6031.1|6038.1|6032.1|6037.1|6031.1|13
1633533770000|2021-10-06 15:22:50|6037.4|6031.4|6037.6|6031.6|6037.6|6031.6|6037.1|6031.1|42
1633533780000|2021-10-06 15:23:00|6037.9|6031.9|6037.4|6031.4|6037.9|6031.9|6037.4|6031.4|25
1633533790000|2021-10-06 15:23:10|6035.4|6029.4|6034.6|6028.6|6035.4|6029.4|6034.6|6028.6|20
1633533800000|2021-10-06 15:23:20|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|4
1633533810000|2021-10-06 15:23:30|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|2
1633533820000|2021-10-06 15:23:40|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6034.6|6028.6|12
1633533830000|2021-10-06 15:23:50|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|32
1633533840000|2021-10-06 15:24:00|6035.1|6029.1|6037.1|6031.1|6037.6|6031.6|6035.1|6029.1|10
1633533850000|2021-10-06 15:24:10|6037.3|6031.3|6038.4|6032.4|6038.4|6032.4|6037.3|6031.3|5
1633533860000|2021-10-06 15:24:20|6038.6|6032.6|6040.6|6034.6|6040.6|6034.6|6038.6|6032.6|41
1633533870000|2021-10-06 15:24:30|6039.9|6033.9|6039.1|6033.1|6039.9|6033.9|6038.6|6032.6|3
1633533880000|2021-10-06 15:24:40|6039.3|6033.3|6038.3|6032.3|6039.3|6033.3|6038.1|6032.1|3
1633533890000|2021-10-06 15:24:50|6039.1|6033.1|6041.5|6035.5|6041.5|6035.5|6039.1|6033.1|10
1633533900000|2021-10-06 15:25:00|6041.1|6035.1|6039.8|6033.8|6041.6|6035.6|6039.8|6033.8|7
1633533910000|2021-10-06 15:25:10|6040.1|6034.1|6039.1|6033.1|6040.3|6034.3|6038.3|6032.3|5
1633533920000|2021-10-06 15:25:20|6038.9|6032.9|6038.6|6032.6|6039.6|6033.6|6038.6|6032.6|6
1633533930000|2021-10-06 15:25:30|6037.8|6031.8|6035.1|6029.1|6037.8|6031.8|6034.6|6028.6|9
1633533940000|2021-10-06 15:25:40|6034.6|6028.6|6035.1|6029.1|6035.3|6029.3|6034.3|6028.3|21
1633533950000|2021-10-06 15:25:50|6034.8|6028.8|6036.6|6030.6|6037.1|6031.1|6034.8|6028.8|8
1633533960000|2021-10-06 15:26:00|6036.3|6030.3|6036.6|6030.6|6037.1|6031.1|6036.3|6030.3|5
1633533970000|2021-10-06 15:26:10|6036.8|6030.8|6037.1|6031.1|6037.1|6031.1|6036.8|6030.8|11
1633533980000|2021-10-06 15:26:20|6038.1|6032.1|6038.6|6032.6|6041.6|6035.6|6038.1|6032.1|22
1633533990000|2021-10-06 15:26:30|6039.1|6033.1|6039.3|6033.3|6039.6|6033.6|6038.6|6032.6|6
1633534000000|2021-10-06 15:26:40|6039.6|6033.6|6041.6|6035.6|6041.6|6035.6|6039.6|6033.6|7
1633534010000|2021-10-06 15:26:50|6042.4|6036.4|6041.6|6035.6|6042.6|6036.6|6041.6|6035.6|14
1633534020000|2021-10-06 15:27:00|6041.1|6035.1|6040.6|6034.6|6041.1|6035.1|6040.6|6034.6|2
1633534030000|2021-10-06 15:27:10|6040.9|6034.9|6041.4|6035.4|6041.6|6035.6|6040.4|6034.4|6
1633534040000|2021-10-06 15:27:20|6041.6|6035.6|6038.6|6032.6|6041.6|6035.6|6038.3|6032.3|7
1633534050000|2021-10-06 15:27:30|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6
1633534060000|2021-10-06 15:27:40|6039.4|6033.4|6039.3|6033.3|6039.4|6033.4|6038.8|6032.8|6
1633534070000|2021-10-06 15:27:50|6042.1|6036.1|6043.6|6037.6|6043.6|6037.6|6042.1|6036.1|19
1633534080000|2021-10-06 15:28:00|6044.1|6038.1|6048.1|6042.1|6048.1|6042.1|6044.1|6038.1|11
1633534090000|2021-10-06 15:28:10|6047.6|6041.6|6046.9|6040.9|6047.9|6041.9|6046.4|6040.4|6
1633534100000|2021-10-06 15:28:20|6046.6|6040.6|6045.8|6039.8|6046.6|6040.6|6045.8|6039.8|3
1633534110000|2021-10-06 15:28:30|6046.3|6040.3|6045.8|6039.8|6046.6|6040.6|6045.8|6039.8|4
1633534120000|2021-10-06 15:28:40|6046.6|6040.6|6046.9|6040.9|6046.9|6040.9|6046.6|6040.6|7
1633534130000|2021-10-06 15:28:50|6046.3|6040.3|6046.6|6040.6|6047.1|6041.1|6045.8|6039.8|7
1633534140000|2021-10-06 15:29:00|6046.3|6040.3|6047.3|6041.3|6047.3|6041.3|6045.8|6039.8|14
1633534150000|2021-10-06 15:29:10|6046.8|6040.8|6046.8|6040.8|6047.1|6041.1|6046.8|6040.8|4
1633534160000|2021-10-06 15:29:20|6047.4|6041.4|6047.3|6041.3|6047.4|6041.4|6047|6041|4
1633534170000|2021-10-06 15:29:30|6047.1|6041.1|6045.1|6039.1|6047.1|6041.1|6044.6|6038.6|5
1633534180000|2021-10-06 15:29:40|6045.6|6039.6|6046.1|6040.1|6046.1|6040.1|6045.6|6039.6|4
1633534190000|2021-10-06 15:29:50|6046.6|6040.6|6048.1|6042.1|6048.1|6042.1|6046.1|6040.1|7
1633534200000|2021-10-06 15:30:00|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.6|6041.6|12
1633534210000|2021-10-06 15:30:10|6048.4|6042.4|6047.4|6041.4|6048.6|6042.6|6047.4|6041.4|2
1633534220000|2021-10-06 15:30:20|6048.1|6042.1|6049.6|6043.6|6050.6|6044.6|6048.1|6042.1|8
1633534230000|2021-10-06 15:30:30|6048.6|6042.6|6049.1|6043.1|6049.1|6043.1|6046.6|6040.6|16
1633534240000|2021-10-06 15:30:40|6048.6|6042.6|6049.6|6043.6|6049.6|6043.6|6048.6|6042.6|4
1633534250000|2021-10-06 15:30:50|6051.1|6045.1|6049.1|6043.1|6051.1|6045.1|6049.1|6043.1|16
1633534260000|2021-10-06 15:31:00|6048.6|6042.6|6047.1|6041.1|6048.6|6042.6|6047.1|6041.1|6
1633534270000|2021-10-06 15:31:10|6047.6|6041.6|6050.1|6044.1|6050.1|6044.1|6047.6|6041.6|4
1633534280000|2021-10-06 15:31:20|6049.9|6043.9|6049.9|6043.9|6050.1|6044.1|6049.1|6043.1|5
1633534290000|2021-10-06 15:31:30|6050.1|6044.1|6050.1|6044.1|6050.6|6044.6|6050.1|6044.1|4
1633534300000|2021-10-06 15:31:40|6050.6|6044.6|6051.1|6045.1|6051.1|6045.1|6050.1|6044.1|6
1633534310000|2021-10-06 15:31:50|6051.4|6045.4|6051.6|6045.6|6052.1|6046.1|6051.4|6045.4|3
1633534320000|2021-10-06 15:32:00|6050.9|6044.9|6051.4|6045.4|6051.9|6045.9|6050.9|6044.9|6
1633534340000|2021-10-06 15:32:20|||||||||6
1633534350000|2021-10-06 15:32:30|||||||||2
1633534360000|2021-10-06 15:32:40|6049.1|6043.1|6052.1|6046.1|6052.1|6046.1|6049.1|6043.1|7
1633534370000|2021-10-06 15:32:50|6051.9|6045.9|6051.9|6045.9|6052.4|6046.4|6051.9|6045.9|8
1633534380000|2021-10-06 15:33:00|6052.1|6046.1|6053.1|6047.1|6053.1|6047.1|6052.1|6046.1|1
1633534390000|2021-10-06 15:33:10|6053.9|6047.9|6053.1|6047.1|6054.1|6048.1|6053.1|6047.1|11
1633534400000|2021-10-06 15:33:20|6051.9|6045.9|6051.8|6045.8|6051.9|6045.9|6051.3|6045.3|8
1633534410000|2021-10-06 15:33:30|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|2
1633534420000|2021-10-06 15:33:40|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|3
1633534430000|2021-10-06 15:33:50|6052.1|6046.1|6053.1|6047.1|6053.6|6047.6|6052.1|6046.1|6
1633534440000|2021-10-06 15:34:00|6053.4|6047.4|6053.3|6047.3|6054.8|6048.8|6053.3|6047.3|7
1633534450000|2021-10-06 15:34:10|6052.6|6046.6|6052.8|6046.8|6053.6|6047.6|6052.6|6046.6|1
1633534460000|2021-10-06 15:34:20|6053.1|6047.1|6053.6|6047.6|6055.1|6049.1|6052.8|6046.8|8
1633534470000|2021-10-06 15:34:30|6053.9|6047.9|6055.1|6049.1|6055.1|6049.1|6053.9|6047.9|6
1633534480000|2021-10-06 15:34:40|6054.8|6048.8|6054.1|6048.1|6054.8|6048.8|6054.1|6048.1|3
1633534490000|2021-10-06 15:34:50|6055.1|6049.1|6054.6|6048.6|6055.6|6049.6|6052.8|6046.8|19
1633534500000|2021-10-06 15:35:00|6054.3|6048.3|6054.6|6048.6|6056.6|6050.6|6053.8|6047.8|12
1633534510000|2021-10-06 15:35:10|6054.8|6048.8|6052.1|6046.1|6054.8|6048.8|6051.8|6045.8|8
1633534520000|2021-10-06 15:35:20|6051.8|6045.8|6051.8|6045.8|6052.1|6046.1|6051.8|6045.8|1
1633534530000|2021-10-06 15:35:30|6052.3|6046.3|6052.6|6046.6|6052.8|6046.8|6052.3|6046.3|11
1633534540000|2021-10-06 15:35:40|6052.8|6046.8|6053.1|6047.1|6053.1|6047.1|6052.8|6046.8|1
1633534550000|2021-10-06 15:35:50|6054.1|6048.1|6055.1|6049.1|6055.1|6049.1|6053.8|6047.8|6
1633534560000|2021-10-06 15:36:00|6054.8|6048.8|6054.6|6048.6|6055.6|6049.6|6053.1|6047.1|10
1633534570000|2021-10-06 15:36:10|6054.3|6048.3|6054.6|6048.6|6054.6|6048.6|6054.3|6048.3|0
1633534580000|2021-10-06 15:36:20|6056.1|6050.1|6059.6|6053.6|6059.6|6053.6|6056.1|6050.1|29
1633534590000|2021-10-06 15:36:30|6059.9|6053.9|6065.1|6059.1|6065.1|6059.1|6059.9|6053.9|16
1633534600000|2021-10-06 15:36:40|6070.9|6064.9|6074.7|6068.7|6076.2|6070.2|6070.9|6064.9|45
1633534610000|2021-10-06 15:36:50|6075|6069|6075.2|6069.2|6076.7|6070.7|6075|6069|24
1633534620000|2021-10-06 15:37:00|6075.5|6069.5|6076.2|6070.2|6079.4|6073.4|6075.5|6069.5|16
1633534630000|2021-10-06 15:37:10|6076.7|6070.7|6078.7|6072.7|6079.2|6073.2|6076.2|6070.2|11
1633534640000|2021-10-06 15:37:20|6079|6073|6077.7|6071.7|6079.2|6073.2|6077.4|6071.4|40
1633534650000|2021-10-06 15:37:30|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|8
1633534660000|2021-10-06 15:37:40|6078|6072|6077.4|6071.4|6078|6072|6077.4|6071.4|6
1633534670000|2021-10-06 15:37:50|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|4
1633534680000|2021-10-06 15:38:00|6077.4|6071.4|6077.7|6071.7|6077.7|6071.7|6077.2|6071.2|5
1633534690000|2021-10-06 15:38:10|6077.9|6071.9|6078.4|6072.4|6078.7|6072.7|6077.5|6071.5|10
1633534700000|2021-10-06 15:38:20|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|1
1633534710000|2021-10-06 15:38:30|6078.4|6072.4|6076.4|6070.4|6078.4|6072.4|6076.4|6070.4|12
1633534730000|2021-10-06 15:38:50|6076.2|6070.2|6075.9|6069.9|6076.7|6070.7|6075.9|6069.9|9
1633534740000|2021-10-06 15:39:00|6074.9|6068.9|6075.7|6069.7|6075.9|6069.9|6074.9|6068.9|4
1633534750000|2021-10-06 15:39:10|6075.4|6069.4|6075.4|6069.4|6076.5|6070.5|6075.4|6069.4|10
1633534760000|2021-10-06 15:39:20|6075.7|6069.7|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|2
1633534770000|2021-10-06 15:39:30|6075.6|6069.6|6076.2|6070.2|6076.2|6070.2|6075.6|6069.6|14
1633534780000|2021-10-06 15:39:40|6075.7|6069.7|6075.4|6069.4|6076.2|6070.2|6075.4|6069.4|4
1633534790000|2021-10-06 15:39:50|6075.9|6069.9|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|10
1633534800000|2021-10-06 15:40:00|6076.4|6070.4|6075.4|6069.4|6076.4|6070.4|6075.4|6069.4|5
1633534810000|2021-10-06 15:40:10|6075.1|6069.1|6074.4|6068.4|6075.1|6069.1|6074.4|6068.4|14
1633534820000|2021-10-06 15:40:20|||||||||1
1633534830000|2021-10-06 15:40:30|6074.1|6068.1|6074.4|6068.4|6074.4|6068.4|6073.1|6067.1|12
1633534840000|2021-10-06 15:40:40|6075.9|6069.9|6075.4|6069.4|6076.2|6070.2|6074.9|6068.9|5
1633534850000|2021-10-06 15:40:50|6075.7|6069.7|6076|6070|6076.2|6070.2|6075.4|6069.4|9
1633534860000|2021-10-06 15:41:00|6076.3|6070.3|6077.9|6071.9|6078.5|6072.5|6076.3|6070.3|15
1633534870000|2021-10-06 15:41:10|||||||||1
1633534890000|2021-10-06 15:41:30|6078.5|6072.5|6077.8|6071.8|6078.9|6072.9|6077.8|6071.8|20
1633534900000|2021-10-06 15:41:40|6079.8|6073.8|6080.8|6074.8|6080.8|6074.8|6079.8|6073.8|6
1633534910000|2021-10-06 15:41:50|6083.4|6077.4|6084.4|6078.4|6085.6|6079.6|6083.4|6077.4|77
1633534920000|2021-10-06 15:42:00|6084.2|6078.2|6088.2|6082.2|6088.7|6082.7|6084.2|6078.2|12
1633534930000|2021-10-06 15:42:10|6088.5|6082.5|6088.7|6082.7|6088.7|6082.7|6085.7|6079.7|14
1633534940000|2021-10-06 15:42:20|6089.8|6083.8|6088.7|6082.7|6089.8|6083.8|6088.4|6082.4|13
1633534950000|2021-10-06 15:42:30|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|8
1633534960000|2021-10-06 15:42:40|6088.4|6082.4|6088.1|6082.1|6088.4|6082.4|6088.1|6082.1|8
1633534970000|2021-10-06 15:42:50|6087.9|6081.9|6089.7|6083.7|6090.2|6084.2|6087.9|6081.9|10
1633534980000|2021-10-06 15:43:00|6090.2|6084.2|6089.2|6083.2|6090.2|6084.2|6088.7|6082.7|6
1633534990000|2021-10-06 15:43:10|6089.7|6083.7|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|4
1633535000000|2021-10-06 15:43:20|6089.2|6083.2|6088.7|6082.7|6089.2|6083.2|6088.7|6082.7|5
1633535010000|2021-10-06 15:43:30|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|7
1633535020000|2021-10-06 15:43:40|6088.4|6082.4|6089.2|6083.2|6089.2|6083.2|6086.9|6080.9|26
1633535030000|2021-10-06 15:43:50|6088.7|6082.7|6088.4|6082.4|6088.7|6082.7|6088.2|6082.2|21
1633535040000|2021-10-06 15:44:00|6088.2|6082.2|6089.2|6083.2|6089.2|6083.2|6087.9|6081.9|7
1633535050000|2021-10-06 15:44:10|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1633535060000|2021-10-06 15:44:20|6088.4|6082.4|6087.9|6081.9|6088.7|6082.7|6087.9|6081.9|5
1633535070000|2021-10-06 15:44:30|6086.9|6080.9|6087.2|6081.2|6087.2|6081.2|6086.9|6080.9|3
1633535080000|2021-10-06 15:44:40|6086.9|6080.9|6076.1|6070.1|6086.9|6080.9|6075.6|6069.6|56
1633535090000|2021-10-06 15:44:50|6075.6|6069.6|6075.1|6069.1|6075.6|6069.6|6074.1|6068.1|13
1633535100000|2021-10-06 15:45:00|6074.6|6068.6|6074.1|6068.1|6075.8|6069.8|6074.1|6068.1|12
1633535110000|2021-10-06 15:45:10|6074.6|6068.6|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|6
1633535120000|2021-10-06 15:45:20|6074.3|6068.3|6074.6|6068.6|6074.8|6068.8|6074.3|6068.3|6
1633535130000|2021-10-06 15:45:30|6075.1|6069.1|6074.6|6068.6|6075.6|6069.6|6074.3|6068.3|15
1633535140000|2021-10-06 15:45:40|6074|6068|6076.6|6070.6|6076.6|6070.6|6074|6068|29
1633535150000|2021-10-06 15:45:50|6076.8|6070.8|6079.6|6073.6|6079.6|6073.6|6076.8|6070.8|15
1633535160000|2021-10-06 15:46:00|6078.6|6072.6|6079.3|6073.3|6079.6|6073.6|6078.6|6072.6|6
1633535170000|2021-10-06 15:46:10|6078.1|6072.1|6076.3|6070.3|6078.1|6072.1|6076.3|6070.3|4
1633535180000|2021-10-06 15:46:20|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|2
1633535190000|2021-10-06 15:46:30|6076.3|6070.3|6075.6|6069.6|6076.3|6070.3|6075.6|6069.6|22
1633535200000|2021-10-06 15:46:40|6075.8|6069.8|6077.1|6071.1|6077.6|6071.6|6075.3|6069.3|7
1633535210000|2021-10-06 15:46:50|6077.8|6071.8|6078.8|6072.8|6078.8|6072.8|6076.3|6070.3|6
1633535220000|2021-10-06 15:47:00|6079.1|6073.1|6081.8|6075.8|6082.1|6076.1|6079.1|6073.1|6
1633535230000|2021-10-06 15:47:10|6080.3|6074.3|6081.1|6075.1|6081.3|6075.3|6080.3|6074.3|2
1633535240000|2021-10-06 15:47:20|6080.6|6074.6|6077.1|6071.1|6080.6|6074.6|6076.6|6070.6|6
1633535250000|2021-10-06 15:47:30|6076.6|6070.6|6077.6|6071.6|6077.6|6071.6|6076.6|6070.6|3
1633535260000|2021-10-06 15:47:40|6076.1|6070.1|6075.6|6069.6|6076.6|6070.6|6075.6|6069.6|7
1633535270000|2021-10-06 15:47:50|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|2
1633535280000|2021-10-06 15:48:00|6076.1|6070.1|6077.1|6071.1|6077.1|6071.1|6076.1|6070.1|3
1633535290000|2021-10-06 15:48:10|6076.6|6070.6|6076.1|6070.1|6076.6|6070.6|6076.1|6070.1|3
1633535300000|2021-10-06 15:48:20|6075.3|6069.3|6075.3|6069.3|6075.6|6069.6|6075.3|6069.3|3
1633535320000|2021-10-06 15:48:40|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1633535330000|2021-10-06 15:48:50|6076.6|6070.6|6076.6|6070.6|6077.1|6071.1|6076.6|6070.6|10
1633535340000|2021-10-06 15:49:00|6076.1|6070.1|6075.6|6069.6|6076.1|6070.1|6075.6|6069.6|4
1633535350000|2021-10-06 15:49:10|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|4
1633535360000|2021-10-06 15:49:20|6079.1|6073.1|6076.8|6070.8|6079.1|6073.1|6076.8|6070.8|13
1633535370000|2021-10-06 15:49:30|6077.3|6071.3|6075.6|6069.6|6077.3|6071.3|6075.6|6069.6|28
1633535390000|2021-10-06 15:49:50|6076.6|6070.6|6076.3|6070.3|6076.6|6070.6|6076.1|6070.1|8
1633535400000|2021-10-06 15:50:00|6076.6|6070.6|6076.3|6070.3|6076.6|6070.6|6076.3|6070.3|6
1633535410000|2021-10-06 15:50:10|6076|6070|6075.8|6069.8|6076|6070|6075.8|6069.8|9
1633535420000|2021-10-06 15:50:20|6076|6070|6076.6|6070.6|6077.1|6071.1|6076|6070|12
1633535430000|2021-10-06 15:50:30|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|14
1633535440000|2021-10-06 15:50:40|||||||||2
1633535460000|2021-10-06 15:51:00|||||||||7
1633535470000|2021-10-06 15:51:10|6075.8|6069.8|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|3
1633535480000|2021-10-06 15:51:20|6077.6|6071.6|6078.3|6072.3|6079.1|6073.1|6077.6|6071.6|4
1633535490000|2021-10-06 15:51:30|6078.5|6072.5|6078.3|6072.3|6078.5|6072.5|6078.3|6072.3|3
1633535500000|2021-10-06 15:51:40|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|5
1633535510000|2021-10-06 15:51:50|6076.1|6070.1|6075.1|6069.1|6076.1|6070.1|6075.1|6069.1|7
1633535520000|2021-10-06 15:52:00|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6074.8|6068.8|10
1633535530000|2021-10-06 15:52:10|||||||||2
1633535540000|2021-10-06 15:52:20|6076.1|6070.1|6076.3|6070.3|6076.3|6070.3|6076.1|6070.1|8
1633535550000|2021-10-06 15:52:30|6076.6|6070.6|6077.3|6071.3|6077.6|6071.6|6076.3|6070.3|13
1633535560000|2021-10-06 15:52:40|6077.1|6071.1|6077.3|6071.3|6077.3|6071.3|6076.6|6070.6|4
1633535570000|2021-10-06 15:52:50|6078.6|6072.6|6079.6|6073.6|6080.1|6074.1|6078.1|6072.1|11
1633535580000|2021-10-06 15:53:00|6078.6|6072.6|6079.1|6073.1|6079.6|6073.6|6078.1|6072.1|8
1633535600000|2021-10-06 15:53:20|6079.3|6073.3|6079.1|6073.1|6079.3|6073.3|6079.1|6073.1|2
1633535610000|2021-10-06 15:53:30|6078.6|6072.6|6080.6|6074.6|6081.1|6075.1|6078.6|6072.6|8
1633535620000|2021-10-06 15:53:40|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|7
1633535630000|2021-10-06 15:53:50|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|7
1633535640000|2021-10-06 15:54:00|6081.6|6075.6|6077|6071|6081.6|6075.6|6077|6071|13
1633535650000|2021-10-06 15:54:10|6076.6|6070.6|6077.3|6071.3|6077.3|6071.3|6076.6|6070.6|6
1633535660000|2021-10-06 15:54:20|6076.8|6070.8|6076.1|6070.1|6076.8|6070.8|6076.1|6070.1|2
1633535670000|2021-10-06 15:54:30|||||||||3
1633535680000|2021-10-06 15:54:40|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|6
1633535690000|2021-10-06 15:54:50|6077.3|6071.3|6076.1|6070.1|6077.3|6071.3|6076.1|6070.1|6
1633535700000|2021-10-06 15:55:00|6076.3|6070.3|6078.6|6072.6|6078.6|6072.6|6076.3|6070.3|22
1633535710000|2021-10-06 15:55:10|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|3
1633535720000|2021-10-06 15:55:20|6077.6|6071.6|6077.8|6071.8|6078.3|6072.3|6077.3|6071.3|4
1633535730000|2021-10-06 15:55:30|6077.3|6071.3|6077.8|6071.8|6077.8|6071.8|6077.3|6071.3|4
1633535740000|2021-10-06 15:55:40|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|5
1633535750000|2021-10-06 15:55:50|||||||||1
1633535760000|2021-10-06 15:56:00|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|8
1633535770000|2021-10-06 15:56:10|||||||||2
1633535780000|2021-10-06 15:56:20|6075.6|6069.6|6076.6|6070.6|6076.8|6070.8|6075.6|6069.6|11
1633535790000|2021-10-06 15:56:30|6077.1|6071.1|6077.8|6071.8|6077.8|6071.8|6077.1|6071.1|9
1633535800000|2021-10-06 15:56:40|6076.1|6070.1|6076.3|6070.3|6076.6|6070.6|6075.6|6069.6|8
1633535810000|2021-10-06 15:56:50|6075.3|6069.3|6074.6|6068.6|6075.3|6069.3|6074.6|6068.6|3
1633535820000|2021-10-06 15:57:00|6074.8|6068.8|6075.1|6069.1|6076.1|6070.1|6074.8|6068.8|5
1633535830000|2021-10-06 15:57:10|6074.8|6068.8|6074.6|6068.6|6074.8|6068.8|6074.6|6068.6|16
1633535840000|2021-10-06 15:57:20|||||||||1
1633535850000|2021-10-06 15:57:30|6074.3|6068.3|6074.6|6068.6|6074.6|6068.6|6074.3|6068.3|20
1633535860000|2021-10-06 15:57:40|6075.1|6069.1|6074.8|6068.8|6075.1|6069.1|6074.6|6068.6|7
1633535870000|2021-10-06 15:57:50|||||||||1
1633535880000|2021-10-06 15:58:00|||||||||1
1633535890000|2021-10-06 15:58:10|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|3
1633535900000|2021-10-06 15:58:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|38
1633535910000|2021-10-06 15:58:30|6075.1|6069.1|6072.1|6066.1|6075.1|6069.1|6072.1|6066.1|27
1633535920000|2021-10-06 15:58:40|6071.6|6065.6|6070.6|6064.6|6071.6|6065.6|6070.6|6064.6|6
1633535930000|2021-10-06 15:58:50|6068.8|6062.8|6066.6|6060.6|6068.8|6062.8|6065.6|6059.6|30
1633535940000|2021-10-06 15:59:00|6067.1|6061.1|6067.8|6061.8|6069.8|6063.8|6067.1|6061.1|18
1633535950000|2021-10-06 15:59:10|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6067.8|6061.8|0
1633535960000|2021-10-06 15:59:20|6067.6|6061.6|6067.1|6061.1|6067.6|6061.6|6067.1|6061.1|12
1633535970000|2021-10-06 15:59:30|6066.3|6060.3|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|4
1633535980000|2021-10-06 15:59:40|6066|6060|6066.3|6060.3|6067.6|6061.6|6066|6060|30
1633535990000|2021-10-06 15:59:50|6067.1|6061.1|6066.6|6060.6|6067.1|6061.1|6065.8|6059.8|13
1633536000000|2021-10-06 16:00:00|6066.8|6060.8|6066.6|6060.6|6067.6|6061.6|6065.8|6059.8|23
1633536010000|2021-10-06 16:00:10|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|1
1633536020000|2021-10-06 16:00:20|6067.6|6061.6|6064.1|6058.1|6067.6|6061.6|6064.1|6058.1|27
1633536030000|2021-10-06 16:00:30|6063.6|6057.6|6063.1|6057.1|6063.6|6057.6|6062.1|6056.1|11
1633536040000|2021-10-06 16:00:40|6063.3|6057.3|6063.6|6057.6|6063.6|6057.6|6062.6|6056.6|8
1633536050000|2021-10-06 16:00:50|6066.3|6060.3|6065.6|6059.6|6066.3|6060.3|6065.6|6059.6|18
1633536060000|2021-10-06 16:01:00|6065.8|6059.8|6065.6|6059.6|6066.3|6060.3|6065.6|6059.6|9
1633536080000|2021-10-06 16:01:20|6066|6060|6063.1|6057.1|6067.1|6061.1|6063.1|6057.1|18
1633536090000|2021-10-06 16:01:30|6063.6|6057.6|6064.1|6058.1|6064.1|6058.1|6063.6|6057.6|5
1633536100000|2021-10-06 16:01:40|6063.8|6057.8|6065.6|6059.6|6065.6|6059.6|6063.8|6057.8|2
1633536110000|2021-10-06 16:01:50|6065.3|6059.3|6063.3|6057.3|6065.3|6059.3|6063.3|6057.3|4
1633536120000|2021-10-06 16:02:00|6063.6|6057.6|6067.6|6061.6|6067.6|6061.6|6063.6|6057.6|9
1633536130000|2021-10-06 16:02:10|6067.8|6061.8|6067.6|6061.6|6067.8|6061.8|6067.6|6061.6|2
1633536150000|2021-10-06 16:02:30|||||||||2
1633536160000|2021-10-06 16:02:40|6066.6|6060.6|6063.3|6057.3|6066.6|6060.6|6063.3|6057.3|14
1633536170000|2021-10-06 16:02:50|6064.3|6058.3|6066.1|6060.1|6066.3|6060.3|6064.3|6058.3|18
1633536180000|2021-10-06 16:03:00|6065.3|6059.3|6065.6|6059.6|6065.6|6059.6|6065.3|6059.3|8
1633536190000|2021-10-06 16:03:10|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6064.8|6058.8|16
1633536200000|2021-10-06 16:03:20|6065.3|6059.3|6063.1|6057.1|6065.3|6059.3|6062.6|6056.6|19
1633536210000|2021-10-06 16:03:30|6062.6|6056.6|6057.1|6051.1|6062.6|6056.6|6057.1|6051.1|20
1633536220000|2021-10-06 16:03:40|6057.6|6051.6|6056.6|6050.6|6057.6|6051.6|6056.6|6050.6|16
1633536230000|2021-10-06 16:03:50|6057.6|6051.6|6055.3|6049.3|6057.6|6051.6|6055.3|6049.3|42
1633536240000|2021-10-06 16:04:00|6055.6|6049.6|6056.3|6050.3|6056.8|6050.8|6055.6|6049.6|26
1633536250000|2021-10-06 16:04:10|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|87
1633536260000|2021-10-06 16:04:20|||||||||1
1633536270000|2021-10-06 16:04:30|6057|6051|6057|6051|6057|6051|6057|6051|4
1633536280000|2021-10-06 16:04:40|||||||||6
1633536290000|2021-10-06 16:04:50|6056.7|6050.7|6055.7|6049.7|6056.7|6050.7|6055.7|6049.7|15
1633536300000|2021-10-06 16:05:00|6051.7|6045.7|6051|6045|6052|6046|6051|6045|7
1633536310000|2021-10-06 16:05:10|6050|6044|6049|6043|6050|6044|6049|6043|7
1633536320000|2021-10-06 16:05:20|6048.7|6042.7|6049|6043|6049|6043|6048.7|6042.7|22
1633536330000|2021-10-06 16:05:30|6048.7|6042.7|6047.9|6041.9|6048.7|6042.7|6047.9|6041.9|76
1633536340000|2021-10-06 16:05:40|6048.4|6042.4|6046.9|6040.9|6048.4|6042.4|6046.9|6040.9|34
1633536350000|2021-10-06 16:05:50|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|4
1633536360000|2021-10-06 16:06:00|6046.8|6040.8|6048|6042|6048|6042|6046.8|6040.8|44
1633536370000|2021-10-06 16:06:10|6047|6041|6047|6041|6047|6041|6047|6041|7
1633536380000|2021-10-06 16:06:20|6047.2|6041.2|6047.2|6041.2|6048.2|6042.2|6047.2|6041.2|3
1633536390000|2021-10-06 16:06:30|6047|6041|6047.5|6041.5|6047.7|6041.7|6046.7|6040.7|22
1633536400000|2021-10-06 16:06:40|6047.2|6041.2|6047.7|6041.7|6049.2|6043.2|6047.2|6041.2|11
1633536410000|2021-10-06 16:06:50|6047.2|6041.2|6047.2|6041.2|6047.5|6041.5|6047.2|6041.2|4
1633536420000|2021-10-06 16:07:00|6046.7|6040.7|6047.5|6041.5|6047.7|6041.7|6046.7|6040.7|27
1633536430000|2021-10-06 16:07:10|6047.2|6041.2|6049.7|6043.7|6049.7|6043.7|6047|6041|26
1633536440000|2021-10-06 16:07:20|6049.5|6043.5|6047.7|6041.7|6049.5|6043.5|6047.2|6041.2|4
1633536450000|2021-10-06 16:07:30|6047.5|6041.5|6047.7|6041.7|6047.7|6041.7|6047.5|6041.5|7
1633536460000|2021-10-06 16:07:40|6048.2|6042.2|6048.3|6042.3|6048.3|6042.3|6047.5|6041.5|27
1633536470000|2021-10-06 16:07:50|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|6
1633536480000|2021-10-06 16:08:00|6047.5|6041.5|6048.3|6042.3|6048.3|6042.3|6046.5|6040.5|12
1633536490000|2021-10-06 16:08:10|6047.3|6041.3|6047.8|6041.8|6048.3|6042.3|6047.3|6041.3|2
1633536500000|2021-10-06 16:08:20|6048.1|6042.1|6047.3|6041.3|6048.1|6042.1|6047.3|6041.3|5
1633536510000|2021-10-06 16:08:30|||||||||6
1633536520000|2021-10-06 16:08:40|||||||||6
1633536530000|2021-10-06 16:08:50|6046.5|6040.5|6045.3|6039.3|6046.5|6040.5|6045.3|6039.3|4
1633536540000|2021-10-06 16:09:00|6044.3|6038.3|6045.3|6039.3|6045.8|6039.8|6044.3|6038.3|15
1633536550000|2021-10-06 16:09:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|2
1633536560000|2021-10-06 16:09:20|6047.1|6041.1|6048.8|6042.8|6048.8|6042.8|6047.1|6041.1|10
1633536570000|2021-10-06 16:09:30|6048.3|6042.3|6047|6041|6048.3|6042.3|6046.8|6040.8|5
1633536580000|2021-10-06 16:09:40|6046.7|6040.7|6041.8|6035.8|6046.7|6040.7|6039.8|6033.8|29
1633536590000|2021-10-06 16:09:50|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|9
1633536600000|2021-10-06 16:10:00|6042.8|6036.8|6042|6036|6042.8|6036.8|6042|6036|4
1633536620000|2021-10-06 16:10:20|6041.5|6035.5|6040.8|6034.8|6041.5|6035.5|6040.8|6034.8|2
1633536630000|2021-10-06 16:10:30|6041|6035|6040.5|6034.5|6041.3|6035.3|6040.5|6034.5|39
1633536640000|2021-10-06 16:10:40|6041.5|6035.5|6041.2|6035.2|6041.5|6035.5|6040.7|6034.7|3
1633536650000|2021-10-06 16:10:50|6040.7|6034.7|6040.5|6034.5|6040.7|6034.7|6040.5|6034.5|4
1633536660000|2021-10-06 16:11:00|||||||||4
1633536670000|2021-10-06 16:11:10|6040.7|6034.7|6040.5|6034.5|6040.7|6034.7|6040.5|6034.5|4
1633536680000|2021-10-06 16:11:20|6040.2|6034.2|6038.2|6032.2|6040.2|6034.2|6038.2|6032.2|56
1633536690000|2021-10-06 16:11:30|6037.7|6031.7|6037.2|6031.2|6037.7|6031.7|6037.2|6031.2|3
1633536700000|2021-10-06 16:11:40|6035.7|6029.7|6033.7|6027.7|6035.7|6029.7|6033.7|6027.7|33
1633536710000|2021-10-06 16:11:50|6034.2|6028.2|6037.2|6031.2|6037.2|6031.2|6034.2|6028.2|15
1633536720000|2021-10-06 16:12:00|6036.9|6030.9|6033.2|6027.2|6036.9|6030.9|6033.2|6027.2|28
1633536730000|2021-10-06 16:12:10|6032.7|6026.7|6034.7|6028.7|6035.2|6029.2|6032.2|6026.2|41
1633536740000|2021-10-06 16:12:20|6034.4|6028.4|6035.2|6029.2|6036.2|6030.2|6034.2|6028.2|10
1633536750000|2021-10-06 16:12:30|6034.6|6028.6|6033.9|6027.9|6034.6|6028.6|6033.9|6027.9|4
1633536760000|2021-10-06 16:12:40|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6033.9|6027.9|2
1633536770000|2021-10-06 16:12:50|||||||||2
1633536780000|2021-10-06 16:13:00|6034.4|6028.4|6036.2|6030.2|6036.2|6030.2|6034.4|6028.4|12
1633536790000|2021-10-06 16:13:10|6034.9|6028.9|6034.9|6028.9|6035.2|6029.2|6034.9|6028.9|2
1633536800000|2021-10-06 16:13:20|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|5
1633536810000|2021-10-06 16:13:30|6034.9|6028.9|6034.4|6028.4|6034.9|6028.9|6034.4|6028.4|2
1633536820000|2021-10-06 16:13:40|||||||||2
1633536830000|2021-10-06 16:13:50|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|11
1633536840000|2021-10-06 16:14:00|6035.2|6029.2|6036.2|6030.2|6036.2|6030.2|6035.2|6029.2|11
1633536850000|2021-10-06 16:14:10|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|5
1633536860000|2021-10-06 16:14:20|6034.4|6028.4|6036.4|6030.4|6036.4|6030.4|6034.4|6028.4|10
1633536870000|2021-10-06 16:14:30|6035.2|6029.2|6034.7|6028.7|6035.6|6029.6|6034.1|6028.1|64
1633536880000|2021-10-06 16:14:40|6035.1|6029.1|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|8
1633536890000|2021-10-06 16:14:50|||||||||5
1633536900000|2021-10-06 16:15:00|6033.6|6027.6|6032.6|6026.6|6033.6|6027.6|6032.6|6026.6|23
1633536910000|2021-10-06 16:15:10|6033.1|6027.1|6032.8|6026.8|6033.6|6027.6|6032.6|6026.6|15
1633536920000|2021-10-06 16:15:20|6032.9|6026.9|6032.6|6026.6|6033.3|6027.3|6032.6|6026.6|7
1633536930000|2021-10-06 16:15:30|6033.6|6027.6|6034.1|6028.1|6034.6|6028.6|6033.1|6027.1|10
1633536940000|2021-10-06 16:15:40|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6032.7|6026.7|18
1633536950000|2021-10-06 16:15:50|6032.8|6026.8|6033.3|6027.3|6033.6|6027.6|6031.4|6025.4|23
1633536960000|2021-10-06 16:16:00|6032.8|6026.8|6033.6|6027.6|6033.6|6027.6|6032.8|6026.8|5
1633536970000|2021-10-06 16:16:10|||||||||4
1633536980000|2021-10-06 16:16:20|6033.3|6027.3|6034.1|6028.1|6034.1|6028.1|6032.8|6026.8|21
1633536990000|2021-10-06 16:16:30|6033.6|6027.6|6033.6|6027.6|6034.6|6028.6|6033.6|6027.6|11
1633537000000|2021-10-06 16:16:40|||||||||2
1633537010000|2021-10-06 16:16:50|6034.4|6028.4|6034.6|6028.6|6034.6|6028.6|6034.4|6028.4|5
1633537020000|2021-10-06 16:17:00|6034.3|6028.3|6035.2|6029.2|6035.2|6029.2|6034.3|6028.3|16
1633537030000|2021-10-06 16:17:10|6038.7|6032.7|6037.2|6031.2|6039|6033|6037.2|6031.2|17
1633537040000|2021-10-06 16:17:20|||||||||1
1633537050000|2021-10-06 16:17:30|6035.7|6029.7|6034.2|6028.2|6035.7|6029.7|6033.7|6027.7|13
1633537060000|2021-10-06 16:17:40|6033.9|6027.9|6032.7|6026.7|6034.2|6028.2|6032.7|6026.7|3
1633537070000|2021-10-06 16:17:50|||||||||1
1633537080000|2021-10-06 16:18:00|6033|6027|6036.7|6030.7|6036.7|6030.7|6033|6027|52
1633537090000|2021-10-06 16:18:10|6037|6031|6035.2|6029.2|6037|6031|6035.2|6029.2|5
1633537100000|2021-10-06 16:18:20|6035.5|6029.5|6036.7|6030.7|6036.7|6030.7|6035.5|6029.5|6
1633537110000|2021-10-06 16:18:30|6035.7|6029.7|6038|6032|6038|6032|6035.7|6029.7|9
1633537120000|2021-10-06 16:18:40|6037.7|6031.7|6038|6032|6038|6032|6037.7|6031.7|5
1633537130000|2021-10-06 16:18:50|||||||||1
1633537140000|2021-10-06 16:19:00|6037.7|6031.7|6038|6032|6038.2|6032.2|6037.7|6031.7|4
1633537160000|2021-10-06 16:19:20|6038.5|6032.5|6038.2|6032.2|6038.7|6032.7|6038.2|6032.2|3
1633537170000|2021-10-06 16:19:30|6038|6032|6040.5|6034.5|6040.5|6034.5|6037.7|6031.7|16
1633537180000|2021-10-06 16:19:40|6040.7|6034.7|6041|6035|6041|6035|6040.7|6034.7|3
1633537190000|2021-10-06 16:19:50|6039.9|6033.9|6038.2|6032.2|6039.9|6033.9|6038.2|6032.2|15
1633537200000|2021-10-06 16:20:00|6040.5|6034.5|6039.2|6033.2|6040.5|6034.5|6039|6033|17
1633537210000|2021-10-06 16:20:10|6038.2|6032.2|6038.7|6032.7|6038.7|6032.7|6038.2|6032.2|7
1633537220000|2021-10-06 16:20:20|6038.2|6032.2|6038.5|6032.5|6038.5|6032.5|6037|6031|20
1633537230000|2021-10-06 16:20:30|6038|6032|6037.2|6031.2|6038|6032|6037.2|6031.2|0
1633537240000|2021-10-06 16:20:40|6034.2|6028.2|6033.2|6027.2|6034.2|6028.2|6033.2|6027.2|10
1633537250000|2021-10-06 16:20:50|6032.7|6026.7|6033.2|6027.2|6033.2|6027.2|6032.7|6026.7|2
1633537260000|2021-10-06 16:21:00|6033.7|6027.7|6032.9|6026.9|6034.2|6028.2|6032.9|6026.9|14
1633537270000|2021-10-06 16:21:10|6033.2|6027.2|6032.9|6026.9|6033.2|6027.2|6032.4|6026.4|4
1633537280000|2021-10-06 16:21:20|6032.6|6026.6|6032.9|6026.9|6032.9|6026.9|6032.4|6026.4|2
1633537290000|2021-10-06 16:21:30|6032.4|6026.4|6032.9|6026.9|6032.9|6026.9|6032.4|6026.4|3
1633537300000|2021-10-06 16:21:40|||||||||1
1633537310000|2021-10-06 16:21:50|6032.6|6026.6|6035.2|6029.2|6035.2|6029.2|6032.4|6026.4|7
1633537320000|2021-10-06 16:22:00|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6
1633537330000|2021-10-06 16:22:10|6034.6|6028.6|6027.9|6021.9|6034.9|6028.9|6027.9|6021.9|29
1633537340000|2021-10-06 16:22:20|6028.5|6022.5|6027.4|6021.4|6028.5|6022.5|6027.4|6021.4|7
1633537350000|2021-10-06 16:22:30|6028.5|6022.5|6028.7|6022.7|6028.7|6022.7|6028.5|6022.5|10
1633537360000|2021-10-06 16:22:40|6028.4|6022.4|6028.2|6022.2|6028.4|6022.4|6027.9|6021.9|2
1633537370000|2021-10-06 16:22:50|6027.9|6021.9|6029.7|6023.7|6030|6024|6027.9|6021.9|13
1633537380000|2021-10-06 16:23:00|6030|6024|6029.2|6023.2|6030|6024|6028.4|6022.4|18
1633537390000|2021-10-06 16:23:10|6030.5|6024.5|6032.2|6026.2|6032.2|6026.2|6030.5|6024.5|9
1633537400000|2021-10-06 16:23:20|6031.2|6025.2|6032.2|6026.2|6032.2|6026.2|6030.4|6024.4|10
1633537410000|2021-10-06 16:23:30|6033.2|6027.2|6033.4|6027.4|6033.7|6027.7|6033.2|6027.2|3
1633537420000|2021-10-06 16:23:40|6033.2|6027.2|6034.2|6028.2|6034.2|6028.2|6033.2|6027.2|3
1633537430000|2021-10-06 16:23:50|||||||||7
1633537440000|2021-10-06 16:24:00|6033.4|6027.4|6033.9|6027.9|6034.2|6028.2|6033.4|6027.4|5
1633537450000|2021-10-06 16:24:10|6034.2|6028.2|6033.9|6027.9|6034.2|6028.2|6033.9|6027.9|3
1633537460000|2021-10-06 16:24:20|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|1
1633537470000|2021-10-06 16:24:30|6032.2|6026.2|6032.7|6026.7|6032.7|6026.7|6032.2|6026.2|8
1633537480000|2021-10-06 16:24:40|6032.2|6026.2|6033.5|6027.5|6033.7|6027.7|6032.2|6026.2|8
1633537490000|2021-10-06 16:24:50|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|7
1633537500000|2021-10-06 16:25:00|6033.8|6027.8|6034.9|6028.9|6034.9|6028.9|6033.8|6027.8|11
1633537510000|2021-10-06 16:25:10|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|3
1633537520000|2021-10-06 16:25:20|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|4
1633537530000|2021-10-06 16:25:30|6033.2|6027.2|6033.9|6027.9|6035.2|6029.2|6033.2|6027.2|8
1633537540000|2021-10-06 16:25:40|6034.2|6028.2|6034.7|6028.7|6034.7|6028.7|6034.2|6028.2|6
1633537550000|2021-10-06 16:25:50|6035.2|6029.2|6035.4|6029.4|6035.7|6029.7|6035.2|6029.2|17
1633537560000|2021-10-06 16:26:00|6035.2|6029.2|6035.2|6029.2|6035.7|6029.7|6035.2|6029.2|1
1633537570000|2021-10-06 16:26:10|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6
1633537580000|2021-10-06 16:26:20|6033.7|6027.7|6034.2|6028.2|6034.2|6028.2|6033.7|6027.7|2
1633537590000|2021-10-06 16:26:30|6035|6029|6035.2|6029.2|6035.2|6029.2|6034.7|6028.7|4
1633537600000|2021-10-06 16:26:40|6034.9|6028.9|6034.9|6028.9|6035.2|6029.2|6034.9|6028.9|2
1633537610000|2021-10-06 16:26:50|6034.4|6028.4|6034.4|6028.4|6034.9|6028.9|6034.4|6028.4|5
1633537620000|2021-10-06 16:27:00|6035|6029|6033.7|6027.7|6035.2|6029.2|6033.2|6027.2|13
1633537630000|2021-10-06 16:27:10|6034.2|6028.2|6033.7|6027.7|6034.2|6028.2|6033.7|6027.7|6
1633537640000|2021-10-06 16:27:20|6034|6028|6034.2|6028.2|6034.2|6028.2|6033.7|6027.7|2
1633537650000|2021-10-06 16:27:30|||||||||1
1633537660000|2021-10-06 16:27:40|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|1
1633537670000|2021-10-06 16:27:50|||||||||1
1633537680000|2021-10-06 16:28:00|6034.4|6028.4|6033.9|6027.9|6034.4|6028.4|6033.4|6027.4|8
1633537690000|2021-10-06 16:28:10|6034.2|6028.2|6033.9|6027.9|6034.2|6028.2|6033.7|6027.7|2
1633537700000|2021-10-06 16:28:20|6034.2|6028.2|6034.7|6028.7|6034.7|6028.7|6034.2|6028.2|5
1633537710000|2021-10-06 16:28:30|6034.2|6028.2|6034.4|6028.4|6035.2|6029.2|6034.2|6028.2|5
1633537720000|2021-10-06 16:28:40|6034.9|6028.9|6034.9|6028.9|6035.2|6029.2|6034.9|6028.9|2
1633537730000|2021-10-06 16:28:50|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6
1633537740000|2021-10-06 16:29:00|6035.7|6029.7|6036.2|6030.2|6036.2|6030.2|6035.4|6029.4|11
1633537750000|2021-10-06 16:29:10|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.2|6030.2|5
1633537760000|2021-10-06 16:29:20|6036.4|6030.4|6036.4|6030.4|6037.2|6031.2|6036.2|6030.2|18
1633537770000|2021-10-06 16:29:30|6037.2|6031.2|6035.4|6029.4|6037.2|6031.2|6033.2|6027.2|54
1633537780000|2021-10-06 16:29:40|6033.7|6027.7|6034.6|6028.6|6034.6|6028.6|6033.1|6027.1|9
1633537790000|2021-10-06 16:29:50|6035.1|6029.1|6034.3|6028.3|6035.4|6029.4|6034.3|6028.3|6
1633537800000|2021-10-06 16:30:00|6033.8|6027.8|6028.6|6022.6|6033.8|6027.8|6028.1|6022.1|30
1633537810000|2021-10-06 16:30:10|6028.3|6022.3|6030.1|6024.1|6030.1|6024.1|6028.1|6022.1|54
1633537820000|2021-10-06 16:30:20|6029.8|6023.8|6028.8|6022.8|6030.3|6024.3|6028.6|6022.6|20
1633537830000|2021-10-06 16:30:30|6029.1|6023.1|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|8
1633537840000|2021-10-06 16:30:40|6030.1|6024.1|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|11
1633537850000|2021-10-06 16:30:50|6029.8|6023.8|6029.6|6023.6|6029.8|6023.8|6027.8|6021.8|3
1633537860000|2021-10-06 16:31:00|6029.3|6023.3|6026.8|6020.8|6029.3|6023.3|6026.1|6020.1|32
1633537870000|2021-10-06 16:31:10|6027.1|6021.1|6024.1|6018.1|6027.1|6021.1|6024.1|6018.1|9
1633537880000|2021-10-06 16:31:20|6024.3|6018.3|6024.6|6018.6|6025.1|6019.1|6023.1|6017.1|12
1633537890000|2021-10-06 16:31:30|6023.8|6017.8|6025.6|6019.6|6025.6|6019.6|6023.8|6017.8|12
1633537900000|2021-10-06 16:31:40|6025.3|6019.3|6027.1|6021.1|6027.1|6021.1|6025.3|6019.3|10
1633537910000|2021-10-06 16:31:50|6027.6|6021.6|6028.3|6022.3|6028.8|6022.8|6027.1|6021.1|11
1633537920000|2021-10-06 16:32:00|6028.6|6022.6|6029.5|6023.5|6029.8|6023.8|6028.3|6022.3|6
1633537930000|2021-10-06 16:32:10|6029.3|6023.3|6030|6024|6030.3|6024.3|6029.3|6023.3|4
1633537940000|2021-10-06 16:32:20|6029.8|6023.8|6029.5|6023.5|6029.8|6023.8|6029.5|6023.5|6
1633537950000|2021-10-06 16:32:30|6029.8|6023.8|6030|6024|6030|6024|6029.8|6023.8|1
1633537960000|2021-10-06 16:32:40|6029.8|6023.8|6027|6021|6030|6024|6027|6021|13
1633537970000|2021-10-06 16:32:50|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|5
1633537980000|2021-10-06 16:33:00|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1633537990000|2021-10-06 16:33:10|6028.8|6022.8|6028.8|6022.8|6029|6023|6028.5|6022.5|7
1633538000000|2021-10-06 16:33:20|6029.8|6023.8|6033|6027|6033.6|6027.6|6029.8|6023.8|32
1633538010000|2021-10-06 16:33:30|6031|6025|6031.3|6025.3|6031.3|6025.3|6030|6024|21
1633538020000|2021-10-06 16:33:40|6031|6025|6032|6026|6032.3|6026.3|6031|6025|10
1633538030000|2021-10-06 16:33:50|6032.3|6026.3|6033|6027|6033|6027|6032|6026|3
1633538040000|2021-10-06 16:34:00|6033.8|6027.8|6032.8|6026.8|6033.8|6027.8|6032.8|6026.8|21
1633538050000|2021-10-06 16:34:10|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|7
1633538060000|2021-10-06 16:34:20|6031.9|6025.9|6032.3|6026.3|6032.6|6026.6|6031.9|6025.9|5
1633538070000|2021-10-06 16:34:30|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|7
1633538080000|2021-10-06 16:34:40|6032.8|6026.8|6032.6|6026.6|6033.1|6027.1|6032.1|6026.1|2
1633538090000|2021-10-06 16:34:50|6032.9|6026.9|6034.1|6028.1|6034.1|6028.1|6032.9|6026.9|10
1633538100000|2021-10-06 16:35:00|6034.6|6028.6|6033.6|6027.6|6034.9|6028.9|6033.6|6027.6|6
1633538110000|2021-10-06 16:35:10|6033|6027|6033.1|6027.1|6033.6|6027.6|6033|6027|7
1633538120000|2021-10-06 16:35:20|6033.6|6027.6|6033.3|6027.3|6033.6|6027.6|6032.8|6026.8|3
1633538130000|2021-10-06 16:35:30|6032.8|6026.8|6033.6|6027.6|6033.6|6027.6|6032.8|6026.8|1
1633538140000|2021-10-06 16:35:40|||||||||2
1633538150000|2021-10-06 16:35:50|6032.8|6026.8|6029.3|6023.3|6033.6|6027.6|6029.3|6023.3|19
1633538160000|2021-10-06 16:36:00|6030.4|6024.4|6029.6|6023.6|6030.4|6024.4|6029.3|6023.3|5
1633538170000|2021-10-06 16:36:10|6029.1|6023.1|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|11
1633538180000|2021-10-06 16:36:20|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.3|6023.3|2
1633538190000|2021-10-06 16:36:30|6029.8|6023.8|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|13
1633538200000|2021-10-06 16:36:40|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|1
1633538210000|2021-10-06 16:36:50|6028.8|6022.8|6029.6|6023.6|6029.6|6023.6|6028.8|6022.8|2
1633538220000|2021-10-06 16:37:00|6029.3|6023.3|6029.6|6023.6|6029.6|6023.6|6029.3|6023.3|5
1633538230000|2021-10-06 16:37:10|6029.9|6023.9|6030.6|6024.6|6030.6|6024.6|6029.9|6023.9|6
1633538240000|2021-10-06 16:37:20|||||||||2
1633538250000|2021-10-06 16:37:30|6029.3|6023.3|6030.1|6024.1|6030.1|6024.1|6029.3|6023.3|6
1633538270000|2021-10-06 16:37:50|6029.8|6023.8|6030.6|6024.6|6030.6|6024.6|6029.6|6023.6|6
1633538280000|2021-10-06 16:38:00|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|2
1633538290000|2021-10-06 16:38:10|6030.1|6024.1|6030.1|6024.1|6030.4|6024.4|6030.1|6024.1|5
1633538300000|2021-10-06 16:38:20|6029.8|6023.8|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|5
1633538310000|2021-10-06 16:38:30|6030.6|6024.6|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|11
1633538320000|2021-10-06 16:38:40|||||||||45
1633538330000|2021-10-06 16:38:50|||||||||9
1633538340000|2021-10-06 16:39:00|6029.9|6023.9|6030.6|6024.6|6030.6|6024.6|6029.9|6023.9|7
1633538350000|2021-10-06 16:39:10|||||||||6
1633538360000|2021-10-06 16:39:20|||||||||3
1633538370000|2021-10-06 16:39:30|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|9
1633538380000|2021-10-06 16:39:40|6030.6|6024.6|6031.6|6025.6|6031.6|6025.6|6030.6|6024.6|15
1633538390000|2021-10-06 16:39:50|||||||||2
1633538400000|2021-10-06 16:40:00|||||||||7
1633538410000|2021-10-06 16:40:10|6032.6|6026.6|6033.6|6027.6|6033.6|6027.6|6032.6|6026.6|17
1633538420000|2021-10-06 16:40:20|||||||||6
1633538430000|2021-10-06 16:40:30|6033.9|6027.9|6033.6|6027.6|6033.9|6027.9|6033.6|6027.6|9
1633538440000|2021-10-06 16:40:40|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|3
1633538450000|2021-10-06 16:40:50|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|3
1633538460000|2021-10-06 16:41:00|6030.9|6024.9|6030.9|6024.9|6031.1|6025.1|6030.6|6024.6|1
1633538470000|2021-10-06 16:41:10|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|1
1633538480000|2021-10-06 16:41:20|6031.5|6025.5|6031.9|6025.9|6032.6|6026.6|6031.5|6025.5|17
1633538490000|2021-10-06 16:41:30|6032.1|6026.1|6031.9|6025.9|6032.4|6026.4|6031.9|6025.9|5
1633538500000|2021-10-06 16:41:40|6032.1|6026.1|6032.6|6026.6|6032.6|6026.6|6031.6|6025.6|7
1633538510000|2021-10-06 16:41:50|6032.1|6026.1|6030.6|6024.6|6032.1|6026.1|6030.6|6024.6|13
1633538520000|2021-10-06 16:42:00|6030.9|6024.9|6033.1|6027.1|6033.1|6027.1|6030.6|6024.6|10
1633538530000|2021-10-06 16:42:10|6032.8|6026.8|6033.3|6027.3|6033.9|6027.9|6032.8|6026.8|3
1633538540000|2021-10-06 16:42:20|6033.1|6027.1|6032.9|6026.9|6033.4|6027.4|6032.6|6026.6|6
1633538550000|2021-10-06 16:42:30|6032.6|6026.6|6033.4|6027.4|6033.4|6027.4|6032.6|6026.6|2
1633538560000|2021-10-06 16:42:40|6032.6|6026.6|6032.1|6026.1|6032.8|6026.8|6032.1|6026.1|15
1633538570000|2021-10-06 16:42:50|6031.8|6025.8|6032.1|6026.1|6032.1|6026.1|6031.8|6025.8|1
1633538580000|2021-10-06 16:43:00|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1633538590000|2021-10-06 16:43:10|6032.1|6026.1|6031.4|6025.4|6032.1|6026.1|6030.6|6024.6|6
1633538600000|2021-10-06 16:43:20|6031.6|6025.6|6031.6|6025.6|6032.6|6026.6|6031.6|6025.6|3
1633538610000|2021-10-06 16:43:30|6032.1|6026.1|6032.6|6026.6|6032.6|6026.6|6032.1|6026.1|4
1633538620000|2021-10-06 16:43:40|6032.4|6026.4|6032.1|6026.1|6032.4|6026.4|6032.1|6026.1|2
1633538630000|2021-10-06 16:43:50|6032.4|6026.4|6031.6|6025.6|6032.4|6026.4|6030.8|6024.8|16
1633538640000|2021-10-06 16:44:00|6030.6|6024.6|6028.6|6022.6|6030.6|6024.6|6027.6|6021.6|31
1633538650000|2021-10-06 16:44:10|6028.1|6022.1|6028.9|6022.9|6028.9|6022.9|6028.1|6022.1|4
1633538660000|2021-10-06 16:44:20|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.3|6022.3|0
1633538670000|2021-10-06 16:44:30|6028.9|6022.9|6029.1|6023.1|6029.2|6023.2|6028.6|6022.6|10
1633538680000|2021-10-06 16:44:40|6029.8|6023.8|6029.1|6023.1|6030.1|6024.1|6029.1|6023.1|2
1633538690000|2021-10-06 16:44:50|6028.8|6022.8|6027.9|6021.9|6028.8|6022.8|6027.6|6021.6|7
1633538700000|2021-10-06 16:45:00|6028.2|6022.2|6028.6|6022.6|6028.6|6022.6|6028.2|6022.2|1
1633538710000|2021-10-06 16:45:10|6028.4|6022.4|6027.6|6021.6|6028.9|6022.9|6027.6|6021.6|9
1633538720000|2021-10-06 16:45:20|6027.9|6021.9|6027.9|6021.9|6028.6|6022.6|6027.9|6021.9|11
1633538730000|2021-10-06 16:45:30|6027.6|6021.6|6028|6022|6028.3|6022.3|6027.6|6021.6|2
1633538740000|2021-10-06 16:45:40|6028.3|6022.3|6028.6|6022.6|6028.6|6022.6|6028.3|6022.3|4
1633538750000|2021-10-06 16:45:50|6028.4|6022.4|6028.1|6022.1|6028.6|6022.6|6027.8|6021.8|4
1633538760000|2021-10-06 16:46:00|6028.3|6022.3|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|2
1633538770000|2021-10-06 16:46:10|||||||||1
1633538780000|2021-10-06 16:46:20|6027.8|6021.8|6027.4|6021.4|6028.1|6022.1|6027.4|6021.4|13
1633538790000|2021-10-06 16:46:30|6027.6|6021.6|6030.6|6024.6|6030.6|6024.6|6027.6|6021.6|24
1633538800000|2021-10-06 16:46:40|6031.2|6025.2|6031.4|6025.4|6032|6026|6031.2|6025.2|25
1633538810000|2021-10-06 16:46:50|6031.2|6025.2|6031.2|6025.2|6032|6026|6031.2|6025.2|2
1633538820000|2021-10-06 16:47:00|6031.5|6025.5|6031.2|6025.2|6031.5|6025.5|6030.9|6024.9|5
1633538830000|2021-10-06 16:47:10|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6
1633538840000|2021-10-06 16:47:20|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|5
1633538860000|2021-10-06 16:47:40|||||||||32
1633538870000|2021-10-06 16:47:50|6031.4|6025.4|6027.7|6021.7|6031.4|6025.4|6027.7|6021.7|18
1633538880000|2021-10-06 16:48:00|6028|6022|6029.2|6023.2|6029.2|6023.2|6028|6022|6
1633538890000|2021-10-06 16:48:10|6028.9|6022.9|6030.5|6024.5|6030.5|6024.5|6028.9|6022.9|3
1633538900000|2021-10-06 16:48:20|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|0
1633538910000|2021-10-06 16:48:30|6030.5|6024.5|6031.7|6025.7|6031.7|6025.7|6030.5|6024.5|8
1633538920000|2021-10-06 16:48:40|6031.5|6025.5|6031.2|6025.2|6031.7|6025.7|6031.2|6025.2|0
1633538930000|2021-10-06 16:48:50|||||||||1
1633538940000|2021-10-06 16:49:00|6031.4|6025.4|6031.9|6025.9|6032|6026|6030.9|6024.9|7
1633538950000|2021-10-06 16:49:10|6031.4|6025.4|6030.9|6024.9|6031.4|6025.4|6030.9|6024.9|0
1633538960000|2021-10-06 16:49:20|6030.6|6024.6|6030.9|6024.9|6030.9|6024.9|6030.4|6024.4|4
1633538970000|2021-10-06 16:49:30|6030.4|6024.4|6030.9|6024.9|6030.9|6024.9|6030.4|6024.4|5
1633538980000|2021-10-06 16:49:40|6031.2|6025.2|6031.9|6025.9|6032.2|6026.2|6031.2|6025.2|5
1633538990000|2021-10-06 16:49:50|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|5
1633539000000|2021-10-06 16:50:00|6031.9|6025.9|6031.4|6025.4|6031.9|6025.9|6031.4|6025.4|4
1633539010000|2021-10-06 16:50:10|6032.9|6026.9|6033.2|6027.2|6033.2|6027.2|6032.7|6026.7|9
1633539020000|2021-10-06 16:50:20|6032.6|6026.6|6033.2|6027.2|6034.4|6028.4|6032.4|6026.4|16
1633539030000|2021-10-06 16:50:30|6032.9|6026.9|6032.4|6026.4|6033.2|6027.2|6032.4|6026.4|2
1633539040000|2021-10-06 16:50:40|6031.2|6025.2|6031.7|6025.7|6031.7|6025.7|6030.2|6024.2|5
1633539060000|2021-10-06 16:51:00|6031.9|6025.9|6032.2|6026.2|6032.2|6026.2|6031.9|6025.9|2
1633539070000|2021-10-06 16:51:10|6032.5|6026.5|6032.2|6026.2|6032.7|6026.7|6032.2|6026.2|1
1633539080000|2021-10-06 16:51:20|6031.4|6025.4|6032.2|6026.2|6032.2|6026.2|6031.4|6025.4|6
1633539090000|2021-10-06 16:51:30|6031.9|6025.9|6031.4|6025.4|6031.9|6025.9|6031.4|6025.4|0
1633539100000|2021-10-06 16:51:40|6032.2|6026.2|6031.9|6025.9|6032.2|6026.2|6031.9|6025.9|6
1633539110000|2021-10-06 16:51:50|||||||||1
1633539120000|2021-10-06 16:52:00|6031.4|6025.4|6032.7|6026.7|6032.7|6026.7|6031.4|6025.4|7
1633539130000|2021-10-06 16:52:10|6033.2|6027.2|6032.4|6026.4|6033.2|6027.2|6032.4|6026.4|1
1633539140000|2021-10-06 16:52:20|6032.1|6026.1|6033.2|6027.2|6033.2|6027.2|6032.1|6026.1|8
1633539150000|2021-10-06 16:52:30|6033.4|6027.4|6034.7|6028.7|6034.7|6028.7|6033.2|6027.2|29
1633539160000|2021-10-06 16:52:40|6035|6029|6034.2|6028.2|6035.2|6029.2|6034.2|6028.2|9
1633539170000|2021-10-06 16:52:50|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6035.4|6029.4|23
1633539180000|2021-10-06 16:53:00|6035.6|6029.6|6034.4|6028.4|6035.6|6029.6|6034.4|6028.4|11
1633539190000|2021-10-06 16:53:10|6033.2|6027.2|6032.9|6026.9|6033.2|6027.2|6032.9|6026.9|2
1633539200000|2021-10-06 16:53:20|6032.7|6026.7|6032.9|6026.9|6034.2|6028.2|6032.7|6026.7|5
1633539210000|2021-10-06 16:53:30|6033.2|6027.2|6035.2|6029.2|6035.7|6029.7|6032.9|6026.9|11
1633539220000|2021-10-06 16:53:40|6034.9|6028.9|6032.9|6026.9|6035.2|6029.2|6032.9|6026.9|4
1633539230000|2021-10-06 16:53:50|6032.6|6026.6|6031.4|6025.4|6033.2|6027.2|6031.4|6025.4|2
1633539240000|2021-10-06 16:54:00|6031.2|6025.2|6030.9|6024.9|6031.2|6025.2|6030.9|6024.9|2
1633539250000|2021-10-06 16:54:10|6031.2|6025.2|6030.7|6024.7|6031.2|6025.2|6030.7|6024.7|7
1633539260000|2021-10-06 16:54:20|6030.4|6024.4|6030.2|6024.2|6030.4|6024.4|6029.9|6023.9|20
1633539270000|2021-10-06 16:54:30|6029.9|6023.9|6030.2|6024.2|6030.2|6024.2|6029.9|6023.9|9
1633539280000|2021-10-06 16:54:40|6029.9|6023.9|6031.2|6025.2|6031.2|6025.2|6029.9|6023.9|6
1633539290000|2021-10-06 16:54:50|6030.9|6024.9|6032.2|6026.2|6032.2|6026.2|6030.9|6024.9|16
1633539300000|2021-10-06 16:55:00|6031.4|6025.4|6032.2|6026.2|6032.7|6026.7|6031.4|6025.4|9
1633539310000|2021-10-06 16:55:10|||||||||1
1633539320000|2021-10-06 16:55:20|6030.6|6024.6|6030.4|6024.4|6030.6|6024.6|6030.4|6024.4|7
1633539330000|2021-10-06 16:55:30|6029.7|6023.7|6030.2|6024.2|6030.2|6024.2|6029.7|6023.7|5
1633539340000|2021-10-06 16:55:40|6029.9|6023.9|6029.4|6023.4|6029.9|6023.9|6029.4|6023.4|2
1633539350000|2021-10-06 16:55:50|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|2
1633539360000|2021-10-06 16:56:00|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|2
1633539370000|2021-10-06 16:56:10|6027.9|6021.9|6027.9|6021.9|6028.2|6022.2|6027.4|6021.4|7
1633539380000|2021-10-06 16:56:20|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|8
1633539390000|2021-10-06 16:56:30|6027.2|6021.2|6027.7|6021.7|6028.2|6022.2|6027.2|6021.2|67
1633539400000|2021-10-06 16:56:40|6027.2|6021.2|6027.5|6021.5|6028.2|6022.2|6027.2|6021.2|3
1633539410000|2021-10-06 16:56:50|6027.2|6021.2|6029.7|6023.7|6030|6024|6027.2|6021.2|19
1633539420000|2021-10-06 16:57:00|6029.5|6023.5|6030.2|6024.2|6030.2|6024.2|6029.2|6023.2|4
1633539430000|2021-10-06 16:57:10|6029.7|6023.7|6029.2|6023.2|6029.7|6023.7|6029.2|6023.2|3
1633539440000|2021-10-06 16:57:20|||||||||1
1633539450000|2021-10-06 16:57:30|6029|6023|6029.2|6023.2|6029.2|6023.2|6028.7|6022.7|6
1633539460000|2021-10-06 16:57:40|6029|6023|6029|6023|6029|6023|6029|6023|0
1633539470000|2021-10-06 16:57:50|6029.2|6023.2|6030.2|6024.2|6030.2|6024.2|6029|6023|9
1633539480000|2021-10-06 16:58:00|6027.7|6021.7|6024.7|6018.7|6027.7|6021.7|6024.5|6018.5|17
1633539490000|2021-10-06 16:58:10|6025|6019|6024.7|6018.7|6026|6020|6024.7|6018.7|8
1633539500000|2021-10-06 16:58:20|6024.4|6018.4|6025.2|6019.2|6025.2|6019.2|6024.4|6018.4|1
1633539510000|2021-10-06 16:58:30|6026.2|6020.2|6027.2|6021.2|6027.2|6021.2|6026.2|6020.2|4
1633539520000|2021-10-06 16:58:40|6026.9|6020.9|6027.7|6021.7|6027.7|6021.7|6026|6020|6
1633539530000|2021-10-06 16:58:50|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1633539540000|2021-10-06 16:59:00|6026.6|6020.6|6026.9|6020.9|6027.2|6021.2|6026.4|6020.4|3
1633539550000|2021-10-06 16:59:10|6026.4|6020.4|6027.7|6021.7|6027.7|6021.7|6026.4|6020.4|4
1633539560000|2021-10-06 16:59:20|6027.5|6021.5|6026.9|6020.9|6027.5|6021.5|6026.9|6020.9|1
1633539570000|2021-10-06 16:59:30|6026|6020|6024.2|6018.2|6026|6020|6023.9|6017.9|12
1633539580000|2021-10-06 16:59:40|6024.7|6018.7|6024.2|6018.2|6025.2|6019.2|6024.2|6018.2|11
1633539590000|2021-10-06 16:59:50|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|10
1633539600000|2021-10-06 17:00:00|6025.2|6019.2|6024.7|6018.7|6025.2|6019.2|6024.7|6018.7|19
1633539610000|2021-10-06 17:00:10|6025.2|6019.2|6024.7|6018.7|6025.2|6019.2|6024.2|6018.2|7
1633539620000|2021-10-06 17:00:20|6024.2|6018.2|6023.4|6017.4|6024.2|6018.2|6023.4|6017.4|5
1633539630000|2021-10-06 17:00:30|6024.5|6018.5|6026.2|6020.2|6026.2|6020.2|6024.5|6018.5|11
1633539640000|2021-10-06 17:00:40|6025.9|6019.9|6025.7|6019.7|6026.2|6020.2|6024.7|6018.7|5
1633539650000|2021-10-06 17:00:50|6025.2|6019.2|6025.7|6019.7|6025.7|6019.7|6025.2|6019.2|1
1633539660000|2021-10-06 17:01:00|6026.2|6020.2|6024.7|6018.7|6027|6021|6024.2|6018.2|8
1633539670000|2021-10-06 17:01:10|||||||||1
1633539680000|2021-10-06 17:01:20|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|4
1633539700000|2021-10-06 17:01:40|6028|6022|6028|6022|6028|6022|6028|6022|6
1633539710000|2021-10-06 17:01:50|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|6027.9|6021.9|8
1633539730000|2021-10-06 17:02:10|||||||||11
1633539740000|2021-10-06 17:02:20|||||||||1
1633539750000|2021-10-06 17:02:30|||||||||1
1633539760000|2021-10-06 17:02:40|6027.4|6021.4|6025.2|6019.2|6028.2|6022.2|6025.2|6019.2|15
1633539770000|2021-10-06 17:02:50|6024.4|6018.4|6024.2|6018.2|6024.4|6018.4|6024.2|6018.2|6
1633539780000|2021-10-06 17:03:00|||||||||5
1633539790000|2021-10-06 17:03:10|||||||||7
1633539800000|2021-10-06 17:03:20|6023.7|6017.7|6023.9|6017.9|6023.9|6017.9|6023.7|6017.7|2
1633539810000|2021-10-06 17:03:30|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|1
1633539820000|2021-10-06 17:03:40|||||||||7
1633539830000|2021-10-06 17:03:50|||||||||2
1633539840000|2021-10-06 17:04:00|||||||||1
1633539850000|2021-10-06 17:04:10|||||||||2
1633539870000|2021-10-06 17:04:30|||||||||6
1633539880000|2021-10-06 17:04:40|6024.4|6018.4|6024.2|6018.2|6024.4|6018.4|6024.2|6018.2|17
1633539890000|2021-10-06 17:04:50|6024.4|6018.4|6026.2|6020.2|6026.2|6020.2|6024.4|6018.4|14
1633539910000|2021-10-06 17:05:10|6026.7|6020.7|6026.2|6020.2|6027|6021|6026.2|6020.2|16
1633539920000|2021-10-06 17:05:20|6025.4|6019.4|6025.2|6019.2|6025.4|6019.4|6024.4|6018.4|27
1633539930000|2021-10-06 17:05:30|6024.5|6018.5|6023.7|6017.7|6024.5|6018.5|6023.4|6017.4|14
1633539940000|2021-10-06 17:05:40|6024.5|6018.5|6025.2|6019.2|6025.2|6019.2|6024.5|6018.5|2
1633539950000|2021-10-06 17:05:50|6026|6020|6026.5|6020.5|6027|6021|6026|6020|10
1633539960000|2021-10-06 17:06:00|6027|6021|6026.5|6020.5|6027|6021|6025.7|6019.7|9
1633539970000|2021-10-06 17:06:10|6026.2|6020.2|6026.5|6020.5|6026.5|6020.5|6026.2|6020.2|1
1633539980000|2021-10-06 17:06:20|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|2
1633539990000|2021-10-06 17:06:30|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|2
1633540000000|2021-10-06 17:06:40|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1633540010000|2021-10-06 17:06:50|||||||||1
1633540020000|2021-10-06 17:07:00|6026.5|6020.5|6026.5|6020.5|6026.7|6020.7|6026.2|6020.2|8
1633540030000|2021-10-06 17:07:10|6026.2|6020.2|6025.2|6019.2|6026.2|6020.2|6025.2|6019.2|9
1633540040000|2021-10-06 17:07:20|6025.7|6019.7|6025.2|6019.2|6025.7|6019.7|6024.7|6018.7|4
1633540050000|2021-10-06 17:07:30|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|4
1633540060000|2021-10-06 17:07:40|6025.4|6019.4|6024.9|6018.9|6025.7|6019.7|6024.9|6018.9|3
1633540070000|2021-10-06 17:07:50|6025.2|6019.2|6025.2|6019.2|6025.7|6019.7|6024.9|6018.9|0
1633540080000|2021-10-06 17:08:00|6026|6020|6025.7|6019.7|6026|6020|6025.4|6019.4|4
1633540090000|2021-10-06 17:08:10|6026|6020|6026.7|6020.7|6028|6022|6026|6020|10
1633540100000|2021-10-06 17:08:20|6026.2|6020.2|6027.2|6021.2|6027.5|6021.5|6026.2|6020.2|3
1633540110000|2021-10-06 17:08:30|6026.5|6020.5|6028.7|6022.7|6029|6023|6026.5|6020.5|34
1633540120000|2021-10-06 17:08:40|6028.5|6022.5|6028|6022|6029|6023|6027.7|6021.7|7
1633540130000|2021-10-06 17:08:50|6028.5|6022.5|6028|6022|6028.5|6022.5|6028|6022|0
1633540140000|2021-10-06 17:09:00|6028.3|6022.3|6029.7|6023.7|6030|6024|6028.3|6022.3|14
1633540150000|2021-10-06 17:09:10|6029.5|6023.5|6028.5|6022.5|6029.5|6023.5|6028.5|6022.5|12
1633540160000|2021-10-06 17:09:20|||||||||6
1633540170000|2021-10-06 17:09:30|6028|6022|6028.5|6022.5|6028.5|6022.5|6028|6022|2
1633540180000|2021-10-06 17:09:40|6028.2|6022.2|6027.7|6021.7|6028.2|6022.2|6027.7|6021.7|4
1633540190000|2021-10-06 17:09:50|6027.5|6021.5|6026.7|6020.7|6027.5|6021.5|6026.7|6020.7|4
1633540200000|2021-10-06 17:10:00|6027.7|6021.7|6025.7|6019.7|6028|6022|6025.7|6019.7|14
1633540210000|2021-10-06 17:10:10|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|15
1633540220000|2021-10-06 17:10:20|6025.7|6019.7|6024.7|6018.7|6025.7|6019.7|6024.7|6018.7|7
1633540230000|2021-10-06 17:10:30|6026|6020|6027.2|6021.2|6027.2|6021.2|6026|6020|5
1633540240000|2021-10-06 17:10:40|6027|6021|6025.5|6019.5|6027|6021|6025.5|6019.5|0
1633540250000|2021-10-06 17:10:50|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.5|6019.5|1
1633540260000|2021-10-06 17:11:00|6026|6020|6025.7|6019.7|6026.2|6020.2|6025.7|6019.7|2
1633540280000|2021-10-06 17:11:20|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|2
1633540290000|2021-10-06 17:11:30|6026|6020|6026.2|6020.2|6026.2|6020.2|6025.7|6019.7|2
1633540300000|2021-10-06 17:11:40|6026.5|6020.5|6027.7|6021.7|6027.7|6021.7|6026.5|6020.5|0
1633540310000|2021-10-06 17:11:50|6027.1|6021.1|6025.7|6019.7|6027.1|6021.1|6025.5|6019.5|10
1633540320000|2021-10-06 17:12:00|6025.5|6019.5|6025.2|6019.2|6025.7|6019.7|6025.2|6019.2|5
1633540330000|2021-10-06 17:12:10|6025|6019|6024.5|6018.5|6025|6019|6024.5|6018.5|3
1633540340000|2021-10-06 17:12:20|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|4
1633540350000|2021-10-06 17:12:30|6027.7|6021.7|6028.2|6022.2|6028.2|6022.2|6027.7|6021.7|8
1633540370000|2021-10-06 17:12:50|6028|6022|6026.2|6020.2|6028|6022|6026.2|6020.2|1
1633540380000|2021-10-06 17:13:00|6026|6020|6025.7|6019.7|6026|6020|6025.7|6019.7|2
1633540400000|2021-10-06 17:13:20|6026.5|6020.5|6026|6020|6026.5|6020.5|6026|6020|6
1633540410000|2021-10-06 17:13:30|6026.2|6020.2|6025.7|6019.7|6026.2|6020.2|6025.7|6019.7|2
1633540420000|2021-10-06 17:13:40|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|1
1633540430000|2021-10-06 17:13:50|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|1
1633540440000|2021-10-06 17:14:00|6027|6021|6026.7|6020.7|6027|6021|6026.7|6020.7|9
1633540450000|2021-10-06 17:14:10|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|28
1633540470000|2021-10-06 17:14:30|||||||||3
1633540480000|2021-10-06 17:14:40|6027|6021|6026.7|6020.7|6027|6021|6026.7|6020.7|6
1633540490000|2021-10-06 17:14:50|6027|6021|6026.5|6020.5|6027|6021|6026.2|6020.2|6
1633540500000|2021-10-06 17:15:00|6027|6021|6026.7|6020.7|6027.5|6021.5|6026.5|6020.5|8
1633540510000|2021-10-06 17:15:10|6027|6021|6026.7|6020.7|6027.5|6021.5|6026.7|6020.7|5
1633540520000|2021-10-06 17:15:20|6027|6021|6028|6022|6028|6022|6027|6021|26
1633540530000|2021-10-06 17:15:30|||||||||1
1633540540000|2021-10-06 17:15:40|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|1
1633540550000|2021-10-06 17:15:50|6029.3|6023.3|6029.1|6023.1|6029.3|6023.3|6028.5|6022.5|10
1633540560000|2021-10-06 17:16:00|6029.3|6023.3|6028.3|6022.3|6029.3|6023.3|6028.3|6022.3|19
1633540570000|2021-10-06 17:16:10|6026.9|6020.9|6027.3|6021.3|6027.3|6021.3|6026.3|6020.3|45
1633540580000|2021-10-06 17:16:20|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|11
1633540590000|2021-10-06 17:16:30|6028.1|6022.1|6027.4|6021.4|6028.1|6022.1|6027.4|6021.4|4
1633540600000|2021-10-06 17:16:40|||||||||1
1633540610000|2021-10-06 17:16:50|6027.6|6021.6|6028.1|6022.1|6028.4|6022.4|6027.6|6021.6|5
1633540620000|2021-10-06 17:17:00|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.1|6022.1|6
1633540630000|2021-10-06 17:17:10|6028.1|6022.1|6028.1|6022.1|6028.4|6022.4|6027.9|6021.9|2
1633540640000|2021-10-06 17:17:20|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|4
1633540650000|2021-10-06 17:17:30|6028.6|6022.6|6028.9|6022.9|6028.9|6022.9|6028.6|6022.6|2
1633540660000|2021-10-06 17:17:40|6031.4|6025.4|6034.6|6028.6|6034.6|6028.6|6031.1|6025.1|57
1633540670000|2021-10-06 17:17:50|6034.9|6028.9|6034.6|6028.6|6035.1|6029.1|6034.1|6028.1|5
1633540680000|2021-10-06 17:18:00|6034.1|6028.1|6034.6|6028.6|6034.6|6028.6|6034.1|6028.1|4
1633540690000|2021-10-06 17:18:10|6034.3|6028.3|6034.1|6028.1|6034.3|6028.3|6034.1|6028.1|0
1633540710000|2021-10-06 17:18:30|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|3
1633540720000|2021-10-06 17:18:40|||||||||2
1633540730000|2021-10-06 17:18:50|||||||||10
1633540740000|2021-10-06 17:19:00|6033.9|6027.9|6032.9|6026.9|6034.9|6028.9|6032.9|6026.9|19
1633540750000|2021-10-06 17:19:10|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|3
1633540760000|2021-10-06 17:19:20|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|3
1633540780000|2021-10-06 17:19:40|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|2
1633540790000|2021-10-06 17:19:50|||||||||16
1633540800000|2021-10-06 17:20:00|6031.6|6025.6|6032.1|6026.1|6034.4|6028.4|6031.6|6025.6|11
1633540810000|2021-10-06 17:20:10|6031.9|6025.9|6031.1|6025.1|6031.9|6025.9|6030.9|6024.9|17
1633540820000|2021-10-06 17:20:20|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|1
1633540830000|2021-10-06 17:20:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|4
1633540840000|2021-10-06 17:20:40|6031.9|6025.9|6030.8|6024.8|6032.3|6026.3|6030.3|6024.3|9
1633540850000|2021-10-06 17:20:50|6032.6|6026.6|6032.3|6026.3|6033.1|6027.1|6032.3|6026.3|16
1633540860000|2021-10-06 17:21:00|6032.1|6026.1|6032.6|6026.6|6032.6|6026.6|6032.1|6026.1|1
1633540870000|2021-10-06 17:21:10|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|3
1633540880000|2021-10-06 17:21:20|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|1
1633540890000|2021-10-06 17:21:30|||||||||1
1633540910000|2021-10-06 17:21:50|6031.6|6025.6|6032.1|6026.1|6032.9|6026.9|6031.6|6025.6|3
1633540920000|2021-10-06 17:22:00|6032.6|6026.6|6032.6|6026.6|6032.9|6026.9|6032.6|6026.6|3
1633540930000|2021-10-06 17:22:10|6032.9|6026.9|6032.6|6026.6|6032.9|6026.9|6032.6|6026.6|1
1633540940000|2021-10-06 17:22:20|6032.9|6026.9|6033.9|6027.9|6033.9|6027.9|6032.9|6026.9|4
1633540950000|2021-10-06 17:22:30|6034.4|6028.4|6033.9|6027.9|6034.4|6028.4|6033.6|6027.6|6
1633540960000|2021-10-06 17:22:40|6033.6|6027.6|6033.1|6027.1|6033.6|6027.6|6033.1|6027.1|2
1633540970000|2021-10-06 17:22:50|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1633540980000|2021-10-06 17:23:00|6034.1|6028.1|6033.9|6027.9|6034.1|6028.1|6033.9|6027.9|2
1633540990000|2021-10-06 17:23:10|6034.4|6028.4|6033.6|6027.6|6034.4|6028.4|6033.1|6027.1|2
1633541000000|2021-10-06 17:23:20|6033.3|6027.3|6033.3|6027.3|6033.6|6027.6|6033.1|6027.1|1
1633541010000|2021-10-06 17:23:30|6032.1|6026.1|6032.9|6026.9|6034.4|6028.4|6032.1|6026.1|18
1633541020000|2021-10-06 17:23:40|6032.1|6026.1|6034.1|6028.1|6034.6|6028.6|6032.1|6026.1|6
1633541030000|2021-10-06 17:23:50|6034.4|6028.4|6034.1|6028.1|6034.6|6028.6|6034.1|6028.1|0
1633541040000|2021-10-06 17:24:00|6034.6|6028.6|6034.1|6028.1|6034.6|6028.6|6034.1|6028.1|5
1633541050000|2021-10-06 17:24:10|6032.4|6026.4|6033.9|6027.9|6033.9|6027.9|6032.4|6026.4|4
1633541060000|2021-10-06 17:24:20|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|1
1633541070000|2021-10-06 17:24:30|6033.9|6027.9|6033.6|6027.6|6034.6|6028.6|6033.6|6027.6|6
1633541080000|2021-10-06 17:24:40|6033.9|6027.9|6033.6|6027.6|6034.1|6028.1|6033.6|6027.6|1
1633541090000|2021-10-06 17:24:50|6033.4|6027.4|6032.9|6026.9|6033.4|6027.4|6032.1|6026.1|11
1633541100000|2021-10-06 17:25:00|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|3
1633541120000|2021-10-06 17:25:20|||||||||2
1633541130000|2021-10-06 17:25:30|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|4
1633541140000|2021-10-06 17:25:40|6036.4|6030.4|6036.9|6030.9|6038.9|6032.9|6036.4|6030.4|12
1633541150000|2021-10-06 17:25:50|6036.6|6030.6|6034.9|6028.9|6036.6|6030.6|6034.9|6028.9|13
1633541160000|2021-10-06 17:26:00|6034.6|6028.6|6033.4|6027.4|6034.6|6028.6|6033.4|6027.4|5
1633541170000|2021-10-06 17:26:10|6033.9|6027.9|6034.9|6028.9|6034.9|6028.9|6032.4|6026.4|7
1633541180000|2021-10-06 17:26:20|||||||||2
1633541190000|2021-10-06 17:26:30|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|3
1633541200000|2021-10-06 17:26:40|6036.9|6030.9|6035.9|6029.9|6036.9|6030.9|6035.9|6029.9|2
1633541210000|2021-10-06 17:26:50|6036.9|6030.9|6036.4|6030.4|6036.9|6030.9|6036.4|6030.4|3
1633541220000|2021-10-06 17:27:00|6036.6|6030.6|6037.4|6031.4|6037.6|6031.6|6034.9|6028.9|29
1633541230000|2021-10-06 17:27:10|6037.1|6031.1|6036.9|6030.9|6037.1|6031.1|6036.9|6030.9|1
1633541240000|2021-10-06 17:27:20|6036.6|6030.6|6036.9|6030.9|6036.9|6030.9|6036.4|6030.4|2
1633541250000|2021-10-06 17:27:30|6037.1|6031.1|6038.9|6032.9|6038.9|6032.9|6037.1|6031.1|8
1633541260000|2021-10-06 17:27:40|6040.1|6034.1|6039.9|6033.9|6040.1|6034.1|6039.9|6033.9|1
1633541270000|2021-10-06 17:27:50|6038.9|6032.9|6037.9|6031.9|6039.1|6033.1|6037.9|6031.9|10
1633541280000|2021-10-06 17:28:00|6039.4|6033.4|6038.9|6032.9|6039.6|6033.6|6038.9|6032.9|14
1633541290000|2021-10-06 17:28:10|6038.3|6032.3|6035.9|6029.9|6038.3|6032.3|6035.9|6029.9|11
1633541320000|2021-10-06 17:28:40|||||||||2
1633541330000|2021-10-06 17:28:50|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|2
1633541340000|2021-10-06 17:29:00|6035.6|6029.6|6036.9|6030.9|6037.4|6031.4|6035.1|6029.1|11
1633541350000|2021-10-06 17:29:10|6036.1|6030.1|6035.4|6029.4|6036.1|6030.1|6034.9|6028.9|6
1633541360000|2021-10-06 17:29:20|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|0
1633541370000|2021-10-06 17:29:30|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6035.9|6029.9|16
1633541380000|2021-10-06 17:29:40|6037.4|6031.4|6032.9|6026.9|6037.4|6031.4|6032.9|6026.9|12
1633541390000|2021-10-06 17:29:50|6032.6|6026.6|6033.9|6027.9|6034.4|6028.4|6032.6|6026.6|19
1633541400000|2021-10-06 17:30:00|6035.1|6029.1|6035.4|6029.4|6035.6|6029.6|6034.4|6028.4|11
1633541410000|2021-10-06 17:30:10|6035.1|6029.1|6034.9|6028.9|6035.1|6029.1|6034.1|6028.1|62
1633541420000|2021-10-06 17:30:20|6035.1|6029.1|6034.4|6028.4|6035.1|6029.1|6034.4|6028.4|9
1633541430000|2021-10-06 17:30:30|6034.6|6028.6|6034.1|6028.1|6034.9|6028.9|6034.1|6028.1|3
1633541440000|2021-10-06 17:30:40|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|26
1633541450000|2021-10-06 17:30:50|6033.1|6027.1|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|4
1633541460000|2021-10-06 17:31:00|6033.3|6027.3|6032.8|6026.8|6034.3|6028.3|6032.8|6026.8|5
1633541470000|2021-10-06 17:31:10|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.3|6026.3|3
1633541480000|2021-10-06 17:31:20|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6031.8|6025.8|10
1633541490000|2021-10-06 17:31:30|6033.3|6027.3|6032.3|6026.3|6033.3|6027.3|6032.3|6026.3|2
1633541500000|2021-10-06 17:31:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|3
1633541510000|2021-10-06 17:31:50|||||||||1
1633541520000|2021-10-06 17:32:00|6033.6|6027.6|6033|6027|6033.9|6027.9|6032.3|6026.3|10
1633541530000|2021-10-06 17:32:10|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|2
1633541540000|2021-10-06 17:32:20|6033.5|6027.5|6032.6|6026.6|6033.5|6027.5|6032|6026|11
1633541550000|2021-10-06 17:32:30|6033.1|6027.1|6033.3|6027.3|6033.3|6027.3|6033.1|6027.1|3
1633541560000|2021-10-06 17:32:40|6034.3|6028.3|6033.8|6027.8|6034.6|6028.6|6033.8|6027.8|6
1633541570000|2021-10-06 17:32:50|6033.3|6027.3|6034|6028|6034.3|6028.3|6033.3|6027.3|3
1633541580000|2021-10-06 17:33:00|6033.5|6027.5|6033.3|6027.3|6034.3|6028.3|6033|6027|7
1633541590000|2021-10-06 17:33:10|6033.6|6027.6|6034.6|6028.6|6034.6|6028.6|6033.6|6027.6|7
1633541600000|2021-10-06 17:33:20|6034.3|6028.3|6035.1|6029.1|6035.1|6029.1|6034.3|6028.3|3
1633541610000|2021-10-06 17:33:30|6034.3|6028.3|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|3
1633541620000|2021-10-06 17:33:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|1
1633541630000|2021-10-06 17:33:50|6035.1|6029.1|6034.8|6028.8|6035.1|6029.1|6034.3|6028.3|4
1633541640000|2021-10-06 17:34:00|6035.3|6029.3|6035.3|6029.3|6035.6|6029.6|6035.3|6029.3|2
1633541650000|2021-10-06 17:34:10|6035.6|6029.6|6036.3|6030.3|6036.3|6030.3|6035.6|6029.6|3
1633541660000|2021-10-06 17:34:20|6035.8|6029.8|6035.8|6029.8|6036.1|6030.1|6035.5|6029.5|2
1633541670000|2021-10-06 17:34:30|6035.6|6029.6|6035.6|6029.6|6036.1|6030.1|6034.6|6028.6|5
1633541690000|2021-10-06 17:34:50|6036.1|6030.1|6036.3|6030.3|6036.3|6030.3|6036.1|6030.1|7
1633541700000|2021-10-06 17:35:00|6037.3|6031.3|6037.8|6031.8|6038.3|6032.3|6037.1|6031.1|7
1633541710000|2021-10-06 17:35:10|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|1
1633541720000|2021-10-06 17:35:20|6037.3|6031.3|6037.6|6031.6|6037.8|6031.8|6037.3|6031.3|5
1633541730000|2021-10-06 17:35:30|6037.3|6031.3|6037.1|6031.1|6037.8|6031.8|6037.1|6031.1|1
1633541740000|2021-10-06 17:35:40|6036.6|6030.6|6036.1|6030.1|6036.6|6030.6|6035.6|6029.6|3
1633541750000|2021-10-06 17:35:50|6036.3|6030.3|6035.6|6029.6|6036.3|6030.3|6035.6|6029.6|2
1633541760000|2021-10-06 17:36:00|6036|6030|6038.3|6032.3|6038.3|6032.3|6036|6030|6
1633541770000|2021-10-06 17:36:10|6037.8|6031.8|6038.3|6032.3|6038.8|6032.8|6037.8|6031.8|3
1633541780000|2021-10-06 17:36:20|6038.6|6032.6|6037.8|6031.8|6038.6|6032.6|6037.8|6031.8|4
1633541790000|2021-10-06 17:36:30|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|1
1633541810000|2021-10-06 17:36:50|6037.5|6031.5|6037.3|6031.3|6037.5|6031.5|6037.3|6031.3|5
1633541820000|2021-10-06 17:37:00|6037.8|6031.8|6038.6|6032.6|6038.8|6032.8|6037.8|6031.8|25
1633541830000|2021-10-06 17:37:10|6038.1|6032.1|6036.5|6030.5|6038.3|6032.3|6036.3|6030.3|7
1633541840000|2021-10-06 17:37:20|6036.3|6030.3|6036.6|6030.6|6036.8|6030.8|6036.3|6030.3|27
1633541850000|2021-10-06 17:37:30|6036.3|6030.3|6037.3|6031.3|6037.3|6031.3|6036.1|6030.1|1
1633541860000|2021-10-06 17:37:40|6038.1|6032.1|6038.3|6032.3|6038.3|6032.3|6038.1|6032.1|5
1633541870000|2021-10-06 17:37:50|6038.8|6032.8|6038.6|6032.6|6039.1|6033.1|6038.1|6032.1|5
1633541880000|2021-10-06 17:38:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1633541890000|2021-10-06 17:38:10|6039.3|6033.3|6038.8|6032.8|6039.6|6033.6|6038.8|6032.8|7
1633541900000|2021-10-06 17:38:20|6038.3|6032.3|6038.3|6032.3|6038.6|6032.6|6038.3|6032.3|3
1633541910000|2021-10-06 17:38:30|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|1
1633541920000|2021-10-06 17:38:40|6038.3|6032.3|6038.1|6032.1|6038.3|6032.3|6038.1|6032.1|3
1633541930000|2021-10-06 17:38:50|6038.3|6032.3|6039.3|6033.3|6039.3|6033.3|6038.3|6032.3|2
1633541940000|2021-10-06 17:39:00|6038.6|6032.6|6039.3|6033.3|6039.6|6033.6|6038.3|6032.3|16
1633541950000|2021-10-06 17:39:10|6039.1|6033.1|6039.6|6033.6|6039.6|6033.6|6039.1|6033.1|6
1633541960000|2021-10-06 17:39:20|6039.1|6033.1|6042.1|6036.1|6042.3|6036.3|6039.1|6033.1|6
1633541970000|2021-10-06 17:39:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.1|6036.1|0
1633541980000|2021-10-06 17:39:40|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|8
1633541990000|2021-10-06 17:39:50|6041.1|6035.1|6040.3|6034.3|6041.1|6035.1|6039.1|6033.1|11
1633542000000|2021-10-06 17:40:00|6040.5|6034.5|6040.8|6034.8|6041.6|6035.6|6040.3|6034.3|7
1633542010000|2021-10-06 17:40:10|6040.6|6034.6|6039.8|6033.8|6041.3|6035.3|6039.8|6033.8|0
1633542020000|2021-10-06 17:40:20|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6039.3|6033.3|4
1633542030000|2021-10-06 17:40:30|6041.6|6035.6|6042.3|6036.3|6042.3|6036.3|6041.6|6035.6|2
1633542040000|2021-10-06 17:40:40|6042.8|6036.8|6042.6|6036.6|6043.1|6037.1|6042.1|6036.1|7
1633542050000|2021-10-06 17:40:50|6041.5|6035.5|6040.3|6034.3|6041.5|6035.5|6040.3|6034.3|9
1633542060000|2021-10-06 17:41:00|6042.3|6036.3|6042.3|6036.3|6042.8|6036.8|6041.8|6035.8|5
1633542070000|2021-10-06 17:41:10|6042.6|6036.6|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1633542080000|2021-10-06 17:41:20|6043.1|6037.1|6042.6|6036.6|6043.6|6037.6|6042.3|6036.3|18
1633542090000|2021-10-06 17:41:30|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|1
1633542100000|2021-10-06 17:41:40|6042.6|6036.6|6042.8|6036.8|6042.8|6036.8|6042.6|6036.6|0
1633542110000|2021-10-06 17:41:50|6042.6|6036.6|6042|6036|6042.6|6036.6|6042|6036|1
1633542120000|2021-10-06 17:42:00|6041.8|6035.8|6042.6|6036.6|6043.3|6037.3|6041.8|6035.8|4
1633542130000|2021-10-06 17:42:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|1
1633542140000|2021-10-06 17:42:20|6042.6|6036.6|6043.3|6037.3|6043.3|6037.3|6042.6|6036.6|8
1633542150000|2021-10-06 17:42:30|6043.1|6037.1|6043.3|6037.3|6043.3|6037.3|6043.1|6037.1|1
1633542160000|2021-10-06 17:42:40|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|32
1633542170000|2021-10-06 17:42:50|6042.8|6036.8|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|17
1633542180000|2021-10-06 17:43:00|6042.1|6036.1|6041.1|6035.1|6042.1|6036.1|6041.1|6035.1|2
1633542190000|2021-10-06 17:43:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|8
1633542200000|2021-10-06 17:43:20|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|3
1633542210000|2021-10-06 17:43:30|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|41
1633542220000|2021-10-06 17:43:40|6039.5|6033.5|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|6
1633542230000|2021-10-06 17:43:50|6039.6|6033.6|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|1
1633542240000|2021-10-06 17:44:00|6040.3|6034.3|6039.3|6033.3|6040.3|6034.3|6039.3|6033.3|6
1633542250000|2021-10-06 17:44:10|||||||||1
1633542260000|2021-10-06 17:44:20|6039.6|6033.6|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|4
1633542270000|2021-10-06 17:44:30|||||||||2
1633542280000|2021-10-06 17:44:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6
1633542290000|2021-10-06 17:44:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|18
1633542300000|2021-10-06 17:45:00|6036.7|6030.7|6036.8|6030.8|6037.1|6031.1|6034.3|6028.3|8
1633542310000|2021-10-06 17:45:10|6036.1|6030.1|6036.6|6030.6|6036.8|6030.8|6036|6030|7
1633542320000|2021-10-06 17:45:20|6036.8|6030.8|6035.8|6029.8|6036.8|6030.8|6035.3|6029.3|7
1633542330000|2021-10-06 17:45:30|6036.6|6030.6|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|6
1633542340000|2021-10-06 17:45:40|6036.6|6030.6|6036.3|6030.3|6036.8|6030.8|6035.8|6029.8|6
1633542350000|2021-10-06 17:45:50|6035.8|6029.8|6036.6|6030.6|6036.6|6030.6|6035.8|6029.8|4
1633542360000|2021-10-06 17:46:00|6036.3|6030.3|6038.3|6032.3|6038.3|6032.3|6036.3|6030.3|3
1633542370000|2021-10-06 17:46:10|6038.1|6032.1|6036.6|6030.6|6038.1|6032.1|6036.3|6030.3|3
1633542390000|2021-10-06 17:46:30|6036.8|6030.8|6036.1|6030.1|6036.8|6030.8|6036.1|6030.1|11
1633542400000|2021-10-06 17:46:40|6036.3|6030.3|6036.6|6030.6|6036.8|6030.8|6036.3|6030.3|1
1633542410000|2021-10-06 17:46:50|6036.3|6030.3|6037|6031|6037.3|6031.3|6036.1|6030.1|2
1633542420000|2021-10-06 17:47:00|6037.3|6031.3|6038.3|6032.3|6039.3|6033.3|6037.3|6031.3|12
1633542440000|2021-10-06 17:47:20|6039.3|6033.3|6039.8|6033.8|6040|6034|6039.3|6033.3|1
1633542450000|2021-10-06 17:47:30|6040.5|6034.5|6038.3|6032.3|6040.5|6034.5|6038.3|6032.3|1
1633542460000|2021-10-06 17:47:40|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|6038.3|6032.3|4
1633542470000|2021-10-06 17:47:50|6038.3|6032.3|6036.8|6030.8|6038.3|6032.3|6036.8|6030.8|7
1633542480000|2021-10-06 17:48:00|6037.3|6031.3|6037.8|6031.8|6037.9|6031.9|6037.1|6031.1|23
1633542490000|2021-10-06 17:48:10|6036.8|6030.8|6037.1|6031.1|6037.1|6031.1|6036.8|6030.8|8
1633542500000|2021-10-06 17:48:20|6038.1|6032.1|6038.1|6032.1|6038.6|6032.6|6038.1|6032.1|3
1633542510000|2021-10-06 17:48:30|6038.4|6032.4|6037.8|6031.8|6038.6|6032.6|6037.8|6031.8|2
1633542520000|2021-10-06 17:48:40|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|1
1633542530000|2021-10-06 17:48:50|6038.6|6032.6|6038.4|6032.4|6038.6|6032.6|6038.4|6032.4|3
1633542540000|2021-10-06 17:49:00|6038.6|6032.6|6038.1|6032.1|6038.6|6032.6|6037.4|6031.4|1
1633542550000|2021-10-06 17:49:10|6037.9|6031.9|6037.9|6031.9|6038.1|6032.1|6037.9|6031.9|0
1633542560000|2021-10-06 17:49:20|6038.1|6032.1|6036.8|6030.8|6039.3|6033.3|6036.8|6030.8|54
1633542570000|2021-10-06 17:49:30|6036.3|6030.3|6037.3|6031.3|6037.3|6031.3|6036.3|6030.3|12
1633542580000|2021-10-06 17:49:40|6037.1|6031.1|6036.8|6030.8|6037.1|6031.1|6036.8|6030.8|1
1633542590000|2021-10-06 17:49:50|6036.6|6030.6|6038.8|6032.8|6039.3|6033.3|6036.6|6030.6|35
1633542600000|2021-10-06 17:50:00|6038.5|6032.5|6039.2|6033.2|6039.7|6033.7|6038.2|6032.2|56
1633542610000|2021-10-06 17:50:10|6039|6033|6037.2|6031.2|6039.2|6033.2|6037.2|6031.2|15
1633542620000|2021-10-06 17:50:20|6037.7|6031.7|6037.2|6031.2|6037.7|6031.7|6037.2|6031.2|6
1633542630000|2021-10-06 17:50:30|6037|6031|6037|6031|6037.2|6031.2|6037|6031|0
1633542640000|2021-10-06 17:50:40|6036.7|6030.7|6038.2|6032.2|6038.2|6032.2|6036.7|6030.7|13
1633542650000|2021-10-06 17:50:50|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6037.9|6031.9|2
1633542660000|2021-10-06 17:51:00|6039|6033|6039.2|6033.2|6039.7|6033.7|6039|6033|7
1633542670000|2021-10-06 17:51:10|6038.7|6032.7|6038.2|6032.2|6039.2|6033.2|6037.7|6031.7|1
1633542680000|2021-10-06 17:51:20|6037.9|6031.9|6037.7|6031.7|6037.9|6031.9|6037.2|6031.2|0
1633542690000|2021-10-06 17:51:30|6037.4|6031.4|6037.2|6031.2|6037.4|6031.4|6037.2|6031.2|3
1633542700000|2021-10-06 17:51:40|6037|6031|6037.2|6031.2|6037.2|6031.2|6037|6031|0
1633542710000|2021-10-06 17:51:50|6036.9|6030.9|6036.7|6030.7|6036.9|6030.9|6036.7|6030.7|5
1633542720000|2021-10-06 17:52:00|6037.2|6031.2|6037.7|6031.7|6037.7|6031.7|6037.2|6031.2|4
1633542730000|2021-10-06 17:52:10|6037.5|6031.5|6037.2|6031.2|6037.5|6031.5|6036.7|6030.7|4
1633542740000|2021-10-06 17:52:20|6037.7|6031.7|6037.5|6031.5|6037.7|6031.7|6037.5|6031.5|4
1633542750000|2021-10-06 17:52:30|6038|6032|6038.7|6032.7|6039|6033|6038|6032|3
1633542760000|2021-10-06 17:52:40|6039|6033|6039|6033|6039|6033|6038.7|6032.7|1
1633542770000|2021-10-06 17:52:50|6038.2|6032.2|6038.2|6032.2|6038.5|6032.5|6037.7|6031.7|4
1633542780000|2021-10-06 17:53:00|6038.5|6032.5|6038.7|6032.7|6039|6033|6038.5|6032.5|1
1633542790000|2021-10-06 17:53:10|6039.5|6033.5|6039.7|6033.7|6039.7|6033.7|6039.5|6033.5|2
1633542800000|2021-10-06 17:53:20|||||||||1
1633542820000|2021-10-06 17:53:40|6039.5|6033.5|6037.7|6031.7|6039.5|6033.5|6037.7|6031.7|2
1633542830000|2021-10-06 17:53:50|6037.5|6031.5|6036.7|6030.7|6037.5|6031.5|6036.7|6030.7|10
1633542840000|2021-10-06 17:54:00|6036.2|6030.2|6037.7|6031.7|6037.7|6031.7|6035.7|6029.7|21
1633542850000|2021-10-06 17:54:10|6036.7|6030.7|6036.9|6030.9|6037.2|6031.2|6035.7|6029.7|6
1633542860000|2021-10-06 17:54:20|6036.7|6030.7|6036.7|6030.7|6037.2|6031.2|6036.4|6030.4|4
1633542870000|2021-10-06 17:54:30|6036.4|6030.4|6036.2|6030.2|6036.7|6030.7|6036.2|6030.2|3
1633542880000|2021-10-06 17:54:40|6036.7|6030.7|6036.7|6030.7|6037.2|6031.2|6036.2|6030.2|4
1633542890000|2021-10-06 17:54:50|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037|6031|8
1633542900000|2021-10-06 17:55:00|6036.9|6030.9|6036.7|6030.7|6037.2|6031.2|6036.5|6030.5|0
1633542910000|2021-10-06 17:55:10|||||||||2
1633542920000|2021-10-06 17:55:20|6037.7|6031.7|6037.4|6031.4|6037.7|6031.7|6037.4|6031.4|8
1633542930000|2021-10-06 17:55:30|6037.2|6031.2|6037.4|6031.4|6037.4|6031.4|6036.7|6030.7|7
1633542940000|2021-10-06 17:55:40|6037.7|6031.7|6037.4|6031.4|6037.7|6031.7|6037.4|6031.4|0
1633542950000|2021-10-06 17:55:50|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.5|6030.5|2
1633542960000|2021-10-06 17:56:00|6036.2|6030.2|6035.7|6029.7|6036.7|6030.7|6035.7|6029.7|9
1633542970000|2021-10-06 17:56:10|6036.2|6030.2|6036.2|6030.2|6036.7|6030.7|6035.7|6029.7|13
1633542980000|2021-10-06 17:56:20|6037.2|6031.2|6036.7|6030.7|6037.4|6031.4|6036.7|6030.7|1
1633542990000|2021-10-06 17:56:30|6036.9|6030.9|6037|6031|6037.7|6031.7|6036.9|6030.9|12
1633543000000|2021-10-06 17:56:40|6036.7|6030.7|6039.2|6033.2|6039.4|6033.4|6036.7|6030.7|19
1633543010000|2021-10-06 17:56:50|6038.7|6032.7|6037.4|6031.4|6039.2|6033.2|6037.4|6031.4|3
1633543020000|2021-10-06 17:57:00|6037.2|6031.2|6036.7|6030.7|6037.2|6031.2|6036.7|6030.7|1
1633543030000|2021-10-06 17:57:10|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|1
1633543040000|2021-10-06 17:57:20|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6036.7|6030.7|4
1633543060000|2021-10-06 17:57:40|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|14
1633543070000|2021-10-06 17:57:50|6037.7|6031.7|6037.7|6031.7|6038|6032|6037.7|6031.7|1
1633543080000|2021-10-06 17:58:00|||||||||14
1633543090000|2021-10-06 17:58:10|||||||||13
1633543100000|2021-10-06 17:58:20|6038.3|6032.3|6038.2|6032.2|6038.7|6032.7|6037.7|6031.7|2
1633543110000|2021-10-06 17:58:30|||||||||4
1633543120000|2021-10-06 17:58:40|6037.9|6031.9|6038.2|6032.2|6038.7|6032.7|6037.9|6031.9|3
1633543130000|2021-10-06 17:58:50|6038.9|6032.9|6038.7|6032.7|6038.9|6032.9|6038.2|6032.2|5
1633543140000|2021-10-06 17:59:00|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6037.7|6031.7|17
1633543150000|2021-10-06 17:59:10|6038.7|6032.7|6037.7|6031.7|6038.7|6032.7|6037.7|6031.7|8
1633543160000|2021-10-06 17:59:20|6038.2|6032.2|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|13
1633543170000|2021-10-06 17:59:30|6039|6033|6038.7|6032.7|6039.2|6033.2|6038.7|6032.7|1
1633543180000|2021-10-06 17:59:40|6038.2|6032.2|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|3
1633543190000|2021-10-06 17:59:50|6038.2|6032.2|6038.4|6032.4|6038.7|6032.7|6037.9|6031.9|14
1633543200000|2021-10-06 18:00:00|6038.7|6032.7|6038.7|6032.7|6039.7|6033.7|6038.7|6032.7|4
1633543210000|2021-10-06 18:00:10|6038.4|6032.4|6038.7|6032.7|6038.7|6032.7|6038.4|6032.4|6
1633543220000|2021-10-06 18:00:20|6037.7|6031.7|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|18
1633543230000|2021-10-06 18:00:30|6039|6033|6039.4|6033.4|6039.5|6033.5|6038.4|6032.4|10
1633543240000|2021-10-06 18:00:40|6039.7|6033.7|6039.7|6033.7|6040|6034|6038.9|6032.9|8
1633543250000|2021-10-06 18:00:50|6039.4|6033.4|6039.7|6033.7|6040|6034|6039.4|6033.4|1
1633543260000|2021-10-06 18:01:00|6038.9|6032.9|6039.9|6033.9|6040.7|6034.7|6038.9|6032.9|11
1633543270000|2021-10-06 18:01:10|6040.4|6034.4|6036.9|6030.9|6040.9|6034.9|6036.9|6030.9|12
1633543280000|2021-10-06 18:01:20|6036.4|6030.4|6035.4|6029.4|6040.8|6034.8|6031.9|6025.9|54
1633543290000|2021-10-06 18:01:30|6035.7|6029.7|6037|6031|6038.2|6032.2|6034.2|6028.2|15
1633543300000|2021-10-06 18:01:40|6036.2|6030.2|6036.4|6030.4|6036.4|6030.4|6036.2|6030.2|3
1633543310000|2021-10-06 18:01:50|6034.7|6028.7|6036.5|6030.5|6036.5|6030.5|6033.2|6027.2|42
1633543320000|2021-10-06 18:02:00|6036.7|6030.7|6036.8|6030.8|6038.2|6032.2|6036.7|6030.7|16
1633543330000|2021-10-06 18:02:10|6038.8|6032.8|6038.3|6032.3|6039.1|6033.1|6038.3|6032.3|4
1633543340000|2021-10-06 18:02:20|6037.8|6031.8|6039.3|6033.3|6039.3|6033.3|6037.5|6031.5|8
1633543350000|2021-10-06 18:02:30|6039.5|6033.5|6039.1|6033.1|6039.5|6033.5|6037.3|6031.3|12
1633543360000|2021-10-06 18:02:40|6038.8|6032.8|6038.3|6032.3|6039.3|6033.3|6037.9|6031.9|9
1633543370000|2021-10-06 18:02:50|6038.6|6032.6|6039|6033|6040.1|6034.1|6038.3|6032.3|13
1633543380000|2021-10-06 18:03:00|6037|6031|6035.3|6029.3|6037.3|6031.3|6035.3|6029.3|9
1633543390000|2021-10-06 18:03:10|||||||||7
1633543400000|2021-10-06 18:03:20|6035.6|6029.6|6037.3|6031.3|6037.3|6031.3|6035.6|6029.6|3
1633543410000|2021-10-06 18:03:30|6036.8|6030.8|6036.8|6030.8|6037|6031|6036|6030|3
1633543420000|2021-10-06 18:03:40|6037|6031|6036.8|6030.8|6037|6031|6035.5|6029.5|9
1633543430000|2021-10-06 18:03:50|6036.3|6030.3|6036|6030|6037.3|6031.3|6035.5|6029.5|50
1633543440000|2021-10-06 18:04:00|6035.8|6029.8|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|30
1633543450000|2021-10-06 18:04:10|6034.1|6028.1|6033.8|6027.8|6034.1|6028.1|6032.5|6026.5|12
1633543460000|2021-10-06 18:04:20|6034.2|6028.2|6033|6027|6034.2|6028.2|6032.7|6026.7|44
1633543470000|2021-10-06 18:04:30|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6032.7|6026.7|18
1633543480000|2021-10-06 18:04:40|6032.7|6026.7|6033.2|6027.2|6033.2|6027.2|6032.7|6026.7|2
1633543490000|2021-10-06 18:04:50|6032.7|6026.7|6030.7|6024.7|6032.7|6026.7|6030.7|6024.7|18
1633543500000|2021-10-06 18:05:00|6030.4|6024.4|6032|6026|6032|6026|6030.2|6024.2|15
1633543510000|2021-10-06 18:05:10|6031.7|6025.7|6030.4|6024.4|6031.7|6025.7|6030.2|6024.2|55
1633543520000|2021-10-06 18:05:20|6028.9|6022.9|6027.9|6021.9|6028.9|6022.9|6027.9|6021.9|12
1633543530000|2021-10-06 18:05:30|6028.4|6022.4|6027.4|6021.4|6028.4|6022.4|6027.4|6021.4|9
1633543540000|2021-10-06 18:05:40|6027.2|6021.2|6027.2|6021.2|6027.7|6021.7|6026.9|6020.9|71
1633543550000|2021-10-06 18:05:50|6026.7|6020.7|6026.7|6020.7|6027.2|6021.2|6026.7|6020.7|12
1633543560000|2021-10-06 18:06:00|6026.9|6020.9|6027.7|6021.7|6027.7|6021.7|6026.9|6020.9|9
1633543570000|2021-10-06 18:06:10|6027.4|6021.4|6027|6021|6027.4|6021.4|6026.7|6020.7|9
1633543580000|2021-10-06 18:06:20|6026.7|6020.7|6026.5|6020.5|6026.7|6020.7|6026.5|6020.5|10
1633543590000|2021-10-06 18:06:30|6026.7|6020.7|6027.4|6021.4|6027.4|6021.4|6026.7|6020.7|27
1633543600000|2021-10-06 18:06:40|6027.2|6021.2|6023.9|6017.9|6027.7|6021.7|6023.2|6017.2|113
1633543610000|2021-10-06 18:06:50|6023.4|6017.4|6023.7|6017.7|6023.9|6017.9|6023.4|6017.4|19
1633543620000|2021-10-06 18:07:00|6023.9|6017.9|6026.4|6020.4|6026.4|6020.4|6023.7|6017.7|9
1633543630000|2021-10-06 18:07:10|6026.7|6020.7|6024.9|6018.9|6026.7|6020.7|6024.9|6018.9|10
1633543640000|2021-10-06 18:07:20|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6024.4|6018.4|10
1633543650000|2021-10-06 18:07:30|6025.4|6019.4|6026.2|6020.2|6026.2|6020.2|6025.4|6019.4|5
1633543660000|2021-10-06 18:07:40|6026.9|6020.9|6028.2|6022.2|6028.2|6022.2|6026.9|6020.9|9
1633543670000|2021-10-06 18:07:50|6028.4|6022.4|6028.4|6022.4|6028.9|6022.9|6027.4|6021.4|28
1633543680000|2021-10-06 18:08:00|6028.9|6022.9|6029.2|6023.2|6029.2|6023.2|6028.7|6022.7|7
1633543690000|2021-10-06 18:08:10|||||||||3
1633543700000|2021-10-06 18:08:20|6028.9|6022.9|6027.7|6021.7|6029.4|6023.4|6027.4|6021.4|15
1633543710000|2021-10-06 18:08:30|6027.9|6021.9|6028.4|6022.4|6028.4|6022.4|6027.9|6021.9|9
1633543720000|2021-10-06 18:08:40|6028.7|6022.7|6027.9|6021.9|6028.7|6022.7|6027.9|6021.9|2
1633543730000|2021-10-06 18:08:50|||||||||6
1633543740000|2021-10-06 18:09:00|6028.4|6022.4|6028.4|6022.4|6028.9|6022.9|6027.7|6021.7|7
1633543750000|2021-10-06 18:09:10|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|6027.7|6021.7|5
1633543760000|2021-10-06 18:09:20|6027.9|6021.9|6026.2|6020.2|6027.9|6021.9|6026.2|6020.2|11
1633543770000|2021-10-06 18:09:30|6027.7|6021.7|6030.4|6024.4|6030.4|6024.4|6027.7|6021.7|32
1633543780000|2021-10-06 18:09:40|6030.2|6024.2|6027.1|6021.1|6030.4|6024.4|6026.9|6020.9|86
1633543790000|2021-10-06 18:09:50|6026.8|6020.8|6025.1|6019.1|6027.6|6021.6|6024.6|6018.6|8
1633543800000|2021-10-06 18:10:00|6024.9|6018.9|6024.6|6018.6|6026.2|6020.2|6024.6|6018.6|8
1633543810000|2021-10-06 18:10:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|10
1633543820000|2021-10-06 18:10:20|6025.1|6019.1|6026.1|6020.1|6026.6|6020.6|6025.1|6019.1|18
1633543830000|2021-10-06 18:10:30|6025.9|6019.9|6026.3|6020.3|6026.6|6020.6|6025.9|6019.9|5
1633543840000|2021-10-06 18:10:40|6026.6|6020.6|6025.6|6019.6|6026.6|6020.6|6025.4|6019.4|3
1633543850000|2021-10-06 18:10:50|6025.4|6019.4|6026.6|6020.6|6026.6|6020.6|6025.4|6019.4|22
1633543860000|2021-10-06 18:11:00|6027.6|6021.6|6028.6|6022.6|6028.6|6022.6|6027.6|6021.6|12
1633543870000|2021-10-06 18:11:10|6028.8|6022.8|6029.9|6023.9|6029.9|6023.9|6028.8|6022.8|25
1633543880000|2021-10-06 18:11:20|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|4
1633543890000|2021-10-06 18:11:30|6028.8|6022.8|6031.9|6025.9|6031.9|6025.9|6028.8|6022.8|26
1633543900000|2021-10-06 18:11:40|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|3
1633543910000|2021-10-06 18:11:50|6031.9|6025.9|6031.1|6025.1|6032.6|6026.6|6031.1|6025.1|5
1633543920000|2021-10-06 18:12:00|6031.6|6025.6|6030.8|6024.8|6032.6|6026.6|6030.8|6024.8|45
1633543930000|2021-10-06 18:12:10|6031.6|6025.6|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|51
1633543940000|2021-10-06 18:12:20|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|3
1633543950000|2021-10-06 18:12:30|6030.8|6024.8|6032.6|6026.6|6032.6|6026.6|6030.8|6024.8|32
1633543960000|2021-10-06 18:12:40|6033.3|6027.3|6033.6|6027.6|6033.6|6027.6|6032.1|6026.1|20
1633543970000|2021-10-06 18:12:50|||||||||17
1633543980000|2021-10-06 18:13:00|6033.4|6027.4|6035.6|6029.6|6035.9|6029.9|6033.4|6027.4|20
1633543990000|2021-10-06 18:13:10|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6034.4|6028.4|10
1633544000000|2021-10-06 18:13:20|6036.1|6030.1|6042.3|6036.3|6042.4|6036.4|6036.1|6030.1|66
1633544010000|2021-10-06 18:13:30|6042.1|6036.1|6042.8|6036.8|6042.8|6036.8|6040.9|6034.9|9
1633544020000|2021-10-06 18:13:40|6039.8|6033.8|6040.8|6034.8|6041|6035|6037.8|6031.8|35
1633544030000|2021-10-06 18:13:50|6040.1|6034.1|6041|6035|6041|6035|6037|6031|88
1633544040000|2021-10-06 18:14:00|6040.3|6034.3|6033.8|6027.8|6040.3|6034.3|6031.5|6025.5|64
1633544050000|2021-10-06 18:14:10|6032|6026|6029.3|6023.3|6032.5|6026.5|6028|6022|88
1633544060000|2021-10-06 18:14:20|6029.5|6023.5|6028.3|6022.3|6030|6024|6027.3|6021.3|99
1633544070000|2021-10-06 18:14:30|6027.3|6021.3|6029|6023|6032|6026|6027|6021|63
1633544080000|2021-10-06 18:14:40|6028.8|6022.8|6034.6|6028.6|6034.6|6028.6|6028.3|6022.3|77
1633544090000|2021-10-06 18:14:50|6036.3|6030.3|6036.9|6030.9|6037.6|6031.6|6032.8|6026.8|131
1633544100000|2021-10-06 18:15:00|6036.4|6030.4|6042.6|6036.6|6044.1|6038.1|6036.4|6030.4|34
1633544110000|2021-10-06 18:15:10|6042.1|6036.1|6039.1|6033.1|6043.6|6037.6|6039.1|6033.1|34
1633544120000|2021-10-06 18:15:20|6038.9|6032.9|6038.9|6032.9|6039.6|6033.6|6034.1|6028.1|22
1633544130000|2021-10-06 18:15:30|6039.9|6033.9|6043.6|6037.6|6043.6|6037.6|6039.4|6033.4|23
1633544140000|2021-10-06 18:15:40|6042.8|6036.8|6043.6|6037.6|6044.4|6038.4|6042.8|6036.8|10
1633544150000|2021-10-06 18:15:50|6043.8|6037.8|6045.6|6039.6|6046.4|6040.4|6043.3|6037.3|26
1633544160000|2021-10-06 18:16:00|6046.4|6040.4|6042.8|6036.8|6046.4|6040.4|6042.6|6036.6|24
1633544170000|2021-10-06 18:16:10|6042.6|6036.6|6043.3|6037.3|6044.4|6038.4|6042.6|6036.6|25
1633544180000|2021-10-06 18:16:20|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.4|6036.4|9
1633544190000|2021-10-06 18:16:30|6043.4|6037.4|6043.9|6037.9|6044.1|6038.1|6043.4|6037.4|2
1633544200000|2021-10-06 18:16:40|6044.4|6038.4|6040.9|6034.9|6045.6|6039.6|6040.9|6034.9|17
1633544210000|2021-10-06 18:16:50|6041.1|6035.1|6042.4|6036.4|6042.4|6036.4|6040.9|6034.9|4
1633544220000|2021-10-06 18:17:00|6042.9|6036.9|6041.9|6035.9|6044.2|6038.2|6041.9|6035.9|43
1633544230000|2021-10-06 18:17:10|6040.9|6034.9|6042.7|6036.7|6042.7|6036.7|6040.9|6034.9|10
1633544240000|2021-10-06 18:17:20|6042.4|6036.4|6042.7|6036.7|6042.9|6036.9|6042.4|6036.4|6
1633544250000|2021-10-06 18:17:30|6042.4|6036.4|6044.2|6038.2|6045.4|6039.4|6042.4|6036.4|14
1633544260000|2021-10-06 18:17:40|6043.9|6037.9|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|9
1633544270000|2021-10-06 18:17:50|6042.7|6036.7|6042.4|6036.4|6042.7|6036.7|6040.9|6034.9|15
1633544280000|2021-10-06 18:18:00|6041.1|6035.1|6044.4|6038.4|6044.4|6038.4|6041.1|6035.1|34
1633544290000|2021-10-06 18:18:10|6044.2|6038.2|6044.7|6038.7|6046.4|6040.4|6044.2|6038.2|13
1633544300000|2021-10-06 18:18:20|6045.2|6039.2|6045.4|6039.4|6045.7|6039.7|6044.7|6038.7|6
1633544310000|2021-10-06 18:18:30|6045.2|6039.2|6043.9|6037.9|6045.4|6039.4|6043.9|6037.9|8
1633544320000|2021-10-06 18:18:40|6043.7|6037.7|6041.9|6035.9|6043.7|6037.7|6041.2|6035.2|10
1633544330000|2021-10-06 18:18:50|6042.2|6036.2|6042.4|6036.4|6042.4|6036.4|6042.2|6036.2|13
1633544340000|2021-10-06 18:19:00|6042|6036|6041.4|6035.4|6042.7|6036.7|6041.4|6035.4|9
1633544350000|2021-10-06 18:19:10|6041.7|6035.7|6041|6035|6041.7|6035.7|6040.7|6034.7|2
1633544360000|2021-10-06 18:19:20|6040.7|6034.7|6040.2|6034.2|6041|6035|6040.2|6034.2|8
1633544370000|2021-10-06 18:19:30|6040.4|6034.4|6037.7|6031.7|6040.4|6034.4|6037.7|6031.7|12
1633544380000|2021-10-06 18:19:40|6037.4|6031.4|6038.2|6032.2|6038.2|6032.2|6036.9|6030.9|2
1633544390000|2021-10-06 18:19:50|6038.5|6032.5|6043|6037|6043|6037|6037.2|6031.2|18
1633564800000|2021-10-07 00:00:00|6035|6029|6041.4|6035.4|6045.9|6037.2|6035|6029|17
1633564810000|2021-10-07 00:00:10|6041.7|6035.7|6043.2|6037.2|6043.7|6037.7|6041.2|6035.2|7
1633564820000|2021-10-07 00:00:20|6042.9|6036.9|6038.9|6032.9|6042.9|6036.9|6038.9|6032.9|4
1633564830000|2021-10-07 00:00:30|6038.6|6032.6|6037.1|6031.1|6038.9|6032.9|6037.1|6031.1|8
1633564840000|2021-10-07 00:00:40|6041.6|6035.6|6040.8|6034.8|6044.1|6038.1|6040.1|6034.1|11
1633564850000|2021-10-07 00:00:50|6040.3|6034.3|6041.4|6035.4|6041.4|6035.4|6040.1|6034.1|0
1633564860000|2021-10-07 00:01:00|6041.6|6035.6|6040.9|6034.9|6042.8|6036.8|6040.9|6034.9|6
1633564870000|2021-10-07 00:01:10|6041.1|6035.1|6037.8|6031.8|6041.3|6035.3|6037.8|6031.8|6
1633564880000|2021-10-07 00:01:20|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6036.8|6030.8|5
1633564890000|2021-10-07 00:01:30|6037.9|6031.9|6034.1|6028.1|6037.9|6031.9|6034.1|6028.1|11
1633564900000|2021-10-07 00:01:40|6031.6|6025.6|6033.3|6027.3|6033.3|6027.3|6031.6|6025.6|3
1633564910000|2021-10-07 00:01:50|6033.6|6027.6|6033.3|6027.3|6033.6|6027.6|6033.3|6027.3|1
1633564920000|2021-10-07 00:02:00|6034.6|6028.6|6036.8|6030.8|6036.8|6030.8|6034.6|6028.6|8
1633564950000|2021-10-07 00:02:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|2
1633564960000|2021-10-07 00:02:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|1
1633564990000|2021-10-07 00:03:10|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|2
1633565000000|2021-10-07 00:03:20|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1633565010000|2021-10-07 00:03:30|6037.3|6031.3|6033.6|6027.6|6037.3|6031.3|6033.6|6027.6|3
1633565020000|2021-10-07 00:03:40|6033.8|6027.8|6034.1|6028.1|6034.1|6028.1|6033.8|6027.8|0
1633565030000|2021-10-07 00:03:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1633565040000|2021-10-07 00:04:00|6033.1|6027.1|6033.3|6027.3|6033.6|6027.6|6033.1|6027.1|6
1633565060000|2021-10-07 00:04:20|6033.6|6027.6|6033.3|6027.3|6033.6|6027.6|6033.3|6027.3|1
1633565070000|2021-10-07 00:04:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|2
1633565080000|2021-10-07 00:04:40|6032.5|6026.5|6028.1|6022.1|6032.5|6026.5|6028.1|6022.1|3
1633565090000|2021-10-07 00:04:50|||||||||1
1633565100000|2021-10-07 00:05:00|6028.6|6022.6|6029.6|6023.6|6029.6|6023.6|6028.6|6022.6|3
1633565110000|2021-10-07 00:05:10|6028.6|6022.6|6028.6|6022.6|6028.8|6022.8|6028.6|6022.6|4
1633565120000|2021-10-07 00:05:20|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1633565130000|2021-10-07 00:05:30|6028.6|6022.6|6028.6|6022.6|6028.8|6022.8|6028.6|6022.6|1
1633565140000|2021-10-07 00:05:40|6028.3|6022.3|6029.1|6023.1|6029.1|6023.1|6028.3|6022.3|0
1633565170000|2021-10-07 00:06:10|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|2
1633565180000|2021-10-07 00:06:20|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|2
1633565190000|2021-10-07 00:06:30|6032.3|6026.3|6025.1|6019.1|6032.3|6026.3|6025.1|6019.1|10
1633565200000|2021-10-07 00:06:40|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.1|6019.1|4
1633565210000|2021-10-07 00:06:50|6025.1|6019.1|6025.3|6019.3|6025.3|6019.3|6025.1|6019.1|1
1633565220000|2021-10-07 00:07:00|6029.1|6023.1|6029.6|6023.6|6029.8|6023.8|6029.1|6023.1|6
1633565240000|2021-10-07 00:07:20|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|3
1633565260000|2021-10-07 00:07:40|6032.3|6026.3|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|1
1633565330000|2021-10-07 00:08:50|6030.8|6024.8|6030.6|6024.6|6030.8|6024.8|6030.6|6024.6|19
1633565340000|2021-10-07 00:09:00|6030.8|6024.8|6030.9|6024.9|6031.1|6025.1|6030.6|6024.6|14
1633565350000|2021-10-07 00:09:10|6031.5|6025.5|6032.4|6026.4|6032.6|6026.6|6031.5|6025.5|9
1633565390000|2021-10-07 00:09:50|||||||||252
1633565400000|2021-10-07 00:10:00|6034.2|6028.2|6036.9|6030.9|6038.1|6032.1|6034.2|6028.2|3
1633565410000|2021-10-07 00:10:10|6037.6|6031.6|6038.1|6032.1|6038.1|6032.1|6037.6|6031.6|1
1633565420000|2021-10-07 00:10:20|6037.6|6031.6|6037.4|6031.4|6037.6|6031.6|6037.4|6031.4|0
1633565430000|2021-10-07 00:10:30|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|0
1633565510000|2021-10-07 00:11:50|6037.8|6031.8|6038.1|6032.1|6038.1|6032.1|6037.8|6031.8|2
1633565520000|2021-10-07 00:12:00|6038.6|6032.6|6039.1|6033.1|6039.1|6033.1|6038.6|6032.6|2
1633565540000|2021-10-07 00:12:20|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|1
1633565630000|2021-10-07 00:13:50|6042.1|6036.1|6041.6|6035.6|6042.1|6036.1|6041.6|6035.6|1
1633565640000|2021-10-07 00:14:00|6042.1|6036.1|6042.6|6036.6|6042.6|6036.6|6042.1|6036.1|1
1633565690000|2021-10-07 00:14:50|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|1
1633565700000|2021-10-07 00:15:00|6044.4|6038.4|6045.1|6039.1|6045.1|6039.1|6044.1|6038.1|8
1633565710000|2021-10-07 00:15:10|6044.9|6038.9|6043.6|6037.6|6045.1|6039.1|6043.6|6037.6|5
1633565720000|2021-10-07 00:15:20|6044.3|6038.3|6043.6|6037.6|6045.1|6039.1|6043.6|6037.6|9
1633565730000|2021-10-07 00:15:30|6043.9|6037.9|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|0
1633565800000|2021-10-07 00:16:40|6043.3|6037.3|6043.1|6037.1|6043.3|6037.3|6043.1|6037.1|0
1633565810000|2021-10-07 00:16:50|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1633565840000|2021-10-07 00:17:20|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1633565850000|2021-10-07 00:17:30|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1633565860000|2021-10-07 00:17:40|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1633565880000|2021-10-07 00:18:00|6043.3|6037.3|6044.1|6038.1|6044.1|6038.1|6043.3|6037.3|2
1633565900000|2021-10-07 00:18:20|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|1
1633565930000|2021-10-07 00:18:50|6044.1|6038.1|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|2
1633565940000|2021-10-07 00:19:00|6043.9|6037.9|6044.6|6038.6|6044.6|6038.6|6043.6|6037.6|0
1633566000000|2021-10-07 00:20:00|6044.4|6038.4|6043.6|6037.6|6044.4|6038.4|6043.6|6037.6|1
1633566010000|2021-10-07 00:20:10|6043.3|6037.3|6043.4|6037.4|6043.4|6037.4|6043.1|6037.1|2
1633566020000|2021-10-07 00:20:20|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1633566050000|2021-10-07 00:20:50|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1633566060000|2021-10-07 00:21:00|||||||||1
1633566070000|2021-10-07 00:21:10|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1633566080000|2021-10-07 00:21:20|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1633566100000|2021-10-07 00:21:40|6042.6|6036.6|6042.1|6036.1|6042.6|6036.6|6041.6|6035.6|2
1633566110000|2021-10-07 00:21:50|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.3|6038.3|5
1633566120000|2021-10-07 00:22:00|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|0
1633566140000|2021-10-07 00:22:20|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|2
1633566160000|2021-10-07 00:22:40|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1633566170000|2021-10-07 00:22:50|6043.1|6037.1|6044.6|6038.6|6044.6|6038.6|6043.1|6037.1|1
1633566220000|2021-10-07 00:23:40|6044.1|6038.1|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|0
1633566230000|2021-10-07 00:23:50|6043.3|6037.3|6044.1|6038.1|6044.6|6038.6|6043.1|6037.1|1
1633566240000|2021-10-07 00:24:00|6044.4|6038.4|6043.8|6037.8|6044.6|6038.6|6043.8|6037.8|1
1633566250000|2021-10-07 00:24:10|6044.1|6038.1|6044.6|6038.6|6044.6|6038.6|6044.1|6038.1|1
1633566260000|2021-10-07 00:24:20|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|0
1633566270000|2021-10-07 00:24:30|6044.6|6038.6|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|6
1633566280000|2021-10-07 00:24:40|6045.3|6039.3|6044.6|6038.6|6045.3|6039.3|6044.6|6038.6|0
1633566290000|2021-10-07 00:24:50|6044.3|6038.3|6044.6|6038.6|6044.6|6038.6|6044.3|6038.3|1
1633566330000|2021-10-07 00:25:30|6045.1|6039.1|6044.9|6038.9|6045.1|6039.1|6044.3|6038.3|1
1633566370000|2021-10-07 00:26:10|6044.3|6038.3|6044.1|6038.1|6044.3|6038.3|6044.1|6038.1|0
1633566420000|2021-10-07 00:27:00|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|1
1633566430000|2021-10-07 00:27:10|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6043.1|6037.1|1
1633566450000|2021-10-07 00:27:30|6044.1|6038.1|6045.1|6039.1|6045.1|6039.1|6043.6|6037.6|1
1633566460000|2021-10-07 00:27:40|6044.6|6038.6|6045.3|6039.3|6045.6|6039.6|6044.6|6038.6|1
1633566470000|2021-10-07 00:27:50|6045.1|6039.1|6045.6|6039.6|6045.6|6039.6|6045.1|6039.1|0
1633566490000|2021-10-07 00:28:10|6045.3|6039.3|6044.6|6038.6|6045.3|6039.3|6044.6|6038.6|0
1633566500000|2021-10-07 00:28:20|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|1
1633566510000|2021-10-07 00:28:30|6044.9|6038.9|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|1
1633566550000|2021-10-07 00:29:10|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|1
1633566560000|2021-10-07 00:29:20|6045.6|6039.6|6045.1|6039.1|6045.6|6039.6|6045.1|6039.1|2
1633566570000|2021-10-07 00:29:30|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1633566580000|2021-10-07 00:29:40|6045.3|6039.3|6044.6|6038.6|6045.3|6039.3|6044.6|6038.6|0
1633566590000|2021-10-07 00:29:50|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|1
1633566600000|2021-10-07 00:30:00|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1633566660000|2021-10-07 00:31:00|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6045.6|6039.6|0
1633566680000|2021-10-07 00:31:20|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1633566710000|2021-10-07 00:31:50|6045.9|6039.9|6046.6|6040.6|6046.6|6040.6|6045.9|6039.9|5
1633566720000|2021-10-07 00:32:00|6047.1|6041.1|6051.2|6045.2|6052.4|6046.4|6047.1|6041.1|2
1633566730000|2021-10-07 00:32:10|6051.4|6045.4|6050.4|6044.4|6051.4|6045.4|6050.4|6044.4|0
1633566740000|2021-10-07 00:32:20|6050.1|6044.1|6049.9|6043.9|6050.9|6044.9|6049.6|6043.6|4
1633566750000|2021-10-07 00:32:30|6050.2|6044.2|6049.9|6043.9|6050.2|6044.2|6049.9|6043.9|0
1633566770000|2021-10-07 00:32:50|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1633566780000|2021-10-07 00:33:00|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1633566790000|2021-10-07 00:33:10|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|0
1633566820000|2021-10-07 00:33:40|||||||||1
1633566830000|2021-10-07 00:33:50|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|1
1633566860000|2021-10-07 00:34:20|6050.1|6044.1|6049.4|6043.4|6050.1|6044.1|6049.4|6043.4|2
1633566900000|2021-10-07 00:35:00|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|1
1633566910000|2021-10-07 00:35:10|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|1
1633566920000|2021-10-07 00:35:20|6049.7|6043.7|6049.9|6043.9|6049.9|6043.9|6049.7|6043.7|0
1633566930000|2021-10-07 00:35:30|6050.4|6044.4|6051.2|6045.2|6051.4|6045.4|6050.4|6044.4|2
1633566940000|2021-10-07 00:35:40|6051.5|6045.5|6051.7|6045.7|6051.7|6045.7|6051.5|6045.5|0
1633566960000|2021-10-07 00:36:00|6052|6046|6052|6046|6052|6046|6052|6046|1
1633566970000|2021-10-07 00:36:10|6052.2|6046.2|6056.9|6050.9|6056.9|6050.9|6052.2|6046.2|5
1633566980000|2021-10-07 00:36:20|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|3
1633566990000|2021-10-07 00:36:30|6058.6|6052.6|6056.4|6050.4|6058.6|6052.6|6056.4|6050.4|5
1633567000000|2021-10-07 00:36:40|6056.7|6050.7|6057.1|6051.1|6057.1|6051.1|6056.7|6050.7|0
1633567010000|2021-10-07 00:36:50|6057.6|6051.6|6060.4|6054.4|6060.4|6054.4|6057.6|6051.6|6
1633567020000|2021-10-07 00:37:00|6059.7|6053.7|6058.9|6052.9|6059.7|6053.7|6058.9|6052.9|3
1633567030000|2021-10-07 00:37:10|6059.3|6053.3|6060.7|6054.7|6062.2|6056.2|6059.3|6053.3|5
1633567040000|2021-10-07 00:37:20|6061.7|6055.7|6061.7|6055.7|6062.2|6056.2|6061.7|6055.7|1
1633567050000|2021-10-07 00:37:30|6060.7|6054.7|6060.2|6054.2|6060.7|6054.7|6060.2|6054.2|2
1633567060000|2021-10-07 00:37:40|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1633567070000|2021-10-07 00:37:50|6061.2|6055.2|6061.4|6055.4|6061.9|6055.9|6061.2|6055.2|0
1633567080000|2021-10-07 00:38:00|6061.7|6055.7|6060.7|6054.7|6061.7|6055.7|6060.7|6054.7|0
1633567090000|2021-10-07 00:38:10|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|0
1633567100000|2021-10-07 00:38:20|6060.8|6054.8|6060.7|6054.7|6061.7|6055.7|6060.7|6054.7|7
1633567110000|2021-10-07 00:38:30|6060.1|6054.1|6060.7|6054.7|6060.7|6054.7|6059.7|6053.7|1
1633567120000|2021-10-07 00:38:40|6060.9|6054.9|6060.7|6054.7|6060.9|6054.9|6060.7|6054.7|0
1633567140000|2021-10-07 00:39:00|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1633567150000|2021-10-07 00:39:10|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1633567170000|2021-10-07 00:39:30|6060.4|6054.4|6060.2|6054.2|6060.4|6054.4|6060.2|6054.2|0
1633567180000|2021-10-07 00:39:40|6059.9|6053.9|6059.7|6053.7|6059.9|6053.9|6059.7|6053.7|0
1633567190000|2021-10-07 00:39:50|6060.1|6054.1|6060.2|6054.2|6060.2|6054.2|6060.1|6054.1|2
1633567210000|2021-10-07 00:40:10|6060.4|6054.4|6058.7|6052.7|6060.4|6054.4|6058.7|6052.7|0
1633567240000|2021-10-07 00:40:40|6058.1|6052.1|6057.7|6051.7|6058.1|6052.1|6057.7|6051.7|0
1633567260000|2021-10-07 00:41:00|6058.1|6052.1|6060|6054|6060.2|6054.2|6058.1|6052.1|14
1633567270000|2021-10-07 00:41:10|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|0
1633567310000|2021-10-07 00:41:50|6061.2|6055.2|6062.4|6056.4|6063.4|6057.4|6061.2|6055.2|8
1633567320000|2021-10-07 00:42:00|6062.6|6056.6|6062.9|6056.9|6063.4|6057.4|6062.4|6056.4|1
1633567330000|2021-10-07 00:42:10|6062.7|6056.7|6061.9|6055.9|6062.7|6056.7|6061.9|6055.9|1
1633567340000|2021-10-07 00:42:20|6061.4|6055.4|6060.9|6054.9|6061.4|6055.4|6060.9|6054.9|1
1633567350000|2021-10-07 00:42:30|6062.9|6056.9|6063.4|6057.4|6063.4|6057.4|6062.9|6056.9|1
1633567360000|2021-10-07 00:42:40|6062.9|6056.9|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|1
1633567370000|2021-10-07 00:42:50|6063.1|6057.1|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|0
1633567380000|2021-10-07 00:43:00|6063.4|6057.4|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|0
1633567390000|2021-10-07 00:43:10|6063.4|6057.4|6061.9|6055.9|6063.4|6057.4|6061.9|6055.9|0
1633567400000|2021-10-07 00:43:20|6063.4|6057.4|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|1
1633567420000|2021-10-07 00:43:40|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1633567440000|2021-10-07 00:44:00|6062.9|6056.9|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|0
1633567470000|2021-10-07 00:44:30|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1633567500000|2021-10-07 00:45:00|6062.3|6056.3|6061.6|6055.6|6062.3|6056.3|6061.6|6055.6|2
1633567510000|2021-10-07 00:45:10|6062.1|6056.1|6061.6|6055.6|6062.1|6056.1|6061.6|6055.6|0
1633567520000|2021-10-07 00:45:20|6062.1|6056.1|6062.9|6056.9|6063.1|6057.1|6061.9|6055.9|0
1633567530000|2021-10-07 00:45:30|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1633567540000|2021-10-07 00:45:40|6062.9|6056.9|6062.9|6056.9|6063.2|6057.2|6062.7|6056.7|0
1633567550000|2021-10-07 00:45:50|6062.7|6056.7|6062.7|6056.7|6062.9|6056.9|6062.7|6056.7|8
1633567580000|2021-10-07 00:46:20|6062.9|6056.9|6062.7|6056.7|6062.9|6056.9|6062.7|6056.7|0
1633567600000|2021-10-07 00:46:40|6063.2|6057.2|6062.9|6056.9|6063.2|6057.2|6062.7|6056.7|0
1633567610000|2021-10-07 00:46:50|6062.7|6056.7|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|0
1633567620000|2021-10-07 00:47:00|6062.9|6056.9|6062.7|6056.7|6063.2|6057.2|6062.2|6056.2|1
1633567630000|2021-10-07 00:47:10|6063.7|6057.7|6064.7|6058.7|6064.7|6058.7|6063.7|6057.7|3
1633567640000|2021-10-07 00:47:20|6065.2|6059.2|6065.2|6059.2|6065.7|6059.7|6065.2|6059.2|10
1633567650000|2021-10-07 00:47:30|6065.5|6059.5|6065.7|6059.7|6065.7|6059.7|6065.5|6059.5|0
1633567660000|2021-10-07 00:47:40|6065.5|6059.5|6065.2|6059.2|6065.5|6059.5|6065.2|6059.2|1
1633567670000|2021-10-07 00:47:50|6063.7|6057.7|6063.7|6057.7|6063.9|6057.9|6063.7|6057.7|2
1633567680000|2021-10-07 00:48:00|6064|6058|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|0
1633567690000|2021-10-07 00:48:10|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.1|6057.1|1
1633567740000|2021-10-07 00:49:00|6064.1|6058.1|6063.2|6057.2|6064.7|6058.7|6063.2|6057.2|0
1633567750000|2021-10-07 00:49:10|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1633567770000|2021-10-07 00:49:30|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|3
1633567780000|2021-10-07 00:49:40|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|0
1633567800000|2021-10-07 00:50:00|6062.6|6056.6|6064.4|6058.4|6064.7|6058.7|6062.6|6056.6|4
1633567810000|2021-10-07 00:50:10|6063|6057|6064.7|6058.7|6066.2|6060.2|6062.7|6056.7|2
1633567820000|2021-10-07 00:50:20|6065.6|6059.6|6068.7|6062.7|6068.7|6062.7|6065.6|6059.6|3
1633567830000|2021-10-07 00:50:30|6068.2|6062.2|6068.7|6062.7|6068.7|6062.7|6068.2|6062.2|4
1633567850000|2021-10-07 00:50:50|6069|6063|6067.7|6061.7|6069.2|6063.2|6067.7|6061.7|4
1633567920000|2021-10-07 00:52:00|6068.3|6062.3|6068.5|6062.5|6068.5|6062.5|6068.2|6062.2|3
1633567930000|2021-10-07 00:52:10|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1633567940000|2021-10-07 00:52:20|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|3
1633567950000|2021-10-07 00:52:30|6070.7|6064.7|6070.7|6064.7|6071.2|6065.2|6070.7|6064.7|1
1633567970000|2021-10-07 00:52:50|6067.9|6061.9|6067.2|6061.2|6067.9|6061.9|6067.2|6061.2|9
1633568000000|2021-10-07 00:53:20|6066.5|6060.5|6063.7|6057.7|6066.5|6060.5|6063.7|6057.7|3
1633568040000|2021-10-07 00:54:00|6063.4|6057.4|6062.2|6056.2|6063.4|6057.4|6062.2|6056.2|0
1633568050000|2021-10-07 00:54:10|6062.5|6056.5|6062.7|6056.7|6062.7|6056.7|6062.5|6056.5|0
1633568060000|2021-10-07 00:54:20|6062.1|6056.1|6061.5|6055.5|6062.1|6056.1|6061.5|6055.5|0
1633568070000|2021-10-07 00:54:30|6061|6055|6061|6055|6061|6055|6061|6055|2
1633568110000|2021-10-07 00:55:10|6061.2|6055.2|6060.7|6054.7|6061.2|6055.2|6060.7|6054.7|2
1633568120000|2021-10-07 00:55:20|6061|6055|6061.5|6055.5|6061.5|6055.5|6061|6055|1
1633568130000|2021-10-07 00:55:30|6061.3|6055.3|6061|6055|6061.3|6055.3|6060.7|6054.7|1
1633568150000|2021-10-07 00:55:50|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1633568160000|2021-10-07 00:56:00|6061.5|6055.5|6062|6056|6062|6056|6061.5|6055.5|0
1633568200000|2021-10-07 00:56:40|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|3
1633568240000|2021-10-07 00:57:20|6061.3|6055.3|6061|6055|6061.3|6055.3|6061|6055|2
1633568300000|2021-10-07 00:58:20|6060.7|6054.7|6059.2|6053.2|6060.7|6054.7|6059|6053|0
1633568310000|2021-10-07 00:58:30|6059.7|6053.7|6060.5|6054.5|6060.5|6054.5|6059.7|6053.7|1
1633568330000|2021-10-07 00:58:50|6061|6055|6061.2|6055.2|6061.2|6055.2|6061|6055|0
1633568340000|2021-10-07 00:59:00|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1633568380000|2021-10-07 00:59:40|6061|6055|6060.2|6054.2|6061|6055|6060.2|6054.2|1
1633568400000|2021-10-07 01:00:00|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.2|6054.2|0
1633568410000|2021-10-07 01:00:10|6060.8|6054.8|6060.2|6054.2|6061|6055|6060.2|6054.2|0
1633568430000|2021-10-07 01:00:30|6061|6055|6061|6055|6061|6055|6060.5|6054.5|0
1633568440000|2021-10-07 01:00:40|6060.2|6054.2|6061|6055|6061|6055|6060.2|6054.2|0
1633568470000|2021-10-07 01:01:10|6060.7|6054.7|6060.5|6054.5|6060.7|6054.7|6060.2|6054.2|0
1633568480000|2021-10-07 01:01:20|6060.2|6054.2|6061|6055|6061|6055|6060.2|6054.2|0
1633568490000|2021-10-07 01:01:30|6060.5|6054.5|6060.2|6054.2|6061|6055|6060.2|6054.2|0
1633568510000|2021-10-07 01:01:50|6061|6055|6061|6055|6061|6055|6060.2|6054.2|0
1633568520000|2021-10-07 01:02:00|6061.2|6055.2|6061.5|6055.5|6061.5|6055.5|6061.2|6055.2|0
1633568570000|2021-10-07 01:02:50|6061.2|6055.2|6061.5|6055.5|6061.5|6055.5|6061.2|6055.2|1
1633568580000|2021-10-07 01:03:00|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1633568600000|2021-10-07 01:03:20|6060.4|6054.4|6059.2|6053.2|6060.4|6054.4|6059.2|6053.2|2
1633568610000|2021-10-07 01:03:30|6058.2|6052.2|6058.5|6052.5|6058.5|6052.5|6058.2|6052.2|1
1633568620000|2021-10-07 01:03:40|6057.7|6051.7|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|0
1633568640000|2021-10-07 01:04:00|6058|6052|6057.7|6051.7|6058|6052|6057.7|6051.7|0
1633568650000|2021-10-07 01:04:10|6058|6052|6057.7|6051.7|6058|6052|6057.7|6051.7|1
1633568730000|2021-10-07 01:05:30|6058.2|6052.2|6059.2|6053.2|6059.2|6053.2|6058.2|6052.2|1
1633568770000|2021-10-07 01:06:10|6059|6053|6059|6053|6059|6053|6059|6053|0
1633568780000|2021-10-07 01:06:20|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|1
1633568800000|2021-10-07 01:06:40|6059.5|6053.5|6061.5|6055.5|6061.5|6055.5|6059.5|6053.5|2
1633568870000|2021-10-07 01:07:50|6062|6056|6061.7|6055.7|6062|6056|6061.7|6055.7|5
1633568880000|2021-10-07 01:08:00|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1633568930000|2021-10-07 01:08:50|||||||||10
1633569020000|2021-10-07 01:10:20|||||||||1
1633569040000|2021-10-07 01:10:40|||||||||1
1633569050000|2021-10-07 01:10:50|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1633569060000|2021-10-07 01:11:00|6061|6055|6059.2|6053.2|6061|6055|6059.2|6053.2|2
1633569080000|2021-10-07 01:11:20|6059.5|6053.5|6060.2|6054.2|6060.7|6054.7|6059.5|6053.5|0
1633569110000|2021-10-07 01:11:50|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1633569200000|2021-10-07 01:13:20|6060.2|6054.2|6060.7|6054.7|6060.7|6054.7|6060.2|6054.2|2
1633569240000|2021-10-07 01:14:00|6060.2|6054.2|6060.7|6054.7|6060.7|6054.7|6060.2|6054.2|0
1633569290000|2021-10-07 01:14:50|6061|6055|6060.2|6054.2|6061.5|6055.5|6059.7|6053.7|3
1633569300000|2021-10-07 01:15:00|6061|6055|6061.5|6055.5|6061.5|6055.5|6061|6055|1
1633569330000|2021-10-07 01:15:30|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1633569340000|2021-10-07 01:15:40|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6061.2|6055.2|0
1633569350000|2021-10-07 01:15:50|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1633569360000|2021-10-07 01:16:00|6062|6056|6062|6056|6062|6056|6062|6056|37
1633569410000|2021-10-07 01:16:50|6061.2|6055.2|6061.5|6055.5|6061.5|6055.5|6061.2|6055.2|1
1633569440000|2021-10-07 01:17:20|6061.2|6055.2|6060.7|6054.7|6061.2|6055.2|6060.7|6054.7|2
1633569450000|2021-10-07 01:17:30|6061|6055|6061|6055|6061|6055|6061|6055|0
1633569460000|2021-10-07 01:17:40|6060.7|6054.7|6061|6055|6061|6055|6060.7|6054.7|0
1633569480000|2021-10-07 01:18:00|6060.7|6054.7|6060.5|6054.5|6060.7|6054.7|6060.5|6054.5|0
1633569490000|2021-10-07 01:18:10|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|1
1633569520000|2021-10-07 01:18:40|6060|6054|6060|6054|6060|6054|6060|6054|0
1633569530000|2021-10-07 01:18:50|6059.7|6053.7|6060|6054|6060|6054|6059.7|6053.7|0
1633569570000|2021-10-07 01:19:30|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|0
1633569640000|2021-10-07 01:20:40|6060.2|6054.2|6061|6055|6061|6055|6060.2|6054.2|6
1633569670000|2021-10-07 01:21:10|6062|6056|6062|6056|6062|6056|6062|6056|1
1633569730000|2021-10-07 01:22:10|||||||||11
1633569740000|2021-10-07 01:22:20|||||||||3
1633569780000|2021-10-07 01:23:00|||||||||2
1633569790000|2021-10-07 01:23:10|||||||||4
1633569810000|2021-10-07 01:23:30|||||||||2
1633569820000|2021-10-07 01:23:40|||||||||1
1633569870000|2021-10-07 01:24:30|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|11
1633569890000|2021-10-07 01:24:50|||||||||1
1633569910000|2021-10-07 01:25:10|6061.6|6055.6|6061.6|6055.6|6061.8|6055.8|6061.6|6055.6|2
1633569940000|2021-10-07 01:25:40|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|3
1633569950000|2021-10-07 01:25:50|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|2
1633569980000|2021-10-07 01:26:20|6062.1|6056.1|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|2
1633569990000|2021-10-07 01:26:30|6061.8|6055.8|6062.1|6056.1|6062.1|6056.1|6061.8|6055.8|3
1633570100000|2021-10-07 01:28:20|6063.5|6057.5|6066.1|6060.1|6066.1|6060.1|6063.5|6057.5|7
1633570110000|2021-10-07 01:28:30|6066.8|6060.8|6065.3|6059.3|6067.6|6061.6|6065.3|6059.3|5
1633570120000|2021-10-07 01:28:40|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|2
1633570130000|2021-10-07 01:28:50|6066.8|6060.8|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|2
1633570140000|2021-10-07 01:29:00|6066|6060|6066|6060|6066.3|6060.3|6066|6060|1
1633570150000|2021-10-07 01:29:10|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|0
1633570190000|2021-10-07 01:29:50|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1633570270000|2021-10-07 01:31:10|6067.8|6061.8|6069.3|6063.3|6069.3|6063.3|6067.8|6061.8|3
1633570300000|2021-10-07 01:31:40|6072.6|6066.6|6071.8|6065.8|6072.6|6066.6|6071.8|6065.8|5
1633570310000|2021-10-07 01:31:50|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1633570320000|2021-10-07 01:32:00|6074.8|6068.8|6074.3|6068.3|6076.3|6070.3|6072.8|6066.8|20
1633570330000|2021-10-07 01:32:10|6074.6|6068.6|6076.8|6070.8|6076.8|6070.8|6074.6|6068.6|5
1633570340000|2021-10-07 01:32:20|6076.3|6070.3|6075.8|6069.8|6077.9|6071.9|6075.8|6069.8|4
1633570350000|2021-10-07 01:32:30|6076.5|6070.5|6074.8|6068.8|6076.5|6070.5|6074.8|6068.8|11
1633570380000|2021-10-07 01:33:00|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.1|6071.1|3
1633570410000|2021-10-07 01:33:30|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|0
1633570430000|2021-10-07 01:33:50|6077.1|6071.1|6076.8|6070.8|6077.8|6071.8|6076.8|6070.8|0
1633570440000|2021-10-07 01:34:00|6077.3|6071.3|6077.8|6071.8|6077.8|6071.8|6077.3|6071.3|0
1633570460000|2021-10-07 01:34:20|6077.6|6071.6|6076.8|6070.8|6077.6|6071.6|6076.8|6070.8|1
1633570470000|2021-10-07 01:34:30|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1633570480000|2021-10-07 01:34:40|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|1
1633570500000|2021-10-07 01:35:00|6076.8|6070.8|6077.3|6071.3|6078|6072|6076.8|6070.8|8
1633570510000|2021-10-07 01:35:10|6077.6|6071.6|6077.8|6071.8|6078.1|6072.1|6077.6|6071.6|0
1633570520000|2021-10-07 01:35:20|6077.5|6071.5|6076.8|6070.8|6077.5|6071.5|6076.8|6070.8|0
1633570530000|2021-10-07 01:35:30|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|2
1633570540000|2021-10-07 01:35:40|6077.3|6071.3|6077.6|6071.6|6077.6|6071.6|6077.3|6071.3|1
1633570560000|2021-10-07 01:36:00|6077.8|6071.8|6080.8|6074.8|6083.3|6077.3|6077.3|6071.3|12
1633570570000|2021-10-07 01:36:10|6080.6|6074.6|6083.8|6077.8|6083.8|6077.8|6080.3|6074.3|2
1633570580000|2021-10-07 01:36:20|6083.5|6077.5|6084.3|6078.3|6084.8|6078.8|6082.8|6076.8|3
1633570590000|2021-10-07 01:36:30|6084.8|6078.8|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|16
1633570610000|2021-10-07 01:36:50|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|2
1633570620000|2021-10-07 01:37:00|6084.3|6078.3|6086.8|6080.8|6087.3|6081.3|6084.3|6078.3|2
1633570630000|2021-10-07 01:37:10|6087.1|6081.1|6087.3|6081.3|6087.3|6081.3|6087.1|6081.1|0
1633570680000|2021-10-07 01:38:00|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|1
1633570700000|2021-10-07 01:38:20|6084.8|6078.8|6081.3|6075.3|6084.8|6078.8|6080.3|6074.3|4
1633570720000|2021-10-07 01:38:40|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1633570770000|2021-10-07 01:39:30|||||||||1
1633570780000|2021-10-07 01:39:40|6079.2|6073.2|6079.2|6073.2|6079.8|6073.8|6078.8|6072.8|5
1633570790000|2021-10-07 01:39:50|6078.8|6072.8|6079.8|6073.8|6079.8|6073.8|6078.8|6072.8|2
1633570800000|2021-10-07 01:40:00|6080.1|6074.1|6080.8|6074.8|6080.8|6074.8|6080.1|6074.1|0
1633570850000|2021-10-07 01:40:50|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|3
1633570870000|2021-10-07 01:41:10|6080.1|6074.1|6080.3|6074.3|6080.8|6074.8|6080.1|6074.1|0
1633570920000|2021-10-07 01:42:00|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|4
1633570930000|2021-10-07 01:42:10|6080.5|6074.5|6080.8|6074.8|6080.8|6074.8|6080.5|6074.5|0
1633570940000|2021-10-07 01:42:20|6080.5|6074.5|6080.3|6074.3|6080.5|6074.5|6080.3|6074.3|0
1633570950000|2021-10-07 01:42:30|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1633570960000|2021-10-07 01:42:40|6080.1|6074.1|6079.8|6073.8|6080.1|6074.1|6079.3|6073.3|0
1633570970000|2021-10-07 01:42:50|6078.8|6072.8|6079.2|6073.2|6079.2|6073.2|6078.8|6072.8|1
1633570980000|2021-10-07 01:43:00|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6078.8|6072.8|17
1633571000000|2021-10-07 01:43:20|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|2
1633571030000|2021-10-07 01:43:50|6077.8|6071.8|6075.8|6069.8|6077.8|6071.8|6075.8|6069.8|4
1633571040000|2021-10-07 01:44:00|6076.8|6070.8|6077.8|6071.8|6077.8|6071.8|6076.8|6070.8|0
1633571050000|2021-10-07 01:44:10|6078.3|6072.3|6078.8|6072.8|6078.8|6072.8|6077.8|6071.8|0
1633571090000|2021-10-07 01:44:50|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1633571100000|2021-10-07 01:45:00|6078.1|6072.1|6078.5|6072.5|6078.8|6072.8|6077.3|6071.3|0
1633571110000|2021-10-07 01:45:10|6078.3|6072.3|6077.3|6071.3|6078.3|6072.3|6077.3|6071.3|0
1633571130000|2021-10-07 01:45:30|6077|6071|6076.8|6070.8|6077|6071|6076.8|6070.8|0
1633571180000|2021-10-07 01:46:20|6077.1|6071.1|6078.3|6072.3|6078.3|6072.3|6077.1|6071.1|0
1633571240000|2021-10-07 01:47:20|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1633571250000|2021-10-07 01:47:30|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1633571260000|2021-10-07 01:47:40|6077.3|6071.3|6077.1|6071.1|6077.3|6071.3|6076.8|6070.8|0
1633571280000|2021-10-07 01:48:00|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|0
1633571340000|2021-10-07 01:49:00|6077|6071|6078.3|6072.3|6078.3|6072.3|6077|6071|1
1633571360000|2021-10-07 01:49:20|6078.1|6072.1|6077.8|6071.8|6078.1|6072.1|6077.8|6071.8|0
1633571390000|2021-10-07 01:49:50|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|1
1633571400000|2021-10-07 01:50:00|6077.1|6071.1|6077.3|6071.3|6077.3|6071.3|6077.1|6071.1|0
1633571410000|2021-10-07 01:50:10|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1633571420000|2021-10-07 01:50:20|6077|6071|6077.3|6071.3|6077.3|6071.3|6077|6071|0
1633571450000|2021-10-07 01:50:50|||||||||1
1633571480000|2021-10-07 01:51:20|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|1
1633571500000|2021-10-07 01:51:40|6077|6071|6076.8|6070.8|6077|6071|6076.8|6070.8|1
1633571510000|2021-10-07 01:51:50|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|1
1633571520000|2021-10-07 01:52:00|6076|6070|6076.3|6070.3|6076.3|6070.3|6076|6070|1
1633571540000|2021-10-07 01:52:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1633571560000|2021-10-07 01:52:40|||||||||9
1633571620000|2021-10-07 01:53:40|6077|6071|6076.8|6070.8|6077|6071|6076.3|6070.3|2
1633571630000|2021-10-07 01:53:50|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1633571640000|2021-10-07 01:54:00|6076.5|6070.5|6078.3|6072.3|6078.3|6072.3|6076.5|6070.5|1
1633571660000|2021-10-07 01:54:20|6078|6072|6078.3|6072.3|6078.3|6072.3|6078|6072|0
1633571720000|2021-10-07 01:55:20|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1633571740000|2021-10-07 01:55:40|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1633571760000|2021-10-07 01:56:00|||||||||1
1633571770000|2021-10-07 01:56:10|6078|6072|6077.8|6071.8|6078|6072|6077.8|6071.8|0
1633571810000|2021-10-07 01:56:50|6078|6072|6078.3|6072.3|6078.3|6072.3|6077.8|6071.8|1
1633571880000|2021-10-07 01:58:00|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|1
1633571920000|2021-10-07 01:58:40|6078|6072|6078|6072|6078.3|6072.3|6077.8|6071.8|1
1633571940000|2021-10-07 01:59:00|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|2
1633571980000|2021-10-07 01:59:40|6077.1|6071.1|6075.8|6069.8|6077.1|6071.1|6075.8|6069.8|1
1633571990000|2021-10-07 01:59:50|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.8|6069.8|1
1633572000000|2021-10-07 02:00:00|6076.3|6070.3|6075.8|6069.8|6076.8|6070.8|6075.8|6069.8|0
1633572040000|2021-10-07 02:00:40|6076.1|6070.1|6076.8|6070.8|6076.8|6070.8|6076.1|6070.1|0
1633572070000|2021-10-07 02:01:10|6076.5|6070.5|6075.8|6069.8|6076.5|6070.5|6075.8|6069.8|0
1633572090000|2021-10-07 02:01:30|6074.8|6068.8|6074.8|6068.8|6075.8|6069.8|6074.8|6068.8|0
1633572100000|2021-10-07 02:01:40|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|2
1633572110000|2021-10-07 02:01:50|6073.5|6067.5|6074.1|6068.1|6074.1|6068.1|6073.5|6067.5|0
1633572120000|2021-10-07 02:02:00|6074.6|6068.6|6075.3|6069.3|6075.3|6069.3|6073.6|6067.6|2
1633572130000|2021-10-07 02:02:10|6075.8|6069.8|6076.4|6070.4|6076.4|6070.4|6075.8|6069.8|0
1633572150000|2021-10-07 02:02:30|6076.6|6070.6|6075.8|6069.8|6076.6|6070.6|6075.5|6069.5|0
1633572160000|2021-10-07 02:02:40|6075.5|6069.5|6075.8|6069.8|6075.8|6069.8|6075.5|6069.5|0
1633572170000|2021-10-07 02:02:50|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1633572180000|2021-10-07 02:03:00|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|1
1633572190000|2021-10-07 02:03:10|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|0
1633572200000|2021-10-07 02:03:20|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|0
1633572210000|2021-10-07 02:03:30|6074.2|6068.2|6073.8|6067.8|6074.2|6068.2|6073.8|6067.8|0
1633572230000|2021-10-07 02:03:50|6073.6|6067.6|6074.1|6068.1|6074.1|6068.1|6073|6067|2
1633572240000|2021-10-07 02:04:00|6074.6|6068.6|6073.3|6067.3|6074.8|6068.8|6073.3|6067.3|1
1633572290000|2021-10-07 02:04:50|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.5|6067.5|1
1633572300000|2021-10-07 02:05:00|6073.3|6067.3|6072.8|6066.8|6073.3|6067.3|6072.8|6066.8|0
1633572310000|2021-10-07 02:05:10|6072.6|6066.6|6070.8|6064.8|6072.8|6066.8|6070.8|6064.8|5
1633572320000|2021-10-07 02:05:20|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6068.8|6062.8|2
1633572360000|2021-10-07 02:06:00|6069.6|6063.6|6068.8|6062.8|6069.6|6063.6|6068.8|6062.8|1
1633572370000|2021-10-07 02:06:10|6066.2|6060.2|6066.8|6060.8|6066.8|6060.8|6066.2|6060.2|6
1633572380000|2021-10-07 02:06:20|6066.3|6060.3|6068.3|6062.3|6068.8|6062.8|6065.8|6059.8|3
1633572390000|2021-10-07 02:06:30|6068.1|6062.1|6067.8|6061.8|6068.1|6062.1|6067.8|6061.8|0
1633572410000|2021-10-07 02:06:50|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|2
1633572420000|2021-10-07 02:07:00|6065.8|6059.8|6066.3|6060.3|6066.8|6060.8|6065.8|6059.8|4
1633572430000|2021-10-07 02:07:10|6065.8|6059.8|6066.3|6060.3|6066.6|6060.6|6065.8|6059.8|2
1633572440000|2021-10-07 02:07:20|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1633572450000|2021-10-07 02:07:30|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|1
1633572460000|2021-10-07 02:07:40|6065|6059|6065.8|6059.8|6065.8|6059.8|6064.8|6058.8|3
1633572470000|2021-10-07 02:07:50|6065.5|6059.5|6065.3|6059.3|6065.5|6059.5|6065.3|6059.3|0
1633572500000|2021-10-07 02:08:20|6065|6059|6065|6059|6065|6059|6065|6059|1
1633572510000|2021-10-07 02:08:30|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|3
1633572520000|2021-10-07 02:08:40|6065.3|6059.3|6064.3|6058.3|6065.3|6059.3|6064.3|6058.3|2
1633572540000|2021-10-07 02:09:00|6064.5|6058.5|6067.1|6061.1|6067.1|6061.1|6064.5|6058.5|3
1633572580000|2021-10-07 02:09:40|6066.8|6060.8|6066.3|6060.3|6066.8|6060.8|6066.3|6060.3|2
1633572590000|2021-10-07 02:09:50|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1633572600000|2021-10-07 02:10:00|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|1
1633572610000|2021-10-07 02:10:10|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|1
1633572620000|2021-10-07 02:10:20|6066.8|6060.8|6066.6|6060.6|6066.8|6060.8|6066.6|6060.6|0
1633572640000|2021-10-07 02:10:40|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1633572660000|2021-10-07 02:11:00|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6065.8|6059.8|2
1633572670000|2021-10-07 02:11:10|6067.1|6061.1|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|0
1633572680000|2021-10-07 02:11:20|6066.6|6060.6|6067.1|6061.1|6067.1|6061.1|6066.6|6060.6|3
1633572730000|2021-10-07 02:12:10|6067.3|6061.3|6067.6|6061.6|6067.8|6061.8|6067.2|6061.2|3
1633572810000|2021-10-07 02:13:30|6066.8|6060.8|6067.6|6061.6|6067.6|6061.6|6066.8|6060.8|1
1633572840000|2021-10-07 02:14:00|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|1
1633572860000|2021-10-07 02:14:20|6069.8|6063.8|6070.6|6064.6|6070.6|6064.6|6069.8|6063.8|0
1633572880000|2021-10-07 02:14:40|6070.8|6064.8|6071.8|6065.8|6071.8|6065.8|6070.8|6064.8|0
1633572890000|2021-10-07 02:14:50|6071.3|6065.3|6072.8|6066.8|6072.8|6066.8|6071|6065|1
1633572900000|2021-10-07 02:15:00|6074|6068|6074.3|6068.3|6074.3|6068.3|6073.3|6067.3|2
1633572910000|2021-10-07 02:15:10|6074|6068|6074.3|6068.3|6074.3|6068.3|6073.3|6067.3|0
1633572920000|2021-10-07 02:15:20|6074|6068|6074.1|6068.1|6074.1|6068.1|6073.8|6067.8|0
1633572930000|2021-10-07 02:15:30|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|0
1633572950000|2021-10-07 02:15:50|6073.8|6067.8|6074|6068|6074.3|6068.3|6073.8|6067.8|0
1633572960000|2021-10-07 02:16:00|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1633572970000|2021-10-07 02:16:10|6074|6068|6074.3|6068.3|6074.3|6068.3|6074|6068|1
1633572980000|2021-10-07 02:16:20|6073.8|6067.8|6072.3|6066.3|6073.8|6067.8|6072.3|6066.3|0
1633572990000|2021-10-07 02:16:30|6073.3|6067.3|6072.8|6066.8|6073.3|6067.3|6072.8|6066.8|1
1633573010000|2021-10-07 02:16:50|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1633573020000|2021-10-07 02:17:00|6072.1|6066.1|6071.8|6065.8|6072.1|6066.1|6071.5|6065.5|1
1633573030000|2021-10-07 02:17:10|6072.2|6066.2|6071.5|6065.5|6072.2|6066.2|6071.5|6065.5|41
1633573040000|2021-10-07 02:17:20|6071|6065|6070.7|6064.7|6071|6065|6070.7|6064.7|0
1633573050000|2021-10-07 02:17:30|6070.5|6064.5|6069.7|6063.7|6070.5|6064.5|6069.7|6063.7|60
1633573060000|2021-10-07 02:17:40|6069.2|6063.2|6070.7|6064.7|6071|6065|6069.2|6063.2|1
1633573090000|2021-10-07 02:18:10|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|0
1633573140000|2021-10-07 02:19:00|||||||||1
1633573170000|2021-10-07 02:19:30|6070|6064|6069.7|6063.7|6070|6064|6069.7|6063.7|0
1633573180000|2021-10-07 02:19:40|6068.7|6062.7|6067.7|6061.7|6068.7|6062.7|6067.7|6061.7|2
1633573200000|2021-10-07 02:20:00|6067.2|6061.2|6066.7|6060.7|6067.2|6061.2|6066.7|6060.7|2
1633573210000|2021-10-07 02:20:10|||||||||2
1633573220000|2021-10-07 02:20:20|6066.5|6060.5|6066.2|6060.2|6066.5|6060.5|6066.2|6060.2|0
1633573250000|2021-10-07 02:20:50|6065.7|6059.7|6065.2|6059.2|6065.7|6059.7|6065.2|6059.2|0
1633573270000|2021-10-07 02:21:10|6065.5|6059.5|6066|6060|6066.2|6060.2|6065.5|6059.5|1
1633573280000|2021-10-07 02:21:20|6065.2|6059.2|6064.5|6058.5|6065.2|6059.2|6064.5|6058.5|3
1633573290000|2021-10-07 02:21:30|6064.2|6058.2|6062.2|6056.2|6064.2|6058.2|6062.2|6056.2|2
1633573300000|2021-10-07 02:21:40|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|4
1633573320000|2021-10-07 02:22:00|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633573330000|2021-10-07 02:22:10|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|1
1633573350000|2021-10-07 02:22:30|6066.2|6060.2|6066.7|6060.7|6066.7|6060.7|6066.2|6060.2|1
1633573370000|2021-10-07 02:22:50|6066.5|6060.5|6066.2|6060.2|6066.5|6060.5|6066|6060|2
1633573380000|2021-10-07 02:23:00|6066|6060|6064.7|6058.7|6066|6060|6064.7|6058.7|0
1633573390000|2021-10-07 02:23:10|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633573400000|2021-10-07 02:23:20|6064|6058|6063.7|6057.7|6064|6058|6063.7|6057.7|0
1633573420000|2021-10-07 02:23:40|6063.5|6057.5|6063.2|6057.2|6063.5|6057.5|6063.2|6057.2|0
1633573430000|2021-10-07 02:23:50|||||||||2
1633573440000|2021-10-07 02:24:00|6063.7|6057.7|6068.7|6062.7|6068.7|6062.7|6063.7|6057.7|7
1633573460000|2021-10-07 02:24:20|6068.5|6062.5|6068.2|6062.2|6068.5|6062.5|6068.2|6062.2|0
1633573480000|2021-10-07 02:24:40|6068.9|6062.9|6070.2|6064.2|6070.5|6064.5|6068.9|6062.9|5
1633573500000|2021-10-07 02:25:00|6070.8|6064.8|6069.2|6063.2|6070.8|6064.8|6068.5|6062.5|2
1633573540000|2021-10-07 02:25:40|6069|6063|6068.2|6062.2|6069|6063|6068.2|6062.2|0
1633573570000|2021-10-07 02:26:10|6067.2|6061.2|6065.7|6059.7|6067.2|6061.2|6065.7|6059.7|0
1633573580000|2021-10-07 02:26:20|6065.5|6059.5|6065.2|6059.2|6065.5|6059.5|6065.2|6059.2|0
1633573600000|2021-10-07 02:26:40|6065.5|6059.5|6065.2|6059.2|6065.5|6059.5|6065.2|6059.2|1
1633573640000|2021-10-07 02:27:20|6065.4|6059.4|6065.7|6059.7|6065.7|6059.7|6065.4|6059.4|0
1633573650000|2021-10-07 02:27:30|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|1
1633573720000|2021-10-07 02:28:40|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633573740000|2021-10-07 02:29:00|6064.5|6058.5|6064.7|6058.7|6064.7|6058.7|6064.5|6058.5|2
1633573780000|2021-10-07 02:29:40|6064.9|6058.9|6064.7|6058.7|6064.9|6058.9|6064.7|6058.7|0
1633573790000|2021-10-07 02:29:50|6064|6058|6064|6058|6064|6058|6064|6058|5
1633573800000|2021-10-07 02:30:00|6064.2|6058.2|6063.2|6057.2|6064.2|6058.2|6063.2|6057.2|0
1633573840000|2021-10-07 02:30:40|6065.2|6059.2|6065.7|6059.7|6065.7|6059.7|6065.2|6059.2|2
1633573850000|2021-10-07 02:30:50|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|1
1633573860000|2021-10-07 02:31:00|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633573870000|2021-10-07 02:31:10|6063.4|6057.4|6064.2|6058.2|6064.2|6058.2|6062.7|6056.7|3
1633573880000|2021-10-07 02:31:20|6064|6058|6063.8|6057.8|6064|6058|6063.8|6057.8|3
1633573890000|2021-10-07 02:31:30|6064.2|6058.2|6064.7|6058.7|6064.7|6058.7|6064.2|6058.2|1
1633573900000|2021-10-07 02:31:40|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|0
1633573920000|2021-10-07 02:32:00|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1633573930000|2021-10-07 02:32:10|6065.2|6059.2|6064.9|6058.9|6065.2|6059.2|6064.9|6058.9|0
1633573940000|2021-10-07 02:32:20|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|0
1633573980000|2021-10-07 02:33:00|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|1
1633574000000|2021-10-07 02:33:20|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633574020000|2021-10-07 02:33:40|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|1
1633574070000|2021-10-07 02:34:30|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1633574080000|2021-10-07 02:34:40|6064.7|6058.7|6065.2|6059.2|6065.2|6059.2|6064.7|6058.7|1
1633574090000|2021-10-07 02:34:50|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|1
1633574100000|2021-10-07 02:35:00|6065.7|6059.7|6065.2|6059.2|6065.7|6059.7|6065.2|6059.2|0
1633574110000|2021-10-07 02:35:10|6066|6060|6065.7|6059.7|6066|6060|6065.7|6059.7|1
1633574190000|2021-10-07 02:36:30|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|0
1633574200000|2021-10-07 02:36:40|6064.9|6058.9|6064.2|6058.2|6064.9|6058.9|6064.2|6058.2|2
1633574230000|2021-10-07 02:37:10|||||||||5
1633574250000|2021-10-07 02:37:30|6064.7|6058.7|6064.2|6058.2|6064.7|6058.7|6064.2|6058.2|1
1633574280000|2021-10-07 02:38:00|6063.7|6057.7|6063.4|6057.4|6063.7|6057.7|6063.4|6057.4|1
1633574290000|2021-10-07 02:38:10|6062.4|6056.4|6062.2|6056.2|6062.4|6056.4|6062.2|6056.2|0
1633574320000|2021-10-07 02:38:40|6062.9|6056.9|6062.2|6056.2|6062.9|6056.9|6062.2|6056.2|1
1633574360000|2021-10-07 02:39:20|||||||||1
1633574390000|2021-10-07 02:39:50|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|10
1633574400000|2021-10-07 02:40:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1633574420000|2021-10-07 02:40:20|6063.7|6057.7|6064.5|6058.5|6064.5|6058.5|6063.7|6057.7|1
1633574430000|2021-10-07 02:40:30|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1633574470000|2021-10-07 02:41:10|6064.4|6058.4|6063.7|6057.7|6064.4|6058.4|6063.7|6057.7|0
1633574480000|2021-10-07 02:41:20|6063.4|6057.4|6063.2|6057.2|6063.4|6057.4|6063.2|6057.2|0
1633574550000|2021-10-07 02:42:30|6062.7|6056.7|6062.9|6056.9|6062.9|6056.9|6062.7|6056.7|4
1633574570000|2021-10-07 02:42:50|6062.4|6056.4|6062.2|6056.2|6062.4|6056.4|6062.2|6056.2|0
1633574580000|2021-10-07 02:43:00|||||||||1
1633574600000|2021-10-07 02:43:20|6062.7|6056.7|6062.9|6056.9|6062.9|6056.9|6062.7|6056.7|0
1633574620000|2021-10-07 02:43:40|6062.7|6056.7|6062.2|6056.2|6062.7|6056.7|6062.2|6056.2|0
1633574640000|2021-10-07 02:44:00|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|1
1633574680000|2021-10-07 02:44:40|6063.9|6057.9|6063.7|6057.7|6063.9|6057.9|6063.7|6057.7|0
1633574700000|2021-10-07 02:45:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1633574730000|2021-10-07 02:45:30|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|1
1633574740000|2021-10-07 02:45:40|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1633574780000|2021-10-07 02:46:20|6065.9|6059.9|6065.9|6059.9|6066.2|6060.2|6065.9|6059.9|1
1633574810000|2021-10-07 02:46:50|6065.7|6059.7|6065.4|6059.4|6065.7|6059.7|6065.4|6059.4|0
1633574830000|2021-10-07 02:47:10|6065.7|6059.7|6063.7|6057.7|6065.7|6059.7|6063.7|6057.7|0
1633574840000|2021-10-07 02:47:20|6063.4|6057.4|6063.5|6057.5|6063.5|6057.5|6063.4|6057.4|0
1633574850000|2021-10-07 02:47:30|6063.7|6057.7|6064.2|6058.2|6064.7|6058.7|6063.7|6057.7|0
1633574870000|2021-10-07 02:47:50|6063.7|6057.7|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|0
1633574880000|2021-10-07 02:48:00|6063|6057|6062.2|6056.2|6063|6057|6062.2|6056.2|1
1633574890000|2021-10-07 02:48:10|||||||||1
1633574900000|2021-10-07 02:48:20|||||||||4
1633574940000|2021-10-07 02:49:00|||||||||1
1633574980000|2021-10-07 02:49:40|||||||||1
1633574990000|2021-10-07 02:49:50|||||||||1
1633575020000|2021-10-07 02:50:20|||||||||1
1633575030000|2021-10-07 02:50:30|||||||||1
1633575050000|2021-10-07 02:50:50|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|2
1633575140000|2021-10-07 02:52:20|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1633575180000|2021-10-07 02:53:00|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|1
1633575200000|2021-10-07 02:53:20|||||||||2
1633575240000|2021-10-07 02:54:00|6063.5|6057.5|6063.7|6057.7|6063.7|6057.7|6063.5|6057.5|2
1633575300000|2021-10-07 02:55:00|6063.2|6057.2|6063.7|6057.7|6064.5|6058.5|6063.2|6057.2|1
1633575320000|2021-10-07 02:55:20|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633575360000|2021-10-07 02:56:00|6063.2|6057.2|6062.9|6056.9|6063.2|6057.2|6062.9|6056.9|0
1633575370000|2021-10-07 02:56:10|6062.7|6056.7|6062.9|6056.9|6062.9|6056.9|6062.4|6056.4|1
1633575380000|2021-10-07 02:56:20|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|2
1633575390000|2021-10-07 02:56:30|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1633575440000|2021-10-07 02:57:20|6063.7|6057.7|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|0
1633575450000|2021-10-07 02:57:30|6063.7|6057.7|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|0
1633575470000|2021-10-07 02:57:50|6064|6058|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|0
1633575510000|2021-10-07 02:58:30|6063.7|6057.7|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|0
1633575540000|2021-10-07 02:59:00|6063.4|6057.4|6064.7|6058.7|6064.7|6058.7|6063.4|6057.4|1
1633575550000|2021-10-07 02:59:10|6064.9|6058.9|6069.2|6063.2|6069.2|6063.2|6064.9|6058.9|2
1633575590000|2021-10-07 02:59:50|6068.9|6062.9|6068.2|6062.2|6068.9|6062.9|6068.2|6062.2|0
1633575600000|2021-10-07 03:00:00|6068.4|6062.4|6067.7|6061.7|6068.9|6062.9|6067.7|6061.7|5
1633575610000|2021-10-07 03:00:10|||||||||3
1633575660000|2021-10-07 03:01:00|6067.4|6061.4|6067.2|6061.2|6067.4|6061.4|6067.2|6061.2|6
1633575680000|2021-10-07 03:01:20|6066.7|6060.7|6064.2|6058.2|6066.7|6060.7|6064.2|6058.2|0
1633575720000|2021-10-07 03:02:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|2
1633575780000|2021-10-07 03:03:00|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|4
1633575810000|2021-10-07 03:03:30|||||||||1
1633575840000|2021-10-07 03:04:00|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|3
1633575850000|2021-10-07 03:04:10|6064.7|6058.7|6064.7|6058.7|6065.2|6059.2|6064.7|6058.7|0
1633575870000|2021-10-07 03:04:30|6065.2|6059.2|6064.7|6058.7|6065.2|6059.2|6064.7|6058.7|0
1633575880000|2021-10-07 03:04:40|6064.2|6058.2|6064.7|6058.7|6064.7|6058.7|6064.2|6058.2|0
1633575890000|2021-10-07 03:04:50|6064.5|6058.5|6064.2|6058.2|6064.5|6058.5|6064.2|6058.2|0
1633575910000|2021-10-07 03:05:10|6063.9|6057.9|6063.7|6057.7|6063.9|6057.9|6063.7|6057.7|0
1633575960000|2021-10-07 03:06:00|6063.5|6057.5|6062.2|6056.2|6063.5|6057.5|6062.2|6056.2|1
1633575980000|2021-10-07 03:06:20|||||||||2
1633576010000|2021-10-07 03:06:50|6062.7|6056.7|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|3
1633576020000|2021-10-07 03:07:00|6063.7|6057.7|6063.7|6057.7|6064.2|6058.2|6063.7|6057.7|1
1633576030000|2021-10-07 03:07:10|6063.9|6057.9|6063.7|6057.7|6064.7|6058.7|6063.7|6057.7|0
1633576040000|2021-10-07 03:07:20|6063.8|6057.8|6064.2|6058.2|6064.2|6058.2|6063.8|6057.8|1
1633576080000|2021-10-07 03:08:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1633576130000|2021-10-07 03:08:50|||||||||1
1633576140000|2021-10-07 03:09:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|1
1633576190000|2021-10-07 03:09:50|6062.9|6056.9|6062.7|6056.7|6062.9|6056.9|6062.7|6056.7|0
1633576230000|2021-10-07 03:10:30|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1633576240000|2021-10-07 03:10:40|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|3
1633576250000|2021-10-07 03:10:50|||||||||1
1633576260000|2021-10-07 03:11:00|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|3
1633576280000|2021-10-07 03:11:20|||||||||3
1633576310000|2021-10-07 03:11:50|||||||||1
1633576320000|2021-10-07 03:12:00|||||||||3
1633576350000|2021-10-07 03:12:30|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|4
1633576370000|2021-10-07 03:12:50|||||||||1
1633576380000|2021-10-07 03:13:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|2
1633576400000|2021-10-07 03:13:20|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1633576460000|2021-10-07 03:14:20|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|1
1633576500000|2021-10-07 03:15:00|6062.9|6056.9|6062.7|6056.7|6062.9|6056.9|6062.7|6056.7|0
1633576540000|2021-10-07 03:15:40|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|1
1633576610000|2021-10-07 03:16:50|6063|6057|6062.7|6056.7|6063|6057|6062.7|6056.7|0
1633576690000|2021-10-07 03:18:10|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1633576730000|2021-10-07 03:18:50|6061.7|6055.7|6061.2|6055.2|6061.7|6055.7|6061.2|6055.2|1
1633576800000|2021-10-07 03:20:00|||||||||6
1633576880000|2021-10-07 03:21:20|||||||||1
1633576910000|2021-10-07 03:21:50|||||||||1
1633576920000|2021-10-07 03:22:00|||||||||2
1633576970000|2021-10-07 03:22:50|||||||||1
1633577040000|2021-10-07 03:24:00|||||||||1
1633577080000|2021-10-07 03:24:40|||||||||1
1633577160000|2021-10-07 03:26:00|||||||||1
1633577220000|2021-10-07 03:27:00|||||||||1
1633577230000|2021-10-07 03:27:10|6062.2|6056.2|6062.4|6056.4|6062.4|6056.4|6062.2|6056.2|1
1633577240000|2021-10-07 03:27:20|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1633577250000|2021-10-07 03:27:30|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.2|6057.2|0
1633577280000|2021-10-07 03:28:00|6063.5|6057.5|6062.7|6056.7|6063.5|6057.5|6062.7|6056.7|0
1633577330000|2021-10-07 03:28:50|||||||||1
1633577340000|2021-10-07 03:29:00|6063|6057|6063.7|6057.7|6063.7|6057.7|6062.7|6056.7|0
1633577350000|2021-10-07 03:29:10|6061.7|6055.7|6061.4|6055.4|6061.7|6055.7|6061.4|6055.4|6
1633577370000|2021-10-07 03:29:30|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1633577400000|2021-10-07 03:30:00|6061.5|6055.5|6062.2|6056.2|6062.2|6056.2|6061.2|6055.2|3
1633577460000|2021-10-07 03:31:00|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|2
1633577510000|2021-10-07 03:31:50|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|2
1633577520000|2021-10-07 03:32:00|6061.2|6055.2|6063.7|6057.7|6063.7|6057.7|6061.2|6055.2|1
1633577540000|2021-10-07 03:32:20|6064|6058|6064.7|6058.7|6064.7|6058.7|6064|6058|0
1633577570000|2021-10-07 03:32:50|6065|6059|6064.7|6058.7|6065|6059|6064.7|6058.7|2
1633577580000|2021-10-07 03:33:00|6065|6059|6065.2|6059.2|6065.2|6059.2|6064.7|6058.7|0
1633577610000|2021-10-07 03:33:30|6064.7|6058.7|6063.7|6057.7|6064.7|6058.7|6063.7|6057.7|2
1633577620000|2021-10-07 03:33:40|6063.4|6057.4|6063.2|6057.2|6063.4|6057.4|6063.2|6057.2|0
1633577640000|2021-10-07 03:34:00|6063.5|6057.5|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|1
1633577680000|2021-10-07 03:34:40|||||||||2
1633577690000|2021-10-07 03:34:50|6063.4|6057.4|6064.2|6058.2|6064.2|6058.2|6063.4|6057.4|1
1633577700000|2021-10-07 03:35:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1633577760000|2021-10-07 03:36:00|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1633577790000|2021-10-07 03:36:30|||||||||2
1633577820000|2021-10-07 03:37:00|||||||||2
1633577870000|2021-10-07 03:37:50|6062.9|6056.9|6062.7|6056.7|6062.9|6056.9|6062.4|6056.4|1
1633577910000|2021-10-07 03:38:30|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1633577930000|2021-10-07 03:38:50|||||||||2
1633577940000|2021-10-07 03:39:00|6062|6056|6061.2|6055.2|6062|6056|6061.2|6055.2|1
1633577950000|2021-10-07 03:39:10|6062|6056|6062.2|6056.2|6062.7|6056.7|6062|6056|0
1633578030000|2021-10-07 03:40:30|6062.5|6056.5|6063.2|6057.2|6063.7|6057.7|6062.5|6056.5|0
1633578050000|2021-10-07 03:40:50|6062.7|6056.7|6063|6057|6063|6057|6062.7|6056.7|0
1633578060000|2021-10-07 03:41:00|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1633578090000|2021-10-07 03:41:30|6062.5|6056.5|6063|6057|6063.6|6057.6|6061.8|6055.8|1
1633578100000|2021-10-07 03:41:40|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1633578110000|2021-10-07 03:41:50|6063|6057|6063.8|6057.8|6063.8|6057.8|6063|6057|7
1633578120000|2021-10-07 03:42:00|6063.3|6057.3|6064.3|6058.3|6064.3|6058.3|6063.3|6057.3|0
1633578130000|2021-10-07 03:42:10|6064|6058|6063.8|6057.8|6064|6058|6063.8|6057.8|0
1633578160000|2021-10-07 03:42:40|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1633578210000|2021-10-07 03:43:30|6063.5|6057.5|6063.3|6057.3|6063.5|6057.5|6063|6057|1
1633578270000|2021-10-07 03:44:30|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|1
1633578280000|2021-10-07 03:44:40|6065|6059|6065|6059|6065|6059|6065|6059|0
1633578320000|2021-10-07 03:45:20|6064.6|6058.6|6064.3|6058.3|6064.6|6058.6|6064.3|6058.3|0
1633578340000|2021-10-07 03:45:40|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1633578350000|2021-10-07 03:45:50|6065|6059|6065|6059|6065|6059|6065|6059|0
1633578360000|2021-10-07 03:46:00|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1633578430000|2021-10-07 03:47:10|6064.3|6058.3|6065|6059|6065|6059|6064.3|6058.3|1
1633578440000|2021-10-07 03:47:20|6065.1|6059.1|6064.5|6058.5|6065.1|6059.1|6064.5|6058.5|1
1633578450000|2021-10-07 03:47:30|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1633578510000|2021-10-07 03:48:30|6064|6058|6064.8|6058.8|6064.8|6058.8|6064|6058|1
1633578530000|2021-10-07 03:48:50|6064.3|6058.3|6064|6058|6065|6059|6064|6058|0
1633578540000|2021-10-07 03:49:00|6063.8|6057.8|6064.8|6058.8|6064.8|6058.8|6063.2|6057.2|2
1633578580000|2021-10-07 03:49:40|6065.1|6059.1|6065.3|6059.3|6065.3|6059.3|6065.1|6059.1|0
1633578670000|2021-10-07 03:51:10|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1633578680000|2021-10-07 03:51:20|6064|6058|6063.8|6057.8|6064|6058|6063.8|6057.8|0
1633578700000|2021-10-07 03:51:40|6064|6058|6064.8|6058.8|6064.8|6058.8|6064|6058|1
1633578710000|2021-10-07 03:51:50|6065.1|6059.1|6065|6059|6065.1|6059.1|6064.3|6058.3|0
1633578760000|2021-10-07 03:52:40|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1633578820000|2021-10-07 03:53:40|6064.8|6058.8|6064.5|6058.5|6064.8|6058.8|6064.5|6058.5|0
1633578830000|2021-10-07 03:53:50|6064|6058|6065.8|6059.8|6065.8|6059.8|6064|6058|1
1633578850000|2021-10-07 03:54:10|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1633578940000|2021-10-07 03:55:40|6066.8|6060.8|6066.3|6060.3|6067.5|6061.5|6066.3|6060.3|0
1633578960000|2021-10-07 03:56:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1633578970000|2021-10-07 03:56:10|6066.4|6060.4|6065.5|6059.5|6066.4|6060.4|6065.5|6059.5|0
1633578980000|2021-10-07 03:56:20|6065|6059|6066.5|6060.5|6066.5|6060.5|6065|6059|1
1633579070000|2021-10-07 03:57:50|6066|6060|6066|6060|6066|6060|6066|6060|0
1633579120000|2021-10-07 03:58:40|6065|6059|6065|6059|6065|6059|6065|6059|0
1633579240000|2021-10-07 04:00:40|||||||||1
1633579250000|2021-10-07 04:00:50|||||||||1
1633579270000|2021-10-07 04:01:10|6064.4|6058.4|6064|6058|6064.4|6058.4|6064|6058|0
1633579280000|2021-10-07 04:01:20|6063|6057|6063|6057|6063|6057|6062.4|6056.4|3
1633579300000|2021-10-07 04:01:40|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|0
1633579310000|2021-10-07 04:01:50|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1633579320000|2021-10-07 04:02:00|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|0
1633579420000|2021-10-07 04:03:40|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1633579470000|2021-10-07 04:04:30|6064.8|6058.8|6064.1|6058.1|6064.8|6058.8|6064.1|6058.1|0
1633579480000|2021-10-07 04:04:40|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1633579530000|2021-10-07 04:05:30|6063.8|6057.8|6063.3|6057.3|6063.8|6057.8|6063.3|6057.3|0
1633579590000|2021-10-07 04:06:30|6063.6|6057.6|6063.8|6057.8|6063.8|6057.8|6063.6|6057.6|0
1633579640000|2021-10-07 04:07:20|6063.5|6057.5|6063.3|6057.3|6063.5|6057.5|6063.3|6057.3|0
1633579670000|2021-10-07 04:07:50|6062.3|6056.3|6062.6|6056.6|6062.6|6056.6|6062.3|6056.3|1
1633579680000|2021-10-07 04:08:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1633579700000|2021-10-07 04:08:20|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1633579710000|2021-10-07 04:08:30|6063.6|6057.6|6063.8|6057.8|6063.8|6057.8|6063.6|6057.6|0
1633579740000|2021-10-07 04:09:00|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|0
1633579830000|2021-10-07 04:10:30|6063.5|6057.5|6063.3|6057.3|6063.5|6057.5|6062.8|6056.8|0
1633579840000|2021-10-07 04:10:40|6064.3|6058.3|6064|6058|6064.3|6058.3|6063.8|6057.8|0
1633579850000|2021-10-07 04:10:50|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1633579860000|2021-10-07 04:11:00|6064|6058|6064.3|6058.3|6064.3|6058.3|6063.8|6057.8|0
1633579870000|2021-10-07 04:11:10|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1633579910000|2021-10-07 04:11:50|6065.3|6059.3|6064.8|6058.8|6065.3|6059.3|6064.8|6058.8|0
1633579920000|2021-10-07 04:12:00|6065.1|6059.1|6065.8|6059.8|6065.8|6059.8|6065.1|6059.1|0
1633580000000|2021-10-07 04:13:20|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|1
1633580060000|2021-10-07 04:14:20|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1633580180000|2021-10-07 04:16:20|6064.5|6058.5|6064.8|6058.8|6064.8|6058.8|6064.5|6058.5|0
1633580260000|2021-10-07 04:17:40|6064.6|6058.6|6064.3|6058.3|6064.6|6058.6|6063.3|6057.3|1
1633580300000|2021-10-07 04:18:20|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|0
1633580450000|2021-10-07 04:20:50|6064|6058|6064|6058|6064|6058|6064|6058|0
1633580460000|2021-10-07 04:21:00|6063.8|6057.8|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|1
1633580510000|2021-10-07 04:21:50|6065.1|6059.1|6065|6059|6065.1|6059.1|6065|6059|0
1633580520000|2021-10-07 04:22:00|6064.8|6058.8|6066.3|6060.3|6066.3|6060.3|6064.8|6058.8|0
1633580640000|2021-10-07 04:24:00|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1633580690000|2021-10-07 04:24:50|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1633580760000|2021-10-07 04:26:00|6066.1|6060.1|6064.8|6058.8|6066.1|6060.1|6064.8|6058.8|1
1633580880000|2021-10-07 04:28:00|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|3
1633581000000|2021-10-07 04:30:00|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.1|6058.1|0
1633581060000|2021-10-07 04:31:00|6063.8|6057.8|6064.3|6058.3|6064.3|6058.3|6063.8|6057.8|0
1633581080000|2021-10-07 04:31:20|6064.1|6058.1|6064.3|6058.3|6064.3|6058.3|6064.1|6058.1|0
1633581090000|2021-10-07 04:31:30|6064.1|6058.1|6064|6058|6064.3|6058.3|6063.8|6057.8|0
1633581100000|2021-10-07 04:31:40|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1633581130000|2021-10-07 04:32:10|6064.1|6058.1|6064.3|6058.3|6064.3|6058.3|6064.1|6058.1|0
1633581140000|2021-10-07 04:32:20|6064.6|6058.6|6064.8|6058.8|6064.8|6058.8|6064.6|6058.6|0
1633581210000|2021-10-07 04:33:30|6065.1|6059.1|6065.8|6059.8|6065.8|6059.8|6065.1|6059.1|0
1633581220000|2021-10-07 04:33:40|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1633581260000|2021-10-07 04:34:20|||||||||3
1633581280000|2021-10-07 04:34:40|6065.8|6059.8|6062.3|6056.3|6065.8|6059.8|6062.3|6056.3|2
1633581300000|2021-10-07 04:35:00|6062.1|6056.1|6060.8|6054.8|6062.1|6056.1|6060.8|6054.8|0
1633581310000|2021-10-07 04:35:10|6061.1|6055.1|6061|6055|6061.3|6055.3|6061|6055|0
1633581320000|2021-10-07 04:35:20|6060.8|6054.8|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1633581390000|2021-10-07 04:36:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1633581420000|2021-10-07 04:37:00|6061.3|6055.3|6060.8|6054.8|6061.3|6055.3|6060.8|6054.8|0
1633581440000|2021-10-07 04:37:20|6061.1|6055.1|6061.3|6055.3|6061.3|6055.3|6061.1|6055.1|0
1633581470000|2021-10-07 04:37:50|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1633581570000|2021-10-07 04:39:30|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|4
1633581590000|2021-10-07 04:39:50|6062|6056|6061.3|6055.3|6062|6056|6061|6055|3
1633581720000|2021-10-07 04:42:00|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.5|6055.5|0
1633581730000|2021-10-07 04:42:10|6061.5|6055.5|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1633581760000|2021-10-07 04:42:40|6061.5|6055.5|6061.3|6055.3|6061.5|6055.5|6061.3|6055.3|0
1633581900000|2021-10-07 04:45:00|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1633581910000|2021-10-07 04:45:10|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1633581950000|2021-10-07 04:45:50|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|2
1633582010000|2021-10-07 04:46:50|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|0
1633582060000|2021-10-07 04:47:40|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|8
1633582070000|2021-10-07 04:47:50|||||||||4
1633582080000|2021-10-07 04:48:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|4
1633582100000|2021-10-07 04:48:20|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|1
1633582240000|2021-10-07 04:50:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1633582270000|2021-10-07 04:51:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1633582290000|2021-10-07 04:51:30|6058|6052|6058|6052|6058|6052|6058|6052|0
1633582310000|2021-10-07 04:51:50|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1633582320000|2021-10-07 04:52:00|6058|6052|6057.8|6051.8|6058|6052|6057.8|6051.8|0
1633582410000|2021-10-07 04:53:30|6058|6052|6058.5|6052.5|6058.5|6052.5|6058|6052|0
1633582440000|2021-10-07 04:54:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1633582470000|2021-10-07 04:54:30|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|2
1633582500000|2021-10-07 04:55:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1633582510000|2021-10-07 04:55:10|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|1
1633582550000|2021-10-07 04:55:50|||||||||1
1633582640000|2021-10-07 04:57:20|||||||||1
1633582690000|2021-10-07 04:58:10|6058.3|6052.3|6058.5|6052.5|6058.5|6052.5|6058|6052|0
1633582740000|2021-10-07 04:59:00|6059|6053|6058|6052|6059|6053|6058|6052|1
1633582790000|2021-10-07 04:59:50|6057.8|6051.8|6058|6052|6058|6052|6057.8|6051.8|0
1633582800000|2021-10-07 05:00:00|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6057.8|6051.8|0
1633582810000|2021-10-07 05:00:10|6058.3|6052.3|6058|6052|6058.3|6052.3|6058|6052|0
1633582820000|2021-10-07 05:00:20|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058|6052|0
1633582830000|2021-10-07 05:00:30|6058|6052|6058|6052|6058|6052|6058|6052|0
1633582840000|2021-10-07 05:00:40|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1633582860000|2021-10-07 05:01:00|6059|6053|6060.3|6054.3|6060.3|6054.3|6059|6053|2
1633582870000|2021-10-07 05:01:10|6060.5|6054.5|6062.5|6056.5|6062.5|6056.5|6060.5|6054.5|0
1633582900000|2021-10-07 05:01:40|6062.8|6056.8|6062.5|6056.5|6062.8|6056.8|6061.3|6055.3|0
1633582920000|2021-10-07 05:02:00|6062.8|6056.8|6061.3|6055.3|6063|6057|6061|6055|0
1633582930000|2021-10-07 05:02:10|6061|6055|6059.5|6053.5|6061|6055|6059.5|6053.5|0
1633582940000|2021-10-07 05:02:20|6059.8|6053.8|6060.5|6054.5|6060.5|6054.5|6059.8|6053.8|0
1633582950000|2021-10-07 05:02:30|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1633582970000|2021-10-07 05:02:50|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.5|6054.5|0
1633582980000|2021-10-07 05:03:00|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|0
1633583010000|2021-10-07 05:03:30|6060.2|6054.2|6060.8|6054.8|6060.8|6054.8|6060.2|6054.2|1
1633583140000|2021-10-07 05:05:40|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|0
1633583190000|2021-10-07 05:06:30|6061|6055|6061|6055|6061|6055|6061|6055|0
1633583220000|2021-10-07 05:07:00|6061.3|6055.3|6061.8|6055.8|6062.3|6056.3|6061.3|6055.3|1
1633583230000|2021-10-07 05:07:10|6062|6056|6063.3|6057.3|6063.3|6057.3|6062|6056|0
1633583240000|2021-10-07 05:07:20|6062.8|6056.8|6063|6057|6063.5|6057.5|6062.8|6056.8|0
1633583310000|2021-10-07 05:08:30|6062.8|6056.8|6063.5|6057.5|6063.5|6057.5|6062.2|6056.2|1
1633583340000|2021-10-07 05:09:00|6063|6057|6062.8|6056.8|6063|6057|6062.8|6056.8|0
1633583400000|2021-10-07 05:10:00|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1633583450000|2021-10-07 05:10:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|2
1633583460000|2021-10-07 05:11:00|6060.2|6054.2|6061.3|6055.3|6062|6056|6060.2|6054.2|1
1633583480000|2021-10-07 05:11:20|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633583510000|2021-10-07 05:11:50|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|1
1633583530000|2021-10-07 05:12:10|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1633583550000|2021-10-07 05:12:30|6060.8|6054.8|6061.3|6055.3|6062|6056|6060.8|6054.8|0
1633583560000|2021-10-07 05:12:40|6061|6055|6060.3|6054.3|6061|6055|6060.3|6054.3|0
1633583580000|2021-10-07 05:13:00|6059|6053|6058.3|6052.3|6059|6053|6058.3|6052.3|1
1633583590000|2021-10-07 05:13:10|||||||||1
1633583610000|2021-10-07 05:13:30|6058|6052|6058.5|6052.5|6058.5|6052.5|6058|6052|1
1633583630000|2021-10-07 05:13:50|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1633583710000|2021-10-07 05:15:10|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1633583780000|2021-10-07 05:16:20|6057.8|6051.8|6058.5|6052.5|6058.5|6052.5|6057.8|6051.8|1
1633583790000|2021-10-07 05:16:30|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1633583810000|2021-10-07 05:16:50|6059|6053|6059.3|6053.3|6059.3|6053.3|6059|6053|0
1633583820000|2021-10-07 05:17:00|6059|6053|6059|6053|6059|6053|6059|6053|0
1633583860000|2021-10-07 05:17:40|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|19
1633583870000|2021-10-07 05:17:50|6061|6055|6060.5|6054.5|6061|6055|6060.5|6054.5|0
1633583880000|2021-10-07 05:18:00|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633583930000|2021-10-07 05:18:50|6059.8|6053.8|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|1
1633584000000|2021-10-07 05:20:00|6060.5|6054.5|6060.3|6054.3|6060.5|6054.5|6060.3|6054.3|0
1633584010000|2021-10-07 05:20:10|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1633584070000|2021-10-07 05:21:10|6060.8|6054.8|6061|6055|6061|6055|6060.8|6054.8|0
1633584080000|2021-10-07 05:21:20|6060.8|6054.8|6059.8|6053.8|6060.8|6054.8|6059.8|6053.8|1
1633584090000|2021-10-07 05:21:30|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|1
1633584170000|2021-10-07 05:22:50|6061.5|6055.5|6060.3|6054.3|6061.5|6055.5|6060.3|6054.3|1
1633584230000|2021-10-07 05:23:50|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|1
1633584250000|2021-10-07 05:24:10|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1633584300000|2021-10-07 05:25:00|6060|6054|6059.8|6053.8|6060.5|6054.5|6059.5|6053.5|0
1633584310000|2021-10-07 05:25:10|6060|6054|6060.5|6054.5|6060.5|6054.5|6060|6054|0
1633584330000|2021-10-07 05:25:30|6060|6054|6060.3|6054.3|6060.5|6054.5|6060|6054|0
1633584340000|2021-10-07 05:25:40|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1633584380000|2021-10-07 05:26:20|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1633584400000|2021-10-07 05:26:40|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.5|6054.5|1
1633584420000|2021-10-07 05:27:00|6060.5|6054.5|6061|6055|6061|6055|6060.5|6054.5|1
1633584430000|2021-10-07 05:27:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633584440000|2021-10-07 05:27:20|6061|6055|6061|6055|6061|6055|6061|6055|0
1633584470000|2021-10-07 05:27:50|6060.8|6054.8|6061|6055|6061|6055|6060.8|6054.8|1
1633584530000|2021-10-07 05:28:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633584540000|2021-10-07 05:29:00|6059.8|6053.8|6059.8|6053.8|6060|6054|6059.8|6053.8|4
1633584550000|2021-10-07 05:29:10|6060|6054|6060|6054|6060|6054|6060|6054|1
1633584600000|2021-10-07 05:30:00|6062.8|6056.8|6061|6055|6062.8|6056.8|6061|6055|2
1633584660000|2021-10-07 05:31:00|6060.8|6054.8|6060|6054|6060.8|6054.8|6060|6054|1
1633584670000|2021-10-07 05:31:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|2
1633584680000|2021-10-07 05:31:20|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|2
1633584690000|2021-10-07 05:31:30|6058.5|6052.5|6058.3|6052.3|6058.5|6052.5|6058.3|6052.3|0
1633584720000|2021-10-07 05:32:00|6058|6052|6057.5|6051.5|6058|6052|6057.5|6051.5|0
1633584730000|2021-10-07 05:32:10|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|0
1633584830000|2021-10-07 05:33:50|6057|6051|6057.3|6051.3|6057.3|6051.3|6057|6051|3
1633584840000|2021-10-07 05:34:00|6057|6051|6056.8|6050.8|6057|6051|6056.8|6050.8|0
1633584850000|2021-10-07 05:34:10|6057|6051|6057|6051|6057|6051|6057|6051|1
1633584960000|2021-10-07 05:36:00|6057.3|6051.3|6057.5|6051.5|6057.5|6051.5|6057.3|6051.3|0
1633584980000|2021-10-07 05:36:20|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1633585050000|2021-10-07 05:37:30|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|1
1633585060000|2021-10-07 05:37:40|6058|6052|6058|6052|6058|6052|6058|6052|0
1633585070000|2021-10-07 05:37:50|||||||||1
1633585200000|2021-10-07 05:40:00|6057.8|6051.8|6053.3|6047.3|6057.8|6051.8|6051.8|6045.8|7
1633585210000|2021-10-07 05:40:10|6052.8|6046.8|6052.5|6046.5|6052.8|6046.8|6052|6046|1
1633585220000|2021-10-07 05:40:20|6052.3|6046.3|6052|6046|6052.3|6046.3|6052|6046|0
1633585230000|2021-10-07 05:40:30|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|1
1633585240000|2021-10-07 05:40:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1633585310000|2021-10-07 05:41:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|5
1633585320000|2021-10-07 05:42:00|6052|6046|6051.8|6045.8|6052|6046|6051.8|6045.8|1
1633585330000|2021-10-07 05:42:10|6052|6046|6052.3|6046.3|6052.5|6046.5|6052|6046|1
1633585340000|2021-10-07 05:42:20|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1633585360000|2021-10-07 05:42:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1633585370000|2021-10-07 05:42:50|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|3
1633585380000|2021-10-07 05:43:00|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|5
1633585390000|2021-10-07 05:43:10|||||||||4
1633585410000|2021-10-07 05:43:30|6051.5|6045.5|6051.8|6045.8|6051.8|6045.8|6051.5|6045.5|3
1633585430000|2021-10-07 05:43:50|||||||||4
1633585440000|2021-10-07 05:44:00|||||||||6
1633585470000|2021-10-07 05:44:30|6053|6047|6053.5|6047.5|6053.5|6047.5|6053|6047|5
1633585480000|2021-10-07 05:44:40|6053.8|6047.8|6054|6048|6054|6048|6053.8|6047.8|1
1633585540000|2021-10-07 05:45:40|||||||||1
1633585550000|2021-10-07 05:45:50|6053.8|6047.8|6053.5|6047.5|6053.8|6047.8|6053.5|6047.5|1
1633585560000|2021-10-07 05:46:00|6053.8|6047.8|6053.8|6047.8|6054|6048|6053.8|6047.8|0
1633585570000|2021-10-07 05:46:10|6054|6048|6054|6048|6054|6048|6054|6048|0
1633585580000|2021-10-07 05:46:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1633585590000|2021-10-07 05:46:30|6054|6048|6054.3|6048.3|6054.3|6048.3|6054|6048|1
1633585620000|2021-10-07 05:47:00|6054.8|6048.8|6055.5|6049.5|6055.5|6049.5|6054.8|6048.8|1
1633585660000|2021-10-07 05:47:40|6054.8|6048.8|6055.5|6049.5|6055.8|6049.8|6054.8|6048.8|1
1633585680000|2021-10-07 05:48:00|6056|6050|6055.5|6049.5|6056|6050|6055.3|6049.3|0
1633585690000|2021-10-07 05:48:10|6056|6050|6056|6050|6056|6050|6055.3|6049.3|3
1633585700000|2021-10-07 05:48:20|6055.8|6049.8|6056|6050|6056|6050|6055.5|6049.5|0
1633585720000|2021-10-07 05:48:40|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|3
1633585730000|2021-10-07 05:48:50|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|2
1633585740000|2021-10-07 05:49:00|6055.6|6049.6|6054.3|6048.3|6055.6|6049.6|6054.3|6048.3|1
1633585760000|2021-10-07 05:49:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|2
1633585770000|2021-10-07 05:49:30|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1633585780000|2021-10-07 05:49:40|6052.3|6046.3|6053.3|6047.3|6053.3|6047.3|6051.8|6045.8|2
1633585790000|2021-10-07 05:49:50|6053.5|6047.5|6053.3|6047.3|6053.8|6047.8|6053.3|6047.3|2
1633585800000|2021-10-07 05:50:00|6053|6047|6051.3|6045.3|6053|6047|6051.3|6045.3|0
1633585810000|2021-10-07 05:50:10|6051.8|6045.8|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|2
1633585830000|2021-10-07 05:50:30|6052|6046|6052.8|6046.8|6053|6047|6052|6046|3
1633585840000|2021-10-07 05:50:40|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|3
1633585850000|2021-10-07 05:50:50|6051.5|6045.5|6051.3|6045.3|6051.5|6045.5|6051.3|6045.3|0
1633585860000|2021-10-07 05:51:00|||||||||1
1633585870000|2021-10-07 05:51:10|||||||||3
1633585880000|2021-10-07 05:51:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|2
1633585890000|2021-10-07 05:51:30|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|1
1633585920000|2021-10-07 05:52:00|6052|6046|6052|6046|6052|6046|6052|6046|0
1633585930000|2021-10-07 05:52:10|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1633585960000|2021-10-07 05:52:40|6051.5|6045.5|6051.3|6045.3|6051.6|6045.6|6051.3|6045.3|1
1633585970000|2021-10-07 05:52:50|6051.6|6045.6|6051.3|6045.3|6051.6|6045.6|6051.3|6045.3|0
1633586000000|2021-10-07 05:53:20|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1633586030000|2021-10-07 05:53:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1633586040000|2021-10-07 05:54:00|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.3|6045.3|0
1633586090000|2021-10-07 05:54:50|||||||||1
1633586140000|2021-10-07 05:55:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1633586150000|2021-10-07 05:55:50|||||||||1
1633586170000|2021-10-07 05:56:10|6053.6|6047.6|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|2
1633586180000|2021-10-07 05:56:20|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1633586200000|2021-10-07 05:56:40|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1633586210000|2021-10-07 05:56:50|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|0
1633586220000|2021-10-07 05:57:00|6053.3|6047.3|6051.8|6045.8|6053.3|6047.3|6051.8|6045.8|4
1633586230000|2021-10-07 05:57:10|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|1
1633586240000|2021-10-07 05:57:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1633586250000|2021-10-07 05:57:30|6053.5|6047.5|6053.3|6047.3|6053.5|6047.5|6053.3|6047.3|1
1633586270000|2021-10-07 05:57:50|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6051.8|6045.8|0
1633586280000|2021-10-07 05:58:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1633586310000|2021-10-07 05:58:30|6052.5|6046.5|6052.3|6046.3|6052.5|6046.5|6052.3|6046.3|0
1633586380000|2021-10-07 05:59:40|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|1
1633586390000|2021-10-07 05:59:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1633586400000|2021-10-07 06:00:00|6052.8|6046.8|6055.3|6049.3|6055.8|6049.8|6051.8|6045.8|3
1633586410000|2021-10-07 06:00:10|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1633586420000|2021-10-07 06:00:20|6055|6049|6055.8|6049.8|6055.8|6049.8|6055|6049|1
1633586440000|2021-10-07 06:00:40|6055.3|6049.3|6056.1|6050.1|6056.1|6050.1|6055.3|6049.3|1
1633586450000|2021-10-07 06:00:50|6055.6|6049.6|6055.3|6049.3|6055.6|6049.6|6055.3|6049.3|0
1633586460000|2021-10-07 06:01:00|6056.1|6050.1|6057.3|6051.3|6058.1|6052.1|6056.1|6050.1|1
1633586470000|2021-10-07 06:01:10|6058.1|6052.1|6062.3|6056.3|6063.8|6057.8|6058.1|6052.1|4
1633586490000|2021-10-07 06:01:30|6061.8|6055.8|6060.8|6054.8|6061.8|6055.8|6060.8|6054.8|0
1633586500000|2021-10-07 06:01:40|6060.5|6054.5|6062.3|6056.3|6062.5|6056.5|6060.5|6054.5|1
1633586510000|2021-10-07 06:01:50|6062.5|6056.5|6063.8|6057.8|6063.8|6057.8|6062.5|6056.5|1
1633586520000|2021-10-07 06:02:00|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1633586530000|2021-10-07 06:02:10|6064.5|6058.5|6065.6|6059.6|6070|6064|6064.5|6058.5|7
1633586540000|2021-10-07 06:02:20|6065.8|6059.8|6067.1|6061.1|6067.1|6061.1|6065.8|6059.8|0
1633586550000|2021-10-07 06:02:30|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|0
1633586560000|2021-10-07 06:02:40|6066|6060|6065.8|6059.8|6066|6060|6064.6|6058.6|1
1633586570000|2021-10-07 06:02:50|6065|6059|6066.8|6060.8|6066.8|6060.8|6065|6059|1
1633586600000|2021-10-07 06:03:20|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1633586610000|2021-10-07 06:03:30|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|0
1633586620000|2021-10-07 06:03:40|6066.3|6060.3|6066|6060|6066.3|6060.3|6066|6060|0
1633586640000|2021-10-07 06:04:00|6065.8|6059.8|6069.5|6063.5|6069.6|6063.6|6065.8|6059.8|6
1633586650000|2021-10-07 06:04:10|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1633586660000|2021-10-07 06:04:20|6070.3|6064.3|6072.1|6066.1|6072.1|6066.1|6070.3|6064.3|11
1633586670000|2021-10-07 06:04:30|||||||||1
1633586690000|2021-10-07 06:04:50|6070.3|6064.3|6068.3|6062.3|6070.3|6064.3|6068.3|6062.3|2
1633586700000|2021-10-07 06:05:00|6068.8|6062.8|6066.3|6060.3|6068.8|6062.8|6066.3|6060.3|1
1633586720000|2021-10-07 06:05:20|6065.8|6059.8|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|1
1633586730000|2021-10-07 06:05:30|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|0
1633586790000|2021-10-07 06:06:30|6067.5|6061.5|6067.3|6061.3|6067.5|6061.5|6066.8|6060.8|2
1633586800000|2021-10-07 06:06:40|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1633586810000|2021-10-07 06:06:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|1
1633586820000|2021-10-07 06:07:00|6068.9|6062.9|6070.5|6064.5|6071.5|6065.5|6068.9|6062.9|1
1633586830000|2021-10-07 06:07:10|6068.3|6062.3|6070.8|6064.8|6070.8|6064.8|6068.3|6062.3|3
1633586840000|2021-10-07 06:07:20|6071.1|6065.1|6072.4|6066.4|6072.4|6066.4|6071.1|6065.1|3
1633586850000|2021-10-07 06:07:30|6072.6|6066.6|6071.3|6065.3|6073.8|6067.8|6070.3|6064.3|4
1633586860000|2021-10-07 06:07:40|6071.8|6065.8|6071.3|6065.3|6072.1|6066.1|6071.3|6065.3|1
1633586870000|2021-10-07 06:07:50|6070.8|6064.8|6071.3|6065.3|6071.3|6065.3|6070.8|6064.8|1
1633586880000|2021-10-07 06:08:00|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|0
1633586890000|2021-10-07 06:08:10|6070.6|6064.6|6071.1|6065.1|6071.1|6065.1|6070.6|6064.6|0
1633586940000|2021-10-07 06:09:00|6070.6|6064.6|6070.3|6064.3|6070.6|6064.6|6070.3|6064.3|0
1633587000000|2021-10-07 06:10:00|6070.5|6064.5|6072.3|6066.3|6073.1|6067.1|6070.5|6064.5|4
1633587010000|2021-10-07 06:10:10|6072.6|6066.6|6073.1|6067.1|6073.4|6067.4|6072.6|6066.6|4
1633587020000|2021-10-07 06:10:20|6072.8|6066.8|6073.1|6067.1|6073.1|6067.1|6072.8|6066.8|1
1633587030000|2021-10-07 06:10:30|6072.6|6066.6|6072.8|6066.8|6072.8|6066.8|6072.6|6066.6|0
1633587050000|2021-10-07 06:10:50|6073.1|6067.1|6073.6|6067.6|6073.6|6067.6|6073.1|6067.1|0
1633587060000|2021-10-07 06:11:00|6074.1|6068.1|6075.8|6069.8|6076.1|6070.1|6074.1|6068.1|1
1633587070000|2021-10-07 06:11:10|6075.3|6069.3|6071.8|6065.8|6075.3|6069.3|6071.6|6065.6|1
1633587080000|2021-10-07 06:11:20|6071.3|6065.3|6071.8|6065.8|6071.8|6065.8|6071.3|6065.3|0
1633587090000|2021-10-07 06:11:30|6072.3|6066.3|6072.6|6066.6|6072.6|6066.6|6072.3|6066.3|0
1633587110000|2021-10-07 06:11:50|6072.3|6066.3|6070.8|6064.8|6072.3|6066.3|6070.8|6064.8|2
1633587120000|2021-10-07 06:12:00|6069.8|6063.8|6068.3|6062.3|6069.8|6063.8|6068.3|6062.3|1
1633587170000|2021-10-07 06:12:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1633587180000|2021-10-07 06:13:00|6067.8|6061.8|6068.1|6062.1|6068.1|6062.1|6067.8|6061.8|0
1633587190000|2021-10-07 06:13:10|6068.8|6062.8|6069.3|6063.3|6069.3|6063.3|6068.8|6062.8|21
1633587200000|2021-10-07 06:13:20|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1633587230000|2021-10-07 06:13:50|||||||||1
1633587240000|2021-10-07 06:14:00|6069.3|6063.3|6071.1|6065.1|6071.1|6065.1|6069.1|6063.1|4
1633587250000|2021-10-07 06:14:10|6070.8|6064.8|6069.6|6063.6|6070.8|6064.8|6069.6|6063.6|1
1633587300000|2021-10-07 06:15:00|6068.6|6062.6|6068.8|6062.8|6068.8|6062.8|6068.6|6062.6|1
1633587310000|2021-10-07 06:15:10|6069.1|6063.1|6068.1|6062.1|6069.1|6063.1|6068.1|6062.1|0
1633587330000|2021-10-07 06:15:30|6067.8|6061.8|6067.6|6061.6|6067.8|6061.8|6067.6|6061.6|4
1633587360000|2021-10-07 06:16:00|6067.9|6061.9|6067.6|6061.6|6067.9|6061.9|6067.6|6061.6|1
1633587380000|2021-10-07 06:16:20|6067.8|6061.8|6066.3|6060.3|6067.8|6061.8|6066.3|6060.3|2
1633587410000|2021-10-07 06:16:50|6066|6060|6064.8|6058.8|6066|6060|6064.8|6058.8|0
1633587420000|2021-10-07 06:17:00|6064.5|6058.5|6066.6|6060.6|6067.1|6061.1|6064.3|6058.3|5
1633587450000|2021-10-07 06:17:30|6066.3|6060.3|6065.6|6059.6|6066.3|6060.3|6065.6|6059.6|0
1633587460000|2021-10-07 06:17:40|6065.1|6059.1|6064.8|6058.8|6065.1|6059.1|6064.8|6058.8|0
1633587480000|2021-10-07 06:18:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|7
1633587490000|2021-10-07 06:18:10|6064.8|6058.8|6065.2|6059.2|6065.2|6059.2|6064.8|6058.8|9
1633587500000|2021-10-07 06:18:20|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1633587530000|2021-10-07 06:18:50|6065.9|6059.9|6065.7|6059.7|6065.9|6059.9|6065.7|6059.7|1
1633587540000|2021-10-07 06:19:00|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|0
1633587550000|2021-10-07 06:19:10|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6070.7|6064.7|51
1633587570000|2021-10-07 06:19:30|6070.9|6064.9|6071.9|6065.9|6073.2|6067.2|6070.9|6064.9|10
1633587580000|2021-10-07 06:19:40|6073.4|6067.4|6072.9|6066.9|6073.7|6067.7|6072.9|6066.9|14
1633587590000|2021-10-07 06:19:50|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|1
1633587600000|2021-10-07 06:20:00|6075.2|6069.2|6074.2|6068.2|6075.2|6069.2|6074.2|6068.2|4
1633587610000|2021-10-07 06:20:10|6074.7|6068.7|6074.4|6068.4|6074.7|6068.7|6074.4|6068.4|0
1633587630000|2021-10-07 06:20:30|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1633587640000|2021-10-07 06:20:40|6073.2|6067.2|6072.7|6066.7|6073.2|6067.2|6071.6|6065.6|4
1633587650000|2021-10-07 06:20:50|6072.9|6066.9|6072.4|6066.4|6073.2|6067.2|6071.9|6065.9|3
1633587660000|2021-10-07 06:21:00|6072.2|6066.2|6072.2|6066.2|6072.4|6066.4|6072.2|6066.2|0
1633587670000|2021-10-07 06:21:10|6072.4|6066.4|6072.7|6066.7|6072.7|6066.7|6072.4|6066.4|0
1633587680000|2021-10-07 06:21:20|6073.2|6067.2|6073.4|6067.4|6073.4|6067.4|6073.2|6067.2|0
1633587690000|2021-10-07 06:21:30|6073.7|6067.7|6074.4|6068.4|6074.4|6068.4|6073.7|6067.7|0
1633587710000|2021-10-07 06:21:50|6073.9|6067.9|6072.2|6066.2|6073.9|6067.9|6071.6|6065.6|1
1633587720000|2021-10-07 06:22:00|6072.4|6066.4|6071.4|6065.4|6072.7|6066.7|6071.4|6065.4|3
1633587750000|2021-10-07 06:22:30|6072.2|6066.2|6072.4|6066.4|6072.7|6066.7|6072.2|6066.2|1
1633587760000|2021-10-07 06:22:40|6072.7|6066.7|6072.9|6066.9|6072.9|6066.9|6072.7|6066.7|0
1633587770000|2021-10-07 06:22:50|6072|6066|6073.2|6067.2|6073.4|6067.4|6072|6066|3
1633587780000|2021-10-07 06:23:00|6073.4|6067.4|6074.2|6068.2|6074.2|6068.2|6072.9|6066.9|2
1633587790000|2021-10-07 06:23:10|6073.9|6067.9|6073.4|6067.4|6074.9|6068.9|6073.4|6067.4|1
1633587800000|2021-10-07 06:23:20|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|1
1633587830000|2021-10-07 06:23:50|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1633587840000|2021-10-07 06:24:00|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1633587850000|2021-10-07 06:24:10|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|0
1633587860000|2021-10-07 06:24:20|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1633587870000|2021-10-07 06:24:30|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1633587890000|2021-10-07 06:24:50|6074.6|6068.6|6073.9|6067.9|6074.6|6068.6|6073.9|6067.9|5
1633587900000|2021-10-07 06:25:00|6074.4|6068.4|6075.9|6069.9|6076.4|6070.4|6074.4|6068.4|0
1633587920000|2021-10-07 06:25:20|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|1
1633587930000|2021-10-07 06:25:30|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|3
1633587960000|2021-10-07 06:26:00|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|2
1633587990000|2021-10-07 06:26:30|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1633588000000|2021-10-07 06:26:40|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|0
1633588010000|2021-10-07 06:26:50|6076.9|6070.9|6076.1|6070.1|6076.9|6070.9|6076.1|6070.1|0
1633588020000|2021-10-07 06:27:00|6075.1|6069.1|6074.1|6068.1|6075.1|6069.1|6074.1|6068.1|3
1633588030000|2021-10-07 06:27:10|6074.4|6068.4|6074.6|6068.6|6074.6|6068.6|6074.4|6068.4|0
1633588040000|2021-10-07 06:27:20|6074.9|6068.9|6076.4|6070.4|6076.4|6070.4|6074.9|6068.9|0
1633588050000|2021-10-07 06:27:30|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.9|6069.9|0
1633588060000|2021-10-07 06:27:40|6076.6|6070.6|6076.6|6070.6|6077.1|6071.1|6076.6|6070.6|0
1633588070000|2021-10-07 06:27:50|6076.4|6070.4|6076.1|6070.1|6076.4|6070.4|6076.1|6070.1|1
1633588140000|2021-10-07 06:29:00|6076.4|6070.4|6076.6|6070.6|6076.6|6070.6|6076.1|6070.1|0
1633588190000|2021-10-07 06:29:50|6076.4|6070.4|6076.6|6070.6|6076.6|6070.6|6076.4|6070.4|1
1633588200000|2021-10-07 06:30:00|6077.1|6071.1|6076.4|6070.4|6077.1|6071.1|6076.4|6070.4|0
1633588240000|2021-10-07 06:30:40|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|1
1633588250000|2021-10-07 06:30:50|||||||||1
1633588260000|2021-10-07 06:31:00|6076.6|6070.6|6075.4|6069.4|6076.6|6070.6|6075.4|6069.4|3
1633588270000|2021-10-07 06:31:10|6074.9|6068.9|6072.4|6066.4|6074.9|6068.9|6072.4|6066.4|2
1633588280000|2021-10-07 06:31:20|||||||||1
1633588300000|2021-10-07 06:31:40|6072.1|6066.1|6071.6|6065.6|6072.1|6066.1|6071.6|6065.6|0
1633588310000|2021-10-07 06:31:50|6071.9|6065.9|6074.9|6068.9|6075.1|6069.1|6071.9|6065.9|4
1633588320000|2021-10-07 06:32:00|6074|6068|6075.4|6069.4|6075.4|6069.4|6074|6068|3
1633588360000|2021-10-07 06:32:40|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|1
1633588370000|2021-10-07 06:32:50|6075.9|6069.9|6075.6|6069.6|6075.9|6069.9|6075.4|6069.4|0
1633588380000|2021-10-07 06:33:00|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.6|6069.6|0
1633588400000|2021-10-07 06:33:20|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|1
1633588410000|2021-10-07 06:33:30|6075.6|6069.6|6075.9|6069.9|6075.9|6069.9|6075.6|6069.6|1
1633588420000|2021-10-07 06:33:40|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|1
1633588430000|2021-10-07 06:33:50|6075.1|6069.1|6074.9|6068.9|6075.1|6069.1|6074.9|6068.9|0
1633588440000|2021-10-07 06:34:00|6075.1|6069.1|6075.6|6069.6|6076.2|6070.2|6074.9|6068.9|13
1633588450000|2021-10-07 06:34:10|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1633588520000|2021-10-07 06:35:20|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.9|6069.9|2
1633588560000|2021-10-07 06:36:00|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.1|6071.1|12
1633588570000|2021-10-07 06:36:10|6078.1|6072.1|6080.6|6074.6|6080.6|6074.6|6078.1|6072.1|2
1633588580000|2021-10-07 06:36:20|6080.9|6074.9|6080.4|6074.4|6080.9|6074.9|6080.4|6074.4|0
1633588590000|2021-10-07 06:36:30|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|3
1633588610000|2021-10-07 06:36:50|6077.6|6071.6|6076.4|6070.4|6078.1|6072.1|6076.4|6070.4|1
1633588620000|2021-10-07 06:37:00|6076.6|6070.6|6075.9|6069.9|6076.6|6070.6|6075.9|6069.9|1
1633588630000|2021-10-07 06:37:10|6075.4|6069.4|6076.1|6070.1|6076.1|6070.1|6075.1|6069.1|0
1633588640000|2021-10-07 06:37:20|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|0
1633588660000|2021-10-07 06:37:40|6076.1|6070.1|6075.6|6069.6|6076.1|6070.1|6075.4|6069.4|0
1633588670000|2021-10-07 06:37:50|6075.4|6069.4|6074.1|6068.1|6075.6|6069.6|6074.1|6068.1|2
1633588680000|2021-10-07 06:38:00|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1633588690000|2021-10-07 06:38:10|||||||||1
1633588720000|2021-10-07 06:38:40|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|0
1633588730000|2021-10-07 06:38:50|||||||||1
1633588740000|2021-10-07 06:39:00|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|5
1633588790000|2021-10-07 06:39:50|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|1
1633588800000|2021-10-07 06:40:00|6076.9|6070.9|6077.1|6071.1|6077.1|6071.1|6076.9|6070.9|0
1633588860000|2021-10-07 06:41:00|||||||||2
1633588910000|2021-10-07 06:41:50|6076.7|6070.7|6075.9|6069.9|6076.7|6070.7|6075.9|6069.9|2
1633588920000|2021-10-07 06:42:00|6077.1|6071.1|6077.1|6071.1|6077.6|6071.6|6076.9|6070.9|3
1633588930000|2021-10-07 06:42:10|6076.1|6070.1|6076.1|6070.1|6076.6|6070.6|6073.4|6067.4|10
1633588940000|2021-10-07 06:42:20|6076.6|6070.6|6076.6|6070.6|6077.1|6071.1|6076.6|6070.6|0
1633588960000|2021-10-07 06:42:40|6076.9|6070.9|6076.6|6070.6|6076.9|6070.9|6076.6|6070.6|0
1633589000000|2021-10-07 06:43:20|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1633589030000|2021-10-07 06:43:50|6076.6|6070.6|6075.4|6069.4|6076.9|6070.9|6075.4|6069.4|1
1633589040000|2021-10-07 06:44:00|6074.4|6068.4|6076.6|6070.6|6076.6|6070.6|6074.4|6068.4|1
1633589050000|2021-10-07 06:44:10|6077.2|6071.2|6075.6|6069.6|6077.2|6071.2|6075.6|6069.6|1
1633589100000|2021-10-07 06:45:00|6075.4|6069.4|6073.9|6067.9|6075.4|6069.4|6073.9|6067.9|1
1633589110000|2021-10-07 06:45:10|6074.1|6068.1|6075.6|6069.6|6075.6|6069.6|6074.1|6068.1|0
1633589140000|2021-10-07 06:45:40|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.9|6069.9|0
1633589150000|2021-10-07 06:45:50|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|0
1633589160000|2021-10-07 06:46:00|6076.4|6070.4|6076.1|6070.1|6076.4|6070.4|6075.6|6069.6|1
1633589180000|2021-10-07 06:46:20|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1633589200000|2021-10-07 06:46:40|6075.9|6069.9|6076.1|6070.1|6076.1|6070.1|6075.9|6069.9|0
1633589220000|2021-10-07 06:47:00|6074.9|6068.9|6074.4|6068.4|6074.9|6068.9|6074.4|6068.4|3
1633589240000|2021-10-07 06:47:20|6074.1|6068.1|6073.9|6067.9|6074.1|6068.1|6073.9|6067.9|0
1633589260000|2021-10-07 06:47:40|6074.4|6068.4|6075.1|6069.1|6075.6|6069.6|6074.4|6068.4|0
1633589270000|2021-10-07 06:47:50|6074.9|6068.9|6073.9|6067.9|6074.9|6068.9|6073.9|6067.9|3
1633589280000|2021-10-07 06:48:00|6074.9|6068.9|6073.9|6067.9|6074.9|6068.9|6073.9|6067.9|1
1633589290000|2021-10-07 06:48:10|6073.6|6067.6|6071.4|6065.4|6073.9|6067.9|6071.4|6065.4|0
1633589300000|2021-10-07 06:48:20|6071.1|6065.1|6071.4|6065.4|6071.4|6065.4|6070.4|6064.4|0
1633589310000|2021-10-07 06:48:30|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1633589320000|2021-10-07 06:48:40|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1633589340000|2021-10-07 06:49:00|6070.9|6064.9|6071.4|6065.4|6071.4|6065.4|6070.9|6064.9|2
1633589360000|2021-10-07 06:49:20|6070.4|6064.4|6071.1|6065.1|6071.1|6065.1|6070.4|6064.4|5
1633589370000|2021-10-07 06:49:30|6070.9|6064.9|6071.9|6065.9|6072.4|6066.4|6070.9|6064.9|7
1633589390000|2021-10-07 06:49:50|6072.4|6066.4|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|0
1633589400000|2021-10-07 06:50:00|6072.1|6066.1|6072.6|6066.6|6072.6|6066.6|6071.9|6065.9|1
1633589410000|2021-10-07 06:50:10|6071.9|6065.9|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|0
1633589480000|2021-10-07 06:51:20|||||||||1
1633589490000|2021-10-07 06:51:30|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|13
1633589500000|2021-10-07 06:51:40|6069.4|6063.4|6070.9|6064.9|6070.9|6064.9|6069.4|6063.4|1
1633589510000|2021-10-07 06:51:50|6071.1|6065.1|6070.6|6064.6|6071.1|6065.1|6070.6|6064.6|3
1633589520000|2021-10-07 06:52:00|6070.4|6064.4|6069.9|6063.9|6070.4|6064.4|6069.9|6063.9|0
1633589530000|2021-10-07 06:52:10|6070.4|6064.4|6072.4|6066.4|6072.4|6066.4|6070.4|6064.4|1
1633589550000|2021-10-07 06:52:30|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1633589560000|2021-10-07 06:52:40|6073.1|6067.1|6072.9|6066.9|6073.1|6067.1|6072.6|6066.6|0
1633589570000|2021-10-07 06:52:50|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.4|6066.4|0
1633589580000|2021-10-07 06:53:00|6073.6|6067.6|6073.6|6067.6|6075.1|6069.1|6073.4|6067.4|1
1633589600000|2021-10-07 06:53:20|6073.9|6067.9|6074.4|6068.4|6074.6|6068.6|6073.9|6067.9|0
1633589610000|2021-10-07 06:53:30|6074.6|6068.6|6074.4|6068.4|6074.6|6068.6|6074.4|6068.4|0
1633589620000|2021-10-07 06:53:40|6074.6|6068.6|6075.1|6069.1|6075.1|6069.1|6074.6|6068.6|0
1633589630000|2021-10-07 06:53:50|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|1
1633589640000|2021-10-07 06:54:00|6073.4|6067.4|6072.9|6066.9|6073.4|6067.4|6072.6|6066.6|0
1633589650000|2021-10-07 06:54:10|6072.4|6066.4|6073.1|6067.1|6073.1|6067.1|6072.4|6066.4|0
1633589660000|2021-10-07 06:54:20|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1633589690000|2021-10-07 06:54:50|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|0
1633589700000|2021-10-07 06:55:00|6074.6|6068.6|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|0
1633589710000|2021-10-07 06:55:10|6074.6|6068.6|6074.4|6068.4|6074.6|6068.6|6074.4|6068.4|0
1633589720000|2021-10-07 06:55:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1633589730000|2021-10-07 06:55:30|6074.9|6068.9|6073.9|6067.9|6074.9|6068.9|6073.9|6067.9|1
1633589780000|2021-10-07 06:56:20|6073.4|6067.4|6072.1|6066.1|6073.4|6067.4|6071.6|6065.6|2
1633589790000|2021-10-07 06:56:30|6072.6|6066.6|6072.9|6066.9|6073.1|6067.1|6072.4|6066.4|0
1633589800000|2021-10-07 06:56:40|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.4|6066.4|0
1633589810000|2021-10-07 06:56:50|6072.6|6066.6|6070.4|6064.4|6073.1|6067.1|6070.4|6064.4|4
1633589820000|2021-10-07 06:57:00|6070.6|6064.6|6071.9|6065.9|6072.1|6066.1|6070.6|6064.6|2
1633589840000|2021-10-07 06:57:20|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|1
1633589850000|2021-10-07 06:57:30|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1633589880000|2021-10-07 06:58:00|6072.4|6066.4|6072.1|6066.1|6072.9|6066.9|6071.9|6065.9|0
1633589890000|2021-10-07 06:58:10|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1633589910000|2021-10-07 06:58:30|6072.6|6066.6|6073.1|6067.1|6073.4|6067.4|6072.6|6066.6|0
1633589920000|2021-10-07 06:58:40|6074.9|6068.9|6074.4|6068.4|6074.9|6068.9|6074.4|6068.4|0
1633589930000|2021-10-07 06:58:50|6074.1|6068.1|6072.9|6066.9|6074.1|6068.1|6071.9|6065.9|1
1633589940000|2021-10-07 06:59:00|6072.6|6066.6|6071.4|6065.4|6072.6|6066.6|6071.4|6065.4|0
1633589950000|2021-10-07 06:59:10|6071.6|6065.6|6071.9|6065.9|6072.9|6066.9|6071.6|6065.6|0
1633589960000|2021-10-07 06:59:20|6072.4|6066.4|6072.6|6066.6|6072.6|6066.6|6072.4|6066.4|0
1633589970000|2021-10-07 06:59:30|6072.9|6066.9|6073.4|6067.4|6073.4|6067.4|6072.4|6066.4|1
1633589980000|2021-10-07 06:59:40|6073.1|6067.1|6071.9|6065.9|6073.1|6067.1|6071.9|6065.9|1
1633589990000|2021-10-07 06:59:50|6070.9|6064.9|6069.6|6063.6|6070.9|6064.9|6069.6|6063.6|0
1633590000000|2021-10-07 07:00:00|6069.4|6063.4|6070.4|6064.4|6070.4|6064.4|6069.1|6063.1|0
1633590020000|2021-10-07 07:00:20|6069.9|6063.9|6069.9|6063.9|6070.4|6064.4|6068.8|6062.8|2
1633590030000|2021-10-07 07:00:30|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|0
1633590040000|2021-10-07 07:00:40|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|2
1633590050000|2021-10-07 07:00:50|6068.1|6062.1|6067.4|6061.4|6068.1|6062.1|6067.4|6061.4|0
1633590060000|2021-10-07 07:01:00|6067.9|6061.9|6070.9|6064.9|6070.9|6064.9|6067.9|6061.9|2
1633590070000|2021-10-07 07:01:10|||||||||1
1633590080000|2021-10-07 07:01:20|6070.6|6064.6|6069.9|6063.9|6070.6|6064.6|6069.9|6063.9|0
1633590090000|2021-10-07 07:01:30|6069.6|6063.6|6069.4|6063.4|6069.6|6063.6|6069.4|6063.4|0
1633590110000|2021-10-07 07:01:50|6069.1|6063.1|6068.4|6062.4|6069.1|6063.1|6068.4|6062.4|0
1633590120000|2021-10-07 07:02:00|6069.1|6063.1|6069.4|6063.4|6069.4|6063.4|6068.9|6062.9|0
1633590130000|2021-10-07 07:02:10|6068.3|6062.3|6067.4|6061.4|6068.3|6062.3|6067.4|6061.4|9
1633590180000|2021-10-07 07:03:00|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.4|6061.4|0
1633590200000|2021-10-07 07:03:20|6068.4|6062.4|6067.9|6061.9|6068.4|6062.4|6067.9|6061.9|0
1633590210000|2021-10-07 07:03:30|6068.4|6062.4|6069.4|6063.4|6069.9|6063.9|6068.4|6062.4|1
1633590220000|2021-10-07 07:03:40|6068.9|6062.9|6069.1|6063.1|6069.9|6063.9|6068.9|6062.9|1
1633590230000|2021-10-07 07:03:50|6068.8|6062.8|6065.9|6059.9|6068.8|6062.8|6065.9|6059.9|1
1633590240000|2021-10-07 07:04:00|6063.9|6057.9|6065.4|6059.4|6066.9|6060.9|6062.6|6056.6|6
1633590250000|2021-10-07 07:04:10|6064.4|6058.4|6061.9|6055.9|6064.4|6058.4|6061.9|6055.9|2
1633590260000|2021-10-07 07:04:20|6062.1|6056.1|6062.4|6056.4|6062.4|6056.4|6062.1|6056.1|1
1633590270000|2021-10-07 07:04:30|||||||||1
1633590290000|2021-10-07 07:04:50|6062.6|6056.6|6059.9|6053.9|6062.6|6056.6|6059.9|6053.9|2
1633590300000|2021-10-07 07:05:00|6060.1|6054.1|6060.6|6054.6|6060.6|6054.6|6060.1|6054.1|0
1633590310000|2021-10-07 07:05:10|6060.4|6054.4|6056.9|6050.9|6060.6|6054.6|6056.9|6050.9|2
1633590320000|2021-10-07 07:05:20|6057.1|6051.1|6056.9|6050.9|6057.4|6051.4|6056.9|6050.9|0
1633590330000|2021-10-07 07:05:30|6057.1|6051.1|6057.4|6051.4|6057.6|6051.6|6057.1|6051.1|0
1633590340000|2021-10-07 07:05:40|6057.1|6051.1|6056.9|6050.9|6057.1|6051.1|6056.9|6050.9|0
1633590360000|2021-10-07 07:06:00|6057.1|6051.1|6057.6|6051.6|6057.6|6051.6|6057.1|6051.1|0
1633590380000|2021-10-07 07:06:20|6057.4|6051.4|6053.9|6047.9|6057.4|6051.4|6053.9|6047.9|1
1633590390000|2021-10-07 07:06:30|6053.6|6047.6|6051.9|6045.9|6053.6|6047.6|6051.9|6045.9|3
1633590400000|2021-10-07 07:06:40|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.1|6045.1|4
1633590420000|2021-10-07 07:07:00|6053.9|6047.9|6054.4|6048.4|6057.4|6051.4|6052.9|6046.9|3
1633590430000|2021-10-07 07:07:10|6053.1|6047.1|6052.9|6046.9|6053.1|6047.1|6052.9|6046.9|2
1633590440000|2021-10-07 07:07:20|6053.1|6047.1|6052.9|6046.9|6053.1|6047.1|6052.9|6046.9|1
1633590460000|2021-10-07 07:07:40|6053.1|6047.1|6053.4|6047.4|6053.4|6047.4|6052.9|6046.9|0
1633590470000|2021-10-07 07:07:50|6051.6|6045.6|6050.9|6044.9|6052.9|6046.9|6050.9|6044.9|10
1633590480000|2021-10-07 07:08:00|6051.3|6045.3|6056.9|6050.9|6056.9|6050.9|6051.3|6045.3|9
1633590490000|2021-10-07 07:08:10|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|11
1633590520000|2021-10-07 07:08:40|6056.6|6050.6|6052.9|6046.9|6056.6|6050.6|6052.9|6046.9|1
1633590530000|2021-10-07 07:08:50|6053.9|6047.9|6053.1|6047.1|6053.9|6047.9|6052.9|6046.9|1
1633590540000|2021-10-07 07:09:00|6053.4|6047.4|6052.4|6046.4|6053.4|6047.4|6052.4|6046.4|0
1633590550000|2021-10-07 07:09:10|6055.4|6049.4|6055.9|6049.9|6055.9|6049.9|6055.4|6049.4|3
1633590570000|2021-10-07 07:09:30|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1633590580000|2021-10-07 07:09:40|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1633590590000|2021-10-07 07:09:50|6055.4|6049.4|6055.9|6049.9|6055.9|6049.9|6055.4|6049.4|1
1633590600000|2021-10-07 07:10:00|6056.4|6050.4|6058.4|6052.4|6059.9|6053.9|6056.4|6050.4|1
1633590610000|2021-10-07 07:10:10|6058.3|6052.3|6058.9|6052.9|6058.9|6052.9|6058.3|6052.3|1
1633590620000|2021-10-07 07:10:20|6058.3|6052.3|6056.9|6050.9|6058.3|6052.3|6056.9|6050.9|1
1633590630000|2021-10-07 07:10:30|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1633590640000|2021-10-07 07:10:40|6056.6|6050.6|6056.9|6050.9|6056.9|6050.9|6056.6|6050.6|0
1633590660000|2021-10-07 07:11:00|6057.9|6051.9|6054.9|6048.9|6057.9|6051.9|6054.9|6048.9|4
1633590670000|2021-10-07 07:11:10|6053.9|6047.9|6055.1|6049.1|6055.1|6049.1|6053.9|6047.9|4
1633590690000|2021-10-07 07:11:30|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1633590700000|2021-10-07 07:11:40|6055.1|6049.1|6054.9|6048.9|6055.1|6049.1|6054.9|6048.9|0
1633590710000|2021-10-07 07:11:50|6054.6|6048.6|6051.9|6045.9|6054.6|6048.6|6051.9|6045.9|1
1633590720000|2021-10-07 07:12:00|6051.6|6045.6|6053.9|6047.9|6053.9|6047.9|6051.4|6045.4|2
1633590730000|2021-10-07 07:12:10|6053|6047|6052.9|6046.9|6053|6047|6051.4|6045.4|2
1633590740000|2021-10-07 07:12:20|6052.6|6046.6|6052.9|6046.9|6052.9|6046.9|6052.6|6046.6|0
1633590750000|2021-10-07 07:12:30|6053.1|6047.1|6053.4|6047.4|6053.4|6047.4|6053.1|6047.1|0
1633590760000|2021-10-07 07:12:40|6053.1|6047.1|6052.1|6046.1|6053.1|6047.1|6052.1|6046.1|2
1633590770000|2021-10-07 07:12:50|6051.9|6045.9|6051.4|6045.4|6051.9|6045.9|6051.4|6045.4|1
1633590780000|2021-10-07 07:13:00|6051.9|6045.9|6052.9|6046.9|6053.4|6047.4|6051.9|6045.9|1
1633590790000|2021-10-07 07:13:10|6053.4|6047.4|6054.1|6048.1|6054.1|6048.1|6053.4|6047.4|2
1633590800000|2021-10-07 07:13:20|6053.9|6047.9|6054.1|6048.1|6054.1|6048.1|6053.9|6047.9|1
1633590810000|2021-10-07 07:13:30|6054.4|6048.4|6056.4|6050.4|6056.4|6050.4|6054.4|6048.4|0
1633590820000|2021-10-07 07:13:40|6055.9|6049.9|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|0
1633590880000|2021-10-07 07:14:40|6056.6|6050.6|6055.4|6049.4|6056.9|6050.9|6055.4|6049.4|4
1633590890000|2021-10-07 07:14:50|6054.9|6048.9|6056.4|6050.4|6056.4|6050.4|6054.4|6048.4|1
1633590900000|2021-10-07 07:15:00|6056.9|6050.9|6060.4|6054.4|6060.4|6054.4|6056.9|6050.9|12
1633590910000|2021-10-07 07:15:10|6060.9|6054.9|6060.4|6054.4|6060.9|6054.9|6060.4|6054.4|1
1633590920000|2021-10-07 07:15:20|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|0
1633590930000|2021-10-07 07:15:30|6059.6|6053.6|6060.4|6054.4|6060.4|6054.4|6059.6|6053.6|0
1633590950000|2021-10-07 07:15:50|6062.1|6056.1|6060.4|6054.4|6062.1|6056.1|6060.1|6054.1|3
1633590960000|2021-10-07 07:16:00|6059.9|6053.9|6060.9|6054.9|6060.9|6054.9|6059.9|6053.9|0
1633590970000|2021-10-07 07:16:10|6060.4|6054.4|6060.6|6054.6|6060.6|6054.6|6060.4|6054.4|1
1633590980000|2021-10-07 07:16:20|6060.4|6054.4|6060.6|6054.6|6060.9|6054.9|6060.4|6054.4|0
1633590990000|2021-10-07 07:16:30|6060.1|6054.1|6059.9|6053.9|6060.6|6054.6|6059.9|6053.9|1
1633591010000|2021-10-07 07:16:50|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1633591020000|2021-10-07 07:17:00|6058.9|6052.9|6051.4|6045.4|6058.9|6052.9|6051.4|6045.4|5
1633591030000|2021-10-07 07:17:10|6051.6|6045.6|6053.9|6047.9|6053.9|6047.9|6051.6|6045.6|1
1633591040000|2021-10-07 07:17:20|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|21
1633591050000|2021-10-07 07:17:30|6059.6|6053.6|6058.9|6052.9|6059.6|6053.6|6057.9|6051.9|10
1633591060000|2021-10-07 07:17:40|6061.4|6055.4|6060.8|6054.8|6061.4|6055.4|6060.8|6054.8|10
1633591070000|2021-10-07 07:17:50|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1633591080000|2021-10-07 07:18:00|6060.8|6054.8|6060.2|6054.2|6062.3|6056.3|6060.2|6054.2|16
1633591120000|2021-10-07 07:18:40|6060|6054|6057|6051|6060|6054|6057|6051|1
1633591130000|2021-10-07 07:18:50|6059.7|6053.7|6061.5|6055.5|6061.7|6055.7|6059.7|6053.7|11
1633591140000|2021-10-07 07:19:00|6061.2|6055.2|6060.7|6054.7|6061.2|6055.2|6060.7|6054.7|0
1633591150000|2021-10-07 07:19:10|6060.5|6054.5|6061.2|6055.2|6061.2|6055.2|6060.5|6054.5|0
1633591170000|2021-10-07 07:19:30|6061|6055|6058.7|6052.7|6061|6055|6058.7|6052.7|1
1633591180000|2021-10-07 07:19:40|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|0
1633591190000|2021-10-07 07:19:50|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|1
1633591200000|2021-10-07 07:20:00|6058.8|6052.8|6058.2|6052.2|6059.8|6053.8|6058.2|6052.2|2
1633591210000|2021-10-07 07:20:10|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.2|6052.2|0
1633591230000|2021-10-07 07:20:30|6055.2|6049.2|6052.5|6046.5|6055.2|6049.2|6052.2|6046.2|11
1633591240000|2021-10-07 07:20:40|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|0
1633591250000|2021-10-07 07:20:50|6052.5|6046.5|6052.2|6046.2|6053|6047|6052.2|6046.2|0
1633591260000|2021-10-07 07:21:00|6052|6046|6052|6046|6052|6046|6051.7|6045.7|1
1633591270000|2021-10-07 07:21:10|6051.7|6045.7|6052|6046|6052|6046|6051.7|6045.7|2
1633591280000|2021-10-07 07:21:20|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|2
1633591290000|2021-10-07 07:21:30|6052|6046|6052|6046|6052|6046|6052|6046|1
1633591300000|2021-10-07 07:21:40|6052.3|6046.3|6052.5|6046.5|6052.5|6046.5|6052.3|6046.3|0
1633591310000|2021-10-07 07:21:50|6052|6046|6052|6046|6052|6046|6052|6046|1
1633591320000|2021-10-07 07:22:00|6052.2|6046.2|6052.5|6046.5|6052.5|6046.5|6052.2|6046.2|0
1633591330000|2021-10-07 07:22:10|6052.3|6046.3|6051.7|6045.7|6052.3|6046.3|6051.7|6045.7|3
1633591350000|2021-10-07 07:22:30|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|2
1633591370000|2021-10-07 07:22:50|6052|6046|6050.7|6044.7|6052|6046|6050.7|6044.7|1
1633591380000|2021-10-07 07:23:00|6049|6043|6048.2|6042.2|6050.2|6044.2|6048.2|6042.2|6
1633591390000|2021-10-07 07:23:10|6048.5|6042.5|6048.2|6042.2|6048.5|6042.5|6048.2|6042.2|0
1633591420000|2021-10-07 07:23:40|6049|6043|6049|6043|6049|6043|6049|6043|1
1633591430000|2021-10-07 07:23:50|6048.8|6042.8|6049|6043|6049|6043|6048|6042|8
1633591440000|2021-10-07 07:24:00|6048.5|6042.5|6049|6043|6049|6043|6048.5|6042.5|0
1633591450000|2021-10-07 07:24:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1633591460000|2021-10-07 07:24:20|6049|6043|6049|6043|6049|6043|6049|6043|0
1633591480000|2021-10-07 07:24:40|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1633591490000|2021-10-07 07:24:50|6049|6043|6049|6043|6049|6043|6049|6043|0
1633591540000|2021-10-07 07:25:40|6048.7|6042.7|6049.5|6043.5|6049.5|6043.5|6048.7|6042.7|1
1633591570000|2021-10-07 07:26:10|6049.8|6043.8|6050|6044|6050|6044|6049.8|6043.8|0
1633591640000|2021-10-07 07:27:20|6049.5|6043.5|6049.2|6043.2|6049.5|6043.5|6049|6043|3
1633591650000|2021-10-07 07:27:30|6049|6043|6049|6043|6049|6043|6048.7|6042.7|1
1633591660000|2021-10-07 07:27:40|6049.2|6043.2|6049.5|6043.5|6049.5|6043.5|6049.2|6043.2|1
1633591690000|2021-10-07 07:28:10|6050|6044|6050|6044|6050|6044|6050|6044|0
1633591730000|2021-10-07 07:28:50|6049.8|6043.8|6044|6038|6049.8|6043.8|6044|6038|13
1633591740000|2021-10-07 07:29:00|6042.2|6036.2|6043.7|6037.7|6043.7|6037.7|6042.2|6036.2|33
1633591750000|2021-10-07 07:29:10|6042.7|6036.7|6042.2|6036.2|6042.7|6036.7|6042.2|6036.2|66
1633591760000|2021-10-07 07:29:20|6041.7|6035.7|6042.7|6036.7|6042.7|6036.7|6041.7|6035.7|4
1633591780000|2021-10-07 07:29:40|6043.2|6037.2|6042.7|6036.7|6043.7|6037.7|6042.7|6036.7|0
1633591790000|2021-10-07 07:29:50|||||||||1
1633591800000|2021-10-07 07:30:00|6043|6037|6032.9|6026.9|6043.5|6037.5|6032.9|6026.9|15
1633591810000|2021-10-07 07:30:10|6033.2|6027.2|6036.2|6030.2|6036.2|6030.2|6033.2|6027.2|7
1633591820000|2021-10-07 07:30:20|6037.2|6031.2|6037.2|6031.2|6037.7|6031.7|6037.2|6031.2|1
1633591840000|2021-10-07 07:30:40|6031.2|6025.2|6028.7|6022.7|6031.2|6025.2|6027.4|6021.4|8
1633591850000|2021-10-07 07:30:50|6028.2|6022.2|6024.9|6018.9|6028.2|6022.2|6024.9|6018.9|4
1633591860000|2021-10-07 07:31:00|6023.2|6017.2|6022.7|6016.7|6023.2|6017.2|6022.7|6016.7|9
1633591870000|2021-10-07 07:31:10|6023|6017|6024.6|6018.6|6024.6|6018.6|6022.2|6016.2|11
1633591880000|2021-10-07 07:31:20|6024.9|6018.9|6025.1|6019.1|6025.6|6019.6|6024.3|6018.3|1
1633591890000|2021-10-07 07:31:30|6025.6|6019.6|6025.6|6019.6|6026.6|6020.6|6025.1|6019.1|2
1633591900000|2021-10-07 07:31:40|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1633591910000|2021-10-07 07:31:50|6025.6|6019.6|6025.4|6019.4|6025.6|6019.6|6024.9|6018.9|2
1633591920000|2021-10-07 07:32:00|6025.1|6019.1|6022.1|6016.1|6025.1|6019.1|6021.9|6015.9|18
1633591930000|2021-10-07 07:32:10|||||||||1
1633591940000|2021-10-07 07:32:20|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|0
1633591950000|2021-10-07 07:32:30|6022.7|6016.7|6022.6|6016.6|6022.9|6016.9|6022.6|6016.6|2
1633591960000|2021-10-07 07:32:40|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|44
1633591970000|2021-10-07 07:32:50|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.6|6015.6|78
1633591980000|2021-10-07 07:33:00|6023.1|6017.1|6023.1|6017.1|6024.1|6018.1|6023.1|6017.1|1
1633591990000|2021-10-07 07:33:10|6021.4|6015.4|6015.4|6009.4|6021.4|6015.4|6014.4|6008.4|11
1633592000000|2021-10-07 07:33:20|6015.6|6009.6|6010.1|6004.1|6015.6|6009.6|6009.1|6003.1|11
1633592010000|2021-10-07 07:33:30|6008.4|6002.4|6010.4|6004.4|6010.4|6004.4|6008.4|6002.4|8
1633592020000|2021-10-07 07:33:40|6010.7|6004.7|6010.9|6004.9|6010.9|6004.9|6010.7|6004.7|1
1633592030000|2021-10-07 07:33:50|6010.6|6004.6|6010.4|6004.4|6010.6|6004.6|6010.4|6004.4|0
1633592040000|2021-10-07 07:34:00|6010.1|6004.1|6010.1|6004.1|6010.4|6004.4|6010.1|6004.1|0
1633592050000|2021-10-07 07:34:10|||||||||1
1633592060000|2021-10-07 07:34:20|6009.5|6003.5|6006.6|6000.6|6009.5|6003.5|6002.6|5996.6|23
1633592070000|2021-10-07 07:34:30|6006.4|6000.4|6007.6|6001.6|6008.1|6002.1|6006.4|6000.4|8
1633592080000|2021-10-07 07:34:40|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|1
1633592100000|2021-10-07 07:35:00|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|2
1633592110000|2021-10-07 07:35:10|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|1
1633592120000|2021-10-07 07:35:20|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|0
1633592130000|2021-10-07 07:35:30|6007.9|6001.9|6007.1|6001.1|6007.9|6001.9|6007.1|6001.1|3
1633592140000|2021-10-07 07:35:40|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|1
1633592150000|2021-10-07 07:35:50|6012.6|6006.6|6018.6|6012.6|6018.6|6012.6|6012.6|6006.6|39
1633592160000|2021-10-07 07:36:00|6018.1|6012.1|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|0
1633592170000|2021-10-07 07:36:10|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|2
1633592190000|2021-10-07 07:36:30|||||||||1
1633592210000|2021-10-07 07:36:50|6015.9|6009.9|6016.1|6010.1|6016.1|6010.1|6015.9|6009.9|1
1633592220000|2021-10-07 07:37:00|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1633592230000|2021-10-07 07:37:10|6016.1|6010.1|6014.1|6008.1|6016.1|6010.1|6014.1|6008.1|2
1633592240000|2021-10-07 07:37:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.4|6007.4|2
1633592250000|2021-10-07 07:37:30|6013.9|6007.9|6013.9|6007.9|6014.1|6008.1|6013.9|6007.9|0
1633592280000|2021-10-07 07:38:00|6013.6|6007.6|6011.9|6005.9|6013.6|6007.6|6011.9|6005.9|1
1633592320000|2021-10-07 07:38:40|6012.1|6006.1|6014.1|6008.1|6014.1|6008.1|6012.1|6006.1|3
1633592370000|2021-10-07 07:39:30|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1633592380000|2021-10-07 07:39:40|6014.9|6008.9|6015.6|6009.6|6015.6|6009.6|6014.9|6008.9|4
1633592390000|2021-10-07 07:39:50|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1633592400000|2021-10-07 07:40:00|||||||||1
1633592410000|2021-10-07 07:40:10|6015.6|6009.6|6014.6|6008.6|6016.1|6010.1|6014.6|6008.6|3
1633592420000|2021-10-07 07:40:20|6014.9|6008.9|6013.1|6007.1|6014.9|6008.9|6013.1|6007.1|2
1633592430000|2021-10-07 07:40:30|6011.1|6005.1|6010.6|6004.6|6011.1|6005.1|6010.6|6004.6|2
1633592460000|2021-10-07 07:41:00|6010.1|6004.1|6009.1|6003.1|6010.1|6004.1|6009.1|6003.1|0
1633592470000|2021-10-07 07:41:10|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|1
1633592480000|2021-10-07 07:41:20|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|2
1633592500000|2021-10-07 07:41:40|6011.7|6005.7|6013.1|6007.1|6013.1|6007.1|6011.7|6005.7|0
1633592520000|2021-10-07 07:42:00|6013.4|6007.4|6015.1|6009.1|6015.1|6009.1|6013.4|6007.4|0
1633592550000|2021-10-07 07:42:30|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|1
1633592560000|2021-10-07 07:42:40|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|2
1633592570000|2021-10-07 07:42:50|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|1
1633592640000|2021-10-07 07:44:00|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1633592650000|2021-10-07 07:44:10|6014.9|6008.9|6013.1|6007.1|6014.9|6008.9|6012.6|6006.6|3
1633592670000|2021-10-07 07:44:30|6012.9|6006.9|6012.6|6006.6|6012.9|6006.9|6012.6|6006.6|0
1633592740000|2021-10-07 07:45:40|6011.9|6005.9|6011.1|6005.1|6011.9|6005.9|6011.1|6005.1|4
1633592750000|2021-10-07 07:45:50|6011.4|6005.4|6013.1|6007.1|6013.1|6007.1|6011.4|6005.4|2
1633592760000|2021-10-07 07:46:00|6013.4|6007.4|6014.1|6008.1|6014.4|6008.4|6013.4|6007.4|1
1633592800000|2021-10-07 07:46:40|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6012.9|6006.9|1
1633592810000|2021-10-07 07:46:50|6013.4|6007.4|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|0
1633592820000|2021-10-07 07:47:00|6014.1|6008.1|6015.1|6009.1|6015.1|6009.1|6014.1|6008.1|0
1633592860000|2021-10-07 07:47:40|6014.6|6008.6|6015.4|6009.4|6015.6|6009.6|6014.4|6008.4|7
1633592870000|2021-10-07 07:47:50|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1633592880000|2021-10-07 07:48:00|6016|6010|6016.1|6010.1|6017.1|6011.1|6016|6010|12
1633592890000|2021-10-07 07:48:10|6015.6|6009.6|6014.9|6008.9|6015.9|6009.9|6014.9|6008.9|3
1633592900000|2021-10-07 07:48:20|6014.1|6008.1|6012.6|6006.6|6014.1|6008.1|6012.6|6006.6|0
1633592910000|2021-10-07 07:48:30|6012.1|6006.1|6010.4|6004.4|6012.1|6006.1|6008.6|6002.6|11
1633592920000|2021-10-07 07:48:40|6010.6|6004.6|6010.1|6004.1|6010.6|6004.6|6010.1|6004.1|0
1633592930000|2021-10-07 07:48:50|6010.4|6004.4|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|7
1633592940000|2021-10-07 07:49:00|6010.4|6004.4|6010.1|6004.1|6010.4|6004.4|6010.1|6004.1|4
1633592950000|2021-10-07 07:49:10|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|1
1633592960000|2021-10-07 07:49:20|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|0
1633592990000|2021-10-07 07:49:50|6015.6|6009.6|6017.6|6011.6|6017.6|6011.6|6015.6|6009.6|7
1633593000000|2021-10-07 07:50:00|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1633593010000|2021-10-07 07:50:10|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1633593050000|2021-10-07 07:50:50|||||||||2
1633593060000|2021-10-07 07:51:00|6017.1|6011.1|6017.6|6011.6|6017.6|6011.6|6017.1|6011.1|0
1633593070000|2021-10-07 07:51:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1633593080000|2021-10-07 07:51:20|6019|6013|6020.1|6014.1|6020.4|6014.4|6019|6013|4
1633593100000|2021-10-07 07:51:40|6019.4|6013.4|6019.6|6013.6|6019.6|6013.6|6019.4|6013.4|9
1633593110000|2021-10-07 07:51:50|6019.4|6013.4|6013.6|6007.6|6019.4|6013.4|6013.1|6007.1|2
1633593130000|2021-10-07 07:52:10|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|4
1633593140000|2021-10-07 07:52:20|6012.9|6006.9|6012.6|6006.6|6012.9|6006.9|6012.6|6006.6|0
1633593170000|2021-10-07 07:52:50|6012.9|6006.9|6013.1|6007.1|6013.1|6007.1|6012.9|6006.9|0
1633593200000|2021-10-07 07:53:20|6013.6|6007.6|6015.1|6009.1|6016.1|6010.1|6013.6|6007.6|1
1633593210000|2021-10-07 07:53:30|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1633593230000|2021-10-07 07:53:50|6015.1|6009.1|6015.6|6009.6|6015.6|6009.6|6014.6|6008.6|1
1633593240000|2021-10-07 07:54:00|6015.1|6009.1|6015.6|6009.6|6016.1|6010.1|6015.1|6009.1|0
1633593290000|2021-10-07 07:54:50|6015.4|6009.4|6014.1|6008.1|6015.4|6009.4|6014.1|6008.1|1
1633593300000|2021-10-07 07:55:00|6013.9|6007.9|6013.6|6007.6|6013.9|6007.9|6013.6|6007.6|0
1633593370000|2021-10-07 07:56:10|6013.4|6007.4|6013.1|6007.1|6013.4|6007.4|6013.1|6007.1|0
1633593400000|2021-10-07 07:56:40|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6011.9|6005.9|2
1633593410000|2021-10-07 07:56:50|6013.4|6007.4|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|0
1633593450000|2021-10-07 07:57:30|||||||||1
1633593470000|2021-10-07 07:57:50|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1633593480000|2021-10-07 07:58:00|6013.6|6007.6|6014.1|6008.1|6014.1|6008.1|6013.6|6007.6|5
1633593490000|2021-10-07 07:58:10|||||||||1
1633593500000|2021-10-07 07:58:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1633593510000|2021-10-07 07:58:30|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|1
1633593530000|2021-10-07 07:58:50|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|5
1633593540000|2021-10-07 07:59:00|6010.4|6004.4|6011.1|6005.1|6011.1|6005.1|6010.4|6004.4|0
1633593550000|2021-10-07 07:59:10|6011.4|6005.4|6011.1|6005.1|6011.4|6005.4|6011.1|6005.1|1
1633593580000|2021-10-07 07:59:40|6010.6|6004.6|6011.1|6005.1|6011.1|6005.1|6010.6|6004.6|0
1633593600000|2021-10-07 08:00:00|6010.4|6004.4|6009.6|6003.6|6010.4|6004.4|6008.6|6002.6|4
1633593610000|2021-10-07 08:00:10|6009.4|6003.4|6009.1|6003.1|6010.1|6004.1|6009.1|6003.1|0
1633593620000|2021-10-07 08:00:20|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|0
1633593650000|2021-10-07 08:00:50|6009.1|6003.1|6009.4|6003.4|6009.4|6003.4|6008.9|6002.9|0
1633593660000|2021-10-07 08:01:00|6009.6|6003.6|6010.1|6004.1|6010.1|6004.1|6009.1|6003.1|2
1633593700000|2021-10-07 08:01:40|6010.9|6004.9|6010.6|6004.6|6010.9|6004.9|6010.6|6004.6|1
1633593710000|2021-10-07 08:01:50|6011.4|6005.4|6011.9|6005.9|6011.9|6005.9|6011.4|6005.4|0
1633593720000|2021-10-07 08:02:00|6012.1|6006.1|6010.9|6004.9|6012.1|6006.1|6010.9|6004.9|7
1633593730000|2021-10-07 08:02:10|||||||||2
1633593740000|2021-10-07 08:02:20|6009.8|6003.8|6010.3|6004.3|6010.3|6004.3|6009.8|6003.8|13
1633593750000|2021-10-07 08:02:30|6010.6|6004.6|6011.1|6005.1|6011.1|6005.1|6010.6|6004.6|1
1633593760000|2021-10-07 08:02:40|6010.6|6004.6|6011.1|6005.1|6011.1|6005.1|6010.6|6004.6|1
1633593780000|2021-10-07 08:03:00|6010.8|6004.8|6010.6|6004.6|6010.8|6004.8|6010.1|6004.1|0
1633593830000|2021-10-07 08:03:50|6010.1|6004.1|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|0
1633593840000|2021-10-07 08:04:00|6009.3|6003.3|6008.3|6002.3|6009.3|6003.3|6008.3|6002.3|7
1633593850000|2021-10-07 08:04:10|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|1
1633593870000|2021-10-07 08:04:30|6008.1|6002.1|6007|6001|6008.1|6002.1|6007|6001|1
1633593880000|2021-10-07 08:04:40|6007.3|6001.3|6007.8|6001.8|6007.8|6001.8|6007.3|6001.3|0
1633593890000|2021-10-07 08:04:50|6007.3|6001.3|6007.3|6001.3|6007.8|6001.8|6007.3|6001.3|0
1633593910000|2021-10-07 08:05:10|6007.8|6001.8|6007.5|6001.5|6007.8|6001.8|6007.5|6001.5|0
1633593920000|2021-10-07 08:05:20|6007.3|6001.3|6007.8|6001.8|6007.8|6001.8|6007.3|6001.3|0
1633593930000|2021-10-07 08:05:30|6007.3|6001.3|6008.5|6002.5|6008.5|6002.5|6007.3|6001.3|0
1633593960000|2021-10-07 08:06:00|6008|6002|6005|5999|6008|6002|6005|5999|2
1633593970000|2021-10-07 08:06:10|6004.5|5998.5|6003.8|5997.8|6004.5|5998.5|6003.5|5997.5|0
1633593980000|2021-10-07 08:06:20|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|0
1633594000000|2021-10-07 08:06:40|6004.2|5998.2|6004.8|5998.8|6004.8|5998.8|6004.2|5998.2|1
1633594010000|2021-10-07 08:06:50|6004.5|5998.5|6004.2|5998.2|6004.5|5998.5|6004.2|5998.2|0
1633594020000|2021-10-07 08:07:00|6002.5|5996.5|6002.5|5996.5|6003.7|5997.7|6002.5|5996.5|12
1633594040000|2021-10-07 08:07:20|||||||||2
1633594060000|2021-10-07 08:07:40|6003|5997|6003.5|5997.5|6003.5|5997.5|6003|5997|0
1633594080000|2021-10-07 08:08:00|6003.2|5997.2|6003|5997|6003.2|5997.2|6003|5997|0
1633594090000|2021-10-07 08:08:10|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|0
1633594110000|2021-10-07 08:08:30|6002.8|5996.8|6002.5|5996.5|6003|5997|6002.5|5996.5|0
1633594120000|2021-10-07 08:08:40|6002.8|5996.8|6002.5|5996.5|6002.8|5996.8|6002.5|5996.5|4
1633594130000|2021-10-07 08:08:50|6002.8|5996.8|6003|5997|6003|5997|6002.8|5996.8|0
1633594140000|2021-10-07 08:09:00|6003.5|5997.5|6003|5997|6003.5|5997.5|6003|5997|2
1633594150000|2021-10-07 08:09:10|6002.7|5996.7|6003.5|5997.5|6003.5|5997.5|6002.7|5996.7|0
1633594160000|2021-10-07 08:09:20|6000|5994|6000|5994|6000|5994|6000|5994|2
1633594170000|2021-10-07 08:09:30|5999|5993|5999|5993|5999|5993|5999|5993|2
1633594180000|2021-10-07 08:09:40|5998.5|5992.5|5998|5992|5998.5|5992.5|5997.5|5991.5|38
1633594200000|2021-10-07 08:10:00|5997.7|5991.7|5997.8|5991.8|5998|5992|5997.5|5991.5|2
1633594210000|2021-10-07 08:10:10|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1633594220000|2021-10-07 08:10:20|5991|5985|5990.5|5984.5|5991|5985|5990.5|5984.5|73
1633594230000|2021-10-07 08:10:30|5991|5985|5990.7|5984.7|5991|5985|5990.7|5984.7|1
1633594240000|2021-10-07 08:10:40|5990.5|5984.5|5990.2|5984.2|5990.5|5984.5|5988.2|5982.2|16
1633594250000|2021-10-07 08:10:50|5990.7|5984.7|5988.5|5982.5|5990.7|5984.7|5988|5982|8
1633594260000|2021-10-07 08:11:00|5988.2|5982.2|5988|5982|5988.2|5982.2|5987.7|5981.7|2
1633594270000|2021-10-07 08:11:10|||||||||2
1633594280000|2021-10-07 08:11:20|5987.5|5981.5|5986.2|5980.2|5987.5|5981.5|5985.5|5979.5|2
1633594290000|2021-10-07 08:11:30|5985.4|5979.4|5988|5982|5988|5982|5982.7|5976.7|24
1633594300000|2021-10-07 08:11:40|5987.5|5981.5|5986.5|5980.5|5987.5|5981.5|5986.5|5980.5|2
1633594310000|2021-10-07 08:11:50|5986.7|5980.7|5988.5|5982.5|5988.7|5982.7|5986.7|5980.7|1
1633594320000|2021-10-07 08:12:00|5988|5982|5987|5981|5988|5982|5986.2|5980.2|18
1633594330000|2021-10-07 08:12:10|5987.2|5981.2|5988|5982|5988|5982|5987|5981|1
1633594350000|2021-10-07 08:12:30|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988|5982|2
1633594360000|2021-10-07 08:12:40|5988.5|5982.5|5990|5984|5990|5984|5988.5|5982.5|0
1633594370000|2021-10-07 08:12:50|5990.5|5984.5|5990.5|5984.5|5990.5|5984.5|5990.5|5984.5|0
1633594380000|2021-10-07 08:13:00|5989.3|5983.3|5986|5980|5989.3|5983.3|5986|5980|5
1633594390000|2021-10-07 08:13:10|5985.5|5979.5|5985.7|5979.7|5986|5980|5984.2|5978.2|9
1633594400000|2021-10-07 08:13:20|5986|5980|5986|5980|5986|5980|5986|5980|0
1633594420000|2021-10-07 08:13:40|5988|5982|5988|5982|5988|5982|5988|5982|1
1633594430000|2021-10-07 08:13:50|5988.5|5982.5|5982.5|5976.5|5988.5|5982.5|5982.2|5976.2|14
1633594440000|2021-10-07 08:14:00|5982.2|5976.2|5983|5977|5983|5977|5981|5975|10
1633594460000|2021-10-07 08:14:20|5982.7|5976.7|5982.5|5976.5|5982.7|5976.7|5982.5|5976.5|0
1633594470000|2021-10-07 08:14:30|5983|5977|5984|5978|5984|5978|5983|5977|2
1633594480000|2021-10-07 08:14:40|5983.7|5977.7|5983.5|5977.5|5983.7|5977.7|5983.5|5977.5|74
1633594500000|2021-10-07 08:15:00|5983|5977|5983|5977|5983.5|5977.5|5983|5977|1
1633594510000|2021-10-07 08:15:10|5983.5|5977.5|5984|5978|5985|5979|5983.5|5977.5|4
1633594530000|2021-10-07 08:15:30|5984.2|5978.2|5985|5979|5985|5979|5984.2|5978.2|2
1633594560000|2021-10-07 08:16:00|5984.7|5978.7|5984|5978|5984.7|5978.7|5984|5978|4
1633594570000|2021-10-07 08:16:10|5983.5|5977.5|5984.5|5978.5|5984.5|5978.5|5983.5|5977.5|2
1633594590000|2021-10-07 08:16:30|5983|5977|5984|5978|5984|5978|5983|5977|5
1633594600000|2021-10-07 08:16:40|5983.7|5977.7|5983.5|5977.5|5983.7|5977.7|5983.5|5977.5|53
1633594610000|2021-10-07 08:16:50|5984.1|5978.1|5984|5978|5985.2|5979.2|5984|5978|38
1633594620000|2021-10-07 08:17:00|5983.5|5977.5|5983.5|5977.5|5984|5978|5983.5|5977.5|8
1633594630000|2021-10-07 08:17:10|5984|5978|5984|5978|5984|5978|5984|5978|0
1633594640000|2021-10-07 08:17:20|5984.2|5978.2|5984.5|5978.5|5985|5979|5984.2|5978.2|2
1633594650000|2021-10-07 08:17:30|5985|5979|5985|5979|5985|5979|5985|5979|0
1633594680000|2021-10-07 08:18:00|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|3
1633594690000|2021-10-07 08:18:10|5984|5978|5984|5978|5984|5978|5984|5978|0
1633594700000|2021-10-07 08:18:20|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|16
1633594710000|2021-10-07 08:18:30|5984.2|5978.2|5984|5978|5984.2|5978.2|5984|5978|1
1633594740000|2021-10-07 08:19:00|5983.7|5977.7|5983.5|5977.5|5983.7|5977.7|5983.5|5977.5|2
1633594750000|2021-10-07 08:19:10|5983.2|5977.2|5983|5977|5983.2|5977.2|5983|5977|5
1633594760000|2021-10-07 08:19:20|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|1
1633594770000|2021-10-07 08:19:30|5984|5978|5984.5|5978.5|5984.5|5978.5|5984|5978|1
1633594800000|2021-10-07 08:20:00|5984|5978|5984|5978|5984|5978|5984|5978|18
1633594820000|2021-10-07 08:20:20|5983|5977|5984|5978|5984|5978|5983|5977|1
1633594830000|2021-10-07 08:20:30|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|0
1633594840000|2021-10-07 08:20:40|||||||||1
1633594850000|2021-10-07 08:20:50|5984|5978|5983.5|5977.5|5984|5978|5983.5|5977.5|74
1633594860000|2021-10-07 08:21:00|5983.7|5977.7|5985.5|5979.5|5985.5|5979.5|5983.7|5977.7|2
1633594870000|2021-10-07 08:21:10|5987|5981|5988|5982|5988|5982|5987|5981|5
1633594880000|2021-10-07 08:21:20|5989|5983|5989|5983|5989.5|5983.5|5989|5983|0
1633594890000|2021-10-07 08:21:30|5989.2|5983.2|5989|5983|5989.5|5983.5|5989|5983|0
1633594900000|2021-10-07 08:21:40|5989.2|5983.2|5989.5|5983.5|5989.5|5983.5|5989.2|5983.2|0
1633594920000|2021-10-07 08:22:00|5990|5984|5989.5|5983.5|5990|5984|5989.5|5983.5|3
1633594930000|2021-10-07 08:22:10|5990.5|5984.5|5991|5985|5991|5985|5990.5|5984.5|74
1633594940000|2021-10-07 08:22:20|5991.2|5985.2|5993.5|5987.5|5993.5|5987.5|5991.2|5985.2|0
1633594950000|2021-10-07 08:22:30|5994.3|5988.3|5993.5|5987.5|5994.3|5988.3|5993.2|5987.2|2
1633594960000|2021-10-07 08:22:40|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|0
1633594980000|2021-10-07 08:23:00|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1633594990000|2021-10-07 08:23:10|5994.2|5988.2|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|5
1633595010000|2021-10-07 08:23:30|5993.4|5987.4|5993.4|5987.4|5994|5988|5993.4|5987.4|4
1633595030000|2021-10-07 08:23:50|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.5|5986.5|9
1633595040000|2021-10-07 08:24:00|5993.4|5987.4|5993.9|5987.9|5994.2|5988.2|5992.9|5986.9|12
1633595050000|2021-10-07 08:24:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1633595070000|2021-10-07 08:24:30|5995|5989|5995|5989|5995|5989|5995|5989|0
1633595080000|2021-10-07 08:24:40|5994.2|5988.2|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|1
1633595100000|2021-10-07 08:25:00|5993.4|5987.4|5993.7|5987.7|5993.7|5987.7|5993.4|5987.4|1
1633595110000|2021-10-07 08:25:10|5994|5988|5994.2|5988.2|5994.2|5988.2|5994|5988|0
1633595130000|2021-10-07 08:25:30|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|1
1633595140000|2021-10-07 08:25:40|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|4
1633595150000|2021-10-07 08:25:50|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1633595160000|2021-10-07 08:26:00|5994.2|5988.2|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|0
1633595200000|2021-10-07 08:26:40|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.2|5986.2|1
1633595210000|2021-10-07 08:26:50|5993.2|5987.2|5993.4|5987.4|5993.4|5987.4|5992.5|5986.5|4
1633595230000|2021-10-07 08:27:10|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|1
1633595250000|2021-10-07 08:27:30|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|3
1633595260000|2021-10-07 08:27:40|5994|5988|5995|5989|5995|5989|5994|5988|3
1633595270000|2021-10-07 08:27:50|5994|5988|5994|5988|5994.2|5988.2|5994|5988|2
1633595280000|2021-10-07 08:28:00|5992.9|5986.9|5993.4|5987.4|5993.9|5987.9|5992.6|5986.6|11
1633595290000|2021-10-07 08:28:10|5993.6|5987.6|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|12
1633595300000|2021-10-07 08:28:20|5994.9|5988.9|5995.4|5989.4|5995.4|5989.4|5994.9|5988.9|0
1633595310000|2021-10-07 08:28:30|5994.4|5988.4|5999|5993|5999.2|5993.2|5994.4|5988.4|7
1633595320000|2021-10-07 08:28:40|5999.2|5993.2|5999.5|5993.5|6000|5994|5999.2|5993.2|0
1633595330000|2021-10-07 08:28:50|5999.7|5993.7|6000.5|5994.5|6000.7|5994.7|5999|5993|2
1633595340000|2021-10-07 08:29:00|6000.2|5994.2|6005.2|5999.2|6005.2|5999.2|6000|5994|2
1633595350000|2021-10-07 08:29:10|6003.7|5997.7|6004|5998|6004|5998|6003.7|5997.7|2
1633595360000|2021-10-07 08:29:20|6004.2|5998.2|6005.2|5999.2|6005.5|5999.5|6004.2|5998.2|3
1633595370000|2021-10-07 08:29:30|6005|5999|6004.5|5998.5|6005|5999|6004.5|5998.5|3
1633595380000|2021-10-07 08:29:40|6003.7|5997.7|6004.2|5998.2|6004.2|5998.2|6003.7|5997.7|2
1633595390000|2021-10-07 08:29:50|6004.5|5998.5|6005|5999|6005|5999|6004.5|5998.5|0
1633595400000|2021-10-07 08:30:00|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|0
1633595410000|2021-10-07 08:30:10|6004.2|5998.2|6002.7|5996.7|6004.2|5998.2|6002.7|5996.7|4
1633595430000|2021-10-07 08:30:30|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1633595440000|2021-10-07 08:30:40|||||||||1
1633595450000|2021-10-07 08:30:50|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|4
1633595470000|2021-10-07 08:31:10|5997|5991|5998.7|5992.7|5998.7|5992.7|5997|5991|2
1633595480000|2021-10-07 08:31:20|5998.5|5992.5|5997.2|5991.2|5998.5|5992.5|5996.7|5990.7|1
1633595490000|2021-10-07 08:31:30|5997|5991|5997|5991|5997|5991|5997|5991|0
1633595510000|2021-10-07 08:31:50|5997.2|5991.2|5998.5|5992.5|5998.5|5992.5|5997.2|5991.2|0
1633595520000|2021-10-07 08:32:00|5999|5993|6001.5|5995.5|6001.5|5995.5|5999|5993|0
1633595530000|2021-10-07 08:32:10|6001|5995|6002.5|5996.5|6002.5|5996.5|6001|5995|2
1633595540000|2021-10-07 08:32:20|6004|5998|6004|5998|6004|5998|6004|5998|0
1633595550000|2021-10-07 08:32:30|6003.7|5997.7|6004|5998|6004|5998|6003.5|5997.5|0
1633595560000|2021-10-07 08:32:40|6003.5|5997.5|6004|5998|6004|5998|6003.5|5997.5|1
1633595580000|2021-10-07 08:33:00|6003.7|5997.7|6000.7|5994.7|6003.7|5997.7|6000.7|5994.7|3
1633595590000|2021-10-07 08:33:10|6000.2|5994.2|6001.5|5995.5|6001.5|5995.5|6000.2|5994.2|1
1633595600000|2021-10-07 08:33:20|6001.7|5995.7|6002|5996|6002|5996|6001.7|5995.7|1
1633595610000|2021-10-07 08:33:30|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1633595620000|2021-10-07 08:33:40|6002|5996|6002|5996|6002|5996|6002|5996|0
1633595630000|2021-10-07 08:33:50|6002.2|5996.2|6004.5|5998.5|6004.7|5998.7|6002.2|5996.2|3
1633595640000|2021-10-07 08:34:00|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1633595660000|2021-10-07 08:34:20|6004.5|5998.5|6005.5|5999.5|6005.5|5999.5|6004.5|5998.5|0
1633595670000|2021-10-07 08:34:30|6005.7|5999.7|6006.2|6000.2|6006.2|6000.2|6005.7|5999.7|1
1633595680000|2021-10-07 08:34:40|6006|6000|6006.2|6000.2|6006.2|6000.2|6006|6000|1
1633595690000|2021-10-07 08:34:50|6006.5|6000.5|6007.5|6001.5|6007.5|6001.5|6006.5|6000.5|3
1633595700000|2021-10-07 08:35:00|6007.7|6001.7|6007.5|6001.5|6007.7|6001.7|6006.5|6000.5|3
1633595710000|2021-10-07 08:35:10|6008|6002|6009|6003|6009|6003|6008|6002|6
1633595720000|2021-10-07 08:35:20|6010|6004|6010.5|6004.5|6011.3|6005.3|6010|6004|2
1633595780000|2021-10-07 08:36:20|6008.5|6002.5|6008.2|6002.2|6008.5|6002.5|6007.7|6001.7|3
1633595840000|2021-10-07 08:37:20|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|0
1633595870000|2021-10-07 08:37:50|6009.5|6003.5|6011.2|6005.2|6011.2|6005.2|6009.5|6003.5|6
1633595880000|2021-10-07 08:38:00|6011|6005|6011.5|6005.5|6011.5|6005.5|6011|6005|4
1633595910000|2021-10-07 08:38:30|6011.8|6005.8|6010.5|6004.5|6011.8|6005.8|6010.5|6004.5|2
1633595930000|2021-10-07 08:38:50|6009.5|6003.5|6009|6003|6009.5|6003.5|6009|6003|1
1633595940000|2021-10-07 08:39:00|6008.7|6002.7|6007.7|6001.7|6008.7|6002.7|6007.7|6001.7|0
1633595950000|2021-10-07 08:39:10|6008|6002|6008.2|6002.2|6008.2|6002.2|6007.7|6001.7|0
1633595970000|2021-10-07 08:39:30|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|0
1633595980000|2021-10-07 08:39:40|6008|6002|6007|6001|6008|6002|6007|6001|0
1633595990000|2021-10-07 08:39:50|6006.7|6000.7|6007.5|6001.5|6007.5|6001.5|6006.7|6000.7|1
1633596070000|2021-10-07 08:41:10|6007.2|6001.2|6007|6001|6007.2|6001.2|6007|6001|0
1633596080000|2021-10-07 08:41:20|6007.5|6001.5|6008.5|6002.5|6008.5|6002.5|6007.5|6001.5|3
1633596100000|2021-10-07 08:41:40|6009|6003|6009|6003|6009|6003|6009|6003|1
1633596110000|2021-10-07 08:41:50|6008.8|6002.8|6009|6003|6009|6003|6008.8|6002.8|0
1633596120000|2021-10-07 08:42:00|6008.7|6002.7|6009|6003|6009|6003|6008.7|6002.7|0
1633596130000|2021-10-07 08:42:10|6009.2|6003.2|6011.5|6005.5|6011.5|6005.5|6009.2|6003.2|1
1633596140000|2021-10-07 08:42:20|6012|6006|6012|6006|6012|6006|6012|6006|0
1633596170000|2021-10-07 08:42:50|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|2
1633596180000|2021-10-07 08:43:00|6009.5|6003.5|6008.7|6002.7|6009.5|6003.5|6008.7|6002.7|0
1633596190000|2021-10-07 08:43:10|6009.2|6003.2|6009.5|6003.5|6009.5|6003.5|6009.2|6003.2|0
1633596200000|2021-10-07 08:43:20|6009.8|6003.8|6011|6005|6011|6005|6009.8|6003.8|1
1633596210000|2021-10-07 08:43:30|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1633596220000|2021-10-07 08:43:40|6011|6005|6011.2|6005.2|6011.2|6005.2|6010.7|6004.7|0
1633596230000|2021-10-07 08:43:50|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|5
1633596240000|2021-10-07 08:44:00|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|0
1633596250000|2021-10-07 08:44:10|6011.3|6005.3|6010.7|6004.7|6011.3|6005.3|6010.7|6004.7|1
1633596270000|2021-10-07 08:44:30|||||||||3
1633596310000|2021-10-07 08:45:10|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|0
1633596330000|2021-10-07 08:45:30|6011|6005|6011|6005|6011|6005|6011|6005|0
1633596340000|2021-10-07 08:45:40|6011.7|6005.7|6012|6006|6012|6006|6011.5|6005.5|6
1633596350000|2021-10-07 08:45:50|6012.3|6006.3|6013|6007|6013|6007|6012.3|6006.3|0
1633596360000|2021-10-07 08:46:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|9
1633596370000|2021-10-07 08:46:10|||||||||1
1633596400000|2021-10-07 08:46:40|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|1
1633596410000|2021-10-07 08:46:50|6012.5|6006.5|6012.2|6006.2|6012.7|6006.7|6011.7|6005.7|3
1633596420000|2021-10-07 08:47:00|6012|6006|6012.2|6006.2|6012.2|6006.2|6012|6006|0
1633596430000|2021-10-07 08:47:10|6012|6006|6012|6006|6012|6006|6012|6006|0
1633596440000|2021-10-07 08:47:20|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|2
1633596480000|2021-10-07 08:48:00|6012|6006|6012|6006|6012|6006|6012|6006|0
1633596510000|2021-10-07 08:48:30|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1633596520000|2021-10-07 08:48:40|6011|6005|6010.8|6004.8|6011|6005|6010.5|6004.5|6
1633596530000|2021-10-07 08:48:50|6011|6005|6010.5|6004.5|6011|6005|6010.5|6004.5|1
1633596540000|2021-10-07 08:49:00|6010.7|6004.7|6010.5|6004.5|6011|6005|6010.5|6004.5|8
1633596550000|2021-10-07 08:49:10|6010|6004|6008.5|6002.5|6010|6004|6008.5|6002.5|9
1633596560000|2021-10-07 08:49:20|6009|6003|6009|6003|6009|6003|6009|6003|0
1633596620000|2021-10-07 08:50:20|6009.3|6003.3|6009|6003|6009.5|6003.5|6009|6003|2
1633596660000|2021-10-07 08:51:00|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|2
1633596670000|2021-10-07 08:51:10|6010.5|6004.5|6012|6006|6012|6006|6010.5|6004.5|4
1633596680000|2021-10-07 08:51:20|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1633596710000|2021-10-07 08:51:50|6013|6007|6013|6007|6013|6007|6013|6007|5
1633596720000|2021-10-07 08:52:00|6013.3|6007.3|6013|6007|6013.5|6007.5|6013|6007|11
1633596740000|2021-10-07 08:52:20|||||||||5
1633596750000|2021-10-07 08:52:30|||||||||1
1633596780000|2021-10-07 08:53:00|6012.5|6006.5|6013|6007|6013|6007|6012.5|6006.5|4
1633596820000|2021-10-07 08:53:40|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|2
1633596830000|2021-10-07 08:53:50|||||||||1
1633596840000|2021-10-07 08:54:00|6013|6007|6013|6007|6013|6007|6013|6007|3
1633596860000|2021-10-07 08:54:20|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1633596880000|2021-10-07 08:54:40|6013.2|6007.2|6013|6007|6013.2|6007.2|6013|6007|0
1633596900000|2021-10-07 08:55:00|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1633596940000|2021-10-07 08:55:40|6013|6007|6013|6007|6013|6007|6013|6007|3
1633597010000|2021-10-07 08:56:50|6012.7|6006.7|6012.5|6006.5|6012.7|6006.7|6012.5|6006.5|4
1633597020000|2021-10-07 08:57:00|6012.8|6006.8|6013|6007|6013|6007|6012.8|6006.8|2
1633597070000|2021-10-07 08:57:50|6015|6009|6015|6009|6015|6009|6015|6009|63
1633597080000|2021-10-07 08:58:00|6015.7|6009.7|6018|6012|6018.5|6012.5|6015.7|6009.7|2
1633597090000|2021-10-07 08:58:10|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1633597100000|2021-10-07 08:58:20|6019|6013|6019|6013|6019|6013|6019|6013|0
1633597130000|2021-10-07 08:58:50|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|3
1633597140000|2021-10-07 08:59:00|6018|6012|6017|6011|6018|6012|6017|6011|2
1633597150000|2021-10-07 08:59:10|6018|6012|6018.5|6012.5|6018.5|6012.5|6018|6012|2
1633597160000|2021-10-07 08:59:20|6018.3|6012.3|6018|6012|6018.3|6012.3|6018|6012|1
1633597170000|2021-10-07 08:59:30|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019|6013|3
1633597180000|2021-10-07 08:59:40|6019|6013|6019|6013|6019|6013|6019|6013|0
1633597190000|2021-10-07 08:59:50|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1633597220000|2021-10-07 09:00:20|6019|6013|6020|6014|6020|6014|6018.5|6012.5|4
1633597250000|2021-10-07 09:00:50|6019.5|6013.5|6019|6013|6019.5|6013.5|6019|6013|1
1633597260000|2021-10-07 09:01:00|6018.5|6012.5|6017.5|6011.5|6018.5|6012.5|6017.5|6011.5|3
1633597270000|2021-10-07 09:01:10|6019|6013|6019.7|6013.7|6019.7|6013.7|6019|6013|4
1633597280000|2021-10-07 09:01:20|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1633597290000|2021-10-07 09:01:30|6020|6014|6020|6014|6020|6014|6020|6014|0
1633597320000|2021-10-07 09:02:00|6018.5|6012.5|6018|6012|6018.5|6012.5|6018|6012|5
1633597340000|2021-10-07 09:02:20|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|1
1633597350000|2021-10-07 09:02:30|6019.5|6013.5|6020|6014|6020|6014|6019.5|6013.5|2
1633597370000|2021-10-07 09:02:50|6021.2|6015.2|6023|6017|6023|6017|6021.2|6015.2|6
1633597400000|2021-10-07 09:03:20|6023.3|6017.3|6023.5|6017.5|6023.5|6017.5|6023.3|6017.3|0
1633597410000|2021-10-07 09:03:30|6023.7|6017.7|6024|6018|6024|6018|6023.7|6017.7|1
1633597420000|2021-10-07 09:03:40|6025|6019|6026.5|6020.5|6026.5|6020.5|6025|6019|4
1633597430000|2021-10-07 09:03:50|6026|6020|6025|6019|6026.5|6020.5|6025|6019|0
1633597440000|2021-10-07 09:04:00|6024|6018|6022|6016|6024|6018|6022|6016|1
1633597460000|2021-10-07 09:04:20|6022.3|6016.3|6024|6018|6024|6018|6022.3|6016.3|4
1633597470000|2021-10-07 09:04:30|6024.3|6018.3|6024.7|6018.7|6024.7|6018.7|6024.3|6018.3|2
1633597480000|2021-10-07 09:04:40|6024.5|6018.5|6024|6018|6024.5|6018.5|6023.5|6017.5|1
1633597490000|2021-10-07 09:04:50|6024.5|6018.5|6023.5|6017.5|6024.5|6018.5|6023.5|6017.5|1
1633597500000|2021-10-07 09:05:00|6023.8|6017.8|6022|6016|6024.5|6018.5|6022|6016|0
1633597560000|2021-10-07 09:06:00|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|1
1633597570000|2021-10-07 09:06:10|6022.8|6016.8|6023|6017|6023|6017|6022.8|6016.8|2
1633597590000|2021-10-07 09:06:30|6022.7|6016.7|6022.5|6016.5|6022.7|6016.7|6022.5|6016.5|0
1633597600000|2021-10-07 09:06:40|6022|6016|6021.5|6015.5|6022|6016|6021.5|6015.5|2
1633597610000|2021-10-07 09:06:50|6022|6016|6023.5|6017.5|6025.2|6019.2|6021.5|6015.5|19
1633597620000|2021-10-07 09:07:00|||||||||1
1633597630000|2021-10-07 09:07:10|||||||||9
1633597650000|2021-10-07 09:07:30|||||||||1
1633597660000|2021-10-07 09:07:40|6022.7|6016.7|6023|6017|6023|6017|6022.5|6016.5|2
1633597670000|2021-10-07 09:07:50|6022.5|6016.5|6023|6017|6023|6017|6022.5|6016.5|2
1633597690000|2021-10-07 09:08:10|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.5|6016.5|17
1633597700000|2021-10-07 09:08:20|6024.8|6018.8|6024.5|6018.5|6024.8|6018.8|6024.5|6018.5|1
1633597710000|2021-10-07 09:08:30|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|2
1633597730000|2021-10-07 09:08:50|6023.8|6017.8|6024|6018|6024|6018|6023.5|6017.5|1
1633597740000|2021-10-07 09:09:00|6023.5|6017.5|6024|6018|6024.3|6018.3|6023.5|6017.5|7
1633597760000|2021-10-07 09:09:20|6024.2|6018.2|6024.5|6018.5|6024.5|6018.5|6024.2|6018.2|0
1633597770000|2021-10-07 09:09:30|6024.3|6018.3|6026|6020|6026|6020|6024|6018|6
1633597780000|2021-10-07 09:09:40|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|2
1633597790000|2021-10-07 09:09:50|6024.3|6018.3|6029.5|6023.5|6029.5|6023.5|6024|6018|24
1633597800000|2021-10-07 09:10:00|6030|6024|6030|6024|6030|6024|6030|6024|0
1633597810000|2021-10-07 09:10:10|6030.5|6024.5|6031.5|6025.5|6031.5|6025.5|6030.5|6024.5|1
1633597830000|2021-10-07 09:10:30|6031.8|6025.8|6032|6026|6032|6026|6031.8|6025.8|0
1633597840000|2021-10-07 09:10:40|6032.3|6026.3|6032|6026|6032.3|6026.3|6032|6026|1
1633597850000|2021-10-07 09:10:50|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1633597860000|2021-10-07 09:11:00|6030.6|6024.6|6030|6024|6031|6025|6029.5|6023.5|6
1633597870000|2021-10-07 09:11:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|8
1633597880000|2021-10-07 09:11:20|6032|6026|6032|6026|6032.2|6026.2|6032|6026|0
1633597890000|2021-10-07 09:11:30|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|0
1633597900000|2021-10-07 09:11:40|6032|6026|6032|6026|6032|6026|6032|6026|0
1633597920000|2021-10-07 09:12:00|6031.5|6025.5|6031.2|6025.2|6032|6026|6030.5|6024.5|3
1633597930000|2021-10-07 09:12:10|6031|6025|6031|6025|6031|6025|6031|6025|0
1633597940000|2021-10-07 09:12:20|6031.3|6025.3|6030.7|6024.7|6031.3|6025.3|6030.7|6024.7|0
1633597950000|2021-10-07 09:12:30|6030.5|6024.5|6031|6025|6031|6025|6030.5|6024.5|0
1633597970000|2021-10-07 09:12:50|6030.7|6024.7|6030|6024|6030.7|6024.7|6030|6024|1
1633597980000|2021-10-07 09:13:00|6030.3|6024.3|6030|6024|6030.3|6024.3|6030|6024|0
1633598010000|2021-10-07 09:13:30|6029.5|6023.5|6030|6024|6030|6024|6029.5|6023.5|2
1633598040000|2021-10-07 09:14:00|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1633598050000|2021-10-07 09:14:10|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|0
1633598060000|2021-10-07 09:14:20|6030|6024|6030|6024|6030|6024|6030|6024|1
1633598070000|2021-10-07 09:14:30|6029.7|6023.7|6030|6024|6030|6024|6029.7|6023.7|0
1633598090000|2021-10-07 09:14:50|6030.3|6024.3|6030.5|6024.5|6030.5|6024.5|6030.3|6024.3|1
1633598100000|2021-10-07 09:15:00|6030.7|6024.7|6031|6025|6031|6025|6030.5|6024.5|0
1633598110000|2021-10-07 09:15:10|6030.8|6024.8|6030.8|6024.8|6031|6025|6030.5|6024.5|0
1633598120000|2021-10-07 09:15:20|6031|6025|6031|6025|6031|6025|6031|6025|0
1633598140000|2021-10-07 09:15:40|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|0
1633598160000|2021-10-07 09:16:00|6031|6025|6031|6025|6031|6025|6030.7|6024.7|3
1633598170000|2021-10-07 09:16:10|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1633598190000|2021-10-07 09:16:30|6030|6024|6030|6024|6030|6024|6030|6024|0
1633598210000|2021-10-07 09:16:50|6030.5|6024.5|6031|6025|6031|6025|6030|6024|4
1633598220000|2021-10-07 09:17:00|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1633598240000|2021-10-07 09:17:20|6030.8|6024.8|6031|6025|6031|6025|6030.8|6024.8|0
1633598250000|2021-10-07 09:17:30|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1633598260000|2021-10-07 09:17:40|6030|6024|6029.8|6023.8|6030|6024|6029.8|6023.8|1
1633598280000|2021-10-07 09:18:00|6030|6024|6029.5|6023.5|6030|6024|6029.5|6023.5|0
1633598290000|2021-10-07 09:18:10|6029.7|6023.7|6030|6024|6030|6024|6029.7|6023.7|1
1633598340000|2021-10-07 09:19:00|6029.5|6023.5|6030|6024|6030|6024|6029.5|6023.5|4
1633598360000|2021-10-07 09:19:20|6029.7|6023.7|6029.5|6023.5|6029.7|6023.7|6029.5|6023.5|6
1633598370000|2021-10-07 09:19:30|6025.5|6019.5|6026.5|6020.5|6026.5|6020.5|6025.2|6019.2|4
1633598380000|2021-10-07 09:19:40|6027|6021|6027.5|6021.5|6027.5|6021.5|6027|6021|0
1633598400000|2021-10-07 09:20:00|6027|6021|6025.5|6019.5|6027.5|6021.5|6025.5|6019.5|0
1633598410000|2021-10-07 09:20:10|6025.8|6019.8|6025.5|6019.5|6026|6020|6025.5|6019.5|0
1633598420000|2021-10-07 09:20:20|6026|6020|6027|6021|6027|6021|6026|6020|1
1633598430000|2021-10-07 09:20:30|6026.8|6020.8|6026.8|6020.8|6027.3|6021.3|6026.5|6020.5|0
1633598440000|2021-10-07 09:20:40|6027|6021|6026|6020|6027|6021|6026|6020|0
1633598490000|2021-10-07 09:21:30|6025.8|6019.8|6026.7|6020.7|6027.2|6021.2|6025.8|6019.8|4
1633598500000|2021-10-07 09:21:40|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026|6020|1
1633598510000|2021-10-07 09:21:50|6026.3|6020.3|6027.8|6021.8|6027.8|6021.8|6025.5|6019.5|2
1633598520000|2021-10-07 09:22:00|6027.5|6021.5|6026.5|6020.5|6027.5|6021.5|6026.5|6020.5|0
1633598530000|2021-10-07 09:22:10|6026.3|6020.3|6026.5|6020.5|6026.5|6020.5|6026.3|6020.3|0
1633598540000|2021-10-07 09:22:20|6027|6021|6026.7|6020.7|6027.2|6021.2|6026.7|6020.7|0
1633598550000|2021-10-07 09:22:30|6026.5|6020.5|6027.5|6021.5|6027.5|6021.5|6026.5|6020.5|0
1633598560000|2021-10-07 09:22:40|6026.8|6020.8|6027.5|6021.5|6027.5|6021.5|6026.8|6020.8|0
1633598570000|2021-10-07 09:22:50|6027|6021|6027|6021|6027|6021|6027|6021|0
1633598580000|2021-10-07 09:23:00|6027.3|6021.3|6026.5|6020.5|6027.5|6021.5|6026.5|6020.5|0
1633598590000|2021-10-07 09:23:10|6026.7|6020.7|6027.5|6021.5|6028.3|6022.3|6026.7|6020.7|1
1633598600000|2021-10-07 09:23:20|6027.2|6021.2|6026.7|6020.7|6027.5|6021.5|6026.7|6020.7|0
1633598610000|2021-10-07 09:23:30|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6025.2|6019.2|0
1633598630000|2021-10-07 09:23:50|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1633598640000|2021-10-07 09:24:00|6025|6019|6025|6019|6025|6019|6025|6019|0
1633598660000|2021-10-07 09:24:20|6025.2|6019.2|6026.5|6020.5|6026.5|6020.5|6025.2|6019.2|2
1633598680000|2021-10-07 09:24:40|6026.2|6020.2|6026|6020|6026.2|6020.2|6026|6020|0
1633598690000|2021-10-07 09:24:50|6025.8|6019.8|6025|6019|6025.8|6019.8|6025|6019|1
1633598700000|2021-10-07 09:25:00|6024.7|6018.7|6025.5|6019.5|6025.5|6019.5|6024.7|6018.7|2
1633598710000|2021-10-07 09:25:10|6025.3|6019.3|6025|6019|6025.5|6019.5|6025|6019|1
1633598720000|2021-10-07 09:25:20|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1633598740000|2021-10-07 09:25:40|6025.2|6019.2|6025|6019|6025.8|6019.8|6025|6019|2
1633598760000|2021-10-07 09:26:00|6024.5|6018.5|6026|6020|6026|6020|6024.5|6018.5|2
1633598770000|2021-10-07 09:26:10|6025.5|6019.5|6025.5|6019.5|6026|6020|6025.3|6019.3|0
1633598780000|2021-10-07 09:26:20|6026|6020|6026|6020|6026|6020|6026|6020|0
1633598790000|2021-10-07 09:26:30|6025.8|6019.8|6026.2|6020.2|6026.5|6020.5|6025|6019|2
1633598800000|2021-10-07 09:26:40|6026|6020|6026|6020|6026.5|6020.5|6026|6020|1
1633598810000|2021-10-07 09:26:50|6025.8|6019.8|6025.5|6019.5|6025.8|6019.8|6025.5|6019.5|0
1633598820000|2021-10-07 09:27:00|6026|6020|6026|6020|6026|6020|6025.5|6019.5|0
1633598830000|2021-10-07 09:27:10|6025.7|6019.7|6025.5|6019.5|6025.7|6019.7|6025.5|6019.5|0
1633598840000|2021-10-07 09:27:20|6024.8|6018.8|6025|6019|6025.3|6019.3|6024.8|6018.8|1
1633598850000|2021-10-07 09:27:30|6025.3|6019.3|6025|6019|6026|6020|6025|6019|29
1633598860000|2021-10-07 09:27:40|6025.3|6019.3|6025|6019|6025.8|6019.8|6025|6019|0
1633598870000|2021-10-07 09:27:50|6026.3|6020.3|6025|6019|6026.3|6020.3|6025|6019|2
1633598880000|2021-10-07 09:28:00|6024.7|6018.7|6024.5|6018.5|6024.7|6018.7|6024.5|6018.5|0
1633598890000|2021-10-07 09:28:10|6025|6019|6026|6020|6026|6020|6025|6019|2
1633598900000|2021-10-07 09:28:20|6025.8|6019.8|6026|6020|6026.1|6020.1|6025.8|6019.8|2
1633598910000|2021-10-07 09:28:30|6025.7|6019.7|6025|6019|6025.7|6019.7|6025|6019|0
1633598920000|2021-10-07 09:28:40|6025.1|6019.1|6024.8|6018.8|6025.3|6019.3|6024.8|6018.8|2
1633598930000|2021-10-07 09:28:50|6025.3|6019.3|6024.6|6018.6|6025.3|6019.3|6024.6|6018.6|0
1633598950000|2021-10-07 09:29:10|6025.6|6019.6|6025.6|6019.6|6025.8|6019.8|6025.1|6019.1|0
1633598960000|2021-10-07 09:29:20|6025.8|6019.8|6026.1|6020.1|6026.1|6020.1|6025.8|6019.8|0
1633598970000|2021-10-07 09:29:30|6025.8|6019.8|6025.6|6019.6|6026.1|6020.1|6025.6|6019.6|0
1633598980000|2021-10-07 09:29:40|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1633598990000|2021-10-07 09:29:50|6024.8|6018.8|6025.6|6019.6|6025.6|6019.6|6024.8|6018.8|0
1633599010000|2021-10-07 09:30:10|6026.3|6020.3|6026.1|6020.1|6026.3|6020.3|6026.1|6020.1|0
1633599020000|2021-10-07 09:30:20|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1633599030000|2021-10-07 09:30:30|6026.8|6020.8|6026.1|6020.1|6026.8|6020.8|6026.1|6020.1|0
1633599040000|2021-10-07 09:30:40|6026.3|6020.3|6026.1|6020.1|6026.3|6020.3|6026.1|6020.1|0
1633599050000|2021-10-07 09:30:50|6026.6|6020.6|6027.1|6021.1|6027.1|6021.1|6026.6|6020.6|0
1633599060000|2021-10-07 09:31:00|6026.8|6020.8|6028.6|6022.6|6028.8|6022.8|6026.8|6020.8|1
1633599070000|2021-10-07 09:31:10|6028.8|6022.8|6029.1|6023.1|6029.1|6023.1|6028.8|6022.8|0
1633599080000|2021-10-07 09:31:20|6027.1|6021.1|6026.6|6020.6|6027.1|6021.1|6026.1|6020.1|14
1633599110000|2021-10-07 09:31:50|6027.8|6021.8|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1633599120000|2021-10-07 09:32:00|6028.1|6022.1|6025.6|6019.6|6028.1|6022.1|6025.6|6019.6|2
1633599140000|2021-10-07 09:32:20|6025.8|6019.8|6026.1|6020.1|6026.1|6020.1|6025.8|6019.8|1
1633599160000|2021-10-07 09:32:40|6025.6|6019.6|6025.6|6019.6|6025.8|6019.8|6025.6|6019.6|0
1633599170000|2021-10-07 09:32:50|6028.1|6022.1|6025.8|6019.8|6028.1|6022.1|6025.8|6019.8|3
1633599180000|2021-10-07 09:33:00|6025.3|6019.3|6025.1|6019.1|6025.3|6019.3|6025.1|6019.1|0
1633599210000|2021-10-07 09:33:30|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|0
1633599220000|2021-10-07 09:33:40|6025.8|6019.8|6026.6|6020.6|6026.8|6020.8|6025.8|6019.8|0
1633599230000|2021-10-07 09:33:50|6026.3|6020.3|6026.6|6020.6|6026.8|6020.8|6026.3|6020.3|2
1633599250000|2021-10-07 09:34:10|6027.3|6021.3|6027.6|6021.6|6028.1|6022.1|6026.6|6020.6|8
1633599300000|2021-10-07 09:35:00|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1633599310000|2021-10-07 09:35:10|6028.1|6022.1|6029.1|6023.1|6029.1|6023.1|6028.1|6022.1|0
1633599320000|2021-10-07 09:35:20|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1633599380000|2021-10-07 09:36:20|6031.1|6025.1|6034.8|6028.8|6034.8|6028.8|6031.1|6025.1|13
1633599400000|2021-10-07 09:36:40|6035.1|6029.1|6035.6|6029.6|6035.6|6029.6|6035.1|6029.1|0
1633599420000|2021-10-07 09:37:00|6035.8|6029.8|6038.6|6032.6|6039.1|6033.1|6035.8|6029.8|1
1633599430000|2021-10-07 09:37:10|6038.8|6032.8|6038.6|6032.6|6039.1|6033.1|6038.6|6032.6|1
1633599440000|2021-10-07 09:37:20|6038.8|6032.8|6036.6|6030.6|6039.6|6033.6|6036.6|6030.6|5
1633599460000|2021-10-07 09:37:40|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.3|6029.3|0
1633599470000|2021-10-07 09:37:50|6034.1|6028.1|6031.3|6025.3|6034.1|6028.1|6031.3|6025.3|3
1633599480000|2021-10-07 09:38:00|6031.1|6025.1|6028.8|6022.8|6031.1|6025.1|6027.1|6021.1|6
1633599490000|2021-10-07 09:38:10|6029.3|6023.3|6028.6|6022.6|6029.3|6023.3|6028.6|6022.6|1
1633599500000|2021-10-07 09:38:20|6029.1|6023.1|6026.1|6020.1|6029.6|6023.6|6026.1|6020.1|6
1633599510000|2021-10-07 09:38:30|6025.8|6019.8|6026.8|6020.8|6026.8|6020.8|6025.8|6019.8|1
1633599520000|2021-10-07 09:38:40|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|1
1633599530000|2021-10-07 09:38:50|6027.1|6021.1|6028.3|6022.3|6028.3|6022.3|6027.1|6021.1|1
1633599540000|2021-10-07 09:39:00|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6027.8|6021.8|0
1633599550000|2021-10-07 09:39:10|6027.8|6021.8|6027.6|6021.6|6028.1|6022.1|6027.3|6021.3|11
1633599560000|2021-10-07 09:39:20|6027.9|6021.9|6027.3|6021.3|6028.9|6022.9|6027.3|6021.3|1
1633599570000|2021-10-07 09:39:30|6028.9|6022.9|6029.1|6023.1|6029.4|6023.4|6028.9|6022.9|0
1633599580000|2021-10-07 09:39:40|6028.8|6022.8|6028.4|6022.4|6028.8|6022.8|6028.1|6022.1|0
1633599590000|2021-10-07 09:39:50|6028.1|6022.1|6028.4|6022.4|6028.4|6022.4|6028.1|6022.1|0
1633599600000|2021-10-07 09:40:00|6028.1|6022.1|6025.9|6019.9|6028.1|6022.1|6025.9|6019.9|1
1633599610000|2021-10-07 09:40:10|6025.6|6019.6|6025.9|6019.9|6025.9|6019.9|6025.6|6019.6|1
1633599650000|2021-10-07 09:40:50|6025.6|6019.6|6025.9|6019.9|6025.9|6019.9|6025.6|6019.6|0
1633599660000|2021-10-07 09:41:00|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1633599670000|2021-10-07 09:41:10|6027.4|6021.4|6026.8|6020.8|6027.6|6021.6|6026.8|6020.8|0
1633599680000|2021-10-07 09:41:20|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6026.8|6020.8|0
1633599690000|2021-10-07 09:41:30|6027.3|6021.3|6027.6|6021.6|6027.6|6021.6|6027.1|6021.1|0
1633599720000|2021-10-07 09:42:00|||||||||2
1633599740000|2021-10-07 09:42:20|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1633599750000|2021-10-07 09:42:30|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|2
1633599790000|2021-10-07 09:43:10|6028.2|6022.2|6025.3|6019.3|6029.1|6023.1|6025.3|6019.3|4
1633599800000|2021-10-07 09:43:20|6024.4|6018.4|6024.1|6018.1|6025.6|6019.6|6024.1|6018.1|2
1633599810000|2021-10-07 09:43:30|6024.4|6018.4|6024.1|6018.1|6024.4|6018.4|6024.1|6018.1|0
1633599820000|2021-10-07 09:43:40|6024.6|6018.6|6024.1|6018.1|6024.6|6018.6|6024.1|6018.1|0
1633599830000|2021-10-07 09:43:50|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1633599840000|2021-10-07 09:44:00|6025.2|6019.2|6025.6|6019.6|6025.6|6019.6|6025.2|6019.2|1
1633599850000|2021-10-07 09:44:10|6025.9|6019.9|6025.9|6019.9|6026.6|6020.6|6025.9|6019.9|0
1633599860000|2021-10-07 09:44:20|6026.1|6020.1|6025.7|6019.7|6026.6|6020.6|6025.5|6019.5|9
1633599870000|2021-10-07 09:44:30|6025.9|6019.9|6025.2|6019.2|6025.9|6019.9|6023.6|6017.6|4
1633599880000|2021-10-07 09:44:40|6025.3|6019.3|6026.3|6020.3|6026.3|6020.3|6025.1|6019.1|0
1633599890000|2021-10-07 09:44:50|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.3|6020.3|0
1633599910000|2021-10-07 09:45:10|6027.6|6021.6|6027.4|6021.4|6028.4|6022.4|6027.1|6021.1|1
1633599920000|2021-10-07 09:45:20|6028.9|6022.9|6028.6|6022.6|6028.9|6022.9|6028.6|6022.6|0
1633599950000|2021-10-07 09:45:50|6028.9|6022.9|6026.6|6020.6|6028.9|6022.9|6026.6|6020.6|1
1633599960000|2021-10-07 09:46:00|6027.4|6021.4|6026.6|6020.6|6027.4|6021.4|6026.6|6020.6|0
1633599970000|2021-10-07 09:46:10|6026.9|6020.9|6027.1|6021.1|6027.6|6021.6|6026.9|6020.9|0
1633599980000|2021-10-07 09:46:20|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1633599990000|2021-10-07 09:46:30|6027.8|6021.8|6026.1|6020.1|6027.8|6021.8|6026.1|6020.1|1
1633600000000|2021-10-07 09:46:40|6026.4|6020.4|6027.6|6021.6|6027.6|6021.6|6026.1|6020.1|0
1633600010000|2021-10-07 09:46:50|6027.9|6021.9|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1633600020000|2021-10-07 09:47:00|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|1
1633600030000|2021-10-07 09:47:10|6028.4|6022.4|6028.6|6022.6|6028.6|6022.6|6028.4|6022.4|0
1633600050000|2021-10-07 09:47:30|6028.3|6022.3|6028.6|6022.6|6028.6|6022.6|6028.3|6022.3|0
1633600080000|2021-10-07 09:48:00|6028.3|6022.3|6027.6|6021.6|6028.3|6022.3|6027.6|6021.6|1
1633600090000|2021-10-07 09:48:10|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1633600100000|2021-10-07 09:48:20|6027.3|6021.3|6027.1|6021.1|6027.3|6021.3|6027.1|6021.1|0
1633600110000|2021-10-07 09:48:30|6026.8|6020.8|6033.6|6027.6|6033.6|6027.6|6026.6|6020.6|52
1633600120000|2021-10-07 09:48:40|6033.3|6027.3|6032.6|6026.6|6033.4|6027.4|6032.6|6026.6|2
1633600130000|2021-10-07 09:48:50|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1633600140000|2021-10-07 09:49:00|6031.3|6025.3|6031.1|6025.1|6031.3|6025.3|6031.1|6025.1|0
1633600160000|2021-10-07 09:49:20|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1633600170000|2021-10-07 09:49:30|6031.9|6025.9|6031.4|6025.4|6031.9|6025.9|6030.9|6024.9|1
1633600180000|2021-10-07 09:49:40|6031.1|6025.1|6031.4|6025.4|6031.4|6025.4|6031.1|6025.1|0
1633600190000|2021-10-07 09:49:50|6031.1|6025.1|6031.9|6025.9|6031.9|6025.9|6031.1|6025.1|0
1633600200000|2021-10-07 09:50:00|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|0
1633600210000|2021-10-07 09:50:10|6033.1|6027.1|6034.1|6028.1|6034.6|6028.6|6032.9|6026.9|1
1633600220000|2021-10-07 09:50:20|6034.4|6028.4|6035.1|6029.1|6035.1|6029.1|6034.4|6028.4|0
1633600230000|2021-10-07 09:50:30|6036.9|6030.9|6037.1|6031.1|6037.4|6031.4|6035.6|6029.6|1
1633600240000|2021-10-07 09:50:40|6037.6|6031.6|6033.1|6027.1|6037.6|6031.6|6033.1|6027.1|3
1633600250000|2021-10-07 09:50:50|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|1
1633600260000|2021-10-07 09:51:00|6033.1|6027.1|6032.9|6026.9|6033.1|6027.1|6031.6|6025.6|0
1633600270000|2021-10-07 09:51:10|6033.2|6027.2|6031.6|6025.6|6033.2|6027.2|6031.6|6025.6|1
1633600280000|2021-10-07 09:51:20|6031.4|6025.4|6032.4|6026.4|6032.4|6026.4|6031.4|6025.4|1
1633600290000|2021-10-07 09:51:30|6032.1|6026.1|6032.1|6026.1|6032.9|6026.9|6032.1|6026.1|1
1633600300000|2021-10-07 09:51:40|6032.4|6026.4|6032.1|6026.1|6032.4|6026.4|6032.1|6026.1|0
1633600310000|2021-10-07 09:51:50|6032.4|6026.4|6032.1|6026.1|6032.4|6026.4|6032.1|6026.1|0
1633600330000|2021-10-07 09:52:10|6033.4|6027.4|6033.1|6027.1|6033.4|6027.4|6033.1|6027.1|1
1633600340000|2021-10-07 09:52:20|6033.4|6027.4|6034.4|6028.4|6034.4|6028.4|6033.4|6027.4|0
1633600370000|2021-10-07 09:52:50|6034.7|6028.7|6035.4|6029.4|6035.4|6029.4|6034.7|6028.7|0
1633600380000|2021-10-07 09:53:00|6036.4|6030.4|6037.1|6031.1|6037.4|6031.4|6036.4|6030.4|0
1633600390000|2021-10-07 09:53:10|6037.4|6031.4|6038.6|6032.6|6039.1|6033.1|6037.4|6031.4|2
1633600400000|2021-10-07 09:53:20|6038.1|6032.1|6036.6|6030.6|6038.1|6032.1|6036.6|6030.6|1
1633600410000|2021-10-07 09:53:30|6036.9|6030.9|6035.9|6029.9|6036.9|6030.9|6035.1|6029.1|0
1633600420000|2021-10-07 09:53:40|6035.4|6029.4|6035.1|6029.1|6035.4|6029.4|6035.1|6029.1|0
1633600430000|2021-10-07 09:53:50|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.1|6029.1|0
1633600460000|2021-10-07 09:54:20|6039.7|6033.7|6039|6033|6039.7|6033.7|6038.5|6032.5|81
1633600470000|2021-10-07 09:54:30|6039.2|6033.2|6039.5|6033.5|6039.5|6033.5|6039.2|6033.2|0
1633600480000|2021-10-07 09:54:40|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|11
1633600490000|2021-10-07 09:54:50|6041.7|6035.7|6040.2|6034.2|6041.7|6035.7|6040.2|6034.2|1
1633600500000|2021-10-07 09:55:00|6040|6034|6039.2|6033.2|6040|6034|6039.2|6033.2|0
1633600530000|2021-10-07 09:55:30|6037.5|6031.5|6036.2|6030.2|6038|6032|6035|6029|5
1633600540000|2021-10-07 09:55:40|6036|6030|6036|6030|6036|6030|6036|6030|2
1633600550000|2021-10-07 09:55:50|6035.5|6029.5|6036.2|6030.2|6036.5|6030.5|6035.2|6029.2|1
1633600560000|2021-10-07 09:56:00|6035.9|6029.9|6040|6034|6040|6034|6035.7|6029.7|8
1633600570000|2021-10-07 09:56:10|6040.2|6034.2|6039.7|6033.7|6040.2|6034.2|6039.7|6033.7|3
1633600590000|2021-10-07 09:56:30|6039.4|6033.4|6039.2|6033.2|6039.4|6033.4|6039.2|6033.2|0
1633600600000|2021-10-07 09:56:40|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|1
1633600610000|2021-10-07 09:56:50|6039|6033|6037.7|6031.7|6039|6033|6036.7|6030.7|4
1633600620000|2021-10-07 09:57:00|6037|6031|6035.2|6029.2|6037|6031|6034.7|6028.7|4
1633600630000|2021-10-07 09:57:10|6035.7|6029.7|6034.7|6028.7|6035.7|6029.7|6034.7|6028.7|0
1633600640000|2021-10-07 09:57:20|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|2
1633600650000|2021-10-07 09:57:30|6033.7|6027.7|6034.2|6028.2|6034.2|6028.2|6033.7|6027.7|0
1633600670000|2021-10-07 09:57:50|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1633600680000|2021-10-07 09:58:00|6034.2|6028.2|6034.9|6028.9|6035.2|6029.2|6034.2|6028.2|1
1633600690000|2021-10-07 09:58:10|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|1
1633600700000|2021-10-07 09:58:20|6035.2|6029.2|6035.2|6029.2|6035.7|6029.7|6034.7|6028.7|1
1633600720000|2021-10-07 09:58:40|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|1
1633600740000|2021-10-07 09:59:00|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|2
1633600750000|2021-10-07 09:59:10|6035|6029|6034.7|6028.7|6035|6029|6034.7|6028.7|1
1633600760000|2021-10-07 09:59:20|6035|6029|6034.9|6028.9|6035.2|6029.2|6034.7|6028.7|0
1633600770000|2021-10-07 09:59:30|6034.7|6028.7|6035.2|6029.2|6035.2|6029.2|6034.7|6028.7|0
1633600780000|2021-10-07 09:59:40|6035.5|6029.5|6035.7|6029.7|6035.7|6029.7|6035.5|6029.5|1
1633600800000|2021-10-07 10:00:00|6036|6030|6035.7|6029.7|6036.2|6030.2|6035.7|6029.7|2
1633600820000|2021-10-07 10:00:20|6035.5|6029.5|6036.2|6030.2|6036.2|6030.2|6035.2|6029.2|16
1633600830000|2021-10-07 10:00:30|||||||||6
1633600840000|2021-10-07 10:00:40|6035.7|6029.7|6036.2|6030.2|6036.2|6030.2|6035.7|6029.7|7
1633600850000|2021-10-07 10:00:50|||||||||3
1633600860000|2021-10-07 10:01:00|6037.2|6031.2|6040.4|6034.4|6041|6035|6037.2|6031.2|3
1633600870000|2021-10-07 10:01:10|6040.2|6034.2|6040.5|6034.5|6040.5|6034.5|6040.2|6034.2|0
1633600880000|2021-10-07 10:01:20|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|2
1633600900000|2021-10-07 10:01:40|6039.7|6033.7|6039.5|6033.5|6039.7|6033.7|6039.5|6033.5|0
1633600920000|2021-10-07 10:02:00|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633600950000|2021-10-07 10:02:30|6038.9|6032.9|6039.2|6033.2|6039.9|6033.9|6038.7|6032.7|3
1633600970000|2021-10-07 10:02:50|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.2|6032.2|0
1633601010000|2021-10-07 10:03:30|6041.4|6035.4|6041.2|6035.2|6041.4|6035.4|6040.7|6034.7|4
1633601020000|2021-10-07 10:03:40|6041|6035|6040.7|6034.7|6041|6035|6040.7|6034.7|1
1633601040000|2021-10-07 10:04:00|6041|6035|6041|6035|6041|6035|6040.7|6034.7|0
1633601050000|2021-10-07 10:04:10|6042.2|6036.2|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|10
1633601060000|2021-10-07 10:04:20|6041.5|6035.5|6041.2|6035.2|6041.5|6035.5|6041.2|6035.2|0
1633601070000|2021-10-07 10:04:30|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|0
1633601080000|2021-10-07 10:04:40|6041|6035|6040.7|6034.7|6041|6035|6040.7|6034.7|0
1633601090000|2021-10-07 10:04:50|6040.9|6034.9|6040.2|6034.2|6040.9|6034.9|6040.2|6034.2|0
1633601100000|2021-10-07 10:05:00|6040.9|6034.9|6039.7|6033.7|6042.2|6036.2|6039.7|6033.7|3
1633601110000|2021-10-07 10:05:10|6040.2|6034.2|6040.7|6034.7|6040.7|6034.7|6040|6034|0
1633601120000|2021-10-07 10:05:20|6040.2|6034.2|6040.5|6034.5|6040.5|6034.5|6039.7|6033.7|0
1633601130000|2021-10-07 10:05:30|6040.7|6034.7|6040.2|6034.2|6040.7|6034.7|6039.7|6033.7|0
1633601140000|2021-10-07 10:05:40|6039.9|6033.9|6039.2|6033.2|6039.9|6033.9|6039.2|6033.2|0
1633601160000|2021-10-07 10:06:00|6040.2|6034.2|6040.7|6034.7|6040.7|6034.7|6039.7|6033.7|1
1633601180000|2021-10-07 10:06:20|||||||||2
1633601200000|2021-10-07 10:06:40|6042|6036|6041.2|6035.2|6042|6036|6041.2|6035.2|1
1633601210000|2021-10-07 10:06:50|6040.3|6034.3|6040.7|6034.7|6040.7|6034.7|6040.3|6034.3|2
1633601250000|2021-10-07 10:07:30|6041|6035|6040.4|6034.4|6041|6035|6040.4|6034.4|0
1633601260000|2021-10-07 10:07:40|6040.2|6034.2|6039.7|6033.7|6040.2|6034.2|6039.7|6033.7|0
1633601270000|2021-10-07 10:07:50|6040.2|6034.2|6040.4|6034.4|6040.4|6034.4|6040.2|6034.2|1
1633601280000|2021-10-07 10:08:00|6040.2|6034.2|6040.7|6034.7|6040.7|6034.7|6039.9|6033.9|0
1633601290000|2021-10-07 10:08:10|6040.2|6034.2|6039.2|6033.2|6041.2|6035.2|6039.2|6033.2|3
1633601300000|2021-10-07 10:08:20|6039.7|6033.7|6039.7|6033.7|6040.4|6034.4|6039.7|6033.7|0
1633601340000|2021-10-07 10:09:00|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|0
1633601350000|2021-10-07 10:09:10|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633601370000|2021-10-07 10:09:30|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1633601380000|2021-10-07 10:09:40|6038.9|6032.9|6037.7|6031.7|6038.9|6032.9|6037.7|6031.7|1
1633601410000|2021-10-07 10:10:10|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1633601420000|2021-10-07 10:10:20|6038.2|6032.2|6038.7|6032.7|6038.7|6032.7|6038.2|6032.2|0
1633601440000|2021-10-07 10:10:40|6038.4|6032.4|6037.9|6031.9|6038.7|6032.7|6037.9|6031.9|0
1633601450000|2021-10-07 10:10:50|6037.7|6031.7|6037.4|6031.4|6037.7|6031.7|6037.4|6031.4|0
1633601460000|2021-10-07 10:11:00|6037.2|6031.2|6038.7|6032.7|6038.7|6032.7|6037.2|6031.2|6
1633601470000|2021-10-07 10:11:10|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1633601480000|2021-10-07 10:11:20|6039.5|6033.5|6039.2|6033.2|6039.5|6033.5|6039.2|6033.2|2
1633601510000|2021-10-07 10:11:50|6039.5|6033.5|6039.7|6033.7|6039.7|6033.7|6039.5|6033.5|0
1633601520000|2021-10-07 10:12:00|6040.6|6034.6|6040.2|6034.2|6041.7|6035.7|6039.5|6033.5|7
1633601530000|2021-10-07 10:12:10|6040.5|6034.5|6040.2|6034.2|6041.2|6035.2|6039.7|6033.7|2
1633601540000|2021-10-07 10:12:20|6042.5|6036.5|6040.7|6034.7|6042.7|6036.7|6040.4|6034.4|13
1633601550000|2021-10-07 10:12:30|6044.7|6038.7|6042.2|6036.2|6044.7|6038.7|6042.2|6036.2|53
1633601570000|2021-10-07 10:12:50|6041.7|6035.7|6040.7|6034.7|6041.7|6035.7|6040.7|6034.7|1
1633601580000|2021-10-07 10:13:00|||||||||2
1633601610000|2021-10-07 10:13:30|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|4
1633601620000|2021-10-07 10:13:40|6042.7|6036.7|6044.2|6038.2|6044.7|6038.7|6042.7|6036.7|11
1633601630000|2021-10-07 10:13:50|||||||||1
1633601640000|2021-10-07 10:14:00|6044.7|6038.7|6045.7|6039.7|6046.4|6040.4|6044.7|6038.7|24
1633601650000|2021-10-07 10:14:10|6046|6040|6045.7|6039.7|6046|6040|6045.7|6039.7|0
1633601660000|2021-10-07 10:14:20|6046|6040|6046.2|6040.2|6046.2|6040.2|6046|6040|0
1633601670000|2021-10-07 10:14:30|6045.7|6039.7|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|1
1633601690000|2021-10-07 10:14:50|6046.2|6040.2|6047.2|6041.2|6047.2|6041.2|6046.2|6040.2|0
1633601740000|2021-10-07 10:15:40|6047.4|6041.4|6046.7|6040.7|6048.2|6042.2|6046.7|6040.7|3
1633601750000|2021-10-07 10:15:50|6045.7|6039.7|6044.7|6038.7|6045.7|6039.7|6044.7|6038.7|6
1633601760000|2021-10-07 10:16:00|6043.9|6037.9|6044.2|6038.2|6044.7|6038.7|6043.9|6037.9|11
1633601820000|2021-10-07 10:17:00|6045.2|6039.2|6045.5|6039.5|6045.5|6039.5|6044.7|6038.7|0
1633601850000|2021-10-07 10:17:30|6046|6040|6046|6040|6046|6040|6046|6040|0
1633601860000|2021-10-07 10:17:40|6046.2|6040.2|6049.2|6043.2|6049.2|6043.2|6046.2|6040.2|3
1633601900000|2021-10-07 10:18:20|6049.5|6043.5|6049.7|6043.7|6049.7|6043.7|6049.5|6043.5|1
1633601910000|2021-10-07 10:18:30|||||||||2
1633601920000|2021-10-07 10:18:40|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|1
1633601940000|2021-10-07 10:19:00|6048.7|6042.7|6048.9|6042.9|6048.9|6042.9|6048.2|6042.2|2
1633601980000|2021-10-07 10:19:40|6048.7|6042.7|6047.5|6041.5|6048.7|6042.7|6047.2|6041.2|0
1633601990000|2021-10-07 10:19:50|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1633602000000|2021-10-07 10:20:00|6048.7|6042.7|6048.2|6042.2|6048.7|6042.7|6047.7|6041.7|1
1633602040000|2021-10-07 10:20:40|6048.5|6042.5|6048.2|6042.2|6048.7|6042.7|6048.2|6042.2|0
1633602060000|2021-10-07 10:21:00|6048.5|6042.5|6049.2|6043.2|6049.2|6043.2|6048.5|6042.5|0
1633602070000|2021-10-07 10:21:10|6049.7|6043.7|6051.7|6045.7|6051.7|6045.7|6049.7|6043.7|7
1633602080000|2021-10-07 10:21:20|6051.4|6045.4|6051.7|6045.7|6051.7|6045.7|6051.4|6045.4|0
1633602090000|2021-10-07 10:21:30|6052.2|6046.2|6051.7|6045.7|6054.7|6048.7|6051.7|6045.7|2
1633602100000|2021-10-07 10:21:40|6051.5|6045.5|6050.9|6044.9|6052.7|6046.7|6050.9|6044.9|1
1633602110000|2021-10-07 10:21:50|6051.7|6045.7|6051.9|6045.9|6052.7|6046.7|6050.7|6044.7|2
1633602120000|2021-10-07 10:22:00|6051.7|6045.7|6053.7|6047.7|6055|6049|6051.7|6045.7|13
1633602130000|2021-10-07 10:22:10|6053.4|6047.4|6053.7|6047.7|6054.7|6048.7|6052.7|6046.7|5
1633602140000|2021-10-07 10:22:20|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1633602170000|2021-10-07 10:22:50|6052.7|6046.7|6051.7|6045.7|6052.7|6046.7|6051.7|6045.7|1
1633602180000|2021-10-07 10:23:00|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|39
1633602190000|2021-10-07 10:23:10|6051.7|6045.7|6053.2|6047.2|6053.2|6047.2|6051.7|6045.7|4
1633602200000|2021-10-07 10:23:20|6052.7|6046.7|6050.7|6044.7|6052.7|6046.7|6050.7|6044.7|1
1633602230000|2021-10-07 10:23:50|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1633602240000|2021-10-07 10:24:00|6049.6|6043.6|6055|6049|6055|6049|6049.2|6043.2|13
1633602250000|2021-10-07 10:24:10|6055.7|6049.7|6055.2|6049.2|6056|6050|6055|6049|4
1633602270000|2021-10-07 10:24:30|6055|6049|6055.2|6049.2|6056.5|6050.5|6055|6049|3
1633602280000|2021-10-07 10:24:40|6054.7|6048.7|6054.2|6048.2|6054.7|6048.7|6054.2|6048.2|0
1633602290000|2021-10-07 10:24:50|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|1
1633602330000|2021-10-07 10:25:30|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1633602340000|2021-10-07 10:25:40|6052.2|6046.2|6051.9|6045.9|6052.2|6046.2|6051.9|6045.9|0
1633602350000|2021-10-07 10:25:50|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1633602360000|2021-10-07 10:26:00|6051.2|6045.2|6048.7|6042.7|6051.2|6045.2|6048.7|6042.7|1
1633602370000|2021-10-07 10:26:10|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1633602380000|2021-10-07 10:26:20|6047.7|6041.7|6047.2|6041.2|6047.7|6041.7|6047.2|6041.2|0
1633602390000|2021-10-07 10:26:30|6047.4|6041.4|6047.7|6041.7|6047.7|6041.7|6047.2|6041.2|0
1633602400000|2021-10-07 10:26:40|6047|6041|6047|6041|6047|6041|6047|6041|0
1633602410000|2021-10-07 10:26:50|6046.8|6040.8|6046.2|6040.2|6046.8|6040.8|6046.2|6040.2|7
1633602420000|2021-10-07 10:27:00|6046.5|6040.5|6046.7|6040.7|6046.7|6040.7|6046.5|6040.5|1
1633602440000|2021-10-07 10:27:20|6045.9|6039.9|6046.5|6040.5|6047|6041|6045.9|6039.9|8
1633602460000|2021-10-07 10:27:40|6047|6041|6046.5|6040.5|6047|6041|6046.5|6040.5|0
1633602470000|2021-10-07 10:27:50|6047|6041|6046.5|6040.5|6047|6041|6046.5|6040.5|0
1633602480000|2021-10-07 10:28:00|6047.2|6041.2|6048.2|6042.2|6048.2|6042.2|6047.2|6041.2|4
1633602490000|2021-10-07 10:28:10|6047.9|6041.9|6048.2|6042.2|6048.2|6042.2|6047.9|6041.9|0
1633602530000|2021-10-07 10:28:50|6047.7|6041.7|6048.5|6042.5|6048.5|6042.5|6047.7|6041.7|1
1633602540000|2021-10-07 10:29:00|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|0
1633602550000|2021-10-07 10:29:10|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1633602580000|2021-10-07 10:29:40|6048|6042|6046.7|6040.7|6048|6042|6046.7|6040.7|0
1633602630000|2021-10-07 10:30:30|6046.5|6040.5|6046.7|6040.7|6046.7|6040.7|6046.5|6040.5|0
1633602640000|2021-10-07 10:30:40|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.2|6040.2|0
1633602650000|2021-10-07 10:30:50|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|1
1633602660000|2021-10-07 10:31:00|6046.4|6040.4|6041.7|6035.7|6046.4|6040.4|6041.7|6035.7|3
1633602670000|2021-10-07 10:31:10|6042.2|6036.2|6042.7|6036.7|6042.7|6036.7|6042.2|6036.2|0
1633602680000|2021-10-07 10:31:20|6042.2|6036.2|6041.7|6035.7|6042.2|6036.2|6041.7|6035.7|0
1633602690000|2021-10-07 10:31:30|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|0
1633602700000|2021-10-07 10:31:40|6042.7|6036.7|6042.2|6036.2|6042.7|6036.7|6042.2|6036.2|1
1633602710000|2021-10-07 10:31:50|6042.4|6036.4|6041.2|6035.2|6042.7|6036.7|6041.2|6035.2|6
1633602720000|2021-10-07 10:32:00|6041.5|6035.5|6042.2|6036.2|6042.2|6036.2|6041.5|6035.5|6
1633602730000|2021-10-07 10:32:10|||||||||1
1633602750000|2021-10-07 10:32:30|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1633602760000|2021-10-07 10:32:40|6042.9|6036.9|6042.7|6036.7|6043.2|6037.2|6042.7|6036.7|10
1633602780000|2021-10-07 10:33:00|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|1
1633602790000|2021-10-07 10:33:10|6043.7|6037.7|6043.2|6037.2|6043.7|6037.7|6043.2|6037.2|0
1633602810000|2021-10-07 10:33:30|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|1
1633602840000|2021-10-07 10:34:00|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|0
1633602860000|2021-10-07 10:34:20|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|10
1633602910000|2021-10-07 10:35:10|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|5
1633602920000|2021-10-07 10:35:20|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|4
1633602950000|2021-10-07 10:35:50|6037.9|6031.9|6038.2|6032.2|6038.2|6032.2|6037.9|6031.9|0
1633602980000|2021-10-07 10:36:20|6038.9|6032.9|6038.2|6032.2|6038.9|6032.9|6038.2|6032.2|0
1633603020000|2021-10-07 10:37:00|6038.7|6032.7|6039.4|6033.4|6039.7|6033.7|6038.7|6032.7|1
1633603030000|2021-10-07 10:37:10|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603060000|2021-10-07 10:37:40|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1633603070000|2021-10-07 10:37:50|6038.9|6032.9|6039.2|6033.2|6039.2|6033.2|6038.7|6032.7|0
1633603080000|2021-10-07 10:38:00|6038.9|6032.9|6039.2|6033.2|6039.2|6033.2|6038.9|6032.9|0
1633603090000|2021-10-07 10:38:10|||||||||1
1633603100000|2021-10-07 10:38:20|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603110000|2021-10-07 10:38:30|6039.9|6033.9|6040.4|6034.4|6040.4|6034.4|6039.9|6033.9|0
1633603120000|2021-10-07 10:38:40|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|1
1633603130000|2021-10-07 10:38:50|6040.7|6034.7|6040.2|6034.2|6040.7|6034.7|6040.2|6034.2|0
1633603140000|2021-10-07 10:39:00|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603170000|2021-10-07 10:39:30|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|0
1633603180000|2021-10-07 10:39:40|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603190000|2021-10-07 10:39:50|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|1
1633603240000|2021-10-07 10:40:40|||||||||1
1633603250000|2021-10-07 10:40:50|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|0
1633603260000|2021-10-07 10:41:00|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|0
1633603280000|2021-10-07 10:41:20|6040.2|6034.2|6040.2|6034.2|6040.7|6034.7|6040.2|6034.2|0
1633603290000|2021-10-07 10:41:30|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603320000|2021-10-07 10:42:00|6039.4|6033.4|6039.2|6033.2|6039.4|6033.4|6038.7|6032.7|0
1633603350000|2021-10-07 10:42:30|6037.7|6031.7|6037.9|6031.9|6037.9|6031.9|6037.7|6031.7|1
1633603360000|2021-10-07 10:42:40|6037.7|6031.7|6038.2|6032.2|6038.2|6032.2|6037.7|6031.7|0
1633603380000|2021-10-07 10:43:00|6038.4|6032.4|6039.2|6033.2|6039.7|6033.7|6038.4|6032.4|1
1633603440000|2021-10-07 10:44:00|6039.4|6033.4|6039.7|6033.7|6039.7|6033.7|6039.4|6033.4|0
1633603460000|2021-10-07 10:44:20|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1633603480000|2021-10-07 10:44:40|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1633603490000|2021-10-07 10:44:50|||||||||4
1633603510000|2021-10-07 10:45:10|||||||||4
1633603560000|2021-10-07 10:46:00|6039.9|6033.9|6040.2|6034.2|6040.2|6034.2|6039.9|6033.9|0
1633603590000|2021-10-07 10:46:30|6040.4|6034.4|6043.7|6037.7|6043.7|6037.7|6040.4|6034.4|1
1633603620000|2021-10-07 10:47:00|6044.7|6038.7|6044.2|6038.2|6044.7|6038.7|6044.2|6038.2|3
1633603650000|2021-10-07 10:47:30|6043.7|6037.7|6044.2|6038.2|6044.2|6038.2|6043.7|6037.7|0
1633603660000|2021-10-07 10:47:40|6043.9|6037.9|6043.7|6037.7|6043.9|6037.9|6043.7|6037.7|0
1633603670000|2021-10-07 10:47:50|6043.4|6037.4|6042.7|6036.7|6043.4|6037.4|6042.4|6036.4|2
1633603680000|2021-10-07 10:48:00|6042.4|6036.4|6041.2|6035.2|6042.4|6036.4|6041.2|6035.2|1
1633603690000|2021-10-07 10:48:10|6040.6|6034.6|6041.7|6035.7|6041.7|6035.7|6040.6|6034.6|1
1633603700000|2021-10-07 10:48:20|6041.9|6035.9|6042.2|6036.2|6042.2|6036.2|6041.9|6035.9|0
1633603760000|2021-10-07 10:49:20|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.2|6036.2|0
1633603770000|2021-10-07 10:49:30|6042.4|6036.4|6042.7|6036.7|6042.7|6036.7|6042.2|6036.2|0
1633603820000|2021-10-07 10:50:20|6042.9|6036.9|6042.2|6036.2|6042.9|6036.9|6042.2|6036.2|1
1633603830000|2021-10-07 10:50:30|6042.4|6036.4|6043.7|6037.7|6043.7|6037.7|6042.4|6036.4|1
1633603860000|2021-10-07 10:51:00|6043.9|6037.9|6044.2|6038.2|6044.2|6038.2|6043.9|6037.9|0
1633603880000|2021-10-07 10:51:20|6045.7|6039.7|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|1
1633603890000|2021-10-07 10:51:30|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1633603910000|2021-10-07 10:51:50|6045.2|6039.2|6046.2|6040.2|6046.2|6040.2|6045.2|6039.2|0
1633603930000|2021-10-07 10:52:10|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.2|6040.2|1
1633603940000|2021-10-07 10:52:20|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1633603950000|2021-10-07 10:52:30|6046.4|6040.4|6046.7|6040.7|6046.7|6040.7|6046.4|6040.4|0
1633603960000|2021-10-07 10:52:40|6046.9|6040.9|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|0
1633603980000|2021-10-07 10:53:00|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1633603990000|2021-10-07 10:53:10|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|1
1633604010000|2021-10-07 10:53:30|6047.9|6041.9|6047.2|6041.2|6047.9|6041.9|6047.2|6041.2|1
1633604020000|2021-10-07 10:53:40|6047.4|6041.4|6045.2|6039.2|6047.4|6041.4|6045.2|6039.2|2
1633604090000|2021-10-07 10:54:50|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1633604100000|2021-10-07 10:55:00|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1633604120000|2021-10-07 10:55:20|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|3
1633604140000|2021-10-07 10:55:40|6045.2|6039.2|6044.2|6038.2|6045.2|6039.2|6043.7|6037.7|2
1633604160000|2021-10-07 10:56:00|6045.2|6039.2|6046.2|6040.2|6046.2|6040.2|6045.2|6039.2|0
1633604170000|2021-10-07 10:56:10|6045.2|6039.2|6046.7|6040.7|6046.7|6040.7|6045.2|6039.2|1
1633604200000|2021-10-07 10:56:40|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|0
1633604210000|2021-10-07 10:56:50|6047.4|6041.4|6048.2|6042.2|6048.2|6042.2|6047.4|6041.4|0
1633604220000|2021-10-07 10:57:00|||||||||3
1633604240000|2021-10-07 10:57:20|||||||||1
1633604290000|2021-10-07 10:58:10|6047.9|6041.9|6047.7|6041.7|6047.9|6041.9|6047.7|6041.7|0
1633604310000|2021-10-07 10:58:30|6047.9|6041.9|6048.7|6042.7|6048.7|6042.7|6047.9|6041.9|3
1633604320000|2021-10-07 10:58:40|6048.4|6042.4|6047.2|6041.2|6048.4|6042.4|6047.2|6041.2|0
1633604350000|2021-10-07 10:59:10|6046.7|6040.7|6047.2|6041.2|6047.2|6041.2|6046.7|6040.7|1
1633604400000|2021-10-07 11:00:00|6047.4|6041.4|6047.4|6041.4|6047.9|6041.9|6047.4|6041.4|2
1633604410000|2021-10-07 11:00:10|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1633604420000|2021-10-07 11:00:20|6046.9|6040.9|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|0
1633604460000|2021-10-07 11:01:00|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|0
1633604470000|2021-10-07 11:01:10|6046.9|6040.9|6046.7|6040.7|6046.9|6040.9|6046.7|6040.7|1
1633604480000|2021-10-07 11:01:20|6048.9|6042.9|6046.4|6040.4|6048.9|6042.9|6046.4|6040.4|5
1633604500000|2021-10-07 11:01:40|6043.4|6037.4|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|1
1633604530000|2021-10-07 11:02:10|||||||||2
1633604580000|2021-10-07 11:03:00|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1633604590000|2021-10-07 11:03:10|||||||||1
1633604600000|2021-10-07 11:03:20|6042.9|6036.9|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|2
1633604610000|2021-10-07 11:03:30|6042.7|6036.7|6043.4|6037.4|6043.9|6037.9|6042.7|6036.7|8
1633604630000|2021-10-07 11:03:50|6042.9|6036.9|6043.2|6037.2|6043.4|6037.4|6042.9|6036.9|0
1633604640000|2021-10-07 11:04:00|6042.9|6036.9|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|0
1633604650000|2021-10-07 11:04:10|6042.7|6036.7|6042.2|6036.2|6043.2|6037.2|6042.2|6036.2|2
1633604660000|2021-10-07 11:04:20|||||||||1
1633604670000|2021-10-07 11:04:30|||||||||2
1633604680000|2021-10-07 11:04:40|6040.7|6034.7|6037.4|6031.4|6040.7|6034.7|6037.4|6031.4|5
1633604690000|2021-10-07 11:04:50|6038.9|6032.9|6039.7|6033.7|6040.2|6034.2|6038.9|6032.9|2
1633604700000|2021-10-07 11:05:00|6039.9|6033.9|6041.7|6035.7|6041.7|6035.7|6039.9|6033.9|1
1633604710000|2021-10-07 11:05:10|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6039.7|6033.7|2
1633604740000|2021-10-07 11:05:40|6040.9|6034.9|6040.7|6034.7|6040.9|6034.9|6040.7|6034.7|2
1633604750000|2021-10-07 11:05:50|6040.9|6034.9|6040.7|6034.7|6041.2|6035.2|6040.7|6034.7|2
1633604760000|2021-10-07 11:06:00|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|2
1633604770000|2021-10-07 11:06:10|6040.9|6034.9|6040.9|6034.9|6041.2|6035.2|6040.7|6034.7|0
1633604780000|2021-10-07 11:06:20|6040.7|6034.7|6041.2|6035.2|6041.2|6035.2|6040.7|6034.7|0
1633604810000|2021-10-07 11:06:50|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|1
1633604820000|2021-10-07 11:07:00|6041.2|6035.2|6040.2|6034.2|6041.2|6035.2|6040.2|6034.2|5
1633604830000|2021-10-07 11:07:10|6040.7|6034.7|6040.2|6034.2|6040.7|6034.7|6040.2|6034.2|0
1633604840000|2021-10-07 11:07:20|6040.4|6034.4|6041.7|6035.7|6041.7|6035.7|6040.4|6034.4|0
1633604870000|2021-10-07 11:07:50|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|3
1633604900000|2021-10-07 11:08:20|6040.7|6034.7|6041.2|6035.2|6041.2|6035.2|6040.2|6034.2|0
1633604910000|2021-10-07 11:08:30|6040.7|6034.7|6041.2|6035.2|6041.2|6035.2|6040.2|6034.2|2
1633604930000|2021-10-07 11:08:50|6040.9|6034.9|6040.7|6034.7|6040.9|6034.9|6040.7|6034.7|0
1633604940000|2021-10-07 11:09:00|6040.9|6034.9|6043.7|6037.7|6043.7|6037.7|6040.9|6034.9|1
1633604990000|2021-10-07 11:09:50|6045.2|6039.2|6045|6039|6045.2|6039.2|6044.7|6038.7|1
1633605000000|2021-10-07 11:10:00|6045.2|6039.2|6044.7|6038.7|6045.2|6039.2|6043.7|6037.7|0
1633605030000|2021-10-07 11:10:30|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1633605050000|2021-10-07 11:10:50|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1633605070000|2021-10-07 11:11:10|6046|6040|6046|6040|6046|6040|6046|6040|0
1633605080000|2021-10-07 11:11:20|6046.7|6040.7|6047.2|6041.2|6047.7|6041.7|6046.7|6040.7|6
1633605090000|2021-10-07 11:11:30|6046.7|6040.7|6045.7|6039.7|6046.7|6040.7|6045.5|6039.5|0
1633605110000|2021-10-07 11:11:50|6046|6040|6042.7|6036.7|6046|6040|6042.7|6036.7|4
1633605120000|2021-10-07 11:12:00|6042.5|6036.5|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|0
1633605140000|2021-10-07 11:12:20|6042.6|6036.6|6046.7|6040.7|6046.7|6040.7|6042.6|6036.6|21
1633605150000|2021-10-07 11:12:30|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|4
1633605160000|2021-10-07 11:12:40|6048.8|6042.8|6047.7|6041.7|6048.8|6042.8|6047.2|6041.2|8
1633605180000|2021-10-07 11:13:00|6047.4|6041.4|6047.2|6041.2|6047.5|6041.5|6046.7|6040.7|0
1633605190000|2021-10-07 11:13:10|6047.3|6041.3|6047|6041|6047.3|6041.3|6047|6041|0
1633605200000|2021-10-07 11:13:20|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|5
1633605220000|2021-10-07 11:13:40|6048.5|6042.5|6048|6042|6048.5|6042.5|6047.7|6041.7|0
1633605230000|2021-10-07 11:13:50|6048.2|6042.2|6047.7|6041.7|6048.2|6042.2|6047.7|6041.7|1
1633605240000|2021-10-07 11:14:00|6048.7|6042.7|6048.5|6042.5|6048.7|6042.7|6048.5|6042.5|1
1633605250000|2021-10-07 11:14:10|6051.2|6045.2|6054.2|6048.2|6054.2|6048.2|6051|6045|10
1633605260000|2021-10-07 11:14:20|6054|6048|6056.2|6050.2|6056.2|6050.2|6053.7|6047.7|3
1633605300000|2021-10-07 11:15:00|6056.5|6050.5|6057.2|6051.2|6057.2|6051.2|6056.5|6050.5|13
1633605310000|2021-10-07 11:15:10|6056.7|6050.7|6056.2|6050.2|6056.7|6050.7|6056.2|6050.2|0
1633605320000|2021-10-07 11:15:20|||||||||1
1633605340000|2021-10-07 11:15:40|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|1
1633605350000|2021-10-07 11:15:50|6056.2|6050.2|6056.2|6050.2|6056.5|6050.5|6056.2|6050.2|1
1633605360000|2021-10-07 11:16:00|6057.2|6051.2|6057.7|6051.7|6057.7|6051.7|6056.7|6050.7|12
1633605370000|2021-10-07 11:16:10|6058.2|6052.2|6058.2|6052.2|6058.5|6052.5|6058.2|6052.2|12
1633605380000|2021-10-07 11:16:20|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|0
1633605390000|2021-10-07 11:16:30|6057.4|6051.4|6057.2|6051.2|6057.4|6051.4|6056.7|6050.7|2
1633605410000|2021-10-07 11:16:50|6056.9|6050.9|6055.7|6049.7|6056.9|6050.9|6054.2|6048.2|8
1633605430000|2021-10-07 11:17:10|6056|6050|6056.2|6050.2|6056.2|6050.2|6056|6050|0
1633605440000|2021-10-07 11:17:20|6056.4|6050.4|6055.7|6049.7|6056.4|6050.4|6055.7|6049.7|0
1633605450000|2021-10-07 11:17:30|6056|6050|6056.2|6050.2|6056.2|6050.2|6056|6050|0
1633605460000|2021-10-07 11:17:40|6056.5|6050.5|6056.2|6050.2|6056.5|6050.5|6056.2|6050.2|0
1633605480000|2021-10-07 11:18:00|6056.5|6050.5|6056.7|6050.7|6057.2|6051.2|6056.5|6050.5|0
1633605490000|2021-10-07 11:18:10|6057.3|6051.3|6057.7|6051.7|6057.7|6051.7|6057.3|6051.3|0
1633605510000|2021-10-07 11:18:30|6057.2|6051.2|6055.7|6049.7|6057.2|6051.2|6055.7|6049.7|5
1633605520000|2021-10-07 11:18:40|6054.9|6048.9|6055.7|6049.7|6055.7|6049.7|6054.9|6048.9|0
1633605530000|2021-10-07 11:18:50|6055.4|6049.4|6052.7|6046.7|6055.4|6049.4|6052.7|6046.7|1
1633605540000|2021-10-07 11:19:00|6053|6047|6057.7|6051.7|6058|6052|6053|6047|19
1633605550000|2021-10-07 11:19:10|6058|6052|6058|6052|6058|6052|6058|6052|1
1633605560000|2021-10-07 11:19:20|6058.5|6052.5|6057.8|6051.8|6058.5|6052.5|6057.5|6051.5|2
1633605570000|2021-10-07 11:19:30|6058|6052|6058|6052|6058|6052|6058|6052|0
1633605580000|2021-10-07 11:19:40|6057.7|6051.7|6057.5|6051.5|6057.7|6051.7|6057.5|6051.5|2
1633605600000|2021-10-07 11:20:00|6056.2|6050.2|6056.5|6050.5|6056.5|6050.5|6056.2|6050.2|0
1633605610000|2021-10-07 11:20:10|6056.2|6050.2|6054.2|6048.2|6056.2|6050.2|6054.2|6048.2|1
1633605620000|2021-10-07 11:20:20|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|1
1633605630000|2021-10-07 11:20:30|6054|6048|6054|6048|6054|6048|6054|6048|0
1633605640000|2021-10-07 11:20:40|6054.5|6048.5|6053.5|6047.5|6054.5|6048.5|6053.5|6047.5|0
1633605650000|2021-10-07 11:20:50|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|1
1633605660000|2021-10-07 11:21:00|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1633605700000|2021-10-07 11:21:40|6052.2|6046.2|6052.2|6046.2|6052.5|6046.5|6052.2|6046.2|0
1633605710000|2021-10-07 11:21:50|6052.5|6046.5|6050.7|6044.7|6052.5|6046.5|6050.7|6044.7|1
1633605720000|2021-10-07 11:22:00|6051|6045|6050.7|6044.7|6051.5|6045.5|6050.7|6044.7|0
1633605730000|2021-10-07 11:22:10|6050.4|6044.4|6050.2|6044.2|6050.4|6044.4|6050.2|6044.2|0
1633605770000|2021-10-07 11:22:50|6049.7|6043.7|6049.2|6043.2|6049.7|6043.7|6049.2|6043.2|0
1633605780000|2021-10-07 11:23:00|6049.5|6043.5|6050|6044|6050|6044|6049.2|6043.2|1
1633605810000|2021-10-07 11:23:30|6049.2|6043.2|6046.7|6040.7|6049.2|6043.2|6046.7|6040.7|1
1633605840000|2021-10-07 11:24:00|||||||||1
1633605850000|2021-10-07 11:24:10|6046.4|6040.4|6046.2|6040.2|6046.4|6040.4|6046.2|6040.2|1
1633605860000|2021-10-07 11:24:20|6047|6041|6046.2|6040.2|6047|6041|6046.2|6040.2|0
1633605870000|2021-10-07 11:24:30|6046.5|6040.5|6046.2|6040.2|6046.5|6040.5|6046.2|6040.2|0
1633605900000|2021-10-07 11:25:00|6046.5|6040.5|6046.7|6040.7|6047|6041|6046.5|6040.5|0
1633605920000|2021-10-07 11:25:20|6047|6041|6047.5|6041.5|6048|6042|6047|6041|0
1633605950000|2021-10-07 11:25:50|6047.7|6041.7|6047|6041|6047.7|6041.7|6047|6041|1
1633605960000|2021-10-07 11:26:00|6047.3|6041.3|6047.5|6041.5|6048|6042|6047.3|6041.3|0
1633605970000|2021-10-07 11:26:10|6049.2|6043.2|6048.7|6042.7|6049.2|6043.2|6048.7|6042.7|13
1633605980000|2021-10-07 11:26:20|6048.5|6042.5|6048.2|6042.2|6048.7|6042.7|6048.2|6042.2|1
1633605990000|2021-10-07 11:26:30|6047.2|6041.2|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|0
1633606000000|2021-10-07 11:26:40|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1633606010000|2021-10-07 11:26:50|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|1
1633606020000|2021-10-07 11:27:00|6046.5|6040.5|6047.7|6041.7|6049.5|6043.5|6046.5|6040.5|9
1633606030000|2021-10-07 11:27:10|6047.3|6041.3|6046.7|6040.7|6047.7|6041.7|6046.5|6040.5|5
1633606040000|2021-10-07 11:27:20|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1633606060000|2021-10-07 11:27:40|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|2
1633606070000|2021-10-07 11:27:50|6047.2|6041.2|6046.7|6040.7|6047.7|6041.7|6046.7|6040.7|1
1633606080000|2021-10-07 11:28:00|6046.5|6040.5|6046.7|6040.7|6046.7|6040.7|6046.5|6040.5|0
1633606090000|2021-10-07 11:28:10|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1633606100000|2021-10-07 11:28:20|6046.9|6040.9|6046.5|6040.5|6046.9|6040.9|6046.5|6040.5|0
1633606140000|2021-10-07 11:29:00|6046.7|6040.7|6048.2|6042.2|6048.2|6042.2|6046.5|6040.5|1
1633606170000|2021-10-07 11:29:30|6047.5|6041.5|6046.7|6040.7|6047.5|6041.5|6046.7|6040.7|2
1633606180000|2021-10-07 11:29:40|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|0
1633606190000|2021-10-07 11:29:50|6045.9|6039.9|6052.2|6046.2|6052.7|6046.7|6045.9|6039.9|2
1633606200000|2021-10-07 11:30:00|6052.8|6046.8|6057|6051|6057|6051|6052.8|6046.8|2
1633606210000|2021-10-07 11:30:10|6057.2|6051.2|6057.5|6051.5|6057.5|6051.5|6056.2|6050.2|1
1633606220000|2021-10-07 11:30:20|6056.7|6050.7|6056.5|6050.5|6056.7|6050.7|6056.2|6050.2|0
1633606230000|2021-10-07 11:30:30|6056.7|6050.7|6057.5|6051.5|6057.8|6051.8|6056.7|6050.7|1
1633606240000|2021-10-07 11:30:40|6057|6051|6054.9|6048.9|6057|6051|6054.7|6048.7|1
1633606250000|2021-10-07 11:30:50|6054.7|6048.7|6055.2|6049.2|6055.2|6049.2|6054.7|6048.7|0
1633606260000|2021-10-07 11:31:00|6054.7|6048.7|6054.2|6048.2|6055.2|6049.2|6053.7|6047.7|1
1633606270000|2021-10-07 11:31:10|6053.9|6047.9|6052.7|6046.7|6054.2|6048.2|6052.7|6046.7|1
1633606280000|2021-10-07 11:31:20|6053.2|6047.2|6051.2|6045.2|6053.5|6047.5|6051.2|6045.2|1
1633606290000|2021-10-07 11:31:30|6052|6046|6052.5|6046.5|6052.5|6046.5|6052|6046|1
1633606300000|2021-10-07 11:31:40|6051.7|6045.7|6051|6045|6051.7|6045.7|6051|6045|1
1633606310000|2021-10-07 11:31:50|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1633606320000|2021-10-07 11:32:00|6050.5|6044.5|6050.2|6044.2|6050.5|6044.5|6050|6044|1
1633606330000|2021-10-07 11:32:10|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|3
1633606340000|2021-10-07 11:32:20|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1633606360000|2021-10-07 11:32:40|6050|6044|6050|6044|6050|6044|6050|6044|0
1633606380000|2021-10-07 11:33:00|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|0
1633606390000|2021-10-07 11:33:10|6050|6044|6050|6044|6050|6044|6050|6044|0
1633606400000|2021-10-07 11:33:20|6050.8|6044.8|6049.7|6043.7|6050.8|6044.8|6049.5|6043.5|0
1633606410000|2021-10-07 11:33:30|6050.2|6044.2|6049.7|6043.7|6050.2|6044.2|6049.7|6043.7|0
1633606420000|2021-10-07 11:33:40|6050.5|6044.5|6051.7|6045.7|6052.2|6046.2|6050.2|6044.2|12
1633606430000|2021-10-07 11:33:50|6051.5|6045.5|6049.2|6043.2|6051.7|6045.7|6049.2|6043.2|5
1633606440000|2021-10-07 11:34:00|6049.5|6043.5|6049|6043|6049.5|6043.5|6048.7|6042.7|0
1633606460000|2021-10-07 11:34:20|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.5|6040.5|1
1633606470000|2021-10-07 11:34:30|6047.2|6041.2|6047.2|6041.2|6047.7|6041.7|6046.7|6040.7|0
1633606480000|2021-10-07 11:34:40|6046.7|6040.7|6047.7|6041.7|6047.7|6041.7|6046.7|6040.7|0
1633606500000|2021-10-07 11:35:00|6046.9|6040.9|6046.7|6040.7|6046.9|6040.9|6046.7|6040.7|0
1633606520000|2021-10-07 11:35:20|6046|6040|6047.2|6041.2|6048.2|6042.2|6046|6040|3
1633606530000|2021-10-07 11:35:30|6046.7|6040.7|6047.7|6041.7|6047.7|6041.7|6046.2|6040.2|0
1633606540000|2021-10-07 11:35:40|6048.5|6042.5|6049.2|6043.2|6049.2|6043.2|6048.5|6042.5|1
1633606550000|2021-10-07 11:35:50|6049.7|6043.7|6048.7|6042.7|6049.7|6043.7|6048.7|6042.7|1
1633606560000|2021-10-07 11:36:00|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|0
1633606570000|2021-10-07 11:36:10|6049.5|6043.5|6050.2|6044.2|6050.2|6044.2|6049.5|6043.5|0
1633606580000|2021-10-07 11:36:20|6049.7|6043.7|6048.7|6042.7|6049.7|6043.7|6048.7|6042.7|0
1633606590000|2021-10-07 11:36:30|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1633606600000|2021-10-07 11:36:40|6048.2|6042.2|6050.2|6044.2|6050.2|6044.2|6048.2|6042.2|0
1633606620000|2021-10-07 11:37:00|6051|6045|6054.2|6048.2|6054.2|6048.2|6051|6045|12
1633606640000|2021-10-07 11:37:20|6053.9|6047.9|6054.2|6048.2|6054.2|6048.2|6053.9|6047.9|0
1633606650000|2021-10-07 11:37:30|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|1
1633606660000|2021-10-07 11:37:40|6054.2|6048.2|6054.7|6048.7|6054.7|6048.7|6054.2|6048.2|24
1633606670000|2021-10-07 11:37:50|6055|6049|6055.2|6049.2|6055.7|6049.7|6054.8|6048.8|0
1633606680000|2021-10-07 11:38:00|6054|6048|6055.5|6049.5|6056.4|6050.4|6054|6048|9
1633606690000|2021-10-07 11:38:10|6054.5|6048.5|6052.5|6046.5|6055.5|6049.5|6052.5|6046.5|0
1633606700000|2021-10-07 11:38:20|6052.8|6046.8|6056.2|6050.2|6056.2|6050.2|6052.8|6046.8|0
1633606710000|2021-10-07 11:38:30|6056.5|6050.5|6055.7|6049.7|6056.5|6050.5|6055.7|6049.7|1
1633606720000|2021-10-07 11:38:40|6056|6050|6056.2|6050.2|6056.2|6050.2|6056|6050|0
1633606740000|2021-10-07 11:39:00|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|0
1633606750000|2021-10-07 11:39:10|6055.4|6049.4|6055.7|6049.7|6055.7|6049.7|6055.4|6049.4|0
1633606760000|2021-10-07 11:39:20|6055.9|6049.9|6055.7|6049.7|6055.9|6049.9|6055.7|6049.7|0
1633606770000|2021-10-07 11:39:30|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|0
1633606780000|2021-10-07 11:39:40|6054|6048|6054|6048|6054|6048|6054|6048|0
1633606800000|2021-10-07 11:40:00|||||||||5
1633606820000|2021-10-07 11:40:20|6055.5|6049.5|6055.2|6049.2|6055.5|6049.5|6054.2|6048.2|77
1633606830000|2021-10-07 11:40:30|6055.4|6049.4|6055.2|6049.2|6055.7|6049.7|6055.2|6049.2|1
1633606840000|2021-10-07 11:40:40|6054.9|6048.9|6054.9|6048.9|6055.2|6049.2|6054.9|6048.9|0
1633606860000|2021-10-07 11:41:00|6055.9|6049.9|6056.7|6050.7|6057.2|6051.2|6055.9|6049.9|1
1633606870000|2021-10-07 11:41:10|6057.2|6051.2|6058.4|6052.4|6058.4|6052.4|6057.2|6051.2|1
1633606880000|2021-10-07 11:41:20|6057.9|6051.9|6059.9|6053.9|6060.2|6054.2|6057.9|6051.9|7
1633606900000|2021-10-07 11:41:40|6060.2|6054.2|6060.2|6054.2|6060.7|6054.7|6059.6|6053.6|2
1633606920000|2021-10-07 11:42:00|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|1
1633606930000|2021-10-07 11:42:10|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|5
1633606940000|2021-10-07 11:42:20|6063.4|6057.4|6062.7|6056.7|6063.4|6057.4|6062.7|6056.7|0
1633606960000|2021-10-07 11:42:40|6062.4|6056.4|6062.7|6056.7|6062.7|6056.7|6062.2|6056.2|4
1633606980000|2021-10-07 11:43:00|6062.9|6056.9|6062.2|6056.2|6063.7|6057.7|6061.7|6055.7|4
1633607000000|2021-10-07 11:43:20|6061.7|6055.7|6061.4|6055.4|6061.7|6055.7|6061.4|6055.4|0
1633607010000|2021-10-07 11:43:30|6061.2|6055.2|6060.2|6054.2|6061.2|6055.2|6060.2|6054.2|1
1633607040000|2021-10-07 11:44:00|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1633607050000|2021-10-07 11:44:10|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|0
1633607060000|2021-10-07 11:44:20|6060.4|6054.4|6060.7|6054.7|6060.7|6054.7|6060.4|6054.4|0
1633607070000|2021-10-07 11:44:30|6061.1|6055.1|6061.7|6055.7|6061.7|6055.7|6061.1|6055.1|1
1633607090000|2021-10-07 11:44:50|6061.2|6055.2|6060.3|6054.3|6061.8|6055.8|6060.3|6054.3|409
1633607100000|2021-10-07 11:45:00|6060|6054|6060.3|6054.3|6060.3|6054.3|6060|6054|5
1633607110000|2021-10-07 11:45:10|6059.6|6053.6|6060.1|6054.1|6060.3|6054.3|6059.6|6053.6|0
1633607120000|2021-10-07 11:45:20|6059.9|6053.9|6060.3|6054.3|6060.3|6054.3|6059.9|6053.9|2
1633607130000|2021-10-07 11:45:30|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|2
1633607140000|2021-10-07 11:45:40|||||||||4
1633607150000|2021-10-07 11:45:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|1
1633607160000|2021-10-07 11:46:00|6060.1|6054.1|6060.3|6054.3|6060.3|6054.3|6058.3|6052.3|2
1633607170000|2021-10-07 11:46:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|1
1633607180000|2021-10-07 11:46:20|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1633607210000|2021-10-07 11:46:50|6061.8|6055.8|6061.6|6055.6|6061.8|6055.8|6061.6|6055.6|0
1633607220000|2021-10-07 11:47:00|6061.2|6055.2|6060.6|6054.6|6061.2|6055.2|6059.9|6053.9|9
1633607230000|2021-10-07 11:47:10|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|3
1633607240000|2021-10-07 11:47:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1633607260000|2021-10-07 11:47:40|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|0
1633607280000|2021-10-07 11:48:00|6061.9|6055.9|6061.6|6055.6|6061.9|6055.9|6061.6|6055.6|13
1633607290000|2021-10-07 11:48:10|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|2
1633607300000|2021-10-07 11:48:20|||||||||2
1633607320000|2021-10-07 11:48:40|||||||||4
1633607340000|2021-10-07 11:49:00|6062.2|6056.2|6061.6|6055.6|6062.2|6056.2|6061.6|6055.6|3
1633607350000|2021-10-07 11:49:10|||||||||2
1633607360000|2021-10-07 11:49:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|7
1633607380000|2021-10-07 11:49:40|6062|6056|6061.5|6055.5|6062|6056|6061.5|6055.5|12
1633607390000|2021-10-07 11:49:50|||||||||2
1633607400000|2021-10-07 11:50:00|6061|6055|6061.8|6055.8|6061.8|6055.8|6061|6055|12
1633607410000|2021-10-07 11:50:10|6061.5|6055.5|6062|6056|6062|6056|6061.3|6055.3|4
1633607420000|2021-10-07 11:50:20|6061.3|6055.3|6061.5|6055.5|6061.5|6055.5|6061.3|6055.3|4
1633607430000|2021-10-07 11:50:30|||||||||2
1633607440000|2021-10-07 11:50:40|6061.3|6055.3|6061|6055|6061.3|6055.3|6061|6055|20
1633607450000|2021-10-07 11:50:50|||||||||2
1633607460000|2021-10-07 11:51:00|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|20
1633607470000|2021-10-07 11:51:10|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|24
1633607490000|2021-10-07 11:51:30|||||||||4
1633607500000|2021-10-07 11:51:40|6061.8|6055.8|6061.8|6055.8|6062.5|6056.5|6061.8|6055.8|15
1633607510000|2021-10-07 11:51:50|6062|6056|6062|6056|6062|6056|6062|6056|8
1633607520000|2021-10-07 11:52:00|6062.8|6056.8|6063.3|6057.3|6063.5|6057.5|6062.5|6056.5|18
1633607530000|2021-10-07 11:52:10|6063|6057|6061.8|6055.8|6063|6057|6061.8|6055.8|6
1633607540000|2021-10-07 11:52:20|6062.3|6056.3|6062|6056|6062.3|6056.3|6062|6056|12
1633607550000|2021-10-07 11:52:30|6062.3|6056.3|6062|6056|6062.3|6056.3|6062|6056|0
1633607560000|2021-10-07 11:52:40|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|2
1633607570000|2021-10-07 11:52:50|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|0
1633607580000|2021-10-07 11:53:00|6062.8|6056.8|6063.5|6057.5|6063.5|6057.5|6062.8|6056.8|1
1633607590000|2021-10-07 11:53:10|6063.8|6057.8|6063.5|6057.5|6064|6058|6063.5|6057.5|0
1633607600000|2021-10-07 11:53:20|||||||||2
1633607610000|2021-10-07 11:53:30|6063|6057|6063|6057|6063|6057|6063|6057|0
1633607620000|2021-10-07 11:53:40|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|5
1633607630000|2021-10-07 11:53:50|||||||||4
1633607650000|2021-10-07 11:54:10|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|9
1633607660000|2021-10-07 11:54:20|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1633607680000|2021-10-07 11:54:40|||||||||2
1633607710000|2021-10-07 11:55:10|6062.8|6056.8|6063.5|6057.5|6064|6058|6062.8|6056.8|0
1633607720000|2021-10-07 11:55:20|6063|6057|6063|6057|6063|6057|6063|6057|0
1633607730000|2021-10-07 11:55:30|6062.5|6056.5|6062.8|6056.8|6062.8|6056.8|6062.5|6056.5|10
1633607750000|2021-10-07 11:55:50|||||||||1
1633607760000|2021-10-07 11:56:00|6062.5|6056.5|6062.3|6056.3|6062.5|6056.5|6062.3|6056.3|0
1633607770000|2021-10-07 11:56:10|6062.8|6056.8|6063.3|6057.3|6063.5|6057.5|6062.8|6056.8|9
1633607780000|2021-10-07 11:56:20|6063.8|6057.8|6063.5|6057.5|6063.8|6057.8|6063.5|6057.5|3
1633607790000|2021-10-07 11:56:30|6063.8|6057.8|6064|6058|6064|6058|6063.8|6057.8|0
1633607800000|2021-10-07 11:56:40|6063.3|6057.3|6062.8|6056.8|6064|6058|6062.8|6056.8|11
1633607820000|2021-10-07 11:57:00|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|9
1633607830000|2021-10-07 11:57:10|6063.3|6057.3|6063.3|6057.3|6063.5|6057.5|6063.3|6057.3|4
1633607840000|2021-10-07 11:57:20|6063.5|6057.5|6063|6057|6063.5|6057.5|6062.7|6056.7|2
1633607850000|2021-10-07 11:57:30|||||||||2
1633607860000|2021-10-07 11:57:40|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1633607880000|2021-10-07 11:58:00|6062.3|6056.3|6062.5|6056.5|6062.8|6056.8|6062.3|6056.3|4
1633607890000|2021-10-07 11:58:10|6062.3|6056.3|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|0
1633607900000|2021-10-07 11:58:20|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|1
1633607910000|2021-10-07 11:58:30|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|1
1633607940000|2021-10-07 11:59:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|1
1633607950000|2021-10-07 11:59:10|6062.5|6056.5|6062.3|6056.3|6062.5|6056.5|6062.3|6056.3|0
1633607960000|2021-10-07 11:59:20|||||||||1
1633607970000|2021-10-07 11:59:30|6066.1|6060.1|6065.5|6059.5|6066.1|6060.1|6065.5|6059.5|7
1633607980000|2021-10-07 11:59:40|6066|6060|6066|6060|6066.3|6060.3|6066|6060|1
1633607990000|2021-10-07 11:59:50|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|1
1633608000000|2021-10-07 12:00:00|6066.1|6060.1|6066.3|6060.3|6067.5|6061.5|6066|6060|6
1633608010000|2021-10-07 12:00:10|6066|6060|6066|6060|6066.3|6060.3|6066|6060|3
1633608020000|2021-10-07 12:00:20|6066.3|6060.3|6066.5|6060.5|6066.5|6060.5|6066.3|6060.3|2
1633608030000|2021-10-07 12:00:30|6066.3|6060.3|6066.5|6060.5|6068.5|6062.5|6066|6060|8
1633608040000|2021-10-07 12:00:40|6066.3|6060.3|6066|6060|6067.5|6061.5|6066|6060|2
1633608050000|2021-10-07 12:00:50|6066.3|6060.3|6066.5|6060.5|6066.5|6060.5|6066.3|6060.3|0
1633608060000|2021-10-07 12:01:00|6066.3|6060.3|6064.8|6058.8|6066.5|6060.5|6064.5|6058.5|2
1633608070000|2021-10-07 12:01:10|6064.5|6058.5|6062.3|6056.3|6064.5|6058.5|6062.3|6056.3|4
1633608080000|2021-10-07 12:01:20|||||||||74
1633608090000|2021-10-07 12:01:30|6064.5|6058.5|6065.3|6059.3|6065.3|6059.3|6064.5|6058.5|48
1633608100000|2021-10-07 12:01:40|6064.5|6058.5|6065.5|6059.5|6065.5|6059.5|6064.5|6058.5|2
1633608110000|2021-10-07 12:01:50|6065.3|6059.3|6066|6060|6066|6060|6065.3|6059.3|2
1633608120000|2021-10-07 12:02:00|6066.3|6060.3|6066.5|6060.5|6066.5|6060.5|6066.3|6060.3|4
1633608130000|2021-10-07 12:02:10|||||||||2
1633608140000|2021-10-07 12:02:20|6066.3|6060.3|6067.8|6061.8|6068|6062|6066|6060|4
1633608150000|2021-10-07 12:02:30|6067|6061|6068|6062|6069.8|6063.8|6067|6061|7
1633608160000|2021-10-07 12:02:40|6067.5|6061.5|6068|6062|6068.6|6062.6|6067.5|6061.5|0
1633608170000|2021-10-07 12:02:50|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|1
1633608180000|2021-10-07 12:03:00|6068|6062|6067.8|6061.8|6068|6062|6067.6|6061.6|2
1633608190000|2021-10-07 12:03:10|6068.1|6062.1|6069.8|6063.8|6069.8|6063.8|6068.1|6062.1|2
1633608200000|2021-10-07 12:03:20|6070.1|6064.1|6070.8|6064.8|6072.3|6066.3|6070.1|6064.1|7
1633608210000|2021-10-07 12:03:30|6071|6065|6071.3|6065.3|6071.5|6065.5|6071|6065|0
1633608240000|2021-10-07 12:04:00|6072.3|6066.3|6071.3|6065.3|6072.3|6066.3|6071.3|6065.3|2
1633608250000|2021-10-07 12:04:10|6071.6|6065.6|6073|6067|6073|6067|6071.6|6065.6|4
1633608260000|2021-10-07 12:04:20|6072.8|6066.8|6073.3|6067.3|6073.5|6067.5|6072.8|6066.8|3
1633608280000|2021-10-07 12:04:40|6073.5|6067.5|6073|6067|6073.5|6067.5|6073|6067|3
1633608290000|2021-10-07 12:04:50|6073.3|6067.3|6073|6067|6073.3|6067.3|6073|6067|1
1633608300000|2021-10-07 12:05:00|6072.5|6066.5|6073.3|6067.3|6073.3|6067.3|6072|6066|5
1633608310000|2021-10-07 12:05:10|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.3|6066.3|4
1633608320000|2021-10-07 12:05:20|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|0
1633608330000|2021-10-07 12:05:30|6072.8|6066.8|6073.3|6067.3|6073.3|6067.3|6072.3|6066.3|11
1633608340000|2021-10-07 12:05:40|6073|6067|6071.5|6065.5|6073.3|6067.3|6071.5|6065.5|76
1633608350000|2021-10-07 12:05:50|6071.8|6065.8|6071.8|6065.8|6072.8|6066.8|6071.8|6065.8|0
1633608370000|2021-10-07 12:06:10|6073.5|6067.5|6073.5|6067.5|6074|6068|6073.5|6067.5|1
1633608380000|2021-10-07 12:06:20|6074.8|6068.8|6073.5|6067.5|6074.8|6068.8|6073.5|6067.5|12
1633608390000|2021-10-07 12:06:30|6074|6068|6074.3|6068.3|6074.3|6068.3|6074|6068|1
1633608400000|2021-10-07 12:06:40|6074.6|6068.6|6073.5|6067.5|6074.6|6068.6|6073.5|6067.5|1
1633608410000|2021-10-07 12:06:50|6072|6066|6072.3|6066.3|6072.3|6066.3|6071.8|6065.8|81
1633608420000|2021-10-07 12:07:00|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1633608430000|2021-10-07 12:07:10|6071.5|6065.5|6068.3|6062.3|6071.8|6065.8|6068.3|6062.3|2
1633608440000|2021-10-07 12:07:20|6069|6063|6068|6062|6069|6063|6067.8|6061.8|2
1633608450000|2021-10-07 12:07:30|6068.6|6062.6|6065.5|6059.5|6068.8|6062.8|6065.5|6059.5|2
1633608460000|2021-10-07 12:07:40|6067.5|6061.5|6066.3|6060.3|6067.5|6061.5|6066.3|6060.3|14
1633608470000|2021-10-07 12:07:50|6066|6060|6066.3|6060.3|6066.3|6060.3|6066|6060|0
1633608480000|2021-10-07 12:08:00|6066|6060|6065.5|6059.5|6066.3|6060.3|6065.5|6059.5|5
1633608490000|2021-10-07 12:08:10|||||||||1
1633608500000|2021-10-07 12:08:20|6065.8|6059.8|6065.5|6059.5|6065.8|6059.8|6065.5|6059.5|58
1633608510000|2021-10-07 12:08:30|6066|6060|6066|6060|6066|6060|6066|6060|1
1633608520000|2021-10-07 12:08:40|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|4
1633608530000|2021-10-07 12:08:50|6066|6060|6065.8|6059.8|6066|6060|6065.8|6059.8|0
1633608540000|2021-10-07 12:09:00|6066|6060|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|2
1633608550000|2021-10-07 12:09:10|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065|6059|1
1633608560000|2021-10-07 12:09:20|6065.8|6059.8|6064.8|6058.8|6065.8|6059.8|6064.8|6058.8|5
1633608570000|2021-10-07 12:09:30|6065.3|6059.3|6066.3|6060.3|6066.3|6060.3|6065.3|6059.3|3
1633608580000|2021-10-07 12:09:40|6066|6060|6066|6060|6066|6060|6066|6060|0
1633608590000|2021-10-07 12:09:50|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|5
1633608610000|2021-10-07 12:10:10|6065.8|6059.8|6065.5|6059.5|6065.8|6059.8|6064.8|6058.8|4
1633608630000|2021-10-07 12:10:30|6065.8|6059.8|6066.8|6060.8|6066.8|6060.8|6065.8|6059.8|1
1633608640000|2021-10-07 12:10:40|6065.8|6059.8|6065.5|6059.5|6065.8|6059.8|6065.3|6059.3|2
1633608650000|2021-10-07 12:10:50|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065|6059|15
1633608660000|2021-10-07 12:11:00|6064.8|6058.8|6065.3|6059.3|6065.3|6059.3|6064.8|6058.8|0
1633608670000|2021-10-07 12:11:10|6065|6059|6065.3|6059.3|6065.3|6059.3|6064.8|6058.8|1
1633608680000|2021-10-07 12:11:20|6066|6060|6065.3|6059.3|6066|6060|6065.3|6059.3|2
1633608700000|2021-10-07 12:11:40|6065.5|6059.5|6065.8|6059.8|6065.8|6059.8|6065.5|6059.5|10
1633608710000|2021-10-07 12:11:50|||||||||1
1633608750000|2021-10-07 12:12:30|6067.3|6061.3|6067.5|6061.5|6067.5|6061.5|6065.3|6059.3|27
1633608760000|2021-10-07 12:12:40|6067.2|6061.2|6065|6059|6067.2|6061.2|6064.7|6058.7|4
1633608770000|2021-10-07 12:12:50|6064.7|6058.7|6065|6059|6065|6059|6064.7|6058.7|2
1633608780000|2021-10-07 12:13:00|6064.7|6058.7|6065.2|6059.2|6065.2|6059.2|6064.7|6058.7|7
1633608820000|2021-10-07 12:13:40|6065.4|6059.4|6065.8|6059.8|6065.8|6059.8|6065.4|6059.4|2
1633608830000|2021-10-07 12:13:50|6066.5|6060.5|6066.3|6060.3|6067|6061|6066|6060|0
1633608840000|2021-10-07 12:14:00|6067|6061|6065.7|6059.7|6067|6061|6064.7|6058.7|8
1633608850000|2021-10-07 12:14:10|6066|6060|6065.2|6059.2|6066.5|6060.5|6065.2|6059.2|10
1633608890000|2021-10-07 12:14:50|6065|6059|6065|6059|6065|6059|6065|6059|0
1633608920000|2021-10-07 12:15:20|||||||||1
1633608950000|2021-10-07 12:15:50|6065.2|6059.2|6066|6060|6066|6060|6065.2|6059.2|5
1633608960000|2021-10-07 12:16:00|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1633608990000|2021-10-07 12:16:30|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|1
1633609020000|2021-10-07 12:17:00|6064.9|6058.9|6066|6060|6066|6060|6064.7|6058.7|2
1633609030000|2021-10-07 12:17:10|6066.3|6060.3|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|1
1633609050000|2021-10-07 12:17:30|6066.3|6060.3|6068|6062|6068|6062|6066.3|6060.3|1
1633609060000|2021-10-07 12:17:40|6067.5|6061.5|6068.3|6062.3|6068.3|6062.3|6067|6061|3
1633609080000|2021-10-07 12:18:00|6068.5|6062.5|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|1
1633609090000|2021-10-07 12:18:10|6069|6063|6070.8|6064.8|6071.5|6065.5|6069|6063|5
1633609100000|2021-10-07 12:18:20|6071|6065|6072|6066|6072.8|6066.8|6071|6065|1
1633609110000|2021-10-07 12:18:30|6071.5|6065.5|6072|6066|6072|6066|6071.5|6065.5|0
1633609120000|2021-10-07 12:18:40|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1633609130000|2021-10-07 12:18:50|6072|6066|6072.3|6066.3|6072.3|6066.3|6072|6066|0
1633609140000|2021-10-07 12:19:00|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.5|6066.5|3
1633609150000|2021-10-07 12:19:10|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|0
1633609170000|2021-10-07 12:19:30|6073.3|6067.3|6076.3|6070.3|6076.3|6070.3|6073.3|6067.3|10
1633609180000|2021-10-07 12:19:40|6075.8|6069.8|6074.8|6068.8|6075.8|6069.8|6074.8|6068.8|2
1633609190000|2021-10-07 12:19:50|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1633609200000|2021-10-07 12:20:00|6074.5|6068.5|6075.8|6069.8|6075.8|6069.8|6073|6067|3
1633609210000|2021-10-07 12:20:10|6076|6070|6075.5|6069.5|6076|6070|6075.5|6069.5|1
1633609220000|2021-10-07 12:20:20|6075.8|6069.8|6073.5|6067.5|6075.8|6069.8|6073|6067|1
1633609230000|2021-10-07 12:20:30|6073.8|6067.8|6074|6068|6074.8|6068.8|6073.5|6067.5|1
1633609240000|2021-10-07 12:20:40|6073.7|6067.7|6074.5|6068.5|6074.5|6068.5|6073.3|6067.3|3
1633609250000|2021-10-07 12:20:50|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1633609260000|2021-10-07 12:21:00|6075|6069|6073.5|6067.5|6075|6069|6073.5|6067.5|1
1633609270000|2021-10-07 12:21:10|6073.8|6067.8|6074.8|6068.8|6074.8|6068.8|6073.3|6067.3|0
1633609280000|2021-10-07 12:21:20|6075.3|6069.3|6074.3|6068.3|6075.3|6069.3|6074.3|6068.3|0
1633609310000|2021-10-07 12:21:50|6074|6068|6074|6068|6074|6068|6074|6068|1
1633609320000|2021-10-07 12:22:00|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|2
1633609330000|2021-10-07 12:22:10|6074.5|6068.5|6074.3|6068.3|6074.5|6068.5|6074.3|6068.3|1
1633609350000|2021-10-07 12:22:30|6073|6067|6074.5|6068.5|6075|6069|6073|6067|5
1633609360000|2021-10-07 12:22:40|6074.3|6068.3|6074.3|6068.3|6075.5|6069.5|6074.3|6068.3|8
1633609370000|2021-10-07 12:22:50|6073.8|6067.8|6072.5|6066.5|6073.8|6067.8|6072.5|6066.5|2
1633609380000|2021-10-07 12:23:00|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.5|6066.5|0
1633609430000|2021-10-07 12:23:50|6073.3|6067.3|6073.3|6067.3|6074.3|6068.3|6073.3|6067.3|3
1633609440000|2021-10-07 12:24:00|6073.5|6067.5|6073.8|6067.8|6073.8|6067.8|6073.5|6067.5|1
1633609450000|2021-10-07 12:24:10|||||||||1
1633609460000|2021-10-07 12:24:20|6074|6068|6073.8|6067.8|6074|6068|6073.8|6067.8|0
1633609470000|2021-10-07 12:24:30|6074|6068|6076.5|6070.5|6076.5|6070.5|6074|6068|7
1633609480000|2021-10-07 12:24:40|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.8|6069.8|14
1633609490000|2021-10-07 12:24:50|6076|6070|6076.3|6070.3|6076.3|6070.3|6076|6070|0
1633609500000|2021-10-07 12:25:00|6075.8|6069.8|6072.7|6066.7|6075.8|6069.8|6072.3|6066.3|19
1633609510000|2021-10-07 12:25:10|6072.8|6066.8|6073|6067|6074.3|6068.3|6072.8|6066.8|2
1633609520000|2021-10-07 12:25:20|6073.5|6067.5|6074|6068|6074|6068|6073.5|6067.5|1
1633609530000|2021-10-07 12:25:30|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|0
1633609540000|2021-10-07 12:25:40|6073|6067|6073|6067|6073|6067|6073|6067|2
1633609560000|2021-10-07 12:26:00|6072.5|6066.5|6073.7|6067.7|6074|6068|6072.5|6066.5|0
1633609570000|2021-10-07 12:26:10|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|0
1633609590000|2021-10-07 12:26:30|6072.6|6066.6|6070.5|6064.5|6072.6|6066.6|6070.5|6064.5|4
1633609600000|2021-10-07 12:26:40|6071|6065|6070.3|6064.3|6071.5|6065.5|6070.3|6064.3|3
1633609610000|2021-10-07 12:26:50|||||||||2
1633609620000|2021-10-07 12:27:00|||||||||10
1633609630000|2021-10-07 12:27:10|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1633609650000|2021-10-07 12:27:30|6070|6064|6069.8|6063.8|6070|6064|6069.8|6063.8|2
1633609670000|2021-10-07 12:27:50|6069.5|6063.5|6070.3|6064.3|6070.3|6064.3|6069.5|6063.5|1
1633609680000|2021-10-07 12:28:00|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6065.9|6059.9|5
1633609730000|2021-10-07 12:28:50|6066|6060|6066.5|6060.5|6066.5|6060.5|6066|6060|0
1633609740000|2021-10-07 12:29:00|6067|6061|6066.5|6060.5|6067|6061|6066.5|6060.5|7
1633609750000|2021-10-07 12:29:10|6066.7|6060.7|6066.5|6060.5|6067.2|6061.2|6066.5|6060.5|0
1633609770000|2021-10-07 12:29:30|6067|6061|6066.5|6060.5|6067|6061|6066.5|6060.5|4
1633609780000|2021-10-07 12:29:40|6066.3|6060.3|6066|6060|6066.3|6060.3|6066|6060|2
1633609790000|2021-10-07 12:29:50|||||||||1
1633609800000|2021-10-07 12:30:00|6066.5|6060.5|6064.5|6058.5|6066.5|6060.5|6064.5|6058.5|9
1633609810000|2021-10-07 12:30:10|6064.8|6058.8|6065|6059|6065|6059|6064.8|6058.8|2
1633609830000|2021-10-07 12:30:30|6064.5|6058.5|6064.7|6058.7|6064.7|6058.7|6064.5|6058.5|1
1633609840000|2021-10-07 12:30:40|6064.8|6058.8|6065.5|6059.5|6065.5|6059.5|6064.8|6058.8|1
1633609850000|2021-10-07 12:30:50|6066|6060|6066.2|6060.2|6066.5|6060.5|6066|6060|3
1633609860000|2021-10-07 12:31:00|6066|6060|6064.7|6058.7|6066|6060|6064.7|6058.7|0
1633609870000|2021-10-07 12:31:10|6065|6059|6065|6059|6065.2|6059.2|6064.9|6058.9|3
1633609880000|2021-10-07 12:31:20|6065.3|6059.3|6065|6059|6066|6060|6065|6059|1
1633609890000|2021-10-07 12:31:30|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1633609900000|2021-10-07 12:31:40|6066|6060|6066|6060|6066|6060|6066|6060|0
1633609910000|2021-10-07 12:31:50|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1633609920000|2021-10-07 12:32:00|6065|6059|6064.2|6058.2|6065|6059|6063.7|6057.7|8
1633609930000|2021-10-07 12:32:10|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1633609940000|2021-10-07 12:32:20|6065|6059|6067|6061|6067.5|6061.5|6065|6059|6
1633609950000|2021-10-07 12:32:30|6066.8|6060.8|6067.5|6061.5|6067.5|6061.5|6066.5|6060.5|3
1633609960000|2021-10-07 12:32:40|6068|6062|6068|6062|6068|6062|6068|6062|0
1633609990000|2021-10-07 12:33:10|6067.7|6061.7|6067.5|6061.5|6067.7|6061.7|6067.5|6061.5|0
1633610000000|2021-10-07 12:33:20|6068|6062|6067.8|6061.8|6068.3|6062.3|6067.5|6061.5|2
1633610010000|2021-10-07 12:33:30|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|0
1633610020000|2021-10-07 12:33:40|6066.5|6060.5|6065|6059|6066.5|6060.5|6064.7|6058.7|3
1633610040000|2021-10-07 12:34:00|6064.7|6058.7|6065|6059|6065.5|6059.5|6064.4|6058.4|11
1633610050000|2021-10-07 12:34:10|6066.2|6060.2|6065.8|6059.8|6066.2|6060.2|6065.5|6059.5|3
1633610060000|2021-10-07 12:34:20|6066|6060|6066|6060|6066|6060|6066|6060|0
1633610080000|2021-10-07 12:34:40|6066.3|6060.3|6066|6060|6066.5|6060.5|6066|6060|5
1633610100000|2021-10-07 12:35:00|6067|6061|6067|6061|6068|6062|6067|6061|9
1633610110000|2021-10-07 12:35:10|6066.5|6060.5|6067|6061|6067|6061|6066.5|6060.5|1
1633610120000|2021-10-07 12:35:20|6066.8|6060.8|6066|6060|6066.8|6060.8|6065|6059|2
1633610130000|2021-10-07 12:35:30|6066.5|6060.5|6067.3|6061.3|6067.3|6061.3|6066.5|6060.5|1
1633610140000|2021-10-07 12:35:40|6067.8|6061.8|6065.7|6059.7|6067.8|6061.8|6065.5|6059.5|27
1633610150000|2021-10-07 12:35:50|6066|6060|6067|6061|6067|6061|6066|6060|3
1633610160000|2021-10-07 12:36:00|6067.8|6061.8|6066|6060|6067.8|6061.8|6066|6060|1
1633610170000|2021-10-07 12:36:10|6066.5|6060.5|6067|6061|6067|6061|6065.8|6059.8|4
1633610180000|2021-10-07 12:36:20|6066.7|6060.7|6066.5|6060.5|6066.7|6060.7|6066.5|6060.5|0
1633610190000|2021-10-07 12:36:30|6067|6061|6067|6061|6067.3|6061.3|6067|6061|2
1633610200000|2021-10-07 12:36:40|6067.5|6061.5|6067.8|6061.8|6067.8|6061.8|6067.5|6061.5|0
1633610210000|2021-10-07 12:36:50|6067|6061|6068.3|6062.3|6068.3|6062.3|6066.8|6060.8|5
1633610220000|2021-10-07 12:37:00|6068|6062|6068|6062|6068|6062|6068|6062|1
1633610250000|2021-10-07 12:37:30|6069.5|6063.5|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1633610260000|2021-10-07 12:37:40|6069|6063|6069.3|6063.3|6069.3|6063.3|6068.7|6062.7|3
1633610270000|2021-10-07 12:37:50|6069|6063|6069.3|6063.3|6069.8|6063.8|6069|6063|0
1633610280000|2021-10-07 12:38:00|6069|6063|6069.3|6063.3|6069.3|6063.3|6069|6063|1
1633610290000|2021-10-07 12:38:10|6069|6063|6069.3|6063.3|6069.3|6063.3|6069|6063|0
1633610300000|2021-10-07 12:38:20|6069|6063|6068.5|6062.5|6069.8|6063.8|6068.5|6062.5|1
1633610310000|2021-10-07 12:38:30|6067.7|6061.7|6069.3|6063.3|6069.5|6063.5|6067.7|6061.7|8
1633610320000|2021-10-07 12:38:40|||||||||11
1633610330000|2021-10-07 12:38:50|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|9
1633610340000|2021-10-07 12:39:00|6067.7|6061.7|6066.8|6060.8|6067.7|6061.7|6066.3|6060.3|5
1633610350000|2021-10-07 12:39:10|6067.5|6061.5|6067.3|6061.3|6068|6062|6066.8|6060.8|3
1633610370000|2021-10-07 12:39:30|6067.5|6061.5|6067.8|6061.8|6068|6062|6067.5|6061.5|1
1633610390000|2021-10-07 12:39:50|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6068.8|6062.8|10
1633610400000|2021-10-07 12:40:00|||||||||2
1633610410000|2021-10-07 12:40:10|6069.5|6063.5|6069|6063|6069.5|6063.5|6068.7|6062.7|1
1633610420000|2021-10-07 12:40:20|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|6068.3|6062.3|0
1633610430000|2021-10-07 12:40:30|6069.2|6063.2|6069|6063|6070|6064|6068.7|6062.7|2
1633610440000|2021-10-07 12:40:40|6070.3|6064.3|6070.8|6064.8|6070.8|6064.8|6070.3|6064.3|4
1633610450000|2021-10-07 12:40:50|6071.3|6065.3|6074.5|6068.5|6075|6069|6071.3|6065.3|33
1633610460000|2021-10-07 12:41:00|6074.8|6068.8|6075.5|6069.5|6075.5|6069.5|6073.3|6067.3|9
1633610470000|2021-10-07 12:41:10|6075.3|6069.3|6074.5|6068.5|6075.3|6069.3|6074.5|6068.5|1
1633610480000|2021-10-07 12:41:20|6075|6069|6075|6069|6075|6069|6075|6069|0
1633610490000|2021-10-07 12:41:30|6075.5|6069.5|6075|6069|6076|6070|6074.5|6068.5|2
1633610500000|2021-10-07 12:41:40|6074.8|6068.8|6073.5|6067.5|6074.8|6068.8|6072.5|6066.5|3
1633610510000|2021-10-07 12:41:50|6074|6068|6076|6070|6076|6070|6074|6068|9
1633610520000|2021-10-07 12:42:00|6077|6071|6078|6072|6078|6072|6076.5|6070.5|58
1633610530000|2021-10-07 12:42:10|6077|6071|6077|6071|6077|6071|6077|6071|1
1633610540000|2021-10-07 12:42:20|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|0
1633610550000|2021-10-07 12:42:30|6076.3|6070.3|6077.5|6071.5|6077.5|6071.5|6076|6070|1
1633610560000|2021-10-07 12:42:40|6076|6070|6076.5|6070.5|6077|6071|6076|6070|1
1633610570000|2021-10-07 12:42:50|6076|6070|6076|6070|6076|6070|6076|6070|6
1633610580000|2021-10-07 12:43:00|||||||||1
1633610590000|2021-10-07 12:43:10|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|2
1633610600000|2021-10-07 12:43:20|6076.6|6070.6|6076|6070|6076.6|6070.6|6076|6070|2
1633610610000|2021-10-07 12:43:30|6076.5|6070.5|6076.5|6070.5|6077|6071|6076.5|6070.5|5
1633610620000|2021-10-07 12:43:40|6076|6070|6075|6069|6076|6070|6074.5|6068.5|4
1633610630000|2021-10-07 12:43:50|6074.5|6068.5|6070.3|6064.3|6074.5|6068.5|6068|6062|18
1633610640000|2021-10-07 12:44:00|6070|6064|6068.7|6062.7|6070.3|6064.3|6067.7|6061.7|4
1633610650000|2021-10-07 12:44:10|6069.2|6063.2|6067.5|6061.5|6069.5|6063.5|6066|6060|2
1633610660000|2021-10-07 12:44:20|6067|6061|6067|6061|6067.5|6061.5|6067|6061|0
1633610670000|2021-10-07 12:44:30|6066.7|6060.7|6068|6062|6068|6062|6066.7|6060.7|1
1633610680000|2021-10-07 12:44:40|6067.2|6061.2|6067|6061|6067.2|6061.2|6067|6061|2
1633610690000|2021-10-07 12:44:50|6066.8|6060.8|6066.8|6060.8|6067|6061|6066.5|6060.5|0
1633613400000|2021-10-07 13:30:00|6073.3|6067.3|6073|6067|6074.8|6068.8|6065.7|6059.7|305
1633613410000|2021-10-07 13:30:10|6073.3|6067.3|6079|6073|6080.5|6074.5|6072.5|6066.5|46
1633613420000|2021-10-07 13:30:20|6078.5|6072.5|6077.5|6071.5|6078.5|6072.5|6074.7|6068.7|43
1633613430000|2021-10-07 13:30:30|6077|6071|6064.2|6058.2|6077|6071|6064.2|6058.2|94
1633613440000|2021-10-07 13:30:40|6064.5|6058.5|6067|6061|6067|6061|6064.2|6058.2|37
1633613450000|2021-10-07 13:30:50|6066.2|6060.2|6066|6060|6067|6061|6063.7|6057.7|36
1633613460000|2021-10-07 13:31:00|6065|6059|6067.7|6061.7|6072|6066|6065|6059|53
1633613470000|2021-10-07 13:31:10|6068.2|6062.2|6064.2|6058.2|6068.2|6062.2|6063.7|6057.7|106
1633613480000|2021-10-07 13:31:20|6063.9|6057.9|6065.7|6059.7|6066.4|6060.4|6063.9|6057.9|18
1633613490000|2021-10-07 13:31:30|6065.4|6059.4|6067.4|6061.4|6067.9|6061.9|6064.9|6058.9|24
1633613500000|2021-10-07 13:31:40|6066.9|6060.9|6066.9|6060.9|6067.7|6061.7|6066.2|6060.2|315
1633613510000|2021-10-07 13:31:50|6066.7|6060.7|6067.4|6061.4|6067.4|6061.4|6066.4|6060.4|31
1633613520000|2021-10-07 13:32:00|6067.9|6061.9|6064.3|6058.3|6067.9|6061.9|6063.8|6057.8|109
1633613530000|2021-10-07 13:32:10|6064|6058|6064.3|6058.3|6064.6|6058.6|6064|6058|24
1633613540000|2021-10-07 13:32:20|6064.8|6058.8|6063.8|6057.8|6064.8|6058.8|6063.8|6057.8|459
1633613550000|2021-10-07 13:32:30|6061.8|6055.8|6063.3|6057.3|6064.9|6058.9|6061.8|6055.8|47
1633613560000|2021-10-07 13:32:40|6061.3|6055.3|6059.3|6053.3|6061.8|6055.8|6059.3|6053.3|134
1633613570000|2021-10-07 13:32:50|6059.5|6053.5|6059.5|6053.5|6061.8|6055.8|6059|6053|31
1633613580000|2021-10-07 13:33:00|6059.3|6053.3|6061.1|6055.1|6061.1|6055.1|6059|6053|18
1633613590000|2021-10-07 13:33:10|6060.8|6054.8|6057|6051|6061.1|6055.1|6057|6051|115
1633613600000|2021-10-07 13:33:20|6057.5|6051.5|6057|6051|6058|6052|6057|6051|55
1633613610000|2021-10-07 13:33:30|6057.3|6051.3|6057.7|6051.7|6057.7|6051.7|6056.2|6050.2|43
1633613620000|2021-10-07 13:33:40|6058|6052|6055.9|6049.9|6058|6052|6055.9|6049.9|99
1633613630000|2021-10-07 13:33:50|6056.2|6050.2|6057|6051|6057.7|6051.7|6055.9|6049.9|78
1633613640000|2021-10-07 13:34:00|6057.2|6051.2|6056.4|6050.4|6057.7|6051.7|6055.9|6049.9|47
1633613650000|2021-10-07 13:34:10|6056.2|6050.2|6052.9|6046.9|6056.2|6050.2|6052.9|6046.9|30
1633613660000|2021-10-07 13:34:20|6053.2|6047.2|6057.7|6051.7|6057.7|6051.7|6053.2|6047.2|13
1633613670000|2021-10-07 13:34:30|6058|6052|6057|6051|6058|6052|6056.7|6050.7|6
1633613680000|2021-10-07 13:34:40|6057.2|6051.2|6061.2|6055.2|6061.2|6055.2|6055.9|6049.9|102
1633613690000|2021-10-07 13:34:50|6061|6055|6060.7|6054.7|6061.7|6055.7|6060.7|6054.7|49
1633613700000|2021-10-07 13:35:00|6060.2|6054.2|6055|6049|6060.2|6054.2|6053.4|6047.4|40
1633613710000|2021-10-07 13:35:10|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6055.7|6049.7|69
1633613720000|2021-10-07 13:35:20|6056.5|6050.5|6054|6048|6058.5|6052.5|6053.4|6047.4|37
1633613730000|2021-10-07 13:35:30|6054.5|6048.5|6053.8|6047.8|6054.5|6048.5|6053.5|6047.5|19
1633613740000|2021-10-07 13:35:40|6054.5|6048.5|6055|6049|6055|6049|6054|6048|9
1633613750000|2021-10-07 13:35:50|6055.5|6049.5|6045.3|6039.3|6055.5|6049.5|6044.3|6038.3|28
1633613760000|2021-10-07 13:36:00|6044.8|6038.8|6043.2|6037.2|6045.8|6039.8|6041.5|6035.5|17
1633613770000|2021-10-07 13:36:10|6043.8|6037.8|6041.5|6035.5|6045.3|6039.3|6039.5|6033.5|47
1633613780000|2021-10-07 13:36:20|6042.5|6036.5|6041.3|6035.3|6042.5|6036.5|6039.8|6033.8|29
1633613790000|2021-10-07 13:36:30|6041|6035|6039.8|6033.8|6041.8|6035.8|6039.8|6033.8|20
1633613800000|2021-10-07 13:36:40|6040|6034|6033.8|6027.8|6040|6034|6032|6026|25
1633613810000|2021-10-07 13:36:50|6033.3|6027.3|6031.5|6025.5|6034.8|6028.8|6031.5|6025.5|22
1633613820000|2021-10-07 13:37:00|6031.8|6025.8|6030.8|6024.8|6032.3|6026.3|6030|6024|18
1633613830000|2021-10-07 13:37:10|6029|6023|6023.8|6017.8|6029|6023|6021.5|6015.5|154
1633613840000|2021-10-07 13:37:20|6023.3|6017.3|6024.8|6018.8|6027|6021|6021.8|6015.8|103
1633613850000|2021-10-07 13:37:30|6024.3|6018.3|6023.5|6017.5|6024.8|6018.8|6023.5|6017.5|27
1633613860000|2021-10-07 13:37:40|6024|6018|6029.8|6023.8|6030|6024|6024|6018|25
1633613870000|2021-10-07 13:37:50|6030.3|6024.3|6036.8|6030.8|6036.8|6030.8|6030.3|6024.3|65
1633613880000|2021-10-07 13:38:00|6036.3|6030.3|6034.8|6028.8|6036.8|6030.8|6033.7|6027.7|8
1633613890000|2021-10-07 13:38:10|6034.3|6028.3|6031.8|6025.8|6034.8|6028.8|6029.3|6023.3|24
1633613900000|2021-10-07 13:38:20|6033.3|6027.3|6037.8|6031.8|6039.8|6033.8|6033.3|6027.3|32
1633613910000|2021-10-07 13:38:30|6038.8|6032.8|6036.8|6030.8|6038.8|6032.8|6036.8|6030.8|12
1633613920000|2021-10-07 13:38:40|6036.3|6030.3|6040.8|6034.8|6040.8|6034.8|6036.3|6030.3|9
1633613930000|2021-10-07 13:38:50|6041|6035|6038.5|6032.5|6042.3|6036.3|6038.3|6032.3|12
1633613940000|2021-10-07 13:39:00|6039.8|6033.8|6031|6025|6039.8|6033.8|6030.5|6024.5|15
1633613950000|2021-10-07 13:39:10|6030.8|6024.8|6033.1|6027.1|6033.3|6027.3|6030.5|6024.5|4
1633613960000|2021-10-07 13:39:20|6033.3|6027.3|6036.3|6030.3|6036.3|6030.3|6031.3|6025.3|4
1633613970000|2021-10-07 13:39:30|6034.3|6028.3|6037.5|6031.5|6038.5|6032.5|6034.3|6028.3|10
1633613980000|2021-10-07 13:39:40|6036.3|6030.3|6037.3|6031.3|6037.3|6031.3|6036.3|6030.3|3
1633613990000|2021-10-07 13:39:50|6036.6|6030.6|6036.5|6030.5|6037.1|6031.1|6036.3|6030.3|6
1633614000000|2021-10-07 13:40:00|6036.8|6030.8|6041.5|6035.5|6041.5|6035.5|6036.5|6030.5|23
1633614010000|2021-10-07 13:40:10|6041.3|6035.3|6050.8|6044.8|6051.3|6045.3|6041.3|6035.3|135
1633614020000|2021-10-07 13:40:20|6051.3|6045.3|6049.1|6043.1|6052.3|6046.3|6048.8|6042.8|36
1633614030000|2021-10-07 13:40:30|6049.3|6043.3|6043.3|6037.3|6049.6|6043.6|6042.5|6036.5|58
1633614040000|2021-10-07 13:40:40|6044.3|6038.3|6045.3|6039.3|6045.3|6039.3|6042.5|6036.5|10
1633614050000|2021-10-07 13:40:50|6045.5|6039.5|6045.3|6039.3|6045.8|6039.8|6044.3|6038.3|5
1633614060000|2021-10-07 13:41:00|6045.8|6039.8|6037.3|6031.3|6045.8|6039.8|6037.3|6031.3|21
1633614070000|2021-10-07 13:41:10|6037.8|6031.8|6038.5|6032.5|6038.8|6032.8|6037.5|6031.5|7
1633614080000|2021-10-07 13:41:20|6038.3|6032.3|6034.8|6028.8|6038.8|6032.8|6034.8|6028.8|10
1633614090000|2021-10-07 13:41:30|6035|6029|6035.8|6029.8|6035.8|6029.8|6033.8|6027.8|14
1633614100000|2021-10-07 13:41:40|6036.8|6030.8|6038.3|6032.3|6038.8|6032.8|6036.3|6030.3|19
1633614110000|2021-10-07 13:41:50|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6036.8|6030.8|19
1633614120000|2021-10-07 13:42:00|6038.3|6032.3|6034.3|6028.3|6038.3|6032.3|6034.3|6028.3|24
1633614130000|2021-10-07 13:42:10|6036.3|6030.3|6034.8|6028.8|6036.3|6030.3|6034.3|6028.3|11
1633614140000|2021-10-07 13:42:20|6035.1|6029.1|6033.8|6027.8|6036.3|6030.3|6033.8|6027.8|7
1633614150000|2021-10-07 13:42:30|6034.3|6028.3|6036.3|6030.3|6037.3|6031.3|6034.3|6028.3|9
1633614160000|2021-10-07 13:42:40|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035|6029|2
1633614170000|2021-10-07 13:42:50|6035|6029|6028.5|6022.5|6035|6029|6028.5|6022.5|35
1633614180000|2021-10-07 13:43:00|6029.1|6023.1|6028.5|6022.5|6030.8|6024.8|6027.8|6021.8|12
1633614190000|2021-10-07 13:43:10|6025.3|6019.3|6029.8|6023.8|6031.1|6025.1|6023.1|6017.1|35
1633614200000|2021-10-07 13:43:20|6028.5|6022.5|6024.3|6018.3|6028.8|6022.8|6022.8|6016.8|17
1633614210000|2021-10-07 13:43:30|6024.8|6018.8|6023.3|6017.3|6025.8|6019.8|6023.3|6017.3|4
1633614220000|2021-10-07 13:43:40|6023.6|6017.6|6024.3|6018.3|6024.3|6018.3|6023.6|6017.6|2
1633614230000|2021-10-07 13:43:50|6020.8|6014.8|6020.3|6014.3|6021.3|6015.3|6019.8|6013.8|21
1633614240000|2021-10-07 13:44:00|6019.8|6013.8|6014.8|6008.8|6020.1|6014.1|6014.8|6008.8|44
1633614250000|2021-10-07 13:44:10|6014.5|6008.5|6013.5|6007.5|6015.3|6009.3|6011.6|6005.6|95
1633614260000|2021-10-07 13:44:20|6013.8|6007.8|6017.3|6011.3|6018.8|6012.8|6013.8|6007.8|37
1633614270000|2021-10-07 13:44:30|6018.5|6012.5|6019.8|6013.8|6021.5|6015.5|6018.5|6012.5|9
1633614280000|2021-10-07 13:44:40|6021|6015|6021.5|6015.5|6023|6017|6020.8|6014.8|18
1633614290000|2021-10-07 13:44:50|6019.8|6013.8|6020.8|6014.8|6020.8|6014.8|6019|6013|14
1633614300000|2021-10-07 13:45:00|6021.9|6015.9|6014.8|6008.8|6022.8|6016.8|6014.3|6008.3|15
1633614310000|2021-10-07 13:45:10|6015.3|6009.3|6012.8|6006.8|6016.8|6010.8|6011|6005|21
1633614320000|2021-10-07 13:45:20|6011.4|6005.4|6015|6009|6015|6009|6009.3|6003.3|32
1633614330000|2021-10-07 13:45:30|6015.8|6009.8|6012.3|6006.3|6015.8|6009.8|6012.3|6006.3|10
1633614340000|2021-10-07 13:45:40|6009.5|6003.5|6007|6001|6009.5|6003.5|6006.3|6000.3|76
1633614350000|2021-10-07 13:45:50|6007.8|6001.8|6004|5998|6007.8|6001.8|6003|5997|41
1633614360000|2021-10-07 13:46:00|6004.3|5998.3|6005|5999|6006|6000|6002.7|5996.7|17
1633614370000|2021-10-07 13:46:10|6004.2|5998.2|6004.2|5998.2|6005|5999|6003.8|5997.8|10
1633614380000|2021-10-07 13:46:20|6004.7|5998.7|6006.5|6000.5|6006.5|6000.5|6004.5|5998.5|23
1633614390000|2021-10-07 13:46:30|6006.3|6000.3|6001.8|5995.8|6006.3|6000.3|6000.8|5994.8|29
1633614400000|2021-10-07 13:46:40|6001.5|5995.5|6002.3|5996.3|6002.3|5996.3|5999.8|5993.8|9
1633614410000|2021-10-07 13:46:50|6001.8|5995.8|5999.4|5993.4|6002|5996|5999.4|5993.4|27
1633614420000|2021-10-07 13:47:00|6000.2|5994.2|6002|5996|6002|5996|5999.4|5993.4|8
1633614430000|2021-10-07 13:47:10|6003.8|5997.8|6005|5999|6005.7|5999.7|6003.8|5997.8|16
1633614440000|2021-10-07 13:47:20|6004.5|5998.5|6004.2|5998.2|6005.5|5999.5|6003.7|5997.7|322
1633614450000|2021-10-07 13:47:30|6003.7|5997.7|6004.2|5998.2|6005.2|5999.2|6003.7|5997.7|21
1633614460000|2021-10-07 13:47:40|6003.9|5997.9|6004.2|5998.2|6005.2|5999.2|6003.7|5997.7|17
1633614470000|2021-10-07 13:47:50|6003.7|5997.7|6004.7|5998.7|6005.7|5999.7|6003.7|5997.7|10
1633614480000|2021-10-07 13:48:00|6005.2|5999.2|6005.2|5999.2|6005.6|5999.6|6004.2|5998.2|26
1633614490000|2021-10-07 13:48:10|6006|6000|6008.2|6002.2|6008.2|6002.2|6005.2|5999.2|17
1633614500000|2021-10-07 13:48:20|6007.9|6001.9|6006.4|6000.4|6007.9|6001.9|6006.4|6000.4|10
1633614510000|2021-10-07 13:48:30|6007.2|6001.2|6007.7|6001.7|6007.7|6001.7|6004.7|5998.7|14
1633614520000|2021-10-07 13:48:40|6007.4|6001.4|6010.2|6004.2|6010.2|6004.2|6007.2|6001.2|22
1633614530000|2021-10-07 13:48:50|6010.5|6004.5|6012.2|6006.2|6012.7|6006.7|6010.2|6004.2|10
1633614540000|2021-10-07 13:49:00|6012.7|6006.7|6015.2|6009.2|6015.9|6009.9|6012.2|6006.2|21
1633614550000|2021-10-07 13:49:10|6014.2|6008.2|6017.2|6011.2|6017.2|6011.2|6014.2|6008.2|22
1633614560000|2021-10-07 13:49:20|6016.4|6010.4|6017.7|6011.7|6017.7|6011.7|6016.2|6010.2|6
1633614570000|2021-10-07 13:49:30|6017.2|6011.2|6017.7|6011.7|6017.7|6011.7|6017.2|6011.2|5
1633614580000|2021-10-07 13:49:40|6017.4|6011.4|6014.2|6008.2|6017.4|6011.4|6014.2|6008.2|5
1633614590000|2021-10-07 13:49:50|6015|6009|6014.4|6008.4|6015.2|6009.2|6013.7|6007.7|8
1633614600000|2021-10-07 13:50:00|6014.7|6008.7|6015.2|6009.2|6016.2|6010.2|6014.4|6008.4|4
1633614610000|2021-10-07 13:50:10|||||||||1
1633614620000|2021-10-07 13:50:20|6014.7|6008.7|6013.2|6007.2|6015.2|6009.2|6013.2|6007.2|4
1633614630000|2021-10-07 13:50:30|6014.2|6008.2|6017.2|6011.2|6017.7|6011.7|6014.2|6008.2|20
1633614640000|2021-10-07 13:50:40|6016|6010|6017.7|6011.7|6017.7|6011.7|6016|6010|7
1633614650000|2021-10-07 13:50:50|6017.5|6011.5|6016.7|6010.7|6017.7|6011.7|6016.7|6010.7|5
1633614660000|2021-10-07 13:51:00|6017.2|6011.2|6016.7|6010.7|6017.7|6011.7|6016.7|6010.7|3
1633614670000|2021-10-07 13:51:10|6016.5|6010.5|6017.2|6011.2|6017.7|6011.7|6016.5|6010.5|9
1633614680000|2021-10-07 13:51:20|6017.9|6011.9|6018|6012|6019.3|6013.3|6017.7|6011.7|13
1633614690000|2021-10-07 13:51:30|6018.2|6012.2|6017.2|6011.2|6018.2|6012.2|6017.2|6011.2|3
1633614700000|2021-10-07 13:51:40|6016.7|6010.7|6017.2|6011.2|6017.2|6011.2|6016.7|6010.7|3
1633614710000|2021-10-07 13:51:50|6016.7|6010.7|6018.2|6012.2|6019.7|6013.7|6016.7|6010.7|8
1633614720000|2021-10-07 13:52:00|6019.2|6013.2|6018.2|6012.2|6019.2|6013.2|6016.7|6010.7|25
1633614730000|2021-10-07 13:52:10|6019|6013|6019.2|6013.2|6019.5|6013.5|6019|6013|1
1633614740000|2021-10-07 13:52:20|6018.7|6012.7|6014.7|6008.7|6018.7|6012.7|6014.7|6008.7|4
1633614750000|2021-10-07 13:52:30|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|4
1633614760000|2021-10-07 13:52:40|6016.2|6010.2|6016.8|6010.8|6016.8|6010.8|6015.2|6009.2|8
1633614770000|2021-10-07 13:52:50|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|1
1633614780000|2021-10-07 13:53:00|6016.8|6010.8|6017.8|6011.8|6019.8|6013.8|6016.8|6010.8|6
1633614790000|2021-10-07 13:53:10|6016.8|6010.8|6014.3|6008.3|6016.8|6010.8|6014.3|6008.3|5
1633614800000|2021-10-07 13:53:20|6014.8|6008.8|6015.8|6009.8|6015.8|6009.8|6014.8|6008.8|11
1633614820000|2021-10-07 13:53:40|||||||||2
1633614830000|2021-10-07 13:53:50|6015.3|6009.3|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|2
1633614840000|2021-10-07 13:54:00|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014|6008|10
1633614850000|2021-10-07 13:54:10|6014.8|6008.8|6014.8|6008.8|6015|6009|6014.3|6008.3|9
1633614860000|2021-10-07 13:54:20|6014.3|6008.3|6014.8|6008.8|6014.8|6008.8|6014|6008|2
1633614870000|2021-10-07 13:54:30|6014.5|6008.5|6014.8|6008.8|6015.3|6009.3|6014|6008|10
1633614880000|2021-10-07 13:54:40|||||||||5
1633614890000|2021-10-07 13:54:50|6014.3|6008.3|6015|6009|6015|6009|6014.3|6008.3|4
1633614900000|2021-10-07 13:55:00|6015.3|6009.3|6014.8|6008.8|6015.5|6009.5|6014.5|6008.5|5
1633614910000|2021-10-07 13:55:10|6014.5|6008.5|6015.3|6009.3|6015.8|6009.8|6014|6008|51
1633614920000|2021-10-07 13:55:20|6014.5|6008.5|6014.3|6008.3|6015|6009|6014.3|6008.3|8
1633614930000|2021-10-07 13:55:30|6014.5|6008.5|6014.3|6008.3|6014.8|6008.8|6014.3|6008.3|31
1633614940000|2021-10-07 13:55:40|6013.3|6007.3|6013.8|6007.8|6014.5|6008.5|6013.3|6007.3|9
1633614950000|2021-10-07 13:55:50|6013.3|6007.3|6013.3|6007.3|6013.8|6007.8|6013.3|6007.3|5
1633614960000|2021-10-07 13:56:00|6013.5|6007.5|6013.3|6007.3|6014.3|6008.3|6013.3|6007.3|11
1633614970000|2021-10-07 13:56:10|6013.5|6007.5|6014|6008|6014.5|6008.5|6013.5|6007.5|9
1633614980000|2021-10-07 13:56:20|6013.8|6007.8|6017.3|6011.3|6017.8|6011.8|6013.7|6007.7|20
1633614990000|2021-10-07 13:56:30|6017.5|6011.5|6018|6012|6018.3|6012.3|6017.5|6011.5|5
1633615000000|2021-10-07 13:56:40|6018.3|6012.3|6016|6010|6018.3|6012.3|6016|6010|6
1633615010000|2021-10-07 13:56:50|6015.3|6009.3|6013.8|6007.8|6015.3|6009.3|6013.8|6007.8|8
1633615020000|2021-10-07 13:57:00|6014.8|6008.8|6013.3|6007.3|6015.2|6009.2|6013.3|6007.3|40
1633615030000|2021-10-07 13:57:10|6013.5|6007.5|6013.8|6007.8|6014.3|6008.3|6013.3|6007.3|29
1633615040000|2021-10-07 13:57:20|6013.5|6007.5|6015.5|6009.5|6015.5|6009.5|6013.3|6007.3|4
1633615050000|2021-10-07 13:57:30|6016.3|6010.3|6014.8|6008.8|6017.8|6011.8|6014.8|6008.8|5
1633615060000|2021-10-07 13:57:40|6014.5|6008.5|6013.8|6007.8|6014.8|6008.8|6013.8|6007.8|5
1633615070000|2021-10-07 13:57:50|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|2
1633615080000|2021-10-07 13:58:00|6013.8|6007.8|6013.5|6007.5|6014.3|6008.3|6013.3|6007.3|11
1633615090000|2021-10-07 13:58:10|6013.8|6007.8|6015.3|6009.3|6015.3|6009.3|6013.8|6007.8|5
1633615100000|2021-10-07 13:58:20|6013.3|6007.3|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|5
1633615110000|2021-10-07 13:58:30|6013.3|6007.3|6013.8|6007.8|6014.3|6008.3|6013.3|6007.3|4
1633615120000|2021-10-07 13:58:40|6013.5|6007.5|6014|6008|6014|6008|6013.3|6007.3|2
1633615130000|2021-10-07 13:58:50|6013.7|6007.7|6013.5|6007.5|6013.7|6007.7|6013.5|6007.5|17
1633615140000|2021-10-07 13:59:00|6014|6008|6012.5|6006.5|6014|6008|6012.3|6006.3|14
1633615150000|2021-10-07 13:59:10|6012.3|6006.3|6012.5|6006.5|6013|6007|6012.3|6006.3|9
1633615160000|2021-10-07 13:59:20|6012.3|6006.3|6013.8|6007.8|6013.8|6007.8|6012.3|6006.3|5
1633615170000|2021-10-07 13:59:30|6013.3|6007.3|6014.8|6008.8|6014.8|6008.8|6013|6007|5
1633615180000|2021-10-07 13:59:40|6014.3|6008.3|6012.8|6006.8|6014.3|6008.3|6012.3|6006.3|3
1633615190000|2021-10-07 13:59:50|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|2
1633615200000|2021-10-07 14:00:00|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|34
1633615210000|2021-10-07 14:00:10|6011.5|6005.5|6011.8|6005.8|6011.8|6005.8|6011.5|6005.5|8
1633615220000|2021-10-07 14:00:20|6011.5|6005.5|6012.3|6006.3|6012.3|6006.3|6011.5|6005.5|4
1633615230000|2021-10-07 14:00:30|6011.8|6005.8|6011.8|6005.8|6012.5|6006.5|6011.3|6005.3|7
1633615240000|2021-10-07 14:00:40|6012|6006|6011.8|6005.8|6012.8|6006.8|6011.3|6005.3|6
1633615250000|2021-10-07 14:00:50|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.3|6005.3|6
1633615260000|2021-10-07 14:01:00|6012.3|6006.3|6011.3|6005.3|6012.5|6006.5|6011.3|6005.3|12
1633615270000|2021-10-07 14:01:10|6011.5|6005.5|6011.8|6005.8|6012.3|6006.3|6011.3|6005.3|17
1633615280000|2021-10-07 14:01:20|6011.3|6005.3|6012.3|6006.3|6012.3|6006.3|6011.3|6005.3|4
1633615290000|2021-10-07 14:01:30|6011.3|6005.3|6012.3|6006.3|6013.3|6007.3|6011.3|6005.3|9
1633615300000|2021-10-07 14:01:40|6012.5|6006.5|6012.3|6006.3|6013.3|6007.3|6012.3|6006.3|7
1633615310000|2021-10-07 14:01:50|6012.8|6006.8|6015.8|6009.8|6015.8|6009.8|6012.8|6006.8|8
1633615320000|2021-10-07 14:02:00|6015.5|6009.5|6014.8|6008.8|6016.3|6010.3|6014.3|6008.3|13
1633615330000|2021-10-07 14:02:10|6015.8|6009.8|6017.5|6011.5|6017.7|6011.7|6015.8|6009.8|27
1633615340000|2021-10-07 14:02:20|6017.3|6011.3|6019.8|6013.8|6020.8|6014.8|6017.3|6011.3|15
1633615350000|2021-10-07 14:02:30|6020|6014|6021.8|6015.8|6022.3|6016.3|6019.8|6013.8|20
1633615360000|2021-10-07 14:02:40|6021.3|6015.3|6022.3|6016.3|6022.5|6016.5|6020.5|6014.5|18
1633615370000|2021-10-07 14:02:50|6022.5|6016.5|6020.8|6014.8|6022.5|6016.5|6020.3|6014.3|14
1633615380000|2021-10-07 14:03:00|6021.5|6015.5|6018.8|6012.8|6021.8|6015.8|6018.8|6012.8|12
1633615390000|2021-10-07 14:03:10|6017.8|6011.8|6016.8|6010.8|6018|6012|6016.8|6010.8|5
1633615400000|2021-10-07 14:03:20|6016.5|6010.5|6016.8|6010.8|6018.8|6012.8|6016.5|6010.5|19
1633615410000|2021-10-07 14:03:30|6016.3|6010.3|6015.8|6009.8|6016.3|6010.3|6014.8|6008.8|8
1633615420000|2021-10-07 14:03:40|6016.3|6010.3|6014.8|6008.8|6016.8|6010.8|6014.8|6008.8|4
1633615430000|2021-10-07 14:03:50|6014.5|6008.5|6015.3|6009.3|6015.3|6009.3|6014.3|6008.3|2
1633615440000|2021-10-07 14:04:00|6015|6009|6014.8|6008.8|6015.8|6009.8|6014.3|6008.3|22
1633615450000|2021-10-07 14:04:10|6014.3|6008.3|6016.8|6010.8|6017.3|6011.3|6014.3|6008.3|12
1633615460000|2021-10-07 14:04:20|6016.3|6010.3|6014.3|6008.3|6016.8|6010.8|6014.3|6008.3|5
1633615470000|2021-10-07 14:04:30|6015.3|6009.3|6010.8|6004.8|6015.3|6009.3|6009.8|6003.8|51
1633615480000|2021-10-07 14:04:40|6011|6005|6009.3|6003.3|6011.3|6005.3|6009.3|6003.3|7
1633615490000|2021-10-07 14:04:50|6009.8|6003.8|6009.3|6003.3|6009.8|6003.8|6009.3|6003.3|9
1633615500000|2021-10-07 14:05:00|6010.3|6004.3|6011.8|6005.8|6011.8|6005.8|6009.5|6003.5|10
1633615510000|2021-10-07 14:05:10|6011.5|6005.5|6011.8|6005.8|6011.8|6005.8|6010.8|6004.8|6
1633615520000|2021-10-07 14:05:20|6011.5|6005.5|6010.8|6004.8|6011.8|6005.8|6010.8|6004.8|0
1633615530000|2021-10-07 14:05:30|6011.3|6005.3|6010.8|6004.8|6012.3|6006.3|6010.8|6004.8|5
1633615540000|2021-10-07 14:05:40|6010.5|6004.5|6011.3|6005.3|6011.8|6005.8|6010.3|6004.3|4
1633615550000|2021-10-07 14:05:50|6011|6005|6011|6005|6011|6005|6011|6005|2
1633615560000|2021-10-07 14:06:00|6010.7|6004.7|6009.7|6003.7|6010.7|6004.7|6009.7|6003.7|53
1633615570000|2021-10-07 14:06:10|6011.3|6005.3|6011.2|6005.2|6011.7|6005.7|6010.7|6004.7|9
1633615580000|2021-10-07 14:06:20|6011.7|6005.7|6010|6004|6012.2|6006.2|6010|6004|6
1633615590000|2021-10-07 14:06:30|6009.7|6003.7|6010.2|6004.2|6010.2|6004.2|6009.7|6003.7|33
1633615600000|2021-10-07 14:06:40|6011|6005|6010.2|6004.2|6011|6005|6009.9|6003.9|18
1633615610000|2021-10-07 14:06:50|6007.4|6001.4|6007.7|6001.7|6007.7|6001.7|6006.9|6000.9|10
1633615620000|2021-10-07 14:07:00|6008.2|6002.2|6007.2|6001.2|6008.2|6002.2|6007.2|6001.2|19
1633615630000|2021-10-07 14:07:10|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|2
1633615640000|2021-10-07 14:07:20|6007.9|6001.9|6008.2|6002.2|6008.4|6002.4|6007.7|6001.7|4
1633615650000|2021-10-07 14:07:30|6007.9|6001.9|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|2
1633615660000|2021-10-07 14:07:40|6008.2|6002.2|6008.4|6002.4|6008.4|6002.4|6007.9|6001.9|2
1633615670000|2021-10-07 14:07:50|6008.7|6002.7|6008.2|6002.2|6008.7|6002.7|6008.2|6002.2|0
1633615680000|2021-10-07 14:08:00|6007.2|6001.2|6004.9|5998.9|6007.2|6001.2|6004.2|5998.2|11
1633615690000|2021-10-07 14:08:10|6004.4|5998.4|6002.2|5996.2|6004.4|5998.4|6002.2|5996.2|15
1633615700000|2021-10-07 14:08:20|6002.7|5996.7|6001.2|5995.2|6003.2|5997.2|6000.7|5994.7|12
1633615710000|2021-10-07 14:08:30|6000.5|5994.5|6000.9|5994.9|6001.2|5995.2|5999.9|5993.9|34
1633615720000|2021-10-07 14:08:40|6000.7|5994.7|6000.7|5994.7|6001.2|5995.2|6000.2|5994.2|16
1633615730000|2021-10-07 14:08:50|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.4|5994.4|8
1633615740000|2021-10-07 14:09:00|6000.2|5994.2|5991.7|5985.7|6000.7|5994.7|5991.2|5985.2|34
1633615750000|2021-10-07 14:09:10|5991.9|5985.9|5989.9|5983.9|5993.7|5987.7|5989.9|5983.9|40
1633615760000|2021-10-07 14:09:20|5989.7|5983.7|5989.7|5983.7|5990.2|5984.2|5988.4|5982.4|16
1633615770000|2021-10-07 14:09:30|5990.7|5984.7|5989.9|5983.9|5990.7|5984.7|5989.7|5983.7|8
1633615780000|2021-10-07 14:09:40|5990.4|5984.4|5993.7|5987.7|5993.7|5987.7|5990.4|5984.4|11
1633615790000|2021-10-07 14:09:50|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|10
1633615800000|2021-10-07 14:10:00|5994.2|5988.2|5993.7|5987.7|5994.7|5988.7|5993.2|5987.2|7
1633615810000|2021-10-07 14:10:10|5994.7|5988.7|5995.7|5989.7|5996.2|5990.2|5993.9|5987.9|18
1633615820000|2021-10-07 14:10:20|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5995.2|5989.2|17
1633615830000|2021-10-07 14:10:30|5995.2|5989.2|5997.7|5991.7|5997.7|5991.7|5995.2|5989.2|25
1633615840000|2021-10-07 14:10:40|5997.4|5991.4|5996.9|5990.9|5997.7|5991.7|5996.9|5990.9|3
1633615850000|2021-10-07 14:10:50|||||||||6
1633615860000|2021-10-07 14:11:00|5996.4|5990.4|5997.7|5991.7|5997.7|5991.7|5996.2|5990.2|19
1633615870000|2021-10-07 14:11:10|5996.4|5990.4|5997.7|5991.7|5997.7|5991.7|5996.4|5990.4|5
1633615880000|2021-10-07 14:11:20|5997.4|5991.4|5999.7|5993.7|5999.9|5993.9|5997.2|5991.2|27
1633615890000|2021-10-07 14:11:30|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|13
1633615900000|2021-10-07 14:11:40|6000.2|5994.2|6001.2|5995.2|6001.2|5995.2|6000.2|5994.2|28
1633615910000|2021-10-07 14:11:50|6000.6|5994.6|6001.7|5995.7|6002.4|5996.4|6000.6|5994.6|12
1633615920000|2021-10-07 14:12:00|6001.9|5995.9|6003.7|5997.7|6003.7|5997.7|6001.2|5995.2|37
1633615930000|2021-10-07 14:12:10|6003.9|5997.9|6008.2|6002.2|6008.2|6002.2|6003.9|5997.9|9
1633615940000|2021-10-07 14:12:20|||||||||13
1633615950000|2021-10-07 14:12:30|||||||||3
1633615960000|2021-10-07 14:12:40|6008.7|6002.7|6010.9|6004.9|6010.9|6004.9|6008.2|6002.2|12
1633615970000|2021-10-07 14:12:50|6010.2|6004.2|6012.2|6006.2|6012.2|6006.2|6009.7|6003.7|12
1633615980000|2021-10-07 14:13:00|6011.7|6005.7|6012.2|6006.2|6013.2|6007.2|6011.7|6005.7|11
1633615990000|2021-10-07 14:13:10|6012.4|6006.4|6014.7|6008.7|6014.7|6008.7|6012.4|6006.4|8
1633616000000|2021-10-07 14:13:20|6014.4|6008.4|6016.7|6010.7|6016.7|6010.7|6014.2|6008.2|19
1633616010000|2021-10-07 14:13:30|6016.2|6010.2|6010.7|6004.7|6016.2|6010.2|6010.2|6004.2|6
1633616020000|2021-10-07 14:13:40|6010.4|6004.4|6010.7|6004.7|6011.7|6005.7|6010.4|6004.4|6
1633616030000|2021-10-07 14:13:50|6011.2|6005.2|6010.2|6004.2|6011.4|6005.4|6010.2|6004.2|7
1633616040000|2021-10-07 14:14:00|6010.4|6004.4|6017.2|6011.2|6019.4|6013.4|6010.4|6004.4|16
1633616050000|2021-10-07 14:14:10|6016.2|6010.2|6020.9|6014.9|6020.9|6014.9|6014.7|6008.7|74
1633616060000|2021-10-07 14:14:20|6020.4|6014.4|6021.2|6015.2|6023|6017|6018.4|6012.4|23
1633616070000|2021-10-07 14:14:30|6020.2|6014.2|6020.4|6014.4|6020.7|6014.7|6020.2|6014.2|9
1633616080000|2021-10-07 14:14:40|6020.7|6014.7|6020.2|6014.2|6021.9|6015.9|6019.9|6013.9|7
1633616090000|2021-10-07 14:14:50|6019.9|6013.9|6020.4|6014.4|6021.2|6015.2|6019.9|6013.9|4
1633616100000|2021-10-07 14:15:00|6020.2|6014.2|6025.2|6019.2|6025.4|6019.4|6020.2|6014.2|10
1633616110000|2021-10-07 14:15:10|6025.4|6019.4|6027.2|6021.2|6027.7|6021.7|6024.7|6018.7|59
1633616120000|2021-10-07 14:15:20|6026.5|6020.5|6025.2|6019.2|6027.7|6021.7|6025.2|6019.2|18
1633616130000|2021-10-07 14:15:30|6024.9|6018.9|6022.2|6016.2|6024.9|6018.9|6022.2|6016.2|19
1633616140000|2021-10-07 14:15:40|6022.7|6016.7|6025.7|6019.7|6025.7|6019.7|6022.7|6016.7|13
1633616150000|2021-10-07 14:15:50|6026.2|6020.2|6026.2|6020.2|6027.7|6021.7|6024.2|6018.2|10
1633616160000|2021-10-07 14:16:00|6025.9|6019.9|6023.2|6017.2|6025.9|6019.9|6023.2|6017.2|5
1633616170000|2021-10-07 14:16:10|||||||||2
1633616180000|2021-10-07 14:16:20|6022.2|6016.2|6022.7|6016.7|6023.2|6017.2|6021.7|6015.7|13
1633616190000|2021-10-07 14:16:30|6021.7|6015.7|6023.2|6017.2|6023.2|6017.2|6021.7|6015.7|5
1633616200000|2021-10-07 14:16:40|6022.7|6016.7|6026.2|6020.2|6026.4|6020.4|6022.7|6016.7|10
1633616210000|2021-10-07 14:16:50|6026|6020|6026.2|6020.2|6026.2|6020.2|6025.2|6019.2|5
1633616220000|2021-10-07 14:17:00|6026.4|6020.4|6027.7|6021.7|6027.9|6021.9|6026.2|6020.2|17
1633616230000|2021-10-07 14:17:10|6026.2|6020.2|6022.7|6016.7|6027.2|6021.2|6022.7|6016.7|16
1633616250000|2021-10-07 14:17:30|6021.7|6015.7|6023|6017|6023.5|6017.5|6021.7|6015.7|10
1633616260000|2021-10-07 14:17:40|6023.5|6017.5|6023|6017|6023.5|6017.5|6023|6017|10
1633616270000|2021-10-07 14:17:50|6022.7|6016.7|6021.7|6015.7|6022.7|6016.7|6021.7|6015.7|11
1633616280000|2021-10-07 14:18:00|6020.7|6014.7|6019.7|6013.7|6020.7|6014.7|6019.7|6013.7|15
1633616290000|2021-10-07 14:18:10|6018.2|6012.2|6022.5|6016.5|6022.5|6016.5|6018.2|6012.2|12
1633616300000|2021-10-07 14:18:20|6021.7|6015.7|6022.5|6016.5|6022.5|6016.5|6020.7|6014.7|30
1633616310000|2021-10-07 14:18:30|6022|6016|6024.2|6018.2|6025.7|6019.7|6022|6016|17
1633616320000|2021-10-07 14:18:40|6023.7|6017.7|6022.7|6016.7|6023.7|6017.7|6022.7|6016.7|3
1633616330000|2021-10-07 14:18:50|6022.2|6016.2|6022.7|6016.7|6022.7|6016.7|6021.7|6015.7|11
1633616340000|2021-10-07 14:19:00|6023.5|6017.5|6022.2|6016.2|6023.5|6017.5|6021.4|6015.4|27
1633616350000|2021-10-07 14:19:10|6022.5|6016.5|6020.7|6014.7|6022.7|6016.7|6020.7|6014.7|5
1633616360000|2021-10-07 14:19:20|6020.4|6014.4|6019.2|6013.2|6020.4|6014.4|6019|6013|15
1633616370000|2021-10-07 14:19:30|6018.9|6012.9|6017.7|6011.7|6019.2|6013.2|6017.7|6011.7|4
1633616380000|2021-10-07 14:19:40|6017.3|6011.3|6020.2|6014.2|6020.2|6014.2|6016.3|6010.3|23
1633616390000|2021-10-07 14:19:50|6019.9|6013.9|6017.2|6011.2|6019.9|6013.9|6016.7|6010.7|16
1633616400000|2021-10-07 14:20:00|6017.7|6011.7|6018.7|6012.7|6020.2|6014.2|6017.7|6011.7|16
1633616410000|2021-10-07 14:20:10|6018.9|6012.9|6019.2|6013.2|6020.4|6014.4|6018.9|6012.9|75
1633616420000|2021-10-07 14:20:20|6017.7|6011.7|6017.9|6011.9|6018.2|6012.2|6017.7|6011.7|4
1633616430000|2021-10-07 14:20:30|6017.7|6011.7|6018.7|6012.7|6019.7|6013.7|6017.7|6011.7|4
1633616440000|2021-10-07 14:20:40|6018.2|6012.2|6016.4|6010.4|6018.2|6012.2|6016.2|6010.2|14
1633616450000|2021-10-07 14:20:50|6016.7|6010.7|6015.7|6009.7|6016.7|6010.7|6015.7|6009.7|6
1633616460000|2021-10-07 14:21:00|6015.4|6009.4|6016.2|6010.2|6016.2|6010.2|6015.2|6009.2|14
1633616470000|2021-10-07 14:21:10|6016.7|6010.7|6016.4|6010.4|6016.7|6010.7|6015.2|6009.2|4
1633616480000|2021-10-07 14:21:20|6015.7|6009.7|6012.7|6006.7|6016.7|6010.7|6012.7|6006.7|20
1633616490000|2021-10-07 14:21:30|6013.2|6007.2|6012.7|6006.7|6013.2|6007.2|6012.7|6006.7|0
1633616500000|2021-10-07 14:21:40|6012.4|6006.4|6011.7|6005.7|6012.7|6006.7|6011.7|6005.7|1
1633616510000|2021-10-07 14:21:50|||||||||1
1633616520000|2021-10-07 14:22:00|6011.4|6005.4|6011.7|6005.7|6012.2|6006.2|6011.2|6005.2|3
1633616530000|2021-10-07 14:22:10|||||||||3
1633616540000|2021-10-07 14:22:20|6012.7|6006.7|6012.7|6006.7|6013.2|6007.2|6012.7|6006.7|9
1633616550000|2021-10-07 14:22:30|6012.4|6006.4|6010.7|6004.7|6012.7|6006.7|6010.7|6004.7|10
1633616560000|2021-10-07 14:22:40|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|31
1633616570000|2021-10-07 14:22:50|||||||||1
1633616580000|2021-10-07 14:23:00|6008.7|6002.7|6002.2|5996.2|6008.7|6002.7|6002.2|5996.2|26
1633616590000|2021-10-07 14:23:10|6002.7|5996.7|6001.7|5995.7|6002.7|5996.7|6001.2|5995.2|15
1633616600000|2021-10-07 14:23:20|6001.4|5995.4|6003.2|5997.2|6003.2|5997.2|6001.4|5995.4|25
1633616610000|2021-10-07 14:23:30|6003.4|5997.4|6003.2|5997.2|6003.4|5997.4|6002.2|5996.2|16
1633616620000|2021-10-07 14:23:40|6003.7|5997.7|6007.7|6001.7|6007.7|6001.7|6003.2|5997.2|18
1633616630000|2021-10-07 14:23:50|6007.2|6001.2|6006.7|6000.7|6007.2|6001.2|6006.2|6000.2|7
1633616640000|2021-10-07 14:24:00|6006.2|6000.2|6012.9|6006.9|6014.6|6008.6|6006.2|6000.2|12
1633616650000|2021-10-07 14:24:10|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1633616660000|2021-10-07 14:24:20|6012.7|6006.7|6016.6|6010.6|6016.6|6010.6|6012.4|6006.4|6
1633616670000|2021-10-07 14:24:30|6016.9|6010.9|6018.1|6012.1|6018.1|6012.1|6016.9|6010.9|3
1633616680000|2021-10-07 14:24:40|6017.9|6011.9|6017.4|6011.4|6020.4|6014.4|6017.4|6011.4|9
1633616690000|2021-10-07 14:24:50|6016.9|6010.9|6020.7|6014.7|6020.7|6014.7|6016.9|6010.9|8
1633616700000|2021-10-07 14:25:00|6021.2|6015.2|6020.1|6014.1|6021.2|6015.2|6019.1|6013.1|15
1633616710000|2021-10-07 14:25:10|6019.9|6013.9|6018.7|6012.7|6019.9|6013.9|6017.9|6011.9|12
1633616720000|2021-10-07 14:25:20|6019.2|6013.2|6022.7|6016.7|6023.4|6017.4|6019.2|6013.2|6
1633616730000|2021-10-07 14:25:30|6023.7|6017.7|6025.7|6019.7|6025.7|6019.7|6023.7|6017.7|3
1633616740000|2021-10-07 14:25:40|6025.6|6019.6|6028.7|6022.7|6028.9|6022.9|6025.2|6019.2|14
1633616750000|2021-10-07 14:25:50|6028.9|6022.9|6034.4|6028.4|6036.9|6030.9|6028.9|6022.9|19
1633616760000|2021-10-07 14:26:00|6034.7|6028.7|6034.2|6028.2|6036.2|6030.2|6031.2|6025.2|28
1633616770000|2021-10-07 14:26:10|6033.2|6027.2|6034.2|6028.2|6035.2|6029.2|6032.2|6026.2|11
1633616780000|2021-10-07 14:26:20|6033.9|6027.9|6031.7|6025.7|6033.9|6027.9|6029.7|6023.7|14
1633616790000|2021-10-07 14:26:30|6031.2|6025.2|6032.2|6026.2|6033.7|6027.7|6031.2|6025.2|9
1633616800000|2021-10-07 14:26:40|6031.7|6025.7|6034.2|6028.2|6035.7|6029.7|6031.2|6025.2|16
1633616810000|2021-10-07 14:26:50|6035.2|6029.2|6036.2|6030.2|6036.2|6030.2|6034.2|6028.2|10
1633616820000|2021-10-07 14:27:00|6036.5|6030.5|6035|6029|6036.5|6030.5|6035|6029|3
1633616830000|2021-10-07 14:27:10|6035.7|6029.7|6035.2|6029.2|6036.2|6030.2|6033.7|6027.7|10
1633616840000|2021-10-07 14:27:20|6034.7|6028.7|6034.4|6028.4|6035|6029|6033.7|6027.7|7
1633616850000|2021-10-07 14:27:30|6034.2|6028.2|6033.2|6027.2|6035|6029|6033.2|6027.2|16
1633616860000|2021-10-07 14:27:40|6033|6027|6034.2|6028.2|6034.4|6028.4|6032.2|6026.2|4
1633616870000|2021-10-07 14:27:50|6034.4|6028.4|6034.2|6028.2|6035.2|6029.2|6033.7|6027.7|3
1633616880000|2021-10-07 14:28:00|6033.7|6027.7|6034.2|6028.2|6035.7|6029.7|6033.7|6027.7|6
1633616890000|2021-10-07 14:28:10|6034.7|6028.7|6035.7|6029.7|6035.7|6029.7|6034.2|6028.2|15
1633616900000|2021-10-07 14:28:20|6036|6030|6039.2|6033.2|6039.5|6033.5|6036|6030|11
1633616910000|2021-10-07 14:28:30|6039.7|6033.7|6050|6044|6050|6044|6039|6033|47
1633616920000|2021-10-07 14:28:40|6050.7|6044.7|6060.8|6054.8|6061.3|6055.3|6050.2|6044.2|29
1633616930000|2021-10-07 14:28:50|6061.3|6055.3|6068.3|6062.3|6071.8|6065.8|6061.3|6055.3|57
1633616940000|2021-10-07 14:29:00|6069.8|6063.8|6076.3|6070.3|6080.3|6074.3|6069.8|6063.8|80
1633616950000|2021-10-07 14:29:10|6076.5|6070.5|6080.3|6074.3|6082.3|6076.3|6076.3|6070.3|47
1633616960000|2021-10-07 14:29:20|6080.1|6074.1|6075.3|6069.3|6080.1|6074.1|6075.3|6069.3|26
1633616970000|2021-10-07 14:29:30|6075|6069|6071.6|6065.6|6075.3|6069.3|6070.8|6064.8|26
1633616980000|2021-10-07 14:29:40|6071.3|6065.3|6065.5|6059.5|6071.3|6065.3|6065.5|6059.5|13
1633616990000|2021-10-07 14:29:50|6065.8|6059.8|6066.3|6060.3|6067.8|6061.8|6064.8|6058.8|17
1633617000000|2021-10-07 14:30:00|6066.9|6060.9|6067.8|6061.8|6069.3|6063.3|6066.3|6060.3|17
1633617010000|2021-10-07 14:30:10|6068.3|6062.3|6067.8|6061.8|6068.8|6062.8|6067.8|6061.8|17
1633617020000|2021-10-07 14:30:20|6068.1|6062.1|6068.3|6062.3|6068.8|6062.8|6067.6|6061.6|24
1633617030000|2021-10-07 14:30:30|6066.6|6060.6|6066.3|6060.3|6067.3|6061.3|6064.8|6058.8|21
1633617040000|2021-10-07 14:30:40|6065.6|6059.6|6066.3|6060.3|6066.3|6060.3|6065.1|6059.1|27
1633617050000|2021-10-07 14:30:50|6065.6|6059.6|6060.3|6054.3|6065.6|6059.6|6060.3|6054.3|37
1633617060000|2021-10-07 14:31:00|6060.6|6054.6|6060.3|6054.3|6060.8|6054.8|6058.3|6052.3|21
1633617070000|2021-10-07 14:31:10|6060|6054|6058.3|6052.3|6060.8|6054.8|6057.8|6051.8|50
1633617080000|2021-10-07 14:31:20|6057.5|6051.5|6055.1|6049.1|6058.3|6052.3|6055.1|6049.1|59
1633617090000|2021-10-07 14:31:30|6055.3|6049.3|6055.1|6049.1|6057.3|6051.3|6053.8|6047.8|10
1633617100000|2021-10-07 14:31:40|6055.6|6049.6|6057.1|6051.1|6057.6|6051.6|6055.1|6049.1|20
1633617110000|2021-10-07 14:31:50|6056.8|6050.8|6062.1|6056.1|6062.8|6056.8|6056.8|6050.8|17
1633617120000|2021-10-07 14:32:00|6063.1|6057.1|6059.3|6053.3|6063.1|6057.1|6059.3|6053.3|7
1633617130000|2021-10-07 14:32:10|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|0
1633617140000|2021-10-07 14:32:20|6059.6|6053.6|6056.3|6050.3|6059.6|6053.6|6056.3|6050.3|6
1633617150000|2021-10-07 14:32:30|6055.8|6049.8|6056.9|6050.9|6057.1|6051.1|6055.8|6049.8|4
1633617160000|2021-10-07 14:32:40|6056.6|6050.6|6055.9|6049.9|6056.9|6050.9|6055.6|6049.6|5
1633617170000|2021-10-07 14:32:50|6056.1|6050.1|6058.4|6052.4|6058.4|6052.4|6055.9|6049.9|36
1633617180000|2021-10-07 14:33:00|6058.6|6052.6|6060.9|6054.9|6064.9|6058.9|6058.6|6052.6|17
1633617190000|2021-10-07 14:33:10|6060.1|6054.1|6060.6|6054.6|6060.9|6054.9|6060.1|6054.1|4
1633617200000|2021-10-07 14:33:20|6060.9|6054.9|6057.9|6051.9|6060.9|6054.9|6057.9|6051.9|10
1633617210000|2021-10-07 14:33:30|6058.4|6052.4|6055.9|6049.9|6058.9|6052.9|6055.9|6049.9|8
1633617220000|2021-10-07 14:33:40|6054.1|6048.1|6054.3|6048.3|6055.9|6049.9|6052.6|6046.6|13
1633617230000|2021-10-07 14:33:50|6054.8|6048.8|6055.3|6049.3|6057.3|6051.3|6054.3|6048.3|21
1633617240000|2021-10-07 14:34:00|6056.3|6050.3|6055.6|6049.6|6057.8|6051.8|6055.6|6049.6|2
1633617250000|2021-10-07 14:34:10|6055.3|6049.3|6057.1|6051.1|6057.3|6051.3|6055.3|6049.3|9
1633617260000|2021-10-07 14:34:20|6057.3|6051.3|6054.8|6048.8|6057.3|6051.3|6054.8|6048.8|1
1633617270000|2021-10-07 14:34:30|6052.3|6046.3|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|4
1633617280000|2021-10-07 14:34:40|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|4
1633617290000|2021-10-07 14:34:50|6054.8|6048.8|6055.8|6049.8|6056.3|6050.3|6054.3|6048.3|3
1633617300000|2021-10-07 14:35:00|6054.8|6048.8|6054.3|6048.3|6055.3|6049.3|6052.8|6046.8|18
1633617310000|2021-10-07 14:35:10|6054.6|6048.6|6054.6|6048.6|6055.8|6049.8|6054.3|6048.3|9
1633617320000|2021-10-07 14:35:20|6054.3|6048.3|6053.8|6047.8|6055.1|6049.1|6053.8|6047.8|6
1633617330000|2021-10-07 14:35:30|6055.1|6049.1|6054.8|6048.8|6055.6|6049.6|6054.8|6048.8|10
1633617340000|2021-10-07 14:35:40|6055.1|6049.1|6052|6046|6055.3|6049.3|6052|6046|20
1633617350000|2021-10-07 14:35:50|6052.5|6046.5|6054.3|6048.3|6054.3|6048.3|6052|6046|11
1633617360000|2021-10-07 14:36:00|6053.8|6047.8|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|3
1633617370000|2021-10-07 14:36:10|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|4
1633617380000|2021-10-07 14:36:20|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.8|6048.8|10
1633617390000|2021-10-07 14:36:30|6056.1|6050.1|6059.8|6053.8|6060.4|6054.4|6056.1|6050.1|25
1633617400000|2021-10-07 14:36:40|6059.5|6053.5|6056.8|6050.8|6059.5|6053.5|6056.8|6050.8|6
1633617410000|2021-10-07 14:36:50|6055.8|6049.8|6057.3|6051.3|6057.3|6051.3|6055.8|6049.8|4
1633617420000|2021-10-07 14:37:00|6058.3|6052.3|6056.8|6050.8|6058.3|6052.3|6056.8|6050.8|5
1633617430000|2021-10-07 14:37:10|6057.3|6051.3|6056.8|6050.8|6058.3|6052.3|6056.8|6050.8|4
1633617440000|2021-10-07 14:37:20|6058.8|6052.8|6060|6054|6060.3|6054.3|6058.8|6052.8|26
1633617450000|2021-10-07 14:37:30|6060.3|6054.3|6060.8|6054.8|6061.3|6055.3|6060.3|6054.3|1
1633617460000|2021-10-07 14:37:40|6063.3|6057.3|6065|6059|6065.5|6059.5|6062.3|6056.3|30
1633617470000|2021-10-07 14:37:50|6064.8|6058.8|6060.8|6054.8|6065.8|6059.8|6060.8|6054.8|15
1633617480000|2021-10-07 14:38:00|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6058.1|6052.1|8
1633617490000|2021-10-07 14:38:10|6061.1|6055.1|6062.1|6056.1|6062.8|6056.8|6061.1|6055.1|3
1633617500000|2021-10-07 14:38:20|6062.3|6056.3|6062.3|6056.3|6062.6|6056.6|6061.3|6055.3|5
1633617510000|2021-10-07 14:38:30|6059.6|6053.6|6055.8|6049.8|6059.6|6053.6|6055.8|6049.8|17
1633617520000|2021-10-07 14:38:40|6056.1|6050.1|6056.3|6050.3|6058.3|6052.3|6055.8|6049.8|14
1633617530000|2021-10-07 14:38:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.1|6049.1|4
1633617540000|2021-10-07 14:39:00|6055|6049|6052.8|6046.8|6055|6049|6052.3|6046.3|7
1633617550000|2021-10-07 14:39:10|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6052.8|6046.8|9
1633617560000|2021-10-07 14:39:20|6055.3|6049.3|6054.5|6048.5|6055.3|6049.3|6054.5|6048.5|12
1633617570000|2021-10-07 14:39:30|6055.4|6049.4|6056.3|6050.3|6058.3|6052.3|6055.4|6049.4|10
1633617580000|2021-10-07 14:39:40|6055.8|6049.8|6054.8|6048.8|6055.8|6049.8|6054.3|6048.3|8
1633617590000|2021-10-07 14:39:50|6054.3|6048.3|6054.3|6048.3|6054.8|6048.8|6053.3|6047.3|4
1633617600000|2021-10-07 14:40:00|6054.5|6048.5|6055|6049|6055.8|6049.8|6053.8|6047.8|19
1633617610000|2021-10-07 14:40:10|6054.3|6048.3|6053.3|6047.3|6055.3|6049.3|6053.3|6047.3|2
1633617620000|2021-10-07 14:40:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1633617630000|2021-10-07 14:40:30|6054.6|6048.6|6056.3|6050.3|6056.6|6050.6|6054.6|6048.6|11
1633617640000|2021-10-07 14:40:40|6055.3|6049.3|6058.3|6052.3|6058.3|6052.3|6055.3|6049.3|7
1633617650000|2021-10-07 14:40:50|||||||||2
1633617660000|2021-10-07 14:41:00|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|1
1633617670000|2021-10-07 14:41:10|6058.6|6052.6|6059.3|6053.3|6059.8|6053.8|6058.6|6052.6|9
1633617680000|2021-10-07 14:41:20|6056.3|6050.3|6056.3|6050.3|6056.8|6050.8|6056|6050|10
1633617690000|2021-10-07 14:41:30|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|0
1633617700000|2021-10-07 14:41:40|6057.8|6051.8|6057.6|6051.6|6059.3|6053.3|6057.6|6051.6|20
1633617710000|2021-10-07 14:41:50|6057.3|6051.3|6057.1|6051.1|6057.6|6051.6|6056.5|6050.5|9
1633617720000|2021-10-07 14:42:00|6057.3|6051.3|6054.3|6048.3|6057.3|6051.3|6053.8|6047.8|8
1633617730000|2021-10-07 14:42:10|6054|6048|6059.3|6053.3|6059.3|6053.3|6054|6048|15
1633617740000|2021-10-07 14:42:20|6059.9|6053.9|6061.3|6055.3|6061.3|6055.3|6059.9|6053.9|9
1633617750000|2021-10-07 14:42:30|6061.6|6055.6|6064.5|6058.5|6066.3|6060.3|6061.6|6055.6|16
1633617760000|2021-10-07 14:42:40|6063.1|6057.1|6063|6057|6063.3|6057.3|6062.5|6056.5|14
1633617770000|2021-10-07 14:42:50|6062.8|6056.8|6062|6056|6062.8|6056.8|6062|6056|2
1633617780000|2021-10-07 14:43:00|6063|6057|6069.3|6063.3|6069.3|6063.3|6063|6057|30
1633617790000|2021-10-07 14:43:10|6069.5|6063.5|6073.5|6067.5|6077.1|6071.1|6069.5|6063.5|41
1633617800000|2021-10-07 14:43:20|6074|6068|6072.5|6066.5|6074.5|6068.5|6072.3|6066.3|7
1633617810000|2021-10-07 14:43:30|6071.5|6065.5|6070.8|6064.8|6072.3|6066.3|6070.8|6064.8|21
1633617820000|2021-10-07 14:43:40|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6070.5|6064.5|13
1633617830000|2021-10-07 14:43:50|6072.1|6066.1|6072.8|6066.8|6072.8|6066.8|6072.1|6066.1|2
1633617840000|2021-10-07 14:44:00|6072.3|6066.3|6067.3|6061.3|6072.3|6066.3|6067.3|6061.3|10
1633617850000|2021-10-07 14:44:10|6066.3|6060.3|6065.3|6059.3|6067.8|6061.8|6065.3|6059.3|7
1633617860000|2021-10-07 14:44:20|6065.6|6059.6|6065.6|6059.6|6065.8|6059.8|6065.3|6059.3|3
1633617870000|2021-10-07 14:44:30|6065.8|6059.8|6061.3|6055.3|6065.8|6059.8|6060.4|6054.4|9
1633617880000|2021-10-07 14:44:40|6061|6055|6062.5|6056.5|6063|6057|6060.8|6054.8|6
1633617890000|2021-10-07 14:44:50|6063.3|6057.3|6063.3|6057.3|6063.8|6057.8|6062.5|6056.5|6
1633617900000|2021-10-07 14:45:00|6063.6|6057.6|6062.5|6056.5|6064.1|6058.1|6062.5|6056.5|4
1633617910000|2021-10-07 14:45:10|6063.3|6057.3|6067.5|6061.5|6067.5|6061.5|6063.3|6057.3|11
1633617920000|2021-10-07 14:45:20|6070.3|6064.3|6072.3|6066.3|6072.3|6066.3|6070.3|6064.3|12
1633617930000|2021-10-07 14:45:30|6072.1|6066.1|6080.1|6074.1|6080.1|6074.1|6072.1|6066.1|21
1633617940000|2021-10-07 14:45:40|6080.3|6074.3|6079.3|6073.3|6080.3|6074.3|6078.8|6072.8|15
1633617950000|2021-10-07 14:45:50|6080.3|6074.3|6082.9|6076.9|6082.9|6076.9|6080.3|6074.3|15
1633617960000|2021-10-07 14:46:00|6083.1|6077.1|6087.4|6081.4|6087.4|6081.4|6082.9|6076.9|27
1633617970000|2021-10-07 14:46:10|6087.9|6081.9|6085.9|6079.9|6088.1|6082.1|6085.9|6079.9|26
1633617980000|2021-10-07 14:46:20|6086.9|6080.9|6094.1|6088.1|6094.4|6088.4|6086.6|6080.6|29
1633617990000|2021-10-07 14:46:30|6096.6|6090.6|6101.9|6095.9|6105.4|6099.4|6095.1|6089.1|51
1633618000000|2021-10-07 14:46:40|6101.6|6095.6|6103.6|6097.6|6103.6|6097.6|6100.9|6094.9|29
1633618010000|2021-10-07 14:46:50|6103.1|6097.1|6100.9|6094.9|6103.4|6097.4|6100.4|6094.4|32
1633618020000|2021-10-07 14:47:00|6100.4|6094.4|6100.9|6094.9|6101.4|6095.4|6097.4|6091.4|28
1633618030000|2021-10-07 14:47:10|6099.6|6093.6|6098.9|6092.9|6099.6|6093.6|6098.9|6092.9|6
1633618040000|2021-10-07 14:47:20|6099.1|6093.1|6097.9|6091.9|6099.6|6093.6|6097.9|6091.9|33
1633618050000|2021-10-07 14:47:30|6098.4|6092.4|6099.6|6093.6|6100.4|6094.4|6097.9|6091.9|15
1633618060000|2021-10-07 14:47:40|6097.9|6091.9|6097.4|6091.4|6098.9|6092.9|6097.4|6091.4|25
1633618070000|2021-10-07 14:47:50|6097.6|6091.6|6099.6|6093.6|6100.4|6094.4|6097.4|6091.4|37
1633618080000|2021-10-07 14:48:00|6099.4|6093.4|6097.4|6091.4|6099.4|6093.4|6097.1|6091.1|40
1633618090000|2021-10-07 14:48:10|6098.4|6092.4|6096.4|6090.4|6102.1|6096.1|6096.4|6090.4|30
1633618100000|2021-10-07 14:48:20|6096.9|6090.9|6100.9|6094.9|6100.9|6094.9|6095.4|6089.4|17
1633618110000|2021-10-07 14:48:30|6101.4|6095.4|6103.1|6097.1|6103.1|6097.1|6097.9|6091.9|46
1633618120000|2021-10-07 14:48:40|6102.6|6096.6|6102.6|6096.6|6103.9|6097.9|6101.9|6095.9|22
1633618130000|2021-10-07 14:48:50|6101.9|6095.9|6105.4|6099.4|6106.4|6100.4|6101.1|6095.1|88
1633618140000|2021-10-07 14:49:00|6104.4|6098.4|6105.6|6099.6|6105.6|6099.6|6104.4|6098.4|39
1633618150000|2021-10-07 14:49:10|6105.4|6099.4|6105.1|6099.1|6105.6|6099.6|6104.9|6098.9|12
1633618160000|2021-10-07 14:49:20|6104.6|6098.6|6109.1|6103.1|6110.9|6104.9|6104.6|6098.6|38
1633618170000|2021-10-07 14:49:30|6108.9|6102.9|6114.6|6108.6|6115.6|6109.6|6107.9|6101.9|26
1633618180000|2021-10-07 14:49:40|6114.9|6108.9|6115.9|6109.9|6116.1|6110.1|6114.6|6108.6|27
1633618190000|2021-10-07 14:49:50|6114.9|6108.9|6117.1|6111.1|6119.6|6113.6|6114.4|6108.4|36
1633618200000|2021-10-07 14:50:00|6117.4|6111.4|6110.9|6104.9|6117.4|6111.4|6110.9|6104.9|16
1633618210000|2021-10-07 14:50:10|6110.6|6104.6|6105.9|6099.9|6111.4|6105.4|6105.9|6099.9|12
1633618220000|2021-10-07 14:50:20|6103.6|6097.6|6103.9|6097.9|6105.4|6099.4|6102.9|6096.9|46
1633618230000|2021-10-07 14:50:30|6104.1|6098.1|6105.9|6099.9|6105.9|6099.9|6103.4|6097.4|5
1633618240000|2021-10-07 14:50:40|6104.4|6098.4|6103.9|6097.9|6105.9|6099.9|6103.9|6097.9|8
1633618250000|2021-10-07 14:50:50|6105.4|6099.4|6104.9|6098.9|6105.4|6099.4|6104.6|6098.6|2
1633618260000|2021-10-07 14:51:00|6105.4|6099.4|6106.9|6100.9|6111.6|6105.6|6105.4|6099.4|17
1633618270000|2021-10-07 14:51:10|6107.1|6101.1|6109.1|6103.1|6110.4|6104.4|6106.9|6100.9|13
1633618280000|2021-10-07 14:51:20|6108.9|6102.9|6106.4|6100.4|6110.9|6104.9|6106.4|6100.4|27
1633618290000|2021-10-07 14:51:30|6105.4|6099.4|6107.9|6101.9|6109.9|6103.9|6105.4|6099.4|28
1633618300000|2021-10-07 14:51:40|6107.6|6101.6|6112.6|6106.6|6114.4|6108.4|6107|6101|39
1633618310000|2021-10-07 14:51:50|6114.4|6108.4|6113.9|6107.9|6116.4|6110.4|6113.9|6107.9|17
1633618320000|2021-10-07 14:52:00|6114.1|6108.1|6118.6|6112.6|6118.6|6112.6|6114.1|6108.1|13
1633618330000|2021-10-07 14:52:10|6117.9|6111.9|6118.6|6112.6|6118.6|6112.6|6117.9|6111.9|5
1633618340000|2021-10-07 14:52:20|6116.9|6110.9|6116.9|6110.9|6117.4|6111.4|6116.1|6110.1|9
1633618350000|2021-10-07 14:52:30|6115.9|6109.9|6114.9|6108.9|6115.9|6109.9|6113.6|6107.6|11
1633618360000|2021-10-07 14:52:40|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6110.6|6104.6|29
1633618370000|2021-10-07 14:52:50|6113.9|6107.9|6114.4|6108.4|6114.9|6108.9|6113.9|6107.9|10
1633618380000|2021-10-07 14:53:00|6111.9|6105.9|6112.4|6106.4|6112.4|6106.4|6111.4|6105.4|34
1633618390000|2021-10-07 14:53:10|6112.6|6106.6|6114.4|6108.4|6114.9|6108.9|6112.6|6106.6|13
1633618400000|2021-10-07 14:53:20|6112.4|6106.4|6118.4|6112.4|6119.1|6113.1|6110.9|6104.9|61
1633618410000|2021-10-07 14:53:30|6118.6|6112.6|6120.9|6114.9|6120.9|6114.9|6118.6|6112.6|26
1633618420000|2021-10-07 14:53:40|6120.1|6114.1|6120.9|6114.9|6122.4|6116.4|6120.1|6114.1|15
1633618430000|2021-10-07 14:53:50|6121.9|6115.9|6125.9|6119.9|6125.9|6119.9|6121.6|6115.6|40
1633618440000|2021-10-07 14:54:00|6125.4|6119.4|6125.1|6119.1|6125.6|6119.6|6121.4|6115.4|32
1633618450000|2021-10-07 14:54:10|6125.4|6119.4|6128.6|6122.6|6129.9|6123.9|6125.4|6119.4|55
1633618460000|2021-10-07 14:54:20|6129.4|6123.4|6132.9|6126.9|6134.9|6128.9|6129.4|6123.4|73
1633618470000|2021-10-07 14:54:30|6132.6|6126.6|6132.4|6126.4|6136.4|6130.4|6131.4|6125.4|119
1633618480000|2021-10-07 14:54:40|6135.4|6129.4|6142.4|6136.4|6142.4|6136.4|6135.4|6129.4|65
1633618490000|2021-10-07 14:54:50|6142.7|6136.7|6141.4|6135.4|6144.7|6138.7|6140.4|6134.4|69
1633618500000|2021-10-07 14:55:00|6140.4|6134.4|6139.9|6133.9|6141.4|6135.4|6138.1|6132.1|41
1633618510000|2021-10-07 14:55:10|6140.9|6134.9|6143.4|6137.4|6143.9|6137.9|6138.4|6132.4|17
1633618520000|2021-10-07 14:55:20|6142.6|6136.6|6144.9|6138.9|6144.9|6138.9|6140.4|6134.4|43
1633618530000|2021-10-07 14:55:30|6144.4|6138.4|6138.4|6132.4|6144.4|6138.4|6138.4|6132.4|29
1633618540000|2021-10-07 14:55:40|6138.7|6132.7|6144.4|6138.4|6144.4|6138.4|6138.7|6132.7|17
1633618550000|2021-10-07 14:55:50|6143.9|6137.9|6143.9|6137.9|6144.4|6138.4|6143.4|6137.4|8
1633618560000|2021-10-07 14:56:00|6144.4|6138.4|6146.9|6140.9|6146.9|6140.9|6144.4|6138.4|21
1633618570000|2021-10-07 14:56:10|6146.6|6140.6|6146.6|6140.6|6147.9|6141.9|6146.6|6140.6|8
1633618580000|2021-10-07 14:56:20|6144.9|6138.9|6143.6|6137.6|6144.9|6138.9|6143.6|6137.6|15
1633618590000|2021-10-07 14:56:30|6143.9|6137.9|6146.4|6140.4|6147.9|6141.9|6143.9|6137.9|20
1633618600000|2021-10-07 14:56:40|6147.9|6141.9|6159.2|6153.2|6159.2|6153.2|6147.9|6141.9|29
1633618610000|2021-10-07 14:56:50|6159.4|6153.4|6156.4|6150.4|6160.9|6154.9|6156.4|6150.4|18
1633618620000|2021-10-07 14:57:00|6156.7|6150.7|6148.9|6142.9|6159.9|6153.9|6148.4|6142.4|45
1633618630000|2021-10-07 14:57:10|6148.4|6142.4|6155.9|6149.9|6155.9|6149.9|6148.4|6142.4|50
1633618640000|2021-10-07 14:57:20|6157.9|6151.9|6150.4|6144.4|6158.9|6152.9|6148.4|6142.4|180
1633618650000|2021-10-07 14:57:30|6149.8|6143.8|6146.4|6140.4|6150.4|6144.4|6144.4|6138.4|37
1633618660000|2021-10-07 14:57:40|6144.4|6138.4|6139.9|6133.9|6145.4|6139.4|6139.9|6133.9|19
1633618670000|2021-10-07 14:57:50|6138.4|6132.4|6141.9|6135.9|6142.2|6136.2|6137.4|6131.4|32
1633618680000|2021-10-07 14:58:00|6142.2|6136.2|6151.4|6145.4|6152.4|6146.4|6142.2|6136.2|32
1633618690000|2021-10-07 14:58:10|6151.1|6145.1|6150.2|6144.2|6151.2|6145.2|6149.9|6143.9|30
1633618700000|2021-10-07 14:58:20|6150.4|6144.4|6145.2|6139.2|6150.4|6144.4|6140.4|6134.4|23
1633618710000|2021-10-07 14:58:30|6145.9|6139.9|6144.1|6138.1|6147.4|6141.4|6144.1|6138.1|10
1633618720000|2021-10-07 14:58:40|6144.4|6138.4|6138.9|6132.9|6144.4|6138.4|6138.9|6132.9|29
1633618730000|2021-10-07 14:58:50|6138.7|6132.7|6140.4|6134.4|6142.4|6136.4|6138.7|6132.7|17
1633618740000|2021-10-07 14:59:00|6140.9|6134.9|6138.4|6132.4|6140.9|6134.9|6138.4|6132.4|14
1633618750000|2021-10-07 14:59:10|6139|6133|6137.1|6131.1|6139.4|6133.4|6136.9|6130.9|10
1633618760000|2021-10-07 14:59:20|6136.9|6130.9|6138.4|6132.4|6138.4|6132.4|6136.4|6130.4|3
1633618770000|2021-10-07 14:59:30|6139.9|6133.9|6140.6|6134.6|6141.4|6135.4|6139.9|6133.9|4
1633618780000|2021-10-07 14:59:40|6140.4|6134.4|6142.6|6136.6|6142.6|6136.6|6140.4|6134.4|2
1633618790000|2021-10-07 14:59:50|6142.4|6136.4|6139.9|6133.9|6142.4|6136.4|6138.9|6132.9|5
1633618800000|2021-10-07 15:00:00|6139.3|6133.3|6138.9|6132.9|6139.3|6133.3|6137.9|6131.9|39
1633618810000|2021-10-07 15:00:10|6139.1|6133.1|6139.6|6133.6|6139.9|6133.9|6139.1|6133.1|14
1633618820000|2021-10-07 15:00:20|6139.3|6133.3|6136.9|6130.9|6139.9|6133.9|6136.9|6130.9|25
1633618830000|2021-10-07 15:00:30|6137.4|6131.4|6135.9|6129.9|6137.9|6131.9|6135.1|6129.1|24
1633618840000|2021-10-07 15:00:40|6136.9|6130.9|6134.9|6128.9|6136.9|6130.9|6134.9|6128.9|5
1633618850000|2021-10-07 15:00:50|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6133.6|6127.6|39
1633618860000|2021-10-07 15:01:00|6133.9|6127.9|6137.9|6131.9|6138.9|6132.9|6132.6|6126.6|36
1633618870000|2021-10-07 15:01:10|6137.6|6131.6|6132.9|6126.9|6137.6|6131.6|6132.9|6126.9|20
1633618880000|2021-10-07 15:01:20|6133.1|6127.1|6135.9|6129.9|6135.9|6129.9|6133.1|6127.1|19
1633618890000|2021-10-07 15:01:30|6133.9|6127.9|6133.9|6127.9|6134.1|6128.1|6131.6|6125.6|29
1633618900000|2021-10-07 15:01:40|6133.6|6127.6|6133.4|6127.4|6134.9|6128.9|6133.4|6127.4|10
1633618910000|2021-10-07 15:01:50|6133.9|6127.9|6132.9|6126.9|6133.9|6127.9|6132.9|6126.9|6
1633618920000|2021-10-07 15:02:00|6133.4|6127.4|6131.9|6125.9|6133.4|6127.4|6131.1|6125.1|10
1633618930000|2021-10-07 15:02:10|6131.1|6125.1|6130.9|6124.9|6131.1|6125.1|6130.4|6124.4|8
1633618940000|2021-10-07 15:02:20|6130.4|6124.4|6130.9|6124.9|6132.9|6126.9|6130.4|6124.4|31
1633618950000|2021-10-07 15:02:30|6130.6|6124.6|6129.4|6123.4|6130.6|6124.6|6129.4|6123.4|10
1633618960000|2021-10-07 15:02:40|6128.4|6122.4|6123.9|6117.9|6128.9|6122.9|6123.9|6117.9|24
1633618970000|2021-10-07 15:02:50|6124.4|6118.4|6123.1|6117.1|6124.9|6118.9|6123.1|6117.1|28
1633618980000|2021-10-07 15:03:00|6122.9|6116.9|6124.1|6118.1|6124.1|6118.1|6122.6|6116.6|12
1633618990000|2021-10-07 15:03:10|6123.8|6117.8|6123.3|6117.3|6123.8|6117.8|6121.1|6115.1|6
1633619000000|2021-10-07 15:03:20|6124.3|6118.3|6127.1|6121.1|6127.3|6121.3|6124.3|6118.3|7
1633619010000|2021-10-07 15:03:30|6127.3|6121.3|6129.8|6123.8|6129.8|6123.8|6127.3|6121.3|11
1633619020000|2021-10-07 15:03:40|6130.3|6124.3|6132.1|6126.1|6133.1|6127.1|6128.8|6122.8|18
1633619030000|2021-10-07 15:03:50|6132.3|6126.3|6131.1|6125.1|6132.3|6126.3|6129.6|6123.6|9
1633619040000|2021-10-07 15:04:00|6130.6|6124.6|6128.3|6122.3|6130.6|6124.6|6128.3|6122.3|15
1633619050000|2021-10-07 15:04:10|6128.6|6122.6|6128.8|6122.8|6128.8|6122.8|6127.8|6121.8|13
1633619060000|2021-10-07 15:04:20|6128.6|6122.6|6127.4|6121.4|6128.6|6122.6|6126.6|6120.6|7
1633619070000|2021-10-07 15:04:30|6127.6|6121.6|6126.4|6120.4|6127.9|6121.9|6126.4|6120.4|6
1633619080000|2021-10-07 15:04:40|6126.9|6120.9|6128.3|6122.3|6128.8|6122.8|6126.8|6120.8|12
1633619090000|2021-10-07 15:04:50|6128|6122|6128.8|6122.8|6128.8|6122.8|6128|6122|0
1633619100000|2021-10-07 15:05:00|6127.8|6121.8|6127.3|6121.3|6127.8|6121.8|6125.8|6119.8|4
1633619110000|2021-10-07 15:05:10|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128|6122|1
1633619120000|2021-10-07 15:05:20|6127.8|6121.8|6126.5|6120.5|6127.8|6121.8|6126.5|6120.5|4
1633619130000|2021-10-07 15:05:30|6126.8|6120.8|6128.1|6122.1|6128.1|6122.1|6126.8|6120.8|6
1633619140000|2021-10-07 15:05:40|6127.8|6121.8|6128.1|6122.1|6128.1|6122.1|6127.5|6121.5|7
1633619150000|2021-10-07 15:05:50|6127.8|6121.8|6126.3|6120.3|6127.8|6121.8|6126.3|6120.3|5
1633619160000|2021-10-07 15:06:00|6125.8|6119.8|6126.5|6120.5|6126.8|6120.8|6125.8|6119.8|5
1633619170000|2021-10-07 15:06:10|6126.3|6120.3|6126.3|6120.3|6127.1|6121.1|6125.8|6119.8|6
1633619180000|2021-10-07 15:06:20|6126.1|6120.1|6124.8|6118.8|6126.1|6120.1|6124.1|6118.1|29
1633619190000|2021-10-07 15:06:30|6125.1|6119.1|6125.1|6119.1|6125.6|6119.6|6124.1|6118.1|7
1633619200000|2021-10-07 15:06:40|6125.3|6119.3|6126.1|6120.1|6126.1|6120.1|6124.8|6118.8|11
1633619210000|2021-10-07 15:06:50|6126.4|6120.4|6124.1|6118.1|6126.4|6120.4|6124.1|6118.1|11
1633619220000|2021-10-07 15:07:00|6124.6|6118.6|6124.1|6118.1|6124.6|6118.6|6123.3|6117.3|7
1633619230000|2021-10-07 15:07:10|6123.8|6117.8|6124.3|6118.3|6124.3|6118.3|6122.8|6116.8|11
1633619240000|2021-10-07 15:07:20|6123.8|6117.8|6127.1|6121.1|6127.1|6121.1|6123.8|6117.8|10
1633619250000|2021-10-07 15:07:30|6126.8|6120.8|6124.8|6118.8|6127.1|6121.1|6123.8|6117.8|10
1633619260000|2021-10-07 15:07:40|6125.3|6119.3|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|3
1633619270000|2021-10-07 15:07:50|6125.3|6119.3|6127.4|6121.4|6127.6|6121.6|6125.3|6119.3|10
1633619280000|2021-10-07 15:08:00|6127.6|6121.6|6124.1|6118.1|6127.6|6121.6|6123.1|6117.1|10
1633619290000|2021-10-07 15:08:10|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6119.8|6113.8|12
1633619300000|2021-10-07 15:08:20|6120.3|6114.3|6121.1|6115.1|6121.1|6115.1|6120.1|6114.1|4
1633619310000|2021-10-07 15:08:30|6121.4|6115.4|6122.5|6116.5|6125.1|6119.1|6120.6|6114.6|13
1633619320000|2021-10-07 15:08:40|6121.8|6115.8|6127.1|6121.1|6127.3|6121.3|6121.8|6115.8|7
1633619330000|2021-10-07 15:08:50|6126.8|6120.8|6127.8|6121.8|6127.8|6121.8|6126.8|6120.8|15
1633619340000|2021-10-07 15:09:00|6127.6|6121.6|6126.1|6120.1|6127.6|6121.6|6124.8|6118.8|15
1633619350000|2021-10-07 15:09:10|6127.1|6121.1|6127.1|6121.1|6127.6|6121.6|6126.4|6120.4|10
1633619360000|2021-10-07 15:09:20|6126.8|6120.8|6124.3|6118.3|6126.8|6120.8|6124.1|6118.1|6
1633619370000|2021-10-07 15:09:30|6124.1|6118.1|6124.8|6118.8|6125.1|6119.1|6124.1|6118.1|4
1633619380000|2021-10-07 15:09:40|6125.1|6119.1|6124.5|6118.5|6125.6|6119.6|6123.8|6117.8|6
1633619390000|2021-10-07 15:09:50|6124.3|6118.3|6124.1|6118.1|6124.8|6118.8|6123.8|6117.8|2
1633619400000|2021-10-07 15:10:00|6123.6|6117.6|6123.1|6117.1|6124.6|6118.6|6122.6|6116.6|9
1633619410000|2021-10-07 15:10:10|6122.6|6116.6|6118.1|6112.1|6122.6|6116.6|6116.3|6110.3|36
1633619420000|2021-10-07 15:10:20|6116.8|6110.8|6115.3|6109.3|6117.8|6111.8|6115|6109|7
1633619430000|2021-10-07 15:10:30|||||||||2
1633619440000|2021-10-07 15:10:40|6114.8|6108.8|6112.3|6106.3|6114.8|6108.8|6112.3|6106.3|13
1633619450000|2021-10-07 15:10:50|6112.8|6106.8|6112.3|6106.3|6113.6|6107.6|6112.3|6106.3|5
1633619460000|2021-10-07 15:11:00|6112|6106|6111.8|6105.8|6112|6106|6111.3|6105.3|43
1633619470000|2021-10-07 15:11:10|6110.8|6104.8|6113.1|6107.1|6113.3|6107.3|6109.3|6103.3|18
1633619480000|2021-10-07 15:11:20|6113.3|6107.3|6114.8|6108.8|6115.5|6109.5|6113.3|6107.3|6
1633619490000|2021-10-07 15:11:30|6115.8|6109.8|6116.8|6110.8|6116.8|6110.8|6115.8|6109.8|3
1633619500000|2021-10-07 15:11:40|6116.5|6110.5|6115.3|6109.3|6116.5|6110.5|6115.3|6109.3|11
1633619510000|2021-10-07 15:11:50|6114.8|6108.8|6115.3|6109.3|6115.4|6109.4|6114.8|6108.8|3
1633619520000|2021-10-07 15:12:00|||||||||5
1633619530000|2021-10-07 15:12:10|6115|6109|6112.3|6106.3|6115.3|6109.3|6112.3|6106.3|6
1633619540000|2021-10-07 15:12:20|6112|6106|6107.3|6101.3|6112|6106|6106.6|6100.6|13
1633619550000|2021-10-07 15:12:30|6108.1|6102.1|6107.1|6101.1|6108.4|6102.4|6107.1|6101.1|14
1633619560000|2021-10-07 15:12:40|6106.8|6100.8|6111.1|6105.1|6111.1|6105.1|6106.3|6100.3|21
1633619570000|2021-10-07 15:12:50|6109.6|6103.6|6106.3|6100.3|6109.6|6103.6|6106.3|6100.3|19
1633619580000|2021-10-07 15:13:00|6107.3|6101.3|6107.3|6101.3|6107.6|6101.6|6106.8|6100.8|8
1633619590000|2021-10-07 15:13:10|6107.1|6101.1|6106.4|6100.4|6107.1|6101.1|6104.1|6098.1|45
1633619600000|2021-10-07 15:13:20|6106.1|6100.1|6105.4|6099.4|6106.1|6100.1|6103.1|6097.1|71
1633619610000|2021-10-07 15:13:30|6105.6|6099.6|6101.4|6095.4|6106.4|6100.4|6100.9|6094.9|20
1633619620000|2021-10-07 15:13:40|6101.1|6095.1|6102.6|6096.6|6102.9|6096.9|6100.9|6094.9|10
1633619630000|2021-10-07 15:13:50|6102.9|6096.9|6102.4|6096.4|6102.9|6096.9|6102.4|6096.4|5
1633619640000|2021-10-07 15:14:00|6101.9|6095.9|6101.9|6095.9|6102.4|6096.4|6101.4|6095.4|32
1633619650000|2021-10-07 15:14:10|6101.6|6095.6|6102.1|6096.1|6102.4|6096.4|6101.4|6095.4|2
1633619660000|2021-10-07 15:14:20|6102.4|6096.4|6105.4|6099.4|6110.4|6104.4|6101.6|6095.6|55
1633619670000|2021-10-07 15:14:30|6105.6|6099.6|6106.9|6100.9|6106.9|6100.9|6105.6|6099.6|6
1633619680000|2021-10-07 15:14:40|6107.4|6101.4|6105.1|6099.1|6107.9|6101.9|6104.6|6098.6|5
1633619690000|2021-10-07 15:14:50|6105.6|6099.6|6105.9|6099.9|6105.9|6099.9|6105.6|6099.6|2
1633619700000|2021-10-07 15:15:00|6106.1|6100.1|6106.6|6100.6|6106.9|6100.9|6106.1|6100.1|10
1633619710000|2021-10-07 15:15:10|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6105.9|6099.9|1
1633619720000|2021-10-07 15:15:20|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|5
1633619730000|2021-10-07 15:15:30|6106.1|6100.1|6105.8|6099.8|6106.1|6100.1|6105.8|6099.8|26
1633619740000|2021-10-07 15:15:40|6106.1|6100.1|6105.9|6099.9|6106.1|6100.1|6104.8|6098.8|0
1633619750000|2021-10-07 15:15:50|6106.1|6100.1|6105.1|6099.1|6106.6|6100.6|6105.1|6099.1|3
1633619760000|2021-10-07 15:16:00|6104.8|6098.8|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|2
1633619770000|2021-10-07 15:16:10|6105.1|6099.1|6104.5|6098.5|6105.1|6099.1|6104.3|6098.3|2
1633619780000|2021-10-07 15:16:20|6105.1|6099.1|6099.9|6093.9|6105.1|6099.1|6099.4|6093.4|12
1633619790000|2021-10-07 15:16:30|6099.4|6093.4|6101.4|6095.4|6102.1|6096.1|6099.4|6093.4|10
1633619800000|2021-10-07 15:16:40|6100.9|6094.9|6100.3|6094.3|6100.9|6094.9|6099.9|6093.9|4
1633619810000|2021-10-07 15:16:50|6101.1|6095.1|6100.3|6094.3|6101.3|6095.3|6100.3|6094.3|2
1633619820000|2021-10-07 15:17:00|6100.8|6094.8|6100.8|6094.8|6102.3|6096.3|6100.8|6094.8|2
1633619830000|2021-10-07 15:17:10|6101|6095|6102.3|6096.3|6102.3|6096.3|6101|6095|11
1633619840000|2021-10-07 15:17:20|6102.1|6096.1|6102.3|6096.3|6102.6|6096.6|6101.8|6095.8|3
1633619850000|2021-10-07 15:17:30|6101.8|6095.8|6100.5|6094.5|6101.8|6095.8|6100.5|6094.5|4
1633619860000|2021-10-07 15:17:40|6101|6095|6101.3|6095.3|6101.3|6095.3|6101|6095|4
1633619870000|2021-10-07 15:17:50|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|2
1633619880000|2021-10-07 15:18:00|6100.6|6094.6|6096.6|6090.6|6100.6|6094.6|6095.5|6089.5|7
1633619890000|2021-10-07 15:18:10|6097.6|6091.6|6098.3|6092.3|6098.3|6092.3|6097.6|6091.6|3
1633619900000|2021-10-07 15:18:20|6098.6|6092.6|6100.1|6094.1|6100.1|6094.1|6098.5|6092.5|7
1633619910000|2021-10-07 15:18:30|||||||||1
1633619920000|2021-10-07 15:18:40|6099.8|6093.8|6100.1|6094.1|6100.1|6094.1|6097.8|6091.8|12
1633619930000|2021-10-07 15:18:50|6100.4|6094.4|6101.3|6095.3|6101.3|6095.3|6099.1|6093.1|13
1633619940000|2021-10-07 15:19:00|6100.8|6094.8|6097.8|6091.8|6101.1|6095.1|6097.8|6091.8|4
1633619950000|2021-10-07 15:19:10|6097.6|6091.6|6096.3|6090.3|6097.8|6091.8|6096.3|6090.3|13
1633619960000|2021-10-07 15:19:20|6096.8|6090.8|6096.3|6090.3|6096.8|6090.8|6096.1|6090.1|1
1633619970000|2021-10-07 15:19:30|6094.8|6088.8|6095.5|6089.5|6095.8|6089.8|6094.6|6088.6|18
1633619980000|2021-10-07 15:19:40|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.8|6088.8|1
1633619990000|2021-10-07 15:19:50|6095.6|6089.6|6094.8|6088.8|6095.6|6089.6|6094.6|6088.6|2
1633620000000|2021-10-07 15:20:00|6094.3|6088.3|6094.1|6088.1|6095.3|6089.3|6093.8|6087.8|14
1633620010000|2021-10-07 15:20:10|6094.3|6088.3|6091.3|6085.3|6094.3|6088.3|6091.3|6085.3|7
1633620020000|2021-10-07 15:20:20|6092.1|6086.1|6092.3|6086.3|6093.3|6087.3|6092.1|6086.1|4
1633620030000|2021-10-07 15:20:30|6092.6|6086.6|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|4
1633620040000|2021-10-07 15:20:40|6090.9|6084.9|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|7
1633620050000|2021-10-07 15:20:50|6090.6|6084.6|6090.9|6084.9|6091.1|6085.1|6090.1|6084.1|2
1633620060000|2021-10-07 15:21:00|6092.9|6086.9|6092.3|6086.3|6092.9|6086.9|6092.3|6086.3|6
1633620070000|2021-10-07 15:21:10|6093.1|6087.1|6091.3|6085.3|6094.3|6088.3|6091.3|6085.3|10
1633620080000|2021-10-07 15:21:20|6091.9|6085.9|6091.9|6085.9|6092.1|6086.1|6091.1|6085.1|3
1633620090000|2021-10-07 15:21:30|6092.4|6086.4|6091.8|6085.8|6092.6|6086.6|6091.8|6085.8|5
1633620100000|2021-10-07 15:21:40|6092|6086|6092.6|6086.6|6092.6|6086.6|6092|6086|9
1633620110000|2021-10-07 15:21:50|||||||||14
1633620120000|2021-10-07 15:22:00|6097.6|6091.6|6101.4|6095.4|6101.6|6095.6|6097.3|6091.3|23
1633620130000|2021-10-07 15:22:10|6101.9|6095.9|6097.9|6091.9|6104.9|6098.9|6097.9|6091.9|37
1633620140000|2021-10-07 15:22:20|6097.6|6091.6|6098.4|6092.4|6098.6|6092.6|6096.9|6090.9|7
1633620150000|2021-10-07 15:22:30|6097.9|6091.9|6097.1|6091.1|6097.9|6091.9|6096.6|6090.6|5
1633620160000|2021-10-07 15:22:40|6097.9|6091.9|6102.6|6096.6|6102.6|6096.6|6097.1|6091.1|13
1633620170000|2021-10-07 15:22:50|6103.4|6097.4|6107.1|6101.1|6107.4|6101.4|6103.4|6097.4|26
1633620180000|2021-10-07 15:23:00|6106.6|6100.6|6105.6|6099.6|6106.6|6100.6|6105.1|6099.1|14
1633620190000|2021-10-07 15:23:10|6106.1|6100.1|6104.4|6098.4|6106.1|6100.1|6104.4|6098.4|3
1633620200000|2021-10-07 15:23:20|6104.6|6098.6|6102.1|6096.1|6104.6|6098.6|6101.6|6095.6|15
1633620210000|2021-10-07 15:23:30|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6101.8|6095.8|16
1633620220000|2021-10-07 15:23:40|6102.6|6096.6|6102.1|6096.1|6102.6|6096.6|6102.1|6096.1|2
1633620230000|2021-10-07 15:23:50|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|1
1633620240000|2021-10-07 15:24:00|6099.3|6093.3|6099.8|6093.8|6101.8|6095.8|6099.3|6093.3|12
1633620250000|2021-10-07 15:24:10|6099.5|6093.5|6097.3|6091.3|6099.8|6093.8|6097.3|6091.3|15
1633620260000|2021-10-07 15:24:20|6096.8|6090.8|6095.3|6089.3|6096.8|6090.8|6095.3|6089.3|3
1633620270000|2021-10-07 15:24:30|6095.6|6089.6|6092.4|6086.4|6095.6|6089.6|6091.9|6085.9|26
1633620280000|2021-10-07 15:24:40|6091.9|6085.9|6093.1|6087.1|6093.1|6087.1|6091.9|6085.9|4
1633620290000|2021-10-07 15:24:50|6094.1|6088.1|6093.1|6087.1|6094.9|6088.9|6092.6|6086.6|19
1633620300000|2021-10-07 15:25:00|6092.6|6086.6|6090.6|6084.6|6092.6|6086.6|6090.6|6084.6|2
1633620310000|2021-10-07 15:25:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|3
1633620320000|2021-10-07 15:25:20|6090.4|6084.4|6089.9|6083.9|6090.9|6084.9|6089.9|6083.9|6
1633620330000|2021-10-07 15:25:30|||||||||4
1633620340000|2021-10-07 15:25:40|6089.6|6083.6|6089.4|6083.4|6089.6|6083.6|6088.4|6082.4|1
1633620350000|2021-10-07 15:25:50|6090.4|6084.4|6089.9|6083.9|6090.4|6084.4|6089.4|6083.4|8
1633620370000|2021-10-07 15:26:10|6090.9|6084.9|6093.9|6087.9|6093.9|6087.9|6090.9|6084.9|8
1633620380000|2021-10-07 15:26:20|6094.1|6088.1|6090.9|6084.9|6094.1|6088.1|6090.4|6084.4|38
1633620390000|2021-10-07 15:26:30|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1633620400000|2021-10-07 15:26:40|6091.1|6085.1|6095.9|6089.9|6095.9|6089.9|6091.1|6085.1|10
1633620410000|2021-10-07 15:26:50|6096.9|6090.9|6097.1|6091.1|6097.1|6091.1|6096.9|6090.9|3
1633620420000|2021-10-07 15:27:00|6097.6|6091.6|6097.4|6091.4|6097.6|6091.6|6097.1|6091.1|4
1633620430000|2021-10-07 15:27:10|6097.9|6091.9|6097.4|6091.4|6097.9|6091.9|6097.4|6091.4|0
1633620440000|2021-10-07 15:27:20|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|8
1633620450000|2021-10-07 15:27:30|6099.4|6093.4|6098.4|6092.4|6099.9|6093.9|6098.4|6092.4|1
1633620460000|2021-10-07 15:27:40|6098.1|6092.1|6093.9|6087.9|6098.1|6092.1|6093.9|6087.9|8
1633620480000|2021-10-07 15:28:00|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|1
1633620490000|2021-10-07 15:28:10|6093.9|6087.9|6094.1|6088.1|6094.1|6088.1|6093.9|6087.9|4
1633620500000|2021-10-07 15:28:20|6093.6|6087.6|6094.6|6088.6|6094.9|6088.9|6093.6|6087.6|12
1633620510000|2021-10-07 15:28:30|6095.1|6089.1|6093.1|6087.1|6095.1|6089.1|6092.8|6086.8|2
1633620520000|2021-10-07 15:28:40|6093.6|6087.6|6092.3|6086.3|6093.6|6087.6|6092.3|6086.3|2
1633620530000|2021-10-07 15:28:50|6092|6086|6092.6|6086.6|6092.6|6086.6|6091.8|6085.8|0
1633620540000|2021-10-07 15:29:00|6092.3|6086.3|6094.3|6088.3|6094.8|6088.8|6092.3|6086.3|3
1633620550000|2021-10-07 15:29:10|6094.8|6088.8|6095.6|6089.6|6095.9|6089.9|6094.8|6088.8|11
1633620560000|2021-10-07 15:29:20|6096.4|6090.4|6099.4|6093.4|6099.6|6093.6|6096.4|6090.4|5
1633620570000|2021-10-07 15:29:30|6100.4|6094.4|6100.6|6094.6|6101.1|6095.1|6099.4|6093.4|18
1633620580000|2021-10-07 15:29:40|6101.9|6095.9|6103.1|6097.1|6103.1|6097.1|6100.6|6094.6|17
1633620590000|2021-10-07 15:29:50|6103.4|6097.4|6105.1|6099.1|6105.4|6099.4|6102.9|6096.9|11
1633620600000|2021-10-07 15:30:00|6104.9|6098.9|6104.1|6098.1|6104.9|6098.9|6102.6|6096.6|12
1633620610000|2021-10-07 15:30:10|6104.4|6098.4|6103.6|6097.6|6104.4|6098.4|6103.4|6097.4|4
1633620620000|2021-10-07 15:30:20|6103.4|6097.4|6103.6|6097.6|6103.6|6097.6|6103.4|6097.4|4
1633620630000|2021-10-07 15:30:30|6104.9|6098.9|6106.1|6100.1|6106.4|6100.4|6103.4|6097.4|8
1633620640000|2021-10-07 15:30:40|6106.4|6100.4|6103.6|6097.6|6106.4|6100.4|6103.4|6097.4|17
1633620650000|2021-10-07 15:30:50|6103.4|6097.4|6101.9|6095.9|6103.4|6097.4|6101.6|6095.6|29
1633620660000|2021-10-07 15:31:00|6102.1|6096.1|6103.4|6097.4|6103.4|6097.4|6101.9|6095.9|3
1633620670000|2021-10-07 15:31:10|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6102.9|6096.9|9
1633620680000|2021-10-07 15:31:20|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|3
1633620690000|2021-10-07 15:31:30|6105.4|6099.4|6118.9|6112.9|6118.9|6112.9|6105.4|6099.4|25
1633620700000|2021-10-07 15:31:40|6119.1|6113.1|6115.9|6109.9|6119.1|6113.1|6115.9|6109.9|22
1633620710000|2021-10-07 15:31:50|6119.4|6113.4|6119.4|6113.4|6119.9|6113.9|6118.9|6112.9|19
1633620720000|2021-10-07 15:32:00|6118.9|6112.9|6119.6|6113.6|6119.6|6113.6|6118.9|6112.9|9
1633620730000|2021-10-07 15:32:10|6119.9|6113.9|6119.4|6113.4|6120.1|6114.1|6119.4|6113.4|3
1633620740000|2021-10-07 15:32:20|6118.9|6112.9|6116.4|6110.4|6118.9|6112.9|6116.4|6110.4|6
1633620750000|2021-10-07 15:32:30|6117.4|6111.4|6118.9|6112.9|6118.9|6112.9|6117.4|6111.4|22
1633620760000|2021-10-07 15:32:40|6118.6|6112.6|6117.9|6111.9|6118.9|6112.9|6117.9|6111.9|6
1633620770000|2021-10-07 15:32:50|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|0
1633620780000|2021-10-07 15:33:00|6118.6|6112.6|6116.4|6110.4|6118.6|6112.6|6116.4|6110.4|7
1633620790000|2021-10-07 15:33:10|6115.9|6109.9|6112.4|6106.4|6115.9|6109.9|6111.4|6105.4|27
1633620800000|2021-10-07 15:33:20|6112.1|6106.1|6112.4|6106.4|6112.4|6106.4|6112.1|6106.1|1
1633620810000|2021-10-07 15:33:30|6112.1|6106.1|6107.9|6101.9|6112.1|6106.1|6107.9|6101.9|36
1633620820000|2021-10-07 15:33:40|6107.4|6101.4|6110.6|6104.6|6110.6|6104.6|6107.4|6101.4|38
1633620830000|2021-10-07 15:33:50|6109.4|6103.4|6108.4|6102.4|6109.4|6103.4|6108.4|6102.4|11
1633620840000|2021-10-07 15:34:00|6108.1|6102.1|6105.9|6099.9|6108.1|6102.1|6105.6|6099.6|9
1633620850000|2021-10-07 15:34:10|6105.6|6099.6|6105.9|6099.9|6105.9|6099.9|6105.6|6099.6|9
1633620860000|2021-10-07 15:34:20|6106.1|6100.1|6107.9|6101.9|6107.9|6101.9|6106.1|6100.1|4
1633620870000|2021-10-07 15:34:30|6110.1|6104.1|6117.4|6111.4|6117.6|6111.6|6109.9|6103.9|12
1633620880000|2021-10-07 15:34:40|6116.9|6110.9|6117.1|6111.1|6117.1|6111.1|6116.9|6110.9|11
1633620890000|2021-10-07 15:34:50|6116.9|6110.9|6114.9|6108.9|6116.9|6110.9|6114.9|6108.9|6
1633620900000|2021-10-07 15:35:00|6114.6|6108.6|6113.6|6107.6|6114.6|6108.6|6113.4|6107.4|11
1633620910000|2021-10-07 15:35:10|||||||||1
1633620920000|2021-10-07 15:35:20|6113.4|6107.4|6115.4|6109.4|6116.2|6110.2|6112.1|6106.1|24
1633620930000|2021-10-07 15:35:30|6115.2|6109.2|6116.2|6110.2|6116.2|6110.2|6115.2|6109.2|8
1633620940000|2021-10-07 15:35:40|6117.4|6111.4|6116.6|6110.6|6117.4|6111.4|6116.6|6110.6|3
1633620950000|2021-10-07 15:35:50|6116.9|6110.9|6116.1|6110.1|6116.9|6110.9|6115.9|6109.9|33
1633620960000|2021-10-07 15:36:00|6116.4|6110.4|6117.4|6111.4|6117.4|6111.4|6116.4|6110.4|9
1633620970000|2021-10-07 15:36:10|6116.1|6110.1|6116.1|6110.1|6116.4|6110.4|6115.4|6109.4|5
1633620980000|2021-10-07 15:36:20|6116.6|6110.6|6113.6|6107.6|6116.6|6110.6|6113.6|6107.6|5
1633620990000|2021-10-07 15:36:30|6113.9|6107.9|6113.4|6107.4|6114.4|6108.4|6113.1|6107.1|13
1633621000000|2021-10-07 15:36:40|6113.6|6107.6|6112.4|6106.4|6115.1|6109.1|6112.4|6106.4|14
1633621020000|2021-10-07 15:37:00|6113.1|6107.1|6114.4|6108.4|6115.1|6109.1|6112.9|6106.9|8
1633621030000|2021-10-07 15:37:10|6114.6|6108.6|6114.6|6108.6|6114.9|6108.9|6114.6|6108.6|3
1633621040000|2021-10-07 15:37:20|6114.9|6108.9|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|2
1633621060000|2021-10-07 15:37:40|6116.9|6110.9|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|2
1633621070000|2021-10-07 15:37:50|6116.4|6110.4|6112.4|6106.4|6116.4|6110.4|6112.4|6106.4|15
1633621080000|2021-10-07 15:38:00|6112.6|6106.6|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|4
1633621090000|2021-10-07 15:38:10|6112.1|6106.1|6113.9|6107.9|6113.9|6107.9|6112.1|6106.1|2
1633621100000|2021-10-07 15:38:20|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|0
1633621110000|2021-10-07 15:38:30|6114.6|6108.6|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|3
1633621130000|2021-10-07 15:38:50|6115.1|6109.1|6112.4|6106.4|6115.1|6109.1|6112.4|6106.4|6
1633621140000|2021-10-07 15:39:00|6111.9|6105.9|6113.4|6107.4|6113.4|6107.4|6111.9|6105.9|3
1633621150000|2021-10-07 15:39:10|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|1
1633621160000|2021-10-07 15:39:20|||||||||1
1633621170000|2021-10-07 15:39:30|6112.4|6106.4|6112.4|6106.4|6112.9|6106.9|6112.4|6106.4|7
1633621190000|2021-10-07 15:39:50|||||||||1
1633621200000|2021-10-07 15:40:00|6113.6|6107.6|6114.6|6108.6|6114.9|6108.9|6113.6|6107.6|3
1633621210000|2021-10-07 15:40:10|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1633621220000|2021-10-07 15:40:20|6115.6|6109.6|6115.4|6109.4|6115.6|6109.6|6115.4|6109.4|2
1633621230000|2021-10-07 15:40:30|6114.3|6108.3|6116.9|6110.9|6116.9|6110.9|6113.9|6107.9|6
1633621240000|2021-10-07 15:40:40|6116.4|6110.4|6116.4|6110.4|6116.6|6110.6|6116.1|6110.1|2
1633621250000|2021-10-07 15:40:50|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.4|6110.4|6
1633621260000|2021-10-07 15:41:00|6116.4|6110.4|6118.4|6112.4|6118.4|6112.4|6115.6|6109.6|11
1633621270000|2021-10-07 15:41:10|6118.1|6112.1|6118.4|6112.4|6118.4|6112.4|6118.1|6112.1|0
1633621280000|2021-10-07 15:41:20|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.4|6111.4|6
1633621290000|2021-10-07 15:41:30|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.4|6111.4|5
1633621300000|2021-10-07 15:41:40|6117.6|6111.6|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|5
1633621310000|2021-10-07 15:41:50|6117.4|6111.4|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|8
1633621320000|2021-10-07 15:42:00|6116.4|6110.4|6115.4|6109.4|6116.4|6110.4|6115.4|6109.4|7
1633621330000|2021-10-07 15:42:10|6115.6|6109.6|6114.4|6108.4|6115.6|6109.6|6113.6|6107.6|18
1633621340000|2021-10-07 15:42:20|6114.6|6108.6|6117.9|6111.9|6118.4|6112.4|6114.4|6108.4|18
1633621350000|2021-10-07 15:42:30|6117.6|6111.6|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|7
1633621360000|2021-10-07 15:42:40|6117.9|6111.9|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|20
1633621370000|2021-10-07 15:42:50|6118.1|6112.1|6117.4|6111.4|6118.1|6112.1|6117.4|6111.4|8
1633621380000|2021-10-07 15:43:00|6117.6|6111.6|6116.6|6110.6|6117.9|6111.9|6116.4|6110.4|7
1633621390000|2021-10-07 15:43:10|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.9|6110.9|9
1633621400000|2021-10-07 15:43:20|6117.6|6111.6|6117.9|6111.9|6117.9|6111.9|6117.6|6111.6|0
1633621410000|2021-10-07 15:43:30|6117.4|6111.4|6115.9|6109.9|6117.4|6111.4|6114.9|6108.9|3
1633621420000|2021-10-07 15:43:40|6116.1|6110.1|6118.4|6112.4|6118.4|6112.4|6116.1|6110.1|5
1633621430000|2021-10-07 15:43:50|6118.9|6112.9|6122.6|6116.6|6122.6|6116.6|6118.9|6112.9|24
1633621440000|2021-10-07 15:44:00|6122.4|6116.4|6123.6|6117.6|6123.6|6117.6|6122.1|6116.1|10
1633621450000|2021-10-07 15:44:10|||||||||3
1633621460000|2021-10-07 15:44:20|6124.6|6118.6|6124.1|6118.1|6125.1|6119.1|6123.9|6117.9|19
1633621470000|2021-10-07 15:44:30|6125.4|6119.4|6125.1|6119.1|6125.4|6119.4|6125.1|6119.1|6
1633621480000|2021-10-07 15:44:40|6125.4|6119.4|6130.1|6124.1|6131.1|6125.1|6125.4|6119.4|28
1633621490000|2021-10-07 15:44:50|6130.6|6124.6|6129.2|6123.2|6130.6|6124.6|6128.1|6122.1|44
1633621500000|2021-10-07 15:45:00|6130.4|6124.4|6130.9|6124.9|6130.9|6124.9|6130.4|6124.4|13
1633621510000|2021-10-07 15:45:10|6130.6|6124.6|6130.4|6124.4|6130.6|6124.6|6129.9|6123.9|9
1633621520000|2021-10-07 15:45:20|6129.9|6123.9|6130.4|6124.4|6130.4|6124.4|6129.4|6123.4|15
1633621530000|2021-10-07 15:45:30|6130.1|6124.1|6130.4|6124.4|6130.9|6124.9|6130.1|6124.1|6
1633621540000|2021-10-07 15:45:40|6129.7|6123.7|6130.7|6124.7|6130.9|6124.9|6129.7|6123.7|38
1633621550000|2021-10-07 15:45:50|6130.4|6124.4|6130.4|6124.4|6130.7|6124.7|6129.2|6123.2|21
1633621560000|2021-10-07 15:46:00|6131.2|6125.2|6131.1|6125.1|6131.9|6125.9|6131.1|6125.1|28
1633621570000|2021-10-07 15:46:10|6131.4|6125.4|6131.1|6125.1|6131.6|6125.6|6131.1|6125.1|3
1633621580000|2021-10-07 15:46:20|6131.6|6125.6|6131.1|6125.1|6131.6|6125.6|6131.1|6125.1|1
1633621590000|2021-10-07 15:46:30|6130.6|6124.6|6130.2|6124.2|6130.6|6124.6|6129.6|6123.6|10
1633621600000|2021-10-07 15:46:40|6129.7|6123.7|6129.9|6123.9|6129.9|6123.9|6128.6|6122.6|16
1633621610000|2021-10-07 15:46:50|6129.6|6123.6|6128.6|6122.6|6129.6|6123.6|6128.6|6122.6|5
1633621620000|2021-10-07 15:47:00|6128.9|6122.9|6128.6|6122.6|6128.9|6122.9|6128.6|6122.6|4
1633621630000|2021-10-07 15:47:10|6127.6|6121.6|6126.6|6120.6|6127.6|6121.6|6126.6|6120.6|8
1633621650000|2021-10-07 15:47:30|6126.4|6120.4|6126.9|6120.9|6126.9|6120.9|6126.4|6120.4|3
1633621660000|2021-10-07 15:47:40|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6
1633621670000|2021-10-07 15:47:50|||||||||5
1633621680000|2021-10-07 15:48:00|6130.2|6124.2|6130.6|6124.6|6131.4|6125.4|6130.2|6124.2|10
1633621690000|2021-10-07 15:48:10|6129.9|6123.9|6128.6|6122.6|6130.4|6124.4|6128.6|6122.6|7
1633621700000|2021-10-07 15:48:20|6127.6|6121.6|6128.6|6122.6|6128.6|6122.6|6127.4|6121.4|4
1633621710000|2021-10-07 15:48:30|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|1
1633621720000|2021-10-07 15:48:40|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|3
1633621730000|2021-10-07 15:48:50|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|11
1633621740000|2021-10-07 15:49:00|6129.9|6123.9|6127.6|6121.6|6129.9|6123.9|6127.6|6121.6|7
1633621750000|2021-10-07 15:49:10|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|5
1633621760000|2021-10-07 15:49:20|6127.6|6121.6|6126.6|6120.6|6127.6|6121.6|6126.6|6120.6|2
1633621770000|2021-10-07 15:49:30|6126.9|6120.9|6125.6|6119.6|6127.4|6121.4|6125.6|6119.6|5
1633621780000|2021-10-07 15:49:40|6125.4|6119.4|6125.6|6119.6|6125.6|6119.6|6125.4|6119.4|5
1633621800000|2021-10-07 15:50:00|||||||||2
1633621810000|2021-10-07 15:50:10|6126.6|6120.6|6127.4|6121.4|6127.4|6121.4|6126.6|6120.6|6
1633621820000|2021-10-07 15:50:20|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|4
1633621830000|2021-10-07 15:50:30|6126.1|6120.1|6126.6|6120.6|6126.6|6120.6|6126.1|6120.1|15
1633621840000|2021-10-07 15:50:40|6126.4|6120.4|6123.6|6117.6|6126.4|6120.4|6123.6|6117.6|9
1633621860000|2021-10-07 15:51:00|6124.2|6118.2|6125.6|6119.6|6125.6|6119.6|6124.1|6118.1|8
1633621880000|2021-10-07 15:51:20|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|10
1633621890000|2021-10-07 15:51:30|6126.9|6120.9|6126.6|6120.6|6126.9|6120.9|6126.6|6120.6|11
1633621900000|2021-10-07 15:51:40|6126.9|6120.9|6126.6|6120.6|6126.9|6120.9|6126.1|6120.1|28
1633621910000|2021-10-07 15:51:50|6127.6|6121.6|6128.6|6122.6|6128.9|6122.9|6127.6|6121.6|22
1633621920000|2021-10-07 15:52:00|6128.4|6122.4|6126.9|6120.9|6128.6|6122.6|6126.4|6120.4|14
1633621930000|2021-10-07 15:52:10|6126.6|6120.6|6126.1|6120.1|6126.6|6120.6|6126.1|6120.1|2
1633621940000|2021-10-07 15:52:20|6126.6|6120.6|6126.9|6120.9|6126.9|6120.9|6126.4|6120.4|3
1633621950000|2021-10-07 15:52:30|6127.4|6121.4|6127.1|6121.1|6127.4|6121.4|6127.1|6121.1|2
1633621970000|2021-10-07 15:52:50|6127.6|6121.6|6127.6|6121.6|6127.9|6121.9|6127.1|6121.1|2
1633621980000|2021-10-07 15:53:00|6127.9|6121.9|6129.9|6123.9|6129.9|6123.9|6127.6|6121.6|6
1633621990000|2021-10-07 15:53:10|||||||||5
1633622000000|2021-10-07 15:53:20|6130.6|6124.6|6130.4|6124.4|6130.6|6124.6|6130.4|6124.4|3
1633622010000|2021-10-07 15:53:30|6130.6|6124.6|6132.4|6126.4|6132.6|6126.6|6130.4|6124.4|19
1633622020000|2021-10-07 15:53:40|6131.4|6125.4|6131.6|6125.6|6132.1|6126.1|6131.4|6125.4|5
1633622030000|2021-10-07 15:53:50|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|1
1633622040000|2021-10-07 15:54:00|||||||||4
1633622050000|2021-10-07 15:54:10|6131.6|6125.6|6132.9|6126.9|6132.9|6126.9|6131.6|6125.6|5
1633622060000|2021-10-07 15:54:20|6132.6|6126.6|6130.6|6124.6|6132.6|6126.6|6130.4|6124.4|6
1633622070000|2021-10-07 15:54:30|||||||||3
1633622080000|2021-10-07 15:54:40|6130.1|6124.1|6129.6|6123.6|6130.1|6124.1|6129.6|6123.6|3
1633622090000|2021-10-07 15:54:50|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|1
1633622100000|2021-10-07 15:55:00|6130.6|6124.6|6126.4|6120.4|6130.6|6124.6|6126.4|6120.4|11
1633622110000|2021-10-07 15:55:10|6123.9|6117.9|6124.4|6118.4|6124.4|6118.4|6123.9|6117.9|6
1633622120000|2021-10-07 15:55:20|6124.1|6118.1|6122.9|6116.9|6124.1|6118.1|6122.9|6116.9|11
1633622130000|2021-10-07 15:55:30|6123.1|6117.1|6123.6|6117.6|6123.6|6117.6|6122.4|6116.4|4
1633622140000|2021-10-07 15:55:40|6123.1|6117.1|6122.9|6116.9|6123.1|6117.1|6122.9|6116.9|4
1633622150000|2021-10-07 15:55:50|6122.6|6116.6|6122.9|6116.9|6122.9|6116.9|6122.1|6116.1|0
1633622160000|2021-10-07 15:56:00|6123.4|6117.4|6127.6|6121.6|6127.6|6121.6|6123.4|6117.4|9
1633622170000|2021-10-07 15:56:10|6127.4|6121.4|6126.4|6120.4|6127.4|6121.4|6126.4|6120.4|3
1633622180000|2021-10-07 15:56:20|6127.1|6121.1|6129.9|6123.9|6129.9|6123.9|6126.4|6120.4|24
1633622190000|2021-10-07 15:56:30|6129.6|6123.6|6127.9|6121.9|6129.9|6123.9|6127.9|6121.9|4
1633622200000|2021-10-07 15:56:40|6126.6|6120.6|6123.9|6117.9|6126.6|6120.6|6123.4|6117.4|9
1633622210000|2021-10-07 15:56:50|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|1
1633622220000|2021-10-07 15:57:00|6123.6|6117.6|6122.4|6116.4|6123.9|6117.9|6122.4|6116.4|0
1633622230000|2021-10-07 15:57:10|6123.1|6117.1|6123.4|6117.4|6123.6|6117.6|6123.1|6117.1|3
1633622240000|2021-10-07 15:57:20|6123.6|6117.6|6124.4|6118.4|6125.4|6119.4|6123.6|6117.6|4
1633622250000|2021-10-07 15:57:30|6124.9|6118.9|6128.9|6122.9|6130.6|6124.6|6124.9|6118.9|15
1633622260000|2021-10-07 15:57:40|6129.1|6123.1|6127.9|6121.9|6129.1|6123.1|6126.4|6120.4|5
1633622270000|2021-10-07 15:57:50|6127.6|6121.6|6129.9|6123.9|6129.9|6123.9|6127.6|6121.6|6
1633622280000|2021-10-07 15:58:00|6129.6|6123.6|6129.4|6123.4|6129.6|6123.6|6129.4|6123.4|2
1633622290000|2021-10-07 15:58:10|6128.4|6122.4|6126.4|6120.4|6128.4|6122.4|6126.4|6120.4|18
1633622300000|2021-10-07 15:58:20|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|9
1633622310000|2021-10-07 15:58:30|6125.9|6119.9|6125.4|6119.4|6128.1|6122.1|6125.4|6119.4|16
1633622320000|2021-10-07 15:58:40|6124.9|6118.9|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|4
1633622330000|2021-10-07 15:58:50|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|9
1633622340000|2021-10-07 15:59:00|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.1|6119.1|8
1633622360000|2021-10-07 15:59:20|||||||||3
1633622370000|2021-10-07 15:59:30|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|5
1633622380000|2021-10-07 15:59:40|6123.9|6117.9|6124.9|6118.9|6124.9|6118.9|6123.9|6117.9|6
1633622390000|2021-10-07 15:59:50|6125.1|6119.1|6124.1|6118.1|6125.1|6119.1|6124.1|6118.1|2
1633622400000|2021-10-07 16:00:00|6124.6|6118.6|6124.9|6118.9|6124.9|6118.9|6124.6|6118.6|4
1633622410000|2021-10-07 16:00:10|||||||||1
1633622420000|2021-10-07 16:00:20|6125.4|6119.4|6125.6|6119.6|6125.6|6119.6|6125.4|6119.4|3
1633622430000|2021-10-07 16:00:30|||||||||1
1633622440000|2021-10-07 16:00:40|6125.4|6119.4|6126.1|6120.1|6126.9|6120.9|6124.6|6118.6|2
1633622450000|2021-10-07 16:00:50|6125.4|6119.4|6125.6|6119.6|6125.6|6119.6|6124.6|6118.6|9
1633622460000|2021-10-07 16:01:00|6127.4|6121.4|6127.6|6121.6|6127.6|6121.6|6126.9|6120.9|4
1633622470000|2021-10-07 16:01:10|6129.1|6123.1|6128.9|6122.9|6129.1|6123.1|6128.9|6122.9|7
1633622480000|2021-10-07 16:01:20|6129.4|6123.4|6130.6|6124.6|6130.6|6124.6|6128.9|6122.9|25
1633622490000|2021-10-07 16:01:30|6131.1|6125.1|6134.1|6128.1|6134.1|6128.1|6131.1|6125.1|14
1633622500000|2021-10-07 16:01:40|6133.6|6127.6|6133.9|6127.9|6133.9|6127.9|6133.6|6127.6|10
1633622510000|2021-10-07 16:01:50|6134.1|6128.1|6144.9|6138.9|6145.1|6139.1|6134.1|6128.1|50
1633622520000|2021-10-07 16:02:00|6144.6|6138.6|6154.4|6148.4|6154.4|6148.4|6144.6|6138.6|70
1633622530000|2021-10-07 16:02:10|6154.1|6148.1|6153.9|6147.9|6155.6|6149.6|6153.9|6147.9|65
1633622540000|2021-10-07 16:02:20|6154.1|6148.1|6152.1|6146.1|6154.1|6148.1|6152.1|6146.1|3
1633622550000|2021-10-07 16:02:30|6152.4|6146.4|6153.9|6147.9|6153.9|6147.9|6151.9|6145.9|12
1633622560000|2021-10-07 16:02:40|6154.1|6148.1|6153.9|6147.9|6156.9|6150.9|6153.9|6147.9|9
1633622570000|2021-10-07 16:02:50|6154.9|6148.9|6153.9|6147.9|6155.4|6149.4|6153.9|6147.9|10
1633622580000|2021-10-07 16:03:00|6154.6|6148.6|6156.4|6150.4|6156.4|6150.4|6153.6|6147.6|32
1633622590000|2021-10-07 16:03:10|6155.9|6149.9|6161.1|6155.1|6162.9|6156.9|6154.9|6148.9|95
1633622600000|2021-10-07 16:03:20|6160.6|6154.6|6161.6|6155.6|6164.4|6158.4|6160.6|6154.6|41
1633622610000|2021-10-07 16:03:30|6162.9|6156.9|6161.9|6155.9|6163.7|6157.7|6161.6|6155.6|20
1633622620000|2021-10-07 16:03:40|6161.6|6155.6|6161.9|6155.9|6161.9|6155.9|6161.6|6155.6|3
1633622630000|2021-10-07 16:03:50|6160.9|6154.9|6158.4|6152.4|6160.9|6154.9|6158.4|6152.4|19
1633622640000|2021-10-07 16:04:00|6158.7|6152.7|6155.1|6149.1|6158.9|6152.9|6154.6|6148.6|10
1633622650000|2021-10-07 16:04:10|6154.9|6148.9|6155.9|6149.9|6157.4|6151.4|6154.9|6148.9|9
1633622660000|2021-10-07 16:04:20|6155.6|6149.6|6154.4|6148.4|6155.6|6149.6|6154.4|6148.4|9
1633622670000|2021-10-07 16:04:30|6154.9|6148.9|6151.9|6145.9|6155.4|6149.4|6151.9|6145.9|7
1633622680000|2021-10-07 16:04:40|6152.4|6146.4|6148.4|6142.4|6152.4|6146.4|6146.4|6140.4|15
1633622690000|2021-10-07 16:04:50|6148.9|6142.9|6149.4|6143.4|6149.4|6143.4|6148.1|6142.1|10
1633622700000|2021-10-07 16:05:00|6149.1|6143.1|6149.1|6143.1|6150.4|6144.4|6148.6|6142.6|9
1633622710000|2021-10-07 16:05:10|6148.9|6142.9|6151.2|6145.2|6151.5|6145.5|6148.9|6142.9|13
1633622720000|2021-10-07 16:05:20|6150.4|6144.4|6150.4|6144.4|6151.2|6145.2|6148.2|6142.2|42
1633622730000|2021-10-07 16:05:30|6149.6|6143.6|6153.9|6147.9|6153.9|6147.9|6148.9|6142.9|27
1633622740000|2021-10-07 16:05:40|6154.9|6148.9|6153.4|6147.4|6156.4|6150.4|6153.4|6147.4|32
1633622750000|2021-10-07 16:05:50|6152.9|6146.9|6153.4|6147.4|6153.4|6147.4|6151.9|6145.9|17
1633622760000|2021-10-07 16:06:00|6152.9|6146.9|6153.9|6147.9|6153.9|6147.9|6151.9|6145.9|4
1633622770000|2021-10-07 16:06:10|6153.6|6147.6|6151.9|6145.9|6153.6|6147.6|6151.4|6145.4|4
1633622780000|2021-10-07 16:06:20|6151.6|6145.6|6154.4|6148.4|6154.4|6148.4|6151.6|6145.6|2
1633622790000|2021-10-07 16:06:30|6154.1|6148.1|6151.2|6145.2|6154.4|6148.4|6150.9|6144.9|8
1633622800000|2021-10-07 16:06:40|6151.4|6145.4|6151.2|6145.2|6151.4|6145.4|6151.2|6145.2|1
1633622810000|2021-10-07 16:06:50|6151.4|6145.4|6156.4|6150.4|6156.4|6150.4|6151.4|6145.4|20
1633622820000|2021-10-07 16:07:00|6156.2|6150.2|6156.2|6150.2|6157.2|6151.2|6155.7|6149.7|6
1633622830000|2021-10-07 16:07:10|6156.4|6150.4|6156.9|6150.9|6157.4|6151.4|6156.4|6150.4|4
1633622840000|2021-10-07 16:07:20|6156.7|6150.7|6154.9|6148.9|6156.7|6150.7|6154.9|6148.9|7
1633622850000|2021-10-07 16:07:30|6155.4|6149.4|6156.4|6150.4|6156.4|6150.4|6155.4|6149.4|3
1633622860000|2021-10-07 16:07:40|6155.9|6149.9|6155.9|6149.9|6156.1|6150.1|6155.9|6149.9|7
1633622870000|2021-10-07 16:07:50|6153.6|6147.6|6155.2|6149.2|6155.9|6149.9|6152.4|6146.4|34
1633622880000|2021-10-07 16:08:00|6154.4|6148.4|6152.4|6146.4|6154.4|6148.4|6152.4|6146.4|22
1633622890000|2021-10-07 16:08:10|6152.9|6146.9|6155.4|6149.4|6155.4|6149.4|6152.9|6146.9|6
1633622900000|2021-10-07 16:08:20|6155.2|6149.2|6157.2|6151.2|6157.5|6151.5|6155.2|6149.2|13
1633622910000|2021-10-07 16:08:30|6158.5|6152.5|6167.2|6161.2|6168.2|6162.2|6157.2|6151.2|85
1633622920000|2021-10-07 16:08:40|6168.2|6162.2|6164.2|6158.2|6168.2|6162.2|6164.2|6158.2|32
1633622930000|2021-10-07 16:08:50|6163.9|6157.9|6164.2|6158.2|6164.2|6158.2|6163.9|6157.9|1
1633622940000|2021-10-07 16:09:00|6164.5|6158.5|6161.9|6155.9|6166.2|6160.2|6161.9|6155.9|88
1633622950000|2021-10-07 16:09:10|6160.9|6154.9|6163.2|6157.2|6163.6|6157.6|6160.9|6154.9|29
1633622960000|2021-10-07 16:09:20|6161.4|6155.4|6161.4|6155.4|6162.9|6156.9|6161.4|6155.4|17
1633622970000|2021-10-07 16:09:30|6161.2|6155.2|6157.9|6151.9|6161.2|6155.2|6156.4|6150.4|25
1633622980000|2021-10-07 16:09:40|6157.7|6151.7|6159.4|6153.4|6159.4|6153.4|6156.4|6150.4|8
1633622990000|2021-10-07 16:09:50|6160.4|6154.4|6159.4|6153.4|6162.4|6156.4|6158.9|6152.9|11
1633623000000|2021-10-07 16:10:00|6161.2|6155.2|6159.9|6153.9|6161.4|6155.4|6159.9|6153.9|5
1633623010000|2021-10-07 16:10:10|6158.9|6152.9|6160.4|6154.4|6160.4|6154.4|6158.7|6152.7|4
1633623020000|2021-10-07 16:10:20|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|2
1633623030000|2021-10-07 16:10:30|6161.9|6155.9|6163.4|6157.4|6164.2|6158.2|6161.9|6155.9|9
1633623040000|2021-10-07 16:10:40|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|6162.7|6156.7|2
1633623050000|2021-10-07 16:10:50|6162.4|6156.4|6162.2|6156.2|6162.4|6156.4|6162.2|6156.2|5
1633623060000|2021-10-07 16:11:00|6161.4|6155.4|6160.9|6154.9|6161.4|6155.4|6160.2|6154.2|18
1633623070000|2021-10-07 16:11:10|6161.4|6155.4|6155.4|6149.4|6161.4|6155.4|6155.4|6149.4|4
1633623080000|2021-10-07 16:11:20|6155.1|6149.1|6155.9|6149.9|6156.4|6150.4|6155.1|6149.1|4
1633623090000|2021-10-07 16:11:30|6154.9|6148.9|6152.9|6146.9|6154.9|6148.9|6151.2|6145.2|19
1633623100000|2021-10-07 16:11:40|6152.7|6146.7|6152.2|6146.2|6152.7|6146.7|6149.6|6143.6|9
1633623110000|2021-10-07 16:11:50|6151.9|6145.9|6151.6|6145.6|6151.9|6145.9|6151.6|6145.6|1
1633623120000|2021-10-07 16:12:00|6151.9|6145.9|6154.9|6148.9|6157.2|6151.2|6151.9|6145.9|14
1633623130000|2021-10-07 16:12:10|6155.4|6149.4|6153.9|6147.9|6155.4|6149.4|6153.9|6147.9|9
1633623140000|2021-10-07 16:12:20|6155.2|6149.2|6156.9|6150.9|6156.9|6150.9|6154.4|6148.4|9
1633623150000|2021-10-07 16:12:30|6157.2|6151.2|6155.9|6149.9|6157.9|6151.9|6155.9|6149.9|11
1633623160000|2021-10-07 16:12:40|6155.6|6149.6|6155.2|6149.2|6155.6|6149.6|6155.2|6149.2|10
1633623170000|2021-10-07 16:12:50|6154.9|6148.9|6157.9|6151.9|6158.2|6152.2|6154.9|6148.9|7
1633623180000|2021-10-07 16:13:00|6158.2|6152.2|6157.2|6151.2|6158.2|6152.2|6156.9|6150.9|9
1633623190000|2021-10-07 16:13:10|6157.5|6151.5|6157.7|6151.7|6158.2|6152.2|6157.5|6151.5|11
1633623200000|2021-10-07 16:13:20|6157.9|6151.9|6158.2|6152.2|6158.7|6152.7|6157.9|6151.9|11
1633623210000|2021-10-07 16:13:30|6158.5|6152.5|6157.9|6151.9|6159.4|6153.4|6157.9|6151.9|5
1633623220000|2021-10-07 16:13:40|6156.6|6150.6|6154.9|6148.9|6157.6|6151.6|6154.9|6148.9|8
1633623230000|2021-10-07 16:13:50|6154.4|6148.4|6157.9|6151.9|6157.9|6151.9|6154.4|6148.4|4
1633623240000|2021-10-07 16:14:00|6159.4|6153.4|6156.4|6150.4|6161.4|6155.4|6156.4|6150.4|19
1633623250000|2021-10-07 16:14:10|6152.9|6146.9|6153.4|6147.4|6155.2|6149.2|6151.9|6145.9|54
1633623260000|2021-10-07 16:14:20|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6149.9|6143.9|4
1633623270000|2021-10-07 16:14:30|6150.5|6144.5|6152.2|6146.2|6152.4|6146.4|6150.2|6144.2|7
1633623280000|2021-10-07 16:14:40|6152.4|6146.4|6154.4|6148.4|6154.4|6148.4|6152.4|6146.4|1
1633623290000|2021-10-07 16:14:50|6154.2|6148.2|6152.4|6146.4|6155.9|6149.9|6152.2|6146.2|13
1633623300000|2021-10-07 16:15:00|6152.9|6146.9|6150.4|6144.4|6152.9|6146.9|6150.2|6144.2|9
1633623310000|2021-10-07 16:15:10|6150.6|6144.6|6152.4|6146.4|6152.4|6146.4|6150.6|6144.6|3
1633623320000|2021-10-07 16:15:20|6152.9|6146.9|6153.4|6147.4|6154.4|6148.4|6152.9|6146.9|4
1633623330000|2021-10-07 16:15:30|6153.7|6147.7|6155.9|6149.9|6155.9|6149.9|6153.7|6147.7|10
1633623340000|2021-10-07 16:15:40|6156.4|6150.4|6155.4|6149.4|6158.4|6152.4|6155.4|6149.4|15
1633623350000|2021-10-07 16:15:50|6156.2|6150.2|6156.4|6150.4|6156.4|6150.4|6156.2|6150.2|1
1633623360000|2021-10-07 16:16:00|6156.2|6150.2|6157.4|6151.4|6157.4|6151.4|6156.2|6150.2|11
1633623370000|2021-10-07 16:16:10|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|1
1633623380000|2021-10-07 16:16:20|6156.1|6150.1|6154.4|6148.4|6156.1|6150.1|6153.2|6147.2|6
1633623390000|2021-10-07 16:16:30|6154.7|6148.7|6155.4|6149.4|6156.2|6150.2|6154.4|6148.4|3
1633623400000|2021-10-07 16:16:40|6155.7|6149.7|6156.4|6150.4|6156.4|6150.4|6154.4|6148.4|11
1633623410000|2021-10-07 16:16:50|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|11
1633623420000|2021-10-07 16:17:00|6158.4|6152.4|6160.4|6154.4|6160.4|6154.4|6158.4|6152.4|3
1633623430000|2021-10-07 16:17:10|6159.9|6153.9|6158.4|6152.4|6160.4|6154.4|6158.4|6152.4|6
1633623440000|2021-10-07 16:17:20|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6158.7|6152.7|10
1633623450000|2021-10-07 16:17:30|6158.9|6152.9|6158.9|6152.9|6159.2|6153.2|6158.9|6152.9|3
1633623460000|2021-10-07 16:17:40|6158.4|6152.4|6159.2|6153.2|6159.2|6153.2|6158.4|6152.4|7
1633623470000|2021-10-07 16:17:50|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|9
1633623480000|2021-10-07 16:18:00|6160.7|6154.7|6161.2|6155.2|6161.2|6155.2|6160.2|6154.2|8
1633623490000|2021-10-07 16:18:10|6160.9|6154.9|6161.2|6155.2|6161.2|6155.2|6160.9|6154.9|6
1633623500000|2021-10-07 16:18:20|6160.7|6154.7|6159.7|6153.7|6160.7|6154.7|6159.7|6153.7|3
1633623510000|2021-10-07 16:18:30|6160|6154|6160.9|6154.9|6160.9|6154.9|6160|6154|2
1633623520000|2021-10-07 16:18:40|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|2
1633623530000|2021-10-07 16:18:50|6159.9|6153.9|6157.4|6151.4|6159.9|6153.9|6157.4|6151.4|14
1633623540000|2021-10-07 16:19:00|6157.7|6151.7|6158.2|6152.2|6159.2|6153.2|6157.4|6151.4|17
1633623550000|2021-10-07 16:19:10|6158.7|6152.7|6157.9|6151.9|6158.7|6152.7|6157.9|6151.9|2
1633623560000|2021-10-07 16:19:20|6157.7|6151.7|6155|6149|6157.7|6151.7|6155|6149|45
1633623570000|2021-10-07 16:19:30|6155.5|6149.5|6155.7|6149.7|6155.7|6149.7|6154.7|6148.7|18
1633623580000|2021-10-07 16:19:40|6155.9|6149.9|6155.5|6149.5|6155.9|6149.9|6155.5|6149.5|7
1633623590000|2021-10-07 16:19:50|6154.7|6148.7|6153.7|6147.7|6154.7|6148.7|6153.4|6147.4|9
1633623600000|2021-10-07 16:20:00|6154.2|6148.2|6154|6148|6154.5|6148.5|6153.7|6147.7|1
1633623610000|2021-10-07 16:20:10|6153.7|6147.7|6155|6149|6155|6149|6153.7|6147.7|19
1633623620000|2021-10-07 16:20:20|6155.5|6149.5|6155.7|6149.7|6155.7|6149.7|6155.5|6149.5|1
1633623630000|2021-10-07 16:20:30|6155.5|6149.5|6158.7|6152.7|6158.7|6152.7|6155.5|6149.5|20
1633623640000|2021-10-07 16:20:40|6159.2|6153.2|6157|6151|6159.5|6153.5|6157|6151|10
1633623650000|2021-10-07 16:20:50|6157.5|6151.5|6157|6151|6157.5|6151.5|6157|6151|6
1633623660000|2021-10-07 16:21:00|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|2
1633623670000|2021-10-07 16:21:10|6159|6153|6161|6155|6161|6155|6158.7|6152.7|4
1633623680000|2021-10-07 16:21:20|6160.5|6154.5|6163|6157|6163|6157|6160.5|6154.5|4
1633623690000|2021-10-07 16:21:30|6162.5|6156.5|6162.5|6156.5|6162.7|6156.7|6162.5|6156.5|2
1633623700000|2021-10-07 16:21:40|6162.7|6156.7|6163.5|6157.5|6163.5|6157.5|6162.7|6156.7|1
1633623710000|2021-10-07 16:21:50|6162.5|6156.5|6158.5|6152.5|6162.5|6156.5|6158|6152|19
1633623720000|2021-10-07 16:22:00|6158|6152|6154.5|6148.5|6158|6152|6154|6148|17
1633623730000|2021-10-07 16:22:10|6152.7|6146.7|6146.5|6140.5|6152.7|6146.7|6145|6139|29
1633623740000|2021-10-07 16:22:20|6146.7|6140.7|6149|6143|6149|6143|6146.7|6140.7|11
1633623750000|2021-10-07 16:22:30|6149.5|6143.5|6149.2|6143.2|6149.5|6143.5|6148|6142|6
1633623760000|2021-10-07 16:22:40|6148.7|6142.7|6148.2|6142.2|6149.2|6143.2|6148.2|6142.2|14
1633623770000|2021-10-07 16:22:50|6148.7|6142.7|6150.4|6144.4|6151.2|6145.2|6148.2|6142.2|5
1633623780000|2021-10-07 16:23:00|6149.9|6143.9|6148.2|6142.2|6150.4|6144.4|6148.2|6142.2|5
1633623790000|2021-10-07 16:23:10|6148.4|6142.4|6147.4|6141.4|6149.4|6143.4|6146.9|6140.9|13
1633623800000|2021-10-07 16:23:20|6146.9|6140.9|6146.4|6140.4|6146.9|6140.9|6144.4|6138.4|3
1633623810000|2021-10-07 16:23:30|6146.7|6140.7|6146.2|6140.2|6148.4|6142.4|6146.2|6140.2|12
1633623830000|2021-10-07 16:23:50|6145.9|6139.9|6146.2|6140.2|6146.2|6140.2|6145.9|6139.9|2
1633623840000|2021-10-07 16:24:00|6145.9|6139.9|6145.2|6139.2|6146.2|6140.2|6144.4|6138.4|6
1633623850000|2021-10-07 16:24:10|||||||||2
1633623860000|2021-10-07 16:24:20|6145.5|6139.5|6145.4|6139.4|6147.4|6141.4|6144.7|6138.7|5
1633623870000|2021-10-07 16:24:30|6145.2|6139.2|6143.4|6137.4|6145.4|6139.4|6141.7|6135.7|6
1633623880000|2021-10-07 16:24:40|6143.1|6137.1|6142.4|6136.4|6143.4|6137.4|6141.9|6135.9|4
1633623890000|2021-10-07 16:24:50|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6140.6|6134.6|6
1633623900000|2021-10-07 16:25:00|6140.9|6134.9|6140.6|6134.6|6140.9|6134.9|6140.6|6134.6|1
1633623910000|2021-10-07 16:25:10|6141.4|6135.4|6141.4|6135.4|6141.9|6135.9|6140.6|6134.6|10
1633623920000|2021-10-07 16:25:20|||||||||1
1633623930000|2021-10-07 16:25:30|6141.1|6135.1|6143.9|6137.9|6143.9|6137.9|6140.9|6134.9|8
1633623940000|2021-10-07 16:25:40|6144.2|6138.2|6142.4|6136.4|6144.9|6138.9|6142.4|6136.4|10
1633623950000|2021-10-07 16:25:50|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1633623960000|2021-10-07 16:26:00|6142.9|6136.9|6145.6|6139.6|6145.9|6139.9|6142.9|6136.9|15
1633623970000|2021-10-07 16:26:10|6145.4|6139.4|6144.9|6138.9|6145.4|6139.4|6144.9|6138.9|3
1633623980000|2021-10-07 16:26:20|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.2|6139.2|8
1633623990000|2021-10-07 16:26:30|6142.4|6136.4|6142.4|6136.4|6142.9|6136.9|6141.9|6135.9|13
1633624000000|2021-10-07 16:26:40|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6140.9|6134.9|7
1633624010000|2021-10-07 16:26:50|6141.6|6135.6|6142.4|6136.4|6142.4|6136.4|6141.6|6135.6|1
1633624020000|2021-10-07 16:27:00|6142.9|6136.9|6142.4|6136.4|6142.9|6136.9|6141.9|6135.9|4
1633624030000|2021-10-07 16:27:10|6143.4|6137.4|6140.9|6134.9|6143.4|6137.4|6140.9|6134.9|7
1633624040000|2021-10-07 16:27:20|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6140.6|6134.6|2
1633624050000|2021-10-07 16:27:30|6142.4|6136.4|6141.9|6135.9|6142.4|6136.4|6141.9|6135.9|3
1633624060000|2021-10-07 16:27:40|6141.6|6135.6|6143.4|6137.4|6143.4|6137.4|6141.6|6135.6|6
1633624070000|2021-10-07 16:27:50|6143|6137|6141.4|6135.4|6143|6137|6141.4|6135.4|36
1633624080000|2021-10-07 16:28:00|6140.9|6134.9|6138.9|6132.9|6141.4|6135.4|6138.2|6132.2|11
1633624090000|2021-10-07 16:28:10|6139.4|6133.4|6139.1|6133.1|6139.4|6133.4|6138.6|6132.6|6
1633624100000|2021-10-07 16:28:20|6138.9|6132.9|6139.1|6133.1|6139.1|6133.1|6138.9|6132.9|5
1633624110000|2021-10-07 16:28:30|6139.6|6133.6|6140.4|6134.4|6140.4|6134.4|6139.6|6133.6|4
1633624120000|2021-10-07 16:28:40|6140.9|6134.9|6141.9|6135.9|6141.9|6135.9|6140.9|6134.9|0
1633624130000|2021-10-07 16:28:50|6140.9|6134.9|6141.4|6135.4|6141.4|6135.4|6140.9|6134.9|8
1633624140000|2021-10-07 16:29:00|6141.2|6135.2|6141.4|6135.4|6141.4|6135.4|6141.2|6135.2|2
1633624150000|2021-10-07 16:29:10|||||||||1
1633624160000|2021-10-07 16:29:20|6141.1|6135.1|6141.9|6135.9|6141.9|6135.9|6141.1|6135.1|4
1633624170000|2021-10-07 16:29:30|6146.9|6140.9|6146.9|6140.9|6148.6|6142.6|6146.4|6140.4|49
1633624180000|2021-10-07 16:29:40|6147.4|6141.4|6147.9|6141.9|6147.9|6141.9|6147.2|6141.2|2
1633624190000|2021-10-07 16:29:50|6148.2|6142.2|6147.4|6141.4|6149.7|6143.7|6147.4|6141.4|17
1633624200000|2021-10-07 16:30:00|6146.9|6140.9|6146.9|6140.9|6148.2|6142.2|6146.9|6140.9|7
1633624210000|2021-10-07 16:30:10|6146.7|6140.7|6151.4|6145.4|6151.4|6145.4|6146.7|6140.7|25
1633624220000|2021-10-07 16:30:20|6151.7|6145.7|6152.2|6146.2|6152.2|6146.2|6151.4|6145.4|4
1633624230000|2021-10-07 16:30:30|||||||||5
1633624240000|2021-10-07 16:30:40|6152.5|6146.5|6155.4|6149.4|6155.4|6149.4|6152.5|6146.5|14
1633624250000|2021-10-07 16:30:50|6155.2|6149.2|6155.4|6149.4|6155.7|6149.7|6154.7|6148.7|3
1633624260000|2021-10-07 16:31:00|6155.9|6149.9|6156.2|6150.2|6156.2|6150.2|6155.9|6149.9|9
1633624270000|2021-10-07 16:31:10|6156.7|6150.7|6155.9|6149.9|6156.7|6150.7|6155.9|6149.9|2
1633624280000|2021-10-07 16:31:20|6153.7|6147.7|6153.4|6147.4|6153.7|6147.7|6153.4|6147.4|3
1633624290000|2021-10-07 16:31:30|6153.9|6147.9|6154.2|6148.2|6154.7|6148.7|6153.9|6147.9|4
1633624300000|2021-10-07 16:31:40|6154.5|6148.5|6154.7|6148.7|6154.7|6148.7|6153.4|6147.4|8
1633624310000|2021-10-07 16:31:50|6154.5|6148.5|6154.7|6148.7|6155.5|6149.5|6154.5|6148.5|3
1633624320000|2021-10-07 16:32:00|6155.5|6149.5|6156|6150|6156.2|6150.2|6154.5|6148.5|6
1633624330000|2021-10-07 16:32:10|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|0
1633624340000|2021-10-07 16:32:20|6154|6148|6154.5|6148.5|6154.5|6148.5|6153.5|6147.5|10
1633624350000|2021-10-07 16:32:30|6155.5|6149.5|6155|6149|6155.5|6149.5|6154.7|6148.7|3
1633624360000|2021-10-07 16:32:40|6155.5|6149.5|6156|6150|6156|6150|6155.5|6149.5|3
1633624370000|2021-10-07 16:32:50|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|0
1633624380000|2021-10-07 16:33:00|6158|6152|6158.5|6152.5|6158.5|6152.5|6158|6152|6
1633624390000|2021-10-07 16:33:10|6158|6152|6156|6150|6158|6152|6154.7|6148.7|9
1633624400000|2021-10-07 16:33:20|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.2|6150.2|3
1633624410000|2021-10-07 16:33:30|6155.5|6149.5|6155.5|6149.5|6156|6150|6155.5|6149.5|5
1633624420000|2021-10-07 16:33:40|6155.7|6149.7|6154.5|6148.5|6155.7|6149.7|6154.5|6148.5|10
1633624430000|2021-10-07 16:33:50|6153.5|6147.5|6154|6148|6154.5|6148.5|6153.5|6147.5|9
1633624440000|2021-10-07 16:34:00|6153.7|6147.7|6154|6148|6154.7|6148.7|6153.5|6147.5|8
1633624450000|2021-10-07 16:34:10|||||||||1
1633624460000|2021-10-07 16:34:20|6153.2|6147.2|6152.5|6146.5|6153.5|6147.5|6152.2|6146.2|5
1633624470000|2021-10-07 16:34:30|6152.7|6146.7|6153|6147|6153|6147|6152.7|6146.7|4
1633624480000|2021-10-07 16:34:40|6152.5|6146.5|6153|6147|6153|6147|6152.5|6146.5|2
1633624490000|2021-10-07 16:34:50|6152.7|6146.7|6151.5|6145.5|6152.7|6146.7|6150.2|6144.2|5
1633624500000|2021-10-07 16:35:00|6152.2|6146.2|6151.5|6145.5|6152.2|6146.2|6151.5|6145.5|4
1633624510000|2021-10-07 16:35:10|||||||||1
1633624530000|2021-10-07 16:35:30|6152.7|6146.7|6155.2|6149.2|6155.2|6149.2|6152.7|6146.7|9
1633624540000|2021-10-07 16:35:40|6155.5|6149.5|6156.5|6150.5|6156.5|6150.5|6155.5|6149.5|2
1633624550000|2021-10-07 16:35:50|6157|6151|6157.2|6151.2|6157.5|6151.5|6157|6151|1
1633624560000|2021-10-07 16:36:00|6157.5|6151.5|6156.5|6150.5|6157.5|6151.5|6156.5|6150.5|7
1633624570000|2021-10-07 16:36:10|6156|6150|6156|6150|6156|6150|6155.5|6149.5|2
1633624590000|2021-10-07 16:36:30|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6155.5|6149.5|2
1633624600000|2021-10-07 16:36:40|6156.2|6150.2|6156|6150|6156.2|6150.2|6155.5|6149.5|4
1633624610000|2021-10-07 16:36:50|6156.2|6150.2|6154.5|6148.5|6156.2|6150.2|6154.5|6148.5|2
1633624620000|2021-10-07 16:37:00|6154|6148|6154|6148|6154|6148|6154|6148|10
1633624630000|2021-10-07 16:37:10|6153.7|6147.7|6154|6148|6154|6148|6153|6147|11
1633624640000|2021-10-07 16:37:20|6155|6149|6155|6149|6155|6149|6155|6149|3
1633624650000|2021-10-07 16:37:30|6154.5|6148.5|6155|6149|6155|6149|6154.5|6148.5|3
1633624660000|2021-10-07 16:37:40|6154.7|6148.7|6155.5|6149.5|6155.5|6149.5|6154.5|6148.5|6
1633624670000|2021-10-07 16:37:50|6154.7|6148.7|6155|6149|6155|6149|6154.5|6148.5|5
1633624680000|2021-10-07 16:38:00|6154.5|6148.5|6155.5|6149.5|6155.5|6149.5|6154.5|6148.5|2
1633624690000|2021-10-07 16:38:10|6155|6149|6155|6149|6155|6149|6155|6149|1
1633624700000|2021-10-07 16:38:20|6155.2|6149.2|6155.5|6149.5|6155.5|6149.5|6155.2|6149.2|2
1633624710000|2021-10-07 16:38:30|6155.2|6149.2|6156.5|6150.5|6156.5|6150.5|6155.2|6149.2|8
1633624720000|2021-10-07 16:38:40|6156|6150|6156|6150|6156.5|6150.5|6156|6150|8
1633624730000|2021-10-07 16:38:50|6155.5|6149.5|6153.7|6147.7|6156|6150|6153.7|6147.7|7
1633624740000|2021-10-07 16:39:00|6153.5|6147.5|6153|6147|6153.5|6147.5|6153|6147|4
1633624750000|2021-10-07 16:39:10|6153.5|6147.5|6153|6147|6153.5|6147.5|6153|6147|1
1633624760000|2021-10-07 16:39:20|6152|6146|6153.7|6147.7|6155|6149|6152|6146|13
1633624770000|2021-10-07 16:39:30|6154|6148|6156|6150|6156|6150|6154|6148|13
1633624780000|2021-10-07 16:39:40|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|1
1633624790000|2021-10-07 16:39:50|6155.7|6149.7|6153|6147|6156|6150|6153|6147|7
1633624800000|2021-10-07 16:40:00|6154|6148|6155|6149|6155|6149|6153.5|6147.5|5
1633624810000|2021-10-07 16:40:10|6155.2|6149.2|6156|6150|6156|6150|6155.2|6149.2|10
1633624820000|2021-10-07 16:40:20|||||||||3
1633624830000|2021-10-07 16:40:30|6156.5|6150.5|6156|6150|6156.5|6150.5|6156|6150|3
1633624850000|2021-10-07 16:40:50|6155.7|6149.7|6156.5|6150.5|6156.5|6150.5|6155.7|6149.7|2
1633624860000|2021-10-07 16:41:00|||||||||1
1633624870000|2021-10-07 16:41:10|6154.7|6148.7|6155|6149|6156.2|6150.2|6154.7|6148.7|17
1633624880000|2021-10-07 16:41:20|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|1
1633624890000|2021-10-07 16:41:30|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|1
1633624910000|2021-10-07 16:41:50|6154.5|6148.5|6153.5|6147.5|6154.5|6148.5|6153.5|6147.5|9
1633624920000|2021-10-07 16:42:00|||||||||1
1633624930000|2021-10-07 16:42:10|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|5
1633624940000|2021-10-07 16:42:20|6155.5|6149.5|6154|6148|6155.5|6149.5|6154|6148|22
1633624950000|2021-10-07 16:42:30|6153.7|6147.7|6154.5|6148.5|6154.5|6148.5|6153.7|6147.7|12
1633624970000|2021-10-07 16:42:50|6153.5|6147.5|6153.5|6147.5|6154|6148|6153.5|6147.5|1
1633624980000|2021-10-07 16:43:00|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|2
1633624990000|2021-10-07 16:43:10|6155.5|6149.5|6156|6150|6156.5|6150.5|6155.2|6149.2|6
1633625000000|2021-10-07 16:43:20|6156.5|6150.5|6155.5|6149.5|6156.5|6150.5|6155.5|6149.5|2
1633625010000|2021-10-07 16:43:30|6156|6150|6156.5|6150.5|6156.5|6150.5|6156|6150|3
1633625020000|2021-10-07 16:43:40|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6
1633625030000|2021-10-07 16:43:50|6156|6150|6155.5|6149.5|6156|6150|6155.5|6149.5|1
1633625040000|2021-10-07 16:44:00|6154.7|6148.7|6154|6148|6154.7|6148.7|6154|6148|7
1633625050000|2021-10-07 16:44:10|6153.7|6147.7|6154.5|6148.5|6154.5|6148.5|6153.7|6147.7|3
1633625060000|2021-10-07 16:44:20|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|2
1633625070000|2021-10-07 16:44:30|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6154.5|6148.5|5
1633625080000|2021-10-07 16:44:40|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.2|6149.2|41
1633625090000|2021-10-07 16:44:50|6156.5|6150.5|6161|6155|6161|6155|6156.5|6150.5|11
1633625100000|2021-10-07 16:45:00|6161.2|6155.2|6159|6153|6161.5|6155.5|6158.5|6152.5|9
1633625120000|2021-10-07 16:45:20|6161|6155|6160|6154|6161|6155|6159.7|6153.7|7
1633625130000|2021-10-07 16:45:30|6160.5|6154.5|6160.5|6154.5|6161.5|6155.5|6160.5|6154.5|5
1633625160000|2021-10-07 16:46:00|6160.7|6154.7|6160.5|6154.5|6161.2|6155.2|6160.5|6154.5|16
1633625170000|2021-10-07 16:46:10|6160.2|6154.2|6161.2|6155.2|6161.2|6155.2|6160.2|6154.2|46
1633625180000|2021-10-07 16:46:20|||||||||4
1633625190000|2021-10-07 16:46:30|6160.5|6154.5|6160.5|6154.5|6160.7|6154.7|6160.5|6154.5|9
1633625200000|2021-10-07 16:46:40|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|2
1633625210000|2021-10-07 16:46:50|6160.5|6154.5|6160.7|6154.7|6160.7|6154.7|6160.5|6154.5|5
1633625220000|2021-10-07 16:47:00|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6160.7|6154.7|6
1633625230000|2021-10-07 16:47:10|6161|6155|6157.5|6151.5|6161|6155|6157.5|6151.5|5
1633625240000|2021-10-07 16:47:20|6157.2|6151.2|6156.7|6150.7|6157.2|6151.2|6156.5|6150.5|4
1633625250000|2021-10-07 16:47:30|6157|6151|6158.7|6152.7|6159.2|6153.2|6156.5|6150.5|13
1633625260000|2021-10-07 16:47:40|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|0
1633625270000|2021-10-07 16:47:50|6159.2|6153.2|6160.2|6154.2|6160.2|6154.2|6158.7|6152.7|2
1633625280000|2021-10-07 16:48:00|6158.7|6152.7|6158.5|6152.5|6159.5|6153.5|6158.5|6152.5|9
1633625300000|2021-10-07 16:48:20|6159|6153|6159.7|6153.7|6160|6154|6159|6153|3
1633625310000|2021-10-07 16:48:30|6159.5|6153.5|6158.5|6152.5|6160.7|6154.7|6158.5|6152.5|9
1633625320000|2021-10-07 16:48:40|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|1
1633625330000|2021-10-07 16:48:50|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|2
1633625340000|2021-10-07 16:49:00|6158|6152|6159.5|6153.5|6159.5|6153.5|6158|6152|6
1633625360000|2021-10-07 16:49:20|||||||||29
1633625380000|2021-10-07 16:49:40|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|11
1633625390000|2021-10-07 16:49:50|6160|6154|6160|6154|6160|6154|6159.5|6153.5|7
1633625400000|2021-10-07 16:50:00|||||||||1
1633625410000|2021-10-07 16:50:10|||||||||2
1633625420000|2021-10-07 16:50:20|6160.2|6154.2|6159.5|6153.5|6160.2|6154.2|6159.5|6153.5|3
1633625430000|2021-10-07 16:50:30|6160|6154|6160|6154|6160|6154|6160|6154|1
1633625450000|2021-10-07 16:50:50|6159.7|6153.7|6159.5|6153.5|6160|6154|6159.5|6153.5|4
1633625470000|2021-10-07 16:51:10|6157.4|6151.4|6157.4|6151.4|6157.7|6151.7|6157.4|6151.4|28
1633625480000|2021-10-07 16:51:20|6157.1|6151.1|6158.4|6152.4|6158.4|6152.4|6156.9|6150.9|4
1633625490000|2021-10-07 16:51:30|||||||||13
1633625500000|2021-10-07 16:51:40|6157.9|6151.9|6158.9|6152.9|6158.9|6152.9|6157.9|6151.9|11
1633625520000|2021-10-07 16:52:00|6158.4|6152.4|6158.6|6152.6|6158.9|6152.9|6158.1|6152.1|9
1633625530000|2021-10-07 16:52:10|6158.1|6152.1|6158.6|6152.6|6158.6|6152.6|6158.1|6152.1|1
1633625540000|2021-10-07 16:52:20|6158.4|6152.4|6158.6|6152.6|6158.6|6152.6|6158.1|6152.1|2
1633625550000|2021-10-07 16:52:30|6158.1|6152.1|6159.4|6153.4|6159.4|6153.4|6158.1|6152.1|5
1633625560000|2021-10-07 16:52:40|6159.1|6153.1|6157.9|6151.9|6159.4|6153.4|6157.4|6151.4|4
1633625570000|2021-10-07 16:52:50|6157.4|6151.4|6156.6|6150.6|6158.4|6152.4|6156.4|6150.4|9
1633625580000|2021-10-07 16:53:00|6156.9|6150.9|6156.6|6150.6|6156.9|6150.9|6156.6|6150.6|1
1633625590000|2021-10-07 16:53:10|6156.9|6150.9|6156.6|6150.6|6156.9|6150.9|6156.6|6150.6|3
1633625600000|2021-10-07 16:53:20|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|2
1633625620000|2021-10-07 16:53:40|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|11
1633625640000|2021-10-07 16:54:00|6158.5|6152.5|6156.9|6150.9|6158.5|6152.5|6156.4|6150.4|11
1633625650000|2021-10-07 16:54:10|6157.4|6151.4|6156.9|6150.9|6157.4|6151.4|6156.9|6150.9|3
1633625660000|2021-10-07 16:54:20|6155.9|6149.9|6156.9|6150.9|6156.9|6150.9|6155.6|6149.6|4
1633625670000|2021-10-07 16:54:30|6157.7|6151.7|6158.2|6152.2|6158.2|6152.2|6157.7|6151.7|1
1633625680000|2021-10-07 16:54:40|6157.4|6151.4|6158.9|6152.9|6158.9|6152.9|6157.4|6151.4|8
1633625690000|2021-10-07 16:54:50|6158.6|6152.6|6158.9|6152.9|6158.9|6152.9|6158.4|6152.4|0
1633625700000|2021-10-07 16:55:00|6159.7|6153.7|6159.9|6153.9|6159.9|6153.9|6159.4|6153.4|4
1633625720000|2021-10-07 16:55:20|6158.9|6152.9|6160.2|6154.2|6160.2|6154.2|6158.9|6152.9|21
1633625730000|2021-10-07 16:55:30|6161.4|6155.4|6167.4|6161.4|6167.4|6161.4|6161.4|6155.4|35
1633625740000|2021-10-07 16:55:40|6167.6|6161.6|6167.6|6161.6|6167.9|6161.9|6167.6|6161.6|3
1633625750000|2021-10-07 16:55:50|6167.1|6161.1|6165.4|6159.4|6167.6|6161.6|6165.4|6159.4|15
1633625760000|2021-10-07 16:56:00|6165.7|6159.7|6165.9|6159.9|6165.9|6159.9|6165.4|6159.4|1
1633625770000|2021-10-07 16:56:10|6165.6|6159.6|6158.7|6152.7|6165.6|6159.6|6156.2|6150.2|39
1633625780000|2021-10-07 16:56:20|6159.2|6153.2|6159.7|6153.7|6160.2|6154.2|6159.2|6153.2|23
1633625790000|2021-10-07 16:56:30|||||||||18
1633625800000|2021-10-07 16:56:40|6159|6153|6159.5|6153.5|6159.5|6153.5|6159|6153|4
1633625810000|2021-10-07 16:56:50|6159.2|6153.2|6160|6154|6160|6154|6159.2|6153.2|9
1633625820000|2021-10-07 16:57:00|6157|6151|6158.3|6152.3|6158.8|6152.8|6157|6151|34
1633625840000|2021-10-07 16:57:20|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|3
1633625850000|2021-10-07 16:57:30|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|17
1633625860000|2021-10-07 16:57:40|||||||||17
1633625870000|2021-10-07 16:57:50|6161.3|6155.3|6160.5|6154.5|6161.3|6155.3|6160.5|6154.5|15
1633625880000|2021-10-07 16:58:00|||||||||5
1633625890000|2021-10-07 16:58:10|6160.2|6154.2|6160.3|6154.3|6160.8|6154.8|6160|6154|2
1633625900000|2021-10-07 16:58:20|6160|6154|6160.3|6154.3|6160.3|6154.3|6160|6154|1
1633625910000|2021-10-07 16:58:30|||||||||27
1633625930000|2021-10-07 16:58:50|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|30
1633625940000|2021-10-07 16:59:00|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6160|6154|4
1633625960000|2021-10-07 16:59:20|||||||||1
1633625970000|2021-10-07 16:59:30|6160|6154|6160.3|6154.3|6160.3|6154.3|6160|6154|3
1633625980000|2021-10-07 16:59:40|6162.5|6156.5|6162.8|6156.8|6162.8|6156.8|6162.5|6156.5|7
1633625990000|2021-10-07 16:59:50|||||||||1
1633626000000|2021-10-07 17:00:00|6163.3|6157.3|6162.8|6156.8|6163.3|6157.3|6162.8|6156.8|0
1633626010000|2021-10-07 17:00:10|6163|6157|6163.8|6157.8|6163.8|6157.8|6162.8|6156.8|7
1633626020000|2021-10-07 17:00:20|6165|6159|6165.3|6159.3|6165.3|6159.3|6165|6159|30
1633626030000|2021-10-07 17:00:30|6166.3|6160.3|6168.3|6162.3|6168.3|6162.3|6165.6|6159.6|38
1633626040000|2021-10-07 17:00:40|||||||||17
1633626050000|2021-10-07 17:00:50|6167.8|6161.8|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|4
1633626060000|2021-10-07 17:01:00|6168.8|6162.8|6168.8|6162.8|6169.3|6163.3|6168.6|6162.6|22
1633626070000|2021-10-07 17:01:10|6168.6|6162.6|6168.8|6162.8|6168.8|6162.8|6168.6|6162.6|2
1633626080000|2021-10-07 17:01:20|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.1|6163.1|1
1633626090000|2021-10-07 17:01:30|6169.6|6163.6|6168.8|6162.8|6169.6|6163.6|6168.8|6162.8|4
1633626110000|2021-10-07 17:01:50|6168.6|6162.6|6170.3|6164.3|6170.3|6164.3|6168.3|6162.3|14
1633626120000|2021-10-07 17:02:00|6169.3|6163.3|6170.6|6164.6|6170.6|6164.6|6168.6|6162.6|13
1633626130000|2021-10-07 17:02:10|6170.1|6164.1|6169.8|6163.8|6170.1|6164.1|6169.6|6163.6|21
1633626140000|2021-10-07 17:02:20|6169.6|6163.6|6169.8|6163.8|6170.6|6164.6|6169.6|6163.6|12
1633626150000|2021-10-07 17:02:30|6170.1|6164.1|6170.6|6164.6|6170.6|6164.6|6170.1|6164.1|2
1633626160000|2021-10-07 17:02:40|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|3
1633626170000|2021-10-07 17:02:50|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|3
1633626180000|2021-10-07 17:03:00|6169.6|6163.6|6165.3|6159.3|6169.6|6163.6|6165.3|6159.3|17
1633626190000|2021-10-07 17:03:10|6164.8|6158.8|6165.3|6159.3|6165.3|6159.3|6164.6|6158.6|6
1633626200000|2021-10-07 17:03:20|||||||||4
1633626210000|2021-10-07 17:03:30|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|14
1633626220000|2021-10-07 17:03:40|6165.8|6159.8|6165.1|6159.1|6165.8|6159.8|6165.1|6159.1|29
1633626230000|2021-10-07 17:03:50|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|1
1633626240000|2021-10-07 17:04:00|6164.6|6158.6|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|0
1633626250000|2021-10-07 17:04:10|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|2
1633626260000|2021-10-07 17:04:20|6163.4|6157.4|6165.1|6159.1|6165.1|6159.1|6163.4|6157.4|18
1633626270000|2021-10-07 17:04:30|6164.6|6158.6|6165.1|6159.1|6165.1|6159.1|6164.1|6158.1|14
1633626290000|2021-10-07 17:04:50|6164.6|6158.6|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|1
1633626300000|2021-10-07 17:05:00|6164.8|6158.8|6164.1|6158.1|6164.8|6158.8|6164.1|6158.1|3
1633626310000|2021-10-07 17:05:10|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|20
1633626320000|2021-10-07 17:05:20|6164.1|6158.1|6165.6|6159.6|6165.6|6159.6|6164.1|6158.1|3
1633626330000|2021-10-07 17:05:30|6165.3|6159.3|6165.3|6159.3|6165.6|6159.6|6165.3|6159.3|40
1633626350000|2021-10-07 17:05:50|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|7
1633626360000|2021-10-07 17:06:00|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|3
1633626370000|2021-10-07 17:06:10|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6164.8|6158.8|22
1633626380000|2021-10-07 17:06:20|6165.3|6159.3|6165.6|6159.6|6165.6|6159.6|6165.3|6159.3|3
1633626390000|2021-10-07 17:06:30|||||||||7
1633626400000|2021-10-07 17:06:40|||||||||9
1633626410000|2021-10-07 17:06:50|||||||||3
1633626420000|2021-10-07 17:07:00|||||||||13
1633626430000|2021-10-07 17:07:10|6165.3|6159.3|6165.6|6159.6|6165.6|6159.6|6165.3|6159.3|6
1633626440000|2021-10-07 17:07:20|||||||||5
1633626450000|2021-10-07 17:07:30|||||||||7
1633626460000|2021-10-07 17:07:40|||||||||4
1633626470000|2021-10-07 17:07:50|6167.3|6161.3|6167.6|6161.6|6167.6|6161.6|6167.3|6161.3|18
1633626480000|2021-10-07 17:08:00|6167.8|6161.8|6168.6|6162.6|6168.6|6162.6|6167.8|6161.8|15
1633626500000|2021-10-07 17:08:20|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6
1633626510000|2021-10-07 17:08:30|6168.1|6162.1|6168.3|6162.3|6168.6|6162.6|6167.8|6161.8|6
1633626520000|2021-10-07 17:08:40|6168.6|6162.6|6168.3|6162.3|6168.6|6162.6|6168.3|6162.3|10
1633626530000|2021-10-07 17:08:50|6168.6|6162.6|6169.1|6163.1|6169.6|6163.6|6168.6|6162.6|20
1633626540000|2021-10-07 17:09:00|6168.6|6162.6|6170.6|6164.6|6170.6|6164.6|6168.6|6162.6|9
1633626550000|2021-10-07 17:09:10|||||||||6
1633626560000|2021-10-07 17:09:20|6173.6|6167.6|6172.6|6166.6|6173.6|6167.6|6172.6|6166.6|36
1633626570000|2021-10-07 17:09:30|6173.1|6167.1|6172.1|6166.1|6173.3|6167.3|6172.1|6166.1|46
1633626580000|2021-10-07 17:09:40|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|9
1633626600000|2021-10-07 17:10:00|6171.3|6165.3|6171.3|6165.3|6171.8|6165.8|6171.3|6165.3|5
1633626620000|2021-10-07 17:10:20|6171.6|6165.6|6171.4|6165.4|6171.6|6165.6|6171.3|6165.3|10
1633626630000|2021-10-07 17:10:30|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|0
1633626640000|2021-10-07 17:10:40|6171.9|6165.9|6171.6|6165.6|6171.9|6165.9|6171.4|6165.4|4
1633626650000|2021-10-07 17:10:50|6171.9|6165.9|6172.1|6166.1|6172.9|6166.9|6171.9|6165.9|7
1633626660000|2021-10-07 17:11:00|6172.3|6166.3|6172.1|6166.1|6173.1|6167.1|6171.1|6165.1|30
1633626670000|2021-10-07 17:11:10|6171.8|6165.8|6171.4|6165.4|6171.9|6165.9|6171.4|6165.4|5
1633626680000|2021-10-07 17:11:20|6171.6|6165.6|6171.4|6165.4|6171.6|6165.6|6171.4|6165.4|6
1633626690000|2021-10-07 17:11:30|6171.7|6165.7|6172.1|6166.1|6172.1|6166.1|6171.1|6165.1|18
1633626710000|2021-10-07 17:11:50|6172.6|6166.6|6174.4|6168.4|6174.9|6168.9|6172.6|6166.6|32
1633626720000|2021-10-07 17:12:00|6174.1|6168.1|6174.3|6168.3|6174.9|6168.9|6174.1|6168.1|6
1633626730000|2021-10-07 17:12:10|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|10
1633626740000|2021-10-07 17:12:20|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|4
1633626750000|2021-10-07 17:12:30|6174.3|6168.3|6173.6|6167.6|6174.3|6168.3|6173.6|6167.6|6
1633626760000|2021-10-07 17:12:40|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.8|6167.8|2
1633626770000|2021-10-07 17:12:50|6173.8|6167.8|6175.1|6169.1|6175.1|6169.1|6173.6|6167.6|25
1633626780000|2021-10-07 17:13:00|6175.3|6169.3|6173.1|6167.1|6175.3|6169.3|6173.1|6167.1|49
1633626790000|2021-10-07 17:13:10|||||||||5
1633626800000|2021-10-07 17:13:20|6173.4|6167.4|6175.1|6169.1|6175.1|6169.1|6173.4|6167.4|16
1633626810000|2021-10-07 17:13:30|||||||||24
1633626820000|2021-10-07 17:13:40|6174.8|6168.8|6175.1|6169.1|6175.1|6169.1|6174.8|6168.8|5
1633626830000|2021-10-07 17:13:50|||||||||1
1633626850000|2021-10-07 17:14:10|||||||||42
1633626860000|2021-10-07 17:14:20|6174.3|6168.3|6175.1|6169.1|6175.1|6169.1|6174.3|6168.3|15
1633626870000|2021-10-07 17:14:30|||||||||5
1633626880000|2021-10-07 17:14:40|6178.6|6172.6|6182.1|6176.1|6182.9|6176.9|6178.6|6172.6|38
1633626890000|2021-10-07 17:14:50|6182.3|6176.3|6183.6|6177.6|6184.1|6178.1|6182.1|6176.1|80
1633626900000|2021-10-07 17:15:00|6184.1|6178.1|6185.1|6179.1|6185.1|6179.1|6183.4|6177.4|117
1633626910000|2021-10-07 17:15:10|6184.8|6178.8|6184.4|6178.4|6184.8|6178.8|6184.1|6178.1|8
1633626920000|2021-10-07 17:15:20|6184.1|6178.1|6184.1|6178.1|6185.1|6179.1|6183.6|6177.6|6
1633626930000|2021-10-07 17:15:30|6184.6|6178.6|6185.1|6179.1|6185.1|6179.1|6184.1|6178.1|20
1633626940000|2021-10-07 17:15:40|||||||||2
1633626950000|2021-10-07 17:15:50|6184.1|6178.1|6184.6|6178.6|6184.6|6178.6|6184.1|6178.1|9
1633626960000|2021-10-07 17:16:00|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6184.3|6178.3|13
1633626970000|2021-10-07 17:16:10|6184.4|6178.4|6198.8|6192.8|6199.8|6193.8|6184.4|6178.4|36
1633626980000|2021-10-07 17:16:20|6199.1|6193.1|6199.6|6193.6|6200.1|6194.1|6197.6|6191.6|41
1633626990000|2021-10-07 17:16:30|6199.1|6193.1|6197.6|6191.6|6199.1|6193.1|6194.1|6188.1|31
1633627000000|2021-10-07 17:16:40|6197.2|6191.2|6196.1|6190.1|6197.2|6191.2|6196.1|6190.1|5
1633627010000|2021-10-07 17:16:50|6196.4|6190.4|6194.6|6188.6|6197.1|6191.1|6194.6|6188.6|16
1633627020000|2021-10-07 17:17:00|6195.1|6189.1|6193.6|6187.6|6195.1|6189.1|6193.1|6187.1|14
1633627030000|2021-10-07 17:17:10|6193.3|6187.3|6192.1|6186.1|6193.3|6187.3|6192.1|6186.1|3
1633627040000|2021-10-07 17:17:20|6192.6|6186.6|6194.6|6188.6|6194.6|6188.6|6192.6|6186.6|7
1633627050000|2021-10-07 17:17:30|||||||||3
1633627060000|2021-10-07 17:17:40|6194.3|6188.3|6194.6|6188.6|6194.6|6188.6|6194.3|6188.3|6
1633627070000|2021-10-07 17:17:50|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6192.6|6186.6|9
1633627080000|2021-10-07 17:18:00|6194.3|6188.3|6192.1|6186.1|6194.3|6188.3|6191.7|6185.7|32
1633627090000|2021-10-07 17:18:10|6191.8|6185.8|6193.1|6187.1|6193.6|6187.6|6191.8|6185.8|5
1633627100000|2021-10-07 17:18:20|6191.9|6185.9|6191.1|6185.1|6192.1|6186.1|6190.1|6184.1|41
1633627110000|2021-10-07 17:18:30|6190.6|6184.6|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|7
1633627120000|2021-10-07 17:18:40|6191.4|6185.4|6190.1|6184.1|6191.6|6185.6|6190.1|6184.1|10
1633627130000|2021-10-07 17:18:50|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6
1633627140000|2021-10-07 17:19:00|6187.4|6181.4|6185.8|6179.8|6187.4|6181.4|6185.1|6179.1|43
1633627150000|2021-10-07 17:19:10|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6185.9|6179.9|2
1633627160000|2021-10-07 17:19:20|6185.4|6179.4|6186.1|6180.1|6186.1|6180.1|6185.1|6179.1|55
1633627170000|2021-10-07 17:19:30|6186.6|6180.6|6185.6|6179.6|6186.6|6180.6|6184.6|6178.6|18
1633627180000|2021-10-07 17:19:40|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|1
1633627190000|2021-10-07 17:19:50|6184.1|6178.1|6183.3|6177.3|6184.6|6178.6|6183|6177|61
1633627200000|2021-10-07 17:20:00|6183.8|6177.8|6184|6178|6184.1|6178.1|6183.8|6177.8|10
1633627210000|2021-10-07 17:20:10|6183.5|6177.5|6183.3|6177.3|6183.5|6177.5|6183|6177|7
1633627220000|2021-10-07 17:20:20|6183.8|6177.8|6184.3|6178.3|6184.3|6178.3|6183|6177|8
1633627230000|2021-10-07 17:20:30|||||||||15
1633627240000|2021-10-07 17:20:40|6184.6|6178.6|6186|6180|6186|6180|6184.6|6178.6|9
1633627250000|2021-10-07 17:20:50|6185|6179|6184.7|6178.7|6185|6179|6184.5|6178.5|7
1633627260000|2021-10-07 17:21:00|6185|6179|6185.3|6179.3|6185.3|6179.3|6184.5|6178.5|13
1633627270000|2021-10-07 17:21:10|6185|6179|6185|6179|6185|6179|6184.7|6178.7|2
1633627280000|2021-10-07 17:21:20|6184.7|6178.7|6185.3|6179.3|6185.8|6179.8|6184.2|6178.2|7
1633627300000|2021-10-07 17:21:40|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|2
1633627310000|2021-10-07 17:21:50|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|27
1633627320000|2021-10-07 17:22:00|6184.5|6178.5|6184.3|6178.3|6184.5|6178.5|6184.3|6178.3|2
1633627340000|2021-10-07 17:22:20|6184.8|6178.8|6188|6182|6189|6183|6184.8|6178.8|10
1633627350000|2021-10-07 17:22:30|6190|6184|6190|6184|6191.3|6185.3|6190|6184|22
1633627360000|2021-10-07 17:22:40|6190.3|6184.3|6187.5|6181.5|6190.3|6184.3|6187.3|6181.3|23
1633627370000|2021-10-07 17:22:50|6188|6182|6187.7|6181.7|6188|6182|6187.7|6181.7|1
1633627380000|2021-10-07 17:23:00|6189.5|6183.5|6189|6183|6189.5|6183.5|6189|6183|15
1633627390000|2021-10-07 17:23:10|6189.5|6183.5|6190|6184|6190|6184|6189|6183|4
1633627400000|2021-10-07 17:23:20|||||||||2
1633627410000|2021-10-07 17:23:30|6188|6182|6187.7|6181.7|6188|6182|6187.7|6181.7|10
1633627420000|2021-10-07 17:23:40|6186|6180|6187|6181|6187|6181|6186|6180|4
1633627430000|2021-10-07 17:23:50|6186.6|6180.6|6187|6181|6187.5|6181.5|6186|6180|30
1633627440000|2021-10-07 17:24:00|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|3
1633627450000|2021-10-07 17:24:10|6187|6181|6187.5|6181.5|6187.5|6181.5|6187|6181|9
1633627460000|2021-10-07 17:24:20|6186|6180|6185.5|6179.5|6186|6180|6185.5|6179.5|6
1633627470000|2021-10-07 17:24:30|6185|6179|6185|6179|6185|6179|6185|6179|2
1633627480000|2021-10-07 17:24:40|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|2
1633627490000|2021-10-07 17:24:50|6185.2|6179.2|6185.5|6179.5|6185.5|6179.5|6185|6179|2
1633627500000|2021-10-07 17:25:00|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1633627510000|2021-10-07 17:25:10|6185|6179|6185|6179|6185|6179|6184|6178|8
1633627520000|2021-10-07 17:25:20|||||||||2
1633627530000|2021-10-07 17:25:30|6184.8|6178.8|6184.5|6178.5|6184.8|6178.8|6184.5|6178.5|9
1633627540000|2021-10-07 17:25:40|6184|6178|6183.7|6177.7|6184|6178|6183.7|6177.7|3
1633627550000|2021-10-07 17:25:50|6184|6178|6185|6179|6185|6179|6184|6178|8
1633627560000|2021-10-07 17:26:00|6185.3|6179.3|6187.5|6181.5|6187.5|6181.5|6185.3|6179.3|8
1633627570000|2021-10-07 17:26:10|6187.8|6181.8|6188.5|6182.5|6189|6183|6187.8|6181.8|17
1633627580000|2021-10-07 17:26:20|6188.2|6182.2|6188.5|6182.5|6188.5|6182.5|6188|6182|2
1633627590000|2021-10-07 17:26:30|||||||||4
1633627600000|2021-10-07 17:26:40|6188.3|6182.3|6187.7|6181.7|6188.3|6182.3|6187.7|6181.7|3
1633627610000|2021-10-07 17:26:50|6188|6182|6188|6182|6188.5|6182.5|6187.7|6181.7|3
1633627620000|2021-10-07 17:27:00|6187.7|6181.7|6187.7|6181.7|6188|6182|6187.7|6181.7|6
1633627630000|2021-10-07 17:27:10|6187.2|6181.2|6188|6182|6188|6182|6187.2|6181.2|1
1633627640000|2021-10-07 17:27:20|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|5
1633627650000|2021-10-07 17:27:30|6188|6182|6188.5|6182.5|6189|6183|6188|6182|21
1633627660000|2021-10-07 17:27:40|6188.3|6182.3|6188.3|6182.3|6188.6|6182.6|6187.5|6181.5|4
1633627670000|2021-10-07 17:27:50|6188|6182|6186.5|6180.5|6188|6182|6186.5|6180.5|9
1633627680000|2021-10-07 17:28:00|6186.2|6180.2|6186.7|6180.7|6187|6181|6186|6180|5
1633627690000|2021-10-07 17:28:10|6186.5|6180.5|6187|6181|6187|6181|6186.5|6180.5|1
1633627700000|2021-10-07 17:28:20|6186.5|6180.5|6187|6181|6187|6181|6186.5|6180.5|3
1633627710000|2021-10-07 17:28:30|6186.7|6180.7|6187.5|6181.5|6187.5|6181.5|6186.7|6180.7|2
1633627720000|2021-10-07 17:28:40|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188|6182|56
1633627730000|2021-10-07 17:28:50|6188|6182|6188.5|6182.5|6188.5|6182.5|6188|6182|18
1633627740000|2021-10-07 17:29:00|6188.2|6182.2|6188|6182|6188.2|6182.2|6188|6182|1
1633627750000|2021-10-07 17:29:10|6187|6181|6188.2|6182.2|6189|6183|6187|6181|5
1633627760000|2021-10-07 17:29:20|6189|6183|6188|6182|6189.2|6183.2|6188|6182|22
1633627770000|2021-10-07 17:29:30|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188|6182|3
1633627780000|2021-10-07 17:29:40|6188.3|6182.3|6188|6182|6188.5|6182.5|6188|6182|1
1633627790000|2021-10-07 17:29:50|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1633627800000|2021-10-07 17:30:00|6188.2|6182.2|6188|6182|6188.2|6182.2|6187.8|6181.8|3
1633627810000|2021-10-07 17:30:10|6189|6183|6189.5|6183.5|6189.5|6183.5|6189|6183|11
1633627820000|2021-10-07 17:30:20|6189.2|6183.2|6189.7|6183.7|6190|6184|6189|6183|5
1633627830000|2021-10-07 17:30:30|6189.5|6183.5|6189.5|6183.5|6189.7|6183.7|6189|6183|5
1633627840000|2021-10-07 17:30:40|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189|6183|4
1633627850000|2021-10-07 17:30:50|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6
1633627860000|2021-10-07 17:31:00|6188.8|6182.8|6188.5|6182.5|6189.3|6183.3|6188.5|6182.5|18
1633627870000|2021-10-07 17:31:10|6188|6182|6188.8|6182.8|6189|6183|6188|6182|4
1633627880000|2021-10-07 17:31:20|6189|6183|6188|6182|6189|6183|6188|6182|9
1633627890000|2021-10-07 17:31:30|6187.8|6181.8|6188|6182|6188|6182|6187.8|6181.8|18
1633627900000|2021-10-07 17:31:40|||||||||4
1633627910000|2021-10-07 17:31:50|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6188|6182|7
1633627920000|2021-10-07 17:32:00|6188|6182|6188|6182|6188|6182|6188|6182|0
1633627940000|2021-10-07 17:32:20|||||||||1
1633627950000|2021-10-07 17:32:30|6189.3|6183.3|6190.6|6184.6|6190.6|6184.6|6189.3|6183.3|35
1633627960000|2021-10-07 17:32:40|6190.3|6184.3|6189.3|6183.3|6190.6|6184.6|6189.3|6183.3|58
1633627970000|2021-10-07 17:32:50|6189.6|6183.6|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|29
1633627980000|2021-10-07 17:33:00|6190.8|6184.8|6190.6|6184.6|6190.8|6184.8|6190.1|6184.1|45
1633627990000|2021-10-07 17:33:10|||||||||17
1633628000000|2021-10-07 17:33:20|6191.3|6185.3|6192.6|6186.6|6192.8|6186.8|6191.3|6185.3|17
1633628010000|2021-10-07 17:33:30|6193.3|6187.3|6194.1|6188.1|6194.1|6188.1|6193.3|6187.3|9
1633628020000|2021-10-07 17:33:40|6195.8|6189.8|6194.8|6188.8|6195.8|6189.8|6194.8|6188.8|7
1633628030000|2021-10-07 17:33:50|6194.6|6188.6|6194.6|6188.6|6194.8|6188.8|6194.1|6188.1|16
1633628040000|2021-10-07 17:34:00|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|1
1633628050000|2021-10-07 17:34:10|6194.3|6188.3|6194.1|6188.1|6194.6|6188.6|6194.1|6188.1|3
1633628060000|2021-10-07 17:34:20|6193.6|6187.6|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|12
1633628070000|2021-10-07 17:34:30|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6193.8|6187.8|2
1633628080000|2021-10-07 17:34:40|||||||||2
1633628090000|2021-10-07 17:34:50|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|3
1633628100000|2021-10-07 17:35:00|||||||||2
1633628110000|2021-10-07 17:35:10|6194.6|6188.6|6194.6|6188.6|6194.8|6188.8|6194.6|6188.6|43
1633628120000|2021-10-07 17:35:20|6193.6|6187.6|6194.6|6188.6|6194.6|6188.6|6193.6|6187.6|11
1633628130000|2021-10-07 17:35:30|6194.3|6188.3|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|0
1633628150000|2021-10-07 17:35:50|6194.8|6188.8|6194.6|6188.6|6194.8|6188.8|6194.6|6188.6|6
1633628160000|2021-10-07 17:36:00|6195.1|6189.1|6192.8|6186.8|6195.1|6189.1|6192.3|6186.3|52
1633628170000|2021-10-07 17:36:10|6193.3|6187.3|6193.3|6187.3|6193.8|6187.8|6192.8|6186.8|6
1633628180000|2021-10-07 17:36:20|6192.8|6186.8|6192.8|6186.8|6193.6|6187.6|6192.8|6186.8|14
1633628190000|2021-10-07 17:36:30|||||||||4
1633628200000|2021-10-07 17:36:40|6192.6|6186.6|6192.6|6186.6|6192.8|6186.8|6192.3|6186.3|10
1633628210000|2021-10-07 17:36:50|||||||||2
1633628220000|2021-10-07 17:37:00|6192.8|6186.8|6192.3|6186.3|6192.8|6186.8|6192.3|6186.3|17
1633628230000|2021-10-07 17:37:10|6192.6|6186.6|6192.3|6186.3|6192.6|6186.6|6192.3|6186.3|12
1633628240000|2021-10-07 17:37:20|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|4
1633628250000|2021-10-07 17:37:30|6192.8|6186.8|6191.1|6185.1|6192.8|6186.8|6190.6|6184.6|11
1633628260000|2021-10-07 17:37:40|6190.6|6184.6|6190.8|6184.8|6191.1|6185.1|6190.3|6184.3|8
1633628270000|2021-10-07 17:37:50|6190.3|6184.3|6192.1|6186.1|6192.3|6186.3|6190.3|6184.3|46
1633628280000|2021-10-07 17:38:00|6193.1|6187.1|6191.1|6185.1|6193.1|6187.1|6191.1|6185.1|13
1633628290000|2021-10-07 17:38:10|6191.9|6185.9|6192.1|6186.1|6192.1|6186.1|6191.9|6185.9|2
1633628300000|2021-10-07 17:38:20|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|4
1633628310000|2021-10-07 17:38:30|6192.3|6186.3|6192.1|6186.1|6192.3|6186.3|6191.8|6185.8|5
1633628320000|2021-10-07 17:38:40|6190.1|6184.1|6191.6|6185.6|6191.6|6185.6|6190.1|6184.1|6
1633628330000|2021-10-07 17:38:50|6189.4|6183.4|6188.6|6182.6|6189.4|6183.4|6186.1|6180.1|14
1633628340000|2021-10-07 17:39:00|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|20
1633628350000|2021-10-07 17:39:10|6190.1|6184.1|6189.1|6183.1|6190.1|6184.1|6188.9|6182.9|7
1633628360000|2021-10-07 17:39:20|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.1|6183.1|11
1633628370000|2021-10-07 17:39:30|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6189.6|6183.6|20
1633628380000|2021-10-07 17:39:40|6190.8|6184.8|6190.1|6184.1|6190.8|6184.8|6189.8|6183.8|5
1633628390000|2021-10-07 17:39:50|6190.6|6184.6|6190.4|6184.4|6190.9|6184.9|6190.1|6184.1|5
1633628400000|2021-10-07 17:40:00|6190.1|6184.1|6189.6|6183.6|6190.6|6184.6|6189.6|6183.6|2
1633628410000|2021-10-07 17:40:10|6189.8|6183.8|6189.1|6183.1|6190.1|6184.1|6189.1|6183.1|1
1633628420000|2021-10-07 17:40:20|6189.3|6183.3|6189.1|6183.1|6189.4|6183.4|6189.1|6183.1|3
1633628430000|2021-10-07 17:40:30|6188.8|6182.8|6188.8|6182.8|6189.1|6183.1|6188.8|6182.8|2
1633628440000|2021-10-07 17:40:40|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|2
1633628450000|2021-10-07 17:40:50|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|2
1633628460000|2021-10-07 17:41:00|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|1
1633628470000|2021-10-07 17:41:10|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6188.6|6182.6|0
1633628480000|2021-10-07 17:41:20|6188.1|6182.1|6187.3|6181.3|6188.3|6182.3|6187.3|6181.3|10
1633628490000|2021-10-07 17:41:30|6186.3|6180.3|6188.1|6182.1|6188.1|6182.1|6186.3|6180.3|16
1633628510000|2021-10-07 17:41:50|||||||||8
1633628520000|2021-10-07 17:42:00|6188.6|6182.6|6188.1|6182.1|6188.6|6182.6|6188.1|6182.1|2
1633628530000|2021-10-07 17:42:10|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6188.4|6182.4|2
1633628540000|2021-10-07 17:42:20|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|2
1633628550000|2021-10-07 17:42:30|6188.9|6182.9|6188.8|6182.8|6189.1|6183.1|6188.8|6182.8|2
1633628570000|2021-10-07 17:42:50|6188.4|6182.4|6189.1|6183.1|6189.1|6183.1|6188.4|6182.4|4
1633628580000|2021-10-07 17:43:00|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|4
1633628590000|2021-10-07 17:43:10|||||||||6
1633628600000|2021-10-07 17:43:20|6188.6|6182.6|6187.6|6181.6|6188.6|6182.6|6187.1|6181.1|10
1633628610000|2021-10-07 17:43:30|6187.9|6181.9|6187.6|6181.6|6187.9|6181.9|6186.6|6180.6|4
1633628620000|2021-10-07 17:43:40|6187.9|6181.9|6188.1|6182.1|6188.1|6182.1|6187.1|6181.1|3
1633628630000|2021-10-07 17:43:50|6186.9|6180.9|6187.6|6181.6|6187.6|6181.6|6186.9|6180.9|3
1633628640000|2021-10-07 17:44:00|6187.9|6181.9|6188.6|6182.6|6188.6|6182.6|6187.9|6181.9|4
1633628650000|2021-10-07 17:44:10|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1633628660000|2021-10-07 17:44:20|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6188.1|6182.1|28
1633628670000|2021-10-07 17:44:30|6188.4|6182.4|6188.1|6182.1|6188.4|6182.4|6188.1|6182.1|1
1633628680000|2021-10-07 17:44:40|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|2
1633628690000|2021-10-07 17:44:50|6188.1|6182.1|6187.6|6181.6|6188.1|6182.1|6187.6|6181.6|6
1633628700000|2021-10-07 17:45:00|6187.9|6181.9|6187.4|6181.4|6187.9|6181.9|6187.3|6181.3|1
1633628710000|2021-10-07 17:45:10|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1633628720000|2021-10-07 17:45:20|6187.9|6181.9|6187.1|6181.1|6187.9|6181.9|6187.1|6181.1|8
1633628730000|2021-10-07 17:45:30|6187.7|6181.7|6188.1|6182.1|6188.1|6182.1|6187.7|6181.7|1
1633628740000|2021-10-07 17:45:40|6187.9|6181.9|6187.1|6181.1|6187.9|6181.9|6187.1|6181.1|3
1633628750000|2021-10-07 17:45:50|6187.4|6181.4|6187.1|6181.1|6187.4|6181.4|6187.1|6181.1|15
1633628760000|2021-10-07 17:46:00|||||||||10
1633628770000|2021-10-07 17:46:10|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|31
1633628780000|2021-10-07 17:46:20|6186.6|6180.6|6187.3|6181.3|6187.3|6181.3|6186.6|6180.6|6
1633628790000|2021-10-07 17:46:30|6187.1|6181.1|6189.4|6183.4|6189.4|6183.4|6187.1|6181.1|10
1633628800000|2021-10-07 17:46:40|6189.6|6183.6|6189.6|6183.6|6190.1|6184.1|6189.6|6183.6|6
1633628810000|2021-10-07 17:46:50|6189.1|6183.1|6189.6|6183.6|6189.6|6183.6|6189.1|6183.1|1
1633628820000|2021-10-07 17:47:00|6189.4|6183.4|6189.6|6183.6|6190.1|6184.1|6189.4|6183.4|3
1633628830000|2021-10-07 17:47:10|6188.6|6182.6|6189.1|6183.1|6189.6|6183.6|6188.6|6182.6|4
1633628840000|2021-10-07 17:47:20|||||||||21
1633628850000|2021-10-07 17:47:30|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|7
1633628860000|2021-10-07 17:47:40|6188.8|6182.8|6188.6|6182.6|6188.8|6182.8|6188.6|6182.6|2
1633628870000|2021-10-07 17:47:50|6186.1|6180.1|6187.1|6181.1|6187.1|6181.1|6186.1|6180.1|14
1633628880000|2021-10-07 17:48:00|6186.8|6180.8|6187.1|6181.1|6187.1|6181.1|6186.3|6180.3|2
1633628900000|2021-10-07 17:48:20|6187.8|6181.8|6187.8|6181.8|6188.8|6182.8|6187.6|6181.6|6
1633628910000|2021-10-07 17:48:30|6187.6|6181.6|6187.3|6181.3|6187.6|6181.6|6186.3|6180.3|4
1633628920000|2021-10-07 17:48:40|6188.1|6182.1|6188.8|6182.8|6188.8|6182.8|6188.1|6182.1|12
1633628930000|2021-10-07 17:48:50|6188.3|6182.3|6187.8|6181.8|6188.3|6182.3|6185.8|6179.8|21
1633628940000|2021-10-07 17:49:00|6188.1|6182.1|6188.1|6182.1|6189.3|6183.3|6187.6|6181.6|17
1633628950000|2021-10-07 17:49:10|6188.8|6182.8|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|2
1633628960000|2021-10-07 17:49:20|6188.6|6182.6|6188.6|6182.6|6188.8|6182.8|6188.3|6182.3|2
1633628970000|2021-10-07 17:49:30|6187.8|6181.8|6187.8|6181.8|6188.6|6182.6|6187.8|6181.8|2
1633628980000|2021-10-07 17:49:40|6187.6|6181.6|6187.6|6181.6|6187.8|6181.8|6187.3|6181.3|3
1633628990000|2021-10-07 17:49:50|6186.8|6180.8|6188.1|6182.1|6188.1|6182.1|6186.8|6180.8|43
1633629000000|2021-10-07 17:50:00|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|2
1633629010000|2021-10-07 17:50:10|||||||||1
1633629020000|2021-10-07 17:50:20|6187.6|6181.6|6187.3|6181.3|6187.6|6181.6|6187.3|6181.3|26
1633629030000|2021-10-07 17:50:30|||||||||2
1633629040000|2021-10-07 17:50:40|||||||||2
1633629050000|2021-10-07 17:50:50|6187.1|6181.1|6186.6|6180.6|6187.1|6181.1|6186.6|6180.6|5
1633629060000|2021-10-07 17:51:00|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|3
1633629070000|2021-10-07 17:51:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|4
1633629080000|2021-10-07 17:51:20|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|0
1633629100000|2021-10-07 17:51:40|6187.6|6181.6|6190.1|6184.1|6190.3|6184.3|6187.6|6181.6|45
1633629110000|2021-10-07 17:51:50|6189.8|6183.8|6186.8|6180.8|6190.3|6184.3|6186.8|6180.8|33
1633629120000|2021-10-07 17:52:00|6187.8|6181.8|6189.6|6183.6|6189.6|6183.6|6187.3|6181.3|9
1633629130000|2021-10-07 17:52:10|6189.3|6183.3|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|6
1633629140000|2021-10-07 17:52:20|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6189.3|6183.3|22
1633629150000|2021-10-07 17:52:30|6191.1|6185.1|6191.8|6185.8|6191.8|6185.8|6191.1|6185.1|31
1633629160000|2021-10-07 17:52:40|6191.6|6185.6|6190.8|6184.8|6191.6|6185.6|6190.8|6184.8|7
1633629170000|2021-10-07 17:52:50|6190.6|6184.6|6189.8|6183.8|6190.8|6184.8|6189.8|6183.8|3
1633629180000|2021-10-07 17:53:00|||||||||2
1633629190000|2021-10-07 17:53:10|6190.1|6184.1|6190.3|6184.3|6190.6|6184.6|6190.1|6184.1|2
1633629200000|2021-10-07 17:53:20|6189.8|6183.8|6187.8|6181.8|6190.8|6184.8|6187.6|6181.6|29
1633629210000|2021-10-07 17:53:30|6188.1|6182.1|6187.8|6181.8|6188.3|6182.3|6187.8|6181.8|7
1633629220000|2021-10-07 17:53:40|6188.1|6182.1|6187.8|6181.8|6188.1|6182.1|6187.8|6181.8|2
1633629230000|2021-10-07 17:53:50|6186.6|6180.6|6186.6|6180.6|6186.8|6180.8|6186.6|6180.6|1
1633629240000|2021-10-07 17:54:00|6187.8|6181.8|6188.3|6182.3|6188.8|6182.8|6187.6|6181.6|6
1633629250000|2021-10-07 17:54:10|6188.8|6182.8|6189.1|6183.1|6190.3|6184.3|6188.8|6182.8|8
1633629270000|2021-10-07 17:54:30|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|1
1633629280000|2021-10-07 17:54:40|6189.1|6183.1|6187.8|6181.8|6189.1|6183.1|6187.8|6181.8|14
1633629290000|2021-10-07 17:54:50|6188.1|6182.1|6187.6|6181.6|6188.1|6182.1|6187.6|6181.6|0
1633629300000|2021-10-07 17:55:00|6187.8|6181.8|6188.8|6182.8|6188.8|6182.8|6187.8|6181.8|11
1633629310000|2021-10-07 17:55:10|6189.3|6183.3|6189.8|6183.8|6189.8|6183.8|6189.3|6183.3|4
1633629340000|2021-10-07 17:55:40|6190.1|6184.1|6190.1|6184.1|6190.6|6184.6|6189.8|6183.8|19
1633629350000|2021-10-07 17:55:50|6189.8|6183.8|6191.6|6185.6|6192.3|6186.3|6189.8|6183.8|4
1633629360000|2021-10-07 17:56:00|6192.6|6186.6|6193.3|6187.3|6193.6|6187.6|6192.6|6186.6|7
1633629370000|2021-10-07 17:56:10|6192.6|6186.6|6194.3|6188.3|6194.3|6188.3|6191.8|6185.8|25
1633629380000|2021-10-07 17:56:20|6194.6|6188.6|6195.3|6189.3|6195.3|6189.3|6194.3|6188.3|18
1633629390000|2021-10-07 17:56:30|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6194.8|6188.8|24
1633629400000|2021-10-07 17:56:40|6195.1|6189.1|6194.1|6188.1|6195.1|6189.1|6193.6|6187.6|25
1633629410000|2021-10-07 17:56:50|6193.8|6187.8|6192.6|6186.6|6193.8|6187.8|6192.6|6186.6|4
1633629420000|2021-10-07 17:57:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|2
1633629430000|2021-10-07 17:57:10|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|16
1633629440000|2021-10-07 17:57:20|6191.3|6185.3|6191.8|6185.8|6192.1|6186.1|6191.3|6185.3|4
1633629450000|2021-10-07 17:57:30|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|0
1633629460000|2021-10-07 17:57:40|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|10
1633629470000|2021-10-07 17:57:50|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|19
1633629480000|2021-10-07 17:58:00|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|1
1633629490000|2021-10-07 17:58:10|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|3
1633629500000|2021-10-07 17:58:20|6192.6|6186.6|6192.4|6186.4|6192.6|6186.6|6192.1|6186.1|4
1633629510000|2021-10-07 17:58:30|6192.6|6186.6|6194.1|6188.1|6194.1|6188.1|6192.6|6186.6|38
1633629520000|2021-10-07 17:58:40|||||||||8
1633629530000|2021-10-07 17:58:50|6194.4|6188.4|6194.1|6188.1|6194.4|6188.4|6194.1|6188.1|15
1633629540000|2021-10-07 17:59:00|6193.1|6187.1|6193.9|6187.9|6194.1|6188.1|6193.1|6187.1|13
1633629550000|2021-10-07 17:59:10|6193.6|6187.6|6193.1|6187.1|6193.9|6187.9|6193.1|6187.1|2
1633629560000|2021-10-07 17:59:20|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|4
1633629570000|2021-10-07 17:59:30|6192.9|6186.9|6192.9|6186.9|6193.1|6187.1|6192.9|6186.9|2
1633629580000|2021-10-07 17:59:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|16
1633629590000|2021-10-07 17:59:50|6193.6|6187.6|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|7
1633629600000|2021-10-07 18:00:00|6194.4|6188.4|6194.6|6188.6|6195.1|6189.1|6194.4|6188.4|22
1633629610000|2021-10-07 18:00:10|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6194.2|6188.2|5
1633629620000|2021-10-07 18:00:20|6194.6|6188.6|6195.1|6189.1|6195.1|6189.1|6194.6|6188.6|20
1633629630000|2021-10-07 18:00:30|6196.9|6190.9|6196.9|6190.9|6197.9|6191.9|6196.9|6190.9|16
1633629640000|2021-10-07 18:00:40|6197.1|6191.1|6197.9|6191.9|6197.9|6191.9|6196.3|6190.3|15
1633629650000|2021-10-07 18:00:50|6199.1|6193.1|6198.9|6192.9|6199.1|6193.1|6198.9|6192.9|23
1633629660000|2021-10-07 18:01:00|||||||||4
1633629670000|2021-10-07 18:01:10|6199.4|6193.4|6199.4|6193.4|6199.9|6193.9|6199.1|6193.1|31
1633629680000|2021-10-07 18:01:20|6199.7|6193.7|6199.1|6193.1|6199.9|6193.9|6199.1|6193.1|13
1633629690000|2021-10-07 18:01:30|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|4
1633629700000|2021-10-07 18:01:40|6199.9|6193.9|6197.9|6191.9|6200.1|6194.1|6197.1|6191.1|47
1633629710000|2021-10-07 18:01:50|6198.1|6192.1|6198.1|6192.1|6198.4|6192.4|6197.4|6191.4|8
1633629720000|2021-10-07 18:02:00|6198.6|6192.6|6198.4|6192.4|6199.9|6193.9|6197.2|6191.2|20
1633629730000|2021-10-07 18:02:10|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|2
1633629740000|2021-10-07 18:02:20|6198.1|6192.1|6197.4|6191.4|6198.4|6192.4|6197.4|6191.4|4
1633629750000|2021-10-07 18:02:30|6197.7|6191.7|6194.1|6188.1|6197.9|6191.9|6194.1|6188.1|7
1633629760000|2021-10-07 18:02:40|6193.9|6187.9|6193.4|6187.4|6193.9|6187.9|6193.1|6187.1|26
1633629770000|2021-10-07 18:02:50|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.9|6186.9|8
1633629780000|2021-10-07 18:03:00|6194.6|6188.6|6193.1|6187.1|6194.8|6188.8|6193.1|6187.1|32
1633629790000|2021-10-07 18:03:10|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|6
1633629800000|2021-10-07 18:03:20|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|1
1633629820000|2021-10-07 18:03:40|6194.4|6188.4|6193.1|6187.1|6195.1|6189.1|6193.1|6187.1|18
1633629830000|2021-10-07 18:03:50|6192.4|6186.4|6193.4|6187.4|6193.4|6187.4|6192.4|6186.4|7
1633629840000|2021-10-07 18:04:00|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6192.1|6186.1|13
1633629850000|2021-10-07 18:04:10|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.4|6186.4|10
1633629860000|2021-10-07 18:04:20|6192.4|6186.4|6192.1|6186.1|6192.4|6186.4|6192.1|6186.1|7
1633629870000|2021-10-07 18:04:30|6191.8|6185.8|6192.4|6186.4|6192.4|6186.4|6191.1|6185.1|53
1633629880000|2021-10-07 18:04:40|6192.1|6186.1|6191.9|6185.9|6192.1|6186.1|6191.9|6185.9|0
1633629890000|2021-10-07 18:04:50|6192.1|6186.1|6194.1|6188.1|6194.1|6188.1|6192.1|6186.1|41
1633629900000|2021-10-07 18:05:00|6193.4|6187.4|6193.8|6187.8|6193.8|6187.8|6193.1|6187.1|5
1633629910000|2021-10-07 18:05:10|6194.4|6188.4|6194.6|6188.6|6195.1|6189.1|6194.4|6188.4|7
1633629920000|2021-10-07 18:05:20|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6194.8|6188.8|47
1633629930000|2021-10-07 18:05:30|6197.9|6191.9|6196.1|6190.1|6197.9|6191.9|6196.1|6190.1|14
1633629940000|2021-10-07 18:05:40|6196.4|6190.4|6195.1|6189.1|6196.6|6190.6|6195.1|6189.1|9
1633629950000|2021-10-07 18:05:50|6195.9|6189.9|6197.4|6191.4|6197.6|6191.6|6195.4|6189.4|17
1633629960000|2021-10-07 18:06:00|6197.6|6191.6|6192.9|6186.9|6197.6|6191.6|6192.9|6186.9|19
1633629980000|2021-10-07 18:06:20|||||||||3
1633629990000|2021-10-07 18:06:30|6191.4|6185.4|6192.1|6186.1|6192.1|6186.1|6190.9|6184.9|18
1633630010000|2021-10-07 18:06:50|6192.4|6186.4|6192.4|6186.4|6192.7|6186.7|6191.9|6185.9|8
1633630020000|2021-10-07 18:07:00|6193.1|6187.1|6191.9|6185.9|6193.1|6187.1|6191.9|6185.9|7
1633630030000|2021-10-07 18:07:10|6192.1|6186.1|6192.9|6186.9|6192.9|6186.9|6191.3|6185.3|11
1633630040000|2021-10-07 18:07:20|6193.4|6187.4|6197.2|6191.2|6197.2|6191.2|6192.9|6186.9|10
1633630050000|2021-10-07 18:07:30|6196.9|6190.9|6195.2|6189.2|6197.7|6191.7|6195.2|6189.2|22
1633630060000|2021-10-07 18:07:40|6194.9|6188.9|6197.2|6191.2|6197.2|6191.2|6194.7|6188.7|29
1633630070000|2021-10-07 18:07:50|6197|6191|6196.7|6190.7|6197|6191|6196.2|6190.2|21
1633630080000|2021-10-07 18:08:00|6196.2|6190.2|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|10
1633630090000|2021-10-07 18:08:10|6195.4|6189.4|6194.9|6188.9|6195.4|6189.4|6194.9|6188.9|48
1633630100000|2021-10-07 18:08:20|6194.4|6188.4|6193.5|6187.5|6194.9|6188.9|6193.2|6187.2|31
1633630110000|2021-10-07 18:08:30|6194|6188|6196.7|6190.7|6197.7|6191.7|6194|6188|36
1633630120000|2021-10-07 18:08:40|6196.4|6190.4|6198|6192|6198|6192|6195.5|6189.5|32
1633630130000|2021-10-07 18:08:50|6197.2|6191.2|6197.2|6191.2|6197.5|6191.5|6197|6191|27
1633630140000|2021-10-07 18:09:00|6198|6192|6197.5|6191.5|6198|6192|6197.5|6191.5|14
1633630150000|2021-10-07 18:09:10|6198|6192|6199.2|6193.2|6199.2|6193.2|6198|6192|6
1633630160000|2021-10-07 18:09:20|6198.2|6192.2|6205|6199|6206|6200|6198|6192|62
1633630170000|2021-10-07 18:09:30|6204.5|6198.5|6203.3|6197.3|6205.5|6199.5|6203|6197|34
1633630180000|2021-10-07 18:09:40|6203.8|6197.8|6205.8|6199.8|6205.8|6199.8|6203.8|6197.8|163
1633630190000|2021-10-07 18:09:50|6205|6199|6205.3|6199.3|6205.5|6199.5|6204.8|6198.8|35
1633630200000|2021-10-07 18:10:00|6205|6199|6206|6200|6208|6202|6205|6199|46
1633630210000|2021-10-07 18:10:10|6210.5|6204.5|6211|6205|6212|6206|6210|6204|122
1633630220000|2021-10-07 18:10:20|6212|6206|6211|6205|6212|6206|6211|6205|32
1633630230000|2021-10-07 18:10:30|6210.8|6204.8|6210.8|6204.8|6212.5|6206.5|6210.8|6204.8|18
1633630240000|2021-10-07 18:10:40|6211.5|6205.5|6211|6205|6211.5|6205.5|6210.8|6204.8|11
1633630250000|2021-10-07 18:10:50|6211.3|6205.3|6208.8|6202.8|6211.3|6205.3|6208.5|6202.5|25
1633630260000|2021-10-07 18:11:00|6210|6204|6210.5|6204.5|6211|6205|6208|6202|76
1633630270000|2021-10-07 18:11:10|6209.3|6203.3|6209|6203|6209.3|6203.3|6208|6202|21
1633630280000|2021-10-07 18:11:20|6209.8|6203.8|6210|6204|6210.8|6204.8|6209|6203|34
1633630290000|2021-10-07 18:11:30|6209|6203|6209.5|6203.5|6209.8|6203.8|6209|6203|28
1633630300000|2021-10-07 18:11:40|6210|6204|6213.1|6207.1|6213.5|6207.5|6210|6204|70
1633630310000|2021-10-07 18:11:50|6215.3|6209.3|6213.8|6207.8|6215.6|6209.6|6213.3|6207.3|62
1633630320000|2021-10-07 18:12:00|6214|6208|6210.3|6204.3|6215|6209|6210.3|6204.3|70
1633630330000|2021-10-07 18:12:10|6211|6205|6209|6203|6211|6205|6209|6203|37
1633630340000|2021-10-07 18:12:20|6209.3|6203.3|6209.5|6203.5|6210|6204|6209.3|6203.3|178
1633630350000|2021-10-07 18:12:30|6209.3|6203.3|6204.2|6198.2|6209.5|6203.5|6204|6198|171
1633630360000|2021-10-07 18:12:40|6204.4|6198.4|6198.4|6192.4|6204.4|6198.4|6197.9|6191.9|58
1633630370000|2021-10-07 18:12:50|6198.2|6192.2|6198.4|6192.4|6199.4|6193.4|6197.7|6191.7|77
1633630380000|2021-10-07 18:13:00|6198.7|6192.7|6199.4|6193.4|6199.6|6193.6|6197.3|6191.3|43
1633630390000|2021-10-07 18:13:10|6200.1|6194.1|6199.1|6193.1|6200.1|6194.1|6196.4|6190.4|118
1633630400000|2021-10-07 18:13:20|6199.4|6193.4|6199.6|6193.6|6201.4|6195.4|6197.4|6191.4|39
1633630410000|2021-10-07 18:13:30|6199.4|6193.4|6199.4|6193.4|6200.8|6194.8|6199.1|6193.1|19
1633630420000|2021-10-07 18:13:40|6199.6|6193.6|6199.1|6193.1|6199.9|6193.9|6198.4|6192.4|42
1633630430000|2021-10-07 18:13:50|6199.6|6193.6|6199.6|6193.6|6200.2|6194.2|6197.9|6191.9|26
1633630440000|2021-10-07 18:14:00|6199.9|6193.9|6203.8|6197.8|6205.1|6199.1|6197.4|6191.4|194
1633630450000|2021-10-07 18:14:10|6203.3|6197.3|6199.6|6193.6|6203.8|6197.8|6199.3|6193.3|365
1633630460000|2021-10-07 18:14:20|6199.3|6193.3|6200.3|6194.3|6200.3|6194.3|6199.3|6193.3|260
1633630470000|2021-10-07 18:14:30|6199.8|6193.8|6203.3|6197.3|6204.6|6198.6|6199.8|6193.8|240
1633630480000|2021-10-07 18:14:40|6203|6197|6202.8|6196.8|6204.7|6198.7|6202.8|6196.8|147
1633630490000|2021-10-07 18:14:50|6203|6197|6205.7|6199.7|6205.7|6199.7|6202.8|6196.8|268
1633630500000|2021-10-07 18:15:00|6205.5|6199.5|6203.3|6197.3|6206|6200|6202.6|6196.6|229
1633630510000|2021-10-07 18:15:10|6203.6|6197.6|6203.6|6197.6|6205.8|6199.8|6203.6|6197.6|177
1633630520000|2021-10-07 18:15:20|6203.8|6197.8|6200.6|6194.6|6204.8|6198.8|6200.3|6194.3|28
1633630530000|2021-10-07 18:15:30|6200.1|6194.1|6200.3|6194.3|6201.3|6195.3|6199.6|6193.6|23
1633630540000|2021-10-07 18:15:40|6199.3|6193.3|6196.1|6190.1|6200.1|6194.1|6196.1|6190.1|24
1633630550000|2021-10-07 18:15:50|6196.6|6190.6|6197.8|6191.8|6197.8|6191.8|6196.3|6190.3|61
1633630560000|2021-10-07 18:16:00|6197.3|6191.3|6192|6186|6197.3|6191.3|6191.3|6185.3|43
1633630570000|2021-10-07 18:16:10|6192.3|6186.3|6195.6|6189.6|6195.6|6189.6|6191.8|6185.8|27
1633630580000|2021-10-07 18:16:20|6196.3|6190.3|6197.3|6191.3|6198|6192|6196.3|6190.3|19
1633630590000|2021-10-07 18:16:30|6195|6189|6197.8|6191.8|6198.5|6192.5|6194.3|6188.3|45
1633630600000|2021-10-07 18:16:40|6198|6192|6196.5|6190.5|6198|6192|6196.5|6190.5|51
1633630610000|2021-10-07 18:16:50|6196.7|6190.7|6197|6191|6197|6191|6196.2|6190.2|12
1633630620000|2021-10-07 18:17:00|6198.3|6192.3|6198.5|6192.5|6198.7|6192.7|6198.3|6192.3|12
1633630630000|2021-10-07 18:17:10|6198.7|6192.7|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|15
1633630640000|2021-10-07 18:17:20|6199.4|6193.4|6202|6196|6202|6196|6199.4|6193.4|28
1633630650000|2021-10-07 18:17:30|6201.5|6195.5|6201.8|6195.8|6201.8|6195.8|6201.3|6195.3|11
1633630660000|2021-10-07 18:17:40|6202|6196|6201|6195|6202|6196|6201|6195|20
1633630670000|2021-10-07 18:17:50|6199.5|6193.5|6199.5|6193.5|6200|6194|6199.2|6193.2|15
1633630680000|2021-10-07 18:18:00|6199.2|6193.2|6197|6191|6199.2|6193.2|6196.7|6190.7|17
1633630690000|2021-10-07 18:18:10|6196.8|6190.8|6197.7|6191.7|6197.7|6191.7|6196.2|6190.2|16
1633630700000|2021-10-07 18:18:20|6197.5|6191.5|6197.7|6191.7|6197.7|6191.7|6197|6191|7
1633630710000|2021-10-07 18:18:30|6197.5|6191.5|6196.2|6190.2|6197.5|6191.5|6195.7|6189.7|14
1633630720000|2021-10-07 18:18:40|6196|6190|6196.5|6190.5|6196.5|6190.5|6196|6190|21
1633630730000|2021-10-07 18:18:50|6196.2|6190.2|6196.5|6190.5|6196.7|6190.7|6195.2|6189.2|41
1633630740000|2021-10-07 18:19:00|6197.2|6191.2|6196.7|6190.7|6197.7|6191.7|6196.7|6190.7|11
1633630750000|2021-10-07 18:19:10|6196.5|6190.5|6196.7|6190.7|6196.7|6190.7|6196.5|6190.5|12
1633630760000|2021-10-07 18:19:20|6195.7|6189.7|6196|6190|6196.5|6190.5|6195.5|6189.5|13
1633630770000|2021-10-07 18:19:30|6197|6191|6194.2|6188.2|6197|6191|6194.2|6188.2|27
1633630780000|2021-10-07 18:19:40|6194.5|6188.5|6194.5|6188.5|6195.5|6189.5|6194.5|6188.5|6
1633630790000|2021-10-07 18:19:50|6194.7|6188.7|6196.2|6190.2|6196.2|6190.2|6194.2|6188.2|37
1633651200000|2021-10-08 00:00:00|6183.8|6177.8|6188.6|6182.6|6192.5|6186.5|6183.3|6177.3|73
1633651210000|2021-10-08 00:00:10|6188.3|6182.3|6182.2|6176.2|6188.3|6182.3|6181.7|6175.7|220
1633651220000|2021-10-08 00:00:20|6182|6176|6180.7|6174.7|6183.2|6177.2|6180.7|6174.7|24
1633651230000|2021-10-08 00:00:30|6180.4|6174.4|6181.7|6175.7|6182.7|6176.7|6180.2|6174.2|5
1633651240000|2021-10-08 00:00:40|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1633651250000|2021-10-08 00:00:50|6182.7|6176.7|6182.2|6176.2|6182.7|6176.7|6181.2|6175.2|9
1633651260000|2021-10-08 00:01:00|6181.9|6175.9|6179.7|6173.7|6182.2|6176.2|6179.7|6173.7|11
1633651270000|2021-10-08 00:01:10|6181.2|6175.2|6178.7|6172.7|6181.2|6175.2|6178.7|6172.7|19
1633651280000|2021-10-08 00:01:20|6178.2|6172.2|6178.2|6172.2|6179.2|6173.2|6178.2|6172.2|6
1633651290000|2021-10-08 00:01:30|6178.4|6172.4|6182.7|6176.7|6182.7|6176.7|6178.4|6172.4|11
1633651300000|2021-10-08 00:01:40|6183.7|6177.7|6183.2|6177.2|6183.7|6177.7|6183.2|6177.2|12
1633651310000|2021-10-08 00:01:50|6182.4|6176.4|6182.2|6176.2|6182.4|6176.4|6182.2|6176.2|15
1633651330000|2021-10-08 00:02:10|6182.7|6176.7|6183.2|6177.2|6183.2|6177.2|6182.2|6176.2|3
1633651340000|2021-10-08 00:02:20|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|1
1633651350000|2021-10-08 00:02:30|6184.3|6178.3|6184|6178|6184.3|6178.3|6183.7|6177.7|16
1633651370000|2021-10-08 00:02:50|||||||||2
1633651380000|2021-10-08 00:03:00|6183.7|6177.7|6184|6178|6184|6178|6183.7|6177.7|1
1633651390000|2021-10-08 00:03:10|6184.5|6178.5|6190|6184|6190|6184|6184.2|6178.2|19
1633651400000|2021-10-08 00:03:20|6190.2|6184.2|6191|6185|6191|6185|6190.2|6184.2|17
1633651410000|2021-10-08 00:03:30|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1633651420000|2021-10-08 00:03:40|6190.4|6184.4|6190.2|6184.2|6190.4|6184.4|6190.2|6184.2|0
1633651430000|2021-10-08 00:03:50|6189.8|6183.8|6186.7|6180.7|6189.8|6183.8|6186.2|6180.2|7
1633651440000|2021-10-08 00:04:00|6188.7|6182.7|6187.7|6181.7|6188.7|6182.7|6186.7|6180.7|20
1633651450000|2021-10-08 00:04:10|6188.4|6182.4|6190.7|6184.7|6190.7|6184.7|6188.4|6182.4|6
1633651460000|2021-10-08 00:04:20|6191.2|6185.2|6190.7|6184.7|6191.2|6185.2|6190.7|6184.7|0
1633651470000|2021-10-08 00:04:30|6190.5|6184.5|6189.2|6183.2|6190.5|6184.5|6189.2|6183.2|4
1633651480000|2021-10-08 00:04:40|6188.2|6182.2|6187.9|6181.9|6188.2|6182.2|6187.9|6181.9|3
1633651490000|2021-10-08 00:04:50|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1633651500000|2021-10-08 00:05:00|6189.2|6183.2|6189.5|6183.5|6189.5|6183.5|6188.4|6182.4|1
1633651510000|2021-10-08 00:05:10|6189.7|6183.7|6190.7|6184.7|6191.2|6185.2|6189.7|6183.7|1
1633651530000|2021-10-08 00:05:30|6189.9|6183.9|6188.4|6182.4|6190.7|6184.7|6188.4|6182.4|4
1633651540000|2021-10-08 00:05:40|||||||||1
1633651550000|2021-10-08 00:05:50|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|10
1633651560000|2021-10-08 00:06:00|6188.4|6182.4|6186.2|6180.2|6188.9|6182.9|6184.9|6178.9|9
1633651570000|2021-10-08 00:06:10|6185.5|6179.5|6184.7|6178.7|6185.9|6179.9|6183.3|6177.3|12
1633651580000|2021-10-08 00:06:20|6184.9|6178.9|6185.2|6179.2|6185.2|6179.2|6184.9|6178.9|0
1633651590000|2021-10-08 00:06:30|6185.7|6179.7|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|0
1633651600000|2021-10-08 00:06:40|6186.5|6180.5|6186.2|6180.2|6186.7|6180.7|6185.7|6179.7|2
1633651610000|2021-10-08 00:06:50|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1633651630000|2021-10-08 00:07:10|6186.2|6180.2|6185.7|6179.7|6186.2|6180.2|6185.7|6179.7|15
1633651640000|2021-10-08 00:07:20|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|3
1633651650000|2021-10-08 00:07:30|6186|6180|6186.2|6180.2|6186.2|6180.2|6185.2|6179.2|1
1633651660000|2021-10-08 00:07:40|6185.2|6179.2|6185.7|6179.7|6186.2|6180.2|6184.7|6178.7|1
1633651670000|2021-10-08 00:07:50|6186.2|6180.2|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|0
1633651680000|2021-10-08 00:08:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.5|6179.5|2
1633651690000|2021-10-08 00:08:10|6185.2|6179.2|6184.2|6178.2|6185.2|6179.2|6184.2|6178.2|2
1633651700000|2021-10-08 00:08:20|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1633651720000|2021-10-08 00:08:40|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1633651740000|2021-10-08 00:09:00|6186.1|6180.1|6185.7|6179.7|6186.1|6180.1|6185.4|6179.4|14
1633651750000|2021-10-08 00:09:10|||||||||1
1633651790000|2021-10-08 00:09:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1633651800000|2021-10-08 00:10:00|6185.5|6179.5|6185.2|6179.2|6186.2|6180.2|6185.2|6179.2|4
1633651810000|2021-10-08 00:10:10|6185.7|6179.7|6185.2|6179.2|6185.7|6179.7|6184.7|6178.7|1
1633651820000|2021-10-08 00:10:20|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1633651830000|2021-10-08 00:10:30|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|3
1633651840000|2021-10-08 00:10:40|||||||||1
1633651850000|2021-10-08 00:10:50|6182.7|6176.7|6181.2|6175.2|6182.7|6176.7|6181.2|6175.2|3
1633651860000|2021-10-08 00:11:00|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1633651890000|2021-10-08 00:11:30|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|3
1633651920000|2021-10-08 00:12:00|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|4
1633651930000|2021-10-08 00:12:10|6179.4|6173.4|6182.4|6176.4|6183.2|6177.2|6179.4|6173.4|7
1633651940000|2021-10-08 00:12:20|6181.9|6175.9|6182.4|6176.4|6182.4|6176.4|6181.9|6175.9|1
1633651950000|2021-10-08 00:12:30|6181.7|6175.7|6182.2|6176.2|6183.9|6177.9|6181.7|6175.7|4
1633651960000|2021-10-08 00:12:40|6182.7|6176.7|6183.7|6177.7|6183.7|6177.7|6182.7|6176.7|0
1633651970000|2021-10-08 00:12:50|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|2
1633651980000|2021-10-08 00:13:00|6186.2|6180.2|6183.7|6177.7|6186.2|6180.2|6183.7|6177.7|6
1633651990000|2021-10-08 00:13:10|6184|6178|6184.7|6178.7|6185.2|6179.2|6184|6178|2
1633652030000|2021-10-08 00:13:50|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|0
1633652040000|2021-10-08 00:14:00|6182.2|6176.2|6182.2|6176.2|6183.2|6177.2|6180.7|6174.7|4
1633652050000|2021-10-08 00:14:10|6181.5|6175.5|6182.2|6176.2|6182.2|6176.2|6181.5|6175.5|13
1633652060000|2021-10-08 00:14:20|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|0
1633652090000|2021-10-08 00:14:50|6181.4|6175.4|6181.2|6175.2|6181.4|6175.4|6181.2|6175.2|0
1633652100000|2021-10-08 00:15:00|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|1
1633652110000|2021-10-08 00:15:10|6180.2|6174.2|6179.9|6173.9|6180.2|6174.2|6179.7|6173.7|0
1633652120000|2021-10-08 00:15:20|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.5|6175.5|2
1633652130000|2021-10-08 00:15:30|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|1
1633652140000|2021-10-08 00:15:40|6181.7|6175.7|6181.5|6175.5|6181.7|6175.7|6181.5|6175.5|0
1633652150000|2021-10-08 00:15:50|6181.7|6175.7|6181.7|6175.7|6182.2|6176.2|6181.7|6175.7|0
1633652160000|2021-10-08 00:16:00|6181.5|6175.5|6181.7|6175.7|6181.7|6175.7|6181.5|6175.5|0
1633652170000|2021-10-08 00:16:10|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1633652190000|2021-10-08 00:16:30|6182.5|6176.5|6182.7|6176.7|6182.7|6176.7|6182.5|6176.5|0
1633652200000|2021-10-08 00:16:40|6183|6177|6183.2|6177.2|6183.2|6177.2|6183|6177|0
1633652220000|2021-10-08 00:17:00|6182.2|6176.2|6183.7|6177.7|6183.7|6177.7|6181.7|6175.7|2
1633652230000|2021-10-08 00:17:10|6184|6178|6183.5|6177.5|6184.2|6178.2|6183.5|6177.5|1
1633652250000|2021-10-08 00:17:30|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|0
1633652260000|2021-10-08 00:17:40|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|3
1633652280000|2021-10-08 00:18:00|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|0
1633652290000|2021-10-08 00:18:10|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1633652300000|2021-10-08 00:18:20|6183.2|6177.2|6184.2|6178.2|6184.2|6178.2|6183.2|6177.2|2
1633652310000|2021-10-08 00:18:30|6183.7|6177.7|6183.4|6177.4|6183.9|6177.9|6183.4|6177.4|0
1633652320000|2021-10-08 00:18:40|6184.2|6178.2|6183.9|6177.9|6184.2|6178.2|6183.9|6177.9|2
1633652340000|2021-10-08 00:19:00|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|2
1633652360000|2021-10-08 00:19:20|6183.9|6177.9|6183.7|6177.7|6183.9|6177.9|6182.9|6176.9|9
1633652370000|2021-10-08 00:19:30|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6185.9|6179.9|7
1633652410000|2021-10-08 00:20:10|||||||||1
1633652430000|2021-10-08 00:20:30|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|1
1633652440000|2021-10-08 00:20:40|6187.4|6181.4|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|3
1633652450000|2021-10-08 00:20:50|||||||||4
1633652460000|2021-10-08 00:21:00|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|20
1633652470000|2021-10-08 00:21:10|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1633652480000|2021-10-08 00:21:20|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.5|6181.5|1
1633652520000|2021-10-08 00:22:00|6187.5|6181.5|6186.7|6180.7|6187.5|6181.5|6186.7|6180.7|7
1633652530000|2021-10-08 00:22:10|||||||||5
1633652540000|2021-10-08 00:22:20|6186|6180|6185.2|6179.2|6186.7|6180.7|6185.2|6179.2|1
1633652550000|2021-10-08 00:22:30|6184.9|6178.9|6184.7|6178.7|6184.9|6178.9|6184.7|6178.7|0
1633652560000|2021-10-08 00:22:40|6185.4|6179.4|6184.7|6178.7|6185.4|6179.4|6184.7|6178.7|1
1633652570000|2021-10-08 00:22:50|6185|6179|6185|6179|6185|6179|6185|6179|1
1633652580000|2021-10-08 00:23:00|6185.2|6179.2|6184.2|6178.2|6185.2|6179.2|6184.2|6178.2|1
1633652590000|2021-10-08 00:23:10|6183.9|6177.9|6183.7|6177.7|6183.9|6177.9|6183.7|6177.7|0
1633652610000|2021-10-08 00:23:30|6185.4|6179.4|6185.2|6179.2|6185.4|6179.4|6185.2|6179.2|1
1633652620000|2021-10-08 00:23:40|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1633652640000|2021-10-08 00:24:00|6184.9|6178.9|6184.7|6178.7|6184.9|6178.9|6184.7|6178.7|0
1633652650000|2021-10-08 00:24:10|6184.4|6178.4|6184.7|6178.7|6184.7|6178.7|6184.2|6178.2|2
1633652690000|2021-10-08 00:24:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1633652710000|2021-10-08 00:25:10|6185.2|6179.2|6184.9|6178.9|6185.2|6179.2|6184.9|6178.9|0
1633652730000|2021-10-08 00:25:30|6184.7|6178.7|6185.2|6179.2|6185.2|6179.2|6184.7|6178.7|0
1633652740000|2021-10-08 00:25:40|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.7|6178.7|0
1633652770000|2021-10-08 00:26:10|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1633652800000|2021-10-08 00:26:40|||||||||1
1633652810000|2021-10-08 00:26:50|6184.2|6178.2|6183.9|6177.9|6184.2|6178.2|6183.9|6177.9|1
1633652820000|2021-10-08 00:27:00|6183.7|6177.7|6185.2|6179.2|6185.2|6179.2|6183.7|6177.7|4
1633652830000|2021-10-08 00:27:10|6184.7|6178.7|6183.7|6177.7|6184.7|6178.7|6183.7|6177.7|0
1633652860000|2021-10-08 00:27:40|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|0
1633652890000|2021-10-08 00:28:10|||||||||1
1633652910000|2021-10-08 00:28:30|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|0
1633652920000|2021-10-08 00:28:40|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|0
1633652940000|2021-10-08 00:29:00|6183|6177|6183|6177|6183|6177|6183|6177|0
1633652950000|2021-10-08 00:29:10|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|0
1633652970000|2021-10-08 00:29:30|6182.9|6176.9|6182.7|6176.7|6182.9|6176.9|6182.7|6176.7|0
1633652990000|2021-10-08 00:29:50|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|1
1633653000000|2021-10-08 00:30:00|6183.7|6177.7|6182.9|6176.9|6183.7|6177.7|6182.9|6176.9|1
1633653030000|2021-10-08 00:30:30|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|1
1633653040000|2021-10-08 00:30:40|6183.7|6177.7|6184.2|6178.2|6184.2|6178.2|6183.7|6177.7|1
1633653050000|2021-10-08 00:30:50|||||||||1
1633653060000|2021-10-08 00:31:00|6184.7|6178.7|6184.2|6178.2|6184.7|6178.7|6184.2|6178.2|2
1633653070000|2021-10-08 00:31:10|||||||||2
1633653110000|2021-10-08 00:31:50|||||||||1
1633653120000|2021-10-08 00:32:00|6184.7|6178.7|6185.7|6179.7|6185.7|6179.7|6184.7|6178.7|5
1633653140000|2021-10-08 00:32:20|6186|6180|6186.2|6180.2|6186.2|6180.2|6186|6180|0
1633653150000|2021-10-08 00:32:30|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|2
1633653160000|2021-10-08 00:32:40|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633653170000|2021-10-08 00:32:50|6187|6181|6187|6181|6187|6181|6187|6181|2
1633653180000|2021-10-08 00:33:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|2
1633653190000|2021-10-08 00:33:10|6186.9|6180.9|6186.7|6180.7|6186.9|6180.9|6186.7|6180.7|1
1633653200000|2021-10-08 00:33:20|6187|6181|6186.2|6180.2|6187|6181|6186.2|6180.2|1
1633653210000|2021-10-08 00:33:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1633653220000|2021-10-08 00:33:40|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|2
1633653230000|2021-10-08 00:33:50|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633653240000|2021-10-08 00:34:00|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|2
1633653250000|2021-10-08 00:34:10|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|1
1633653260000|2021-10-08 00:34:20|6186.5|6180.5|6186.2|6180.2|6186.7|6180.7|6186.2|6180.2|0
1633653270000|2021-10-08 00:34:30|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|0
1633653280000|2021-10-08 00:34:40|6186.9|6180.9|6186.2|6180.2|6186.9|6180.9|6186.2|6180.2|3
1633653290000|2021-10-08 00:34:50|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|3
1633653300000|2021-10-08 00:35:00|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|1
1633653310000|2021-10-08 00:35:10|6186.9|6180.9|6186.2|6180.2|6186.9|6180.9|6186.2|6180.2|5
1633653320000|2021-10-08 00:35:20|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|4
1633653330000|2021-10-08 00:35:30|6187.8|6181.8|6186.2|6180.2|6187.8|6181.8|6186.2|6180.2|3
1633653340000|2021-10-08 00:35:40|6186.4|6180.4|6187|6181|6187|6181|6186.4|6180.4|1
1633653360000|2021-10-08 00:36:00|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|12
1633653370000|2021-10-08 00:36:10|||||||||14
1633653410000|2021-10-08 00:36:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1633653420000|2021-10-08 00:37:00|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|21
1633653430000|2021-10-08 00:37:10|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|7
1633653440000|2021-10-08 00:37:20|6188|6182|6187.7|6181.7|6188|6182|6187.7|6181.7|1
1633653450000|2021-10-08 00:37:30|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|2
1633653470000|2021-10-08 00:37:50|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|5
1633653480000|2021-10-08 00:38:00|||||||||1
1633653520000|2021-10-08 00:38:40|6186.2|6180.2|6187.2|6181.2|6187.7|6181.7|6186.2|6180.2|1
1633653530000|2021-10-08 00:38:50|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.4|6181.4|0
1633653540000|2021-10-08 00:39:00|6187.2|6181.2|6186.7|6180.7|6187.7|6181.7|6186.7|6180.7|1
1633653550000|2021-10-08 00:39:10|6186.2|6180.2|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|0
1633653560000|2021-10-08 00:39:20|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1633653570000|2021-10-08 00:39:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1633653580000|2021-10-08 00:39:40|6186.7|6180.7|6186.2|6180.2|6186.7|6180.7|6186.2|6180.2|0
1633653600000|2021-10-08 00:40:00|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|0
1633653610000|2021-10-08 00:40:10|6186.7|6180.7|6186.2|6180.2|6186.7|6180.7|6186.2|6180.2|0
1633653620000|2021-10-08 00:40:20|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|0
1633653650000|2021-10-08 00:40:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|2
1633653660000|2021-10-08 00:41:00|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|2
1633653670000|2021-10-08 00:41:10|6184.4|6178.4|6181.9|6175.9|6184.4|6178.4|6181.9|6175.9|4
1633653680000|2021-10-08 00:41:20|6182.2|6176.2|6182.7|6176.7|6183.9|6177.9|6182.2|6176.2|1
1633653690000|2021-10-08 00:41:30|6183.2|6177.2|6182.9|6176.9|6183.4|6177.4|6182.9|6176.9|0
1633653700000|2021-10-08 00:41:40|6183.2|6177.2|6183.9|6177.9|6183.9|6177.9|6183.2|6177.2|0
1633653720000|2021-10-08 00:42:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|2
1633653770000|2021-10-08 00:42:50|6185.5|6179.5|6185.2|6179.2|6185.5|6179.5|6185.2|6179.2|0
1633653780000|2021-10-08 00:43:00|6185.4|6179.4|6186.7|6180.7|6186.7|6180.7|6185.4|6179.4|3
1633653790000|2021-10-08 00:43:10|6186.4|6180.4|6185.4|6179.4|6186.4|6180.4|6185.4|6179.4|1
1633653800000|2021-10-08 00:43:20|6185.7|6179.7|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|0
1633653830000|2021-10-08 00:43:50|||||||||1
1633653840000|2021-10-08 00:44:00|6185.9|6179.9|6185.7|6179.7|6185.9|6179.9|6185.7|6179.7|0
1633653860000|2021-10-08 00:44:20|6185.9|6179.9|6186.7|6180.7|6186.7|6180.7|6185.9|6179.9|1
1633653870000|2021-10-08 00:44:30|6186.4|6180.4|6186.2|6180.2|6186.4|6180.4|6186.2|6180.2|0
1633653890000|2021-10-08 00:44:50|6185.9|6179.9|6185.7|6179.7|6185.9|6179.9|6185.7|6179.7|10
1633653900000|2021-10-08 00:45:00|6186|6180|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|0
1633653910000|2021-10-08 00:45:10|6185.5|6179.5|6185.4|6179.4|6185.5|6179.5|6184.2|6178.2|7
1633653930000|2021-10-08 00:45:30|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1633653940000|2021-10-08 00:45:40|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1633653950000|2021-10-08 00:45:50|6185|6179|6185.2|6179.2|6185.2|6179.2|6184.2|6178.2|1
1633653960000|2021-10-08 00:46:00|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1633653970000|2021-10-08 00:46:10|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633654000000|2021-10-08 00:46:40|6186.4|6180.4|6186.2|6180.2|6186.4|6180.4|6186.2|6180.2|0
1633654010000|2021-10-08 00:46:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1633654030000|2021-10-08 00:47:10|6185.7|6179.7|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|1
1633654060000|2021-10-08 00:47:40|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|0
1633654080000|2021-10-08 00:48:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|2
1633654090000|2021-10-08 00:48:10|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.5|6181.5|0
1633654120000|2021-10-08 00:48:40|6187.4|6181.4|6187.2|6181.2|6187.4|6181.4|6186.7|6180.7|1
1633654130000|2021-10-08 00:48:50|6186.9|6180.9|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1633654140000|2021-10-08 00:49:00|6187.4|6181.4|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|2
1633654170000|2021-10-08 00:49:30|6187.5|6181.5|6187.2|6181.2|6187.5|6181.5|6187.2|6181.2|0
1633654180000|2021-10-08 00:49:40|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633654200000|2021-10-08 00:50:00|6186.4|6180.4|6186.2|6180.2|6186.4|6180.4|6186.2|6180.2|0
1633654230000|2021-10-08 00:50:30|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|5
1633654270000|2021-10-08 00:51:10|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|1
1633654280000|2021-10-08 00:51:20|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|4
1633654310000|2021-10-08 00:51:50|6186.7|6180.7|6186.7|6180.7|6186.9|6180.9|6186.7|6180.7|1
1633654320000|2021-10-08 00:52:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.9|6180.9|3
1633654330000|2021-10-08 00:52:10|6186.9|6180.9|6186.7|6180.7|6186.9|6180.9|6186.7|6180.7|0
1633654340000|2021-10-08 00:52:20|6186.9|6180.9|6187.2|6181.2|6187.2|6181.2|6186.9|6180.9|1
1633654350000|2021-10-08 00:52:30|||||||||2
1633654370000|2021-10-08 00:52:50|6186.9|6180.9|6186.4|6180.4|6186.9|6180.9|6186.4|6180.4|0
1633654380000|2021-10-08 00:53:00|6186.7|6180.7|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1633654390000|2021-10-08 00:53:10|6186.9|6180.9|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1633654420000|2021-10-08 00:53:40|6187|6181|6187|6181|6187|6181|6187|6181|1
1633654430000|2021-10-08 00:53:50|6186.7|6180.7|6186.4|6180.4|6186.7|6180.7|6186.4|6180.4|0
1633654440000|2021-10-08 00:54:00|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633654530000|2021-10-08 00:55:30|6186.4|6180.4|6186.2|6180.2|6186.4|6180.4|6185.7|6179.7|1
1633654540000|2021-10-08 00:55:40|6185.7|6179.7|6186.2|6180.2|6186.5|6180.5|6185.7|6179.7|0
1633654550000|2021-10-08 00:55:50|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.9|6179.9|0
1633654560000|2021-10-08 00:56:00|6186.7|6180.7|6186.2|6180.2|6186.7|6180.7|6185.7|6179.7|0
1633654590000|2021-10-08 00:56:30|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633654610000|2021-10-08 00:56:50|||||||||2
1633654630000|2021-10-08 00:57:10|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|1
1633654640000|2021-10-08 00:57:20|6185.7|6179.7|6186.7|6180.7|6187.2|6181.2|6185.7|6179.7|3
1633654680000|2021-10-08 00:58:00|6186.4|6180.4|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|0
1633654690000|2021-10-08 00:58:10|6186.5|6180.5|6186.2|6180.2|6186.5|6180.5|6186.2|6180.2|0
1633654720000|2021-10-08 00:58:40|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|3
1633654750000|2021-10-08 00:59:10|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|14
1633654760000|2021-10-08 00:59:20|6187.5|6181.5|6187.9|6181.9|6187.9|6181.9|6187.2|6181.2|103
1633654770000|2021-10-08 00:59:30|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|0
1633654800000|2021-10-08 01:00:00|6186.7|6180.7|6187.2|6181.2|6188.4|6182.4|6186.4|6180.4|35
1633654810000|2021-10-08 01:00:10|6187.7|6181.7|6187.7|6181.7|6188.4|6182.4|6186.7|6180.7|17
1633654820000|2021-10-08 01:00:20|6187.2|6181.2|6186.7|6180.7|6187.2|6181.2|6186.7|6180.7|4
1633654830000|2021-10-08 01:00:30|6186.4|6180.4|6188.2|6182.2|6188.2|6182.2|6186.2|6180.2|3
1633654840000|2021-10-08 01:00:40|6187.7|6181.7|6186.9|6180.9|6187.7|6181.7|6186.9|6180.9|2
1633654850000|2021-10-08 01:00:50|6186.7|6180.7|6184.7|6178.7|6186.9|6180.9|6184.4|6178.4|5
1633654860000|2021-10-08 01:01:00|6184.4|6178.4|6179.9|6173.9|6184.4|6178.4|6178.9|6172.9|11
1633654870000|2021-10-08 01:01:10|6179.4|6173.4|6183.2|6177.2|6183.4|6177.4|6179.4|6173.4|4
1633654880000|2021-10-08 01:01:20|6183.4|6177.4|6185.4|6179.4|6185.4|6179.4|6182.4|6176.4|4
1633654890000|2021-10-08 01:01:30|6185.2|6179.2|6187.7|6181.7|6188.7|6182.7|6185.2|6179.2|34
1633654900000|2021-10-08 01:01:40|6186.9|6180.9|6187.7|6181.7|6188.2|6182.2|6186.9|6180.9|12
1633654910000|2021-10-08 01:01:50|6187.2|6181.2|6193.2|6187.2|6193.5|6187.5|6187.2|6181.2|27
1633654920000|2021-10-08 01:02:00|6192.9|6186.9|6192.7|6186.7|6193.7|6187.7|6191.3|6185.3|33
1633654930000|2021-10-08 01:02:10|6193.2|6187.2|6193.2|6187.2|6194.2|6188.2|6192.7|6186.7|10
1633654940000|2021-10-08 01:02:20|6193.5|6187.5|6193.7|6187.7|6194.5|6188.5|6193.2|6187.2|2
1633654950000|2021-10-08 01:02:30|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6190.7|6184.7|0
1633654960000|2021-10-08 01:02:40|6192.2|6186.2|6192.7|6186.7|6192.7|6186.7|6192.2|6186.2|2
1633654970000|2021-10-08 01:02:50|6192.4|6186.4|6192.2|6186.2|6192.7|6186.7|6191.7|6185.7|2
1633654980000|2021-10-08 01:03:00|6191.2|6185.2|6189.7|6183.7|6191.2|6185.2|6189.7|6183.7|0
1633654990000|2021-10-08 01:03:10|6189.2|6183.2|6189|6183|6189.2|6183.2|6188.2|6182.2|2
1633655000000|2021-10-08 01:03:20|6188.2|6182.2|6186.7|6180.7|6188.2|6182.2|6186.2|6180.2|1
1633655010000|2021-10-08 01:03:30|6187.2|6181.2|6188.2|6182.2|6188.7|6182.7|6187.2|6181.2|4
1633655020000|2021-10-08 01:03:40|6187.7|6181.7|6190.7|6184.7|6190.7|6184.7|6187.2|6181.2|1
1633655030000|2021-10-08 01:03:50|6190.4|6184.4|6189.2|6183.2|6190.4|6184.4|6188.7|6182.7|5
1633655040000|2021-10-08 01:04:00|6189.5|6183.5|6189.7|6183.7|6190.2|6184.2|6188.7|6182.7|5
1633655050000|2021-10-08 01:04:10|6189.9|6183.9|6189.2|6183.2|6190.2|6184.2|6189.2|6183.2|0
1633655060000|2021-10-08 01:04:20|6190.4|6184.4|6192.7|6186.7|6192.8|6186.8|6189.7|6183.7|3
1633655070000|2021-10-08 01:04:30|6193.5|6187.5|6193.5|6187.5|6193.8|6187.8|6193.2|6187.2|3
1633655080000|2021-10-08 01:04:40|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|3
1633655090000|2021-10-08 01:04:50|6193.8|6187.8|6193|6187|6193.8|6187.8|6193|6187|2
1633655100000|2021-10-08 01:05:00|6192.7|6186.7|6195.5|6189.5|6196|6190|6192.7|6186.7|19
1633655110000|2021-10-08 01:05:10|||||||||4
1633655120000|2021-10-08 01:05:20|6195.8|6189.8|6195|6189|6197.3|6191.3|6195|6189|19
1633655130000|2021-10-08 01:05:30|6194.7|6188.7|6196.5|6190.5|6197|6191|6194.7|6188.7|2
1633655140000|2021-10-08 01:05:40|6196.2|6190.2|6196|6190|6196.5|6190.5|6195.2|6189.2|1
1633655150000|2021-10-08 01:05:50|6195.7|6189.7|6195.5|6189.5|6196.7|6190.7|6194.7|6188.7|2
1633655160000|2021-10-08 01:06:00|6196|6190|6195.5|6189.5|6196|6190|6195|6189|5
1633655170000|2021-10-08 01:06:10|6195.2|6189.2|6194.2|6188.2|6195.2|6189.2|6193.2|6187.2|2
1633655180000|2021-10-08 01:06:20|6193.9|6187.9|6193|6187|6193.9|6187.9|6191.2|6185.2|1
1633655190000|2021-10-08 01:06:30|6193.2|6187.2|6194.2|6188.2|6195|6189|6193.2|6187.2|0
1633655200000|2021-10-08 01:06:40|6194.7|6188.7|6195|6189|6195.5|6189.5|6193.7|6187.7|2
1633655210000|2021-10-08 01:06:50|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6194.2|6188.2|1
1633655220000|2021-10-08 01:07:00|6195|6189|6195|6189|6195|6189|6194.2|6188.2|8
1633655230000|2021-10-08 01:07:10|6195.3|6189.3|6195|6189|6195.5|6189.5|6194.2|6188.2|2
1633655240000|2021-10-08 01:07:20|6194.4|6188.4|6193.2|6187.2|6195.5|6189.5|6193.2|6187.2|3
1633655250000|2021-10-08 01:07:30|6193.7|6187.7|6194.2|6188.2|6195|6189|6193.7|6187.7|1
1633655260000|2021-10-08 01:07:40|6193.7|6187.7|6194.2|6188.2|6195|6189|6193.2|6187.2|1
1633655270000|2021-10-08 01:07:50|6194.5|6188.5|6194.5|6188.5|6195.5|6189.5|6194.2|6188.2|3
1633655280000|2021-10-08 01:08:00|6195|6189|6195.5|6189.5|6195.7|6189.7|6195|6189|0
1633655290000|2021-10-08 01:08:10|6195.2|6189.2|6195.7|6189.7|6195.7|6189.7|6195.2|6189.2|2
1633655300000|2021-10-08 01:08:20|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1633655320000|2021-10-08 01:08:40|6195.7|6189.7|6195|6189|6195.7|6189.7|6194.7|6188.7|1
1633655330000|2021-10-08 01:08:50|6194.4|6188.4|6193.7|6187.7|6194.4|6188.4|6193.7|6187.7|3
1633655340000|2021-10-08 01:09:00|6192.7|6186.7|6194.2|6188.2|6194.7|6188.7|6192.7|6186.7|5
1633655350000|2021-10-08 01:09:10|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.4|6188.4|0
1633655360000|2021-10-08 01:09:20|6195.2|6189.2|6197.5|6191.5|6197.5|6191.5|6194.2|6188.2|16
1633655370000|2021-10-08 01:09:30|6198|6192|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|2
1633655380000|2021-10-08 01:09:40|6197|6191|6197.5|6191.5|6197.5|6191.5|6197|6191|2
1633655390000|2021-10-08 01:09:50|6197.8|6191.8|6198.5|6192.5|6199|6193|6197.7|6191.7|4
1633655400000|2021-10-08 01:10:00|6198|6192|6198.7|6192.7|6198.7|6192.7|6197.7|6191.7|15
1633655410000|2021-10-08 01:10:10|6199.2|6193.2|6203.5|6197.5|6203.5|6197.5|6199.2|6193.2|20
1633655420000|2021-10-08 01:10:20|6203.3|6197.3|6204.4|6198.4|6204.4|6198.4|6202.7|6196.7|20
1633655430000|2021-10-08 01:10:30|6203.9|6197.9|6204.2|6198.2|6204.2|6198.2|6203.9|6197.9|18
1633655440000|2021-10-08 01:10:40|6204.5|6198.5|6207.2|6201.2|6207.7|6201.7|6204.5|6198.5|13
1633655450000|2021-10-08 01:10:50|6206.9|6200.9|6206.7|6200.7|6208.2|6202.2|6206.7|6200.7|3
1633655460000|2021-10-08 01:11:00|6209.2|6203.2|6207.2|6201.2|6209.5|6203.5|6207.2|6201.2|5
1633655470000|2021-10-08 01:11:10|6207|6201|6206|6200|6207.3|6201.3|6205.7|6199.7|7
1633655480000|2021-10-08 01:11:20|6205.7|6199.7|6201.7|6195.7|6205.7|6199.7|6201.7|6195.7|7
1633655490000|2021-10-08 01:11:30|6202|6196|6203.7|6197.7|6203.7|6197.7|6202|6196|0
1633655500000|2021-10-08 01:11:40|6202.4|6196.4|6201.7|6195.7|6202.4|6196.4|6201.7|6195.7|2
1633655510000|2021-10-08 01:11:50|6201.4|6195.4|6201.2|6195.2|6201.4|6195.4|6201.2|6195.2|0
1633655520000|2021-10-08 01:12:00|6200.7|6194.7|6199.7|6193.7|6200.7|6194.7|6199.7|6193.7|1
1633655530000|2021-10-08 01:12:10|6200|6194|6200.2|6194.2|6200.2|6194.2|6200|6194|0
1633655540000|2021-10-08 01:12:20|6200.4|6194.4|6201.2|6195.2|6201.2|6195.2|6200.4|6194.4|1
1633655550000|2021-10-08 01:12:30|6201.5|6195.5|6201.2|6195.2|6202.2|6196.2|6200.7|6194.7|4
1633655560000|2021-10-08 01:12:40|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.7|6194.7|0
1633655570000|2021-10-08 01:12:50|6201.4|6195.4|6204.2|6198.2|6204.2|6198.2|6201.4|6195.4|2
1633655580000|2021-10-08 01:13:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|2
1633655590000|2021-10-08 01:13:10|6204.2|6198.2|6203.2|6197.2|6204.2|6198.2|6202.7|6196.7|1
1633655610000|2021-10-08 01:13:30|6203.5|6197.5|6203.4|6197.4|6204.2|6198.2|6202.9|6196.9|0
1633655620000|2021-10-08 01:13:40|6203.5|6197.5|6202.7|6196.7|6204.4|6198.4|6202.7|6196.7|1
1633655630000|2021-10-08 01:13:50|6202.2|6196.2|6202.5|6196.5|6202.7|6196.7|6202.2|6196.2|0
1633655640000|2021-10-08 01:14:00|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|1
1633655650000|2021-10-08 01:14:10|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|3
1633655660000|2021-10-08 01:14:20|6201.4|6195.4|6200.5|6194.5|6201.7|6195.7|6200.5|6194.5|2
1633655670000|2021-10-08 01:14:30|6200.7|6194.7|6200.7|6194.7|6201.4|6195.4|6200.2|6194.2|0
1633655680000|2021-10-08 01:14:40|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6201.2|6195.2|0
1633655690000|2021-10-08 01:14:50|6201.2|6195.2|6201.2|6195.2|6202.2|6196.2|6201.2|6195.2|0
1633655700000|2021-10-08 01:15:00|6201.5|6195.5|6201.7|6195.7|6201.7|6195.7|6201.5|6195.5|1
1633655720000|2021-10-08 01:15:20|6202|6196|6202.2|6196.2|6202.2|6196.2|6202|6196|0
1633655740000|2021-10-08 01:15:40|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6200.7|6194.7|2
1633655750000|2021-10-08 01:15:50|6200.5|6194.5|6199.7|6193.7|6200.5|6194.5|6198.5|6192.5|3
1633655760000|2021-10-08 01:16:00|6200|6194|6199.2|6193.2|6200|6194|6198.2|6192.2|3
1633655770000|2021-10-08 01:16:10|6198.7|6192.7|6200.2|6194.2|6200.2|6194.2|6198.7|6192.7|1
1633655780000|2021-10-08 01:16:20|6200.7|6194.7|6199.7|6193.7|6200.7|6194.7|6199.7|6193.7|0
1633655790000|2021-10-08 01:16:30|6198.2|6192.2|6197.7|6191.7|6199.4|6193.4|6197.7|6191.7|2
1633655800000|2021-10-08 01:16:40|6197.4|6191.4|6198.7|6192.7|6199.7|6193.7|6196.2|6190.2|16
1633655810000|2021-10-08 01:16:50|6199|6193|6198.7|6192.7|6199.4|6193.4|6197.7|6191.7|1
1633655820000|2021-10-08 01:17:00|6198.5|6192.5|6199.2|6193.2|6199.2|6193.2|6198.5|6192.5|0
1633655830000|2021-10-08 01:17:10|6198.7|6192.7|6199.2|6193.2|6199.5|6193.5|6198.7|6192.7|0
1633655840000|2021-10-08 01:17:20|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|0
1633655850000|2021-10-08 01:17:30|6199.7|6193.7|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1633655860000|2021-10-08 01:17:40|6199.2|6193.2|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|0
1633655870000|2021-10-08 01:17:50|6198.7|6192.7|6201.7|6195.7|6202.2|6196.2|6198.7|6192.7|17
1633655890000|2021-10-08 01:18:10|6201.2|6195.2|6200.5|6194.5|6201.2|6195.2|6198.2|6192.2|8
1633655900000|2021-10-08 01:18:20|6200.7|6194.7|6198.7|6192.7|6200.7|6194.7|6198.7|6192.7|0
1633655910000|2021-10-08 01:18:30|6199|6193|6199.2|6193.2|6199.7|6193.7|6199|6193|0
1633655920000|2021-10-08 01:18:40|6198.7|6192.7|6198.7|6192.7|6199.2|6193.2|6198.2|6192.2|1
1633655930000|2021-10-08 01:18:50|6199|6193|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|0
1633655940000|2021-10-08 01:19:00|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|0
1633655950000|2021-10-08 01:19:10|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|1
1633655960000|2021-10-08 01:19:20|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|2
1633655970000|2021-10-08 01:19:30|||||||||1
1633655990000|2021-10-08 01:19:50|6200|6194|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|8
1633656000000|2021-10-08 01:20:00|6200|6194|6200.2|6194.2|6200.2|6194.2|6200|6194|9
1633656010000|2021-10-08 01:20:10|6199.7|6193.7|6200.7|6194.7|6201.7|6195.7|6199.7|6193.7|4
1633656020000|2021-10-08 01:20:20|6200.9|6194.9|6199.2|6193.2|6200.9|6194.9|6199.2|6193.2|0
1633656030000|2021-10-08 01:20:30|6199.7|6193.7|6200.7|6194.7|6200.7|6194.7|6199.7|6193.7|1
1633656040000|2021-10-08 01:20:40|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1633656050000|2021-10-08 01:20:50|6199.9|6193.9|6199.2|6193.2|6200.2|6194.2|6198.7|6192.7|1
1633656060000|2021-10-08 01:21:00|6198.9|6192.9|6199.2|6193.2|6199.7|6193.7|6198.2|6192.2|2
1633656070000|2021-10-08 01:21:10|6198.2|6192.2|6197.7|6191.7|6198.2|6192.2|6197.2|6191.2|2
1633656080000|2021-10-08 01:21:20|6198|6192|6198.7|6192.7|6198.7|6192.7|6197.2|6191.2|2
1633656090000|2021-10-08 01:21:30|6197.2|6191.2|6197.7|6191.7|6197.7|6191.7|6197.2|6191.2|0
1633656100000|2021-10-08 01:21:40|6198.2|6192.2|6197.7|6191.7|6198.2|6192.2|6197.7|6191.7|0
1633656110000|2021-10-08 01:21:50|6198.7|6192.7|6201.5|6195.5|6201.5|6195.5|6198.4|6192.4|2
1633656120000|2021-10-08 01:22:00|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6200.5|6194.5|0
1633656130000|2021-10-08 01:22:10|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1633656140000|2021-10-08 01:22:20|6200.5|6194.5|6202.2|6196.2|6202.2|6196.2|6200.5|6194.5|2
1633656150000|2021-10-08 01:22:30|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6200.7|6194.7|2
1633656160000|2021-10-08 01:22:40|6201.4|6195.4|6201.2|6195.2|6201.7|6195.7|6201.2|6195.2|3
1633656170000|2021-10-08 01:22:50|6201.5|6195.5|6201.2|6195.2|6201.5|6195.5|6201.2|6195.2|1
1633656180000|2021-10-08 01:23:00|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|8
1633656190000|2021-10-08 01:23:10|6204|6198|6204|6198|6204.5|6198.5|6203.7|6197.7|2
1633656200000|2021-10-08 01:23:20|6204.5|6198.5|6204.9|6198.9|6205|6199|6204.5|6198.5|1
1633656210000|2021-10-08 01:23:30|6204.7|6198.7|6204.2|6198.2|6204.7|6198.7|6203.7|6197.7|1
1633656220000|2021-10-08 01:23:40|6204.5|6198.5|6204.2|6198.2|6205.2|6199.2|6203.7|6197.7|0
1633656230000|2021-10-08 01:23:50|6204.4|6198.4|6205.2|6199.2|6205.2|6199.2|6204.4|6198.4|1
1633656240000|2021-10-08 01:24:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|1
1633656250000|2021-10-08 01:24:10|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|2
1633656260000|2021-10-08 01:24:20|6204.2|6198.2|6207|6201|6207.5|6201.5|6204.2|6198.2|2
1633656270000|2021-10-08 01:24:30|6207.7|6201.7|6207.7|6201.7|6208.2|6202.2|6207.7|6201.7|2
1633656280000|2021-10-08 01:24:40|6208|6202|6210.2|6204.2|6210.2|6204.2|6207.7|6201.7|4
1633656290000|2021-10-08 01:24:50|6209.7|6203.7|6210.7|6204.7|6211.7|6205.7|6209.7|6203.7|7
1633656300000|2021-10-08 01:25:00|6210.4|6204.4|6210.7|6204.7|6211.2|6205.2|6209.7|6203.7|4
1633656320000|2021-10-08 01:25:20|6211|6205|6210.7|6204.7|6211.2|6205.2|6210.7|6204.7|0
1633656330000|2021-10-08 01:25:30|6211.2|6205.2|6211.7|6205.7|6212.7|6206.7|6210.9|6204.9|4
1633656340000|2021-10-08 01:25:40|6210.7|6204.7|6212.7|6206.7|6212.7|6206.7|6210.7|6204.7|5
1633656350000|2021-10-08 01:25:50|6213.2|6207.2|6211.2|6205.2|6213.2|6207.2|6211.2|6205.2|1
1633656360000|2021-10-08 01:26:00|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|0
1633656370000|2021-10-08 01:26:10|6210.2|6204.2|6209|6203|6210.2|6204.2|6208.7|6202.7|0
1633656380000|2021-10-08 01:26:20|6209.2|6203.2|6206.5|6200.5|6209.2|6203.2|6206.5|6200.5|1
1633656390000|2021-10-08 01:26:30|6206.7|6200.7|6208.2|6202.2|6208.2|6202.2|6204.7|6198.7|12
1633656400000|2021-10-08 01:26:40|6208.9|6202.9|6207.2|6201.2|6208.9|6202.9|6207.2|6201.2|25
1633656410000|2021-10-08 01:26:50|6207.5|6201.5|6207.4|6201.4|6207.7|6201.7|6207.2|6201.2|0
1633656420000|2021-10-08 01:27:00|6207.2|6201.2|6206.2|6200.2|6207.7|6201.7|6206.2|6200.2|3
1633656440000|2021-10-08 01:27:20|6206.7|6200.7|6207.7|6201.7|6208.5|6202.5|6206.7|6200.7|0
1633656450000|2021-10-08 01:27:30|6207.5|6201.5|6209.2|6203.2|6209.2|6203.2|6207.2|6201.2|0
1633656460000|2021-10-08 01:27:40|6208.9|6202.9|6209.7|6203.7|6210.2|6204.2|6208.7|6202.7|0
1633656470000|2021-10-08 01:27:50|6210|6204|6211.2|6205.2|6211.7|6205.7|6210|6204|1
1633656480000|2021-10-08 01:28:00|6211.7|6205.7|6211.2|6205.2|6212.2|6206.2|6211.2|6205.2|0
1633656490000|2021-10-08 01:28:10|6211.7|6205.7|6212.2|6206.2|6212.8|6206.8|6211.7|6205.7|3
1633656500000|2021-10-08 01:28:20|6212.7|6206.7|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|1
1633656510000|2021-10-08 01:28:30|6211.9|6205.9|6212|6206|6212.2|6206.2|6211.7|6205.7|2
1633656520000|2021-10-08 01:28:40|6212.2|6206.2|6212.7|6206.7|6212.7|6206.7|6211.7|6205.7|4
1633656540000|2021-10-08 01:29:00|6212.5|6206.5|6210.2|6204.2|6212.5|6206.5|6210.2|6204.2|3
1633656550000|2021-10-08 01:29:10|6209.7|6203.7|6209.2|6203.2|6210.2|6204.2|6209.2|6203.2|5
1633656560000|2021-10-08 01:29:20|6209.5|6203.5|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|0
1633656570000|2021-10-08 01:29:30|6209.7|6203.7|6208.2|6202.2|6209.7|6203.7|6207.2|6201.2|0
1633656580000|2021-10-08 01:29:40|6208.7|6202.7|6209.2|6203.2|6209.2|6203.2|6208.7|6202.7|0
1633656590000|2021-10-08 01:29:50|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.2|6203.2|2
1633656600000|2021-10-08 01:30:00|6210.2|6204.2|6212.7|6206.7|6212.7|6206.7|6210.2|6204.2|3
1633656610000|2021-10-08 01:30:10|6212.4|6206.4|6212.2|6206.2|6212.7|6206.7|6211.7|6205.7|1
1633656620000|2021-10-08 01:30:20|6211.9|6205.9|6212.2|6206.2|6212.2|6206.2|6211.7|6205.7|0
1633656630000|2021-10-08 01:30:30|6212|6206|6212.2|6206.2|6212.2|6206.2|6212|6206|0
1633656640000|2021-10-08 01:30:40|6211.9|6205.9|6211.7|6205.7|6212.2|6206.2|6211.7|6205.7|0
1633656650000|2021-10-08 01:30:50|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|1
1633656660000|2021-10-08 01:31:00|6212.2|6206.2|6211.7|6205.7|6212.2|6206.2|6211.7|6205.7|0
1633656670000|2021-10-08 01:31:10|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|0
1633656680000|2021-10-08 01:31:20|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1633656690000|2021-10-08 01:31:30|6213.2|6207.2|6212.7|6206.7|6213.2|6207.2|6212.7|6206.7|1
1633656700000|2021-10-08 01:31:40|6210.4|6204.4|6209.2|6203.2|6210.4|6204.4|6209.2|6203.2|8
1633656710000|2021-10-08 01:31:50|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|0
1633656720000|2021-10-08 01:32:00|6209.7|6203.7|6209.9|6203.9|6209.9|6203.9|6209.7|6203.7|0
1633656730000|2021-10-08 01:32:10|6210.2|6204.2|6208.2|6202.2|6210.2|6204.2|6208.2|6202.2|0
1633656740000|2021-10-08 01:32:20|6208.7|6202.7|6208.2|6202.2|6209.2|6203.2|6207.2|6201.2|11
1633656750000|2021-10-08 01:32:30|6209.2|6203.2|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1633656760000|2021-10-08 01:32:40|6209.2|6203.2|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1633656780000|2021-10-08 01:33:00|6207.7|6201.7|6208.2|6202.2|6208.7|6202.7|6207.7|6201.7|7
1633656790000|2021-10-08 01:33:10|6208.4|6202.4|6208.4|6202.4|6208.7|6202.7|6207.4|6201.4|7
1633656800000|2021-10-08 01:33:20|6207.9|6201.9|6208.2|6202.2|6208.7|6202.7|6207.9|6201.9|1
1633656810000|2021-10-08 01:33:30|6207.9|6201.9|6208.4|6202.4|6208.7|6202.7|6207.9|6201.9|1
1633656820000|2021-10-08 01:33:40|6207.9|6201.9|6208.2|6202.2|6208.7|6202.7|6207.9|6201.9|2
1633656830000|2021-10-08 01:33:50|6207.9|6201.9|6207.7|6201.7|6207.9|6201.9|6207.7|6201.7|1
1633656840000|2021-10-08 01:34:00|6208.2|6202.2|6207.7|6201.7|6208.2|6202.2|6207.7|6201.7|4
1633656850000|2021-10-08 01:34:10|||||||||2
1633656860000|2021-10-08 01:34:20|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1633656870000|2021-10-08 01:34:30|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1633656880000|2021-10-08 01:34:40|6208.2|6202.2|6207.7|6201.7|6208.2|6202.2|6207.7|6201.7|3
1633656890000|2021-10-08 01:34:50|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6207.7|6201.7|0
1633656900000|2021-10-08 01:35:00|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6207.2|6201.2|9
1633656910000|2021-10-08 01:35:10|6208.4|6202.4|6207.7|6201.7|6208.4|6202.4|6207.2|6201.2|0
1633656920000|2021-10-08 01:35:20|6208.2|6202.2|6207.7|6201.7|6208.2|6202.2|6207.7|6201.7|0
1633656930000|2021-10-08 01:35:30|6207.4|6201.4|6205.7|6199.7|6207.4|6201.4|6205.2|6199.2|1
1633656940000|2021-10-08 01:35:40|6206.2|6200.2|6205.7|6199.7|6206.2|6200.2|6205.2|6199.2|0
1633656950000|2021-10-08 01:35:50|6206.2|6200.2|6206.2|6200.2|6206.5|6200.5|6206.2|6200.2|1
1633656960000|2021-10-08 01:36:00|6206.4|6200.4|6205.9|6199.9|6206.9|6200.9|6205.9|6199.9|0
1633656980000|2021-10-08 01:36:20|6206.2|6200.2|6204.2|6198.2|6206.2|6200.2|6204.2|6198.2|2
1633656990000|2021-10-08 01:36:30|6204.7|6198.7|6204.2|6198.2|6204.7|6198.7|6203.7|6197.7|0
1633657000000|2021-10-08 01:36:40|6203.7|6197.7|6201.7|6195.7|6203.7|6197.7|6201.7|6195.7|1
1633657010000|2021-10-08 01:36:50|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6200.4|6194.4|4
1633657020000|2021-10-08 01:37:00|6202|6196|6203.2|6197.2|6203.2|6197.2|6202|6196|3
1633657030000|2021-10-08 01:37:10|6203.5|6197.5|6204.9|6198.9|6204.9|6198.9|6203.5|6197.5|2
1633657040000|2021-10-08 01:37:20|6205.2|6199.2|6204.9|6198.9|6205.2|6199.2|6204.9|6198.9|0
1633657050000|2021-10-08 01:37:30|6204.7|6198.7|6204.9|6198.9|6204.9|6198.9|6204.7|6198.7|0
1633657070000|2021-10-08 01:37:50|6205.2|6199.2|6205.2|6199.2|6206.2|6200.2|6204.9|6198.9|2
1633657080000|2021-10-08 01:38:00|6205.4|6199.4|6206.2|6200.2|6206.2|6200.2|6205.4|6199.4|0
1633657090000|2021-10-08 01:38:10|6205.4|6199.4|6204.7|6198.7|6205.4|6199.4|6204.7|6198.7|2
1633657100000|2021-10-08 01:38:20|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|0
1633657110000|2021-10-08 01:38:30|6203.2|6197.2|6207.2|6201.2|6207.2|6201.2|6203.2|6197.2|2
1633657120000|2021-10-08 01:38:40|6206.9|6200.9|6207.4|6201.4|6207.4|6201.4|6206.7|6200.7|1
1633657130000|2021-10-08 01:38:50|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|4
1633657140000|2021-10-08 01:39:00|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|1
1633657150000|2021-10-08 01:39:10|6207|6201|6207.2|6201.2|6207.2|6201.2|6207|6201|0
1633657160000|2021-10-08 01:39:20|6206.9|6200.9|6206.7|6200.7|6206.9|6200.9|6206.2|6200.2|2
1633657170000|2021-10-08 01:39:30|6207|6201|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|1
1633657200000|2021-10-08 01:40:00|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|4
1633657210000|2021-10-08 01:40:10|6207.1|6201.1|6206.7|6200.7|6207.1|6201.1|6206.2|6200.2|4
1633657220000|2021-10-08 01:40:20|6207.2|6201.2|6206.2|6200.2|6207.4|6201.4|6205.2|6199.2|3
1633657230000|2021-10-08 01:40:30|6206|6200|6206.7|6200.7|6206.7|6200.7|6205.7|6199.7|0
1633657260000|2021-10-08 01:41:00|6207|6201|6207.7|6201.7|6207.7|6201.7|6207|6201|0
1633657270000|2021-10-08 01:41:10|6208.2|6202.2|6207.7|6201.7|6208.7|6202.7|6207.7|6201.7|0
1633657280000|2021-10-08 01:41:20|6207.2|6201.2|6206.7|6200.7|6207.2|6201.2|6206.7|6200.7|1
1633657290000|2021-10-08 01:41:30|6207.2|6201.2|6208.2|6202.2|6208.2|6202.2|6207.2|6201.2|1
1633657300000|2021-10-08 01:41:40|6207.7|6201.7|6207.2|6201.2|6209.2|6203.2|6207.2|6201.2|2
1633657310000|2021-10-08 01:41:50|6207.5|6201.5|6208.7|6202.7|6208.7|6202.7|6207.5|6201.5|0
1633657330000|2021-10-08 01:42:10|6208.4|6202.4|6209.2|6203.2|6209.2|6203.2|6208.4|6202.4|1
1633657340000|2021-10-08 01:42:20|6209.7|6203.7|6212.7|6206.7|6212.7|6206.7|6209.7|6203.7|15
1633657350000|2021-10-08 01:42:30|6212.4|6206.4|6211.7|6205.7|6212.4|6206.4|6211.7|6205.7|5
1633657360000|2021-10-08 01:42:40|6212.2|6206.2|6212.7|6206.7|6212.7|6206.7|6212.2|6206.2|0
1633657370000|2021-10-08 01:42:50|6211.2|6205.2|6212.2|6206.2|6212.2|6206.2|6210.9|6204.9|2
1633657380000|2021-10-08 01:43:00|6211.9|6205.9|6210.2|6204.2|6211.9|6205.9|6209.2|6203.2|0
1633657390000|2021-10-08 01:43:10|6210.4|6204.4|6209.2|6203.2|6210.4|6204.4|6209.2|6203.2|0
1633657400000|2021-10-08 01:43:20|6208.9|6202.9|6209.2|6203.2|6209.7|6203.7|6208.7|6202.7|1
1633657410000|2021-10-08 01:43:30|6209.5|6203.5|6210|6204|6210.2|6204.2|6209.2|6203.2|1
1633657420000|2021-10-08 01:43:40|6209.7|6203.7|6209.7|6203.7|6210.7|6204.7|6209.7|6203.7|2
1633657430000|2021-10-08 01:43:50|6208.4|6202.4|6208.2|6202.2|6208.4|6202.4|6207.2|6201.2|1
1633657440000|2021-10-08 01:44:00|6208.4|6202.4|6209.2|6203.2|6209.2|6203.2|6208.2|6202.2|3
1633657450000|2021-10-08 01:44:10|6209.5|6203.5|6210.2|6204.2|6210.2|6204.2|6209.5|6203.5|0
1633657460000|2021-10-08 01:44:20|6209.9|6203.9|6209.2|6203.2|6210.2|6204.2|6209.2|6203.2|0
1633657470000|2021-10-08 01:44:30|6208.7|6202.7|6209.2|6203.2|6209.2|6203.2|6208.5|6202.5|1
1633657480000|2021-10-08 01:44:40|6208.7|6202.7|6209.2|6203.2|6209.2|6203.2|6208.2|6202.2|0
1633657490000|2021-10-08 01:44:50|6208.7|6202.7|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1633657500000|2021-10-08 01:45:00|6208.4|6202.4|6209.2|6203.2|6209.7|6203.7|6208.2|6202.2|0
1633657510000|2021-10-08 01:45:10|6209.4|6203.4|6208.2|6202.2|6209.7|6203.7|6207.4|6201.4|3
1633657520000|2021-10-08 01:45:20|6208.5|6202.5|6208.7|6202.7|6208.7|6202.7|6208.5|6202.5|0
1633657530000|2021-10-08 01:45:30|6208.5|6202.5|6209.2|6203.2|6209.2|6203.2|6208.2|6202.2|1
1633657550000|2021-10-08 01:45:50|6208.9|6202.9|6207.7|6201.7|6208.9|6202.9|6207.7|6201.7|1
1633657560000|2021-10-08 01:46:00|6207.2|6201.2|6208.2|6202.2|6208.2|6202.2|6207.2|6201.2|0
1633657570000|2021-10-08 01:46:10|6207.9|6201.9|6209.7|6203.7|6209.7|6203.7|6207.7|6201.7|0
1633657580000|2021-10-08 01:46:20|6209.2|6203.2|6208.2|6202.2|6209.2|6203.2|6208.2|6202.2|0
1633657590000|2021-10-08 01:46:30|6208.5|6202.5|6208.2|6202.2|6209.2|6203.2|6208.2|6202.2|0
1633657600000|2021-10-08 01:46:40|6208.5|6202.5|6208.2|6202.2|6208.7|6202.7|6208.2|6202.2|0
1633657610000|2021-10-08 01:46:50|6208.7|6202.7|6208.4|6202.4|6209.2|6203.2|6208.4|6202.4|0
1633657620000|2021-10-08 01:47:00|6208.2|6202.2|6208.2|6202.2|6209.2|6203.2|6207.2|6201.2|6
1633657630000|2021-10-08 01:47:10|6208.4|6202.4|6209.2|6203.2|6209.2|6203.2|6208.4|6202.4|0
1633657640000|2021-10-08 01:47:20|6208.9|6202.9|6208.2|6202.2|6208.9|6202.9|6208.2|6202.2|0
1633657650000|2021-10-08 01:47:30|6208.9|6202.9|6208.2|6202.2|6208.9|6202.9|6208.2|6202.2|2
1633657660000|2021-10-08 01:47:40|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1633657670000|2021-10-08 01:47:50|6208.2|6202.2|6208.4|6202.4|6208.7|6202.7|6208.2|6202.2|0
1633657680000|2021-10-08 01:48:00|6208.2|6202.2|6209.2|6203.2|6209.2|6203.2|6208.2|6202.2|0
1633657690000|2021-10-08 01:48:10|6208.9|6202.9|6209.2|6203.2|6209.2|6203.2|6208.8|6202.8|0
1633657700000|2021-10-08 01:48:20|6208.5|6202.5|6208.2|6202.2|6208.5|6202.5|6208.2|6202.2|0
1633657710000|2021-10-08 01:48:30|6207.7|6201.7|6206.2|6200.2|6208.2|6202.2|6206.2|6200.2|1
1633657730000|2021-10-08 01:48:50|6206.5|6200.5|6205.4|6199.4|6206.5|6200.5|6205.4|6199.4|0
1633657740000|2021-10-08 01:49:00|6205.2|6199.2|6204.2|6198.2|6205.2|6199.2|6203.2|6197.2|3
1633657750000|2021-10-08 01:49:10|6203.7|6197.7|6203.5|6197.5|6204.4|6198.4|6203.2|6197.2|1
1633657760000|2021-10-08 01:49:20|6204|6198|6204.7|6198.7|6205.2|6199.2|6203.7|6197.7|1
1633657770000|2021-10-08 01:49:30|6203.7|6197.7|6204.2|6198.2|6204.7|6198.7|6203.7|6197.7|1
1633657780000|2021-10-08 01:49:40|6204.5|6198.5|6204.7|6198.7|6205.2|6199.2|6204.2|6198.2|4
1633657790000|2021-10-08 01:49:50|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|2
1633657800000|2021-10-08 01:50:00|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.4|6198.4|2
1633657810000|2021-10-08 01:50:10|6205|6199|6206.2|6200.2|6206.2|6200.2|6205|6199|1
1633657820000|2021-10-08 01:50:20|6206.5|6200.5|6206.2|6200.2|6207.7|6201.7|6205.9|6199.9|0
1633657840000|2021-10-08 01:50:40|6205.7|6199.7|6206.2|6200.2|6206.2|6200.2|6204.7|6198.7|0
1633657850000|2021-10-08 01:50:50|6205.9|6199.9|6205.2|6199.2|6205.9|6199.9|6205.2|6199.2|0
1633657860000|2021-10-08 01:51:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|0
1633657870000|2021-10-08 01:51:10|6205|6199|6205.7|6199.7|6205.7|6199.7|6205|6199|0
1633657880000|2021-10-08 01:51:20|6205.2|6199.2|6208.5|6202.5|6208.5|6202.5|6204.2|6198.2|7
1633657890000|2021-10-08 01:51:30|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|0
1633657900000|2021-10-08 01:51:40|6208.2|6202.2|6207.7|6201.7|6208.8|6202.8|6207.7|6201.7|1
1633657920000|2021-10-08 01:52:00|6208.2|6202.2|6208.2|6202.2|6208.7|6202.7|6208.2|6202.2|2
1633657930000|2021-10-08 01:52:10|6207.7|6201.7|6208.7|6202.7|6208.7|6202.7|6207.7|6201.7|1
1633657940000|2021-10-08 01:52:20|6209|6203|6208.7|6202.7|6209|6203|6208.7|6202.7|0
1633657950000|2021-10-08 01:52:30|6209|6203|6210.7|6204.7|6210.7|6204.7|6209|6203|1
1633657960000|2021-10-08 01:52:40|6210.4|6204.4|6208.7|6202.7|6210.4|6204.4|6208.7|6202.7|3
1633657980000|2021-10-08 01:53:00|6209.2|6203.2|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1633657990000|2021-10-08 01:53:10|6209|6203|6208.2|6202.2|6209|6203|6208.2|6202.2|2
1633658000000|2021-10-08 01:53:20|6207.9|6201.9|6208.2|6202.2|6208.2|6202.2|6207.9|6201.9|1
1633658010000|2021-10-08 01:53:30|6207.7|6201.7|6209.5|6203.5|6209.5|6203.5|6207.7|6201.7|1
1633658020000|2021-10-08 01:53:40|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|1
1633658030000|2021-10-08 01:53:50|6210.7|6204.7|6207.7|6201.7|6212|6206|6207.7|6201.7|13
1633658040000|2021-10-08 01:54:00|6207.2|6201.2|6204.7|6198.7|6207.2|6201.2|6204.7|6198.7|6
1633658050000|2021-10-08 01:54:10|6205|6199|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|0
1633658070000|2021-10-08 01:54:30|6205|6199|6205.2|6199.2|6205.2|6199.2|6205|6199|5
1633658080000|2021-10-08 01:54:40|6206|6200|6208.2|6202.2|6208.5|6202.5|6205.2|6199.2|19
1633658090000|2021-10-08 01:54:50|6208.7|6202.7|6206.7|6200.7|6208.7|6202.7|6206.7|6200.7|5
1633658100000|2021-10-08 01:55:00|6207.2|6201.2|6209.2|6203.2|6209.2|6203.2|6207.2|6201.2|4
1633658110000|2021-10-08 01:55:10|6208.7|6202.7|6207.2|6201.2|6208.7|6202.7|6206.7|6200.7|1
1633658150000|2021-10-08 01:55:50|6206.9|6200.9|6206.7|6200.7|6206.9|6200.9|6206.7|6200.7|0
1633658160000|2021-10-08 01:56:00|6205.4|6199.4|6205.2|6199.2|6205.4|6199.4|6205.2|6199.2|1
1633658170000|2021-10-08 01:56:10|6205.7|6199.7|6206.9|6200.9|6206.9|6200.9|6205.7|6199.7|4
1633658180000|2021-10-08 01:56:20|6206.7|6200.7|6206.2|6200.2|6206.7|6200.7|6206.2|6200.2|1
1633658200000|2021-10-08 01:56:40|6205.9|6199.9|6205.7|6199.7|6205.9|6199.9|6205.7|6199.7|0
1633658210000|2021-10-08 01:56:50|6205|6199|6205.7|6199.7|6205.7|6199.7|6204.2|6198.2|12
1633658220000|2021-10-08 01:57:00|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.4|6198.4|2
1633658230000|2021-10-08 01:57:10|||||||||7
1633658240000|2021-10-08 01:57:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6204.7|6198.7|0
1633658250000|2021-10-08 01:57:30|6204.9|6198.9|6204.7|6198.7|6204.9|6198.9|6204.7|6198.7|0
1633658270000|2021-10-08 01:57:50|||||||||4
1633658280000|2021-10-08 01:58:00|6204.9|6198.9|6205.2|6199.2|6205.2|6199.2|6204.7|6198.7|5
1633658290000|2021-10-08 01:58:10|6205|6199|6204.7|6198.7|6205|6199|6204.7|6198.7|1
1633658300000|2021-10-08 01:58:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1633658310000|2021-10-08 01:58:30|6205.9|6199.9|6205.4|6199.4|6205.9|6199.9|6205.2|6199.2|5
1633658320000|2021-10-08 01:58:40|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|5
1633658340000|2021-10-08 01:59:00|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6204.9|6198.9|0
1633658350000|2021-10-08 01:59:10|6204.9|6198.9|6204.7|6198.7|6204.9|6198.9|6204.7|6198.7|0
1633658360000|2021-10-08 01:59:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1633658370000|2021-10-08 01:59:30|6204.7|6198.7|6205.2|6199.2|6205.2|6199.2|6204.7|6198.7|0
1633658380000|2021-10-08 01:59:40|6204.9|6198.9|6204.2|6198.2|6204.9|6198.9|6204.2|6198.2|0
1633658400000|2021-10-08 02:00:00|6204.4|6198.4|6206.7|6200.7|6206.7|6200.7|6204.4|6198.4|4
1633658410000|2021-10-08 02:00:10|6207.2|6201.2|6206.9|6200.9|6207.2|6201.2|6206.4|6200.4|5
1633658420000|2021-10-08 02:00:20|6206.4|6200.4|6206.2|6200.2|6206.4|6200.4|6206.2|6200.2|1
1633658430000|2021-10-08 02:00:30|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|0
1633658440000|2021-10-08 02:00:40|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|1
1633658450000|2021-10-08 02:00:50|6204.7|6198.7|6206.4|6200.4|6206.7|6200.7|6204.7|6198.7|3
1633658460000|2021-10-08 02:01:00|6205.2|6199.2|6205.7|6199.7|6205.7|6199.7|6204.7|6198.7|0
1633658470000|2021-10-08 02:01:10|6205.2|6199.2|6204.2|6198.2|6205.2|6199.2|6204.2|6198.2|6
1633658480000|2021-10-08 02:01:20|||||||||8
1633658500000|2021-10-08 02:01:40|||||||||1
1633658510000|2021-10-08 02:01:50|6204.5|6198.5|6205.7|6199.7|6205.7|6199.7|6204.5|6198.5|9
1633658520000|2021-10-08 02:02:00|6205.4|6199.4|6205.7|6199.7|6205.7|6199.7|6204.2|6198.2|4
1633658530000|2021-10-08 02:02:10|6206.2|6200.2|6206.4|6200.4|6206.7|6200.7|6205.7|6199.7|1
1633658540000|2021-10-08 02:02:20|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|0
1633658550000|2021-10-08 02:02:30|6206.2|6200.2|6205.2|6199.2|6206.7|6200.7|6205.2|6199.2|3
1633658560000|2021-10-08 02:02:40|6205.7|6199.7|6205.2|6199.2|6205.9|6199.9|6205.2|6199.2|0
1633658570000|2021-10-08 02:02:50|6204.7|6198.7|6206.2|6200.2|6207.2|6201.2|6204.7|6198.7|7
1633658580000|2021-10-08 02:03:00|6205.7|6199.7|6205.7|6199.7|6206.2|6200.2|6205.7|6199.7|0
1633658590000|2021-10-08 02:03:10|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|0
1633658600000|2021-10-08 02:03:20|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6
1633658610000|2021-10-08 02:03:30|6206.7|6200.7|6207.7|6201.7|6207.7|6201.7|6206.7|6200.7|1
1633658620000|2021-10-08 02:03:40|6207.4|6201.4|6206.7|6200.7|6207.4|6201.4|6206.4|6200.4|2
1633658630000|2021-10-08 02:03:50|6206.4|6200.4|6206.7|6200.7|6206.7|6200.7|6204.9|6198.9|4
1633658640000|2021-10-08 02:04:00|6206.4|6200.4|6205.7|6199.7|6206.7|6200.7|6205.7|6199.7|0
1633658650000|2021-10-08 02:04:10|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|6
1633658660000|2021-10-08 02:04:20|6204.9|6198.9|6203.2|6197.2|6204.9|6198.9|6203.2|6197.2|9
1633658670000|2021-10-08 02:04:30|6203.4|6197.4|6203.2|6197.2|6203.7|6197.7|6203.2|6197.2|0
1633658680000|2021-10-08 02:04:40|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1633658690000|2021-10-08 02:04:50|6203.4|6197.4|6203.2|6197.2|6203.4|6197.4|6203.2|6197.2|0
1633658700000|2021-10-08 02:05:00|6202.9|6196.9|6202.7|6196.7|6203.2|6197.2|6201.2|6195.2|4
1633658710000|2021-10-08 02:05:10|6201.4|6195.4|6201.7|6195.7|6202.2|6196.2|6200.7|6194.7|2
1633658720000|2021-10-08 02:05:20|6201.2|6195.2|6199.7|6193.7|6201.7|6195.7|6199.7|6193.7|2
1633658730000|2021-10-08 02:05:30|6200.2|6194.2|6200.2|6194.2|6200.7|6194.7|6199.7|6193.7|24
1633658740000|2021-10-08 02:05:40|6199.7|6193.7|6199.7|6193.7|6201.7|6195.7|6199.7|6193.7|10
1633658750000|2021-10-08 02:05:50|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|1
1633658760000|2021-10-08 02:06:00|6198.4|6192.4|6203.2|6197.2|6203.2|6197.2|6197.2|6191.2|12
1633658770000|2021-10-08 02:06:10|6203.4|6197.4|6202.7|6196.7|6203.7|6197.7|6202.4|6196.4|10
1633658780000|2021-10-08 02:06:20|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|1
1633658820000|2021-10-08 02:07:00|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|2
1633658830000|2021-10-08 02:07:10|6202.7|6196.7|6203.7|6197.7|6203.7|6197.7|6202.7|6196.7|0
1633658840000|2021-10-08 02:07:20|6204.1|6198.1|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|6
1633658850000|2021-10-08 02:07:30|6204.7|6198.7|6204.2|6198.2|6204.7|6198.7|6204.2|6198.2|15
1633658860000|2021-10-08 02:07:40|||||||||1
1633658870000|2021-10-08 02:07:50|6204.7|6198.7|6206.7|6200.7|6206.7|6200.7|6204.2|6198.2|3
1633658880000|2021-10-08 02:08:00|6206.9|6200.9|6205.2|6199.2|6207.2|6201.2|6204.7|6198.7|4
1633658890000|2021-10-08 02:08:10|6204.7|6198.7|6204.7|6198.7|6205.7|6199.7|6204.2|6198.2|1
1633658900000|2021-10-08 02:08:20|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|0
1633658910000|2021-10-08 02:08:30|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|1
1633658920000|2021-10-08 02:08:40|6203.9|6197.9|6205.7|6199.7|6205.7|6199.7|6203.9|6197.9|1
1633658930000|2021-10-08 02:08:50|6205.4|6199.4|6207.2|6201.2|6207.2|6201.2|6205.4|6199.4|5
1633658940000|2021-10-08 02:09:00|6206.9|6200.9|6206.7|6200.7|6206.9|6200.9|6206.7|6200.7|0
1633658950000|2021-10-08 02:09:10|6206.9|6200.9|6206.4|6200.4|6207.2|6201.2|6205.7|6199.7|5
1633658960000|2021-10-08 02:09:20|6206.7|6200.7|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|0
1633658970000|2021-10-08 02:09:30|6207.7|6201.7|6207.2|6201.2|6207.7|6201.7|6206.9|6200.9|2
1633658980000|2021-10-08 02:09:40|6206.9|6200.9|6207.2|6201.2|6207.2|6201.2|6206.9|6200.9|2
1633658990000|2021-10-08 02:09:50|6206.7|6200.7|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|0
1633659010000|2021-10-08 02:10:10|6207.7|6201.7|6206.7|6200.7|6208.2|6202.2|6206.7|6200.7|4
1633659020000|2021-10-08 02:10:20|6207.7|6201.7|6208.7|6202.7|6208.7|6202.7|6207.2|6201.2|0
1633659040000|2021-10-08 02:10:40|6209.2|6203.2|6209.2|6203.2|6210.2|6204.2|6209.2|6203.2|2
1633659050000|2021-10-08 02:10:50|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.2|6203.2|1
1633659060000|2021-10-08 02:11:00|6209.2|6203.2|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|0
1633659070000|2021-10-08 02:11:10|6208.9|6202.9|6209.2|6203.2|6209.2|6203.2|6208.9|6202.9|0
1633659080000|2021-10-08 02:11:20|6209.4|6203.4|6210.2|6204.2|6210.2|6204.2|6209.2|6203.2|5
1633659090000|2021-10-08 02:11:30|6209.7|6203.7|6209.2|6203.2|6209.7|6203.7|6208.7|6202.7|0
1633659100000|2021-10-08 02:11:40|6210.7|6204.7|6211.2|6205.2|6211.2|6205.2|6210.2|6204.2|3
1633659110000|2021-10-08 02:11:50|6211.8|6205.8|6213.2|6207.2|6213.2|6207.2|6211.8|6205.8|7
1633659120000|2021-10-08 02:12:00|||||||||5
1633659130000|2021-10-08 02:12:10|6212.9|6206.9|6213.2|6207.2|6213.2|6207.2|6212.7|6206.7|4
1633659160000|2021-10-08 02:12:40|6213.7|6207.7|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|2
1633659180000|2021-10-08 02:13:00|6212.2|6206.2|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|0
1633659190000|2021-10-08 02:13:10|6212.7|6206.7|6213.7|6207.7|6213.7|6207.7|6212.7|6206.7|3
1633659200000|2021-10-08 02:13:20|||||||||10
1633659210000|2021-10-08 02:13:30|||||||||1
1633659220000|2021-10-08 02:13:40|6213.9|6207.9|6213.7|6207.7|6213.9|6207.9|6213.7|6207.7|3
1633659230000|2021-10-08 02:13:50|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|2
1633659240000|2021-10-08 02:14:00|6214.2|6208.2|6214.4|6208.4|6214.7|6208.7|6213.9|6207.9|2
1633659250000|2021-10-08 02:14:10|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|0
1633659260000|2021-10-08 02:14:20|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1633659270000|2021-10-08 02:14:30|6214.2|6208.2|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|0
1633659280000|2021-10-08 02:14:40|6214.7|6208.7|6214.2|6208.2|6214.7|6208.7|6214.2|6208.2|0
1633659290000|2021-10-08 02:14:50|6214.7|6208.7|6214.2|6208.2|6214.7|6208.7|6214.2|6208.2|0
1633659300000|2021-10-08 02:15:00|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1633659320000|2021-10-08 02:15:20|||||||||6
1633659330000|2021-10-08 02:15:30|||||||||1
1633659340000|2021-10-08 02:15:40|||||||||1
1633659350000|2021-10-08 02:15:50|||||||||2
1633659360000|2021-10-08 02:16:00|||||||||1
1633659370000|2021-10-08 02:16:10|||||||||2
1633659390000|2021-10-08 02:16:30|||||||||4
1633659420000|2021-10-08 02:17:00|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|2
1633659430000|2021-10-08 02:17:10|6214.3|6208.3|6215.4|6209.4|6215.4|6209.4|6214.3|6208.3|4
1633659450000|2021-10-08 02:17:30|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|1
1633659460000|2021-10-08 02:17:40|6216.3|6210.3|6217.4|6211.4|6217.4|6211.4|6216.3|6210.3|10
1633659480000|2021-10-08 02:18:00|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|1
1633659490000|2021-10-08 02:18:10|||||||||7
1633659500000|2021-10-08 02:18:20|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|21
1633659510000|2021-10-08 02:18:30|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|3
1633659520000|2021-10-08 02:18:40|6217.9|6211.9|6217.7|6211.7|6217.9|6211.9|6217.7|6211.7|0
1633659530000|2021-10-08 02:18:50|6217.9|6211.9|6217.4|6211.4|6218.2|6212.2|6217.4|6211.4|21
1633659540000|2021-10-08 02:19:00|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|8
1633659560000|2021-10-08 02:19:20|||||||||2
1633659580000|2021-10-08 02:19:40|6218.6|6212.6|6218.7|6212.7|6218.7|6212.7|6218.6|6212.6|7
1633659590000|2021-10-08 02:19:50|6219.3|6213.3|6219.2|6213.2|6219.4|6213.4|6219.2|6213.2|10
1633659600000|2021-10-08 02:20:00|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1633659610000|2021-10-08 02:20:10|6219.2|6213.2|6219.4|6213.4|6219.7|6213.7|6218.9|6212.9|7
1633659620000|2021-10-08 02:20:20|6219.2|6213.2|6219.2|6213.2|6219.4|6213.4|6219.2|6213.2|2
1633659630000|2021-10-08 02:20:30|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|1
1633659640000|2021-10-08 02:20:40|6218.6|6212.6|6219.2|6213.2|6219.2|6213.2|6218.4|6212.4|2
1633659650000|2021-10-08 02:20:50|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|1
1633659670000|2021-10-08 02:21:10|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.3|6212.3|1
1633659680000|2021-10-08 02:21:20|6218.6|6212.6|6218.2|6212.2|6219.2|6213.2|6217.7|6211.7|8
1633659690000|2021-10-08 02:21:30|6217.7|6211.7|6219.7|6213.7|6219.7|6213.7|6217.7|6211.7|1
1633659700000|2021-10-08 02:21:40|6219.4|6213.4|6219.2|6213.2|6219.4|6213.4|6219.2|6213.2|0
1633659710000|2021-10-08 02:21:50|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|0
1633659720000|2021-10-08 02:22:00|||||||||5
1633659760000|2021-10-08 02:22:40|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|0
1633659770000|2021-10-08 02:22:50|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|1
1633659780000|2021-10-08 02:23:00|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1633659820000|2021-10-08 02:23:40|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|1
1633659840000|2021-10-08 02:24:00|6216.4|6210.4|6215.4|6209.4|6217.2|6211.2|6215.4|6209.4|7
1633659850000|2021-10-08 02:24:10|6214.9|6208.9|6213.7|6207.7|6214.9|6208.9|6212.7|6206.7|3
1633659880000|2021-10-08 02:24:40|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1633659890000|2021-10-08 02:24:50|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1633659900000|2021-10-08 02:25:00|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1633659910000|2021-10-08 02:25:10|6213.2|6207.2|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|0
1633659920000|2021-10-08 02:25:20|6213.4|6207.4|6213.7|6207.7|6213.7|6207.7|6213.4|6207.4|0
1633659930000|2021-10-08 02:25:30|6212.7|6206.7|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|2
1633659940000|2021-10-08 02:25:40|6212.7|6206.7|6213.2|6207.2|6213.4|6207.4|6212.7|6206.7|1
1633659950000|2021-10-08 02:25:50|6212.9|6206.9|6213.2|6207.2|6213.2|6207.2|6212.9|6206.9|2
1633659960000|2021-10-08 02:26:00|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1633659980000|2021-10-08 02:26:20|6213.9|6207.9|6214.7|6208.7|6214.7|6208.7|6213.9|6207.9|1
1633659990000|2021-10-08 02:26:30|6210.9|6204.9|6209.7|6203.7|6211.2|6205.2|6209.2|6203.2|15
1633660000000|2021-10-08 02:26:40|6208.7|6202.7|6209.9|6203.9|6209.9|6203.9|6208.7|6202.7|0
1633660010000|2021-10-08 02:26:50|6210.4|6204.4|6211.2|6205.2|6211.2|6205.2|6210.4|6204.4|0
1633660020000|2021-10-08 02:27:00|6211.4|6205.4|6211.2|6205.2|6211.7|6205.7|6210.9|6204.9|4
1633660030000|2021-10-08 02:27:10|6211.7|6205.7|6211.4|6205.4|6211.7|6205.7|6211.4|6205.4|0
1633660040000|2021-10-08 02:27:20|6211.7|6205.7|6212.2|6206.2|6212.4|6206.4|6211.7|6205.7|1
1633660050000|2021-10-08 02:27:30|6212.7|6206.7|6212.4|6206.4|6212.7|6206.7|6212.4|6206.4|0
1633660060000|2021-10-08 02:27:40|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6211.7|6205.7|1
1633660070000|2021-10-08 02:27:50|6212.7|6206.7|6212.9|6206.9|6212.9|6206.9|6212.7|6206.7|0
1633660080000|2021-10-08 02:28:00|6213.2|6207.2|6211.9|6205.9|6213.2|6207.2|6211.7|6205.7|1
1633660090000|2021-10-08 02:28:10|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1633660110000|2021-10-08 02:28:30|6213|6207|6213.2|6207.2|6213.2|6207.2|6213|6207|0
1633660120000|2021-10-08 02:28:40|6212.9|6206.9|6212.7|6206.7|6212.9|6206.9|6212.7|6206.7|0
1633660140000|2021-10-08 02:29:00|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1633660150000|2021-10-08 02:29:10|6213.4|6207.4|6213.7|6207.7|6213.7|6207.7|6212.7|6206.7|0
1633660160000|2021-10-08 02:29:20|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1633660170000|2021-10-08 02:29:30|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1633660180000|2021-10-08 02:29:40|6213.4|6207.4|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|0
1633660190000|2021-10-08 02:29:50|6213.4|6207.4|6213.7|6207.7|6213.7|6207.7|6213.4|6207.4|0
1633660200000|2021-10-08 02:30:00|6214.2|6208.2|6216.7|6210.7|6216.7|6210.7|6214.2|6208.2|9
1633660210000|2021-10-08 02:30:10|6216.9|6210.9|6217.2|6211.2|6218.7|6212.7|6216.7|6210.7|6
1633660220000|2021-10-08 02:30:20|6216.9|6210.9|6217.7|6211.7|6217.7|6211.7|6216.7|6210.7|0
1633660230000|2021-10-08 02:30:30|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|1
1633660240000|2021-10-08 02:30:40|6216.9|6210.9|6215.2|6209.2|6216.9|6210.9|6215.2|6209.2|1
1633660250000|2021-10-08 02:30:50|6215.7|6209.7|6216.7|6210.7|6216.7|6210.7|6215.7|6209.7|0
1633660260000|2021-10-08 02:31:00|6216.2|6210.2|6214.7|6208.7|6216.2|6210.2|6214.7|6208.7|0
1633660270000|2021-10-08 02:31:10|6214.2|6208.2|6215.2|6209.2|6215.2|6209.2|6214.2|6208.2|5
1633660280000|2021-10-08 02:31:20|6215.7|6209.7|6216.7|6210.7|6216.7|6210.7|6215.2|6209.2|0
1633660290000|2021-10-08 02:31:30|6216.9|6210.9|6216.7|6210.7|6216.9|6210.9|6216.7|6210.7|0
1633660310000|2021-10-08 02:31:50|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1633660320000|2021-10-08 02:32:00|6215.9|6209.9|6215.7|6209.7|6216.2|6210.2|6215.7|6209.7|9
1633660330000|2021-10-08 02:32:10|6215.4|6209.4|6216.7|6210.7|6217.2|6211.2|6215.4|6209.4|2
1633660350000|2021-10-08 02:32:30|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1633660360000|2021-10-08 02:32:40|6214.7|6208.7|6214.2|6208.2|6214.7|6208.7|6214.2|6208.2|2
1633660370000|2021-10-08 02:32:50|6214.4|6208.4|6214.9|6208.9|6214.9|6208.9|6214.4|6208.4|9
1633660380000|2021-10-08 02:33:00|6215.2|6209.2|6214.9|6208.9|6215.2|6209.2|6214.7|6208.7|0
1633660390000|2021-10-08 02:33:10|6215.4|6209.4|6216.4|6210.4|6216.4|6210.4|6215.2|6209.2|8
1633660400000|2021-10-08 02:33:20|6216.9|6210.9|6216.7|6210.7|6216.9|6210.9|6215.7|6209.7|3
1633660410000|2021-10-08 02:33:30|6216.4|6210.4|6216.2|6210.2|6216.4|6210.4|6216.2|6210.2|0
1633660420000|2021-10-08 02:33:40|6216.7|6210.7|6214.7|6208.7|6216.7|6210.7|6214.7|6208.7|1
1633660430000|2021-10-08 02:33:50|6215.2|6209.2|6214.7|6208.7|6215.6|6209.6|6214.4|6208.4|5
1633660440000|2021-10-08 02:34:00|6214.9|6208.9|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1633660450000|2021-10-08 02:34:10|6214.9|6208.9|6214.7|6208.7|6214.9|6208.9|6214.7|6208.7|0
1633660460000|2021-10-08 02:34:20|6215.2|6209.2|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1633660470000|2021-10-08 02:34:30|6214.2|6208.2|6213.2|6207.2|6215.2|6209.2|6213.2|6207.2|5
1633660480000|2021-10-08 02:34:40|||||||||1
1633660490000|2021-10-08 02:34:50|6212.7|6206.7|6212.4|6206.4|6213.2|6207.2|6212.4|6206.4|0
1633660500000|2021-10-08 02:35:00|6212.7|6206.7|6211.9|6205.9|6212.7|6206.7|6211.9|6205.9|1
1633660510000|2021-10-08 02:35:10|6212.2|6206.2|6211.7|6205.7|6212.2|6206.2|6211.2|6205.2|1
1633660520000|2021-10-08 02:35:20|6211.2|6205.2|6211.7|6205.7|6211.9|6205.9|6211.2|6205.2|5
1633660530000|2021-10-08 02:35:30|6210.5|6204.5|6208.9|6202.9|6210.5|6204.5|6208.9|6202.9|3
1633660540000|2021-10-08 02:35:40|6209.2|6203.2|6209.4|6203.4|6209.4|6203.4|6209.2|6203.2|3
1633660550000|2021-10-08 02:35:50|6209.2|6203.2|6209.4|6203.4|6209.4|6203.4|6209.2|6203.2|2
1633660560000|2021-10-08 02:36:00|6209.7|6203.7|6210.7|6204.7|6211.7|6205.7|6209.7|6203.7|0
1633660570000|2021-10-08 02:36:10|6210.4|6204.4|6209.2|6203.2|6210.4|6204.4|6209.2|6203.2|1
1633660580000|2021-10-08 02:36:20|6208.4|6202.4|6208.2|6202.2|6208.4|6202.4|6207.7|6201.7|4
1633660590000|2021-10-08 02:36:30|6207.7|6201.7|6209.4|6203.4|6209.4|6203.4|6207.7|6201.7|6
1633660600000|2021-10-08 02:36:40|6208.9|6202.9|6208.9|6202.9|6209.4|6203.4|6208.4|6202.4|0
1633660610000|2021-10-08 02:36:50|6208.4|6202.4|6207.9|6201.9|6208.4|6202.4|6207.4|6201.4|4
1633660620000|2021-10-08 02:37:00|6207.7|6201.7|6208.2|6202.2|6208.2|6202.2|6207.4|6201.4|0
1633660630000|2021-10-08 02:37:10|6207.4|6201.4|6207.7|6201.7|6207.7|6201.7|6207.4|6201.4|1
1633660640000|2021-10-08 02:37:20|6207.4|6201.4|6206.9|6200.9|6207.7|6201.7|6206.7|6200.7|4
1633660650000|2021-10-08 02:37:30|||||||||1
1633660660000|2021-10-08 02:37:40|6206.7|6200.7|6206.4|6200.4|6206.7|6200.7|6206.2|6200.2|3
1633660680000|2021-10-08 02:38:00|6206.2|6200.2|6203.7|6197.7|6206.2|6200.2|6203.7|6197.7|3
1633660690000|2021-10-08 02:38:10|6203.9|6197.9|6204.2|6198.2|6204.2|6198.2|6203.9|6197.9|1
1633660710000|2021-10-08 02:38:30|6203.9|6197.9|6202.2|6196.2|6203.9|6197.9|6202.2|6196.2|4
1633660720000|2021-10-08 02:38:40|6201.5|6195.5|6197.7|6191.7|6201.5|6195.5|6197.7|6191.7|6
1633660730000|2021-10-08 02:38:50|6197.4|6191.4|6196.7|6190.7|6197.4|6191.4|6195.1|6189.1|4
1633660740000|2021-10-08 02:39:00|6197.2|6191.2|6199.7|6193.7|6199.7|6193.7|6197.2|6191.2|9
1633660760000|2021-10-08 02:39:20|6200.4|6194.4|6199.2|6193.2|6200.7|6194.7|6199.2|6193.2|2
1633660770000|2021-10-08 02:39:30|6198.6|6192.6|6195.7|6189.7|6198.6|6192.6|6195.7|6189.7|1
1633660780000|2021-10-08 02:39:40|6195.1|6189.1|6195.4|6189.4|6196.2|6190.2|6194.9|6188.9|4
1633660790000|2021-10-08 02:39:50|6195.2|6189.2|6195.7|6189.7|6195.7|6189.7|6195.2|6189.2|0
1633660800000|2021-10-08 02:40:00|6196.2|6190.2|6195.2|6189.2|6196.7|6190.7|6195.2|6189.2|1
1633660810000|2021-10-08 02:40:10|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6195.7|6189.7|2
1633660820000|2021-10-08 02:40:20|6197.7|6191.7|6196.7|6190.7|6197.7|6191.7|6196.7|6190.7|1
1633660850000|2021-10-08 02:40:50|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|1
1633660860000|2021-10-08 02:41:00|6195.9|6189.9|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1633660870000|2021-10-08 02:41:10|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633660890000|2021-10-08 02:41:30|6195.1|6189.1|6196.2|6190.2|6196.2|6190.2|6195.1|6189.1|1
1633660900000|2021-10-08 02:41:40|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|1
1633660910000|2021-10-08 02:41:50|6196.2|6190.2|6195.9|6189.9|6196.2|6190.2|6195.7|6189.7|2
1633660920000|2021-10-08 02:42:00|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633660930000|2021-10-08 02:42:10|6197.2|6191.2|6195.7|6189.7|6198.2|6192.2|6195.7|6189.7|2
1633660940000|2021-10-08 02:42:20|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|9
1633660950000|2021-10-08 02:42:30|6196.4|6190.4|6195.7|6189.7|6196.4|6190.4|6195.7|6189.7|4
1633660990000|2021-10-08 02:43:10|6195.9|6189.9|6196.4|6190.4|6196.4|6190.4|6195.9|6189.9|0
1633661020000|2021-10-08 02:43:40|6196.7|6190.7|6197.2|6191.2|6197.2|6191.2|6196.7|6190.7|1
1633661030000|2021-10-08 02:43:50|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|5
1633661040000|2021-10-08 02:44:00|||||||||8
1633661050000|2021-10-08 02:44:10|6194.4|6188.4|6194.7|6188.7|6194.7|6188.7|6194.4|6188.4|27
1633661060000|2021-10-08 02:44:20|6195.4|6189.4|6194.7|6188.7|6195.4|6189.4|6194.7|6188.7|44
1633661070000|2021-10-08 02:44:30|||||||||2
1633661080000|2021-10-08 02:44:40|||||||||7
1633661090000|2021-10-08 02:44:50|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|18
1633661100000|2021-10-08 02:45:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|4
1633661110000|2021-10-08 02:45:10|6190.9|6184.9|6190.2|6184.2|6190.9|6184.9|6190.2|6184.2|2
1633661120000|2021-10-08 02:45:20|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|2
1633661130000|2021-10-08 02:45:30|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6190.7|6184.7|4
1633661140000|2021-10-08 02:45:40|6191.4|6185.4|6190.7|6184.7|6191.4|6185.4|6190.7|6184.7|0
1633661160000|2021-10-08 02:46:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1633661170000|2021-10-08 02:46:10|6191.7|6185.7|6193.2|6187.2|6193.2|6187.2|6191.7|6185.7|1
1633661180000|2021-10-08 02:46:20|6193.7|6187.7|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|0
1633661190000|2021-10-08 02:46:30|6192.9|6186.9|6193.2|6187.2|6193.2|6187.2|6192.9|6186.9|0
1633661200000|2021-10-08 02:46:40|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1633661220000|2021-10-08 02:47:00|6192.7|6186.7|6191.7|6185.7|6192.7|6186.7|6191.7|6185.7|0
1633661230000|2021-10-08 02:47:10|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|0
1633661240000|2021-10-08 02:47:20|6194.2|6188.2|6193.2|6187.2|6194.2|6188.2|6193.2|6187.2|0
1633661250000|2021-10-08 02:47:30|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|2
1633661260000|2021-10-08 02:47:40|6194.4|6188.4|6196.2|6190.2|6196.2|6190.2|6194.4|6188.4|1
1633661270000|2021-10-08 02:47:50|6196.4|6190.4|6197.7|6191.7|6197.7|6191.7|6196.4|6190.4|4
1633661280000|2021-10-08 02:48:00|6197.4|6191.4|6197.7|6191.7|6197.7|6191.7|6196.7|6190.7|3
1633661290000|2021-10-08 02:48:10|6197.4|6191.4|6197.2|6191.2|6197.7|6191.7|6196.1|6190.1|2
1633661300000|2021-10-08 02:48:20|6196.4|6190.4|6197.2|6191.2|6197.2|6191.2|6196.4|6190.4|2
1633661310000|2021-10-08 02:48:30|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|1
1633661320000|2021-10-08 02:48:40|6195.9|6189.9|6195.7|6189.7|6195.9|6189.9|6195.7|6189.7|0
1633661330000|2021-10-08 02:48:50|6193.7|6187.7|6195.2|6189.2|6195.2|6189.2|6193.7|6187.7|0
1633661340000|2021-10-08 02:49:00|6194.7|6188.7|6194.7|6188.7|6195.2|6189.2|6194.2|6188.2|0
1633661350000|2021-10-08 02:49:10|6194.9|6188.9|6196.2|6190.2|6196.2|6190.2|6194.9|6188.9|0
1633661360000|2021-10-08 02:49:20|6195.9|6189.9|6195.7|6189.7|6195.9|6189.9|6195.7|6189.7|0
1633661370000|2021-10-08 02:49:30|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1633661380000|2021-10-08 02:49:40|6195.9|6189.9|6196.2|6190.2|6196.2|6190.2|6195.9|6189.9|0
1633661400000|2021-10-08 02:50:00|6196.7|6190.7|6196.9|6190.9|6197.1|6191.1|6196.2|6190.2|1
1633661410000|2021-10-08 02:50:10|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6195.7|6189.7|0
1633661420000|2021-10-08 02:50:20|6197.2|6191.2|6196.4|6190.4|6197.7|6191.7|6196.4|6190.4|0
1633661440000|2021-10-08 02:50:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633661460000|2021-10-08 02:51:00|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|0
1633661470000|2021-10-08 02:51:10|6195.7|6189.7|6194.7|6188.7|6195.7|6189.7|6194.7|6188.7|9
1633661480000|2021-10-08 02:51:20|6196.4|6190.4|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|2
1633661490000|2021-10-08 02:51:30|||||||||3
1633661500000|2021-10-08 02:51:40|6195.9|6189.9|6195.4|6189.4|6195.9|6189.9|6194.7|6188.7|2
1633661510000|2021-10-08 02:51:50|6195.7|6189.7|6194.2|6188.2|6195.7|6189.7|6194.2|6188.2|1
1633661550000|2021-10-08 02:52:30|6194.7|6188.7|6194.7|6188.7|6195.1|6189.1|6194.7|6188.7|1
1633661560000|2021-10-08 02:52:40|||||||||1
1633661570000|2021-10-08 02:52:50|||||||||2
1633661580000|2021-10-08 02:53:00|6195.2|6189.2|6196.2|6190.2|6196.4|6190.4|6195.2|6189.2|2
1633661590000|2021-10-08 02:53:10|6195.7|6189.7|6196.4|6190.4|6196.4|6190.4|6195.7|6189.7|0
1633661600000|2021-10-08 02:53:20|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6195.7|6189.7|1
1633661610000|2021-10-08 02:53:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633661630000|2021-10-08 02:53:50|||||||||20
1633661640000|2021-10-08 02:54:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|5
1633661650000|2021-10-08 02:54:10|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6194.7|6188.7|2
1633661660000|2021-10-08 02:54:20|6194.7|6188.7|6195.4|6189.4|6195.7|6189.7|6194.7|6188.7|8
1633661670000|2021-10-08 02:54:30|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.2|6188.2|0
1633661680000|2021-10-08 02:54:40|6195.2|6189.2|6195.7|6189.7|6195.7|6189.7|6195.2|6189.2|5
1633661690000|2021-10-08 02:54:50|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|0
1633661700000|2021-10-08 02:55:00|6195.7|6189.7|6193.7|6187.7|6195.7|6189.7|6193.7|6187.7|0
1633661710000|2021-10-08 02:55:10|6195.2|6189.2|6195.7|6189.7|6195.7|6189.7|6195.2|6189.2|1
1633661720000|2021-10-08 02:55:20|6193.9|6187.9|6193.7|6187.7|6194.3|6188.3|6193.7|6187.7|3
1633661740000|2021-10-08 02:55:40|||||||||1
1633661750000|2021-10-08 02:55:50|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|2
1633661770000|2021-10-08 02:56:10|6191.2|6185.2|6190.2|6184.2|6191.2|6185.2|6190.2|6184.2|3
1633661780000|2021-10-08 02:56:20|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|1
1633661790000|2021-10-08 02:56:30|6191.9|6185.9|6191.9|6185.9|6192.4|6186.4|6191.2|6185.2|0
1633661800000|2021-10-08 02:56:40|6192.1|6186.1|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|0
1633661810000|2021-10-08 02:56:50|6192.1|6186.1|6191.9|6185.9|6192.1|6186.1|6191.2|6185.2|0
1633661820000|2021-10-08 02:57:00|6191.6|6185.6|6192.7|6186.7|6192.7|6186.7|6191.6|6185.6|8
1633661830000|2021-10-08 02:57:10|6192.4|6186.4|6193.2|6187.2|6193.2|6187.2|6191.2|6185.2|2
1633661840000|2021-10-08 02:57:20|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|0
1633661850000|2021-10-08 02:57:30|6193.2|6187.2|6193.4|6187.4|6193.4|6187.4|6193.2|6187.2|0
1633661860000|2021-10-08 02:57:40|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6192.7|6186.7|6
1633661870000|2021-10-08 02:57:50|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.2|6186.2|0
1633661890000|2021-10-08 02:58:10|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|2
1633661900000|2021-10-08 02:58:20|6194.4|6188.4|6194.4|6188.4|6194.7|6188.7|6194.4|6188.4|0
1633661910000|2021-10-08 02:58:30|6193.9|6187.9|6194.2|6188.2|6194.7|6188.7|6193.9|6187.9|1
1633661940000|2021-10-08 02:59:00|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1633661950000|2021-10-08 02:59:10|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1633661960000|2021-10-08 02:59:20|6193.9|6187.9|6193.2|6187.2|6194.2|6188.2|6193.2|6187.2|0
1633661970000|2021-10-08 02:59:30|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|0
1633661990000|2021-10-08 02:59:50|6193.7|6187.7|6193.7|6187.7|6194.7|6188.7|6193.2|6187.2|2
1633662010000|2021-10-08 03:00:10|6194.1|6188.1|6194.7|6188.7|6194.7|6188.7|6194.1|6188.1|2
1633662020000|2021-10-08 03:00:20|6194.2|6188.2|6195.2|6189.2|6195.2|6189.2|6194.2|6188.2|0
1633662040000|2021-10-08 03:00:40|6194.4|6188.4|6193.7|6187.7|6194.4|6188.4|6192.7|6186.7|1
1633662050000|2021-10-08 03:00:50|6192.7|6186.7|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|0
1633662060000|2021-10-08 03:01:00|6192.2|6186.2|6190.9|6184.9|6192.2|6186.2|6190.7|6184.7|1
1633662070000|2021-10-08 03:01:10|6190.7|6184.7|6192.7|6186.7|6192.7|6186.7|6190.7|6184.7|5
1633662080000|2021-10-08 03:01:20|6193.2|6187.2|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|2
1633662090000|2021-10-08 03:01:30|6195.7|6189.7|6194.7|6188.7|6195.7|6189.7|6194.4|6188.4|1
1633662100000|2021-10-08 03:01:40|6194.4|6188.4|6195.2|6189.2|6195.2|6189.2|6194.2|6188.2|0
1633662110000|2021-10-08 03:01:50|6196.4|6190.4|6196.7|6190.7|6196.7|6190.7|6196.4|6190.4|10
1633662120000|2021-10-08 03:02:00|6196.4|6190.4|6196.7|6190.7|6196.7|6190.7|6196.4|6190.4|3
1633662130000|2021-10-08 03:02:10|6196.4|6190.4|6196.4|6190.4|6196.7|6190.7|6196.4|6190.4|5
1633662140000|2021-10-08 03:02:20|||||||||2
1633662150000|2021-10-08 03:02:30|6196.7|6190.7|6195.7|6189.7|6196.7|6190.7|6195.7|6189.7|1
1633662160000|2021-10-08 03:02:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633662170000|2021-10-08 03:02:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1633662180000|2021-10-08 03:03:00|6195.7|6189.7|6196.7|6190.7|6196.7|6190.7|6195.7|6189.7|4
1633662200000|2021-10-08 03:03:20|6196.9|6190.9|6196.4|6190.4|6196.9|6190.9|6196.4|6190.4|5
1633662210000|2021-10-08 03:03:30|6196.9|6190.9|6198.7|6192.7|6198.7|6192.7|6196.9|6190.9|3
1633662220000|2021-10-08 03:03:40|6198.9|6192.9|6198.9|6192.9|6199.4|6193.4|6198.4|6192.4|3
1633662230000|2021-10-08 03:03:50|6198.7|6192.7|6198.9|6192.9|6198.9|6192.9|6197.7|6191.7|3
1633662240000|2021-10-08 03:04:00|6199.2|6193.2|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|3
1633662250000|2021-10-08 03:04:10|6198.6|6192.6|6198.7|6192.7|6198.7|6192.7|6197.9|6191.9|0
1633662270000|2021-10-08 03:04:30|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6198.9|6192.9|0
1633662290000|2021-10-08 03:04:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1633662300000|2021-10-08 03:05:00|6199.4|6193.4|6199.2|6193.2|6200.1|6194.1|6199.2|6193.2|5
1633662310000|2021-10-08 03:05:10|6199.4|6193.4|6200.7|6194.7|6200.7|6194.7|6199.4|6193.4|1
1633662330000|2021-10-08 03:05:30|6201.2|6195.2|6202.4|6196.4|6202.4|6196.4|6201.2|6195.2|1
1633662340000|2021-10-08 03:05:40|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|0
1633662350000|2021-10-08 03:05:50|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|2
1633662360000|2021-10-08 03:06:00|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|2
1633662370000|2021-10-08 03:06:10|6203.1|6197.1|6202.2|6196.2|6203.1|6197.1|6202.2|6196.2|4
1633662380000|2021-10-08 03:06:20|6202.4|6196.4|6202.9|6196.9|6202.9|6196.9|6202.4|6196.4|3
1633662390000|2021-10-08 03:06:30|6202.7|6196.7|6202.7|6196.7|6202.9|6196.9|6202.7|6196.7|6
1633662400000|2021-10-08 03:06:40|6202.2|6196.2|6201.2|6195.2|6202.2|6196.2|6200.9|6194.9|3
1633662410000|2021-10-08 03:06:50|6201.4|6195.4|6202.2|6196.2|6202.2|6196.2|6201.4|6195.4|0
1633662420000|2021-10-08 03:07:00|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6201.2|6195.2|0
1633662430000|2021-10-08 03:07:10|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1633662440000|2021-10-08 03:07:20|6200.2|6194.2|6199.2|6193.2|6200.7|6194.7|6198.7|6192.7|0
1633662460000|2021-10-08 03:07:40|6198.7|6192.7|6197.7|6191.7|6198.7|6192.7|6197.7|6191.7|1
1633662470000|2021-10-08 03:07:50|6197.2|6191.2|6198.2|6192.2|6198.2|6192.2|6197.2|6191.2|0
1633662490000|2021-10-08 03:08:10|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|2
1633662540000|2021-10-08 03:09:00|6197.9|6191.9|6195.9|6189.9|6197.9|6191.9|6195.9|6189.9|2
1633662550000|2021-10-08 03:09:10|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|1
1633662560000|2021-10-08 03:09:20|6195.9|6189.9|6195.9|6189.9|6196.4|6190.4|6195.9|6189.9|2
1633662570000|2021-10-08 03:09:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633662580000|2021-10-08 03:09:40|6195.9|6189.9|6195.7|6189.7|6195.9|6189.9|6195.7|6189.7|0
1633662590000|2021-10-08 03:09:50|6195.9|6189.9|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1633662600000|2021-10-08 03:10:00|6195.2|6189.2|6194.2|6188.2|6195.4|6189.4|6193.7|6187.7|3
1633662610000|2021-10-08 03:10:10|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|0
1633662620000|2021-10-08 03:10:20|6194.2|6188.2|6195.2|6189.2|6195.2|6189.2|6194.2|6188.2|0
1633662640000|2021-10-08 03:10:40|6194.9|6188.9|6195.2|6189.2|6195.2|6189.2|6194.7|6188.7|0
1633662650000|2021-10-08 03:10:50|6195.4|6189.4|6196.7|6190.7|6196.7|6190.7|6195.2|6189.2|0
1633662660000|2021-10-08 03:11:00|6196.9|6190.9|6191.2|6185.2|6197.2|6191.2|6191.2|6185.2|6
1633662670000|2021-10-08 03:11:10|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1633662680000|2021-10-08 03:11:20|6192.7|6186.7|6192.2|6186.2|6192.7|6186.7|6191.7|6185.7|1
1633662690000|2021-10-08 03:11:30|6192.4|6186.4|6192.7|6186.7|6192.7|6186.7|6192.4|6186.4|0
1633662710000|2021-10-08 03:11:50|6192.9|6186.9|6193.7|6187.7|6193.7|6187.7|6192.9|6186.9|0
1633662720000|2021-10-08 03:12:00|6192.8|6186.8|6192.2|6186.2|6192.8|6186.8|6192.2|6186.2|0
1633662730000|2021-10-08 03:12:10|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1633662740000|2021-10-08 03:12:20|6193.7|6187.7|6194.2|6188.2|6194.7|6188.7|6193.7|6187.7|0
1633662780000|2021-10-08 03:13:00|6194.7|6188.7|6195.7|6189.7|6195.7|6189.7|6194.2|6188.2|0
1633662790000|2021-10-08 03:13:10|6196.2|6190.2|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|0
1633662800000|2021-10-08 03:13:20|6196.9|6190.9|6196.2|6190.2|6196.9|6190.9|6196.2|6190.2|0
1633662810000|2021-10-08 03:13:30|6196.4|6190.4|6196.7|6190.7|6196.7|6190.7|6196.4|6190.4|0
1633662840000|2021-10-08 03:14:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|1
1633662850000|2021-10-08 03:14:10|6196.2|6190.2|6198.2|6192.2|6198.2|6192.2|6195.7|6189.7|1
1633662860000|2021-10-08 03:14:20|6197.9|6191.9|6197.7|6191.7|6197.9|6191.9|6197.7|6191.7|0
1633662870000|2021-10-08 03:14:30|6197.4|6191.4|6197.7|6191.7|6197.7|6191.7|6197.2|6191.2|0
1633662880000|2021-10-08 03:14:40|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1633662890000|2021-10-08 03:14:50|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1633662900000|2021-10-08 03:15:00|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|0
1633662920000|2021-10-08 03:15:20|6197.9|6191.9|6195.2|6189.2|6197.9|6191.9|6195.2|6189.2|1
1633662930000|2021-10-08 03:15:30|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|0
1633662940000|2021-10-08 03:15:40|6194.9|6188.9|6194.7|6188.7|6195.2|6189.2|6194.7|6188.7|0
1633662950000|2021-10-08 03:15:50|6194.9|6188.9|6196.9|6190.9|6196.9|6190.9|6194.9|6188.9|2
1633662960000|2021-10-08 03:16:00|6197.2|6191.2|6196.2|6190.2|6197.2|6191.2|6195.7|6189.7|0
1633662970000|2021-10-08 03:16:10|6196.9|6190.9|6195.7|6189.7|6196.9|6190.9|6195.7|6189.7|0
1633662980000|2021-10-08 03:16:20|6196.2|6190.2|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1633662990000|2021-10-08 03:16:30|6196.4|6190.4|6196.7|6190.7|6197.2|6191.2|6196.4|6190.4|0
1633663010000|2021-10-08 03:16:50|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1633663020000|2021-10-08 03:17:00|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1633663030000|2021-10-08 03:17:10|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6196.7|6190.7|0
1633663040000|2021-10-08 03:17:20|6197.4|6191.4|6198.9|6192.9|6198.9|6192.9|6197.4|6191.4|0
1633663050000|2021-10-08 03:17:30|6199.2|6193.2|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|0
1633663060000|2021-10-08 03:17:40|6199.4|6193.4|6199.7|6193.7|6199.7|6193.7|6199.4|6193.4|0
1633663070000|2021-10-08 03:17:50|6199.4|6193.4|6198.7|6192.7|6199.7|6193.7|6198.2|6192.2|1
1633663080000|2021-10-08 03:18:00|6199.2|6193.2|6198.7|6192.7|6199.7|6193.7|6198.7|6192.7|0
1633663100000|2021-10-08 03:18:20|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1633663110000|2021-10-08 03:18:30|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1633663120000|2021-10-08 03:18:40|6198.2|6192.2|6197.2|6191.2|6198.2|6192.2|6196.7|6190.7|0
1633663130000|2021-10-08 03:18:50|6197.4|6191.4|6197.7|6191.7|6197.7|6191.7|6197.4|6191.4|0
1633663140000|2021-10-08 03:19:00|6196.7|6190.7|6197.2|6191.2|6197.2|6191.2|6196.2|6190.2|0
1633663150000|2021-10-08 03:19:10|6196.9|6190.9|6196.7|6190.7|6196.9|6190.9|6196.7|6190.7|0
1633663190000|2021-10-08 03:19:50|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633663200000|2021-10-08 03:20:00|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|3
1633663210000|2021-10-08 03:20:10|6192.9|6186.9|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1633663220000|2021-10-08 03:20:20|6192.9|6186.9|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1633663230000|2021-10-08 03:20:30|6192.9|6186.9|6193.2|6187.2|6193.2|6187.2|6192.9|6186.9|0
1633663250000|2021-10-08 03:20:50|6192.7|6186.7|6192.2|6186.2|6192.7|6186.7|6192.2|6186.2|1
1633663260000|2021-10-08 03:21:00|6192.7|6186.7|6190.2|6184.2|6192.7|6186.7|6189.9|6183.9|4
1633663270000|2021-10-08 03:21:10|6189.9|6183.9|6190.2|6184.2|6190.7|6184.7|6189.7|6183.7|2
1633663280000|2021-10-08 03:21:20|6190.9|6184.9|6193.2|6187.2|6193.2|6187.2|6190.9|6184.9|1
1633663290000|2021-10-08 03:21:30|6193.9|6187.9|6194.2|6188.2|6194.7|6188.7|6193.9|6187.9|0
1633663310000|2021-10-08 03:21:50|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1633663320000|2021-10-08 03:22:00|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|0
1633663330000|2021-10-08 03:22:10|6194.2|6188.2|6194.2|6188.2|6194.4|6188.4|6193.9|6187.9|1
1633663340000|2021-10-08 03:22:20|6194.7|6188.7|6195.7|6189.7|6195.7|6189.7|6194.2|6188.2|0
1633663350000|2021-10-08 03:22:30|6195.9|6189.9|6194.7|6188.7|6196.2|6190.2|6194.2|6188.2|0
1633663380000|2021-10-08 03:23:00|6195.2|6189.2|6194.2|6188.2|6196.2|6190.2|6194.2|6188.2|1
1633663390000|2021-10-08 03:23:10|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1633663400000|2021-10-08 03:23:20|6194.4|6188.4|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1633663410000|2021-10-08 03:23:30|6193.9|6187.9|6194.7|6188.7|6194.7|6188.7|6193.7|6187.7|0
1633663420000|2021-10-08 03:23:40|6194.2|6188.2|6193.9|6187.9|6194.2|6188.2|6193.7|6187.7|0
1633663430000|2021-10-08 03:23:50|6193.7|6187.7|6193.7|6187.7|6194.2|6188.2|6193.7|6187.7|0
1633663440000|2021-10-08 03:24:00|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6193.9|6187.9|0
1633663450000|2021-10-08 03:24:10|6194.4|6188.4|6193.2|6187.2|6194.4|6188.4|6191.7|6185.7|0
1633663470000|2021-10-08 03:24:30|6192.9|6186.9|6191.7|6185.7|6192.9|6186.9|6191.7|6185.7|0
1633663480000|2021-10-08 03:24:40|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1633663500000|2021-10-08 03:25:00|6191.9|6185.9|6190.7|6184.7|6191.9|6185.9|6190.7|6184.7|1
1633663510000|2021-10-08 03:25:10|6190.2|6184.2|6189.7|6183.7|6190.2|6184.2|6189.7|6183.7|5
1633663520000|2021-10-08 03:25:20|6189.2|6183.2|6189.7|6183.7|6189.9|6183.9|6189.2|6183.2|4
1633663530000|2021-10-08 03:25:30|6189.4|6183.4|6188.7|6182.7|6189.7|6183.7|6188.2|6182.2|0
1633663540000|2021-10-08 03:25:40|6188.2|6182.2|6188.7|6182.7|6189.2|6183.2|6188.2|6182.2|0
1633663550000|2021-10-08 03:25:50|6189.4|6183.4|6188.7|6182.7|6189.7|6183.7|6188.7|6182.7|0
1633663560000|2021-10-08 03:26:00|6188.2|6182.2|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|0
1633663570000|2021-10-08 03:26:10|6188.2|6182.2|6188.7|6182.7|6188.7|6182.7|6188.2|6182.2|0
1633663590000|2021-10-08 03:26:30|6189.2|6183.2|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|0
1633663610000|2021-10-08 03:26:50|6188.9|6182.9|6188.7|6182.7|6188.9|6182.9|6188.7|6182.7|0
1633663620000|2021-10-08 03:27:00|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|0
1633663630000|2021-10-08 03:27:10|6188.2|6182.2|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|0
1633663640000|2021-10-08 03:27:20|6186.5|6180.5|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|3
1633663650000|2021-10-08 03:27:30|6187.2|6181.2|6186.7|6180.7|6187.2|6181.2|6186.7|6180.7|0
1633663660000|2021-10-08 03:27:40|6187.2|6181.2|6187.4|6181.4|6187.4|6181.4|6186.7|6180.7|0
1633663670000|2021-10-08 03:27:50|||||||||1
1633663680000|2021-10-08 03:28:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.9|6180.9|1
1633663690000|2021-10-08 03:28:10|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1633663740000|2021-10-08 03:29:00|6187.9|6181.9|6188.2|6182.2|6188.7|6182.7|6187.9|6181.9|0
1633663750000|2021-10-08 03:29:10|6188.4|6182.4|6188.7|6182.7|6188.7|6182.7|6188.2|6182.2|0
1633663770000|2021-10-08 03:29:30|||||||||1
1633663780000|2021-10-08 03:29:40|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1633663790000|2021-10-08 03:29:50|6188.2|6182.2|6188.7|6182.7|6188.7|6182.7|6187.7|6181.7|1
1633663800000|2021-10-08 03:30:00|6186.7|6180.7|6187.7|6181.7|6188.2|6182.2|6186.7|6180.7|4
1633663820000|2021-10-08 03:30:20|6187.9|6181.9|6188.7|6182.7|6188.7|6182.7|6187.9|6181.9|0
1633663830000|2021-10-08 03:30:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1633663840000|2021-10-08 03:30:40|6186.9|6180.9|6185.4|6179.4|6186.9|6180.9|6185.4|6179.4|0
1633663850000|2021-10-08 03:30:50|||||||||1
1633663860000|2021-10-08 03:31:00|6185.7|6179.7|6186.2|6180.2|6186.2|6180.2|6184.7|6178.7|10
1633663870000|2021-10-08 03:31:10|6185.5|6179.5|6185.7|6179.7|6186.2|6180.2|6184.7|6178.7|12
1633663880000|2021-10-08 03:31:20|6186.9|6180.9|6185.7|6179.7|6186.9|6180.9|6185.2|6179.2|24
1633663890000|2021-10-08 03:31:30|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|0
1633663900000|2021-10-08 03:31:40|6186.7|6180.7|6185.4|6179.4|6186.7|6180.7|6185.2|6179.2|2
1633663910000|2021-10-08 03:31:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1633663920000|2021-10-08 03:32:00|6184.7|6178.7|6185.7|6179.7|6185.7|6179.7|6184.7|6178.7|21
1633663930000|2021-10-08 03:32:10|||||||||3
1633663940000|2021-10-08 03:32:20|6185.2|6179.2|6184.7|6178.7|6185.2|6179.2|6184.7|6178.7|2
1633663950000|2021-10-08 03:32:30|6184.9|6178.9|6186.7|6180.7|6186.7|6180.7|6184.9|6178.9|2
1633663960000|2021-10-08 03:32:40|6187.2|6181.2|6188.2|6182.2|6188.7|6182.7|6187.2|6181.2|1
1633663980000|2021-10-08 03:33:00|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6186.4|6180.4|1
1633663990000|2021-10-08 03:33:10|6187.4|6181.4|6187.7|6181.7|6187.7|6181.7|6187.4|6181.4|0
1633664040000|2021-10-08 03:34:00|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1633664070000|2021-10-08 03:34:30|6187.1|6181.1|6186.2|6180.2|6187.1|6181.1|6185.7|6179.7|0
1633664100000|2021-10-08 03:35:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1633664130000|2021-10-08 03:35:30|6185.4|6179.4|6185.2|6179.2|6185.4|6179.4|6185.2|6179.2|0
1633664150000|2021-10-08 03:35:50|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|1
1633664160000|2021-10-08 03:36:00|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1633664210000|2021-10-08 03:36:50|6186.4|6180.4|6186.2|6180.2|6186.4|6180.4|6186.2|6180.2|3
1633664260000|2021-10-08 03:37:40|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.9|6179.9|0
1633664270000|2021-10-08 03:37:50|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1633664280000|2021-10-08 03:38:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1633664300000|2021-10-08 03:38:20|6185.7|6179.7|6187.7|6181.7|6187.7|6181.7|6185.7|6179.7|1
1633664370000|2021-10-08 03:39:30|6187.9|6181.9|6188.2|6182.2|6188.2|6182.2|6187.9|6181.9|0
1633664380000|2021-10-08 03:39:40|6188.4|6182.4|6187.7|6181.7|6188.4|6182.4|6187.7|6181.7|1
1633664390000|2021-10-08 03:39:50|6188.7|6182.7|6188.9|6182.9|6188.9|6182.9|6188.7|6182.7|2
1633664400000|2021-10-08 03:40:00|6189.2|6183.2|6190.2|6184.2|6190.2|6184.2|6189.2|6183.2|1
1633664410000|2021-10-08 03:40:10|6190.7|6184.7|6191.2|6185.2|6191.2|6185.2|6190.7|6184.7|0
1633664420000|2021-10-08 03:40:20|6191.4|6185.4|6190.7|6184.7|6191.4|6185.4|6190.2|6184.2|2
1633664430000|2021-10-08 03:40:30|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1633664440000|2021-10-08 03:40:40|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1633664480000|2021-10-08 03:41:20|6189.7|6183.7|6190.2|6184.2|6190.4|6184.4|6189.7|6183.7|0
1633664530000|2021-10-08 03:42:10|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.7|6183.7|0
1633664560000|2021-10-08 03:42:40|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1633664600000|2021-10-08 03:43:20|6189.9|6183.9|6190.7|6184.7|6190.7|6184.7|6189.9|6183.9|1
1633664650000|2021-10-08 03:44:10|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1633664720000|2021-10-08 03:45:20|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|16
1633664760000|2021-10-08 03:46:00|6190.4|6184.4|6190.7|6184.7|6190.7|6184.7|6190.4|6184.4|0
1633664940000|2021-10-08 03:49:00|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6189.7|6183.7|0
1633664980000|2021-10-08 03:49:40|6189.9|6183.9|6188.7|6182.7|6189.9|6183.9|6188.7|6182.7|0
1633665010000|2021-10-08 03:50:10|6189.7|6183.7|6188.2|6182.2|6189.7|6183.7|6188.2|6182.2|1
1633665030000|2021-10-08 03:50:30|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|1
1633665050000|2021-10-08 03:50:50|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1633665110000|2021-10-08 03:51:50|6189.9|6183.9|6190.2|6184.2|6190.2|6184.2|6189.9|6183.9|0
1633665120000|2021-10-08 03:52:00|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|0
1633665180000|2021-10-08 03:53:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|1
1633665190000|2021-10-08 03:53:10|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1633665270000|2021-10-08 03:54:30|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1633665280000|2021-10-08 03:54:40|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1633665300000|2021-10-08 03:55:00|6191.2|6185.2|6190.9|6184.9|6191.2|6185.2|6190.9|6184.9|0
1633665370000|2021-10-08 03:56:10|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1633665460000|2021-10-08 03:57:40|6189.2|6183.2|6188.4|6182.4|6189.2|6183.2|6188.4|6182.4|1
1633665490000|2021-10-08 03:58:10|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|3
1633665600000|2021-10-08 04:00:00|6190.7|6184.7|6190.9|6184.9|6191.2|6185.2|6190.7|6184.7|0
1633665610000|2021-10-08 04:00:10|6190.7|6184.7|6191.7|6185.7|6191.7|6185.7|6190.7|6184.7|0
1633665650000|2021-10-08 04:00:50|6191.4|6185.4|6191.4|6185.4|6191.7|6185.7|6191.2|6185.2|0
1633665660000|2021-10-08 04:01:00|6191.7|6185.7|6191.4|6185.4|6191.7|6185.7|6191.2|6185.2|0
1633665670000|2021-10-08 04:01:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1633665690000|2021-10-08 04:01:30|6191.4|6185.4|6191.2|6185.2|6191.7|6185.7|6191.2|6185.2|0
1633665810000|2021-10-08 04:03:30|||||||||1
1633665860000|2021-10-08 04:04:20|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1633665890000|2021-10-08 04:04:50|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|1
1633665920000|2021-10-08 04:05:20|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|3
1633665960000|2021-10-08 04:06:00|6191.7|6185.7|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|0
1633665970000|2021-10-08 04:06:10|6191.9|6185.9|6192.7|6186.7|6192.7|6186.7|6191.9|6185.9|0
1633665980000|2021-10-08 04:06:20|6192.2|6186.2|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|1
1633666000000|2021-10-08 04:06:40|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1633666090000|2021-10-08 04:08:10|6191.9|6185.9|6192.9|6186.9|6192.9|6186.9|6191.9|6185.9|0
1633666100000|2021-10-08 04:08:20|6193.2|6187.2|6193.7|6187.7|6194.4|6188.4|6193.2|6187.2|0
1633666110000|2021-10-08 04:08:30|6193.4|6187.4|6193.2|6187.2|6193.4|6187.4|6193.2|6187.2|0
1633666140000|2021-10-08 04:09:00|6192.9|6186.9|6193.7|6187.7|6193.7|6187.7|6192.9|6186.9|0
1633666170000|2021-10-08 04:09:30|6193.9|6187.9|6193.7|6187.7|6193.9|6187.9|6193.7|6187.7|0
1633666200000|2021-10-08 04:10:00|6193.4|6187.4|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|0
1633666210000|2021-10-08 04:10:10|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|1
1633666320000|2021-10-08 04:12:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1633666370000|2021-10-08 04:12:50|||||||||1
1633666530000|2021-10-08 04:15:30|6192.7|6186.7|6194.2|6188.2|6194.2|6188.2|6192.7|6186.7|1
1633666570000|2021-10-08 04:16:10|6194.4|6188.4|6194.2|6188.2|6194.4|6188.4|6194.2|6188.2|0
1633666580000|2021-10-08 04:16:20|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1633666590000|2021-10-08 04:16:30|6194.4|6188.4|6194.9|6188.9|6194.9|6188.9|6194.4|6188.4|0
1633666600000|2021-10-08 04:16:40|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1633666630000|2021-10-08 04:17:10|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|1
1633666660000|2021-10-08 04:17:40|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633666680000|2021-10-08 04:18:00|6195.2|6189.2|6195.9|6189.9|6195.9|6189.9|6195.2|6189.2|0
1633666690000|2021-10-08 04:18:10|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633666700000|2021-10-08 04:18:20|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1633666740000|2021-10-08 04:19:00|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|1
1633666750000|2021-10-08 04:19:10|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633666760000|2021-10-08 04:19:20|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|0
1633666790000|2021-10-08 04:19:50|6195.4|6189.4|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|2
1633666800000|2021-10-08 04:20:00|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|0
1633666820000|2021-10-08 04:20:20|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|4
1633666830000|2021-10-08 04:20:30|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|0
1633666870000|2021-10-08 04:21:10|||||||||1
1633666930000|2021-10-08 04:22:10|6195.7|6189.7|6195.9|6189.9|6195.9|6189.9|6195.7|6189.7|1
1633666960000|2021-10-08 04:22:40|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|0
1633666970000|2021-10-08 04:22:50|6194.7|6188.7|6195.9|6189.9|6195.9|6189.9|6194.7|6188.7|1
1633667080000|2021-10-08 04:24:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633667100000|2021-10-08 04:25:00|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1633667110000|2021-10-08 04:25:10|6196.4|6190.4|6196.2|6190.2|6196.4|6190.4|6196.2|6190.2|0
1633667130000|2021-10-08 04:25:30|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|0
1633667140000|2021-10-08 04:25:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1633667180000|2021-10-08 04:26:20|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1633667190000|2021-10-08 04:26:30|6196.4|6190.4|6196.2|6190.2|6196.4|6190.4|6196.2|6190.2|0
1633667410000|2021-10-08 04:30:10|6195.7|6189.7|6196.9|6190.9|6196.9|6190.9|6195.4|6189.4|5
1633667420000|2021-10-08 04:30:20|6195.9|6189.9|6196.2|6190.2|6196.2|6190.2|6195.9|6189.9|1
1633667460000|2021-10-08 04:31:00|||||||||2
1633667470000|2021-10-08 04:31:10|6195.7|6189.7|6195.2|6189.2|6195.7|6189.7|6195.2|6189.2|1
1633667480000|2021-10-08 04:31:20|6195.4|6189.4|6195.7|6189.7|6195.7|6189.7|6195.4|6189.4|0
1633667510000|2021-10-08 04:31:50|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|0
1633667580000|2021-10-08 04:33:00|6194.9|6188.9|6195.2|6189.2|6195.2|6189.2|6194.9|6188.9|2
1633667590000|2021-10-08 04:33:10|6194.7|6188.7|6194.5|6188.5|6194.7|6188.7|6194.4|6188.4|3
1633667600000|2021-10-08 04:33:20|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1633667620000|2021-10-08 04:33:40|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633667630000|2021-10-08 04:33:50|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|0
1633667660000|2021-10-08 04:34:20|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633667670000|2021-10-08 04:34:30|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|0
1633667680000|2021-10-08 04:34:40|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1633667700000|2021-10-08 04:35:00|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|0
1633667710000|2021-10-08 04:35:10|6194.9|6188.9|6196.7|6190.7|6196.7|6190.7|6194.9|6188.9|2
1633667730000|2021-10-08 04:35:30|6195.7|6189.7|6195.2|6189.2|6196.2|6190.2|6194.7|6188.7|2
1633667810000|2021-10-08 04:36:50|6194.9|6188.9|6194.7|6188.7|6194.9|6188.9|6194.7|6188.7|0
1633667870000|2021-10-08 04:37:50|6194.4|6188.4|6195.7|6189.7|6195.7|6189.7|6194.4|6188.4|0
1633667920000|2021-10-08 04:38:40|||||||||1
1633668000000|2021-10-08 04:40:00|6195.2|6189.2|6194.2|6188.2|6195.2|6189.2|6194.2|6188.2|0
1633668120000|2021-10-08 04:42:00|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|0
1633668170000|2021-10-08 04:42:50|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|0
1633668180000|2021-10-08 04:43:00|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|0
1633668240000|2021-10-08 04:44:00|6194.4|6188.4|6194.2|6188.2|6194.4|6188.4|6194.2|6188.2|2
1633668280000|2021-10-08 04:44:40|6193.7|6187.7|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|1
1633668300000|2021-10-08 04:45:00|6192.4|6186.4|6192.9|6186.9|6192.9|6186.9|6192.4|6186.4|0
1633668310000|2021-10-08 04:45:10|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1633668330000|2021-10-08 04:45:30|6192.4|6186.4|6192.2|6186.2|6192.4|6186.4|6192.2|6186.2|0
1633668540000|2021-10-08 04:49:00|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|1
1633668600000|2021-10-08 04:50:00|6190.7|6184.7|6190.4|6184.4|6190.7|6184.7|6190.4|6184.4|4
1633668660000|2021-10-08 04:51:00|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1633668720000|2021-10-08 04:52:00|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|3
1633668730000|2021-10-08 04:52:10|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1633668900000|2021-10-08 04:55:00|6191.4|6185.4|6191.7|6185.7|6191.7|6185.7|6191.4|6185.4|0
1633668910000|2021-10-08 04:55:10|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1633669140000|2021-10-08 04:59:00|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1633669150000|2021-10-08 04:59:10|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1633669200000|2021-10-08 05:00:00|6191.4|6185.4|6191.2|6185.2|6191.7|6185.7|6191.2|6185.2|0
1633669210000|2021-10-08 05:00:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1633669220000|2021-10-08 05:00:20|6191.1|6185.1|6194.9|6188.9|6194.9|6188.9|6191.1|6185.1|6
1633669230000|2021-10-08 05:00:30|6194.7|6188.7|6196.2|6190.2|6196.2|6190.2|6194.7|6188.7|4
1633669240000|2021-10-08 05:00:40|6196.4|6190.4|6198.2|6192.2|6198.7|6192.7|6196.4|6190.4|8
1633669260000|2021-10-08 05:01:00|6198.4|6192.4|6198.4|6192.4|6198.7|6192.7|6198.4|6192.4|1
1633669270000|2021-10-08 05:01:10|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1633669290000|2021-10-08 05:01:30|6198.7|6192.7|6197.7|6191.7|6198.7|6192.7|6197.7|6191.7|1
1633669310000|2021-10-08 05:01:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6
1633669360000|2021-10-08 05:02:40|||||||||1
1633669440000|2021-10-08 05:04:00|6200.2|6194.2|6199.7|6193.7|6200.4|6194.4|6199.7|6193.7|0
1633669460000|2021-10-08 05:04:20|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1633669550000|2021-10-08 05:05:50|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|1
1633669560000|2021-10-08 05:06:00|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1633669570000|2021-10-08 05:06:10|6200.2|6194.2|6199.9|6193.9|6200.2|6194.2|6199.9|6193.9|0
1633669580000|2021-10-08 05:06:20|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1633669590000|2021-10-08 05:06:30|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1633669630000|2021-10-08 05:07:10|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1633669790000|2021-10-08 05:09:50|6199.4|6193.4|6197.7|6191.7|6199.4|6193.4|6197.4|6191.4|1
1633669800000|2021-10-08 05:10:00|6197.4|6191.4|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1633669830000|2021-10-08 05:10:30|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1633669840000|2021-10-08 05:10:40|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1633669860000|2021-10-08 05:11:00|6196.7|6190.7|6197.2|6191.2|6197.2|6191.2|6196.7|6190.7|0
1633670040000|2021-10-08 05:14:00|||||||||1
1633670060000|2021-10-08 05:14:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1633670080000|2021-10-08 05:14:40|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|3
1633670130000|2021-10-08 05:15:30|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|1
1633670140000|2021-10-08 05:15:40|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1633670160000|2021-10-08 05:16:00|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1633670170000|2021-10-08 05:16:10|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|1
1633670190000|2021-10-08 05:16:30|6198.2|6192.2|6197.9|6191.9|6198.2|6192.2|6197.9|6191.9|0
1633670220000|2021-10-08 05:17:00|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1633670290000|2021-10-08 05:18:10|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1633670350000|2021-10-08 05:19:10|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1633670380000|2021-10-08 05:19:40|6198.9|6192.9|6197.9|6191.9|6198.9|6192.9|6197.9|6191.9|0
1633670400000|2021-10-08 05:20:00|6198.2|6192.2|6198.7|6192.7|6199.2|6193.2|6198.2|6192.2|0
1633670420000|2021-10-08 05:20:20|6197.7|6191.7|6198.2|6192.2|6198.7|6192.7|6197.7|6191.7|1
1633670560000|2021-10-08 05:22:40|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|1
1633670570000|2021-10-08 05:22:50|||||||||1
1633670580000|2021-10-08 05:23:00|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|1
1633670610000|2021-10-08 05:23:30|6198.9|6192.9|6199.2|6193.2|6199.2|6193.2|6198.9|6192.9|1
1633670640000|2021-10-08 05:24:00|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|1
1633670650000|2021-10-08 05:24:10|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|0
1633670660000|2021-10-08 05:24:20|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1633670690000|2021-10-08 05:24:50|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1633670720000|2021-10-08 05:25:20|||||||||1
1633670740000|2021-10-08 05:25:40|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|2
1633670750000|2021-10-08 05:25:50|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1633670760000|2021-10-08 05:26:00|6197.7|6191.7|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|1
1633670770000|2021-10-08 05:26:10|6197.7|6191.7|6197.9|6191.9|6197.9|6191.9|6197.7|6191.7|0
1633670780000|2021-10-08 05:26:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1633670800000|2021-10-08 05:26:40|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1633670870000|2021-10-08 05:27:50|||||||||1
1633670900000|2021-10-08 05:28:20|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|3
1633670910000|2021-10-08 05:28:30|6198.7|6192.7|6197.9|6191.9|6198.7|6192.7|6197.9|6191.9|7
1633670920000|2021-10-08 05:28:40|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1633670930000|2021-10-08 05:28:50|6197.7|6191.7|6197.9|6191.9|6197.9|6191.9|6197.7|6191.7|0
1633670940000|2021-10-08 05:29:00|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1633670990000|2021-10-08 05:29:50|||||||||1
1633671000000|2021-10-08 05:30:00|6197.7|6191.7|6198.2|6192.2|6198.2|6192.2|6197.7|6191.7|2
1633671020000|2021-10-08 05:30:20|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1633671030000|2021-10-08 05:30:30|6197.7|6191.7|6198.2|6192.2|6198.2|6192.2|6197.7|6191.7|0
1633671040000|2021-10-08 05:30:40|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1633671050000|2021-10-08 05:30:50|6197.7|6191.7|6198.2|6192.2|6198.2|6192.2|6197.7|6191.7|1
1633671060000|2021-10-08 05:31:00|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1633671070000|2021-10-08 05:31:10|6199.4|6193.4|6199.2|6193.2|6199.4|6193.4|6199.2|6193.2|4
1633671080000|2021-10-08 05:31:20|6199.4|6193.4|6199.7|6193.7|6199.7|6193.7|6199.4|6193.4|0
1633671090000|2021-10-08 05:31:30|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6200.2|6194.2|1
1633671130000|2021-10-08 05:32:10|6201.2|6195.2|6200.4|6194.4|6201.2|6195.2|6200.4|6194.4|1
1633671140000|2021-10-08 05:32:20|6200.2|6194.2|6200.4|6194.4|6200.7|6194.7|6200.2|6194.2|0
1633671150000|2021-10-08 05:32:30|6200.2|6194.2|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|0
1633671160000|2021-10-08 05:32:40|6200.4|6194.4|6200.2|6194.2|6200.4|6194.4|6200.2|6194.2|0
1633671170000|2021-10-08 05:32:50|6200.4|6194.4|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|0
1633671180000|2021-10-08 05:33:00|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|2
1633671200000|2021-10-08 05:33:20|6199.4|6193.4|6199.7|6193.7|6200.7|6194.7|6199.4|6193.4|0
1633671210000|2021-10-08 05:33:30|6199.9|6193.9|6200.2|6194.2|6201.2|6195.2|6199.9|6193.9|0
1633671220000|2021-10-08 05:33:40|6199.7|6193.7|6200.4|6194.4|6200.4|6194.4|6199.7|6193.7|0
1633671240000|2021-10-08 05:34:00|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1633671250000|2021-10-08 05:34:10|6200.2|6194.2|6199.2|6193.2|6200.2|6194.2|6199.2|6193.2|0
1633671260000|2021-10-08 05:34:20|6199.4|6193.4|6200.9|6194.9|6200.9|6194.9|6199.4|6193.4|2
1633671270000|2021-10-08 05:34:30|6201.2|6195.2|6200.9|6194.9|6201.2|6195.2|6200.9|6194.9|0
1633671280000|2021-10-08 05:34:40|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1633671290000|2021-10-08 05:34:50|6200.9|6194.9|6200.7|6194.7|6200.9|6194.9|6200.7|6194.7|0
1633671300000|2021-10-08 05:35:00|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1633671310000|2021-10-08 05:35:10|6200.2|6194.2|6202.7|6196.7|6202.7|6196.7|6200.2|6194.2|6
1633671320000|2021-10-08 05:35:20|||||||||3
1633671330000|2021-10-08 05:35:30|6203.9|6197.9|6202.4|6196.4|6203.9|6197.9|6202.4|6196.4|8
1633671340000|2021-10-08 05:35:40|6201.2|6195.2|6201.7|6195.7|6202.2|6196.2|6201.2|6195.2|2
1633671350000|2021-10-08 05:35:50|6201.6|6195.6|6203.1|6197.1|6203.1|6197.1|6201.6|6195.6|2
1633671360000|2021-10-08 05:36:00|6202.7|6196.7|6202.4|6196.4|6203.1|6197.1|6202.4|6196.4|1
1633671380000|2021-10-08 05:36:20|6202.7|6196.7|6202.4|6196.4|6202.7|6196.7|6202.4|6196.4|0
1633671390000|2021-10-08 05:36:30|6201.9|6195.9|6202.9|6196.9|6202.9|6196.9|6201.9|6195.9|1
1633671400000|2021-10-08 05:36:40|6203.9|6197.9|6204.4|6198.4|6204.7|6198.7|6203.9|6197.9|1
1633671410000|2021-10-08 05:36:50|6204.2|6198.2|6204.2|6198.2|6204.7|6198.7|6204.2|6198.2|0
1633671420000|2021-10-08 05:37:00|6203.9|6197.9|6203.4|6197.4|6203.9|6197.9|6203.4|6197.4|1
1633671430000|2021-10-08 05:37:10|6202.9|6196.9|6201.9|6195.9|6203.4|6197.4|6201.9|6195.9|0
1633671450000|2021-10-08 05:37:30|6202.7|6196.7|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|0
1633671460000|2021-10-08 05:37:40|6201.4|6195.4|6200.7|6194.7|6201.4|6195.4|6199.6|6193.6|3
1633671470000|2021-10-08 05:37:50|6200.2|6194.2|6200.9|6194.9|6200.9|6194.9|6200.2|6194.2|0
1633671480000|2021-10-08 05:38:00|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1633671490000|2021-10-08 05:38:10|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.9|6193.9|0
1633671510000|2021-10-08 05:38:30|6199.6|6193.6|6199.2|6193.2|6199.6|6193.6|6199.2|6193.2|0
1633671520000|2021-10-08 05:38:40|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|1
1633671540000|2021-10-08 05:39:00|6198.7|6192.7|6198.7|6192.7|6198.9|6192.9|6198.7|6192.7|0
1633671550000|2021-10-08 05:39:10|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1633671560000|2021-10-08 05:39:20|6199.4|6193.4|6198.4|6192.4|6199.4|6193.4|6198.4|6192.4|0
1633671570000|2021-10-08 05:39:30|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1633671580000|2021-10-08 05:39:40|6198.4|6192.4|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1633671590000|2021-10-08 05:39:50|6198.7|6192.7|6201.7|6195.7|6201.7|6195.7|6198.7|6192.7|2
1633671600000|2021-10-08 05:40:00|6201.4|6195.4|6201.7|6195.7|6201.7|6195.7|6200.7|6194.7|0
1633671610000|2021-10-08 05:40:10|6201.2|6195.2|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|1
1633671620000|2021-10-08 05:40:20|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1633671630000|2021-10-08 05:40:30|6200.4|6194.4|6201.7|6195.7|6201.7|6195.7|6200.4|6194.4|2
1633671640000|2021-10-08 05:40:40|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6201.7|6195.7|0
1633671670000|2021-10-08 05:41:10|6200.7|6194.7|6202.2|6196.2|6202.2|6196.2|6199.9|6193.9|0
1633671680000|2021-10-08 05:41:20|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6200.7|6194.7|1
1633671690000|2021-10-08 05:41:30|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1633671700000|2021-10-08 05:41:40|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1633671710000|2021-10-08 05:41:50|6201.2|6195.2|6200.9|6194.9|6201.4|6195.4|6200.7|6194.7|1
1633671720000|2021-10-08 05:42:00|6201.2|6195.2|6200.9|6194.9|6201.7|6195.7|6200.9|6194.9|0
1633671730000|2021-10-08 05:42:10|6201.2|6195.2|6204.2|6198.2|6204.2|6198.2|6201.2|6195.2|2
1633671740000|2021-10-08 05:42:20|6203.9|6197.9|6204.2|6198.2|6204.2|6198.2|6203.9|6197.9|0
1633671750000|2021-10-08 05:42:30|6203.9|6197.9|6204.2|6198.2|6204.2|6198.2|6203.9|6197.9|0
1633671760000|2021-10-08 05:42:40|6203.9|6197.9|6204.7|6198.7|6204.7|6198.7|6203.9|6197.9|0
1633671780000|2021-10-08 05:43:00|6204.4|6198.4|6203.4|6197.4|6204.4|6198.4|6203.4|6197.4|0
1633671790000|2021-10-08 05:43:10|6202.9|6196.9|6203.9|6197.9|6203.9|6197.9|6202.9|6196.9|1
1633671800000|2021-10-08 05:43:20|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1633671810000|2021-10-08 05:43:30|6203.2|6197.2|6202.4|6196.4|6203.4|6197.4|6202.4|6196.4|0
1633671840000|2021-10-08 05:44:00|6201.9|6195.9|6200.9|6194.9|6201.9|6195.9|6200.9|6194.9|1
1633671850000|2021-10-08 05:44:10|6200.6|6194.6|6200.4|6194.4|6200.6|6194.6|6200.4|6194.4|0
1633671860000|2021-10-08 05:44:20|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|1
1633671870000|2021-10-08 05:44:30|6200.9|6194.9|6200.2|6194.2|6200.9|6194.9|6200.2|6194.2|0
1633671880000|2021-10-08 05:44:40|6200.4|6194.4|6199.4|6193.4|6200.4|6194.4|6199.2|6193.2|0
1633671890000|2021-10-08 05:44:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1633671910000|2021-10-08 05:45:10|6199.4|6193.4|6198.9|6192.9|6199.4|6193.4|6198.9|6192.9|0
1633671920000|2021-10-08 05:45:20|6198.4|6192.4|6198.7|6192.7|6199.2|6193.2|6198.4|6192.4|0
1633671950000|2021-10-08 05:45:50|6198.9|6192.9|6199.7|6193.7|6199.7|6193.7|6198.9|6192.9|0
1633671960000|2021-10-08 05:46:00|6199.9|6193.9|6200.2|6194.2|6200.2|6194.2|6199.9|6193.9|0
1633672010000|2021-10-08 05:46:50|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|1
1633672020000|2021-10-08 05:47:00|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|1
1633672040000|2021-10-08 05:47:20|6200.2|6194.2|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|9
1633672050000|2021-10-08 05:47:30|6201.4|6195.4|6201.7|6195.7|6201.7|6195.7|6201.4|6195.4|0
1633672060000|2021-10-08 05:47:40|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|0
1633672080000|2021-10-08 05:48:00|6201.2|6195.2|6200.2|6194.2|6201.2|6195.2|6200.2|6194.2|0
1633672120000|2021-10-08 05:48:40|6200.4|6194.4|6201.2|6195.2|6201.2|6195.2|6200.4|6194.4|0
1633672130000|2021-10-08 05:48:50|6200.9|6194.9|6199.7|6193.7|6200.9|6194.9|6199.7|6193.7|1
1633672140000|2021-10-08 05:49:00|6199.9|6193.9|6200.2|6194.2|6200.2|6194.2|6199.9|6193.9|0
1633672150000|2021-10-08 05:49:10|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|0
1633672160000|2021-10-08 05:49:20|6200.7|6194.7|6200.7|6194.7|6201.2|6195.2|6200.2|6194.2|0
1633672170000|2021-10-08 05:49:30|6200.4|6194.4|6200.4|6194.4|6200.7|6194.7|6200.2|6194.2|0
1633672180000|2021-10-08 05:49:40|6200.7|6194.7|6200.4|6194.4|6200.7|6194.7|6200.4|6194.4|0
1633672190000|2021-10-08 05:49:50|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1633672200000|2021-10-08 05:50:00|6199.4|6193.4|6201.2|6195.2|6201.2|6195.2|6199.4|6193.4|1
1633672220000|2021-10-08 05:50:20|6200.7|6194.7|6201.4|6195.4|6202.7|6196.7|6200.7|6194.7|0
1633672230000|2021-10-08 05:50:30|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1633672240000|2021-10-08 05:50:40|6201.2|6195.2|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|0
1633672250000|2021-10-08 05:50:50|6200.9|6194.9|6201.7|6195.7|6201.7|6195.7|6200.9|6194.9|0
1633672260000|2021-10-08 05:51:00|6201.2|6195.2|6201.4|6195.4|6201.4|6195.4|6201.2|6195.2|0
1633672270000|2021-10-08 05:51:10|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1633672290000|2021-10-08 05:51:30|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6201.7|6195.7|0
1633672300000|2021-10-08 05:51:40|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6200.7|6194.7|0
1633672310000|2021-10-08 05:51:50|6200.9|6194.9|6201.7|6195.7|6201.7|6195.7|6200.7|6194.7|1
1633672320000|2021-10-08 05:52:00|6201.2|6195.2|6200.7|6194.7|6201.7|6195.7|6200.4|6194.4|1
1633672330000|2021-10-08 05:52:10|6200.2|6194.2|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|0
1633672340000|2021-10-08 05:52:20|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1633672350000|2021-10-08 05:52:30|6201.2|6195.2|6201.2|6195.2|6201.7|6195.7|6201.2|6195.2|1
1633672360000|2021-10-08 05:52:40|6200.4|6194.4|6201.2|6195.2|6201.2|6195.2|6200.4|6194.4|0
1633672370000|2021-10-08 05:52:50|6200.9|6194.9|6200.9|6194.9|6201.2|6195.2|6200.9|6194.9|0
1633672380000|2021-10-08 05:53:00|6200.6|6194.6|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|0
1633672400000|2021-10-08 05:53:20|6200.4|6194.4|6201.7|6195.7|6201.7|6195.7|6200.4|6194.4|2
1633672410000|2021-10-08 05:53:30|6201.9|6195.9|6203.9|6197.9|6203.9|6197.9|6201.9|6195.9|1
1633672420000|2021-10-08 05:53:40|6203.7|6197.7|6203.4|6197.4|6203.7|6197.7|6203.4|6197.4|0
1633672430000|2021-10-08 05:53:50|6203.7|6197.7|6203.7|6197.7|6203.9|6197.9|6203.4|6197.4|0
1633672440000|2021-10-08 05:54:00|6203.2|6197.2|6203.4|6197.4|6203.7|6197.7|6203.2|6197.2|1
1633672460000|2021-10-08 05:54:20|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|0
1633672480000|2021-10-08 05:54:40|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1633672500000|2021-10-08 05:55:00|6203.7|6197.7|6204.1|6198.1|6204.2|6198.2|6203.7|6197.7|0
1633672510000|2021-10-08 05:55:10|6203.4|6197.4|6203.7|6197.7|6203.7|6197.7|6203.4|6197.4|0
1633672540000|2021-10-08 05:55:40|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1633672560000|2021-10-08 05:56:00|6203.1|6197.1|6202.9|6196.9|6203.1|6197.1|6202.9|6196.9|0
1633672580000|2021-10-08 05:56:20|||||||||1
1633672590000|2021-10-08 05:56:30|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1633672610000|2021-10-08 05:56:50|6203.4|6197.4|6203.2|6197.2|6203.4|6197.4|6203.2|6197.2|1
1633672620000|2021-10-08 05:57:00|6203.7|6197.7|6202.7|6196.7|6203.7|6197.7|6202.7|6196.7|0
1633672630000|2021-10-08 05:57:10|6202.2|6196.2|6202.4|6196.4|6202.4|6196.4|6202.2|6196.2|0
1633672640000|2021-10-08 05:57:20|6202.7|6196.7|6203.7|6197.7|6203.7|6197.7|6202.4|6196.4|2
1633672650000|2021-10-08 05:57:30|6204.2|6198.2|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|1
1633672660000|2021-10-08 05:57:40|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1633672670000|2021-10-08 05:57:50|6204.1|6198.1|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1633672680000|2021-10-08 05:58:00|6203.1|6197.1|6203.6|6197.6|6204.1|6198.1|6202.6|6196.6|2
1633672690000|2021-10-08 05:58:10|6203.4|6197.4|6202.6|6196.6|6203.4|6197.4|6202.6|6196.6|0
1633672700000|2021-10-08 05:58:20|6202.9|6196.9|6204.1|6198.1|6204.4|6198.4|6202.9|6196.9|0
1633672710000|2021-10-08 05:58:30|6203.6|6197.6|6203.4|6197.4|6203.6|6197.6|6203.1|6197.1|0
1633672720000|2021-10-08 05:58:40|6203.6|6197.6|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|0
1633672730000|2021-10-08 05:58:50|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|0
1633672740000|2021-10-08 05:59:00|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1633672770000|2021-10-08 05:59:30|6202.4|6196.4|6202.1|6196.1|6202.4|6196.4|6202.1|6196.1|1
1633672780000|2021-10-08 05:59:40|6202.9|6196.9|6202.6|6196.6|6202.9|6196.9|6202.6|6196.6|0
1633672790000|2021-10-08 05:59:50|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1633672800000|2021-10-08 06:00:00|6202.4|6196.4|6201.6|6195.6|6202.6|6196.6|6201.6|6195.6|0
1633672820000|2021-10-08 06:00:20|6201.4|6195.4|6201.6|6195.6|6201.6|6195.6|6201.4|6195.4|0
1633672850000|2021-10-08 06:00:50|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|1
1633672860000|2021-10-08 06:01:00|6202.4|6196.4|6203.1|6197.1|6203.6|6197.6|6202.1|6196.1|0
1633672870000|2021-10-08 06:01:10|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1633672880000|2021-10-08 06:01:20|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1633672900000|2021-10-08 06:01:40|6203.6|6197.6|6204.1|6198.1|6204.6|6198.6|6203.1|6197.1|0
1633672910000|2021-10-08 06:01:50|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1633672920000|2021-10-08 06:02:00|6203.4|6197.4|6203.6|6197.6|6203.9|6197.9|6203.4|6197.4|0
1633672930000|2021-10-08 06:02:10|6203.9|6197.9|6204.1|6198.1|6204.1|6198.1|6203.9|6197.9|0
1633672940000|2021-10-08 06:02:20|6204.4|6198.4|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|0
1633672950000|2021-10-08 06:02:30|6203.9|6197.9|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1633672960000|2021-10-08 06:02:40|6203.9|6197.9|6203.1|6197.1|6203.9|6197.9|6203.1|6197.1|0
1633672970000|2021-10-08 06:02:50|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1633672980000|2021-10-08 06:03:00|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1633672990000|2021-10-08 06:03:10|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1633673000000|2021-10-08 06:03:20|6203.4|6197.4|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1633673010000|2021-10-08 06:03:30|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.4|6197.4|0
1633673020000|2021-10-08 06:03:40|6203.4|6197.4|6203.1|6197.1|6203.4|6197.4|6202.6|6196.6|0
1633673040000|2021-10-08 06:04:00|6203.4|6197.4|6204.1|6198.1|6204.1|6198.1|6203.4|6197.4|0
1633673050000|2021-10-08 06:04:10|6204.4|6198.4|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1633673060000|2021-10-08 06:04:20|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6204.4|6198.4|0
1633673070000|2021-10-08 06:04:30|6204.4|6198.4|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|0
1633673080000|2021-10-08 06:04:40|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633673100000|2021-10-08 06:05:00|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|1
1633673130000|2021-10-08 06:05:30|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633673150000|2021-10-08 06:05:50|6205.6|6199.6|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|2
1633673180000|2021-10-08 06:06:20|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|0
1633673210000|2021-10-08 06:06:50|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1633673220000|2021-10-08 06:07:00|6202.9|6196.9|6202.6|6196.6|6203.4|6197.4|6202.6|6196.6|0
1633673230000|2021-10-08 06:07:10|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1633673240000|2021-10-08 06:07:20|6202.9|6196.9|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1633673250000|2021-10-08 06:07:30|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1633673260000|2021-10-08 06:07:40|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1633673270000|2021-10-08 06:07:50|6202.9|6196.9|6203.1|6197.1|6203.1|6197.1|6202.9|6196.9|0
1633673280000|2021-10-08 06:08:00|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1633673300000|2021-10-08 06:08:20|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|1
1633673310000|2021-10-08 06:08:30|6202.4|6196.4|6203.1|6197.1|6203.6|6197.6|6202.1|6196.1|0
1633673340000|2021-10-08 06:09:00|6202.9|6196.9|6204.6|6198.6|6204.6|6198.6|6202.1|6196.1|1
1633673350000|2021-10-08 06:09:10|6204.1|6198.1|6203.4|6197.4|6204.1|6198.1|6203.4|6197.4|0
1633673370000|2021-10-08 06:09:30|6204.4|6198.4|6204.4|6198.4|6204.6|6198.6|6204.4|6198.4|1
1633673380000|2021-10-08 06:09:40|6203.9|6197.9|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1633673390000|2021-10-08 06:09:50|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|0
1633673400000|2021-10-08 06:10:00|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6203.9|6197.9|1
1633673420000|2021-10-08 06:10:20|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1633673450000|2021-10-08 06:10:50|6204.6|6198.6|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|1
1633673460000|2021-10-08 06:11:00|6204.1|6198.1|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|0
1633673470000|2021-10-08 06:11:10|6203.1|6197.1|6204.9|6198.9|6204.9|6198.9|6203.1|6197.1|2
1633673480000|2021-10-08 06:11:20|6204.6|6198.6|6204.4|6198.4|6204.6|6198.6|6204.4|6198.4|0
1633673490000|2021-10-08 06:11:30|6202.6|6196.6|6203.6|6197.6|6203.9|6197.9|6202.6|6196.6|3
1633673500000|2021-10-08 06:11:40|6203.9|6197.9|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|0
1633673520000|2021-10-08 06:12:00|6203.9|6197.9|6203.9|6197.9|6204.1|6198.1|6203.9|6197.9|1
1633673540000|2021-10-08 06:12:20|6204.4|6198.4|6203.9|6197.9|6204.4|6198.4|6203.9|6197.9|0
1633673550000|2021-10-08 06:12:30|6204.6|6198.6|6204.4|6198.4|6204.6|6198.6|6204.4|6198.4|0
1633673560000|2021-10-08 06:12:40|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|0
1633673570000|2021-10-08 06:12:50|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1633673600000|2021-10-08 06:13:20|6205.4|6199.4|6205.6|6199.6|6205.6|6199.6|6205.4|6199.4|7
1633673610000|2021-10-08 06:13:30|6205.4|6199.4|6205.9|6199.9|6205.9|6199.9|6205.1|6199.1|5
1633673620000|2021-10-08 06:13:40|6205.6|6199.6|6206.4|6200.4|6206.4|6200.4|6205.6|6199.6|1
1633673640000|2021-10-08 06:14:00|6206.9|6200.9|6205.6|6199.6|6206.9|6200.9|6205.6|6199.6|3
1633673650000|2021-10-08 06:14:10|6206.9|6200.9|6207.1|6201.1|6207.1|6201.1|6206.6|6200.6|0
1633673660000|2021-10-08 06:14:20|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1633673670000|2021-10-08 06:14:30|6207.1|6201.1|6208.6|6202.6|6208.6|6202.6|6207.1|6201.1|4
1633673680000|2021-10-08 06:14:40|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|5
1633673690000|2021-10-08 06:14:50|6206.4|6200.4|6206.6|6200.6|6206.6|6200.6|6206.4|6200.4|0
1633673700000|2021-10-08 06:15:00|6206.9|6200.9|6206.4|6200.4|6207.6|6201.6|6205.9|6199.9|2
1633673740000|2021-10-08 06:15:40|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1633673760000|2021-10-08 06:16:00|6206.6|6200.6|6206.4|6200.4|6206.6|6200.6|6206.4|6200.4|0
1633673770000|2021-10-08 06:16:10|||||||||1
1633673800000|2021-10-08 06:16:40|6206.1|6200.1|6206.1|6200.1|6206.4|6200.4|6206.1|6200.1|1
1633673810000|2021-10-08 06:16:50|6206.3|6200.3|6208.1|6202.1|6208.9|6202.9|6206.3|6200.3|6
1633673820000|2021-10-08 06:17:00|6207.6|6201.6|6206.9|6200.9|6207.6|6201.6|6206.9|6200.9|13
1633673840000|2021-10-08 06:17:20|6206.4|6200.4|6205.6|6199.6|6206.4|6200.4|6205.3|6199.3|5
1633673870000|2021-10-08 06:17:50|6205.3|6199.3|6204.8|6198.8|6205.3|6199.3|6204.8|6198.8|1
1633673880000|2021-10-08 06:18:00|6205.6|6199.6|6205.3|6199.3|6205.6|6199.6|6205.3|6199.3|0
1633673890000|2021-10-08 06:18:10|6204.8|6198.8|6205.6|6199.6|6205.6|6199.6|6204.8|6198.8|0
1633673910000|2021-10-08 06:18:30|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1633673930000|2021-10-08 06:18:50|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1633673940000|2021-10-08 06:19:00|6205.3|6199.3|6204.8|6198.8|6205.3|6199.3|6204.8|6198.8|0
1633673970000|2021-10-08 06:19:30|6205.1|6199.1|6208.1|6202.1|6208.1|6202.1|6205.1|6199.1|3
1633673980000|2021-10-08 06:19:40|||||||||4
1633673990000|2021-10-08 06:19:50|6208.6|6202.6|6207.1|6201.1|6208.6|6202.6|6207.1|6201.1|1
1633674000000|2021-10-08 06:20:00|6206.1|6200.1|6207.6|6201.6|6207.6|6201.6|6206.1|6200.1|4
1633674020000|2021-10-08 06:20:20|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6205.8|6199.8|1
1633674030000|2021-10-08 06:20:30|6205.8|6199.8|6205.8|6199.8|6206.1|6200.1|6205.8|6199.8|0
1633674040000|2021-10-08 06:20:40|6206.6|6200.6|6205.3|6199.3|6206.6|6200.6|6205.3|6199.3|1
1633674060000|2021-10-08 06:21:00|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1633674070000|2021-10-08 06:21:10|6206.3|6200.3|6206.1|6200.1|6206.3|6200.3|6206.1|6200.1|0
1633674080000|2021-10-08 06:21:20|6205.1|6199.1|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|0
1633674090000|2021-10-08 06:21:30|6204.9|6198.9|6204.8|6198.8|6204.9|6198.9|6204.8|6198.8|0
1633674100000|2021-10-08 06:21:40|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633674110000|2021-10-08 06:21:50|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1633674120000|2021-10-08 06:22:00|6204.9|6198.9|6204.1|6198.1|6204.9|6198.9|6204.1|6198.1|5
1633674130000|2021-10-08 06:22:10|6203.8|6197.8|6203.6|6197.6|6203.8|6197.8|6203.6|6197.6|0
1633674140000|2021-10-08 06:22:20|6203.3|6197.3|6202.3|6196.3|6203.3|6197.3|6202.3|6196.3|0
1633674150000|2021-10-08 06:22:30|6202.1|6196.1|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|0
1633674160000|2021-10-08 06:22:40|6200.3|6194.3|6200.1|6194.1|6201.8|6195.8|6199.8|6193.8|3
1633674170000|2021-10-08 06:22:50|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1633674180000|2021-10-08 06:23:00|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1633674220000|2021-10-08 06:23:40|6199.9|6193.9|6201.1|6195.1|6201.1|6195.1|6199.9|6193.9|1
1633674250000|2021-10-08 06:24:10|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1633674260000|2021-10-08 06:24:20|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1633674280000|2021-10-08 06:24:40|6201.6|6195.6|6203.1|6197.1|6203.1|6197.1|6201.6|6195.6|0
1633674290000|2021-10-08 06:24:50|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1633674300000|2021-10-08 06:25:00|6204.4|6198.4|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|1
1633674310000|2021-10-08 06:25:10|6203.8|6197.8|6203.6|6197.6|6203.8|6197.8|6203.6|6197.6|0
1633674320000|2021-10-08 06:25:20|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1633674360000|2021-10-08 06:26:00|6202.8|6196.8|6202.6|6196.6|6202.8|6196.8|6202.6|6196.6|3
1633674410000|2021-10-08 06:26:50|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1633674420000|2021-10-08 06:27:00|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1633674450000|2021-10-08 06:27:30|6203.4|6197.4|6204.1|6198.1|6204.1|6198.1|6203.4|6197.4|0
1633674460000|2021-10-08 06:27:40|6203.6|6197.6|6203.3|6197.3|6203.6|6197.6|6203.1|6197.1|0
1633674470000|2021-10-08 06:27:50|6203.1|6197.1|6203.6|6197.6|6204.1|6198.1|6203.1|6197.1|1
1633674480000|2021-10-08 06:28:00|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203.1|6197.1|0
1633674510000|2021-10-08 06:28:30|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.3|6197.3|0
1633674520000|2021-10-08 06:28:40|6203.9|6197.9|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|0
1633674530000|2021-10-08 06:28:50|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1633674540000|2021-10-08 06:29:00|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1633674560000|2021-10-08 06:29:20|6205.1|6199.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|5
1633674570000|2021-10-08 06:29:30|6205.6|6199.6|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|2
1633674600000|2021-10-08 06:30:00|6206.6|6200.6|6205.8|6199.8|6206.6|6200.6|6205.8|6199.8|0
1633674610000|2021-10-08 06:30:10|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1633674620000|2021-10-08 06:30:20|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|2
1633674630000|2021-10-08 06:30:30|||||||||2
1633674640000|2021-10-08 06:30:40|6207.9|6201.9|6207.1|6201.1|6208.1|6202.1|6207.1|6201.1|0
1633674650000|2021-10-08 06:30:50|6207.4|6201.4|6208.1|6202.1|6208.1|6202.1|6207.4|6201.4|3
1633674660000|2021-10-08 06:31:00|6207.6|6201.6|6207.1|6201.1|6207.6|6201.6|6207.1|6201.1|1
1633674670000|2021-10-08 06:31:10|6206.8|6200.8|6206.6|6200.6|6206.8|6200.8|6206.6|6200.6|0
1633674690000|2021-10-08 06:31:30|6206.8|6200.8|6207.9|6201.9|6207.9|6201.9|6206.8|6200.8|1
1633674700000|2021-10-08 06:31:40|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1633674710000|2021-10-08 06:31:50|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|1
1633674720000|2021-10-08 06:32:00|6208.1|6202.1|6207.6|6201.6|6208.3|6202.3|6207.6|6201.6|4
1633674730000|2021-10-08 06:32:10|6209.1|6203.1|6210.6|6204.6|6210.6|6204.6|6209.1|6203.1|2
1633674740000|2021-10-08 06:32:20|||||||||3
1633674750000|2021-10-08 06:32:30|6210.1|6204.1|6210.6|6204.6|6210.6|6204.6|6210.1|6204.1|1
1633674770000|2021-10-08 06:32:50|6210.9|6204.9|6211.1|6205.1|6211.4|6205.4|6210.9|6204.9|5
1633674780000|2021-10-08 06:33:00|||||||||2
1633674790000|2021-10-08 06:33:10|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|4
1633674800000|2021-10-08 06:33:20|||||||||2
1633674810000|2021-10-08 06:33:30|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|1
1633674820000|2021-10-08 06:33:40|6211.3|6205.3|6211.1|6205.1|6211.3|6205.3|6211.1|6205.1|0
1633674840000|2021-10-08 06:34:00|||||||||3
1633674850000|2021-10-08 06:34:10|||||||||8
1633674860000|2021-10-08 06:34:20|6211.4|6205.4|6212.6|6206.6|6212.9|6206.9|6211.4|6205.4|13
1633674870000|2021-10-08 06:34:30|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6212.6|6206.6|1
1633674880000|2021-10-08 06:34:40|6212.8|6206.8|6212.1|6206.1|6212.8|6206.8|6211.6|6205.6|0
1633674890000|2021-10-08 06:34:50|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|0
1633674900000|2021-10-08 06:35:00|||||||||1
1633674930000|2021-10-08 06:35:30|||||||||1
1633674950000|2021-10-08 06:35:50|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|7
1633674960000|2021-10-08 06:36:00|||||||||1
1633674970000|2021-10-08 06:36:10|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|3
1633674980000|2021-10-08 06:36:20|6210.1|6204.1|6207.6|6201.6|6210.1|6204.1|6206.6|6200.6|11
1633674990000|2021-10-08 06:36:30|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|0
1633675000000|2021-10-08 06:36:40|6206.8|6200.8|6205.6|6199.6|6206.8|6200.8|6205.6|6199.6|0
1633675010000|2021-10-08 06:36:50|6205.1|6199.1|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|0
1633675020000|2021-10-08 06:37:00|6204.1|6198.1|6205.6|6199.6|6205.6|6199.6|6204.1|6198.1|5
1633675030000|2021-10-08 06:37:10|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|1
1633675040000|2021-10-08 06:37:20|6204.9|6198.9|6205.6|6199.6|6205.6|6199.6|6204.9|6198.9|0
1633675060000|2021-10-08 06:37:40|6205.3|6199.3|6205.1|6199.1|6205.3|6199.3|6205.1|6199.1|0
1633675070000|2021-10-08 06:37:50|6205.6|6199.6|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|0
1633675080000|2021-10-08 06:38:00|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6204.8|6198.8|0
1633675090000|2021-10-08 06:38:10|6204.8|6198.8|6204.6|6198.6|6204.8|6198.8|6204.1|6198.1|0
1633675130000|2021-10-08 06:38:50|6204.3|6198.3|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1633675170000|2021-10-08 06:39:30|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1633675180000|2021-10-08 06:39:40|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1633675190000|2021-10-08 06:39:50|6204.4|6198.4|6203.1|6197.1|6204.4|6198.4|6203.1|6197.1|0
1633675200000|2021-10-08 06:40:00|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|4
1633675220000|2021-10-08 06:40:20|||||||||4
1633675240000|2021-10-08 06:40:40|6202.9|6196.9|6203.4|6197.4|6203.9|6197.9|6202.9|6196.9|3
1633675260000|2021-10-08 06:41:00|6203.9|6197.9|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|1
1633675270000|2021-10-08 06:41:10|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1633675280000|2021-10-08 06:41:20|6204.8|6198.8|6204.6|6198.6|6204.8|6198.8|6204.6|6198.6|0
1633675290000|2021-10-08 06:41:30|6204.9|6198.9|6204.6|6198.6|6204.9|6198.9|6204.6|6198.6|0
1633675310000|2021-10-08 06:41:50|6205.1|6199.1|6203.6|6197.6|6205.1|6199.1|6203.6|6197.6|4
1633675320000|2021-10-08 06:42:00|6203.9|6197.9|6203.1|6197.1|6204.1|6198.1|6203.1|6197.1|0
1633675330000|2021-10-08 06:42:10|6203.6|6197.6|6204.1|6198.1|6204.6|6198.6|6203.6|6197.6|1
1633675350000|2021-10-08 06:42:30|6204.6|6198.6|6203.1|6197.1|6204.6|6198.6|6203.1|6197.1|0
1633675360000|2021-10-08 06:42:40|6202.9|6196.9|6203.1|6197.1|6203.1|6197.1|6202.9|6196.9|0
1633675380000|2021-10-08 06:43:00|6202.9|6196.9|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|1
1633675400000|2021-10-08 06:43:20|||||||||1
1633675440000|2021-10-08 06:44:00|6202.1|6196.1|6202.6|6196.6|6203.1|6197.1|6202.1|6196.1|4
1633675450000|2021-10-08 06:44:10|||||||||1
1633675500000|2021-10-08 06:45:00|6204.6|6198.6|6204.9|6198.9|6205.1|6199.1|6204.6|6198.6|2
1633675510000|2021-10-08 06:45:10|6205.1|6199.1|6205.1|6199.1|6205.6|6199.6|6205.1|6199.1|0
1633675520000|2021-10-08 06:45:20|6205.6|6199.6|6204.1|6198.1|6205.8|6199.8|6204.1|6198.1|0
1633675530000|2021-10-08 06:45:30|6204.3|6198.3|6205.1|6199.1|6205.1|6199.1|6204.3|6198.3|0
1633675540000|2021-10-08 06:45:40|6205.4|6199.4|6204.1|6198.1|6205.4|6199.4|6204.1|6198.1|0
1633675550000|2021-10-08 06:45:50|6204.8|6198.8|6205.1|6199.1|6205.1|6199.1|6204.8|6198.8|0
1633675560000|2021-10-08 06:46:00|6205.4|6199.4|6205.1|6199.1|6205.4|6199.4|6204.6|6198.6|0
1633675570000|2021-10-08 06:46:10|6204.9|6198.9|6204.1|6198.1|6204.9|6198.9|6204.1|6198.1|0
1633675580000|2021-10-08 06:46:20|6203.9|6197.9|6204.3|6198.3|6204.6|6198.6|6203.9|6197.9|0
1633675590000|2021-10-08 06:46:30|6204.1|6198.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1633675600000|2021-10-08 06:46:40|6204.4|6198.4|6204.6|6198.6|6205.1|6199.1|6204.3|6198.3|0
1633675610000|2021-10-08 06:46:50|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.1|6198.1|5
1633675620000|2021-10-08 06:47:00|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|1
1633675640000|2021-10-08 06:47:20|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633675650000|2021-10-08 06:47:30|6204.1|6198.1|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1633675660000|2021-10-08 06:47:40|6204.6|6198.6|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|0
1633675680000|2021-10-08 06:48:00|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1633675690000|2021-10-08 06:48:10|6204.3|6198.3|6204.6|6198.6|6205.1|6199.1|6204.1|6198.1|2
1633675700000|2021-10-08 06:48:20|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6203.6|6197.6|0
1633675720000|2021-10-08 06:48:40|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1633675730000|2021-10-08 06:48:50|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6204.4|6198.4|0
1633675750000|2021-10-08 06:49:10|6204.8|6198.8|6204.6|6198.6|6204.8|6198.8|6204.6|6198.6|0
1633675760000|2021-10-08 06:49:20|6204.8|6198.8|6204.6|6198.6|6204.8|6198.8|6204.6|6198.6|0
1633675770000|2021-10-08 06:49:30|6204.9|6198.9|6205.1|6199.1|6205.1|6199.1|6204.8|6198.8|0
1633675780000|2021-10-08 06:49:40|6204.1|6198.1|6205.1|6199.1|6205.1|6199.1|6204.1|6198.1|0
1633675790000|2021-10-08 06:49:50|6205.4|6199.4|6205.6|6199.6|6205.6|6199.6|6205.4|6199.4|0
1633675800000|2021-10-08 06:50:00|||||||||1
1633675810000|2021-10-08 06:50:10|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|1
1633675820000|2021-10-08 06:50:20|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.4|6197.4|0
1633675860000|2021-10-08 06:51:00|6203.9|6197.9|6203.6|6197.6|6203.9|6197.9|6203.6|6197.6|0
1633675880000|2021-10-08 06:51:20|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1633675890000|2021-10-08 06:51:30|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|1
1633675900000|2021-10-08 06:51:40|6203.1|6197.1|6203.3|6197.3|6203.6|6197.6|6203.1|6197.1|0
1633675920000|2021-10-08 06:52:00|6203.1|6197.1|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1633675930000|2021-10-08 06:52:10|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203.1|6197.1|0
1633675950000|2021-10-08 06:52:30|6203.4|6197.4|6203.8|6197.8|6204.1|6198.1|6203.4|6197.4|0
1633675960000|2021-10-08 06:52:40|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1633675980000|2021-10-08 06:53:00|6203.6|6197.6|6203.6|6197.6|6203.9|6197.9|6203.6|6197.6|0
1633675990000|2021-10-08 06:53:10|||||||||6
1633676000000|2021-10-08 06:53:20|6204.1|6198.1|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|2
1633676010000|2021-10-08 06:53:30|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.4|6199.4|3
1633676030000|2021-10-08 06:53:50|6205.1|6199.1|6204.9|6198.9|6205.1|6199.1|6204.3|6198.3|1
1633676040000|2021-10-08 06:54:00|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1633676050000|2021-10-08 06:54:10|6204.9|6198.9|6205.1|6199.1|6205.1|6199.1|6204.9|6198.9|0
1633676060000|2021-10-08 06:54:20|6205.6|6199.6|6205.1|6199.1|6205.6|6199.6|6205.1|6199.1|0
1633676080000|2021-10-08 06:54:40|6205.4|6199.4|6205.1|6199.1|6205.6|6199.6|6205.1|6199.1|0
1633676090000|2021-10-08 06:54:50|6204.3|6198.3|6205.1|6199.1|6205.1|6199.1|6204.3|6198.3|0
1633676100000|2021-10-08 06:55:00|6204.6|6198.6|6204.3|6198.3|6205.1|6199.1|6204.3|6198.3|0
1633676110000|2021-10-08 06:55:10|6204.1|6198.1|6203.1|6197.1|6204.1|6198.1|6202.6|6196.6|0
1633676140000|2021-10-08 06:55:40|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.4|6197.4|0
1633676160000|2021-10-08 06:56:00|6204.1|6198.1|6204.6|6198.6|6205.1|6199.1|6204.1|6198.1|1
1633676170000|2021-10-08 06:56:10|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1633676200000|2021-10-08 06:56:40|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6204.4|6198.4|0
1633676210000|2021-10-08 06:56:50|6204.8|6198.8|6205.1|6199.1|6205.1|6199.1|6204.8|6198.8|0
1633676220000|2021-10-08 06:57:00|6204.6|6198.6|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1633676230000|2021-10-08 06:57:10|6203.8|6197.8|6203.6|6197.6|6203.9|6197.9|6203.6|6197.6|0
1633676240000|2021-10-08 06:57:20|6203.1|6197.1|6202.1|6196.1|6203.1|6197.1|6202.1|6196.1|0
1633676260000|2021-10-08 06:57:40|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1633676270000|2021-10-08 06:57:50|6203.4|6197.4|6204.1|6198.1|6204.4|6198.4|6203.4|6197.4|0
1633676280000|2021-10-08 06:58:00|6204.4|6198.4|6204.1|6198.1|6204.9|6198.9|6204.1|6198.1|0
1633676290000|2021-10-08 06:58:10|6204.4|6198.4|6205.1|6199.1|6205.1|6199.1|6204.4|6198.4|0
1633676310000|2021-10-08 06:58:30|6204.1|6198.1|6202.6|6196.6|6204.4|6198.4|6202.6|6196.6|1
1633676320000|2021-10-08 06:58:40|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1633676340000|2021-10-08 06:59:00|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|0
1633676350000|2021-10-08 06:59:10|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1633676360000|2021-10-08 06:59:20|6202.1|6196.1|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|0
1633676370000|2021-10-08 06:59:30|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|1
1633676380000|2021-10-08 06:59:40|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203.1|6197.1|0
1633676390000|2021-10-08 06:59:50|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1633676400000|2021-10-08 07:00:00|6204.3|6198.3|6207.1|6201.1|6207.6|6201.6|6204.3|6198.3|5
1633676410000|2021-10-08 07:00:10|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1633676420000|2021-10-08 07:00:20|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1633676450000|2021-10-08 07:00:50|6207.6|6201.6|6207.3|6201.3|6207.9|6201.9|6207.3|6201.3|3
1633676470000|2021-10-08 07:01:10|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1633676500000|2021-10-08 07:01:40|6208.1|6202.1|6209.6|6203.6|6209.6|6203.6|6208.1|6202.1|3
1633676510000|2021-10-08 07:01:50|||||||||2
1633676520000|2021-10-08 07:02:00|6210.1|6204.1|6210.1|6204.1|6211.1|6205.1|6210.1|6204.1|4
1633676540000|2021-10-08 07:02:20|6209.6|6203.6|6207.9|6201.9|6209.6|6203.6|6207.6|6201.6|2
1633676550000|2021-10-08 07:02:30|6208.1|6202.1|6207.3|6201.3|6208.1|6202.1|6207.3|6201.3|1
1633676560000|2021-10-08 07:02:40|6207.8|6201.8|6207.3|6201.3|6207.8|6201.8|6207.3|6201.3|0
1633676570000|2021-10-08 07:02:50|6208.1|6202.1|6207.3|6201.3|6208.1|6202.1|6207.3|6201.3|0
1633676580000|2021-10-08 07:03:00|6207.6|6201.6|6208.1|6202.1|6208.1|6202.1|6207.6|6201.6|0
1633676630000|2021-10-08 07:03:50|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1633676640000|2021-10-08 07:04:00|6209.4|6203.4|6206.6|6200.6|6209.6|6203.6|6206.1|6200.1|1
1633676650000|2021-10-08 07:04:10|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|1
1633676660000|2021-10-08 07:04:20|6204.8|6198.8|6204.6|6198.6|6204.8|6198.8|6204.6|6198.6|0
1633676680000|2021-10-08 07:04:40|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1633676690000|2021-10-08 07:04:50|6204.4|6198.4|6203.4|6197.4|6204.4|6198.4|6203.4|6197.4|0
1633676700000|2021-10-08 07:05:00|6203.6|6197.6|6204.6|6198.6|6204.6|6198.6|6203.6|6197.6|0
1633676710000|2021-10-08 07:05:10|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|1
1633676720000|2021-10-08 07:05:20|6203.9|6197.9|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|0
1633676740000|2021-10-08 07:05:40|6205.1|6199.1|6206.1|6200.1|6206.1|6200.1|6205.1|6199.1|1
1633676750000|2021-10-08 07:05:50|6205.8|6199.8|6208.1|6202.1|6208.1|6202.1|6205.8|6199.8|0
1633676760000|2021-10-08 07:06:00|6207.6|6201.6|6208.3|6202.3|6208.6|6202.6|6207.3|6201.3|1
1633676800000|2021-10-08 07:06:40|6208.6|6202.6|6212.3|6206.3|6212.3|6206.3|6208.6|6202.6|5
1633676810000|2021-10-08 07:06:50|6212.1|6206.1|6212.6|6206.6|6212.6|6206.6|6212.1|6206.1|0
1633676820000|2021-10-08 07:07:00|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1633676830000|2021-10-08 07:07:10|6212.3|6206.3|6215.3|6209.3|6215.3|6209.3|6212.3|6206.3|9
1633676840000|2021-10-08 07:07:20|6214.8|6208.8|6214.6|6208.6|6214.8|6208.8|6214.1|6208.1|4
1633676850000|2021-10-08 07:07:30|6217.3|6211.3|6217.8|6211.8|6217.8|6211.8|6217.3|6211.3|10
1633676860000|2021-10-08 07:07:40|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1633676870000|2021-10-08 07:07:50|6215.1|6209.1|6214.6|6208.6|6215.1|6209.1|6214.6|6208.6|0
1633676880000|2021-10-08 07:08:00|6216|6210|6216.1|6210.1|6218.1|6212.1|6216|6210|4
1633676890000|2021-10-08 07:08:10|6215.8|6209.8|6215.6|6209.6|6215.8|6209.8|6215.6|6209.6|0
1633676900000|2021-10-08 07:08:20|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|1
1633676910000|2021-10-08 07:08:30|6216.1|6210.1|6215.1|6209.1|6216.1|6210.1|6215.1|6209.1|0
1633676920000|2021-10-08 07:08:40|6217.3|6211.3|6216.1|6210.1|6218.1|6212.1|6216.1|6210.1|6
1633676940000|2021-10-08 07:09:00|6216.6|6210.6|6217.6|6211.6|6217.6|6211.6|6216.6|6210.6|1
1633676950000|2021-10-08 07:09:10|||||||||3
1633676960000|2021-10-08 07:09:20|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6216.8|6210.8|1
1633676970000|2021-10-08 07:09:30|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1633677000000|2021-10-08 07:10:00|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6
1633677010000|2021-10-08 07:10:10|6217.8|6211.8|6218.6|6212.6|6218.6|6212.6|6216.8|6210.8|1
1633677020000|2021-10-08 07:10:20|6218.8|6212.8|6217.8|6211.8|6218.8|6212.8|6217.8|6211.8|0
1633677040000|2021-10-08 07:10:40|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|4
1633677060000|2021-10-08 07:11:00|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1633677070000|2021-10-08 07:11:10|6217.6|6211.6|6217.3|6211.3|6217.6|6211.6|6217.3|6211.3|0
1633677080000|2021-10-08 07:11:20|6217.1|6211.1|6216.8|6210.8|6217.1|6211.1|6216.8|6210.8|0
1633677090000|2021-10-08 07:11:30|6216.6|6210.6|6215.3|6209.3|6216.6|6210.6|6215.3|6209.3|2
1633677120000|2021-10-08 07:12:00|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|1
1633677170000|2021-10-08 07:12:50|6213.8|6207.8|6211.8|6205.8|6213.8|6207.8|6211.8|6205.8|2
1633677190000|2021-10-08 07:13:10|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1633677200000|2021-10-08 07:13:20|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1633677210000|2021-10-08 07:13:30|6210.6|6204.6|6210.3|6204.3|6210.6|6204.6|6210.1|6204.1|1
1633677220000|2021-10-08 07:13:40|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1633677230000|2021-10-08 07:13:50|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|1
1633677240000|2021-10-08 07:14:00|6210.3|6204.3|6210.1|6204.1|6210.3|6204.3|6210.1|6204.1|0
1633677250000|2021-10-08 07:14:10|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1633677270000|2021-10-08 07:14:30|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|2
1633677280000|2021-10-08 07:14:40|||||||||5
1633677290000|2021-10-08 07:14:50|6209.3|6203.3|6209.6|6203.6|6209.6|6203.6|6209.3|6203.3|1
1633677300000|2021-10-08 07:15:00|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1633677330000|2021-10-08 07:15:30|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|0
1633677350000|2021-10-08 07:15:50|6208.6|6202.6|6208.8|6202.8|6208.8|6202.8|6208.6|6202.6|2
1633677390000|2021-10-08 07:16:30|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1633677400000|2021-10-08 07:16:40|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|1
1633677430000|2021-10-08 07:17:10|||||||||1
1633677450000|2021-10-08 07:17:30|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|19
1633677460000|2021-10-08 07:17:40|6208.6|6202.6|6208.3|6202.3|6208.6|6202.6|6208.3|6202.3|1
1633677470000|2021-10-08 07:17:50|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|1
1633677480000|2021-10-08 07:18:00|6206.8|6200.8|6204.1|6198.1|6206.8|6200.8|6204.1|6198.1|8
1633677490000|2021-10-08 07:18:10|6203.8|6197.8|6207.3|6201.3|6207.3|6201.3|6203.6|6197.6|4
1633677500000|2021-10-08 07:18:20|6207.6|6201.6|6207.1|6201.1|6207.6|6201.6|6207.1|6201.1|0
1633677520000|2021-10-08 07:18:40|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1633677530000|2021-10-08 07:18:50|6206.3|6200.3|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1633677540000|2021-10-08 07:19:00|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|0
1633677570000|2021-10-08 07:19:30|6205.8|6199.8|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|0
1633677580000|2021-10-08 07:19:40|6205.8|6199.8|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|1
1633677590000|2021-10-08 07:19:50|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1633677600000|2021-10-08 07:20:00|6208.6|6202.6|6206.1|6200.1|6208.6|6202.6|6206.1|6200.1|2
1633677620000|2021-10-08 07:20:20|6205.8|6199.8|6205.1|6199.1|6205.8|6199.8|6205.1|6199.1|0
1633677640000|2021-10-08 07:20:40|6205.3|6199.3|6205.6|6199.6|6205.6|6199.6|6205.3|6199.3|0
1633677650000|2021-10-08 07:20:50|6205.3|6199.3|6205.1|6199.1|6205.3|6199.3|6205.1|6199.1|0
1633677660000|2021-10-08 07:21:00|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633677680000|2021-10-08 07:21:20|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1633677690000|2021-10-08 07:21:30|6204.6|6198.6|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|2
1633677700000|2021-10-08 07:21:40|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1633677720000|2021-10-08 07:22:00|6202.8|6196.8|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|1
1633677740000|2021-10-08 07:22:20|6203.1|6197.1|6205.6|6199.6|6205.6|6199.6|6203.1|6197.1|2
1633677750000|2021-10-08 07:22:30|6205.8|6199.8|6206.1|6200.1|6206.1|6200.1|6205.8|6199.8|0
1633677780000|2021-10-08 07:23:00|6207.1|6201.1|6206.6|6200.6|6207.1|6201.1|6206.6|6200.6|1
1633677790000|2021-10-08 07:23:10|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1633677800000|2021-10-08 07:23:20|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1633677820000|2021-10-08 07:23:40|6206|6200|6205.6|6199.6|6206|6200|6205.6|6199.6|1
1633677830000|2021-10-08 07:23:50|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|1
1633677840000|2021-10-08 07:24:00|6205.3|6199.3|6205.6|6199.6|6205.6|6199.6|6205.3|6199.3|0
1633677850000|2021-10-08 07:24:10|6205.1|6199.1|6205.6|6199.6|6205.6|6199.6|6204.9|6198.9|1
1633677870000|2021-10-08 07:24:30|6205.3|6199.3|6205.1|6199.1|6205.3|6199.3|6205.1|6199.1|1
1633677910000|2021-10-08 07:25:10|6204.4|6198.4|6205.6|6199.6|6205.6|6199.6|6204.4|6198.4|2
1633677920000|2021-10-08 07:25:20|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|0
1633677940000|2021-10-08 07:25:40|6205.8|6199.8|6205.6|6199.6|6205.8|6199.8|6205.1|6199.1|1
1633677950000|2021-10-08 07:25:50|6205.8|6199.8|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|0
1633677960000|2021-10-08 07:26:00|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1633677970000|2021-10-08 07:26:10|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1633677990000|2021-10-08 07:26:30|6205.3|6199.3|6207.1|6201.1|6207.1|6201.1|6205.3|6199.3|1
1633678000000|2021-10-08 07:26:40|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1633678010000|2021-10-08 07:26:50|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1633678020000|2021-10-08 07:27:00|6206.8|6200.8|6205.8|6199.8|6207.6|6201.6|6205.8|6199.8|0
1633678030000|2021-10-08 07:27:10|6206.3|6200.3|6206|6200|6206.3|6200.3|6206|6200|0
1633678050000|2021-10-08 07:27:30|6205.8|6199.8|6204.6|6198.6|6205.8|6199.8|6204.6|6198.6|0
1633678060000|2021-10-08 07:27:40|6204.1|6198.1|6202.6|6196.6|6204.1|6198.1|6202.6|6196.6|0
1633678070000|2021-10-08 07:27:50|6202.1|6196.1|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|2
1633678100000|2021-10-08 07:28:20|6200.1|6194.1|6200.6|6194.6|6200.6|6194.6|6200.1|6194.1|1
1633678120000|2021-10-08 07:28:40|6200.8|6194.8|6201.3|6195.3|6201.3|6195.3|6200.8|6194.8|0
1633678130000|2021-10-08 07:28:50|6201|6195|6200.1|6194.1|6201|6195|6200.1|6194.1|0
1633678150000|2021-10-08 07:29:10|6199.6|6193.6|6200.1|6194.1|6200.1|6194.1|6199.6|6193.6|0
1633678210000|2021-10-08 07:30:10|6199.8|6193.8|6198.6|6192.6|6199.8|6193.8|6198.6|6192.6|5
1633678220000|2021-10-08 07:30:20|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|0
1633678250000|2021-10-08 07:30:50|||||||||2
1633678260000|2021-10-08 07:31:00|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|1
1633678270000|2021-10-08 07:31:10|6197.3|6191.3|6197.6|6191.6|6198.1|6192.1|6197.3|6191.3|2
1633678280000|2021-10-08 07:31:20|6198.1|6192.1|6200.6|6194.6|6200.8|6194.8|6198.1|6192.1|1
1633678300000|2021-10-08 07:31:40|6200.1|6194.1|6199.6|6193.6|6200.1|6194.1|6199.6|6193.6|0
1633678310000|2021-10-08 07:31:50|6199.1|6193.1|6198.6|6192.6|6199.6|6193.6|6198.6|6192.6|0
1633678320000|2021-10-08 07:32:00|6198.3|6192.3|6197.1|6191.1|6198.3|6192.3|6197.1|6191.1|0
1633678330000|2021-10-08 07:32:10|||||||||1
1633678350000|2021-10-08 07:32:30|6196.8|6190.8|6193.8|6187.8|6196.8|6190.8|6193.8|6187.8|13
1633678370000|2021-10-08 07:32:50|6193|6187|6192.1|6186.1|6193|6187|6192.1|6186.1|2
1633678380000|2021-10-08 07:33:00|||||||||2
1633678420000|2021-10-08 07:33:40|6194.1|6188.1|6193.6|6187.6|6194.1|6188.1|6193.6|6187.6|3
1633678450000|2021-10-08 07:34:10|6193.3|6187.3|6193.1|6187.1|6193.3|6187.3|6193.1|6187.1|0
1633678460000|2021-10-08 07:34:20|6190.3|6184.3|6189.6|6183.6|6190.6|6184.6|6189.6|6183.6|1
1633678470000|2021-10-08 07:34:30|6190.1|6184.1|6190.1|6184.1|6190.6|6184.6|6189.6|6183.6|2
1633678480000|2021-10-08 07:34:40|6189.8|6183.8|6189.6|6183.6|6189.8|6183.8|6189.6|6183.6|1
1633678490000|2021-10-08 07:34:50|6189.3|6183.3|6188.6|6182.6|6189.3|6183.3|6187.6|6181.6|3
1633678500000|2021-10-08 07:35:00|||||||||1
1633678530000|2021-10-08 07:35:30|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6188.1|6182.1|1
1633678570000|2021-10-08 07:36:10|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|0
1633678590000|2021-10-08 07:36:30|6187.8|6181.8|6187.6|6181.6|6187.8|6181.8|6187.6|6181.6|1
1633678610000|2021-10-08 07:36:50|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6187.8|6181.8|1
1633678630000|2021-10-08 07:37:10|6187.8|6181.8|6187.6|6181.6|6188.1|6182.1|6187.6|6181.6|0
1633678670000|2021-10-08 07:37:50|6187.3|6181.3|6187.1|6181.1|6187.3|6181.3|6187.1|6181.1|1
1633678720000|2021-10-08 07:38:40|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|0
1633678730000|2021-10-08 07:38:50|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|2
1633678740000|2021-10-08 07:39:00|6186.3|6180.3|6187.1|6181.1|6187.1|6181.1|6186.3|6180.3|3
1633678750000|2021-10-08 07:39:10|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6188.1|6182.1|1
1633678760000|2021-10-08 07:39:20|6188.8|6182.8|6189.6|6183.6|6189.8|6183.8|6188.8|6182.8|0
1633678790000|2021-10-08 07:39:50|6188.6|6182.6|6188.6|6182.6|6189.6|6183.6|6187.8|6181.8|1
1633678830000|2021-10-08 07:40:30|6189.1|6183.1|6191.1|6185.1|6191.1|6185.1|6189.1|6183.1|0
1633678840000|2021-10-08 07:40:40|6190.8|6184.8|6191.1|6185.1|6191.1|6185.1|6190.6|6184.6|0
1633678850000|2021-10-08 07:40:50|6190.8|6184.8|6193.1|6187.1|6193.6|6187.6|6190.6|6184.6|2
1633678860000|2021-10-08 07:41:00|6193.5|6187.5|6193.1|6187.1|6194.1|6188.1|6193.1|6187.1|3
1633678870000|2021-10-08 07:41:10|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|1
1633678880000|2021-10-08 07:41:20|6193.1|6187.1|6193.1|6187.1|6193.6|6187.6|6193.1|6187.1|2
1633678890000|2021-10-08 07:41:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|0
1633678910000|2021-10-08 07:41:50|6194.6|6188.6|6193.6|6187.6|6194.6|6188.6|6193.6|6187.6|0
1633678940000|2021-10-08 07:42:20|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|1
1633678950000|2021-10-08 07:42:30|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|0
1633678960000|2021-10-08 07:42:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1633679010000|2021-10-08 07:43:30|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|0
1633679030000|2021-10-08 07:43:50|||||||||1
1633679080000|2021-10-08 07:44:40|||||||||1
1633679100000|2021-10-08 07:45:00|6193.3|6187.3|6193.6|6187.6|6193.6|6187.6|6193.3|6187.3|0
1633679140000|2021-10-08 07:45:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|1
1633679160000|2021-10-08 07:46:00|6193.6|6187.6|6194.6|6188.6|6194.6|6188.6|6193.6|6187.6|3
1633679170000|2021-10-08 07:46:10|6195.3|6189.3|6195.6|6189.6|6195.6|6189.6|6195.3|6189.3|1
1633679180000|2021-10-08 07:46:20|6195|6189|6196.6|6190.6|6196.6|6190.6|6195|6189|1
1633679200000|2021-10-08 07:46:40|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1633679210000|2021-10-08 07:46:50|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1633679220000|2021-10-08 07:47:00|6195.5|6189.5|6195.6|6189.6|6195.6|6189.6|6195.5|6189.5|0
1633679230000|2021-10-08 07:47:10|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|1
1633679260000|2021-10-08 07:47:40|6193.8|6187.8|6193.1|6187.1|6194.3|6188.3|6193.1|6187.1|0
1633679270000|2021-10-08 07:47:50|||||||||1
1633679320000|2021-10-08 07:48:40|6192.8|6186.8|6192.6|6186.6|6192.8|6186.8|6192.6|6186.6|1
1633679330000|2021-10-08 07:48:50|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|3
1633679340000|2021-10-08 07:49:00|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|8
1633679350000|2021-10-08 07:49:10|6200.1|6194.1|6201.6|6195.6|6201.6|6195.6|6200.1|6194.1|5
1633679360000|2021-10-08 07:49:20|6201.3|6195.3|6201.6|6195.6|6201.6|6195.6|6201.1|6195.1|0
1633679390000|2021-10-08 07:49:50|6201|6195|6200.8|6194.8|6201.1|6195.1|6200.8|6194.8|0
1633679400000|2021-10-08 07:50:00|6201.1|6195.1|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|1
1633679410000|2021-10-08 07:50:10|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|1
1633679430000|2021-10-08 07:50:30|||||||||1
1633679450000|2021-10-08 07:50:50|||||||||1
1633679470000|2021-10-08 07:51:10|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|2
1633679480000|2021-10-08 07:51:20|6203.2|6197.2|6205.6|6199.6|6205.6|6199.6|6203.2|6197.2|5
1633679490000|2021-10-08 07:51:30|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1633679500000|2021-10-08 07:51:40|6204.3|6198.3|6204.6|6198.6|6204.6|6198.6|6204.3|6198.3|0
1633679510000|2021-10-08 07:51:50|6205.6|6199.6|6204.1|6198.1|6205.6|6199.6|6204.1|6198.1|1
1633679520000|2021-10-08 07:52:00|6203.8|6197.8|6203.6|6197.6|6203.8|6197.8|6203.6|6197.6|0
1633679540000|2021-10-08 07:52:20|6204.3|6198.3|6205.6|6199.6|6205.6|6199.6|6204.3|6198.3|0
1633679550000|2021-10-08 07:52:30|6205.3|6199.3|6205.1|6199.1|6205.6|6199.6|6204.6|6198.6|1
1633679560000|2021-10-08 07:52:40|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.6|6198.6|0
1633679570000|2021-10-08 07:52:50|6204.6|6198.6|6204.8|6198.8|6204.8|6198.8|6204.6|6198.6|0
1633679580000|2021-10-08 07:53:00|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1633679600000|2021-10-08 07:53:20|6204.8|6198.8|6205.6|6199.6|6205.6|6199.6|6204.6|6198.6|0
1633679630000|2021-10-08 07:53:50|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|2
1633679640000|2021-10-08 07:54:00|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|2
1633679660000|2021-10-08 07:54:20|6208.3|6202.3|6207.6|6201.6|6208.3|6202.3|6207.6|6201.6|0
1633679670000|2021-10-08 07:54:30|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1633679680000|2021-10-08 07:54:40|6208.1|6202.1|6207.6|6201.6|6208.1|6202.1|6207.6|6201.6|0
1633679690000|2021-10-08 07:54:50|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|1
1633679700000|2021-10-08 07:55:00|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6
1633679710000|2021-10-08 07:55:10|6208.1|6202.1|6209.1|6203.1|6209.1|6203.1|6208.1|6202.1|5
1633679740000|2021-10-08 07:55:40|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1633679750000|2021-10-08 07:55:50|6209.6|6203.6|6208.6|6202.6|6209.6|6203.6|6208.6|6202.6|3
1633679760000|2021-10-08 07:56:00|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1633679770000|2021-10-08 07:56:10|6209.6|6203.6|6208.6|6202.6|6209.6|6203.6|6208.6|6202.6|0
1633679780000|2021-10-08 07:56:20|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1633679790000|2021-10-08 07:56:30|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|2
1633679810000|2021-10-08 07:56:50|6209.8|6203.8|6211.6|6205.6|6212.1|6206.1|6209.8|6203.8|1
1633679820000|2021-10-08 07:57:00|6212.6|6206.6|6210.1|6204.1|6212.6|6206.6|6210.1|6204.1|2
1633679830000|2021-10-08 07:57:10|6210.3|6204.3|6210.6|6204.6|6210.6|6204.6|6210.1|6204.1|1
1633679850000|2021-10-08 07:57:30|6211.1|6205.1|6207.6|6201.6|6211.1|6205.1|6207.6|6201.6|1
1633679880000|2021-10-08 07:58:00|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1633679910000|2021-10-08 07:58:30|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1633679920000|2021-10-08 07:58:40|6207.8|6201.8|6207.6|6201.6|6207.8|6201.8|6207.6|6201.6|0
1633679930000|2021-10-08 07:58:50|6206.6|6200.6|6207.6|6201.6|6207.6|6201.6|6206.6|6200.6|0
1633679940000|2021-10-08 07:59:00|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1633679950000|2021-10-08 07:59:10|6206.8|6200.8|6209.3|6203.3|6209.3|6203.3|6206.8|6200.8|1
1633679960000|2021-10-08 07:59:20|6209.6|6203.6|6209.6|6203.6|6209.8|6203.8|6209.6|6203.6|0
1633679970000|2021-10-08 07:59:30|6211.6|6205.6|6211.8|6205.8|6211.8|6205.8|6211.1|6205.1|1
1633680000000|2021-10-08 08:00:00|6211.6|6205.6|6210.1|6204.1|6211.6|6205.6|6210.1|6204.1|2
1633680010000|2021-10-08 08:00:10|6211.1|6205.1|6213.3|6207.3|6213.3|6207.3|6211.1|6205.1|5
1633680020000|2021-10-08 08:00:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1633680030000|2021-10-08 08:00:30|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|2
1633680040000|2021-10-08 08:00:40|6215.8|6209.8|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|1
1633680060000|2021-10-08 08:01:00|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|1
1633680070000|2021-10-08 08:01:10|6214.8|6208.8|6216.1|6210.1|6217.6|6211.6|6214.8|6208.8|2
1633680100000|2021-10-08 08:01:40|6215.6|6209.6|6215.3|6209.3|6215.6|6209.6|6215.3|6209.3|0
1633680110000|2021-10-08 08:01:50|6215|6209|6215.6|6209.6|6215.6|6209.6|6214.8|6208.8|0
1633680120000|2021-10-08 08:02:00|6215.3|6209.3|6214.8|6208.8|6216.1|6210.1|6214.8|6208.8|1
1633680140000|2021-10-08 08:02:20|6214.2|6208.2|6215.1|6209.1|6215.1|6209.1|6214.2|6208.2|1
1633680150000|2021-10-08 08:02:30|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|0
1633680170000|2021-10-08 08:02:50|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|1
1633680180000|2021-10-08 08:03:00|6212|6206|6212.3|6206.3|6212.3|6206.3|6211.8|6205.8|0
1633680230000|2021-10-08 08:03:50|||||||||1
1633680250000|2021-10-08 08:04:10|6212.1|6206.1|6211.3|6205.3|6212.1|6206.1|6211.3|6205.3|0
1633680260000|2021-10-08 08:04:20|6210.6|6204.6|6210.1|6204.1|6210.6|6204.6|6210.1|6204.1|0
1633680270000|2021-10-08 08:04:30|6209.5|6203.5|6208.1|6202.1|6209.5|6203.5|6207.6|6201.6|1
1633680290000|2021-10-08 08:04:50|6208.3|6202.3|6208.3|6202.3|6208.6|6202.6|6208.1|6202.1|0
1633680300000|2021-10-08 08:05:00|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|0
1633680310000|2021-10-08 08:05:10|6208.6|6202.6|6206.6|6200.6|6208.6|6202.6|6206.6|6200.6|9
1633680350000|2021-10-08 08:05:50|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|1
1633680360000|2021-10-08 08:06:00|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1633680380000|2021-10-08 08:06:20|6208.1|6202.1|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|2
1633680390000|2021-10-08 08:06:30|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1633680400000|2021-10-08 08:06:40|6209.6|6203.6|6210.6|6204.6|6210.6|6204.6|6209.6|6203.6|2
1633680410000|2021-10-08 08:06:50|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|3
1633680420000|2021-10-08 08:07:00|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6210.8|6204.8|0
1633680430000|2021-10-08 08:07:10|6210.5|6204.5|6210.1|6204.1|6210.5|6204.5|6210.1|6204.1|0
1633680440000|2021-10-08 08:07:20|6210.3|6204.3|6211.1|6205.1|6211.1|6205.1|6210.3|6204.3|1
1633680450000|2021-10-08 08:07:30|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.3|6207.3|1
1633680470000|2021-10-08 08:07:50|6213.8|6207.8|6214.1|6208.1|6214.1|6208.1|6213.8|6207.8|0
1633680480000|2021-10-08 08:08:00|6213.8|6207.8|6213.6|6207.6|6213.8|6207.8|6213.6|6207.6|0
1633680500000|2021-10-08 08:08:20|6214.7|6208.7|6217.3|6211.3|6217.3|6211.3|6214.7|6208.7|3
1633680510000|2021-10-08 08:08:30|6217.1|6211.1|6213.6|6207.6|6217.1|6211.1|6213.6|6207.6|4
1633680530000|2021-10-08 08:08:50|6213|6207|6213.6|6207.6|6213.6|6207.6|6213|6207|1
1633680550000|2021-10-08 08:09:10|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|0
1633680560000|2021-10-08 08:09:20|6214.3|6208.3|6214.6|6208.6|6214.6|6208.6|6214.3|6208.3|0
1633680590000|2021-10-08 08:09:50|6214.8|6208.8|6215.6|6209.6|6215.6|6209.6|6214.8|6208.8|0
1633680600000|2021-10-08 08:10:00|6215.8|6209.8|6216.1|6210.1|6216.1|6210.1|6215.8|6209.8|0
1633680630000|2021-10-08 08:10:30|||||||||1
1633680650000|2021-10-08 08:10:50|6216.3|6210.3|6217.6|6211.6|6217.6|6211.6|6216.3|6210.3|2
1633680660000|2021-10-08 08:11:00|6217.1|6211.1|6217.6|6211.6|6217.6|6211.6|6217.1|6211.1|5
1633680670000|2021-10-08 08:11:10|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|1
1633680680000|2021-10-08 08:11:20|6217.6|6211.6|6217.8|6211.8|6217.8|6211.8|6217.6|6211.6|3
1633680690000|2021-10-08 08:11:30|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|1
1633680720000|2021-10-08 08:12:00|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|1
1633680740000|2021-10-08 08:12:20|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|2
1633680780000|2021-10-08 08:13:00|||||||||2
1633680790000|2021-10-08 08:13:10|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|2
1633680800000|2021-10-08 08:13:20|||||||||1
1633680810000|2021-10-08 08:13:30|6219.5|6213.5|6220.3|6214.3|6220.3|6214.3|6219.5|6213.5|6
1633680820000|2021-10-08 08:13:40|6220.6|6214.6|6220.3|6214.3|6220.6|6214.6|6220.3|6214.3|1
1633680860000|2021-10-08 08:14:20|6220.1|6214.1|6228.1|6222.1|6228.1|6222.1|6220.1|6214.1|205
1633680870000|2021-10-08 08:14:30|6228.6|6222.6|6227.6|6221.6|6228.6|6222.6|6227.6|6221.6|6
1633680880000|2021-10-08 08:14:40|6228.1|6222.1|6227.6|6221.6|6228.1|6222.1|6227.6|6221.6|5
1633680890000|2021-10-08 08:14:50|6227.4|6221.4|6226.1|6220.1|6227.4|6221.4|6226.1|6220.1|5
1633680900000|2021-10-08 08:15:00|6226.4|6220.4|6225.1|6219.1|6226.6|6220.6|6225.1|6219.1|2
1633680920000|2021-10-08 08:15:20|6224.1|6218.1|6225.4|6219.4|6225.4|6219.4|6224.1|6218.1|2
1633680930000|2021-10-08 08:15:30|6225.6|6219.6|6225.9|6219.9|6225.9|6219.9|6225.6|6219.6|0
1633680940000|2021-10-08 08:15:40|6226.6|6220.6|6227.6|6221.6|6227.6|6221.6|6226.6|6220.6|0
1633680950000|2021-10-08 08:15:50|||||||||4
1633680960000|2021-10-08 08:16:00|6227.1|6221.1|6226.6|6220.6|6227.1|6221.1|6226.6|6220.6|3
1633680970000|2021-10-08 08:16:10|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6224.6|6218.6|3
1633680980000|2021-10-08 08:16:20|6225.6|6219.6|6225.6|6219.6|6225.6|6219.6|6225.1|6219.1|0
1633680990000|2021-10-08 08:16:30|6225.1|6219.1|6226.1|6220.1|6226.1|6220.1|6225.1|6219.1|5
1633681000000|2021-10-08 08:16:40|6226.4|6220.4|6226.1|6220.1|6226.6|6220.6|6226.1|6220.1|0
1633681010000|2021-10-08 08:16:50|6226.4|6220.4|6227.1|6221.1|6227.1|6221.1|6226.4|6220.4|0
1633681020000|2021-10-08 08:17:00|6226.1|6220.1|6227.1|6221.1|6227.1|6221.1|6226.1|6220.1|1
1633681040000|2021-10-08 08:17:20|6226.6|6220.6|6226.1|6220.1|6226.6|6220.6|6226.1|6220.1|0
1633681050000|2021-10-08 08:17:30|||||||||1
1633681060000|2021-10-08 08:17:40|6225.1|6219.1|6225.1|6219.1|6225.6|6219.6|6225.1|6219.1|1
1633681070000|2021-10-08 08:17:50|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|0
1633681080000|2021-10-08 08:18:00|6224.3|6218.3|6224.1|6218.1|6225.1|6219.1|6224.1|6218.1|2
1633681090000|2021-10-08 08:18:10|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1633681110000|2021-10-08 08:18:30|6223.6|6217.6|6224.1|6218.1|6224.1|6218.1|6223.6|6217.6|0
1633681120000|2021-10-08 08:18:40|6224.4|6218.4|6224.1|6218.1|6224.4|6218.4|6224.1|6218.1|0
1633681130000|2021-10-08 08:18:50|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|0
1633681140000|2021-10-08 08:19:00|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223.6|6217.6|0
1633681150000|2021-10-08 08:19:10|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|1
1633681160000|2021-10-08 08:19:20|6224.4|6218.4|6224.6|6218.6|6224.6|6218.6|6224.4|6218.4|0
1633681170000|2021-10-08 08:19:30|6224.4|6218.4|6224.6|6218.6|6224.6|6218.6|6224.4|6218.4|1
1633681200000|2021-10-08 08:20:00|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223.6|6217.6|1
1633681210000|2021-10-08 08:20:10|6222.1|6216.1|6221.6|6215.6|6222.1|6216.1|6221.6|6215.6|3
1633681230000|2021-10-08 08:20:30|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|0
1633681250000|2021-10-08 08:20:50|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|3
1633681260000|2021-10-08 08:21:00|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|10
1633681270000|2021-10-08 08:21:10|6219.5|6213.5|6218.6|6212.6|6219.5|6213.5|6218.3|6212.3|2
1633681280000|2021-10-08 08:21:20|6218.3|6212.3|6218.1|6212.1|6218.3|6212.3|6218.1|6212.1|6
1633681290000|2021-10-08 08:21:30|||||||||2
1633681310000|2021-10-08 08:21:50|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|5
1633681330000|2021-10-08 08:22:10|6217.9|6211.9|6217.6|6211.6|6217.9|6211.9|6217.6|6211.6|1
1633681340000|2021-10-08 08:22:20|6218.1|6212.1|6217.6|6211.6|6218.1|6212.1|6217.6|6211.6|1
1633681380000|2021-10-08 08:23:00|||||||||15
1633681400000|2021-10-08 08:23:20|6217.3|6211.3|6217.6|6211.6|6217.6|6211.6|6217.3|6211.3|1
1633681410000|2021-10-08 08:23:30|6217.3|6211.3|6217.1|6211.1|6217.3|6211.3|6217.1|6211.1|0
1633681440000|2021-10-08 08:24:00|||||||||2
1633681450000|2021-10-08 08:24:10|6216.9|6210.9|6217.1|6211.1|6217.1|6211.1|6216.6|6210.6|2
1633681460000|2021-10-08 08:24:20|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|1
1633681490000|2021-10-08 08:24:50|6217.1|6211.1|6216.6|6210.6|6217.1|6211.1|6216.6|6210.6|1
1633681500000|2021-10-08 08:25:00|6216|6210|6216.4|6210.4|6216.4|6210.4|6215.3|6209.3|2
1633681510000|2021-10-08 08:25:10|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1633681520000|2021-10-08 08:25:20|6215.8|6209.8|6215.6|6209.6|6215.8|6209.8|6215.6|6209.6|0
1633681540000|2021-10-08 08:25:40|6215.1|6209.1|6215.6|6209.6|6215.6|6209.6|6215.1|6209.1|1
1633681570000|2021-10-08 08:26:10|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|5
1633681590000|2021-10-08 08:26:30|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|1
1633681600000|2021-10-08 08:26:40|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|1
1633681610000|2021-10-08 08:26:50|6216|6210|6215.6|6209.6|6216|6210|6215.6|6209.6|1
1633681620000|2021-10-08 08:27:00|6216|6210|6215|6209|6216|6210|6215|6209|1
1633681630000|2021-10-08 08:27:10|6214.6|6208.6|6215|6209|6215|6209|6214.6|6208.6|2
1633681640000|2021-10-08 08:27:20|6214.8|6208.8|6214|6208|6214.8|6208.8|6214|6208|0
1633681650000|2021-10-08 08:27:30|6213.5|6207.5|6214|6208|6214|6208|6213.5|6207.5|1
1633681660000|2021-10-08 08:27:40|6213.5|6207.5|6214|6208|6214|6208|6213.5|6207.5|1
1633681680000|2021-10-08 08:28:00|6213.8|6207.8|6214.3|6208.3|6214.5|6208.5|6213.8|6207.8|6
1633681700000|2021-10-08 08:28:20|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|1
1633681720000|2021-10-08 08:28:40|6214.3|6208.3|6214|6208|6214.3|6208.3|6214|6208|2
1633681740000|2021-10-08 08:29:00|6214.3|6208.3|6215.3|6209.3|6215.3|6209.3|6214|6208|14
1633681750000|2021-10-08 08:29:10|6215.1|6209.1|6217.6|6211.6|6217.8|6211.8|6215.1|6209.1|8
1633681760000|2021-10-08 08:29:20|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1633681770000|2021-10-08 08:29:30|6217.6|6211.6|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|0
1633681780000|2021-10-08 08:29:40|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|2
1633681790000|2021-10-08 08:29:50|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.3|6212.3|2
1633681800000|2021-10-08 08:30:00|6218.3|6212.3|6219.1|6213.1|6219.1|6213.1|6218.3|6212.3|1
1633681810000|2021-10-08 08:30:10|6219.4|6213.4|6219.6|6213.6|6219.9|6213.9|6219.4|6213.4|5
1633681820000|2021-10-08 08:30:20|6219.9|6213.9|6220.1|6214.1|6220.1|6214.1|6219.9|6213.9|2
1633681830000|2021-10-08 08:30:30|6219.8|6213.8|6219.3|6213.3|6219.8|6213.8|6219.3|6213.3|5
1633681840000|2021-10-08 08:30:40|6219.6|6213.6|6219.3|6213.3|6219.8|6213.8|6219.3|6213.3|1
1633681850000|2021-10-08 08:30:50|6219.6|6213.6|6220.3|6214.3|6220.3|6214.3|6219.3|6213.3|4
1633681880000|2021-10-08 08:31:20|6220.1|6214.1|6220.1|6214.1|6220.3|6214.3|6220.1|6214.1|2
1633681910000|2021-10-08 08:31:50|6220.3|6214.3|6222.1|6216.1|6222.1|6216.1|6220.3|6214.3|4
1633681920000|2021-10-08 08:32:00|6221.6|6215.6|6223.3|6217.3|6223.3|6217.3|6221.3|6215.3|6
1633681950000|2021-10-08 08:32:30|6223.6|6217.6|6227.1|6221.1|6227.1|6221.1|6223.6|6217.6|11
1633681960000|2021-10-08 08:32:40|6227.4|6221.4|6227.6|6221.6|6227.6|6221.6|6225.9|6219.9|9
1633681970000|2021-10-08 08:32:50|6228.4|6222.4|6228.1|6222.1|6228.6|6222.6|6227.6|6221.6|4
1633681980000|2021-10-08 08:33:00|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|1
1633681990000|2021-10-08 08:33:10|||||||||3
1633682000000|2021-10-08 08:33:20|6228.9|6222.9|6228.4|6222.4|6228.9|6222.9|6228.4|6222.4|1
1633682010000|2021-10-08 08:33:30|6228.6|6222.6|6225.6|6219.6|6228.6|6222.6|6225.6|6219.6|4
1633682020000|2021-10-08 08:33:40|6225.9|6219.9|6226.1|6220.1|6226.1|6220.1|6225.9|6219.9|0
1633682030000|2021-10-08 08:33:50|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|1
1633682040000|2021-10-08 08:34:00|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|2
1633682050000|2021-10-08 08:34:10|6225.8|6219.8|6226.3|6220.3|6226.3|6220.3|6225.5|6219.5|1
1633682060000|2021-10-08 08:34:20|6226.6|6220.6|6227.6|6221.6|6227.6|6221.6|6226.6|6220.6|0
1633682070000|2021-10-08 08:34:30|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|1
1633682080000|2021-10-08 08:34:40|6226.8|6220.8|6227.4|6221.4|6227.4|6221.4|6226.6|6220.6|1
1633682100000|2021-10-08 08:35:00|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6227.1|6221.1|1
1633682110000|2021-10-08 08:35:10|6227.6|6221.6|6226.6|6220.6|6227.6|6221.6|6226.6|6220.6|1
1633682140000|2021-10-08 08:35:40|6227.1|6221.1|6226.6|6220.6|6227.1|6221.1|6226.6|6220.6|1
1633682150000|2021-10-08 08:35:50|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|0
1633682160000|2021-10-08 08:36:00|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|2
1633682180000|2021-10-08 08:36:20|6228|6222|6229.1|6223.1|6229.1|6223.1|6228|6222|20
1633682200000|2021-10-08 08:36:40|||||||||5
1633682210000|2021-10-08 08:36:50|||||||||3
1633682220000|2021-10-08 08:37:00|||||||||21
1633682260000|2021-10-08 08:37:40|||||||||1
1633682270000|2021-10-08 08:37:50|||||||||7
1633682280000|2021-10-08 08:38:00|||||||||2
1633682300000|2021-10-08 08:38:20|||||||||1
1633682310000|2021-10-08 08:38:30|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|10
1633682320000|2021-10-08 08:38:40|6226.1|6220.1|6224.1|6218.1|6226.1|6220.1|6224.1|6218.1|3
1633682340000|2021-10-08 08:39:00|6225.1|6219.1|6224.1|6218.1|6225.1|6219.1|6224.1|6218.1|3
1633682350000|2021-10-08 08:39:10|6224.3|6218.3|6225.1|6219.1|6225.1|6219.1|6224.3|6218.3|1
1633682360000|2021-10-08 08:39:20|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|1
1633682370000|2021-10-08 08:39:30|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|0
1633682380000|2021-10-08 08:39:40|6224.8|6218.8|6224.3|6218.3|6224.8|6218.8|6224.3|6218.3|2
1633682390000|2021-10-08 08:39:50|6224.6|6218.6|6225.1|6219.1|6225.1|6219.1|6224.1|6218.1|2
1633682400000|2021-10-08 08:40:00|6225.4|6219.4|6228.1|6222.1|6228.1|6222.1|6225.4|6219.4|7
1633682410000|2021-10-08 08:40:10|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|1
1633682430000|2021-10-08 08:40:30|6228.6|6222.6|6232.3|6226.3|6233.3|6227.3|6228.6|6222.6|25
1633682440000|2021-10-08 08:40:40|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|1
1633682460000|2021-10-08 08:41:00|||||||||1
1633682470000|2021-10-08 08:41:10|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|1
1633682490000|2021-10-08 08:41:30|6232|6226|6232.3|6226.3|6232.3|6226.3|6232|6226|1
1633682510000|2021-10-08 08:41:50|6229.8|6223.8|6229.1|6223.1|6229.8|6223.8|6229.1|6223.1|1
1633682520000|2021-10-08 08:42:00|6223.8|6217.8|6224.6|6218.6|6224.6|6218.6|6223.8|6217.8|40
1633682530000|2021-10-08 08:42:10|6224.8|6218.8|6225.1|6219.1|6225.6|6219.6|6224.8|6218.8|0
1633682540000|2021-10-08 08:42:20|6225.4|6219.4|6225.6|6219.6|6225.6|6219.6|6225.4|6219.4|0
1633682550000|2021-10-08 08:42:30|6225.9|6219.9|6226.1|6220.1|6226.1|6220.1|6225.9|6219.9|1
1633682560000|2021-10-08 08:42:40|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|1
1633682570000|2021-10-08 08:42:50|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|2
1633682580000|2021-10-08 08:43:00|6226.9|6220.9|6227.1|6221.1|6227.1|6221.1|6226.9|6220.9|0
1633682590000|2021-10-08 08:43:10|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|1
1633682600000|2021-10-08 08:43:20|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1633682610000|2021-10-08 08:43:30|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1633682620000|2021-10-08 08:43:40|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|1
1633682630000|2021-10-08 08:43:50|6226.9|6220.9|6227.1|6221.1|6227.1|6221.1|6226.9|6220.9|0
1633682640000|2021-10-08 08:44:00|6227.6|6221.6|6226.6|6220.6|6228.1|6222.1|6226.6|6220.6|6
1633682650000|2021-10-08 08:44:10|6226.3|6220.3|6227.1|6221.1|6227.1|6221.1|6226.3|6220.3|1
1633682660000|2021-10-08 08:44:20|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1633682670000|2021-10-08 08:44:30|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|1
1633682680000|2021-10-08 08:44:40|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1633682690000|2021-10-08 08:44:50|6227.4|6221.4|6227.6|6221.6|6227.6|6221.6|6227.4|6221.4|1
1633682700000|2021-10-08 08:45:00|||||||||1
1633682710000|2021-10-08 08:45:10|6228.1|6222.1|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|1
1633682720000|2021-10-08 08:45:20|6228.4|6222.4|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|11
1633682730000|2021-10-08 08:45:30|6229.1|6223.1|6229.4|6223.4|6229.6|6223.6|6228.6|6222.6|8
1633682740000|2021-10-08 08:45:40|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|1
1633682750000|2021-10-08 08:45:50|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|1
1633682760000|2021-10-08 08:46:00|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|1
1633682770000|2021-10-08 08:46:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|1
1633682780000|2021-10-08 08:46:20|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1633682790000|2021-10-08 08:46:30|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.1|6223.1|2
1633682800000|2021-10-08 08:46:40|6229.6|6223.6|6230.4|6224.4|6230.4|6224.4|6229.6|6223.6|21
1633682820000|2021-10-08 08:47:00|6231.4|6225.4|6232.6|6226.6|6232.6|6226.6|6231.4|6225.4|9
1633682830000|2021-10-08 08:47:10|6232.4|6226.4|6233.6|6227.6|6233.6|6227.6|6231.9|6225.9|6
1633682840000|2021-10-08 08:47:20|6233.1|6227.1|6233.6|6227.6|6233.6|6227.6|6233.1|6227.1|13
1633682860000|2021-10-08 08:47:40|||||||||2
1633682870000|2021-10-08 08:47:50|6235.6|6229.6|6236.6|6230.6|6236.6|6230.6|6235.6|6229.6|57
1633682880000|2021-10-08 08:48:00|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|1
1633682890000|2021-10-08 08:48:10|6235.3|6229.3|6234.1|6228.1|6235.3|6229.3|6234.1|6228.1|2
1633682900000|2021-10-08 08:48:20|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1633682910000|2021-10-08 08:48:30|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1633682920000|2021-10-08 08:48:40|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1633682930000|2021-10-08 08:48:50|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1633682940000|2021-10-08 08:49:00|6234.8|6228.8|6234.6|6228.6|6234.8|6228.8|6234.1|6228.1|0
1633682950000|2021-10-08 08:49:10|6234.3|6228.3|6234.6|6228.6|6234.6|6228.6|6234.1|6228.1|0
1633682960000|2021-10-08 08:49:20|6234.9|6228.9|6235.1|6229.1|6235.1|6229.1|6234.9|6228.9|75
1633682970000|2021-10-08 08:49:30|6235.3|6229.3|6235.1|6229.1|6235.6|6229.6|6234.6|6228.6|105
1633682980000|2021-10-08 08:49:40|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1633682990000|2021-10-08 08:49:50|6235.1|6229.1|6235.6|6229.6|6236.1|6230.1|6235.1|6229.1|1
1633683000000|2021-10-08 08:50:00|6235.4|6229.4|6236.6|6230.6|6236.6|6230.6|6235.4|6229.4|20
1633683010000|2021-10-08 08:50:10|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6235.9|6229.9|2
1633683020000|2021-10-08 08:50:20|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6236.8|6230.8|3
1633683050000|2021-10-08 08:50:50|6236.3|6230.3|6236.8|6230.8|6236.8|6230.8|6236.3|6230.3|0
1633683060000|2021-10-08 08:51:00|6236.3|6230.3|6236.6|6230.6|6236.6|6230.6|6236.3|6230.3|0
1633683080000|2021-10-08 08:51:20|6236.1|6230.1|6234.6|6228.6|6236.1|6230.1|6234.6|6228.6|1
1633683090000|2021-10-08 08:51:30|6234.1|6228.1|6232.6|6226.6|6234.1|6228.1|6232.6|6226.6|1
1633683100000|2021-10-08 08:51:40|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1633683110000|2021-10-08 08:51:50|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|0
1633683120000|2021-10-08 08:52:00|6232.4|6226.4|6231.1|6225.1|6232.4|6226.4|6231.1|6225.1|5
1633683130000|2021-10-08 08:52:10|6231.6|6225.6|6232.9|6226.9|6232.9|6226.9|6231.6|6225.6|4
1633683140000|2021-10-08 08:52:20|||||||||2
1633683150000|2021-10-08 08:52:30|6233.1|6227.1|6233.9|6227.9|6233.9|6227.9|6233.1|6227.1|2
1633683160000|2021-10-08 08:52:40|6234.1|6228.1|6234.6|6228.6|6235.1|6229.1|6234.1|6228.1|1
1633683170000|2021-10-08 08:52:50|6234.4|6228.4|6234.6|6228.6|6234.6|6228.6|6234.4|6228.4|1
1633683180000|2021-10-08 08:53:00|6233.8|6227.8|6233.9|6227.9|6233.9|6227.9|6233.8|6227.8|7
1633683190000|2021-10-08 08:53:10|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.4|6227.4|1
1633683200000|2021-10-08 08:53:20|6234.2|6228.2|6234.6|6228.6|6235.4|6229.4|6234.2|6228.2|4
1633683210000|2021-10-08 08:53:30|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1633683220000|2021-10-08 08:53:40|6233.6|6227.6|6234.6|6228.6|6234.6|6228.6|6233.6|6227.6|1
1633683230000|2021-10-08 08:53:50|6234.1|6228.1|6233.9|6227.9|6234.6|6228.6|6233.9|6227.9|2
1633683240000|2021-10-08 08:54:00|6233.4|6227.4|6234.6|6228.6|6234.6|6228.6|6232.1|6226.1|10
1633683250000|2021-10-08 08:54:10|6235.1|6229.1|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|2
1633683260000|2021-10-08 08:54:20|6235|6229|6236.6|6230.6|6236.6|6230.6|6235|6229|7
1633683270000|2021-10-08 08:54:30|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|1
1633683280000|2021-10-08 08:54:40|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|1
1633683290000|2021-10-08 08:54:50|6237.1|6231.1|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|2
1633683300000|2021-10-08 08:55:00|||||||||2
1633683310000|2021-10-08 08:55:10|6238.1|6232.1|6238.6|6232.6|6238.6|6232.6|6238.1|6232.1|11
1633683320000|2021-10-08 08:55:20|6237.9|6231.9|6238.4|6232.4|6238.4|6232.4|6237.9|6231.9|4
1633683330000|2021-10-08 08:55:30|6238.6|6232.6|6238.4|6232.4|6238.6|6232.6|6238.1|6232.1|1
1633683340000|2021-10-08 08:55:40|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|3
1633683350000|2021-10-08 08:55:50|6237.4|6231.4|6238.1|6232.1|6238.4|6232.4|6237.4|6231.4|3
1633683360000|2021-10-08 08:56:00|6237.9|6231.9|6236.4|6230.4|6237.9|6231.9|6236.4|6230.4|2
1633683370000|2021-10-08 08:56:10|6236.6|6230.6|6236.9|6230.9|6237.1|6231.1|6236.6|6230.6|1
1633683380000|2021-10-08 08:56:20|6236.6|6230.6|6237.1|6231.1|6237.1|6231.1|6236.6|6230.6|2
1633683390000|2021-10-08 08:56:30|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1633683400000|2021-10-08 08:56:40|6237.1|6231.1|6235.6|6229.6|6237.1|6231.1|6235.6|6229.6|2
1633683420000|2021-10-08 08:57:00|6236.6|6230.6|6237.1|6231.1|6237.1|6231.1|6236.1|6230.1|5
1633683430000|2021-10-08 08:57:10|6237.4|6231.4|6237.6|6231.6|6238.1|6232.1|6237.4|6231.4|10
1633683440000|2021-10-08 08:57:20|||||||||2
1633683450000|2021-10-08 08:57:30|||||||||1
1633683460000|2021-10-08 08:57:40|6238.1|6232.1|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|3
1633683470000|2021-10-08 08:57:50|||||||||1
1633683480000|2021-10-08 08:58:00|6238.4|6232.4|6237.6|6231.6|6238.4|6232.4|6237.6|6231.6|2
1633683490000|2021-10-08 08:58:10|6237.1|6231.1|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|0
1633683500000|2021-10-08 08:58:20|||||||||1
1633683510000|2021-10-08 08:58:30|6238.1|6232.1|6237.6|6231.6|6238.2|6232.2|6237.6|6231.6|2
1633683520000|2021-10-08 08:58:40|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1633683530000|2021-10-08 08:58:50|6238.4|6232.4|6237.1|6231.1|6238.4|6232.4|6237.1|6231.1|2
1633683540000|2021-10-08 08:59:00|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1633683550000|2021-10-08 08:59:10|6237.9|6231.9|6238.1|6232.1|6238.1|6232.1|6237.9|6231.9|12
1633683560000|2021-10-08 08:59:20|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|3
1633683570000|2021-10-08 08:59:30|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|3
1633683580000|2021-10-08 08:59:40|6238.8|6232.8|6242.1|6236.1|6242.6|6236.6|6238.8|6232.8|90
1633683600000|2021-10-08 09:00:00|||||||||1
1633683630000|2021-10-08 09:00:30|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1633683660000|2021-10-08 09:01:00|6241.4|6235.4|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|4
1633683670000|2021-10-08 09:01:10|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6240.6|6234.6|2
1633683720000|2021-10-08 09:02:00|6242.4|6236.4|6243.6|6237.6|6243.6|6237.6|6242.4|6236.4|16
1633683730000|2021-10-08 09:02:10|6245.1|6239.1|6243.6|6237.6|6245.1|6239.1|6243.6|6237.6|85
1633683740000|2021-10-08 09:02:20|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|2
1633683750000|2021-10-08 09:02:30|6243.4|6237.4|6242.9|6236.9|6243.4|6237.4|6242.9|6236.9|4
1633683760000|2021-10-08 09:02:40|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|1
1633683770000|2021-10-08 09:02:50|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|3
1633683780000|2021-10-08 09:03:00|||||||||1
1633683790000|2021-10-08 09:03:10|||||||||9
1633683800000|2021-10-08 09:03:20|6243.4|6237.4|6242.9|6236.9|6243.4|6237.4|6242.9|6236.9|2
1633683810000|2021-10-08 09:03:30|6243.1|6237.1|6243.4|6237.4|6243.4|6237.4|6243.1|6237.1|2
1633683820000|2021-10-08 09:03:40|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|1
1633683840000|2021-10-08 09:04:00|6242.4|6236.4|6241.1|6235.1|6242.4|6236.4|6241.1|6235.1|5
1633683850000|2021-10-08 09:04:10|6241.4|6235.4|6240.1|6234.1|6241.4|6235.4|6240.1|6234.1|3
1633683860000|2021-10-08 09:04:20|6239.9|6233.9|6239.6|6233.6|6239.9|6233.9|6239.6|6233.6|0
1633683870000|2021-10-08 09:04:30|6239.4|6233.4|6240.1|6234.1|6240.1|6234.1|6238.9|6232.9|10
1633683880000|2021-10-08 09:04:40|6240.4|6234.4|6240.9|6234.9|6241.1|6235.1|6240.1|6234.1|6
1633683890000|2021-10-08 09:04:50|6239.4|6233.4|6238.6|6232.6|6239.4|6233.4|6238.4|6232.4|12
1633683900000|2021-10-08 09:05:00|6238.4|6232.4|6240.1|6234.1|6240.1|6234.1|6238.4|6232.4|5
1633683910000|2021-10-08 09:05:10|6240.6|6234.6|6240.1|6234.1|6240.6|6234.6|6240.1|6234.1|4
1633683920000|2021-10-08 09:05:20|6240.4|6234.4|6241.1|6235.1|6241.1|6235.1|6240.4|6234.4|0
1633683930000|2021-10-08 09:05:30|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|1
1633683940000|2021-10-08 09:05:40|6241.1|6235.1|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|0
1633683950000|2021-10-08 09:05:50|6241.9|6235.9|6242.1|6236.1|6242.1|6236.1|6241.9|6235.9|0
1633683960000|2021-10-08 09:06:00|6241.9|6235.9|6241.1|6235.1|6241.9|6235.9|6241.1|6235.1|1
1633683970000|2021-10-08 09:06:10|6241.4|6235.4|6241.1|6235.1|6241.4|6235.4|6241.1|6235.1|0
1633683980000|2021-10-08 09:06:20|||||||||1
1633683990000|2021-10-08 09:06:30|6240.9|6234.9|6240.4|6234.4|6240.9|6234.9|6240.4|6234.4|2
1633684000000|2021-10-08 09:06:40|6240.6|6234.6|6240.4|6234.4|6240.6|6234.6|6240.4|6234.4|1
1633684010000|2021-10-08 09:06:50|6241.9|6235.9|6241.9|6235.9|6242.2|6236.2|6241.6|6235.6|3
1633684020000|2021-10-08 09:07:00|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|3
1633684030000|2021-10-08 09:07:10|||||||||1
1633684040000|2021-10-08 09:07:20|||||||||1
1633684060000|2021-10-08 09:07:40|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|1
1633684070000|2021-10-08 09:07:50|||||||||7
1633684080000|2021-10-08 09:08:00|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|1
1633684090000|2021-10-08 09:08:10|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|10
1633684100000|2021-10-08 09:08:20|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|8
1633684110000|2021-10-08 09:08:30|||||||||38
1633684120000|2021-10-08 09:08:40|||||||||1
1633684130000|2021-10-08 09:08:50|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|2
1633684140000|2021-10-08 09:09:00|6242.2|6236.2|6241.6|6235.6|6242.2|6236.2|6241.6|6235.6|5
1633684150000|2021-10-08 09:09:10|||||||||1
1633684160000|2021-10-08 09:09:20|6241.9|6235.9|6242.6|6236.6|6242.6|6236.6|6241.9|6235.9|3
1633684190000|2021-10-08 09:09:50|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1633684200000|2021-10-08 09:10:00|6242.2|6236.2|6241.6|6235.6|6242.2|6236.2|6241.6|6235.6|1
1633684210000|2021-10-08 09:10:10|||||||||3
1633684220000|2021-10-08 09:10:20|||||||||8
1633684240000|2021-10-08 09:10:40|||||||||1
1633684250000|2021-10-08 09:10:50|||||||||11
1633684260000|2021-10-08 09:11:00|||||||||5
1633684280000|2021-10-08 09:11:20|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|5
1633684290000|2021-10-08 09:11:30|6238.9|6232.9|6236.1|6230.1|6239.9|6233.9|6235.9|6229.9|7
1633684300000|2021-10-08 09:11:40|6236.4|6230.4|6236.1|6230.1|6236.6|6230.6|6235.4|6229.4|42
1633684310000|2021-10-08 09:11:50|6235.9|6229.9|6238.1|6232.1|6238.6|6232.6|6235.9|6229.9|6
1633684320000|2021-10-08 09:12:00|6238.4|6232.4|6240.1|6234.1|6240.1|6234.1|6238.4|6232.4|5
1633684330000|2021-10-08 09:12:10|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.1|6234.1|4
1633684340000|2021-10-08 09:12:20|6240.9|6234.9|6240.1|6234.1|6240.9|6234.9|6240.1|6234.1|1
1633684350000|2021-10-08 09:12:30|6240.4|6234.4|6240.4|6234.4|6240.6|6234.6|6240.4|6234.4|1
1633684360000|2021-10-08 09:12:40|6240.1|6234.1|6240.6|6234.6|6240.9|6234.9|6240.1|6234.1|0
1633684370000|2021-10-08 09:12:50|6240.4|6234.4|6240.9|6234.9|6240.9|6234.9|6240.1|6234.1|1
1633684380000|2021-10-08 09:13:00|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|1
1633684390000|2021-10-08 09:13:10|6240.4|6234.4|6240.1|6234.1|6240.9|6234.9|6240.1|6234.1|1
1633684400000|2021-10-08 09:13:20|6240.4|6234.4|6240.6|6234.6|6240.6|6234.6|6239.6|6233.6|1
1633684410000|2021-10-08 09:13:30|6240.1|6234.1|6240.6|6234.6|6240.6|6234.6|6240.1|6234.1|2
1633684420000|2021-10-08 09:13:40|6240.1|6234.1|6239.6|6233.6|6240.1|6234.1|6239.6|6233.6|2
1633684440000|2021-10-08 09:14:00|||||||||1
1633684460000|2021-10-08 09:14:20|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|2
1633684480000|2021-10-08 09:14:40|6240.2|6234.2|6239.6|6233.6|6240.4|6234.4|6239.6|6233.6|1
1633684490000|2021-10-08 09:14:50|6239.9|6233.9|6239.6|6233.6|6239.9|6233.9|6239.6|6233.6|2
1633684500000|2021-10-08 09:15:00|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.1|6232.1|2
1633684510000|2021-10-08 09:15:10|6238.9|6232.9|6237.6|6231.6|6238.9|6232.9|6237.4|6231.4|0
1633684530000|2021-10-08 09:15:30|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1633684540000|2021-10-08 09:15:40|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1633684550000|2021-10-08 09:15:50|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1633684600000|2021-10-08 09:16:40|6236.9|6230.9|6236.6|6230.6|6236.9|6230.9|6236.6|6230.6|0
1633684610000|2021-10-08 09:16:50|6244.6|6238.6|6244.9|6238.9|6244.9|6238.9|6244.6|6238.6|24
1633684620000|2021-10-08 09:17:00|||||||||1
1633684630000|2021-10-08 09:17:10|6244.7|6238.7|6243.9|6237.9|6244.7|6238.7|6243.9|6237.9|37
1633684640000|2021-10-08 09:17:20|6243.7|6237.7|6244.4|6238.4|6244.4|6238.4|6243.7|6237.7|25
1633684650000|2021-10-08 09:17:30|6244.1|6238.1|6243.9|6237.9|6244.4|6238.4|6243.9|6237.9|0
1633684660000|2021-10-08 09:17:40|6244.2|6238.2|6244.7|6238.7|6244.7|6238.7|6244.2|6238.2|1
1633684670000|2021-10-08 09:17:50|6247.5|6241.5|6246.4|6240.4|6247.7|6241.7|6246.2|6240.2|26
1633684680000|2021-10-08 09:18:00|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|17
1633684730000|2021-10-08 09:18:50|6245.6|6239.6|6245.1|6239.1|6245.6|6239.6|6244.6|6238.6|76
1633684740000|2021-10-08 09:19:00|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6243.9|6237.9|1
1633684790000|2021-10-08 09:19:50|6245.2|6239.2|6245.4|6239.4|6245.4|6239.4|6245.2|6239.2|0
1633684800000|2021-10-08 09:20:00|6244.6|6238.6|6244.1|6238.1|6244.6|6238.6|6244.1|6238.1|1
1633684810000|2021-10-08 09:20:10|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1633684820000|2021-10-08 09:20:20|6244.9|6238.9|6247.1|6241.1|6247.1|6241.1|6244.9|6238.9|2
1633684830000|2021-10-08 09:20:30|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|4
1633684860000|2021-10-08 09:21:00|6248.9|6242.9|6251.6|6245.6|6252.4|6246.4|6248.9|6242.9|18
1633684870000|2021-10-08 09:21:10|6251.1|6245.1|6251.1|6245.1|6251.6|6245.6|6251.1|6245.1|0
1633684880000|2021-10-08 09:21:20|6251.6|6245.6|6251.4|6245.4|6252.1|6246.1|6251.4|6245.4|4
1633684890000|2021-10-08 09:21:30|6251.1|6245.1|6251.6|6245.6|6251.6|6245.6|6251.1|6245.1|0
1633684920000|2021-10-08 09:22:00|6251.9|6245.9|6252.1|6246.1|6252.1|6246.1|6251.9|6245.9|0
1633684960000|2021-10-08 09:22:40|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1633684970000|2021-10-08 09:22:50|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|2
1633684980000|2021-10-08 09:23:00|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|1
1633684990000|2021-10-08 09:23:10|6251.6|6245.6|6251.4|6245.4|6251.6|6245.6|6251.4|6245.4|0
1633685000000|2021-10-08 09:23:20|6250.9|6244.9|6251.1|6245.1|6251.1|6245.1|6250.9|6244.9|1
1633685010000|2021-10-08 09:23:30|||||||||1
1633685020000|2021-10-08 09:23:40|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|0
1633685030000|2021-10-08 09:23:50|6251.6|6245.6|6251.4|6245.4|6251.6|6245.6|6251.4|6245.4|0
1633685040000|2021-10-08 09:24:00|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1633685070000|2021-10-08 09:24:30|6251.4|6245.4|6250.4|6244.4|6251.4|6245.4|6250.4|6244.4|1
1633685120000|2021-10-08 09:25:20|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|15
1633685130000|2021-10-08 09:25:30|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.1|6245.1|2
1633685160000|2021-10-08 09:26:00|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|1
1633685180000|2021-10-08 09:26:20|6251.4|6245.4|6251.9|6245.9|6251.9|6245.9|6251.4|6245.4|0
1633685190000|2021-10-08 09:26:30|6252.1|6246.1|6253.1|6247.1|6253.1|6247.1|6252.1|6246.1|4
1633685210000|2021-10-08 09:26:50|6253.6|6247.6|6252.4|6246.4|6254.6|6248.6|6252.4|6246.4|58
1633685220000|2021-10-08 09:27:00|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|3
1633685240000|2021-10-08 09:27:20|6252.9|6246.9|6253.6|6247.6|6253.6|6247.6|6252.9|6246.9|1
1633685260000|2021-10-08 09:27:40|6253.9|6247.9|6254.1|6248.1|6254.1|6248.1|6253.9|6247.9|0
1633685270000|2021-10-08 09:27:50|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|2
1633685280000|2021-10-08 09:28:00|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|16
1633685290000|2021-10-08 09:28:10|||||||||9
1633685300000|2021-10-08 09:28:20|||||||||6
1633685330000|2021-10-08 09:28:50|6257|6251|6257|6251|6257|6251|6257|6251|4
1633685340000|2021-10-08 09:29:00|6257.2|6251.2|6257.9|6251.9|6258.2|6252.2|6257.2|6251.2|10
1633685350000|2021-10-08 09:29:10|||||||||30
1633685360000|2021-10-08 09:29:20|6257.4|6251.4|6256.2|6250.2|6257.4|6251.4|6255.4|6249.4|11
1633685400000|2021-10-08 09:30:00|6256.5|6250.5|6257.2|6251.2|6257.2|6251.2|6255.9|6249.9|3
1633685420000|2021-10-08 09:30:20|6257|6251|6257.7|6251.7|6257.7|6251.7|6257|6251|4
1633685440000|2021-10-08 09:30:40|6258|6252|6257.7|6251.7|6258.2|6252.2|6257.7|6251.7|1
1633685450000|2021-10-08 09:30:50|6257.4|6251.4|6257.7|6251.7|6257.7|6251.7|6257.4|6251.4|1
1633685460000|2021-10-08 09:31:00|6257.4|6251.4|6261.2|6255.2|6262.2|6256.2|6257.4|6251.4|49
1633685470000|2021-10-08 09:31:10|6262|6256|6261.5|6255.5|6262|6256|6261.5|6255.5|2
1633685510000|2021-10-08 09:31:50|6260.9|6254.9|6260.7|6254.7|6260.9|6254.9|6260.7|6254.7|1
1633685520000|2021-10-08 09:32:00|6260.4|6254.4|6260.2|6254.2|6260.4|6254.4|6260.2|6254.2|2
1633685540000|2021-10-08 09:32:20|6259.9|6253.9|6260.2|6254.2|6260.2|6254.2|6259.9|6253.9|2
1633685550000|2021-10-08 09:32:30|6258.2|6252.2|6258.7|6252.7|6259.7|6253.7|6258.2|6252.2|6
1633685560000|2021-10-08 09:32:40|6260|6254|6260|6254|6260|6254|6260|6254|1
1633685570000|2021-10-08 09:32:50|6260.5|6254.5|6260|6254|6260.5|6254.5|6260|6254|1
1633685580000|2021-10-08 09:33:00|6259.7|6253.7|6260|6254|6260|6254|6259.7|6253.7|0
1633685590000|2021-10-08 09:33:10|6260.2|6254.2|6260|6254|6260.5|6254.5|6260|6254|0
1633685610000|2021-10-08 09:33:30|6259.2|6253.2|6258.9|6252.9|6259.7|6253.7|6258.9|6252.9|3
1633685620000|2021-10-08 09:33:40|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|1
1633685630000|2021-10-08 09:33:50|6258.9|6252.9|6259.7|6253.7|6259.7|6253.7|6258.2|6252.2|2
1633685640000|2021-10-08 09:34:00|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|1
1633685650000|2021-10-08 09:34:10|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1633685660000|2021-10-08 09:34:20|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1633685700000|2021-10-08 09:35:00|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|2
1633685720000|2021-10-08 09:35:20|6257.4|6251.4|6256.9|6250.9|6257.4|6251.4|6256.6|6250.6|1
1633685730000|2021-10-08 09:35:30|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1633685740000|2021-10-08 09:35:40|6256.9|6250.9|6259.7|6253.7|6259.7|6253.7|6256.9|6250.9|5
1633685750000|2021-10-08 09:35:50|6260|6254|6260|6254|6260|6254|6259.7|6253.7|2
1633685760000|2021-10-08 09:36:00|6259.5|6253.5|6258.2|6252.2|6259.9|6253.9|6258.2|6252.2|5
1633685770000|2021-10-08 09:36:10|6258.5|6252.5|6259.5|6253.5|6260|6254|6258.5|6252.5|1
1633685780000|2021-10-08 09:36:20|6259.2|6253.2|6259.2|6253.2|6259.5|6253.5|6259.2|6253.2|0
1633685790000|2021-10-08 09:36:30|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|1
1633685810000|2021-10-08 09:36:50|6258.7|6252.7|6259.7|6253.7|6259.7|6253.7|6258.2|6252.2|2
1633685820000|2021-10-08 09:37:00|6260|6254|6260|6254|6260|6254|6260|6254|0
1633685840000|2021-10-08 09:37:20|6259.7|6253.7|6259.2|6253.2|6260|6254|6259.2|6253.2|0
1633685870000|2021-10-08 09:37:50|6258.6|6252.6|6259.2|6253.2|6259.5|6253.5|6258.2|6252.2|3
1633685880000|2021-10-08 09:38:00|6259|6253|6257.7|6251.7|6259|6253|6257.7|6251.7|0
1633685890000|2021-10-08 09:38:10|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1633685900000|2021-10-08 09:38:20|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|1
1633685910000|2021-10-08 09:38:30|6259.2|6253.2|6259.2|6253.2|6260|6254|6259.2|6253.2|1
1633685920000|2021-10-08 09:38:40|||||||||1
1633685930000|2021-10-08 09:38:50|6258.7|6252.7|6258.7|6252.7|6259.5|6253.5|6258.7|6252.7|1
1633685940000|2021-10-08 09:39:00|6259.2|6253.2|6258.2|6252.2|6259.2|6253.2|6258.2|6252.2|4
1633685950000|2021-10-08 09:39:10|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6
1633685990000|2021-10-08 09:39:50|6254.4|6248.4|6254.7|6248.7|6254.7|6248.7|6254.4|6248.4|1
1633686000000|2021-10-08 09:40:00|6255.2|6249.2|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|0
1633686010000|2021-10-08 09:40:10|6255|6249|6254.7|6248.7|6255|6249|6254.7|6248.7|1
1633686020000|2021-10-08 09:40:20|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1633686030000|2021-10-08 09:40:30|6254.2|6248.2|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|1
1633686050000|2021-10-08 09:40:50|6260.5|6254.5|6259.7|6253.7|6261.7|6255.7|6259.7|6253.7|24
1633686060000|2021-10-08 09:41:00|6259.5|6253.5|6260|6254|6260.5|6254.5|6259.2|6253.2|24
1633686070000|2021-10-08 09:41:10|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1633686080000|2021-10-08 09:41:20|6260|6254|6260.5|6254.5|6260.5|6254.5|6260|6254|1
1633686090000|2021-10-08 09:41:30|6262.4|6256.4|6264.7|6258.7|6265|6259|6262.4|6256.4|101
1633686120000|2021-10-08 09:42:00|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|2
1633686130000|2021-10-08 09:42:10|||||||||6
1633686140000|2021-10-08 09:42:20|6264.7|6258.7|6265.2|6259.2|6265.2|6259.2|6264.7|6258.7|6
1633686160000|2021-10-08 09:42:40|6265.7|6259.7|6264.7|6258.7|6265.7|6259.7|6264.7|6258.7|1
1633686180000|2021-10-08 09:43:00|6265|6259|6264.2|6258.2|6265|6259|6264.2|6258.2|8
1633686190000|2021-10-08 09:43:10|6265.2|6259.2|6264.2|6258.2|6265.2|6259.2|6264.2|6258.2|1
1633686200000|2021-10-08 09:43:20|6264|6258|6264.7|6258.7|6264.7|6258.7|6262.7|6256.7|2
1633686210000|2021-10-08 09:43:30|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264|6258|0
1633686220000|2021-10-08 09:43:40|6264.5|6258.5|6265.2|6259.2|6265.7|6259.7|6264.5|6258.5|1
1633686230000|2021-10-08 09:43:50|6265|6259|6266.2|6260.2|6266.7|6260.7|6265|6259|22
1633686240000|2021-10-08 09:44:00|||||||||1
1633686250000|2021-10-08 09:44:10|6266.7|6260.7|6266.2|6260.2|6266.7|6260.7|6266.2|6260.2|0
1633686260000|2021-10-08 09:44:20|6266.5|6260.5|6266.7|6260.7|6266.7|6260.7|6266.5|6260.5|0
1633686270000|2021-10-08 09:44:30|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|10
1633686280000|2021-10-08 09:44:40|6266.7|6260.7|6266.2|6260.2|6266.7|6260.7|6266.2|6260.2|0
1633686300000|2021-10-08 09:45:00|6266.5|6260.5|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|0
1633686310000|2021-10-08 09:45:10|6266.5|6260.5|6266.2|6260.2|6266.7|6260.7|6266.2|6260.2|1
1633686330000|2021-10-08 09:45:30|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1633686350000|2021-10-08 09:45:50|6266.5|6260.5|6265.7|6259.7|6266.5|6260.5|6265.7|6259.7|3
1633686360000|2021-10-08 09:46:00|6266.8|6260.8|6270.7|6264.7|6271.2|6265.2|6266.5|6260.5|54
1633686370000|2021-10-08 09:46:10|6271|6265|6270.7|6264.7|6271|6265|6270.7|6264.7|0
1633686390000|2021-10-08 09:46:30|6271.2|6265.2|6270.7|6264.7|6271.2|6265.2|6270|6264|7
1633686420000|2021-10-08 09:47:00|6270|6264|6269.7|6263.7|6271.7|6265.7|6269.7|6263.7|7
1633686430000|2021-10-08 09:47:10|6269|6263|6266.7|6260.7|6269|6263|6266.7|6260.7|14
1633686440000|2021-10-08 09:47:20|6267.3|6261.3|6266.7|6260.7|6267.3|6261.3|6266.2|6260.2|1
1633686450000|2021-10-08 09:47:30|6270.7|6264.7|6267.2|6261.2|6270.7|6264.7|6267.2|6261.2|8
1633686460000|2021-10-08 09:47:40|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|1
1633686470000|2021-10-08 09:47:50|6265.7|6259.7|6265.7|6259.7|6266.2|6260.2|6264.7|6258.7|3
1633686480000|2021-10-08 09:48:00|6265.5|6259.5|6271.2|6265.2|6271.2|6265.2|6265.2|6259.2|14
1633686490000|2021-10-08 09:48:10|6271|6265|6271|6265|6271.5|6265.5|6270.7|6264.7|3
1633686500000|2021-10-08 09:48:20|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6271.2|6265.2|0
1633686510000|2021-10-08 09:48:30|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6271.2|6265.2|0
1633686530000|2021-10-08 09:48:50|6271.2|6265.2|6270.2|6264.2|6271.5|6265.5|6270.2|6264.2|0
1633686540000|2021-10-08 09:49:00|6270.9|6264.9|6270.7|6264.7|6270.9|6264.9|6270.3|6264.3|21
1633686550000|2021-10-08 09:49:10|6270.2|6264.2|6270.2|6264.2|6271.2|6265.2|6269.7|6263.7|3
1633686560000|2021-10-08 09:49:20|6270.7|6264.7|6271.7|6265.7|6271.7|6265.7|6270.7|6264.7|1
1633686580000|2021-10-08 09:49:40|6271.2|6265.2|6270.7|6264.7|6271.2|6265.2|6270.2|6264.2|2
1633686590000|2021-10-08 09:49:50|6270.2|6264.2|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|0
1633686600000|2021-10-08 09:50:00|6271|6265|6270.7|6264.7|6271.2|6265.2|6270.7|6264.7|0
1633686610000|2021-10-08 09:50:10|6271.2|6265.2|6271|6265|6271.2|6265.2|6271|6265|0
1633686620000|2021-10-08 09:50:20|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|74
1633686630000|2021-10-08 09:50:30|6270.2|6264.2|6270|6264|6270.2|6264.2|6270|6264|0
1633686650000|2021-10-08 09:50:50|6269.7|6263.7|6269.2|6263.2|6269.7|6263.7|6269.2|6263.2|1
1633686660000|2021-10-08 09:51:00|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|3
1633686680000|2021-10-08 09:51:20|6268.7|6262.7|6269.5|6263.5|6269.5|6263.5|6268.7|6262.7|1
1633686690000|2021-10-08 09:51:30|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1633686720000|2021-10-08 09:52:00|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268.5|6262.5|6
1633686730000|2021-10-08 09:52:10|6268.5|6262.5|6268.2|6262.2|6268.5|6262.5|6267.2|6261.2|2
1633686740000|2021-10-08 09:52:20|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268.5|6262.5|2
1633686750000|2021-10-08 09:52:30|6268.2|6262.2|6269.2|6263.2|6269.2|6263.2|6268.2|6262.2|0
1633686760000|2021-10-08 09:52:40|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6267.7|6261.7|2
1633686780000|2021-10-08 09:53:00|6269|6263|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|1
1633686810000|2021-10-08 09:53:30|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268.5|6262.5|1
1633686820000|2021-10-08 09:53:40|6269.2|6263.2|6269.5|6263.5|6269.5|6263.5|6269.2|6263.2|2
1633686830000|2021-10-08 09:53:50|6268.7|6262.7|6269.7|6263.7|6269.7|6263.7|6267.7|6261.7|11
1633686840000|2021-10-08 09:54:00|6270.2|6264.2|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|3
1633686860000|2021-10-08 09:54:20|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|1
1633686870000|2021-10-08 09:54:30|6272|6266|6271.7|6265.7|6272|6266|6271.7|6265.7|2
1633686880000|2021-10-08 09:54:40|6272|6266|6271.7|6265.7|6272|6266|6271.7|6265.7|11
1633686890000|2021-10-08 09:54:50|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|0
1633686900000|2021-10-08 09:55:00|6271.7|6265.7|6271.5|6265.5|6271.7|6265.7|6270.2|6264.2|7
1633686910000|2021-10-08 09:55:10|6271.8|6265.8|6272|6266|6272|6266|6271.7|6265.7|1
1633686920000|2021-10-08 09:55:20|||||||||3
1633686930000|2021-10-08 09:55:30|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|2
1633686950000|2021-10-08 09:55:50|6271.8|6265.8|6271.5|6265.5|6271.8|6265.8|6271.5|6265.5|1
1633686960000|2021-10-08 09:56:00|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1633686970000|2021-10-08 09:56:10|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1633686980000|2021-10-08 09:56:20|6271|6265|6269.2|6263.2|6271|6265|6268.7|6262.7|1
1633687000000|2021-10-08 09:56:40|6267.5|6261.5|6267.2|6261.2|6267.5|6261.5|6267|6261|3
1633687010000|2021-10-08 09:56:50|6266.7|6260.7|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|2
1633687020000|2021-10-08 09:57:00|6267|6261|6266.2|6260.2|6267.2|6261.2|6265.8|6259.8|6
1633687030000|2021-10-08 09:57:10|6266|6260|6266.2|6260.2|6266.2|6260.2|6265.7|6259.7|1
1633687040000|2021-10-08 09:57:20|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|2
1633687050000|2021-10-08 09:57:30|6267|6261|6266.7|6260.7|6267|6261|6265.7|6259.7|1
1633687070000|2021-10-08 09:57:50|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|1
1633687080000|2021-10-08 09:58:00|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|1
1633687090000|2021-10-08 09:58:10|6268|6262|6267.2|6261.2|6268|6262|6267.2|6261.2|0
1633687100000|2021-10-08 09:58:20|6267.7|6261.7|6267.2|6261.2|6267.7|6261.7|6267.2|6261.2|0
1633687130000|2021-10-08 09:58:50|6267|6261|6266.7|6260.7|6267|6261|6266.7|6260.7|0
1633687150000|2021-10-08 09:59:10|6266.5|6260.5|6266.7|6260.7|6266.7|6260.7|6266|6260|2
1633687160000|2021-10-08 09:59:20|6266.5|6260.5|6267.7|6261.7|6267.7|6261.7|6266.5|6260.5|1
1633687170000|2021-10-08 09:59:30|6268.2|6262.2|6267.2|6261.2|6268.2|6262.2|6267.2|6261.2|0
1633687180000|2021-10-08 09:59:40|6267.7|6261.7|6267.2|6261.2|6267.7|6261.7|6267|6261|2
1633687190000|2021-10-08 09:59:50|6267|6261|6267|6261|6267.2|6261.2|6267|6261|0
1633687200000|2021-10-08 10:00:00|6266.7|6260.7|6265.7|6259.7|6266.7|6260.7|6265.7|6259.7|0
1633687210000|2021-10-08 10:00:10|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6265.7|6259.7|0
1633687220000|2021-10-08 10:00:20|6265.3|6259.3|6264.7|6258.7|6265.7|6259.7|6264.7|6258.7|5
1633687230000|2021-10-08 10:00:30|6265.2|6259.2|6263.7|6257.7|6265.2|6259.2|6263.2|6257.2|5
1633687250000|2021-10-08 10:00:50|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1633687260000|2021-10-08 10:01:00|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|1
1633687270000|2021-10-08 10:01:10|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|2
1633687300000|2021-10-08 10:01:40|6263.5|6257.5|6262.7|6256.7|6263.5|6257.5|6262.7|6256.7|4
1633687310000|2021-10-08 10:01:50|||||||||1
1633687340000|2021-10-08 10:02:20|||||||||1
1633687350000|2021-10-08 10:02:30|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|0
1633687360000|2021-10-08 10:02:40|6263.2|6257.2|6263|6257|6263.5|6257.5|6263|6257|4
1633687370000|2021-10-08 10:02:50|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1633687410000|2021-10-08 10:03:30|6262.5|6256.5|6262.5|6256.5|6262.7|6256.7|6262.2|6256.2|0
1633687420000|2021-10-08 10:03:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1633687440000|2021-10-08 10:04:00|6261.7|6255.7|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|1
1633687450000|2021-10-08 10:04:10|6261.5|6255.5|6261.7|6255.7|6262.2|6256.2|6261.5|6255.5|1
1633687460000|2021-10-08 10:04:20|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6261.2|6255.2|1
1633687470000|2021-10-08 10:04:30|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|1
1633687490000|2021-10-08 10:04:50|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1633687500000|2021-10-08 10:05:00|6262.2|6256.2|6261.2|6255.2|6262.2|6256.2|6261.2|6255.2|1
1633687520000|2021-10-08 10:05:20|||||||||1
1633687530000|2021-10-08 10:05:30|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1633687540000|2021-10-08 10:05:40|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|1
1633687550000|2021-10-08 10:05:50|6261.5|6255.5|6260.2|6254.2|6261.5|6255.5|6260.2|6254.2|3
1633687560000|2021-10-08 10:06:00|6260.5|6254.5|6258.7|6252.7|6260.5|6254.5|6258.7|6252.7|9
1633687570000|2021-10-08 10:06:10|6259.7|6253.7|6259.2|6253.2|6259.7|6253.7|6259|6253|8
1633687580000|2021-10-08 10:06:20|||||||||1
1633687590000|2021-10-08 10:06:30|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|0
1633687600000|2021-10-08 10:06:40|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|1
1633687620000|2021-10-08 10:07:00|6258.7|6252.7|6258.7|6252.7|6259.7|6253.7|6258.3|6252.3|1
1633687630000|2021-10-08 10:07:10|6258.2|6252.2|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|0
1633687640000|2021-10-08 10:07:20|6257.7|6251.7|6256.2|6250.2|6257.7|6251.7|6256.2|6250.2|7
1633687650000|2021-10-08 10:07:30|6256|6250|6257.2|6251.2|6257.2|6251.2|6256|6250|2
1633687660000|2021-10-08 10:07:40|6257.5|6251.5|6257.7|6251.7|6257.7|6251.7|6257.5|6251.5|2
1633687680000|2021-10-08 10:08:00|6257.4|6251.4|6257.2|6251.2|6257.5|6251.5|6257.2|6251.2|0
1633687700000|2021-10-08 10:08:20|6256.9|6250.9|6256.7|6250.7|6257.2|6251.2|6256.7|6250.7|0
1633687710000|2021-10-08 10:08:30|6256.2|6250.2|6255.7|6249.7|6256.2|6250.2|6255.7|6249.7|1
1633687720000|2021-10-08 10:08:40|6255.4|6249.4|6254.5|6248.5|6255.4|6249.4|6254.2|6248.2|0
1633687730000|2021-10-08 10:08:50|6254.7|6248.7|6254.2|6248.2|6254.7|6248.7|6253.2|6247.2|4
1633687740000|2021-10-08 10:09:00|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.4|6247.4|0
1633687750000|2021-10-08 10:09:10|6251.9|6245.9|6252.2|6246.2|6252.2|6246.2|6251.9|6245.9|1
1633687760000|2021-10-08 10:09:20|6254.5|6248.5|6252.6|6246.6|6254.7|6248.7|6252.6|6246.6|6
1633687770000|2021-10-08 10:09:30|6252.4|6246.4|6252.2|6246.2|6252.4|6246.4|6251.3|6245.3|7
1633687780000|2021-10-08 10:09:40|6251.6|6245.6|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|1
1633687790000|2021-10-08 10:09:50|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1633687810000|2021-10-08 10:10:10|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1633687820000|2021-10-08 10:10:20|6250.2|6244.2|6247.2|6241.2|6250.2|6244.2|6246.7|6240.7|5
1633687830000|2021-10-08 10:10:30|6246.9|6240.9|6247.2|6241.2|6247.2|6241.2|6246.9|6240.9|1
1633687840000|2021-10-08 10:10:40|6246.9|6240.9|6247.2|6241.2|6247.2|6241.2|6246.9|6240.9|1
1633687850000|2021-10-08 10:10:50|6246.9|6240.9|6247.7|6241.7|6247.7|6241.7|6246.7|6240.7|2
1633687870000|2021-10-08 10:11:10|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1633687880000|2021-10-08 10:11:20|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1633687890000|2021-10-08 10:11:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|2
1633687920000|2021-10-08 10:12:00|6249.7|6243.7|6250.7|6244.7|6251.2|6245.2|6249.7|6243.7|1
1633687930000|2021-10-08 10:12:10|6251|6245|6251.2|6245.2|6251.2|6245.2|6251|6245|0
1633687940000|2021-10-08 10:12:20|||||||||2
1633687950000|2021-10-08 10:12:30|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1633687990000|2021-10-08 10:13:10|6252|6246|6252|6246|6252|6246|6252|6246|0
1633688000000|2021-10-08 10:13:20|6252.5|6246.5|6253.7|6247.7|6253.7|6247.7|6251.9|6245.9|1
1633688010000|2021-10-08 10:13:30|6252.7|6246.7|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|1
1633688020000|2021-10-08 10:13:40|6253.7|6247.7|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|1
1633688030000|2021-10-08 10:13:50|6253.5|6247.5|6253.4|6247.4|6255.2|6249.2|6253.4|6247.4|1
1633688040000|2021-10-08 10:14:00|6253.2|6247.2|6253.7|6247.7|6254.5|6248.5|6253.2|6247.2|1
1633688060000|2021-10-08 10:14:20|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1633688070000|2021-10-08 10:14:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1633688080000|2021-10-08 10:14:40|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1633688110000|2021-10-08 10:15:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1633688130000|2021-10-08 10:15:30|||||||||1
1633688160000|2021-10-08 10:16:00|6253.5|6247.5|6254.2|6248.2|6254.2|6248.2|6253.5|6247.5|1
1633688170000|2021-10-08 10:16:10|6253.7|6247.7|6254.2|6248.2|6254.2|6248.2|6253.7|6247.7|0
1633688180000|2021-10-08 10:16:20|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|2
1633688190000|2021-10-08 10:16:30|6256.4|6250.4|6256.7|6250.7|6256.7|6250.7|6256.4|6250.4|0
1633688200000|2021-10-08 10:16:40|6256.2|6250.2|6256.2|6250.2|6256.7|6250.7|6256.2|6250.2|0
1633688210000|2021-10-08 10:16:50|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|0
1633688220000|2021-10-08 10:17:00|6256.4|6250.4|6255.2|6249.2|6256.4|6250.4|6255.2|6249.2|1
1633688230000|2021-10-08 10:17:10|6255.7|6249.7|6255.4|6249.4|6255.7|6249.7|6255.4|6249.4|0
1633688240000|2021-10-08 10:17:20|6255.7|6249.7|6254.7|6248.7|6255.7|6249.7|6254.7|6248.7|1
1633688270000|2021-10-08 10:17:50|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1633688290000|2021-10-08 10:18:10|6254.7|6248.7|6254.2|6248.2|6254.7|6248.7|6254.2|6248.2|0
1633688300000|2021-10-08 10:18:20|6253.9|6247.9|6253.7|6247.7|6253.9|6247.9|6253.7|6247.7|0
1633688310000|2021-10-08 10:18:30|||||||||1
1633688340000|2021-10-08 10:19:00|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1633688350000|2021-10-08 10:19:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|1
1633688380000|2021-10-08 10:19:40|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1633688410000|2021-10-08 10:20:10|||||||||1
1633688460000|2021-10-08 10:21:00|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|4
1633688470000|2021-10-08 10:21:10|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6254.9|6248.9|0
1633688480000|2021-10-08 10:21:20|6254.9|6248.9|6254.2|6248.2|6254.9|6248.9|6254.2|6248.2|0
1633688490000|2021-10-08 10:21:30|6254.4|6248.4|6253.2|6247.2|6254.4|6248.4|6253.2|6247.2|0
1633688520000|2021-10-08 10:22:00|6253.4|6247.4|6253.7|6247.7|6254.2|6248.2|6253.4|6247.4|1
1633688540000|2021-10-08 10:22:20|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1633688560000|2021-10-08 10:22:40|6253.7|6247.7|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|1
1633688570000|2021-10-08 10:22:50|6252.9|6246.9|6253.7|6247.7|6253.7|6247.7|6252.7|6246.7|5
1633688600000|2021-10-08 10:23:20|6253.9|6247.9|6254.7|6248.7|6254.7|6248.7|6253.9|6247.9|0
1633688610000|2021-10-08 10:23:30|6254.9|6248.9|6255.2|6249.2|6255.2|6249.2|6254.9|6248.9|0
1633688640000|2021-10-08 10:24:00|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1633688650000|2021-10-08 10:24:10|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1633688670000|2021-10-08 10:24:30|6254.9|6248.9|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|0
1633688680000|2021-10-08 10:24:40|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1633688700000|2021-10-08 10:25:00|6254.9|6248.9|6254.7|6248.7|6255.7|6249.7|6254.7|6248.7|1
1633688710000|2021-10-08 10:25:10|6254.4|6248.4|6254.7|6248.7|6254.7|6248.7|6254.4|6248.4|0
1633688720000|2021-10-08 10:25:20|6254.4|6248.4|6254.7|6248.7|6254.7|6248.7|6254.4|6248.4|0
1633688730000|2021-10-08 10:25:30|6253.2|6247.2|6251.2|6245.2|6253.2|6247.2|6250.7|6244.7|5
1633688740000|2021-10-08 10:25:40|6250.9|6244.9|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|0
1633688790000|2021-10-08 10:26:30|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633688830000|2021-10-08 10:27:10|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1633688850000|2021-10-08 10:27:30|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|1
1633688860000|2021-10-08 10:27:40|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1633688870000|2021-10-08 10:27:50|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1633688950000|2021-10-08 10:29:10|6251.7|6245.7|6251.4|6245.4|6251.7|6245.7|6251.4|6245.4|0
1633688960000|2021-10-08 10:29:20|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6254.9|6248.9|7
1633688990000|2021-10-08 10:29:50|6254.9|6248.9|6254.7|6248.7|6254.9|6248.9|6254.7|6248.7|0
1633689020000|2021-10-08 10:30:20|6254.4|6248.4|6251.7|6245.7|6254.4|6248.4|6251.7|6245.7|2
1633689030000|2021-10-08 10:30:30|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1633689040000|2021-10-08 10:30:40|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1633689050000|2021-10-08 10:30:50|6250.4|6244.4|6251.9|6245.9|6251.9|6245.9|6250.4|6244.4|2
1633689060000|2021-10-08 10:31:00|6251.7|6245.7|6252.2|6246.2|6252.2|6246.2|6251.7|6245.7|0
1633689080000|2021-10-08 10:31:20|6252.4|6246.4|6252.7|6246.7|6252.7|6246.7|6252.4|6246.4|0
1633689110000|2021-10-08 10:31:50|6252.9|6246.9|6252.7|6246.7|6253.2|6247.2|6252.7|6246.7|0
1633689120000|2021-10-08 10:32:00|6252.9|6246.9|6252.7|6246.7|6252.9|6246.9|6252.7|6246.7|0
1633689130000|2021-10-08 10:32:10|6252.9|6246.9|6253.2|6247.2|6253.2|6247.2|6252.9|6246.9|0
1633689140000|2021-10-08 10:32:20|6252.9|6246.9|6250.7|6244.7|6252.9|6246.9|6250.7|6244.7|1
1633689170000|2021-10-08 10:32:50|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1633689210000|2021-10-08 10:33:30|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1633689220000|2021-10-08 10:33:40|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1633689230000|2021-10-08 10:33:50|6251.3|6245.3|6252.2|6246.2|6252.2|6246.2|6251.3|6245.3|3
1633689240000|2021-10-08 10:34:00|6252.9|6246.9|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|0
1633689260000|2021-10-08 10:34:20|6253.7|6247.7|6252.7|6246.7|6253.7|6247.7|6252.7|6246.7|0
1633689270000|2021-10-08 10:34:30|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|1
1633689300000|2021-10-08 10:35:00|6253.4|6247.4|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|0
1633689330000|2021-10-08 10:35:30|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1633689350000|2021-10-08 10:35:50|6251.9|6245.9|6251.4|6245.4|6251.9|6245.9|6251.4|6245.4|0
1633689360000|2021-10-08 10:36:00|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|1
1633689370000|2021-10-08 10:36:10|6252.2|6246.2|6250.7|6244.7|6252.2|6246.2|6250.7|6244.7|0
1633689400000|2021-10-08 10:36:40|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|1
1633689420000|2021-10-08 10:37:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|0
1633689430000|2021-10-08 10:37:10|6249.4|6243.4|6247.9|6241.9|6249.4|6243.4|6247.9|6241.9|0
1633689480000|2021-10-08 10:38:00|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|0
1633689500000|2021-10-08 10:38:20|6247.4|6241.4|6247.2|6241.2|6247.4|6241.4|6247.2|6241.2|1
1633689520000|2021-10-08 10:38:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1633689530000|2021-10-08 10:38:50|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|0
1633689540000|2021-10-08 10:39:00|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.7|6240.7|1
1633689550000|2021-10-08 10:39:10|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1633689560000|2021-10-08 10:39:20|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|1
1633689580000|2021-10-08 10:39:40|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1633689600000|2021-10-08 10:40:00|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1633689610000|2021-10-08 10:40:10|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|0
1633689620000|2021-10-08 10:40:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1633689630000|2021-10-08 10:40:30|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|0
1633689660000|2021-10-08 10:41:00|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|1
1633689670000|2021-10-08 10:41:10|6245.7|6239.7|6244.4|6238.4|6245.7|6239.7|6244.4|6238.4|6
1633689680000|2021-10-08 10:41:20|6244.9|6238.9|6244.2|6238.2|6244.9|6238.9|6244.2|6238.2|0
1633689690000|2021-10-08 10:41:30|6244.4|6238.4|6244.4|6238.4|6244.7|6238.7|6244.2|6238.2|0
1633689700000|2021-10-08 10:41:40|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.4|6238.4|0
1633689710000|2021-10-08 10:41:50|6244.2|6238.2|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1633689720000|2021-10-08 10:42:00|6243.4|6237.4|6243.7|6237.7|6243.7|6237.7|6243.2|6237.2|0
1633689730000|2021-10-08 10:42:10|6243.4|6237.4|6243.7|6237.7|6243.7|6237.7|6243.4|6237.4|0
1633689740000|2021-10-08 10:42:20|6243.2|6237.2|6242.9|6236.9|6243.2|6237.2|6242.4|6236.4|0
1633689750000|2021-10-08 10:42:30|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|4
1633689770000|2021-10-08 10:42:50|6242.7|6236.7|6242.4|6236.4|6242.7|6236.7|6242.4|6236.4|0
1633689780000|2021-10-08 10:43:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1633689790000|2021-10-08 10:43:10|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|2
1633689830000|2021-10-08 10:43:50|6243.6|6237.6|6243.7|6237.7|6243.7|6237.7|6243.2|6237.2|0
1633689850000|2021-10-08 10:44:10|6243.4|6237.4|6242.9|6236.9|6243.4|6237.4|6242.9|6236.9|0
1633689860000|2021-10-08 10:44:20|6242.4|6236.4|6243.2|6237.2|6243.2|6237.2|6242.4|6236.4|2
1633689890000|2021-10-08 10:44:50|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|5
1633689920000|2021-10-08 10:45:20|6244.4|6238.4|6244.2|6238.2|6244.4|6238.4|6244.2|6238.2|0
1633689930000|2021-10-08 10:45:30|6243.9|6237.9|6243.4|6237.4|6243.9|6237.9|6243.4|6237.4|1
1633689940000|2021-10-08 10:45:40|6243.2|6237.2|6243.7|6237.7|6243.7|6237.7|6243.2|6237.2|1
1633689960000|2021-10-08 10:46:00|||||||||1
1633690010000|2021-10-08 10:46:50|6243.4|6237.4|6243.2|6237.2|6243.4|6237.4|6243.2|6237.2|0
1633690030000|2021-10-08 10:47:10|6243.4|6237.4|6243.7|6237.7|6243.7|6237.7|6243.4|6237.4|0
1633690040000|2021-10-08 10:47:20|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1633690060000|2021-10-08 10:47:40|6244.2|6238.2|6243.7|6237.7|6244.7|6238.7|6243.7|6237.7|5
1633690080000|2021-10-08 10:48:00|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1633690090000|2021-10-08 10:48:10|6243.4|6237.4|6244.2|6238.2|6244.2|6238.2|6243.4|6237.4|1
1633690130000|2021-10-08 10:48:50|6243.7|6237.7|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|12
1633690150000|2021-10-08 10:49:10|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1633690160000|2021-10-08 10:49:20|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1633690170000|2021-10-08 10:49:30|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1633690180000|2021-10-08 10:49:40|6243|6237|6242.7|6236.7|6243.2|6237.2|6242.7|6236.7|0
1633690190000|2021-10-08 10:49:50|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.4|6235.4|3
1633690220000|2021-10-08 10:50:20|6240.7|6234.7|6240.2|6234.2|6240.7|6234.7|6240.2|6234.2|1
1633690230000|2021-10-08 10:50:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|1
1633690240000|2021-10-08 10:50:40|6240.2|6234.2|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|1
1633690250000|2021-10-08 10:50:50|6239.4|6233.4|6240.7|6234.7|6240.7|6234.7|6239.2|6233.2|5
1633690260000|2021-10-08 10:51:00|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6241.7|6235.7|1
1633690270000|2021-10-08 10:51:10|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|3
1633690280000|2021-10-08 10:51:20|6243.4|6237.4|6243.7|6237.7|6244.2|6238.2|6243.4|6237.4|1
1633690290000|2021-10-08 10:51:30|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1633690320000|2021-10-08 10:52:00|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|2
1633690400000|2021-10-08 10:53:20|6244.4|6238.4|6243.7|6237.7|6244.4|6238.4|6243.7|6237.7|1
1633690430000|2021-10-08 10:53:50|6243.2|6237.2|6243.7|6237.7|6243.7|6237.7|6243.2|6237.2|1
1633690450000|2021-10-08 10:54:10|6248.7|6242.7|6250.2|6244.2|6250.7|6244.7|6248.7|6242.7|5
1633690520000|2021-10-08 10:55:20|||||||||10
1633690620000|2021-10-08 10:57:00|6249.4|6243.4|6249.2|6243.2|6249.4|6243.4|6249.2|6243.2|1
1633690630000|2021-10-08 10:57:10|6249.4|6243.4|6250.5|6244.5|6250.5|6244.5|6249.4|6243.4|2
1633690680000|2021-10-08 10:58:00|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633690730000|2021-10-08 10:58:50|||||||||1
1633690740000|2021-10-08 10:59:00|6249.7|6243.7|6249.2|6243.2|6249.9|6243.9|6249.2|6243.2|2
1633690750000|2021-10-08 10:59:10|6250.3|6244.3|6249.7|6243.7|6250.5|6244.5|6249.7|6243.7|2
1633690760000|2021-10-08 10:59:20|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1633690770000|2021-10-08 10:59:30|6249|6243|6249|6243|6249|6243|6249|6243|0
1633690780000|2021-10-08 10:59:40|6248.7|6242.7|6249|6243|6249|6243|6248.7|6242.7|0
1633690800000|2021-10-08 11:00:00|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1633690820000|2021-10-08 11:00:20|6250|6244|6250.5|6244.5|6250.5|6244.5|6250|6244|0
1633690860000|2021-10-08 11:01:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|1
1633690870000|2021-10-08 11:01:10|6250|6244|6250.5|6244.5|6250.5|6244.5|6250|6244|0
1633690880000|2021-10-08 11:01:20|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633690890000|2021-10-08 11:01:30|6249.9|6243.9|6249.7|6243.7|6249.9|6243.9|6249.2|6243.2|0
1633690920000|2021-10-08 11:02:00|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633690940000|2021-10-08 11:02:20|6251.5|6245.5|6250.9|6244.9|6251.5|6245.5|6250.9|6244.9|1
1633690950000|2021-10-08 11:02:30|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1633690960000|2021-10-08 11:02:40|6251.5|6245.5|6252|6246|6252|6246|6251.5|6245.5|0
1633690970000|2021-10-08 11:02:50|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1633690980000|2021-10-08 11:03:00|||||||||5
1633690990000|2021-10-08 11:03:10|6252|6246|6254.7|6248.7|6255.2|6249.2|6252|6246|10
1633691000000|2021-10-08 11:03:20|6255.3|6249.3|6255.7|6249.7|6256.3|6250.3|6255.2|6249.2|2
1633691010000|2021-10-08 11:03:30|6256.2|6250.2|6257|6251|6257.2|6251.2|6256.2|6250.2|2
1633691020000|2021-10-08 11:03:40|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1633691030000|2021-10-08 11:03:50|6257|6251|6256.7|6250.7|6257|6251|6256.7|6250.7|5
1633691040000|2021-10-08 11:04:00|6256.3|6250.3|6254.2|6248.2|6256.3|6250.3|6252.7|6246.7|16
1633691070000|2021-10-08 11:04:30|6254.7|6248.7|6254.2|6248.2|6254.7|6248.7|6254.2|6248.2|0
1633691080000|2021-10-08 11:04:40|6254.5|6248.5|6255.5|6249.5|6255.5|6249.5|6254.5|6248.5|1
1633691100000|2021-10-08 11:05:00|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1633691110000|2021-10-08 11:05:10|6255.4|6249.4|6255.2|6249.2|6255.4|6249.4|6255.2|6249.2|0
1633691130000|2021-10-08 11:05:30|6256.5|6250.5|6257.2|6251.2|6257.2|6251.2|6256.5|6250.5|1
1633691160000|2021-10-08 11:06:00|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|1
1633691190000|2021-10-08 11:06:30|6256.6|6250.6|6258.8|6252.8|6258.8|6252.8|6256.6|6250.6|7
1633691200000|2021-10-08 11:06:40|6258.7|6252.7|6259|6253|6259.5|6253.5|6258.5|6252.5|1
1633691210000|2021-10-08 11:06:50|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|1
1633691220000|2021-10-08 11:07:00|6259|6253|6259|6253|6259|6253|6259|6253|0
1633691230000|2021-10-08 11:07:10|6258.7|6252.7|6258.4|6252.4|6258.7|6252.7|6258.2|6252.2|1
1633691240000|2021-10-08 11:07:20|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1633691270000|2021-10-08 11:07:50|6256.5|6250.5|6256.7|6250.7|6256.7|6250.7|6256.5|6250.5|28
1633691280000|2021-10-08 11:08:00|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1633691300000|2021-10-08 11:08:20|6257.7|6251.7|6257.2|6251.2|6257.7|6251.7|6257.2|6251.2|0
1633691310000|2021-10-08 11:08:30|||||||||1
1633691320000|2021-10-08 11:08:40|6257.5|6251.5|6257.2|6251.2|6257.7|6251.7|6257.2|6251.2|2
1633691330000|2021-10-08 11:08:50|6257.4|6251.4|6257.4|6251.4|6257.7|6251.7|6257.2|6251.2|0
1633691340000|2021-10-08 11:09:00|6257.2|6251.2|6256.9|6250.9|6257.2|6251.2|6256.7|6250.7|1
1633691350000|2021-10-08 11:09:10|6257|6251|6256.9|6250.9|6257.2|6251.2|6256.7|6250.7|0
1633691360000|2021-10-08 11:09:20|6256.7|6250.7|6256.2|6250.2|6257.2|6251.2|6256.2|6250.2|0
1633691370000|2021-10-08 11:09:30|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6255.7|6249.7|1
1633691450000|2021-10-08 11:10:50|6256.4|6250.4|6256.7|6250.7|6256.7|6250.7|6256.4|6250.4|0
1633691500000|2021-10-08 11:11:40|6256.4|6250.4|6256.7|6250.7|6256.7|6250.7|6256.4|6250.4|0
1633691510000|2021-10-08 11:11:50|6257.2|6251.2|6257.7|6251.7|6257.7|6251.7|6257.2|6251.2|3
1633691560000|2021-10-08 11:12:40|6258.2|6252.2|6256.2|6250.2|6258.2|6252.2|6256.2|6250.2|2
1633691590000|2021-10-08 11:13:10|6255.7|6249.7|6255.2|6249.2|6255.7|6249.7|6255.2|6249.2|1
1633691610000|2021-10-08 11:13:30|6254.9|6248.9|6253.7|6247.7|6254.9|6248.9|6253.2|6247.2|1
1633691630000|2021-10-08 11:13:50|6254|6248|6253.9|6247.9|6254.7|6248.7|6253.7|6247.7|1
1633691640000|2021-10-08 11:14:00|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1633691680000|2021-10-08 11:14:40|6254.2|6248.2|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|0
1633691690000|2021-10-08 11:14:50|6254|6248|6254|6248|6254|6248|6254|6248|0
1633691700000|2021-10-08 11:15:00|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1633691710000|2021-10-08 11:15:10|6253.9|6247.9|6253.7|6247.7|6253.9|6247.9|6253.7|6247.7|0
1633691730000|2021-10-08 11:15:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.4|6246.4|0
1633691740000|2021-10-08 11:15:40|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|0
1633691750000|2021-10-08 11:15:50|6252.9|6246.9|6252.7|6246.7|6253.2|6247.2|6252.7|6246.7|0
1633691760000|2021-10-08 11:16:00|6251.9|6245.9|6250.7|6244.7|6251.9|6245.9|6250.2|6244.2|1
1633691770000|2021-10-08 11:16:10|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633691780000|2021-10-08 11:16:20|6250.7|6244.7|6252.2|6246.2|6252.2|6246.2|6250.7|6244.7|2
1633691790000|2021-10-08 11:16:30|||||||||9
1633691820000|2021-10-08 11:17:00|6251.9|6245.9|6251.7|6245.7|6252.2|6246.2|6251.7|6245.7|0
1633691850000|2021-10-08 11:17:30|6251.5|6245.5|6251.7|6245.7|6252|6246|6251.5|6245.5|0
1633691860000|2021-10-08 11:17:40|6252|6246|6252|6246|6252|6246|6252|6246|0
1633691870000|2021-10-08 11:17:50|6252.3|6246.3|6251.7|6245.7|6252.5|6246.5|6251.5|6245.5|1
1633691890000|2021-10-08 11:18:10|6251.4|6245.4|6250.2|6244.2|6251.4|6245.4|6250.2|6244.2|0
1633691910000|2021-10-08 11:18:30|6248.9|6242.9|6249.5|6243.5|6249.5|6243.5|6246.5|6240.5|10
1633691920000|2021-10-08 11:18:40|6249.2|6243.2|6249.5|6243.5|6249.5|6243.5|6249|6243|0
1633691940000|2021-10-08 11:19:00|6250|6244|6250|6244|6250|6244|6250|6244|0
1633691950000|2021-10-08 11:19:10|6249.2|6243.2|6247.2|6241.2|6249.2|6243.2|6247.2|6241.2|1
1633691970000|2021-10-08 11:19:30|6246.9|6240.9|6247.2|6241.2|6247.2|6241.2|6246.7|6240.7|2
1633691980000|2021-10-08 11:19:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|2
1633691990000|2021-10-08 11:19:50|6246.9|6240.9|6246.5|6240.5|6249.2|6243.2|6246.5|6240.5|167
1633692000000|2021-10-08 11:20:00|||||||||6
1633692040000|2021-10-08 11:20:40|||||||||9
1633692050000|2021-10-08 11:20:50|||||||||7
1633692070000|2021-10-08 11:21:10|||||||||1
1633692110000|2021-10-08 11:21:50|6250.2|6244.2|6248.2|6242.2|6250.2|6244.2|6248.2|6242.2|0
1633692120000|2021-10-08 11:22:00|6248.7|6242.7|6248.7|6242.7|6249|6243|6248.7|6242.7|2
1633692150000|2021-10-08 11:22:30|6249|6243|6248.2|6242.2|6249|6243|6248.2|6242.2|0
1633692160000|2021-10-08 11:22:40|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1633692170000|2021-10-08 11:22:50|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1633692180000|2021-10-08 11:23:00|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1633692190000|2021-10-08 11:23:10|6249|6243|6249|6243|6249|6243|6249|6243|0
1633692200000|2021-10-08 11:23:20|6249.2|6243.2|6248.2|6242.2|6249.2|6243.2|6248.2|6242.2|0
1633692220000|2021-10-08 11:23:40|||||||||1
1633692240000|2021-10-08 11:24:00|6247.9|6241.9|6247.7|6241.7|6247.9|6241.9|6247.7|6241.7|2
1633692250000|2021-10-08 11:24:10|||||||||2
1633692260000|2021-10-08 11:24:20|6248|6242|6248.2|6242.2|6248.2|6242.2|6248|6242|1
1633692280000|2021-10-08 11:24:40|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1633692290000|2021-10-08 11:24:50|||||||||3
1633692300000|2021-10-08 11:25:00|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|1
1633692320000|2021-10-08 11:25:20|6248|6242|6247.7|6241.7|6248.3|6242.3|6247.7|6241.7|3
1633692330000|2021-10-08 11:25:30|6248|6242|6248|6242|6248|6242|6248|6242|1
1633692340000|2021-10-08 11:25:40|6248.5|6242.5|6249.5|6243.5|6249.5|6243.5|6248|6242|3
1633692350000|2021-10-08 11:25:50|6249.7|6243.7|6250|6244|6250|6244|6249.7|6243.7|0
1633692380000|2021-10-08 11:26:20|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1633692390000|2021-10-08 11:26:30|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1633692400000|2021-10-08 11:26:40|6251|6245|6251|6245|6251|6245|6251|6245|0
1633692410000|2021-10-08 11:26:50|6250.4|6244.4|6250.7|6244.7|6250.7|6244.7|6250.4|6244.4|1
1633692420000|2021-10-08 11:27:00|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1633692430000|2021-10-08 11:27:10|6251.2|6245.2|6252|6246|6252|6246|6251.2|6245.2|0
1633692450000|2021-10-08 11:27:30|6251.7|6245.7|6251.2|6245.2|6251.7|6245.7|6251.2|6245.2|1
1633692460000|2021-10-08 11:27:40|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1633692490000|2021-10-08 11:28:10|6251|6245|6251.7|6245.7|6251.7|6245.7|6251|6245|0
1633692510000|2021-10-08 11:28:30|6252|6246|6251.2|6245.2|6252.2|6246.2|6251.2|6245.2|1
1633692520000|2021-10-08 11:28:40|6250.9|6244.9|6251.2|6245.2|6251.2|6245.2|6250.9|6244.9|0
1633692540000|2021-10-08 11:29:00|6250.4|6244.4|6250.9|6244.9|6250.9|6244.9|6250.4|6244.4|1
1633692550000|2021-10-08 11:29:10|6250.7|6244.7|6249.4|6243.4|6250.7|6244.7|6249.4|6243.4|1
1633692610000|2021-10-08 11:30:10|6250.3|6244.3|6251|6245|6251|6245|6250.3|6244.3|1
1633692630000|2021-10-08 11:30:30|6250.7|6244.7|6250.7|6244.7|6251|6245|6250.7|6244.7|1
1633692640000|2021-10-08 11:30:40|6248.2|6242.2|6248.5|6242.5|6248.5|6242.5|6248.2|6242.2|14
1633692650000|2021-10-08 11:30:50|6250|6244|6250|6244|6250|6244|6250|6244|0
1633692660000|2021-10-08 11:31:00|6249|6243|6249|6243|6249|6243|6248.5|6242.5|1
1633692670000|2021-10-08 11:31:10|6249.3|6243.3|6251|6245|6251|6245|6249.3|6243.3|1
1633692680000|2021-10-08 11:31:20|6250.7|6244.7|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|4
1633692700000|2021-10-08 11:31:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1633692710000|2021-10-08 11:31:50|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|1
1633692730000|2021-10-08 11:32:10|6248.7|6242.7|6248.4|6242.4|6248.7|6242.7|6248.4|6242.4|5
1633692740000|2021-10-08 11:32:20|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1633692780000|2021-10-08 11:33:00|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6246.9|6240.9|8
1633692790000|2021-10-08 11:33:10|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|1
1633692800000|2021-10-08 11:33:20|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|16
1633692810000|2021-10-08 11:33:30|6251|6245|6251|6245|6251|6245|6251|6245|0
1633692840000|2021-10-08 11:34:00|6250.5|6244.5|6251|6245|6251|6245|6250.5|6244.5|2
1633692850000|2021-10-08 11:34:10|6250.8|6244.8|6249.7|6243.7|6250.8|6244.8|6249.7|6243.7|2
1633692860000|2021-10-08 11:34:20|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|21
1633692870000|2021-10-08 11:34:30|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1633692900000|2021-10-08 11:35:00|6249.9|6243.9|6250.4|6244.4|6250.4|6244.4|6249.9|6243.9|1
1633692960000|2021-10-08 11:36:00|6250.2|6244.2|6252.9|6246.9|6253.2|6247.2|6250.2|6244.2|1
1633692970000|2021-10-08 11:36:10|6253.4|6247.4|6253.2|6247.2|6253.4|6247.4|6253.2|6247.2|0
1633692990000|2021-10-08 11:36:30|6252.7|6246.7|6251.7|6245.7|6252.7|6246.7|6251.7|6245.7|2
1633693000000|2021-10-08 11:36:40|6252|6246|6252.4|6246.4|6252.4|6246.4|6252|6246|0
1633693030000|2021-10-08 11:37:10|6251.9|6245.9|6252.9|6246.9|6252.9|6246.9|6251.9|6245.9|8
1633693040000|2021-10-08 11:37:20|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1633693060000|2021-10-08 11:37:40|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1633693080000|2021-10-08 11:38:00|6251.7|6245.7|6253.7|6247.7|6253.7|6247.7|6251.7|6245.7|1
1633693090000|2021-10-08 11:38:10|6253.4|6247.4|6252.2|6246.2|6253.4|6247.4|6252.2|6246.2|1
1633693100000|2021-10-08 11:38:20|6252.7|6246.7|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|0
1633693130000|2021-10-08 11:38:50|6253.4|6247.4|6253.7|6247.7|6253.7|6247.7|6253.4|6247.4|0
1633693140000|2021-10-08 11:39:00|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6252.9|6246.9|8
1633693160000|2021-10-08 11:39:20|6254.2|6248.2|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|0
1633693180000|2021-10-08 11:39:40|6254.4|6248.4|6252.8|6246.8|6254.4|6248.4|6252.2|6246.2|2
1633693190000|2021-10-08 11:39:50|6252.9|6246.9|6250.2|6244.2|6252.9|6246.9|6249.7|6243.7|2
1633693200000|2021-10-08 11:40:00|6249.7|6243.7|6252.5|6246.5|6252.5|6246.5|6249.7|6243.7|8
1633693210000|2021-10-08 11:40:10|6252.2|6246.2|6250.7|6244.7|6252.2|6246.2|6250|6244|0
1633693240000|2021-10-08 11:40:40|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|3
1633693250000|2021-10-08 11:40:50|6252.2|6246.2|6252.5|6246.5|6252.5|6246.5|6252|6246|1
1633693260000|2021-10-08 11:41:00|6253|6247|6253|6247|6253|6247|6253|6247|0
1633693270000|2021-10-08 11:41:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1633693310000|2021-10-08 11:41:50|||||||||1
1633693320000|2021-10-08 11:42:00|||||||||2
1633693330000|2021-10-08 11:42:10|6250.7|6244.7|6252.5|6246.5|6252.5|6246.5|6250.7|6244.7|7
1633693340000|2021-10-08 11:42:20|6253|6247|6253.2|6247.2|6253.2|6247.2|6253|6247|0
1633693350000|2021-10-08 11:42:30|6252.7|6246.7|6252.7|6246.7|6253|6247|6252.7|6246.7|1
1633693360000|2021-10-08 11:42:40|6253.2|6247.2|6253.7|6247.7|6253.7|6247.7|6253.2|6247.2|0
1633693370000|2021-10-08 11:42:50|6254|6248|6253.7|6247.7|6254|6248|6253.7|6247.7|1
1633693400000|2021-10-08 11:43:20|6254|6248|6253.7|6247.7|6254|6248|6253.7|6247.7|0
1633693410000|2021-10-08 11:43:30|6254|6248|6254.7|6248.7|6254.7|6248.7|6253.2|6247.2|2
1633693430000|2021-10-08 11:43:50|6255|6249|6254.7|6248.7|6255|6249|6254.7|6248.7|0
1633693460000|2021-10-08 11:44:20|6255|6249|6254.7|6248.7|6255|6249|6254.7|6248.7|0
1633693470000|2021-10-08 11:44:30|6255|6249|6256.2|6250.2|6256.2|6250.2|6255|6249|3
1633693480000|2021-10-08 11:44:40|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1633693490000|2021-10-08 11:44:50|6256|6250|6256.2|6250.2|6256.2|6250.2|6256|6250|1
1633693500000|2021-10-08 11:45:00|6255.9|6249.9|6256.2|6250.2|6256.2|6250.2|6255.9|6249.9|1
1633693510000|2021-10-08 11:45:10|6257.4|6251.4|6257.5|6251.5|6258|6252|6257.4|6251.4|21
1633693520000|2021-10-08 11:45:20|6257.2|6251.2|6256.4|6250.4|6257.2|6251.2|6256.2|6250.2|7
1633693530000|2021-10-08 11:45:30|6256.7|6250.7|6257.2|6251.2|6257.2|6251.2|6256.7|6250.7|1
1633693550000|2021-10-08 11:45:50|6257.5|6251.5|6257.7|6251.7|6257.7|6251.7|6257.5|6251.5|0
1633693560000|2021-10-08 11:46:00|6257.2|6251.2|6256.9|6250.9|6257.2|6251.2|6256.9|6250.9|1
1633693570000|2021-10-08 11:46:10|6257.2|6251.2|6256.9|6250.9|6257.2|6251.2|6256.7|6250.7|1
1633693580000|2021-10-08 11:46:20|6256.7|6250.7|6256.9|6250.9|6256.9|6250.9|6256.4|6250.4|0
1633693600000|2021-10-08 11:46:40|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1633693610000|2021-10-08 11:46:50|6257.7|6251.7|6257.4|6251.4|6257.7|6251.7|6257.4|6251.4|0
1633693620000|2021-10-08 11:47:00|6256.9|6250.9|6256.7|6250.7|6256.9|6250.9|6256.7|6250.7|7
1633693630000|2021-10-08 11:47:10|6256.4|6250.4|6256.7|6250.7|6256.7|6250.7|6255.7|6249.7|0
1633693640000|2021-10-08 11:47:20|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|3
1633693660000|2021-10-08 11:47:40|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1633693670000|2021-10-08 11:47:50|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|0
1633693690000|2021-10-08 11:48:10|6260.4|6254.4|6259.9|6253.9|6260.4|6254.4|6259.9|6253.9|6
1633693730000|2021-10-08 11:48:50|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1633693740000|2021-10-08 11:49:00|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1633693750000|2021-10-08 11:49:10|||||||||1
1633693770000|2021-10-08 11:49:30|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|1
1633693800000|2021-10-08 11:50:00|6258.9|6252.9|6257.7|6251.7|6258.9|6252.9|6257.4|6251.4|7
1633693820000|2021-10-08 11:50:20|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|1
1633693840000|2021-10-08 11:50:40|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|6256.2|6250.2|4
1633693850000|2021-10-08 11:50:50|6256.7|6250.7|6257.9|6251.9|6258.2|6252.2|6256|6250|16
1633693890000|2021-10-08 11:51:30|6255.7|6249.7|6255.9|6249.9|6256.3|6250.3|6255.7|6249.7|17
1633693900000|2021-10-08 11:51:40|||||||||1
1633693910000|2021-10-08 11:51:50|||||||||10
1633693920000|2021-10-08 11:52:00|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|4
1633693930000|2021-10-08 11:52:10|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|0
1633693950000|2021-10-08 11:52:30|6255.4|6249.4|6255.9|6249.9|6255.9|6249.9|6255.4|6249.4|0
1633693960000|2021-10-08 11:52:40|||||||||5
1633693980000|2021-10-08 11:53:00|6256.5|6250.5|6255.9|6249.9|6256.5|6250.5|6255.9|6249.9|17
1633694010000|2021-10-08 11:53:30|6256.2|6250.2|6255.9|6249.9|6256.2|6250.2|6255.9|6249.9|0
1633694020000|2021-10-08 11:53:40|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|1
1633694030000|2021-10-08 11:53:50|6255.9|6249.9|6256.2|6250.2|6256.2|6250.2|6255.9|6249.9|1
1633694040000|2021-10-08 11:54:00|6256.9|6250.9|6257.2|6251.2|6257.2|6251.2|6256.7|6250.7|1
1633694050000|2021-10-08 11:54:10|6256.9|6250.9|6258.2|6252.2|6258.9|6252.9|6256.7|6250.7|8
1633694060000|2021-10-08 11:54:20|6257.9|6251.9|6257.7|6251.7|6258.2|6252.2|6257.2|6251.2|1
1633694080000|2021-10-08 11:54:40|6258.1|6252.1|6257.9|6251.9|6258.2|6252.2|6257.4|6251.4|1
1633694090000|2021-10-08 11:54:50|6258.2|6252.2|6258.4|6252.4|6259.4|6253.4|6257.9|6251.9|2
1633694100000|2021-10-08 11:55:00|6257.7|6251.7|6258.9|6252.9|6258.9|6252.9|6257.7|6251.7|0
1633694140000|2021-10-08 11:55:40|||||||||2
1633694160000|2021-10-08 11:56:00|6258.7|6252.7|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|0
1633694200000|2021-10-08 11:56:40|6258.7|6252.7|6258.9|6252.9|6258.9|6252.9|6258.7|6252.7|1
1633694220000|2021-10-08 11:57:00|6258.3|6252.3|6261.4|6255.4|6261.4|6255.4|6256.4|6250.4|11
1633694230000|2021-10-08 11:57:10|||||||||1
1633694240000|2021-10-08 11:57:20|6262.2|6256.2|6262.4|6256.4|6262.4|6256.4|6261.9|6255.9|5
1633694250000|2021-10-08 11:57:30|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|7
1633694260000|2021-10-08 11:57:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1633694270000|2021-10-08 11:57:50|6261.4|6255.4|6261.7|6255.7|6261.7|6255.7|6261.4|6255.4|2
1633694280000|2021-10-08 11:58:00|6261.4|6255.4|6262.7|6256.7|6262.7|6256.7|6261.4|6255.4|2
1633694290000|2021-10-08 11:58:10|6263.4|6257.4|6262.9|6256.9|6263.4|6257.4|6262.9|6256.9|0
1633694300000|2021-10-08 11:58:20|6262.7|6256.7|6262.9|6256.9|6262.9|6256.9|6262.7|6256.7|1
1633694310000|2021-10-08 11:58:30|6263.2|6257.2|6262.9|6256.9|6263.2|6257.2|6262.9|6256.9|2
1633694320000|2021-10-08 11:58:40|6263.7|6257.7|6264.9|6258.9|6264.9|6258.9|6263.7|6257.7|6
1633694330000|2021-10-08 11:58:50|6264.7|6258.7|6264.4|6258.4|6264.7|6258.7|6264.2|6258.2|3
1633694340000|2021-10-08 11:59:00|||||||||1
1633694350000|2021-10-08 11:59:10|6264.9|6258.9|6264.4|6258.4|6264.9|6258.9|6264.4|6258.4|3
1633694370000|2021-10-08 11:59:30|||||||||4
1633694380000|2021-10-08 11:59:40|6264.2|6258.2|6265.5|6259.5|6266|6260|6264.2|6258.2|11
1633694400000|2021-10-08 12:00:00|6265.7|6259.7|6267|6261|6267|6261|6265.7|6259.7|11
1633694430000|2021-10-08 12:00:30|6266.5|6260.5|6267.2|6261.2|6267.2|6261.2|6266.5|6260.5|1
1633694440000|2021-10-08 12:00:40|6267.4|6261.4|6268|6262|6268|6262|6267.4|6261.4|2
1633694450000|2021-10-08 12:00:50|6267.5|6261.5|6268|6262|6268|6262|6267.5|6261.5|0
1633694460000|2021-10-08 12:01:00|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1633694470000|2021-10-08 12:01:10|6268|6262|6268|6262|6268|6262|6268|6262|2
1633694490000|2021-10-08 12:01:30|6270.8|6264.8|6270.3|6264.3|6270.8|6264.8|6269|6263|25
1633694500000|2021-10-08 12:01:40|6270.5|6264.5|6270|6264|6270.5|6264.5|6270|6264|0
1633694510000|2021-10-08 12:01:50|6270.2|6264.2|6269.8|6263.8|6270.2|6264.2|6269.8|6263.8|0
1633694520000|2021-10-08 12:02:00|6270|6264|6270|6264|6270|6264|6270|6264|9
1633694530000|2021-10-08 12:02:10|6271|6265|6271|6265|6271|6265|6271|6265|3
1633694540000|2021-10-08 12:02:20|6270.7|6264.7|6270.2|6264.2|6271|6265|6270.2|6264.2|6
1633694550000|2021-10-08 12:02:30|6270|6264|6270.2|6264.2|6270.2|6264.2|6270|6264|0
1633694560000|2021-10-08 12:02:40|6270.4|6264.4|6270.2|6264.2|6270.4|6264.4|6270|6264|0
1633694570000|2021-10-08 12:02:50|6269.5|6263.5|6269.7|6263.7|6269.7|6263.7|6269.5|6263.5|2
1633694580000|2021-10-08 12:03:00|6269.5|6263.5|6269.5|6263.5|6271|6265|6269.5|6263.5|25
1633694590000|2021-10-08 12:03:10|||||||||3
1633694600000|2021-10-08 12:03:20|||||||||1
1633694620000|2021-10-08 12:03:40|6270|6264|6269.5|6263.5|6270|6264|6269.5|6263.5|1
1633694640000|2021-10-08 12:04:00|6270|6264|6269.5|6263.5|6270.3|6264.3|6269.5|6263.5|5
1633694650000|2021-10-08 12:04:10|6270.5|6264.5|6271|6265|6271|6265|6270.5|6264.5|13
1633694670000|2021-10-08 12:04:30|6271.5|6265.5|6270.8|6264.8|6271.5|6265.5|6270|6264|0
1633694690000|2021-10-08 12:04:50|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270|6264|0
1633694720000|2021-10-08 12:05:20|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|6270.3|6264.3|4
1633694730000|2021-10-08 12:05:30|6270.5|6264.5|6271.8|6265.8|6271.8|6265.8|6270.5|6264.5|2
1633694740000|2021-10-08 12:05:40|6271.6|6265.6|6273.1|6267.1|6273.1|6267.1|6271.6|6265.6|15
1633694750000|2021-10-08 12:05:50|6273.3|6267.3|6273.6|6267.6|6273.6|6267.6|6273.3|6267.3|4
1633694760000|2021-10-08 12:06:00|6273.1|6267.1|6274.1|6268.1|6274.3|6268.3|6272.6|6266.6|1
1633694780000|2021-10-08 12:06:20|6273.8|6267.8|6274.1|6268.1|6274.3|6268.3|6273.8|6267.8|2
1633694790000|2021-10-08 12:06:30|6273.8|6267.8|6273.6|6267.6|6274.6|6268.6|6273.6|6267.6|7
1633694800000|2021-10-08 12:06:40|6273.3|6267.3|6272.6|6266.6|6273.3|6267.3|6272.1|6266.1|1
1633694820000|2021-10-08 12:07:00|6272.1|6266.1|6271.6|6265.6|6272.6|6266.6|6271.6|6265.6|9
1633694830000|2021-10-08 12:07:10|6272.1|6266.1|6271.6|6265.6|6272.1|6266.1|6271.6|6265.6|13
1633694840000|2021-10-08 12:07:20|6269.8|6263.8|6269.1|6263.1|6269.8|6263.8|6269.1|6263.1|1
1633694850000|2021-10-08 12:07:30|6268.3|6262.3|6267.6|6261.6|6268.3|6262.3|6267.3|6261.3|42
1633694860000|2021-10-08 12:07:40|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|0
1633694870000|2021-10-08 12:07:50|6267.8|6261.8|6267.6|6261.6|6267.8|6261.8|6267.6|6261.6|0
1633694880000|2021-10-08 12:08:00|6267.1|6261.1|6266.3|6260.3|6267.6|6261.6|6266.3|6260.3|3
1633694890000|2021-10-08 12:08:10|6266.6|6260.6|6267.1|6261.1|6267.1|6261.1|6266.6|6260.6|4
1633694900000|2021-10-08 12:08:20|6266.6|6260.6|6266.1|6260.1|6266.8|6260.8|6265.8|6259.8|1
1633694910000|2021-10-08 12:08:30|6266.3|6260.3|6266.6|6260.6|6266.6|6260.6|6266.3|6260.3|0
1633694930000|2021-10-08 12:08:50|6266.1|6260.1|6265.1|6259.1|6266.1|6260.1|6265.1|6259.1|2
1633694940000|2021-10-08 12:09:00|6266.6|6260.6|6266.3|6260.3|6266.6|6260.6|6265.3|6259.3|11
1633694950000|2021-10-08 12:09:10|6265.5|6259.5|6265.1|6259.1|6265.5|6259.5|6265.1|6259.1|0
1633694960000|2021-10-08 12:09:20|6265.3|6259.3|6265.3|6259.3|6265.6|6259.6|6265.1|6259.1|1
1633694970000|2021-10-08 12:09:30|6265.1|6259.1|6265.1|6259.1|6265.1|6259.1|6265.1|6259.1|0
1633694990000|2021-10-08 12:09:50|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|0
1633695000000|2021-10-08 12:10:00|6265.3|6259.3|6266.3|6260.3|6266.8|6260.8|6265.1|6259.1|15
1633695010000|2021-10-08 12:10:10|6266.6|6260.6|6266.3|6260.3|6266.8|6260.8|6266.3|6260.3|2
1633695020000|2021-10-08 12:10:20|6266.6|6260.6|6266.8|6260.8|6266.8|6260.8|6266.3|6260.3|0
1633695030000|2021-10-08 12:10:30|6266.6|6260.6|6268.3|6262.3|6268.6|6262.6|6266.3|6260.3|132
1633695040000|2021-10-08 12:10:40|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|6267.8|6261.8|2
1633695050000|2021-10-08 12:10:50|6267.8|6261.8|6267.3|6261.3|6268.1|6262.1|6267.1|6261.1|2
1633695060000|2021-10-08 12:11:00|6267.1|6261.1|6266.6|6260.6|6267.4|6261.4|6266.6|6260.6|2
1633695070000|2021-10-08 12:11:10|||||||||1
1633695080000|2021-10-08 12:11:20|||||||||1
1633695090000|2021-10-08 12:11:30|6266.1|6260.1|6267.3|6261.3|6267.6|6261.6|6266.1|6260.1|4
1633695100000|2021-10-08 12:11:40|6267.1|6261.1|6266.8|6260.8|6267.3|6261.3|6266.8|6260.8|4
1633695110000|2021-10-08 12:11:50|6267.3|6261.3|6267.6|6261.6|6267.6|6261.6|6267.3|6261.3|2
1633695120000|2021-10-08 12:12:00|6267.3|6261.3|6267.6|6261.6|6267.6|6261.6|6267.3|6261.3|0
1633695130000|2021-10-08 12:12:10|6269.1|6263.1|6269.6|6263.6|6269.6|6263.6|6269.1|6263.1|8
1633695150000|2021-10-08 12:12:30|6269.3|6263.3|6268.8|6262.8|6269.3|6263.3|6268.8|6262.8|0
1633695160000|2021-10-08 12:12:40|6269.6|6263.6|6270.3|6264.3|6271.3|6265.3|6269.6|6263.6|15
1633695170000|2021-10-08 12:12:50|6272.3|6266.3|6271.8|6265.8|6272.3|6266.3|6271.8|6265.8|3
1633695180000|2021-10-08 12:13:00|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|1
1633695200000|2021-10-08 12:13:20|6271.1|6265.1|6271.6|6265.6|6271.8|6265.8|6271.1|6265.1|14
1633695210000|2021-10-08 12:13:30|6271.8|6265.8|6272.8|6266.8|6272.8|6266.8|6271.8|6265.8|6
1633695220000|2021-10-08 12:13:40|6271.8|6265.8|6274.1|6268.1|6274.1|6268.1|6271.8|6265.8|4
1633695230000|2021-10-08 12:13:50|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6273.3|6267.3|4
1633695240000|2021-10-08 12:14:00|6274.1|6268.1|6275.1|6269.1|6275.1|6269.1|6273.8|6267.8|4
1633695250000|2021-10-08 12:14:10|6275.3|6269.3|6274.3|6268.3|6275.3|6269.3|6274.1|6268.1|10
1633695260000|2021-10-08 12:14:20|6274.8|6268.8|6275.8|6269.8|6276.3|6270.3|6274.8|6268.8|27
1633695280000|2021-10-08 12:14:40|6276.3|6270.3|6277.8|6271.8|6277.8|6271.8|6276.3|6270.3|22
1633695290000|2021-10-08 12:14:50|6277.3|6271.3|6277.8|6271.8|6277.8|6271.8|6277.3|6271.3|3
1633695300000|2021-10-08 12:15:00|6278.3|6272.3|6278.3|6272.3|6279.1|6273.1|6277.3|6271.3|7
1633695310000|2021-10-08 12:15:10|6277.8|6271.8|6278.1|6272.1|6278.1|6272.1|6277.8|6271.8|3
1633695320000|2021-10-08 12:15:20|6277.8|6271.8|6276.6|6270.6|6277.8|6271.8|6276.6|6270.6|10
1633695330000|2021-10-08 12:15:30|6277.5|6271.5|6277.6|6271.6|6277.8|6271.8|6277.3|6271.3|12
1633695340000|2021-10-08 12:15:40|6277|6271|6276.1|6270.1|6277|6271|6276.1|6270.1|1
1633695350000|2021-10-08 12:15:50|6276.3|6270.3|6276.1|6270.1|6276.3|6270.3|6276.1|6270.1|1
1633695360000|2021-10-08 12:16:00|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|0
1633695370000|2021-10-08 12:16:10|||||||||1
1633695380000|2021-10-08 12:16:20|||||||||1
1633695390000|2021-10-08 12:16:30|6275.6|6269.6|6276.3|6270.3|6276.3|6270.3|6275.6|6269.6|2
1633695410000|2021-10-08 12:16:50|6277.8|6271.8|6279.1|6273.1|6279.1|6273.1|6277.8|6271.8|72
1633695420000|2021-10-08 12:17:00|6278.1|6272.1|6278.1|6272.1|6279.6|6273.6|6278.1|6272.1|14
1633695430000|2021-10-08 12:17:10|6277.8|6271.8|6278.1|6272.1|6278.1|6272.1|6277.8|6271.8|0
1633695440000|2021-10-08 12:17:20|6278.6|6272.6|6278.6|6272.6|6278.6|6272.6|6278.6|6272.6|0
1633695470000|2021-10-08 12:17:50|6278.4|6272.4|6278.1|6272.1|6278.4|6272.4|6277.8|6271.8|2
1633695480000|2021-10-08 12:18:00|6278.3|6272.3|6278.1|6272.1|6278.3|6272.3|6278.1|6272.1|4
1633695490000|2021-10-08 12:18:10|6277.8|6271.8|6277.8|6271.8|6277.8|6271.8|6277.8|6271.8|0
1633695500000|2021-10-08 12:18:20|6276.1|6270.1|6275.6|6269.6|6276.1|6270.1|6275.6|6269.6|9
1633695520000|2021-10-08 12:18:40|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|3
1633695530000|2021-10-08 12:18:50|6273.8|6267.8|6275.1|6269.1|6275.1|6269.1|6273.8|6267.8|3
1633695540000|2021-10-08 12:19:00|6275.6|6269.6|6276.6|6270.6|6276.6|6270.6|6275.6|6269.6|1
1633695550000|2021-10-08 12:19:10|6276.3|6270.3|6275.8|6269.8|6276.3|6270.3|6275.8|6269.8|1
1633695570000|2021-10-08 12:19:30|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|0
1633695580000|2021-10-08 12:19:40|6275.8|6269.8|6276.1|6270.1|6276.1|6270.1|6275.8|6269.8|0
1633695590000|2021-10-08 12:19:50|6275.8|6269.8|6275.6|6269.6|6275.8|6269.8|6275.6|6269.6|0
1633695600000|2021-10-08 12:20:00|6275.8|6269.8|6275.8|6269.8|6276.7|6270.7|6275.8|6269.8|1
1633695620000|2021-10-08 12:20:20|6275.1|6269.1|6275.1|6269.1|6275.3|6269.3|6274.8|6268.8|0
1633695630000|2021-10-08 12:20:30|6274.8|6268.8|6275.3|6269.3|6275.3|6269.3|6274.8|6268.8|0
1633695640000|2021-10-08 12:20:40|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|0
1633695650000|2021-10-08 12:20:50|6275.3|6269.3|6274.8|6268.8|6275.6|6269.6|6274.8|6268.8|0
1633695660000|2021-10-08 12:21:00|6274.6|6268.6|6274.3|6268.3|6274.8|6268.8|6274.3|6268.3|0
1633695680000|2021-10-08 12:21:20|6273.8|6267.8|6274.1|6268.1|6274.1|6268.1|6273.8|6267.8|2
1633695690000|2021-10-08 12:21:30|6272.8|6266.8|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|2
1633695700000|2021-10-08 12:21:40|6273.6|6267.6|6273.3|6267.3|6273.8|6267.8|6273.1|6267.1|0
1633695720000|2021-10-08 12:22:00|6272.8|6266.8|6272.3|6266.3|6272.8|6266.8|6272.3|6266.3|0
1633695730000|2021-10-08 12:22:10|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|1
1633695740000|2021-10-08 12:22:20|6272.8|6266.8|6272.8|6266.8|6273.3|6267.3|6272.8|6266.8|1
1633695750000|2021-10-08 12:22:30|||||||||1
1633695770000|2021-10-08 12:22:50|6273.1|6267.1|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|1
1633695780000|2021-10-08 12:23:00|6272.8|6266.8|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|1
1633695790000|2021-10-08 12:23:10|6272.8|6266.8|6272.8|6266.8|6273.3|6267.3|6272.6|6266.6|1
1633695810000|2021-10-08 12:23:30|||||||||2
1633695820000|2021-10-08 12:23:40|6272.6|6266.6|6270.8|6264.8|6272.6|6266.6|6270.8|6264.8|10
1633695860000|2021-10-08 12:24:20|6271.3|6265.3|6270.8|6264.8|6271.3|6265.3|6270.6|6264.6|1
1633695870000|2021-10-08 12:24:30|6270.6|6264.6|6270.1|6264.1|6270.8|6264.8|6270.1|6264.1|0
1633695880000|2021-10-08 12:24:40|6270.3|6264.3|6268.8|6262.8|6270.3|6264.3|6268.8|6262.8|0
1633695890000|2021-10-08 12:24:50|6267.8|6261.8|6265.6|6259.6|6267.8|6261.8|6265.6|6259.6|8
1633695900000|2021-10-08 12:25:00|6265.1|6259.1|6265.3|6259.3|6265.3|6259.3|6264.6|6258.6|1
1633695910000|2021-10-08 12:25:10|6265.1|6259.1|6265.1|6259.1|6265.1|6259.1|6264.6|6258.6|1
1633695920000|2021-10-08 12:25:20|||||||||1
1633695930000|2021-10-08 12:25:30|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1633695940000|2021-10-08 12:25:40|6265.8|6259.8|6266.3|6260.3|6266.3|6260.3|6265.8|6259.8|3
1633695960000|2021-10-08 12:26:00|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|2
1633695970000|2021-10-08 12:26:10|6267.6|6261.6|6268.3|6262.3|6268.3|6262.3|6267.3|6261.3|1
1633695980000|2021-10-08 12:26:20|6267.8|6261.8|6266.8|6260.8|6267.8|6261.8|6266.8|6260.8|2
1633695990000|2021-10-08 12:26:30|6264.3|6258.3|6264.8|6258.8|6264.8|6258.8|6264.3|6258.3|6
1633696000000|2021-10-08 12:26:40|6265.3|6259.3|6264.8|6258.8|6265.3|6259.3|6264.8|6258.8|9
1633696010000|2021-10-08 12:26:50|6265.1|6259.1|6265.3|6259.3|6265.3|6259.3|6265.1|6259.1|0
1633696020000|2021-10-08 12:27:00|6265.6|6259.6|6265.6|6259.6|6265.6|6259.6|6265.6|6259.6|4
1633696030000|2021-10-08 12:27:10|6266.1|6260.1|6264.3|6258.3|6266.1|6260.1|6263.3|6257.3|2
1633696040000|2021-10-08 12:27:20|6264|6258|6264.1|6258.1|6264.5|6258.5|6263.3|6257.3|0
1633696060000|2021-10-08 12:27:40|6264.3|6258.3|6264.6|6258.6|6264.6|6258.6|6264.3|6258.3|0
1633696070000|2021-10-08 12:27:50|6264.8|6258.8|6265.8|6259.8|6266.3|6260.3|6264.8|6258.8|3
1633696080000|2021-10-08 12:28:00|6265.5|6259.5|6266.6|6260.6|6266.6|6260.6|6265.3|6259.3|1
1633696090000|2021-10-08 12:28:10|6265.8|6259.8|6265.6|6259.6|6265.8|6259.8|6264.3|6258.3|3
1633696100000|2021-10-08 12:28:20|6263.8|6257.8|6264.8|6258.8|6264.8|6258.8|6263.8|6257.8|2
1633696110000|2021-10-08 12:28:30|6264.3|6258.3|6262.3|6256.3|6264.3|6258.3|6261.5|6255.5|9
1633696120000|2021-10-08 12:28:40|6262|6256|6262.8|6256.8|6262.8|6256.8|6262|6256|3
1633696130000|2021-10-08 12:28:50|6262.5|6256.5|6263|6257|6263.8|6257.8|6261.8|6255.8|9
1633696140000|2021-10-08 12:29:00|6262.3|6256.3|6262.3|6256.3|6262.8|6256.8|6262.3|6256.3|2
1633696170000|2021-10-08 12:29:30|6262|6256|6262.3|6256.3|6263|6257|6262|6256|4
1633696180000|2021-10-08 12:29:40|6262.5|6256.5|6262.8|6256.8|6263|6257|6262.5|6256.5|1
1633696190000|2021-10-08 12:29:50|6263|6257|6262.8|6256.8|6263.6|6257.6|6262.8|6256.8|1
1633696200000|2021-10-08 12:30:00|6262.5|6256.5|6263.8|6257.8|6264|6258|6261.8|6255.8|9
1633696210000|2021-10-08 12:30:10|6264|6258|6264.3|6258.3|6264.3|6258.3|6264|6258|5
1633696230000|2021-10-08 12:30:30|||||||||1
1633696240000|2021-10-08 12:30:40|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|5
1633696250000|2021-10-08 12:30:50|6264|6258|6263.8|6257.8|6264.3|6258.3|6263.3|6257.3|4
1633696260000|2021-10-08 12:31:00|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|14
1633696270000|2021-10-08 12:31:10|6264|6258|6264.3|6258.3|6264.3|6258.3|6264|6258|7
1633696280000|2021-10-08 12:31:20|||||||||2
1633696290000|2021-10-08 12:31:30|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|1
1633696300000|2021-10-08 12:31:40|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1633696310000|2021-10-08 12:31:50|6263.5|6257.5|6263.8|6257.8|6263.8|6257.8|6263.5|6257.5|0
1633696320000|2021-10-08 12:32:00|6263.3|6257.3|6262.5|6256.5|6263.8|6257.8|6262.3|6256.3|7
1633696330000|2021-10-08 12:32:10|6262.3|6256.3|6260.3|6254.3|6262.3|6256.3|6260.3|6254.3|10
1633696340000|2021-10-08 12:32:20|6260|6254|6260.3|6254.3|6260.3|6254.3|6260|6254|5
1633696350000|2021-10-08 12:32:30|6259.8|6253.8|6260|6254|6260.3|6254.3|6259.8|6253.8|8
1633696360000|2021-10-08 12:32:40|6260.3|6254.3|6260|6254|6260.3|6254.3|6260|6254|2
1633696370000|2021-10-08 12:32:50|6260.3|6254.3|6260|6254|6260.3|6254.3|6260|6254|1
1633696380000|2021-10-08 12:33:00|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6258.5|6252.5|5
1633696390000|2021-10-08 12:33:10|6260|6254|6259.8|6253.8|6260|6254|6257.8|6251.8|12
1633696400000|2021-10-08 12:33:20|6258.8|6252.8|6259|6253|6259.3|6253.3|6258.8|6252.8|4
1633696410000|2021-10-08 12:33:30|6258.7|6252.7|6259|6253|6259|6253|6257.8|6251.8|2
1633696420000|2021-10-08 12:33:40|6258.3|6252.3|6259|6253|6259|6253|6258.3|6252.3|2
1633696430000|2021-10-08 12:33:50|6259.3|6253.3|6259|6253|6259.3|6253.3|6258.5|6252.5|2
1633696440000|2021-10-08 12:34:00|6259.3|6253.3|6258.5|6252.5|6259.3|6253.3|6258.5|6252.5|1
1633696450000|2021-10-08 12:34:10|6258.8|6252.8|6259|6253|6259|6253|6258.8|6252.8|1
1633696460000|2021-10-08 12:34:20|6259.3|6253.3|6259|6253|6259.3|6253.3|6259|6253|1
1633696480000|2021-10-08 12:34:40|||||||||1
1633696490000|2021-10-08 12:34:50|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|5
1633696500000|2021-10-08 12:35:00|6259.5|6253.5|6260.3|6254.3|6260.3|6254.3|6259.5|6253.5|2
1633696520000|2021-10-08 12:35:20|6260|6254|6260|6254|6260.5|6254.5|6260|6254|3
1633696540000|2021-10-08 12:35:40|6258.8|6252.8|6259.5|6253.5|6259.8|6253.8|6258.8|6252.8|1
1633696550000|2021-10-08 12:35:50|6259.8|6253.8|6259.5|6253.5|6259.8|6253.8|6259.3|6253.3|1
1633696560000|2021-10-08 12:36:00|6260|6254|6260|6254|6260|6254|6259.3|6253.3|2
1633696570000|2021-10-08 12:36:10|6260.3|6254.3|6261|6255|6261|6255|6260.3|6254.3|3
1633696580000|2021-10-08 12:36:20|6261.8|6255.8|6261.3|6255.3|6262.3|6256.3|6261.3|6255.3|2
1633696590000|2021-10-08 12:36:30|6261.8|6255.8|6262.3|6256.3|6262.3|6256.3|6261.8|6255.8|2
1633696610000|2021-10-08 12:36:50|6262.5|6256.5|6263.3|6257.3|6263.3|6257.3|6262.5|6256.5|13
1633696620000|2021-10-08 12:37:00|6263.8|6257.8|6265.5|6259.5|6266|6260|6263.8|6257.8|40
1633696630000|2021-10-08 12:37:10|6266|6260|6266.5|6260.5|6266.5|6260.5|6265.3|6259.3|7
1633696640000|2021-10-08 12:37:20|6267.1|6261.1|6266.3|6260.3|6268|6262|6266.3|6260.3|4
1633696650000|2021-10-08 12:37:30|6267|6261|6266.5|6260.5|6267|6261|6265.3|6259.3|0
1633696660000|2021-10-08 12:37:40|6267|6261|6266.3|6260.3|6267|6261|6266.3|6260.3|1
1633696670000|2021-10-08 12:37:50|6266.5|6260.5|6268|6262|6268|6262|6266.3|6260.3|0
1633696680000|2021-10-08 12:38:00|6268.5|6262.5|6270.8|6264.8|6271.6|6265.6|6268.3|6262.3|16
1633696690000|2021-10-08 12:38:10|6271|6265|6271.8|6265.8|6271.8|6265.8|6270.8|6264.8|0
1633696700000|2021-10-08 12:38:20|6272.3|6266.3|6273.8|6267.8|6273.8|6267.8|6272.3|6266.3|9
1633696710000|2021-10-08 12:38:30|6273.5|6267.5|6274.3|6268.3|6274.3|6268.3|6273.5|6267.5|3
1633696720000|2021-10-08 12:38:40|6273.8|6267.8|6273.5|6267.5|6273.8|6267.8|6273.5|6267.5|1
1633696730000|2021-10-08 12:38:50|6273.8|6267.8|6273.8|6267.8|6274|6268|6273.8|6267.8|5
1633696740000|2021-10-08 12:39:00|6273.5|6267.5|6272.8|6266.8|6274.3|6268.3|6272.8|6266.8|2
1633696750000|2021-10-08 12:39:10|6274.3|6268.3|6273.8|6267.8|6275|6269|6273.3|6267.3|12
1633696760000|2021-10-08 12:39:20|6274.6|6268.6|6274.8|6268.8|6275.2|6269.2|6273.8|6267.8|11
1633696770000|2021-10-08 12:39:30|||||||||1
1633696790000|2021-10-08 12:39:50|6273.3|6267.3|6272.8|6266.8|6273.3|6267.3|6272.3|6266.3|12
1633696800000|2021-10-08 12:40:00|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|1
1633696810000|2021-10-08 12:40:10|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|0
1633696820000|2021-10-08 12:40:20|6272.5|6266.5|6273.3|6267.3|6275.6|6269.6|6272.5|6266.5|23
1633696830000|2021-10-08 12:40:30|6273.6|6267.6|6273.8|6267.8|6273.8|6267.8|6273.6|6267.6|0
1633696840000|2021-10-08 12:40:40|6274.1|6268.1|6274.3|6268.3|6275.3|6269.3|6274.1|6268.1|3
1633696850000|2021-10-08 12:40:50|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6274.3|6268.3|1
1633696860000|2021-10-08 12:41:00|6274.6|6268.6|6276.3|6270.3|6276.3|6270.3|6274.3|6268.3|3
1633696870000|2021-10-08 12:41:10|6276|6270|6275.3|6269.3|6276.1|6270.1|6275.3|6269.3|2
1633696880000|2021-10-08 12:41:20|6275.6|6269.6|6275.8|6269.8|6275.8|6269.8|6275.6|6269.6|0
1633696890000|2021-10-08 12:41:30|6276.1|6270.1|6275.8|6269.8|6276.3|6270.3|6275.8|6269.8|1
1633696900000|2021-10-08 12:41:40|6275.3|6269.3|6274.8|6268.8|6275.6|6269.6|6274.8|6268.8|2
1633696910000|2021-10-08 12:41:50|6274.5|6268.5|6274.8|6268.8|6274.8|6268.8|6273.8|6267.8|9
1633696920000|2021-10-08 12:42:00|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|0
1633696930000|2021-10-08 12:42:10|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6273.8|6267.8|1
1633696940000|2021-10-08 12:42:20|6274|6268|6274.3|6268.3|6274.8|6268.8|6273.8|6267.8|9
1633696950000|2021-10-08 12:42:30|6273.6|6267.6|6272.6|6266.6|6273.8|6267.8|6272.3|6266.3|2
1633696960000|2021-10-08 12:42:40|6273.6|6267.6|6273.8|6267.8|6274.1|6268.1|6272.6|6266.6|3
1633696970000|2021-10-08 12:42:50|6273.3|6267.3|6273.3|6267.3|6273.6|6267.6|6272.8|6266.8|3
1633696980000|2021-10-08 12:43:00|6273.6|6267.6|6272.8|6266.8|6273.6|6267.6|6272.8|6266.8|1
1633696990000|2021-10-08 12:43:10|6272.6|6266.6|6271.1|6265.1|6272.8|6266.8|6271.1|6265.1|1
1633697000000|2021-10-08 12:43:20|6270.8|6264.8|6270.6|6264.6|6271.3|6265.3|6270.6|6264.6|1
1633697010000|2021-10-08 12:43:30|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|0
1633697020000|2021-10-08 12:43:40|6270.6|6264.6|6270.3|6264.3|6270.8|6264.8|6270.3|6264.3|1
1633697030000|2021-10-08 12:43:50|6270|6264|6268.8|6262.8|6270|6264|6268.3|6262.3|0
1633697040000|2021-10-08 12:44:00|6268.3|6262.3|6268.3|6262.3|6268.8|6262.8|6268.3|6262.3|3
1633697050000|2021-10-08 12:44:10|6268.6|6262.6|6269.8|6263.8|6270.3|6264.3|6268.3|6262.3|2
1633697060000|2021-10-08 12:44:20|6269.5|6263.5|6268.3|6262.3|6269.8|6263.8|6268.3|6262.3|1
1633697070000|2021-10-08 12:44:30|6268.1|6262.1|6264.8|6258.8|6268.1|6262.1|6264.8|6258.8|21
1633697080000|2021-10-08 12:44:40|6263.5|6257.5|6263.8|6257.8|6263.8|6257.8|6263.3|6257.3|15
1633697090000|2021-10-08 12:44:50|6264|6258|6263.3|6257.3|6265.3|6259.3|6263.3|6257.3|8
1633699800000|2021-10-08 13:30:00|6254.7|6248.7|6265.2|6259.2|6265.2|6259.2|6253.7|6247.7|220
1633699810000|2021-10-08 13:30:10|6267|6261|6265.3|6259.3|6269.8|6263.8|6265.3|6259.3|116
1633699820000|2021-10-08 13:30:20|6265.8|6259.8|6269.8|6263.8|6270.3|6264.3|6264.3|6258.3|59
1633699830000|2021-10-08 13:30:30|6270.9|6264.9|6265.8|6259.8|6271.1|6265.1|6265.3|6259.3|24
1633699840000|2021-10-08 13:30:40|6266.8|6260.8|6269.8|6263.8|6269.8|6263.8|6266.8|6260.8|22
1633699850000|2021-10-08 13:30:50|6269.5|6263.5|6267.3|6261.3|6269.8|6263.8|6265.5|6259.5|57
1633699860000|2021-10-08 13:31:00|6267.5|6261.5|6268.3|6262.3|6269|6263|6265.8|6259.8|31
1633699870000|2021-10-08 13:31:10|6268.1|6262.1|6266.7|6260.7|6268.3|6262.3|6266.7|6260.7|11
1633699880000|2021-10-08 13:31:20|6267|6261|6263.3|6257.3|6268|6262|6263|6257|12
1633699890000|2021-10-08 13:31:30|6264.3|6258.3|6264|6258|6266|6260|6263.5|6257.5|20
1633699900000|2021-10-08 13:31:40|6263.7|6257.7|6260.2|6254.2|6264.2|6258.2|6259.5|6253.5|19
1633699910000|2021-10-08 13:31:50|6260.5|6254.5|6261.5|6255.5|6262|6256|6260.3|6254.3|21
1633699920000|2021-10-08 13:32:00|6263|6257|6261.7|6255.7|6263|6257|6261.2|6255.2|32
1633699930000|2021-10-08 13:32:10|6262|6256|6261.7|6255.7|6264.7|6258.7|6261.2|6255.2|31
1633699940000|2021-10-08 13:32:20|6262|6256|6262.7|6256.7|6263.2|6257.2|6261.7|6255.7|16
1633699950000|2021-10-08 13:32:30|6262.2|6256.2|6262.7|6256.7|6263.7|6257.7|6262.2|6256.2|12
1633699960000|2021-10-08 13:32:40|6263.2|6257.2|6255.2|6249.2|6263.2|6257.2|6254.7|6248.7|18
1633699970000|2021-10-08 13:32:50|6254.7|6248.7|6252|6246|6256.2|6250.2|6250|6244|27
1633699980000|2021-10-08 13:33:00|6250.9|6244.9|6249.5|6243.5|6251.2|6245.2|6248.2|6242.2|37
1633699990000|2021-10-08 13:33:10|6249.2|6243.2|6248.2|6242.2|6249.5|6243.5|6245.7|6239.7|30
1633700000000|2021-10-08 13:33:20|6247.2|6241.2|6239.2|6233.2|6247.2|6241.2|6237.2|6231.2|92
1633700010000|2021-10-08 13:33:30|6239.5|6233.5|6244.5|6238.5|6244.5|6238.5|6239.4|6233.4|35
1633700020000|2021-10-08 13:33:40|6244|6238|6244|6238|6246|6240|6243.2|6237.2|11
1633700030000|2021-10-08 13:33:50|6243.7|6237.7|6241.7|6235.7|6243.7|6237.7|6240|6234|48
1633700040000|2021-10-08 13:34:00|6242|6236|6240.5|6234.5|6242.5|6236.5|6238.5|6232.5|63
1633700050000|2021-10-08 13:34:10|6239|6233|6239.5|6233.5|6240|6234|6238.2|6232.2|22
1633700060000|2021-10-08 13:34:20|6239.7|6233.7|6231|6225|6239.7|6233.7|6231|6225|290
1633700070000|2021-10-08 13:34:30|6230.7|6224.7|6220.7|6214.7|6230.7|6224.7|6219.7|6213.7|57
1633700080000|2021-10-08 13:34:40|6220.2|6214.2|6215.4|6209.4|6222.7|6216.7|6211.2|6205.2|93
1633700090000|2021-10-08 13:34:50|6215.7|6209.7|6215.9|6209.9|6216.2|6210.2|6211.2|6205.2|56
1633700100000|2021-10-08 13:35:00|6218.4|6212.4|6217.7|6211.7|6218.7|6212.7|6213.7|6207.7|72
1633700110000|2021-10-08 13:35:10|6218.7|6212.7|6220.7|6214.7|6221.2|6215.2|6215.7|6209.7|83
1633700120000|2021-10-08 13:35:20|6220.2|6214.2|6220.7|6214.7|6220.7|6214.7|6218.2|6212.2|28
1633700130000|2021-10-08 13:35:30|6220.4|6214.4|6224.7|6218.7|6225.2|6219.2|6220.2|6214.2|15
1633700140000|2021-10-08 13:35:40|6224.9|6218.9|6226.4|6220.4|6227.2|6221.2|6224.9|6218.9|23
1633700150000|2021-10-08 13:35:50|6224.7|6218.7|6225.7|6219.7|6225.9|6219.9|6223.7|6217.7|15
1633700160000|2021-10-08 13:36:00|6228.9|6222.9|6226.4|6220.4|6229.9|6223.9|6226.2|6220.2|42
1633700170000|2021-10-08 13:36:10|6226.7|6220.7|6225.7|6219.7|6227.2|6221.2|6225.7|6219.7|15
1633700180000|2021-10-08 13:36:20|6226.7|6220.7|6231.4|6225.4|6231.4|6225.4|6226.7|6220.7|19
1633700190000|2021-10-08 13:36:30|6231.7|6225.7|6233.2|6227.2|6233.7|6227.7|6231.7|6225.7|17
1633700200000|2021-10-08 13:36:40|6233.7|6227.7|6233.7|6227.7|6233.9|6227.9|6232.4|6226.4|18
1633700210000|2021-10-08 13:36:50|6233.2|6227.2|6233.7|6227.7|6234.9|6228.9|6233.2|6227.2|25
1633700220000|2021-10-08 13:37:00|6234.2|6228.2|6236.9|6230.9|6236.9|6230.9|6233.9|6227.9|19
1633700230000|2021-10-08 13:37:10|6236.7|6230.7|6236.9|6230.9|6237.4|6231.4|6236.4|6230.4|14
1633700240000|2021-10-08 13:37:20|6237.4|6231.4|6237.7|6231.7|6239.7|6233.7|6235.7|6229.7|20
1633700250000|2021-10-08 13:37:30|6237.4|6231.4|6234.2|6228.2|6237.7|6231.7|6233.9|6227.9|10
1633700260000|2021-10-08 13:37:40|6233.9|6227.9|6233.7|6227.7|6235.2|6229.2|6233.7|6227.7|13
1633700270000|2021-10-08 13:37:50|6233.9|6227.9|6232.7|6226.7|6234.7|6228.7|6231.7|6225.7|20
1633700280000|2021-10-08 13:38:00|6232.4|6226.4|6235.4|6229.4|6235.4|6229.4|6231.7|6225.7|16
1633700290000|2021-10-08 13:38:10|6235.7|6229.7|6239.7|6233.7|6239.7|6233.7|6235.7|6229.7|23
1633700300000|2021-10-08 13:38:20|6239.4|6233.4|6236.4|6230.4|6239.4|6233.4|6235.4|6229.4|17
1633700310000|2021-10-08 13:38:30|6237|6231|6237.7|6231.7|6238.4|6232.4|6235.7|6229.7|28
1633700320000|2021-10-08 13:38:40|6238.2|6232.2|6237.9|6231.9|6238.2|6232.2|6236.4|6230.4|27
1633700330000|2021-10-08 13:38:50|6237.7|6231.7|6236.7|6230.7|6237.9|6231.9|6235.7|6229.7|12
1633700340000|2021-10-08 13:39:00|6237.2|6231.2|6237.4|6231.4|6237.7|6231.7|6235.2|6229.2|57
1633700350000|2021-10-08 13:39:10|6237.7|6231.7|6238.2|6232.2|6238.7|6232.7|6237.2|6231.2|10
1633700360000|2021-10-08 13:39:20|6238.4|6232.4|6237.9|6231.9|6238.7|6232.7|6237.7|6231.7|10
1633700370000|2021-10-08 13:39:30|6237.7|6231.7|6234.7|6228.7|6237.7|6231.7|6233.7|6227.7|21
1633700380000|2021-10-08 13:39:40|6234.9|6228.9|6236.2|6230.2|6236.4|6230.4|6234.4|6228.4|20
1633700390000|2021-10-08 13:39:50|6236.4|6230.4|6245.2|6239.2|6245.2|6239.2|6236.4|6230.4|36
1633700400000|2021-10-08 13:40:00|6244.4|6238.4|6241.7|6235.7|6245.2|6239.2|6239.7|6233.7|27
1633700410000|2021-10-08 13:40:10|6241.4|6235.4|6243.2|6237.2|6243.7|6237.7|6240.2|6234.2|23
1633700420000|2021-10-08 13:40:20|6241.2|6235.2|6239.7|6233.7|6241.2|6235.2|6239.7|6233.7|3
1633700430000|2021-10-08 13:40:30|6239.4|6233.4|6235.7|6229.7|6239.7|6233.7|6235.2|6229.2|14
1633700440000|2021-10-08 13:40:40|6236.2|6230.2|6236.2|6230.2|6237.2|6231.2|6234.7|6228.7|14
1633700450000|2021-10-08 13:40:50|6237.7|6231.7|6238.7|6232.7|6238.7|6232.7|6237.7|6231.7|5
1633700460000|2021-10-08 13:41:00|6239.5|6233.5|6234.2|6228.2|6239.5|6233.5|6234.2|6228.2|17
1633700470000|2021-10-08 13:41:10|6234.7|6228.7|6230.2|6224.2|6234.7|6228.7|6230.2|6224.2|8
1633700480000|2021-10-08 13:41:20|6230.5|6224.5|6231.2|6225.2|6231.5|6225.5|6230.5|6224.5|17
1633700490000|2021-10-08 13:41:30|6230.7|6224.7|6224.7|6218.7|6232|6226|6224.7|6218.7|22
1633700500000|2021-10-08 13:41:40|6224.2|6218.2|6225.7|6219.7|6226.7|6220.7|6222.2|6216.2|30
1633700510000|2021-10-08 13:41:50|6227.7|6221.7|6228.7|6222.7|6230.2|6224.2|6226.2|6220.2|21
1633700520000|2021-10-08 13:42:00|6230.2|6224.2|6236|6230|6236|6230|6230.2|6224.2|13
1633700530000|2021-10-08 13:42:10|6235.9|6229.9|6240.2|6234.2|6240.2|6234.2|6235.7|6229.7|10
1633700540000|2021-10-08 13:42:20|6242.2|6236.2|6241.7|6235.7|6243.5|6237.5|6239.7|6233.7|27
1633700550000|2021-10-08 13:42:30|6241.2|6235.2|6239.7|6233.7|6241.2|6235.2|6239.7|6233.7|7
1633700560000|2021-10-08 13:42:40|6239.2|6233.2|6238.2|6232.2|6240.2|6234.2|6237.7|6231.7|19
1633700570000|2021-10-08 13:42:50|6238.5|6232.5|6238.2|6232.2|6240.2|6234.2|6238.2|6232.2|6
1633700580000|2021-10-08 13:43:00|6238.7|6232.7|6241.7|6235.7|6244.7|6238.7|6238.7|6232.7|23
1633700590000|2021-10-08 13:43:10|6241.5|6235.5|6242.5|6236.5|6243|6237|6240.7|6234.7|5
1633700600000|2021-10-08 13:43:20|6242.7|6236.7|6241.7|6235.7|6243|6237|6240.2|6234.2|11
1633700610000|2021-10-08 13:43:30|6242|6236|6243.2|6237.2|6243.7|6237.7|6242|6236|12
1633700620000|2021-10-08 13:43:40|6243.7|6237.7|6241.2|6235.2|6244.2|6238.2|6240.7|6234.7|16
1633700630000|2021-10-08 13:43:50|6241.7|6235.7|6242.2|6236.2|6242.7|6236.7|6241.2|6235.2|3
1633700640000|2021-10-08 13:44:00|6243.2|6237.2|6243.5|6237.5|6243.7|6237.7|6241|6235|11
1633700650000|2021-10-08 13:44:10|6244|6238|6241.2|6235.2|6244.4|6238.4|6240.9|6234.9|12
1633700660000|2021-10-08 13:44:20|6241|6235|6240.2|6234.2|6241.2|6235.2|6240.2|6234.2|18
1633700670000|2021-10-08 13:44:30|6240.5|6234.5|6242.2|6236.2|6242.2|6236.2|6239.2|6233.2|10
1633700680000|2021-10-08 13:44:40|6241.5|6235.5|6240.7|6234.7|6241.5|6235.5|6240.7|6234.7|61
1633700690000|2021-10-08 13:44:50|6241.2|6235.2|6240.7|6234.7|6241.2|6235.2|6240.2|6234.2|3
1633700700000|2021-10-08 13:45:00|6240.9|6234.9|6247.7|6241.7|6247.9|6241.9|6240.2|6234.2|20
1633700710000|2021-10-08 13:45:10|6247.9|6241.9|6253|6247|6253.2|6247.2|6247.9|6241.9|44
1633700720000|2021-10-08 13:45:20|6252.7|6246.7|6255.7|6249.7|6256.2|6250.2|6252.7|6246.7|36
1633700730000|2021-10-08 13:45:30|6255.3|6249.3|6253|6247|6255.7|6249.7|6253|6247|13
1633700740000|2021-10-08 13:45:40|6252|6246|6249.7|6243.7|6252|6246|6249.2|6243.2|14
1633700750000|2021-10-08 13:45:50|6250|6244|6250.7|6244.7|6251|6245|6249.2|6243.2|8
1633700760000|2021-10-08 13:46:00|6252.2|6246.2|6250.7|6244.7|6252.2|6246.2|6250.7|6244.7|14
1633700770000|2021-10-08 13:46:10|6251|6245|6254.7|6248.7|6255.7|6249.7|6251|6245|19
1633700780000|2021-10-08 13:46:20|6255|6249|6255.7|6249.7|6258|6252|6254.7|6248.7|60
1633700790000|2021-10-08 13:46:30|6255.5|6249.5|6253|6247|6257.7|6251.7|6253|6247|26
1633700800000|2021-10-08 13:46:40|6253.5|6247.5|6253.2|6247.2|6254.7|6248.7|6251.2|6245.2|10
1633700810000|2021-10-08 13:46:50|6253.7|6247.7|6252.7|6246.7|6254.7|6248.7|6252.2|6246.2|19
1633700820000|2021-10-08 13:47:00|6253|6247|6252.7|6246.7|6254.7|6248.7|6252.2|6246.2|15
1633700830000|2021-10-08 13:47:10|6253|6247|6253.2|6247.2|6253.7|6247.7|6252.5|6246.5|5
1633700840000|2021-10-08 13:47:20|6253.5|6247.5|6253.7|6247.7|6255.2|6249.2|6253.5|6247.5|4
1633700850000|2021-10-08 13:47:30|6253.5|6247.5|6253.7|6247.7|6253.7|6247.7|6252.7|6246.7|6
1633700860000|2021-10-08 13:47:40|6254.2|6248.2|6253.7|6247.7|6254.5|6248.5|6253|6247|3
1633700870000|2021-10-08 13:47:50|6253.2|6247.2|6255.7|6249.7|6255.7|6249.7|6253|6247|11
1633700880000|2021-10-08 13:48:00|6256.7|6250.7|6256.7|6250.7|6257.2|6251.2|6256.7|6250.7|8
1633700890000|2021-10-08 13:48:10|6257|6251|6259|6253|6259|6253|6257|6251|9
1633700900000|2021-10-08 13:48:20|6260.5|6254.5|6262|6256|6263.2|6257.2|6260.2|6254.2|29
1633700910000|2021-10-08 13:48:30|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6260.5|6254.5|7
1633700920000|2021-10-08 13:48:40|6262.7|6256.7|6265.7|6259.7|6266.2|6260.2|6262.7|6256.7|37
1633700930000|2021-10-08 13:48:50|6266|6260|6267.7|6261.7|6267.7|6261.7|6265.7|6259.7|14
1633700940000|2021-10-08 13:49:00|6268|6262|6268.2|6262.2|6268.7|6262.7|6267.7|6261.7|8
1633700950000|2021-10-08 13:49:10|6267.7|6261.7|6267.7|6261.7|6268.7|6262.7|6267.7|6261.7|10
1633700960000|2021-10-08 13:49:20|6268|6262|6270|6264|6270|6264|6268|6262|13
1633700970000|2021-10-08 13:49:30|6272|6266|6272.7|6266.7|6272.7|6266.7|6271.7|6265.7|37
1633700980000|2021-10-08 13:49:40|6272.5|6266.5|6272.7|6266.7|6272.7|6266.7|6272.2|6266.2|12
1633700990000|2021-10-08 13:49:50|6273|6267|6274.2|6268.2|6274.5|6268.5|6273|6267|13
1633701000000|2021-10-08 13:50:00|6273.2|6267.2|6271.7|6265.7|6273.7|6267.7|6269.7|6263.7|25
1633701010000|2021-10-08 13:50:10|6271.2|6265.2|6271.5|6265.5|6272.2|6266.2|6271.2|6265.2|8
1633701020000|2021-10-08 13:50:20|6271.7|6265.7|6271.7|6265.7|6272|6266|6270.2|6264.2|7
1633701030000|2021-10-08 13:50:30|6271.5|6265.5|6270.7|6264.7|6271.7|6265.7|6270.5|6264.5|19
1633701040000|2021-10-08 13:50:40|6270.2|6264.2|6268.5|6262.5|6271.7|6265.7|6268.5|6262.5|15
1633701050000|2021-10-08 13:50:50|6269|6263|6270.2|6264.2|6270.5|6264.5|6268.7|6262.7|5
1633701060000|2021-10-08 13:51:00|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6270.7|6264.7|8
1633701070000|2021-10-08 13:51:10|6273|6267|6275.2|6269.2|6275.2|6269.2|6273|6267|17
1633701080000|2021-10-08 13:51:20|6275|6269|6275.3|6269.3|6276|6270|6274.2|6268.2|57
1633701090000|2021-10-08 13:51:30|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6274.8|6268.8|26
1633701100000|2021-10-08 13:51:40|6276.3|6270.3|6275.3|6269.3|6276.3|6270.3|6274.5|6268.5|15
1633701110000|2021-10-08 13:51:50|6275.8|6269.8|6276.8|6270.8|6276.8|6270.8|6274.8|6268.8|6
1633701120000|2021-10-08 13:52:00|6275.3|6269.3|6282.8|6276.8|6284.8|6278.8|6275.3|6269.3|115
1633701130000|2021-10-08 13:52:10|6283.1|6277.1|6282.1|6276.1|6283.8|6277.8|6281.8|6275.8|17
1633701140000|2021-10-08 13:52:20|6281.8|6275.8|6285.1|6279.1|6285.3|6279.3|6281.8|6275.8|15
1633701150000|2021-10-08 13:52:30|6285.3|6279.3|6285.8|6279.8|6286.3|6280.3|6285.3|6279.3|9
1633701160000|2021-10-08 13:52:40|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6285.8|6279.8|6
1633701170000|2021-10-08 13:52:50|6286.6|6280.6|6283.8|6277.8|6286.8|6280.8|6283.6|6277.6|66
1633701180000|2021-10-08 13:53:00|6283.3|6277.3|6283.8|6277.8|6285.6|6279.6|6282.8|6276.8|17
1633701190000|2021-10-08 13:53:10|6284.3|6278.3|6283.3|6277.3|6284.8|6278.8|6283.3|6277.3|8
1633701200000|2021-10-08 13:53:20|6282.8|6276.8|6283.8|6277.8|6283.8|6277.8|6282.8|6276.8|13
1633701210000|2021-10-08 13:53:30|6284.1|6278.1|6283.8|6277.8|6284.8|6278.8|6283.8|6277.8|7
1633701220000|2021-10-08 13:53:40|6282.8|6276.8|6281.8|6275.8|6282.8|6276.8|6281.3|6275.3|10
1633701230000|2021-10-08 13:53:50|6281.6|6275.6|6279.6|6273.6|6281.8|6275.8|6279.6|6273.6|8
1633701240000|2021-10-08 13:54:00|6279.3|6273.3|6280.3|6274.3|6282.3|6276.3|6277.3|6271.3|46
1633701250000|2021-10-08 13:54:10|6279.8|6273.8|6280.1|6274.1|6280.8|6274.8|6279.3|6273.3|7
1633701260000|2021-10-08 13:54:20|6280.8|6274.8|6283.8|6277.8|6283.8|6277.8|6280.6|6274.6|7
1633701270000|2021-10-08 13:54:30|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6
1633701280000|2021-10-08 13:54:40|6284.8|6278.8|6286.8|6280.8|6286.8|6280.8|6284.8|6278.8|17
1633701290000|2021-10-08 13:54:50|6286.1|6280.1|6285.8|6279.8|6286.1|6280.1|6285.3|6279.3|14
1633701300000|2021-10-08 13:55:00|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6283.3|6277.3|17
1633701310000|2021-10-08 13:55:10|6284.6|6278.6|6283.6|6277.6|6284.8|6278.8|6283.6|6277.6|18
1633701320000|2021-10-08 13:55:20|6283.1|6277.1|6283.8|6277.8|6284.8|6278.8|6282.8|6276.8|8
1633701330000|2021-10-08 13:55:30|6283.6|6277.6|6282.8|6276.8|6283.8|6277.8|6282.8|6276.8|8
1633701340000|2021-10-08 13:55:40|6283.3|6277.3|6283.6|6277.6|6284.3|6278.3|6282.8|6276.8|6
1633701350000|2021-10-08 13:55:50|6283.3|6277.3|6282.8|6276.8|6284.3|6278.3|6282.8|6276.8|39
1633701360000|2021-10-08 13:56:00|6282.3|6276.3|6284.3|6278.3|6284.8|6278.8|6282.3|6276.3|8
1633701370000|2021-10-08 13:56:10|6283.3|6277.3|6282.8|6276.8|6283.3|6277.3|6282.8|6276.8|8
1633701380000|2021-10-08 13:56:20|6282.3|6276.3|6281.1|6275.1|6282.3|6276.3|6281.1|6275.1|6
1633701390000|2021-10-08 13:56:30|6280.8|6274.8|6281.1|6275.1|6281.1|6275.1|6280.8|6274.8|2
1633701400000|2021-10-08 13:56:40|6280.8|6274.8|6280.8|6274.8|6282.8|6276.8|6280.1|6274.1|17
1633701410000|2021-10-08 13:56:50|6280.3|6274.3|6280.3|6274.3|6281.3|6275.3|6279.5|6273.5|11
1633701420000|2021-10-08 13:57:00|6281.1|6275.1|6280.3|6274.3|6281.3|6275.3|6280|6274|7
1633701430000|2021-10-08 13:57:10|6280|6274|6279.3|6273.3|6282.3|6276.3|6278.5|6272.5|19
1633701440000|2021-10-08 13:57:20|6279.7|6273.7|6282.5|6276.5|6284.5|6278.5|6279.7|6273.7|18
1633701450000|2021-10-08 13:57:30|6282.2|6276.2|6281.7|6275.7|6283.7|6277.7|6281.2|6275.2|6
1633701460000|2021-10-08 13:57:40|6282|6276|6283.7|6277.7|6283.7|6277.7|6282|6276|3
1633701470000|2021-10-08 13:57:50|6285|6279|6286.7|6280.7|6286.7|6280.7|6285|6279|2
1633701480000|2021-10-08 13:58:00|6287|6281|6287.7|6281.7|6287.7|6281.7|6287|6281|27
1633701490000|2021-10-08 13:58:10|6288|6282|6285.7|6279.7|6288|6282|6285.7|6279.7|13
1633701500000|2021-10-08 13:58:20|6285.5|6279.5|6284.7|6278.7|6285.5|6279.5|6284.7|6278.7|7
1633701510000|2021-10-08 13:58:30|6285.7|6279.7|6286.7|6280.7|6287.7|6281.7|6285.7|6279.7|12
1633701520000|2021-10-08 13:58:40|6286.2|6280.2|6286.7|6280.7|6287.2|6281.2|6286.2|6280.2|11
1633701530000|2021-10-08 13:58:50|6287.2|6281.2|6285.7|6279.7|6288.2|6282.2|6285.7|6279.7|35
1633701540000|2021-10-08 13:59:00|6284.7|6278.7|6286.2|6280.2|6286.2|6280.2|6284.7|6278.7|6
1633701550000|2021-10-08 13:59:10|6286.7|6280.7|6284.7|6278.7|6286.7|6280.7|6284.7|6278.7|7
1633701560000|2021-10-08 13:59:20|6285|6279|6286.7|6280.7|6286.7|6280.7|6285|6279|2
1633701570000|2021-10-08 13:59:30|6287|6281|6288.5|6282.5|6288.5|6282.5|6287|6281|8
1633701580000|2021-10-08 13:59:40|6287|6281|6287.7|6281.7|6287.7|6281.7|6286.7|6280.7|13
1633701590000|2021-10-08 13:59:50|6285.7|6279.7|6284.7|6278.7|6285.7|6279.7|6284.2|6278.2|11
1633701600000|2021-10-08 14:00:00|6285.2|6279.2|6288.5|6282.5|6288.8|6282.8|6285.2|6279.2|11
1633701610000|2021-10-08 14:00:10|6288.8|6282.8|6289|6283|6289|6283|6288.2|6282.2|6
1633701620000|2021-10-08 14:00:20|6288.8|6282.8|6287.7|6281.7|6288.8|6282.8|6284.2|6278.2|7
1633701630000|2021-10-08 14:00:30|6287.5|6281.5|6287.7|6281.7|6287.7|6281.7|6286.2|6280.2|9
1633701640000|2021-10-08 14:00:40|6289.3|6283.3|6294.8|6288.8|6296.3|6290.3|6289.3|6283.3|60
1633701650000|2021-10-08 14:00:50|6295.1|6289.1|6299.8|6293.8|6299.8|6293.8|6295.1|6289.1|50
1633701660000|2021-10-08 14:01:00|6298.8|6292.8|6296.3|6290.3|6299.8|6293.8|6295.8|6289.8|20
1633701670000|2021-10-08 14:01:10|6296.6|6290.6|6295.1|6289.1|6296.8|6290.8|6293.6|6287.6|16
1633701680000|2021-10-08 14:01:20|6295.3|6289.3|6290.8|6284.8|6295.3|6289.3|6290.8|6284.8|24
1633701690000|2021-10-08 14:01:30|6289.8|6283.8|6286.8|6280.8|6289.8|6283.8|6281.8|6275.8|31
1633701700000|2021-10-08 14:01:40|6286.3|6280.3|6286.1|6280.1|6286.8|6280.8|6286.1|6280.1|8
1633701710000|2021-10-08 14:01:50|6286.3|6280.3|6284.8|6278.8|6286.3|6280.3|6284.8|6278.8|10
1633701720000|2021-10-08 14:02:00|6285.1|6279.1|6288.8|6282.8|6289.3|6283.3|6284.3|6278.3|13
1633701730000|2021-10-08 14:02:10|6289.1|6283.1|6287.8|6281.8|6289.3|6283.3|6286.8|6280.8|46
1633701740000|2021-10-08 14:02:20|6288.3|6282.3|6288.8|6282.8|6289.3|6283.3|6287.8|6281.8|12
1633701750000|2021-10-08 14:02:30|6288.6|6282.6|6287.6|6281.6|6288.6|6282.6|6287.6|6281.6|16
1633701760000|2021-10-08 14:02:40|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|4
1633701770000|2021-10-08 14:02:50|6288.3|6282.3|6288.8|6282.8|6288.8|6282.8|6287.3|6281.3|4
1633701780000|2021-10-08 14:03:00|6289.1|6283.1|6287.8|6281.8|6290.1|6284.1|6287.8|6281.8|9
1633701790000|2021-10-08 14:03:10|6288.8|6282.8|6289.3|6283.3|6289.6|6283.6|6288.6|6282.6|5
1633701800000|2021-10-08 14:03:20|6289.8|6283.8|6288.8|6282.8|6290.1|6284.1|6288.8|6282.8|16
1633701810000|2021-10-08 14:03:30|6288.6|6282.6|6288.3|6282.3|6288.8|6282.8|6288.1|6282.1|8
1633701820000|2021-10-08 14:03:40|6287.1|6281.1|6289.3|6283.3|6289.3|6283.3|6286.8|6280.8|57
1633701830000|2021-10-08 14:03:50|||||||||1
1633701840000|2021-10-08 14:04:00|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6289.8|6283.8|5
1633701850000|2021-10-08 14:04:10|6290.8|6284.8|6290.6|6284.6|6291.3|6285.3|6289.8|6283.8|8
1633701860000|2021-10-08 14:04:20|6290.8|6284.8|6291.3|6285.3|6291.8|6285.8|6290|6284|9
1633701870000|2021-10-08 14:04:30|6291.8|6285.8|6291.3|6285.3|6291.8|6285.8|6291.3|6285.3|16
1633701880000|2021-10-08 14:04:40|6291.6|6285.6|6289.3|6283.3|6291.8|6285.8|6289.3|6283.3|5
1633701890000|2021-10-08 14:04:50|6289|6283|6289.1|6283.1|6289.3|6283.3|6289|6283|1
1633701900000|2021-10-08 14:05:00|6289.3|6283.3|6291.3|6285.3|6291.3|6285.3|6289.3|6283.3|12
1633701910000|2021-10-08 14:05:10|6290.8|6284.8|6291.3|6285.3|6291.3|6285.3|6290.8|6284.8|17
1633701920000|2021-10-08 14:05:20|6291.8|6285.8|6290.8|6284.8|6291.8|6285.8|6290.8|6284.8|7
1633701930000|2021-10-08 14:05:30|6290.3|6284.3|6289.3|6283.3|6290.3|6284.3|6289.3|6283.3|6
1633701940000|2021-10-08 14:05:40|6289.8|6283.8|6290.3|6284.3|6290.3|6284.3|6289.3|6283.3|4
1633701950000|2021-10-08 14:05:50|6290|6284|6289.3|6283.3|6290|6284|6289.3|6283.3|2
1633701960000|2021-10-08 14:06:00|6289.6|6283.6|6291.1|6285.1|6291.1|6285.1|6289.6|6283.6|6
1633701970000|2021-10-08 14:06:10|6291.8|6285.8|6295.8|6289.8|6296.8|6290.8|6291.8|6285.8|20
1633701980000|2021-10-08 14:06:20|6296.8|6290.8|6296.8|6290.8|6298.1|6292.1|6296.3|6290.3|18
1633701990000|2021-10-08 14:06:30|6297.3|6291.3|6298.8|6292.8|6298.8|6292.8|6296.8|6290.8|14
1633702000000|2021-10-08 14:06:40|6299.1|6293.1|6298.1|6292.1|6299.1|6293.1|6298.1|6292.1|25
1633702010000|2021-10-08 14:06:50|6297.8|6291.8|6297.8|6291.8|6299.1|6293.1|6297.8|6291.8|15
1633702020000|2021-10-08 14:07:00|6296.8|6290.8|6298.6|6292.6|6298.6|6292.6|6296.8|6290.8|13
1633702030000|2021-10-08 14:07:10|6297.8|6291.8|6298.1|6292.1|6298.1|6292.1|6297.8|6291.8|4
1633702040000|2021-10-08 14:07:20|6298.6|6292.6|6299.8|6293.8|6301.6|6295.6|6298.6|6292.6|31
1633702050000|2021-10-08 14:07:30|6301.1|6295.1|6300.1|6294.1|6301.1|6295.1|6299|6293|35
1633702060000|2021-10-08 14:07:40|6299.8|6293.8|6299.8|6293.8|6301.1|6295.1|6299.3|6293.3|11
1633702070000|2021-10-08 14:07:50|6299.5|6293.5|6301.1|6295.1|6301.1|6295.1|6299.3|6293.3|2
1633702080000|2021-10-08 14:08:00|6300.8|6294.8|6301.1|6295.1|6301.3|6295.3|6300.8|6294.8|12
1633702090000|2021-10-08 14:08:10|6301.6|6295.6|6302.8|6296.8|6302.8|6296.8|6301.6|6295.6|50
1633702100000|2021-10-08 14:08:20|6302.3|6296.3|6303.3|6297.3|6303.3|6297.3|6302.3|6296.3|32
1633702110000|2021-10-08 14:08:30|6303.6|6297.6|6302|6296|6303.6|6297.6|6301.5|6295.5|58
1633702120000|2021-10-08 14:08:40|6303.5|6297.5|6302.7|6296.7|6303.5|6297.5|6302.2|6296.2|7
1633702130000|2021-10-08 14:08:50|6303.2|6297.2|6302.8|6296.8|6303.8|6297.8|6302.8|6296.8|13
1633702140000|2021-10-08 14:09:00|6303|6297|6301.8|6295.8|6303.8|6297.8|6301.8|6295.8|6
1633702150000|2021-10-08 14:09:10|6302.6|6296.6|6303.3|6297.3|6304.6|6298.6|6302.3|6296.3|30
1633702160000|2021-10-08 14:09:20|6303.5|6297.5|6298.1|6292.1|6303.5|6297.5|6297.8|6291.8|11
1633702170000|2021-10-08 14:09:30|6299.3|6293.3|6299.8|6293.8|6300.8|6294.8|6297.8|6291.8|9
1633702180000|2021-10-08 14:09:40|6299.5|6293.5|6294.8|6288.8|6299.5|6293.5|6293.3|6287.3|18
1633702190000|2021-10-08 14:09:50|6295.5|6289.5|6294.7|6288.7|6296.5|6290.5|6293|6287|26
1633702200000|2021-10-08 14:10:00|6290.2|6284.2|6289.7|6283.7|6290.7|6284.7|6289.2|6283.2|64
1633702210000|2021-10-08 14:10:10|6290.7|6284.7|6289.2|6283.2|6290.7|6284.7|6289.2|6283.2|21
1633702220000|2021-10-08 14:10:20|6289.5|6283.5|6290.7|6284.7|6290.7|6284.7|6289.2|6283.2|12
1633702230000|2021-10-08 14:10:30|6289.5|6283.5|6289.7|6283.7|6291.5|6285.5|6289.5|6283.5|20
1633702240000|2021-10-08 14:10:40|6289.5|6283.5|6289.7|6283.7|6289.7|6283.7|6289|6283|1
1633702250000|2021-10-08 14:10:50|6290.7|6284.7|6293.5|6287.5|6293.5|6287.5|6290.7|6284.7|7
1633702260000|2021-10-08 14:11:00|6294|6288|6294.5|6288.5|6294.5|6288.5|6293.2|6287.2|20
1633702270000|2021-10-08 14:11:10|6293|6287|6289|6283|6293|6287|6288.8|6282.8|18
1633702280000|2021-10-08 14:11:20|6288.5|6282.5|6288.5|6282.5|6288.7|6282.7|6288.5|6282.5|17
1633702290000|2021-10-08 14:11:30|6287.7|6281.7|6282.7|6276.7|6287.7|6281.7|6282.7|6276.7|30
1633702300000|2021-10-08 14:11:40|6283.2|6277.2|6282.5|6276.5|6283.2|6277.2|6280.7|6274.7|29
1633702310000|2021-10-08 14:11:50|6282.2|6276.2|6280|6274|6282.5|6276.5|6279.5|6273.5|9
1633702320000|2021-10-08 14:12:00|6279.5|6273.5|6279.7|6273.7|6282.7|6276.7|6279.2|6273.2|11
1633702330000|2021-10-08 14:12:10|6279.2|6273.2|6274.5|6268.5|6279.7|6273.7|6272.2|6266.2|25
1633702340000|2021-10-08 14:12:20|6274.2|6268.2|6272.3|6266.3|6274.2|6268.2|6272|6266|34
1633702350000|2021-10-08 14:12:30|6272.6|6266.6|6271.3|6265.3|6272.6|6266.6|6271.1|6265.1|32
1633702360000|2021-10-08 14:12:40|6271.8|6265.8|6270.5|6264.5|6271.8|6265.8|6270.1|6264.1|19
1633702370000|2021-10-08 14:12:50|6269|6263|6262.5|6256.5|6269|6263|6262.5|6256.5|36
1633702380000|2021-10-08 14:13:00|6263.1|6257.1|6263.7|6257.7|6268.3|6262.3|6263.1|6257.1|83
1633702390000|2021-10-08 14:13:10|6265|6259|6261.7|6255.7|6265.5|6259.5|6261.2|6255.2|31
1633702400000|2021-10-08 14:13:20|6261.5|6255.5|6265.7|6259.7|6266.7|6260.7|6261.2|6255.2|12
1633702410000|2021-10-08 14:13:30|6266.7|6260.7|6264.2|6258.2|6267|6261|6263.2|6257.2|38
1633702420000|2021-10-08 14:13:40|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6262.7|6256.7|2
1633702430000|2021-10-08 14:13:50|6264.2|6258.2|6262.5|6256.5|6264.7|6258.7|6259.2|6253.2|105
1633702440000|2021-10-08 14:14:00|6261.7|6255.7|6262.7|6256.7|6264.2|6258.2|6261.7|6255.7|10
1633702450000|2021-10-08 14:14:10|6263.7|6257.7|6264.5|6258.5|6265.2|6259.2|6263.2|6257.2|9
1633702460000|2021-10-08 14:14:20|6264.7|6258.7|6265.5|6259.5|6265.8|6259.8|6264.5|6258.5|11
1633702470000|2021-10-08 14:14:30|6261.5|6255.5|6250.7|6244.7|6261.5|6255.5|6250.7|6244.7|24
1633702480000|2021-10-08 14:14:40|6251.2|6245.2|6250.2|6244.2|6253.2|6247.2|6249.6|6243.6|40
1633702490000|2021-10-08 14:14:50|6248|6242|6248.9|6242.9|6251.2|6245.2|6247.7|6241.7|19
1633702500000|2021-10-08 14:15:00|6248.7|6242.7|6243.7|6237.7|6250|6244|6243.7|6237.7|48
1633702510000|2021-10-08 14:15:10|6242.7|6236.7|6242.4|6236.4|6244.2|6238.2|6242.4|6236.4|7
1633702520000|2021-10-08 14:15:20|6242.2|6236.2|6240.2|6234.2|6246|6240|6239.7|6233.7|37
1633702530000|2021-10-08 14:15:30|6240.7|6234.7|6239.7|6233.7|6240.7|6234.7|6238.6|6232.6|29
1633702540000|2021-10-08 14:15:40|6239.5|6233.5|6237.2|6231.2|6239.7|6233.7|6237.2|6231.2|29
1633702550000|2021-10-08 14:15:50|6236.2|6230.2|6238.2|6232.2|6238.2|6232.2|6234.9|6228.9|38
1633702560000|2021-10-08 14:16:00|6238|6232|6244.7|6238.7|6245.2|6239.2|6237.7|6231.7|28
1633702570000|2021-10-08 14:16:10|6245.2|6239.2|6247|6241|6247|6241|6244.7|6238.7|5
1633702580000|2021-10-08 14:16:20|6247.2|6241.2|6249.5|6243.5|6250.7|6244.7|6247.2|6241.2|6
1633702590000|2021-10-08 14:16:30|6249.7|6243.7|6250.2|6244.2|6250.7|6244.7|6249.7|6243.7|14
1633702600000|2021-10-08 14:16:40|6250.5|6244.5|6249.5|6243.5|6250.7|6244.7|6249.5|6243.5|3
1633702610000|2021-10-08 14:16:50|6248.4|6242.4|6249|6243|6249|6243|6248.2|6242.2|1
1633702620000|2021-10-08 14:17:00|6249.2|6243.2|6247.7|6241.7|6249.5|6243.5|6247.7|6241.7|23
1633702630000|2021-10-08 14:17:10|6248|6242|6249.5|6243.5|6249.5|6243.5|6248|6242|11
1633702640000|2021-10-08 14:17:20|6249|6243|6248.5|6242.5|6249.5|6243.5|6248.2|6242.2|38
1633702650000|2021-10-08 14:17:30|6249.5|6243.5|6250.2|6244.2|6250.5|6244.5|6249|6243|40
1633702660000|2021-10-08 14:17:40|6250.5|6244.5|6250.7|6244.7|6250.8|6244.8|6250.5|6244.5|12
1633702670000|2021-10-08 14:17:50|6251|6245|6251|6245|6251|6245|6251|6245|2
1633702680000|2021-10-08 14:18:00|6250.7|6244.7|6251|6245|6251|6245|6250.7|6244.7|30
1633702690000|2021-10-08 14:18:10|6250.5|6244.5|6250.5|6244.5|6251|6245|6249.5|6243.5|18
1633702700000|2021-10-08 14:18:20|6251|6245|6251|6245|6251|6245|6251|6245|2
1633702710000|2021-10-08 14:18:30|6250.2|6244.2|6251|6245|6251|6245|6250|6244|10
1633702720000|2021-10-08 14:18:40|||||||||4
1633702730000|2021-10-08 14:18:50|6250.7|6244.7|6249|6243|6250.7|6244.7|6248.5|6242.5|12
1633702740000|2021-10-08 14:19:00|6247.7|6241.7|6248.7|6242.7|6249.5|6243.5|6247.7|6241.7|13
1633702750000|2021-10-08 14:19:10|6249|6243|6248.7|6242.7|6249|6243|6247.9|6241.9|9
1633702760000|2021-10-08 14:19:20|6247.5|6241.5|6247.7|6241.7|6248.7|6242.7|6247.2|6241.2|36
1633702770000|2021-10-08 14:19:30|6247.5|6241.5|6247.7|6241.7|6248.5|6242.5|6247.2|6241.2|36
1633702780000|2021-10-08 14:19:40|6247.2|6241.2|6247.7|6241.7|6247.7|6241.7|6247.2|6241.2|18
1633702790000|2021-10-08 14:19:50|6247.5|6241.5|6247.2|6241.2|6247.5|6241.5|6247.2|6241.2|1
1633702800000|2021-10-08 14:20:00|6247.5|6241.5|6246.7|6240.7|6248|6242|6240.5|6234.5|36
1633702810000|2021-10-08 14:20:10|6246.5|6240.5|6246.7|6240.7|6247.5|6241.5|6245.2|6239.2|11
1633702820000|2021-10-08 14:20:20|6247|6241|6247.7|6241.7|6247.7|6241.7|6247|6241|2
1633702830000|2021-10-08 14:20:30|6247.2|6241.2|6244.7|6238.7|6247.2|6241.2|6244.7|6238.7|4
1633702840000|2021-10-08 14:20:40|6245|6239|6245.7|6239.7|6246|6240|6244.7|6238.7|3
1633702850000|2021-10-08 14:20:50|||||||||1
1633702860000|2021-10-08 14:21:00|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.5|6238.5|2
1633702870000|2021-10-08 14:21:10|6244|6238|6244.7|6238.7|6245|6239|6244|6238|5
1633702880000|2021-10-08 14:21:20|6244.2|6238.2|6242.2|6236.2|6245.2|6239.2|6241.9|6235.9|25
1633702890000|2021-10-08 14:21:30|6242.5|6236.5|6242.5|6236.5|6243|6237|6242.2|6236.2|2
1633702900000|2021-10-08 14:21:40|6243|6237|6242|6236|6243|6237|6240.7|6234.7|5
1633702910000|2021-10-08 14:21:50|6242.5|6236.5|6242.2|6236.2|6243|6237|6239.5|6233.5|109
1633702920000|2021-10-08 14:22:00|6243|6237|6245.2|6239.2|6245.2|6239.2|6241.2|6235.2|12
1633702930000|2021-10-08 14:22:10|6246|6240|6248.7|6242.7|6248.7|6242.7|6246|6240|36
1633702940000|2021-10-08 14:22:20|6249|6243|6250.7|6244.7|6250.7|6244.7|6248.2|6242.2|8
1633702950000|2021-10-08 14:22:30|6251.7|6245.7|6248.7|6242.7|6251.7|6245.7|6248.5|6242.5|4
1633702960000|2021-10-08 14:22:40|6249|6243|6248.2|6242.2|6250|6244|6248|6242|2
1633702970000|2021-10-08 14:22:50|6248|6242|6247|6241|6248.2|6242.2|6246|6240|13
1633702980000|2021-10-08 14:23:00|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|2
1633702990000|2021-10-08 14:23:10|6248.9|6242.9|6249.2|6243.2|6250.2|6244.2|6248.9|6242.9|2
1633703000000|2021-10-08 14:23:20|6244.2|6238.2|6243.2|6237.2|6244.2|6238.2|6243|6237|12
1633703010000|2021-10-08 14:23:30|6242.9|6236.9|6240.2|6234.2|6242.9|6236.9|6240.2|6234.2|9
1633703020000|2021-10-08 14:23:40|6240|6234|6240|6234|6240|6234|6240|6234|3
1633703030000|2021-10-08 14:23:50|||||||||2
1633703040000|2021-10-08 14:24:00|6239.7|6233.7|6242.7|6236.7|6242.7|6236.7|6237.2|6231.2|11
1633703050000|2021-10-08 14:24:10|6243.2|6237.2|6237.2|6231.2|6243.2|6237.2|6235.2|6229.2|22
1633703060000|2021-10-08 14:24:20|6236.2|6230.2|6236.2|6230.2|6237.4|6231.4|6235|6229|35
1633703070000|2021-10-08 14:24:30|6237|6231|6238.2|6232.2|6238.7|6232.7|6236.7|6230.7|4
1633703080000|2021-10-08 14:24:40|6237.7|6231.7|6236.2|6230.2|6237.7|6231.7|6235.7|6229.7|8
1633703090000|2021-10-08 14:24:50|6237.2|6231.2|6236.4|6230.4|6237.2|6231.2|6236.4|6230.4|8
1633703100000|2021-10-08 14:25:00|6234.7|6228.7|6236.7|6230.7|6237.2|6231.2|6234.4|6228.4|35
1633703110000|2021-10-08 14:25:10|6237.7|6231.7|6238.2|6232.2|6238.7|6232.7|6237.7|6231.7|7
1633703120000|2021-10-08 14:25:20|6239|6233|6239.7|6233.7|6240.7|6234.7|6238.7|6232.7|10
1633703130000|2021-10-08 14:25:30|6240|6234|6238.2|6232.2|6240.2|6234.2|6238.2|6232.2|5
1633703140000|2021-10-08 14:25:40|6238|6232|6238.2|6232.2|6238.2|6232.2|6237.2|6231.2|16
1633703150000|2021-10-08 14:25:50|6238.5|6232.5|6237.2|6231.2|6239.7|6233.7|6236.7|6230.7|7
1633703160000|2021-10-08 14:26:00|6238.2|6232.2|6238.2|6232.2|6239.2|6233.2|6238.2|6232.2|4
1633703170000|2021-10-08 14:26:10|6237.7|6231.7|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|4
1633703180000|2021-10-08 14:26:20|6237.9|6231.9|6247.2|6241.2|6247.2|6241.2|6237.9|6231.9|87
1633703190000|2021-10-08 14:26:30|6246.7|6240.7|6241.2|6235.2|6246.7|6240.7|6241.2|6235.2|16
1633703200000|2021-10-08 14:26:40|6240|6234|6239.2|6233.2|6240|6234|6239.2|6233.2|3
1633703210000|2021-10-08 14:26:50|6239.7|6233.7|6242.2|6236.2|6243.2|6237.2|6239.7|6233.7|6
1633703220000|2021-10-08 14:27:00|6242.4|6236.4|6243.2|6237.2|6243.2|6237.2|6242.4|6236.4|2
1633703230000|2021-10-08 14:27:10|6243|6237|6243.2|6237.2|6243.7|6237.7|6243|6237|3
1633703240000|2021-10-08 14:27:20|6243.5|6237.5|6245.2|6239.2|6245.2|6239.2|6243.5|6237.5|1
1633703250000|2021-10-08 14:27:30|6245.5|6239.5|6242.2|6236.2|6245.5|6239.5|6242.2|6236.2|21
1633703260000|2021-10-08 14:27:40|6242.5|6236.5|6239.2|6233.2|6242.5|6236.5|6238.7|6232.7|13
1633703270000|2021-10-08 14:27:50|6240.7|6234.7|6243.7|6237.7|6244.2|6238.2|6240.2|6234.2|18
1633703280000|2021-10-08 14:28:00|6242.7|6236.7|6243.2|6237.2|6244|6238|6242.7|6236.7|17
1633703290000|2021-10-08 14:28:10|6243.7|6237.7|6248.2|6242.2|6248.2|6242.2|6243.7|6237.7|5
1633703300000|2021-10-08 14:28:20|6247.7|6241.7|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|2
1633703310000|2021-10-08 14:28:30|6249.2|6243.2|6247.2|6241.2|6250.2|6244.2|6247|6241|5
1633703320000|2021-10-08 14:28:40|6247|6241|6246.7|6240.7|6247.2|6241.2|6246|6240|8
1633703330000|2021-10-08 14:28:50|6247.2|6241.2|6246|6240|6247.2|6241.2|6245.2|6239.2|7
1633703340000|2021-10-08 14:29:00|6246.2|6240.2|6247|6241|6247.7|6241.7|6245.9|6239.9|5
1633703350000|2021-10-08 14:29:10|6247.7|6241.7|6246|6240|6247.7|6241.7|6245.2|6239.2|5
1633703360000|2021-10-08 14:29:20|6245.5|6239.5|6245|6239|6245.7|6239.7|6245|6239|6
1633703370000|2021-10-08 14:29:30|6243.7|6237.7|6241.7|6235.7|6243.7|6237.7|6241.7|6235.7|11
1633703380000|2021-10-08 14:29:40|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|5
1633703390000|2021-10-08 14:29:50|6240|6234|6238|6232|6240|6234|6238|6232|11
1633703400000|2021-10-08 14:30:00|6238.5|6232.5|6239.2|6233.2|6241.5|6235.5|6237.2|6231.2|65
1633703410000|2021-10-08 14:30:10|6239.7|6233.7|6241.5|6235.5|6241.5|6235.5|6239.7|6233.7|4
1633703420000|2021-10-08 14:30:20|6241.2|6235.2|6239.2|6233.2|6242|6236|6239|6233|26
1633703430000|2021-10-08 14:30:30|6239.5|6233.5|6240.2|6234.2|6240.7|6234.7|6239|6233|5
1633703440000|2021-10-08 14:30:40|6239.9|6233.9|6240.5|6234.5|6240.5|6234.5|6239.7|6233.7|2
1633703450000|2021-10-08 14:30:50|6240.7|6234.7|6239.2|6233.2|6241.2|6235.2|6238.7|6232.7|6
1633703460000|2021-10-08 14:31:00|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|3
1633703470000|2021-10-08 14:31:10|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|4
1633703480000|2021-10-08 14:31:20|6239.7|6233.7|6239.2|6233.2|6239.7|6233.7|6239.2|6233.2|6
1633703490000|2021-10-08 14:31:30|6239.7|6233.7|6242|6236|6242.5|6236.5|6239.2|6233.2|61
1633703500000|2021-10-08 14:31:40|6239.7|6233.7|6237.2|6231.2|6239.7|6233.7|6236.7|6230.7|29
1633703510000|2021-10-08 14:31:50|6234.7|6228.7|6234.2|6228.2|6234.7|6228.7|6233.2|6227.2|10
1633703520000|2021-10-08 14:32:00|6233.7|6227.7|6232.7|6226.7|6234.2|6228.2|6231.2|6225.2|20
1633703530000|2021-10-08 14:32:10|6232.2|6226.2|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|13
1633703540000|2021-10-08 14:32:20|6233.7|6227.7|6232.7|6226.7|6234.7|6228.7|6232.7|6226.7|17
1633703550000|2021-10-08 14:32:30|6233.7|6227.7|6235.7|6229.7|6235.7|6229.7|6233.7|6227.7|10
1633703560000|2021-10-08 14:32:40|6236|6230|6236.7|6230.7|6236.7|6230.7|6236|6230|6
1633703570000|2021-10-08 14:32:50|6236.2|6230.2|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|4
1633703580000|2021-10-08 14:33:00|6235.7|6229.7|6234.7|6228.7|6235.7|6229.7|6233.2|6227.2|7
1633703590000|2021-10-08 14:33:10|6235.2|6229.2|6233.7|6227.7|6235.2|6229.2|6233.7|6227.7|15
1633703600000|2021-10-08 14:33:20|6233.5|6227.5|6238.2|6232.2|6238.2|6232.2|6232.7|6226.7|36
1633703610000|2021-10-08 14:33:30|6237.7|6231.7|6239.7|6233.7|6239.7|6233.7|6237.7|6231.7|4
1633703620000|2021-10-08 14:33:40|6240|6234|6232.5|6226.5|6241.5|6235.5|6232.2|6226.2|36
1633703630000|2021-10-08 14:33:50|6232.2|6226.2|6228|6222|6232.2|6226.2|6225.5|6219.5|49
1633703640000|2021-10-08 14:34:00|6228.7|6222.7|6232.5|6226.5|6232.5|6226.5|6228.7|6222.7|25
1633703650000|2021-10-08 14:34:10|6232.3|6226.3|6229.2|6223.2|6232.3|6226.3|6229.2|6223.2|20
1633703660000|2021-10-08 14:34:20|6227.5|6221.5|6224.7|6218.7|6227.5|6221.5|6224.7|6218.7|21
1633703670000|2021-10-08 14:34:30|6225.7|6219.7|6228.7|6222.7|6230.5|6224.5|6225.2|6219.2|22
1633703680000|2021-10-08 14:34:40|6228.5|6222.5|6229|6223|6229|6223|6228.2|6222.2|11
1633703690000|2021-10-08 14:34:50|6228.5|6222.5|6227.7|6221.7|6228.5|6222.5|6225.7|6219.7|17
1633703700000|2021-10-08 14:35:00|6228.3|6222.3|6240.7|6234.7|6242.2|6236.2|6228.3|6222.3|28
1633703710000|2021-10-08 14:35:10|6242.2|6236.2|6243.2|6237.2|6243.2|6237.2|6242.2|6236.2|15
1633703720000|2021-10-08 14:35:20|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|6242.2|6236.2|3
1633703730000|2021-10-08 14:35:30|6242.2|6236.2|6243.7|6237.7|6246.5|6240.5|6239.2|6233.2|11
1633703740000|2021-10-08 14:35:40|6239.7|6233.7|6245.5|6239.5|6245.6|6239.6|6237.3|6231.3|85
1633703750000|2021-10-08 14:35:50|6245.3|6239.3|6248.8|6242.8|6251.8|6245.8|6244.8|6238.8|29
1633703760000|2021-10-08 14:36:00|6249.6|6243.6|6253.3|6247.3|6254.8|6248.8|6248.5|6242.5|54
1633703770000|2021-10-08 14:36:10|6253.1|6247.1|6253.1|6247.1|6253.8|6247.8|6252.8|6246.8|11
1633703780000|2021-10-08 14:36:20|6253.3|6247.3|6247.8|6241.8|6253.3|6247.3|6246.8|6240.8|41
1633703790000|2021-10-08 14:36:30|6248.6|6242.6|6246.3|6240.3|6248.6|6242.6|6245.3|6239.3|31
1633703800000|2021-10-08 14:36:40|6246.1|6240.1|6246.1|6240.1|6246.3|6240.3|6246.1|6240.1|7
1633703810000|2021-10-08 14:36:50|6245.8|6239.8|6253.8|6247.8|6253.9|6247.9|6245.8|6239.8|25
1633703820000|2021-10-08 14:37:00|6254.3|6248.3|6261.3|6255.3|6262.8|6256.8|6254.3|6248.3|23
1633703830000|2021-10-08 14:37:10|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6258.8|6252.8|12
1633703840000|2021-10-08 14:37:20|6260.6|6254.6|6260.8|6254.8|6262.6|6256.6|6260.6|6254.6|69
1633703850000|2021-10-08 14:37:30|6259.8|6253.8|6264.9|6258.9|6268.4|6262.4|6259.8|6253.8|30
1633703860000|2021-10-08 14:37:40|6265.4|6259.4|6263.8|6257.8|6265.4|6259.4|6262.8|6256.8|7
1633703870000|2021-10-08 14:37:50|6263.6|6257.6|6266.6|6260.6|6271.4|6265.4|6263.6|6257.6|50
1633703880000|2021-10-08 14:38:00|6265.6|6259.6|6262.3|6256.3|6265.6|6259.6|6262.3|6256.3|9
1633703890000|2021-10-08 14:38:10|6262.8|6256.8|6259.3|6253.3|6262.8|6256.8|6259.3|6253.3|14
1633703900000|2021-10-08 14:38:20|6260.6|6254.6|6266.3|6260.3|6267.6|6261.6|6259.8|6253.8|21
1633703910000|2021-10-08 14:38:30|6265.8|6259.8|6265.8|6259.8|6266.3|6260.3|6265.1|6259.1|13
1633703920000|2021-10-08 14:38:40|6266.3|6260.3|6266.8|6260.8|6267.8|6261.8|6266.3|6260.3|8
1633703930000|2021-10-08 14:38:50|6266.6|6260.6|6264.8|6258.8|6266.8|6260.8|6264.8|6258.8|7
1633703940000|2021-10-08 14:39:00|6264.1|6258.1|6263.8|6257.8|6265.3|6259.3|6263.8|6257.8|25
1633703950000|2021-10-08 14:39:10|6267.1|6261.1|6268.6|6262.6|6268.6|6262.6|6267.1|6261.1|16
1633703960000|2021-10-08 14:39:20|6269.1|6263.1|6265.8|6259.8|6270.1|6264.1|6265.8|6259.8|11
1633703970000|2021-10-08 14:39:30|6266.3|6260.3|6268.4|6262.4|6272.6|6266.6|6266.3|6260.3|19
1633703980000|2021-10-08 14:39:40|6269.1|6263.1|6262.6|6256.6|6269.1|6263.1|6262.6|6256.6|36
1633703990000|2021-10-08 14:39:50|6262.8|6256.8|6259.8|6253.8|6262.8|6256.8|6259.8|6253.8|10
1633704000000|2021-10-08 14:40:00|6262.1|6256.1|6270.6|6264.6|6271.6|6265.6|6262.1|6256.1|50
1633704010000|2021-10-08 14:40:10|6271.1|6265.1|6270.4|6264.4|6271.1|6265.1|6270.4|6264.4|3
1633704020000|2021-10-08 14:40:20|6270.6|6264.6|6269.4|6263.4|6276.6|6270.6|6268.9|6262.9|27
1633704030000|2021-10-08 14:40:30|6274.4|6268.4|6277.4|6271.4|6277.4|6271.4|6273.4|6267.4|32
1633704040000|2021-10-08 14:40:40|6277.6|6271.6|6274.6|6268.6|6277.6|6271.6|6274.6|6268.6|3
1633704050000|2021-10-08 14:40:50|6273.9|6267.9|6272.4|6266.4|6274.1|6268.1|6272.4|6266.4|7
1633704060000|2021-10-08 14:41:00|6272.1|6266.1|6268.6|6262.6|6273.4|6267.4|6268.6|6262.6|11
1633704070000|2021-10-08 14:41:10|6268.4|6262.4|6266.1|6260.1|6275.9|6269.9|6266.1|6260.1|31
1633704080000|2021-10-08 14:41:20|6265.9|6259.9|6273.9|6267.9|6273.9|6267.9|6265.9|6259.9|52
1633704090000|2021-10-08 14:41:30|6273.4|6267.4|6272.1|6266.1|6273.4|6267.4|6272.1|6266.1|2
1633704100000|2021-10-08 14:41:40|6272.4|6266.4|6277.6|6271.6|6278.1|6272.1|6272.4|6266.4|30
1633704110000|2021-10-08 14:41:50|6276.9|6270.9|6272.4|6266.4|6277.9|6271.9|6271.9|6265.9|49
1633704120000|2021-10-08 14:42:00|6272.1|6266.1|6268.1|6262.1|6272.1|6266.1|6266.9|6260.9|45
1633704130000|2021-10-08 14:42:10|6267.9|6261.9|6274.1|6268.1|6275.4|6269.4|6267.9|6261.9|57
1633704140000|2021-10-08 14:42:20|6274.6|6268.6|6275.4|6269.4|6275.6|6269.6|6274.1|6268.1|7
1633704150000|2021-10-08 14:42:30|6275.1|6269.1|6274.4|6268.4|6275.4|6269.4|6273.4|6267.4|13
1633704160000|2021-10-08 14:42:40|6274.1|6268.1|6274.4|6268.4|6275.6|6269.6|6273.9|6267.9|15
1633704170000|2021-10-08 14:42:50|6274.6|6268.6|6273.1|6267.1|6277.6|6271.6|6273.1|6267.1|23
1633704180000|2021-10-08 14:43:00|6273.9|6267.9|6273.9|6267.9|6273.9|6267.9|6271.1|6265.1|11
1633704190000|2021-10-08 14:43:10|6272.9|6266.9|6272.9|6266.9|6272.9|6266.9|6271.7|6265.7|7
1633704200000|2021-10-08 14:43:20|6273.9|6267.9|6272.4|6266.4|6273.9|6267.9|6272.4|6266.4|2
1633704210000|2021-10-08 14:43:30|6271.6|6265.6|6269.9|6263.9|6271.6|6265.6|6268.9|6262.9|7
1633704220000|2021-10-08 14:43:40|6269.6|6263.6|6274.9|6268.9|6274.9|6268.9|6268.9|6262.9|16
1633704230000|2021-10-08 14:43:50|6275.9|6269.9|6275.4|6269.4|6276.4|6270.4|6273.9|6267.9|7
1633704240000|2021-10-08 14:44:00|6274.4|6268.4|6276.9|6270.9|6277.4|6271.4|6274.4|6268.4|14
1633704250000|2021-10-08 14:44:10|6277.2|6271.2|6276.9|6270.9|6277.2|6271.2|6276.4|6270.4|4
1633704260000|2021-10-08 14:44:20|6276.4|6270.4|6273.9|6267.9|6276.4|6270.4|6273.9|6267.9|7
1633704270000|2021-10-08 14:44:30|6273.1|6267.1|6272.1|6266.1|6273.9|6267.9|6272.1|6266.1|7
1633704280000|2021-10-08 14:44:40|6271.9|6265.9|6278.9|6272.9|6278.9|6272.9|6271.9|6265.9|24
1633704290000|2021-10-08 14:44:50|6279.4|6273.4|6279.9|6273.9|6279.9|6273.9|6278.9|6272.9|4
1633704300000|2021-10-08 14:45:00|6278.9|6272.9|6281.9|6275.9|6281.9|6275.9|6278.9|6272.9|7
1633704310000|2021-10-08 14:45:10|6285.4|6279.4|6279.4|6273.4|6285.4|6279.4|6279.4|6273.4|32
1633704320000|2021-10-08 14:45:20|6279.2|6273.2|6278.9|6272.9|6279.2|6273.2|6277.4|6271.4|8
1633704330000|2021-10-08 14:45:30|6279.9|6273.9|6275.4|6269.4|6279.9|6273.9|6275.4|6269.4|9
1633704340000|2021-10-08 14:45:40|6273.9|6267.9|6276.1|6270.1|6276.1|6270.1|6273.9|6267.9|7
1633704350000|2021-10-08 14:45:50|||||||||2
1633704360000|2021-10-08 14:46:00|6275.6|6269.6|6271.4|6265.4|6275.6|6269.6|6270.9|6264.9|7
1633704370000|2021-10-08 14:46:10|6270.4|6264.4|6277.4|6271.4|6278.2|6272.2|6270.4|6264.4|56
1633704380000|2021-10-08 14:46:20|6276.4|6270.4|6275.9|6269.9|6276.4|6270.4|6275.9|6269.9|6
1633704390000|2021-10-08 14:46:30|6272.9|6266.9|6271.9|6265.9|6272.9|6266.9|6271.9|6265.9|12
1633704400000|2021-10-08 14:46:40|6271.7|6265.7|6269.4|6263.4|6271.9|6265.9|6269.4|6263.4|25
1633704410000|2021-10-08 14:46:50|6269.7|6263.7|6269.9|6263.9|6270.9|6264.9|6269.7|6263.7|9
1633704420000|2021-10-08 14:47:00|6269.7|6263.7|6270.9|6264.9|6270.9|6264.9|6268.1|6262.1|9
1633704430000|2021-10-08 14:47:10|6270.4|6264.4|6270.9|6264.9|6270.9|6264.9|6270.4|6264.4|3
1633704440000|2021-10-08 14:47:20|6271.4|6265.4|6267.9|6261.9|6271.4|6265.4|6266.6|6260.6|14
1633704450000|2021-10-08 14:47:30|6266.9|6260.9|6267.4|6261.4|6267.4|6261.4|6266.1|6260.1|6
1633704460000|2021-10-08 14:47:40|6267.7|6261.7|6267.1|6261.1|6267.9|6261.9|6267.1|6261.1|2
1633704470000|2021-10-08 14:47:50|6267.4|6261.4|6266.9|6260.9|6269.2|6263.2|6266.9|6260.9|7
1633704480000|2021-10-08 14:48:00|6266.6|6260.6|6263.9|6257.9|6266.6|6260.6|6263.9|6257.9|3
1633704490000|2021-10-08 14:48:10|6264.1|6258.1|6263.9|6257.9|6264.7|6258.7|6262.7|6256.7|9
1633704500000|2021-10-08 14:48:20|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|13
1633704510000|2021-10-08 14:48:30|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|2
1633704520000|2021-10-08 14:48:40|6264.9|6258.9|6263.9|6257.9|6264.9|6258.9|6263.7|6257.7|10
1633704530000|2021-10-08 14:48:50|6263.6|6257.6|6262.1|6256.1|6263.6|6257.6|6262.1|6256.1|6
1633704540000|2021-10-08 14:49:00|6263.1|6257.1|6263.1|6257.1|6263.4|6257.4|6263.1|6257.1|6
1633704550000|2021-10-08 14:49:10|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|5
1633704560000|2021-10-08 14:49:20|6261.6|6255.6|6262.4|6256.4|6263.9|6257.9|6261.6|6255.6|32
1633704570000|2021-10-08 14:49:30|6262.1|6256.1|6260.4|6254.4|6262.1|6256.1|6259.9|6253.9|7
1633704580000|2021-10-08 14:49:40|6259.9|6253.9|6259.4|6253.4|6259.9|6253.9|6259.4|6253.4|4
1633704590000|2021-10-08 14:49:50|6258.9|6252.9|6258.4|6252.4|6259.4|6253.4|6256.9|6250.9|14
1633704600000|2021-10-08 14:50:00|6258.9|6252.9|6261.4|6255.4|6261.4|6255.4|6258.4|6252.4|15
1633704610000|2021-10-08 14:50:10|6260.9|6254.9|6262.4|6256.4|6262.4|6256.4|6260.4|6254.4|27
1633704620000|2021-10-08 14:50:20|6262.1|6256.1|6261.4|6255.4|6262.1|6256.1|6261.4|6255.4|11
1633704630000|2021-10-08 14:50:30|6261.9|6255.9|6260.4|6254.4|6261.9|6255.9|6260.4|6254.4|12
1633704640000|2021-10-08 14:50:40|6260.6|6254.6|6257.4|6251.4|6260.6|6254.6|6257.4|6251.4|8
1633704650000|2021-10-08 14:50:50|6257.1|6251.1|6256.6|6250.6|6257.1|6251.1|6256.6|6250.6|11
1633704660000|2021-10-08 14:51:00|6256.1|6250.1|6257.6|6251.6|6258.4|6252.4|6256.1|6250.1|35
1633704670000|2021-10-08 14:51:10|6256.6|6250.6|6257.9|6251.9|6257.9|6251.9|6256.6|6250.6|4
1633704680000|2021-10-08 14:51:20|6258.4|6252.4|6258.6|6252.6|6259.4|6253.4|6257.9|6251.9|6
1633704690000|2021-10-08 14:51:30|6258.1|6252.1|6257.6|6251.6|6258.1|6252.1|6257.4|6251.4|6
1633704700000|2021-10-08 14:51:40|6257.3|6251.3|6253.4|6247.4|6257.6|6251.6|6252.4|6246.4|21
1633704710000|2021-10-08 14:51:50|6247.4|6241.4|6249.4|6243.4|6249.4|6243.4|6247.4|6241.4|5
1633704720000|2021-10-08 14:52:00|6250.4|6244.4|6249.4|6243.4|6252.4|6246.4|6248.4|6242.4|41
1633704730000|2021-10-08 14:52:10|6249.9|6243.9|6247.4|6241.4|6250.4|6244.4|6247.4|6241.4|12
1633704740000|2021-10-08 14:52:20|6247.1|6241.1|6252.9|6246.9|6253.4|6247.4|6246.4|6240.4|17
1633704750000|2021-10-08 14:52:30|6252.6|6246.6|6253.4|6247.4|6253.4|6247.4|6252.6|6246.6|2
1633704760000|2021-10-08 14:52:40|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6
1633704770000|2021-10-08 14:52:50|6253.4|6247.4|6252.6|6246.6|6253.4|6247.4|6252.6|6246.6|2
1633704780000|2021-10-08 14:53:00|6252.4|6246.4|6256.6|6250.6|6256.6|6250.6|6252.4|6246.4|5
1633704790000|2021-10-08 14:53:10|6256.9|6250.9|6258.4|6252.4|6258.4|6252.4|6256.6|6250.6|7
1633704800000|2021-10-08 14:53:20|6259.2|6253.2|6257.4|6251.4|6259.2|6253.2|6253.1|6247.1|18
1633704810000|2021-10-08 14:53:30|6257.8|6251.8|6258.4|6252.4|6258.4|6252.4|6257.8|6251.8|3
1633704820000|2021-10-08 14:53:40|6257.9|6251.9|6262.4|6256.4|6265.4|6259.4|6257.9|6251.9|23
1633704830000|2021-10-08 14:53:50|6262.9|6256.9|6262.4|6256.4|6262.9|6256.9|6262.4|6256.4|7
1633704840000|2021-10-08 14:54:00|6262.9|6256.9|6262.4|6256.4|6262.9|6256.9|6262.4|6256.4|3
1633704850000|2021-10-08 14:54:10|6262.9|6256.9|6263.4|6257.4|6263.4|6257.4|6262.9|6256.9|4
1633704860000|2021-10-08 14:54:20|6260.1|6254.1|6257.4|6251.4|6260.1|6254.1|6255.4|6249.4|16
1633704870000|2021-10-08 14:54:30|6256.4|6250.4|6258.4|6252.4|6258.4|6252.4|6256.4|6250.4|7
1633704880000|2021-10-08 14:54:40|6257.4|6251.4|6256.9|6250.9|6257.4|6251.4|6256.9|6250.9|2
1633704890000|2021-10-08 14:54:50|6257.4|6251.4|6258.9|6252.9|6258.9|6252.9|6257.4|6251.4|8
1633704900000|2021-10-08 14:55:00|6259.1|6253.1|6259.6|6253.6|6259.6|6253.6|6259.1|6253.1|4
1633704910000|2021-10-08 14:55:10|6257.6|6251.6|6258.9|6252.9|6259.6|6253.6|6257.4|6251.4|15
1633704920000|2021-10-08 14:55:20|6258.6|6252.6|6260.4|6254.4|6260.9|6254.9|6258.4|6252.4|4
1633704930000|2021-10-08 14:55:30|6260.1|6254.1|6259.4|6253.4|6260.1|6254.1|6257.9|6251.9|3
1633704940000|2021-10-08 14:55:40|6259.6|6253.6|6260.4|6254.4|6260.4|6254.4|6259.6|6253.6|11
1633704950000|2021-10-08 14:55:50|||||||||1
1633704960000|2021-10-08 14:56:00|||||||||3
1633704970000|2021-10-08 14:56:10|||||||||2
1633704980000|2021-10-08 14:56:20|6259.9|6253.9|6260.4|6254.4|6260.4|6254.4|6257.6|6251.6|27
1633704990000|2021-10-08 14:56:30|6259.9|6253.9|6259.6|6253.6|6259.9|6253.9|6259.6|6253.6|1
1633705000000|2021-10-08 14:56:40|6259.4|6253.4|6258.1|6252.1|6259.4|6253.4|6258.1|6252.1|3
1633705010000|2021-10-08 14:56:50|6258.9|6252.9|6258.4|6252.4|6259.1|6253.1|6257.6|6251.6|21
1633705020000|2021-10-08 14:57:00|6258.1|6252.1|6256.9|6250.9|6258.1|6252.1|6254.4|6248.4|22
1633705030000|2021-10-08 14:57:10|6257.1|6251.1|6258.4|6252.4|6258.4|6252.4|6256.9|6250.9|4
1633705040000|2021-10-08 14:57:20|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|2
1633705050000|2021-10-08 14:57:30|6262.4|6256.4|6262.4|6256.4|6262.4|6256.4|6262.4|6256.4|1
1633705060000|2021-10-08 14:57:40|6262.1|6256.1|6260.9|6254.9|6262.4|6256.4|6260.9|6254.9|4
1633705070000|2021-10-08 14:57:50|6260.3|6254.3|6262.4|6256.4|6262.4|6256.4|6260.1|6254.1|7
1633705080000|2021-10-08 14:58:00|6261.6|6255.6|6262.4|6256.4|6262.4|6256.4|6261.6|6255.6|4
1633705090000|2021-10-08 14:58:10|6262.6|6256.6|6265.4|6259.4|6265.4|6259.4|6262.6|6256.6|4
1633705100000|2021-10-08 14:58:20|6265.1|6259.1|6262.9|6256.9|6265.9|6259.9|6262.9|6256.9|6
1633705110000|2021-10-08 14:58:30|6263.1|6257.1|6258.4|6252.4|6263.1|6257.1|6258.4|6252.4|15
1633705120000|2021-10-08 14:58:40|6259.4|6253.4|6260.1|6254.1|6260.1|6254.1|6259.4|6253.4|3
1633705130000|2021-10-08 14:58:50|6259.4|6253.4|6258.4|6252.4|6259.4|6253.4|6258.4|6252.4|3
1633705140000|2021-10-08 14:59:00|6259.1|6253.1|6258.9|6252.9|6259.1|6253.1|6258.9|6252.9|3
1633705150000|2021-10-08 14:59:10|6258.6|6252.6|6259.1|6253.1|6259.4|6253.4|6258.6|6252.6|10
1633705160000|2021-10-08 14:59:20|6258.6|6252.6|6260.9|6254.9|6261.6|6255.6|6258.6|6252.6|5
1633705170000|2021-10-08 14:59:30|6261.4|6255.4|6260.4|6254.4|6261.9|6255.9|6260.4|6254.4|14
1633705180000|2021-10-08 14:59:40|6260.1|6254.1|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|6
1633705190000|2021-10-08 14:59:50|6259.4|6253.4|6260.4|6254.4|6260.4|6254.4|6259.4|6253.4|4
1633705200000|2021-10-08 15:00:00|6261.4|6255.4|6266.9|6260.9|6266.9|6260.9|6261.4|6255.4|25
1633705210000|2021-10-08 15:00:10|6265.9|6259.9|6273.4|6267.4|6273.4|6267.4|6265.9|6259.9|70
1633705220000|2021-10-08 15:00:20|6273.2|6267.2|6272.9|6266.9|6273.2|6267.2|6272.6|6266.6|4
1633705230000|2021-10-08 15:00:30|6273.4|6267.4|6273.4|6267.4|6273.9|6267.9|6273.4|6267.4|2
1633705240000|2021-10-08 15:00:40|6273.9|6267.9|6272.4|6266.4|6273.9|6267.9|6272.4|6266.4|28
1633705250000|2021-10-08 15:00:50|||||||||1
1633705260000|2021-10-08 15:01:00|6272.9|6266.9|6275.4|6269.4|6275.9|6269.9|6272.4|6266.4|23
1633705270000|2021-10-08 15:01:10|6274.6|6268.6|6272.1|6266.1|6276.9|6270.9|6272.1|6266.1|37
1633705280000|2021-10-08 15:01:20|6273.9|6267.9|6273.9|6267.9|6273.9|6267.9|6273.9|6267.9|7
1633705290000|2021-10-08 15:01:30|||||||||2
1633705300000|2021-10-08 15:01:40|6273.4|6267.4|6273.4|6267.4|6273.9|6267.9|6272.4|6266.4|24
1633705310000|2021-10-08 15:01:50|6272.1|6266.1|6271.4|6265.4|6272.1|6266.1|6271.4|6265.4|8
1633705320000|2021-10-08 15:02:00|6271.6|6265.6|6273.9|6267.9|6274.4|6268.4|6271.6|6265.6|18
1633705330000|2021-10-08 15:02:10|6274.4|6268.4|6272.9|6266.9|6274.4|6268.4|6272.9|6266.9|13
1633705340000|2021-10-08 15:02:20|6273.2|6267.2|6274.9|6268.9|6274.9|6268.9|6273.2|6267.2|15
1633705350000|2021-10-08 15:02:30|6274.6|6268.6|6274.9|6268.9|6274.9|6268.9|6274.4|6268.4|3
1633705360000|2021-10-08 15:02:40|6273.6|6267.6|6274.9|6268.9|6275.4|6269.4|6273.6|6267.6|14
1633705370000|2021-10-08 15:02:50|||||||||1
1633705380000|2021-10-08 15:03:00|6275.1|6269.1|6270.9|6264.9|6275.9|6269.9|6270.6|6264.6|14
1633705390000|2021-10-08 15:03:10|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|1
1633705400000|2021-10-08 15:03:20|6270.9|6264.9|6271.4|6265.4|6271.4|6265.4|6270.9|6264.9|2
1633705410000|2021-10-08 15:03:30|6270.6|6264.6|6272.4|6266.4|6272.4|6266.4|6270.6|6264.6|10
1633705420000|2021-10-08 15:03:40|6271.9|6265.9|6270.1|6264.1|6271.9|6265.9|6269.4|6263.4|11
1633705430000|2021-10-08 15:03:50|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|3
1633705440000|2021-10-08 15:04:00|6270.9|6264.9|6272.4|6266.4|6272.4|6266.4|6270.9|6264.9|3
1633705450000|2021-10-08 15:04:10|6270.9|6264.9|6272.9|6266.9|6272.9|6266.9|6270.9|6264.9|10
1633705460000|2021-10-08 15:04:20|6272.4|6266.4|6271.9|6265.9|6272.4|6266.4|6271.4|6265.4|13
1633705470000|2021-10-08 15:04:30|6271.4|6265.4|6271.9|6265.9|6272.4|6266.4|6270.4|6264.4|21
1633705480000|2021-10-08 15:04:40|||||||||2
1633705490000|2021-10-08 15:04:50|6271.6|6265.6|6270.4|6264.4|6272.4|6266.4|6270.4|6264.4|8
1633705500000|2021-10-08 15:05:00|6270.9|6264.9|6271.4|6265.4|6272.4|6266.4|6270.4|6264.4|12
1633705520000|2021-10-08 15:05:20|6271.6|6265.6|6271.9|6265.9|6272.4|6266.4|6271.4|6265.4|12
1633705530000|2021-10-08 15:05:30|6272.2|6266.2|6272.9|6266.9|6275.5|6269.5|6272.2|6266.2|19
1633705540000|2021-10-08 15:05:40|6273.2|6267.2|6273.4|6267.4|6273.4|6267.4|6273.1|6267.1|4
1633705550000|2021-10-08 15:05:50|6274.9|6268.9|6272.1|6266.1|6276.2|6270.2|6271.4|6265.4|49
1633705560000|2021-10-08 15:06:00|6271.9|6265.9|6275.1|6269.1|6275.9|6269.9|6271.9|6265.9|18
1633705570000|2021-10-08 15:06:10|6274.9|6268.9|6276.9|6270.9|6276.9|6270.9|6274.9|6268.9|13
1633705580000|2021-10-08 15:06:20|6276.4|6270.4|6276.4|6270.4|6276.4|6270.4|6276.4|6270.4|3
1633705590000|2021-10-08 15:06:30|6276.9|6270.9|6276.2|6270.2|6277|6271|6276.2|6270.2|3
1633705600000|2021-10-08 15:06:40|6276.4|6270.4|6273.4|6267.4|6276.4|6270.4|6273.4|6267.4|6
1633705610000|2021-10-08 15:06:50|6273.2|6267.2|6274.7|6268.7|6274.7|6268.7|6272.4|6266.4|11
1633705620000|2021-10-08 15:07:00|6274.4|6268.4|6276.9|6270.9|6277.4|6271.4|6274.4|6268.4|19
1633705630000|2021-10-08 15:07:10|6277.7|6271.7|6277.9|6271.9|6277.9|6271.9|6277.7|6271.7|3
1633705640000|2021-10-08 15:07:20|6276.6|6270.6|6275.9|6269.9|6276.6|6270.6|6275.4|6269.4|52
1633705650000|2021-10-08 15:07:30|6275.7|6269.7|6273.9|6267.9|6276.4|6270.4|6273.9|6267.9|8
1633705660000|2021-10-08 15:07:40|6273.6|6267.6|6271.4|6265.4|6273.9|6267.9|6271.4|6265.4|8
1633705670000|2021-10-08 15:07:50|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|2
1633705680000|2021-10-08 15:08:00|6271.4|6265.4|6270.4|6264.4|6271.7|6265.7|6270.4|6264.4|16
1633705690000|2021-10-08 15:08:10|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|4
1633705700000|2021-10-08 15:08:20|6272.1|6266.1|6272.4|6266.4|6272.9|6266.9|6272.1|6266.1|1
1633705710000|2021-10-08 15:08:30|6272.1|6266.1|6272.9|6266.9|6272.9|6266.9|6272.1|6266.1|7
1633705730000|2021-10-08 15:08:50|6272.6|6266.6|6272.9|6266.9|6272.9|6266.9|6272.4|6266.4|5
1633705740000|2021-10-08 15:09:00|6272.4|6266.4|6269.9|6263.9|6272.4|6266.4|6268.4|6262.4|13
1633705760000|2021-10-08 15:09:20|6270.2|6264.2|6269.9|6263.9|6270.9|6264.9|6269.4|6263.4|9
1633705770000|2021-10-08 15:09:30|6270.2|6264.2|6268.9|6262.9|6270.2|6264.2|6268.4|6262.4|5
1633705780000|2021-10-08 15:09:40|6269.1|6263.1|6266.4|6260.4|6269.1|6263.1|6266.4|6260.4|7
1633705790000|2021-10-08 15:09:50|6266.9|6260.9|6263.9|6257.9|6266.9|6260.9|6263.6|6257.6|19
1633705800000|2021-10-08 15:10:00|6263.6|6257.6|6263.7|6257.7|6263.7|6257.7|6263.4|6257.4|4
1633705810000|2021-10-08 15:10:10|6263.9|6257.9|6260.4|6254.4|6263.9|6257.9|6259.1|6253.1|40
1633705820000|2021-10-08 15:10:20|||||||||14
1633705840000|2021-10-08 15:10:40|||||||||4
1633705850000|2021-10-08 15:10:50|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|2
1633705860000|2021-10-08 15:11:00|6259.9|6253.9|6260.1|6254.1|6260.4|6254.4|6259.9|6253.9|3
1633705870000|2021-10-08 15:11:10|6260.4|6254.4|6260.1|6254.1|6260.4|6254.4|6259.6|6253.6|4
1633705880000|2021-10-08 15:11:20|6259.6|6253.6|6256.1|6250.1|6259.6|6253.6|6256.1|6250.1|5
1633705890000|2021-10-08 15:11:30|6256.4|6250.4|6256.9|6250.9|6257.4|6251.4|6256.4|6250.4|6
1633705900000|2021-10-08 15:11:40|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|0
1633705910000|2021-10-08 15:11:50|6258.4|6252.4|6258.9|6252.9|6258.9|6252.9|6258.4|6252.4|6
1633705920000|2021-10-08 15:12:00|6259.9|6253.9|6259.9|6253.9|6260.4|6254.4|6257.9|6251.9|28
1633705930000|2021-10-08 15:12:10|6260.4|6254.4|6259.9|6253.9|6260.4|6254.4|6259.9|6253.9|8
1633705940000|2021-10-08 15:12:20|6260.2|6254.2|6259.9|6253.9|6260.4|6254.4|6259.9|6253.9|5
1633705950000|2021-10-08 15:12:30|6260.2|6254.2|6260.4|6254.4|6260.4|6254.4|6260.2|6254.2|2
1633705960000|2021-10-08 15:12:40|6262.9|6256.9|6262.7|6256.7|6262.9|6256.9|6262.7|6256.7|7
1633705970000|2021-10-08 15:12:50|6262.4|6256.4|6258.6|6252.6|6262.4|6256.4|6257.9|6251.9|13
1633705980000|2021-10-08 15:13:00|6258.4|6252.4|6259.4|6253.4|6259.4|6253.4|6256.1|6250.1|28
1633705990000|2021-10-08 15:13:10|6259.9|6253.9|6259.9|6253.9|6260.4|6254.4|6259.6|6253.6|6
1633706000000|2021-10-08 15:13:20|6260.2|6254.2|6256.9|6250.9|6260.9|6254.9|6256.9|6250.9|68
1633706010000|2021-10-08 15:13:30|6257.6|6251.6|6257.4|6251.4|6257.6|6251.6|6257.4|6251.4|5
1633706020000|2021-10-08 15:13:40|6257.7|6251.7|6257.9|6251.9|6257.9|6251.9|6257.7|6251.7|3
1633706030000|2021-10-08 15:13:50|6257.6|6251.6|6258.4|6252.4|6258.4|6252.4|6257.4|6251.4|1
1633706040000|2021-10-08 15:14:00|6257.4|6251.4|6257.9|6251.9|6258.4|6252.4|6257.4|6251.4|8
1633706050000|2021-10-08 15:14:10|6257.7|6251.7|6257.9|6251.9|6257.9|6251.9|6257.4|6251.4|1
1633706060000|2021-10-08 15:14:20|6257.7|6251.7|6257.9|6251.9|6257.9|6251.9|6257.4|6251.4|2
1633706070000|2021-10-08 15:14:30|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|0
1633706080000|2021-10-08 15:14:40|6258.1|6252.1|6257.6|6251.6|6258.1|6252.1|6257.6|6251.6|3
1633706100000|2021-10-08 15:15:00|6258.1|6252.1|6258.4|6252.4|6258.4|6252.4|6257.6|6251.6|10
1633706110000|2021-10-08 15:15:10|6259.4|6253.4|6259.7|6253.7|6259.7|6253.7|6259.4|6253.4|4
1633706120000|2021-10-08 15:15:20|6259.4|6253.4|6259.4|6253.4|6259.9|6253.9|6259.4|6253.4|8
1633706130000|2021-10-08 15:15:30|6258.6|6252.6|6257.2|6251.2|6259.4|6253.4|6256.9|6250.9|11
1633706140000|2021-10-08 15:15:40|6257.9|6251.9|6257.4|6251.4|6257.9|6251.9|6257.4|6251.4|5
1633706150000|2021-10-08 15:15:50|||||||||2
1633706160000|2021-10-08 15:16:00|6257.7|6251.7|6259.1|6253.1|6259.4|6253.4|6257.7|6251.7|20
1633706170000|2021-10-08 15:16:10|||||||||1
1633706180000|2021-10-08 15:16:20|6259.4|6253.4|6258.6|6252.6|6260.4|6254.4|6258.6|6252.6|5
1633706190000|2021-10-08 15:16:30|6258.9|6252.9|6261.9|6255.9|6262.4|6256.4|6258.9|6252.9|8
1633706200000|2021-10-08 15:16:40|6261.7|6255.7|6262.9|6256.9|6262.9|6256.9|6261.7|6255.7|2
1633706210000|2021-10-08 15:16:50|6263.1|6257.1|6263.4|6257.4|6263.4|6257.4|6263.1|6257.1|2
1633706220000|2021-10-08 15:17:00|6262.9|6256.9|6263.9|6257.9|6263.9|6257.9|6262.6|6256.6|5
1633706230000|2021-10-08 15:17:10|6263.4|6257.4|6256.9|6250.9|6263.4|6257.4|6256.9|6250.9|13
1633706240000|2021-10-08 15:17:20|6256.4|6250.4|6258.9|6252.9|6259.2|6253.2|6256.4|6250.4|15
1633706250000|2021-10-08 15:17:30|6257.4|6251.4|6255.4|6249.4|6257.4|6251.4|6255.4|6249.4|7
1633706260000|2021-10-08 15:17:40|6255.9|6249.9|6253.4|6247.4|6255.9|6249.9|6253.4|6247.4|6
1633706270000|2021-10-08 15:17:50|6252.9|6246.9|6251.9|6245.9|6252.9|6246.9|6251.7|6245.7|2
1633706280000|2021-10-08 15:18:00|6252.4|6246.4|6252.4|6246.4|6252.9|6246.9|6251.9|6245.9|9
1633706290000|2021-10-08 15:18:10|6252.9|6246.9|6252.9|6246.9|6253.4|6247.4|6252.9|6246.9|3
1633706300000|2021-10-08 15:18:20|6253.5|6247.5|6255.9|6249.9|6255.9|6249.9|6253.5|6247.5|13
1633706310000|2021-10-08 15:18:30|6256.4|6250.4|6257.7|6251.7|6257.7|6251.7|6255.9|6249.9|21
1633706320000|2021-10-08 15:18:40|6257.9|6251.9|6257.9|6251.9|6258.4|6252.4|6257.2|6251.2|2
1633706330000|2021-10-08 15:18:50|6257.7|6251.7|6257.4|6251.4|6257.7|6251.7|6257.4|6251.4|3
1633706340000|2021-10-08 15:19:00|6257.2|6251.2|6256.7|6250.7|6257.4|6251.4|6255.6|6249.6|14
1633706350000|2021-10-08 15:19:10|6256.6|6250.6|6255.9|6249.9|6256.6|6250.6|6255.9|6249.9|2
1633706360000|2021-10-08 15:19:20|6255.7|6249.7|6259.9|6253.9|6259.9|6253.9|6255.4|6249.4|6
1633706370000|2021-10-08 15:19:30|6260.2|6254.2|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|6
1633706380000|2021-10-08 15:19:40|6259.9|6253.9|6261.7|6255.7|6261.9|6255.9|6259.9|6253.9|9
1633706390000|2021-10-08 15:19:50|6262.9|6256.9|6264.7|6258.7|6264.9|6258.9|6261.9|6255.9|5
1633706400000|2021-10-08 15:20:00|6263.9|6257.9|6264.7|6258.7|6264.7|6258.7|6263.9|6257.9|0
1633706410000|2021-10-08 15:20:10|6264.4|6258.4|6262.7|6256.7|6264.4|6258.4|6262.7|6256.7|6
1633706420000|2021-10-08 15:20:20|6262.2|6256.2|6260.9|6254.9|6262.2|6256.2|6260.7|6254.7|4
1633706430000|2021-10-08 15:20:30|6259.9|6253.9|6263.7|6257.7|6263.9|6257.9|6259.9|6253.9|5
1633706440000|2021-10-08 15:20:40|6263.4|6257.4|6261.9|6255.9|6263.4|6257.4|6261.6|6255.6|11
1633706450000|2021-10-08 15:20:50|6262.2|6256.2|6260.9|6254.9|6262.4|6256.4|6260.9|6254.9|3
1633706460000|2021-10-08 15:21:00|6261.2|6255.2|6259.4|6253.4|6261.4|6255.4|6259.4|6253.4|4
1633706470000|2021-10-08 15:21:10|6259.7|6253.7|6260.7|6254.7|6261.4|6255.4|6259.7|6253.7|4
1633706480000|2021-10-08 15:21:20|6260.9|6254.9|6260.7|6254.7|6260.9|6254.9|6260.7|6254.7|0
1633706490000|2021-10-08 15:21:30|6260.9|6254.9|6263.9|6257.9|6263.9|6257.9|6260.9|6254.9|6
1633706500000|2021-10-08 15:21:40|6263.7|6257.7|6263.9|6257.9|6263.9|6257.9|6263.7|6257.7|0
1633706510000|2021-10-08 15:21:50|6263.6|6257.6|6263.1|6257.1|6263.6|6257.6|6263.1|6257.1|6
1633706520000|2021-10-08 15:22:00|6263.7|6257.7|6264.7|6258.7|6264.7|6258.7|6263.7|6257.7|2
1633706530000|2021-10-08 15:22:10|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|0
1633706540000|2021-10-08 15:22:20|6264.6|6258.6|6267.7|6261.7|6268.2|6262.2|6264.6|6258.6|14
1633706550000|2021-10-08 15:22:30|||||||||1
1633706560000|2021-10-08 15:22:40|6268.4|6262.4|6266.4|6260.4|6268.9|6262.9|6266.4|6260.4|12
1633706570000|2021-10-08 15:22:50|6266.6|6260.6|6267.7|6261.7|6267.7|6261.7|6266.6|6260.6|3
1633706580000|2021-10-08 15:23:00|6268.2|6262.2|6266.9|6260.9|6268.2|6262.2|6266.9|6260.9|6
1633706590000|2021-10-08 15:23:10|6266.6|6260.6|6264.9|6258.9|6266.6|6260.6|6264.9|6258.9|5
1633706600000|2021-10-08 15:23:20|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|2
1633706610000|2021-10-08 15:23:30|6264.1|6258.1|6263.1|6257.1|6264.4|6258.4|6263.1|6257.1|10
1633706620000|2021-10-08 15:23:40|6263.4|6257.4|6261.9|6255.9|6263.9|6257.9|6261.9|6255.9|16
1633706630000|2021-10-08 15:23:50|||||||||1
1633706640000|2021-10-08 15:24:00|6261.4|6255.4|6256.9|6250.9|6261.4|6255.4|6256.9|6250.9|8
1633706650000|2021-10-08 15:24:10|6256.1|6250.1|6257.2|6251.2|6257.2|6251.2|6256.1|6250.1|11
1633706660000|2021-10-08 15:24:20|6257.4|6251.4|6260.1|6254.1|6260.7|6254.7|6257.4|6251.4|12
1633706670000|2021-10-08 15:24:30|6259.9|6253.9|6259.1|6253.1|6260.2|6254.2|6259.1|6253.1|29
1633706680000|2021-10-08 15:24:40|6257.9|6251.9|6257.4|6251.4|6257.9|6251.9|6257.4|6251.4|4
1633706690000|2021-10-08 15:24:50|6257.9|6251.9|6258.1|6252.1|6258.4|6252.4|6257.9|6251.9|3
1633706700000|2021-10-08 15:25:00|||||||||12
1633706710000|2021-10-08 15:25:10|6256.1|6250.1|6255.4|6249.4|6256.1|6250.1|6255.4|6249.4|6
1633706720000|2021-10-08 15:25:20|6255.6|6249.6|6255.4|6249.4|6255.9|6249.9|6255.4|6249.4|1
1633706730000|2021-10-08 15:25:30|6255.6|6249.6|6254.4|6248.4|6256.1|6250.1|6254.1|6248.1|7
1633706740000|2021-10-08 15:25:40|6254.1|6248.1|6255.4|6249.4|6255.4|6249.4|6254.1|6248.1|5
1633706750000|2021-10-08 15:25:50|6256.1|6250.1|6256.9|6250.9|6256.9|6250.9|6256.1|6250.1|2
1633706760000|2021-10-08 15:26:00|6256.4|6250.4|6254.6|6248.6|6256.4|6250.4|6254.4|6248.4|12
1633706770000|2021-10-08 15:26:10|6254.4|6248.4|6254.1|6248.1|6254.9|6248.9|6252.6|6246.6|12
1633706780000|2021-10-08 15:26:20|6255.1|6249.1|6254.1|6248.1|6255.1|6249.1|6253.9|6247.9|6
1633706790000|2021-10-08 15:26:30|6254.4|6248.4|6255.6|6249.6|6255.6|6249.6|6252.9|6246.9|17
1633706800000|2021-10-08 15:26:40|6255.4|6249.4|6255.1|6249.1|6255.4|6249.4|6255.1|6249.1|8
1633706810000|2021-10-08 15:26:50|6254.6|6248.6|6254.1|6248.1|6254.6|6248.6|6254.1|6248.1|1
1633706820000|2021-10-08 15:27:00|6253.9|6247.9|6255.1|6249.1|6255.1|6249.1|6253.6|6247.6|3
1633706830000|2021-10-08 15:27:10|6255.6|6249.6|6254.6|6248.6|6255.6|6249.6|6254.6|6248.6|6
1633706840000|2021-10-08 15:27:20|||||||||4
1633706850000|2021-10-08 15:27:30|6254.1|6248.1|6253.1|6247.1|6254.1|6248.1|6253.1|6247.1|5
1633706860000|2021-10-08 15:27:40|6253.4|6247.4|6253.1|6247.1|6253.6|6247.6|6252.9|6246.9|18
1633706870000|2021-10-08 15:27:50|6253.4|6247.4|6253.6|6247.6|6253.6|6247.6|6253.4|6247.4|3
1633706880000|2021-10-08 15:28:00|6253.1|6247.1|6253.6|6247.6|6253.6|6247.6|6253.1|6247.1|3
1633706890000|2021-10-08 15:28:10|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|5
1633706900000|2021-10-08 15:28:20|6252.9|6246.9|6251.6|6245.6|6252.9|6246.9|6251.6|6245.6|4
1633706910000|2021-10-08 15:28:30|6250.9|6244.9|6250.1|6244.1|6250.9|6244.9|6247.4|6241.4|16
1633706920000|2021-10-08 15:28:40|6250.4|6244.4|6247.1|6241.1|6250.4|6244.4|6247.1|6241.1|18
1633706930000|2021-10-08 15:28:50|6246.9|6240.9|6248.9|6242.9|6248.9|6242.9|6246.9|6240.9|56
1633706940000|2021-10-08 15:29:00|6249.1|6243.1|6249.1|6243.1|6249.6|6243.6|6249.1|6243.1|5
1633706950000|2021-10-08 15:29:10|6249.6|6243.6|6250.1|6244.1|6250.4|6244.4|6249.6|6243.6|11
1633706970000|2021-10-08 15:29:30|6249.9|6243.9|6250.1|6244.1|6250.1|6244.1|6249.9|6243.9|4
1633706980000|2021-10-08 15:29:40|6247.9|6241.9|6248.1|6242.1|6248.6|6242.6|6247.9|6241.9|3
1633706990000|2021-10-08 15:29:50|6247.6|6241.6|6244.9|6238.9|6247.6|6241.6|6243.9|6237.9|12
1633707000000|2021-10-08 15:30:00|6244.4|6238.4|6242.4|6236.4|6244.4|6238.4|6242.4|6236.4|8
1633707010000|2021-10-08 15:30:10|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.4|6236.4|6
1633707020000|2021-10-08 15:30:20|6243.2|6237.2|6243.4|6237.4|6244.7|6238.7|6243.2|6237.2|10
1633707030000|2021-10-08 15:30:30|6243.2|6237.2|6240.9|6234.9|6243.4|6237.4|6239.9|6233.9|14
1633707040000|2021-10-08 15:30:40|6241.4|6235.4|6240.4|6234.4|6241.9|6235.9|6239.9|6233.9|46
1633707050000|2021-10-08 15:30:50|6240.9|6234.9|6239.4|6233.4|6240.9|6234.9|6238.9|6232.9|3
1633707060000|2021-10-08 15:31:00|6240.2|6234.2|6240.9|6234.9|6240.9|6234.9|6239.7|6233.7|4
1633707070000|2021-10-08 15:31:10|6241.1|6235.1|6243.7|6237.7|6243.7|6237.7|6240.9|6234.9|17
1633707080000|2021-10-08 15:31:20|6243.4|6237.4|6238.9|6232.9|6243.4|6237.4|6238.7|6232.7|18
1633707090000|2021-10-08 15:31:30|6239.4|6233.4|6238.9|6232.9|6239.4|6233.4|6237.9|6231.9|13
1633707100000|2021-10-08 15:31:40|6238.4|6232.4|6237.9|6231.9|6238.4|6232.4|6237.9|6231.9|5
1633707110000|2021-10-08 15:31:50|6238.1|6232.1|6239.9|6233.9|6239.9|6233.9|6237.9|6231.9|8
1633707120000|2021-10-08 15:32:00|6240.1|6234.1|6241.4|6235.4|6241.9|6235.9|6240.1|6234.1|8
1633707130000|2021-10-08 15:32:10|6241.1|6235.1|6241.9|6235.9|6241.9|6235.9|6240.9|6234.9|1
1633707140000|2021-10-08 15:32:20|6241.6|6235.6|6240.9|6234.9|6242.3|6236.3|6240.4|6234.4|13
1633707150000|2021-10-08 15:32:30|6241.4|6235.4|6239.6|6233.6|6241.4|6235.4|6239.6|6233.6|5
1633707160000|2021-10-08 15:32:40|6239.9|6233.9|6232.6|6226.6|6240.4|6234.4|6230.9|6224.9|29
1633707170000|2021-10-08 15:32:50|6233.1|6227.1|6234.4|6228.4|6234.4|6228.4|6233.1|6227.1|6
1633707180000|2021-10-08 15:33:00|6234.9|6228.9|6230.9|6224.9|6235.4|6229.4|6230.9|6224.9|14
1633707190000|2021-10-08 15:33:10|6229.9|6223.9|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|37
1633707200000|2021-10-08 15:33:20|6228.4|6222.4|6228.4|6222.4|6228.9|6222.9|6226.9|6220.9|12
1633707210000|2021-10-08 15:33:30|6227.6|6221.6|6228.9|6222.9|6230.4|6224.4|6227.6|6221.6|12
1633707220000|2021-10-08 15:33:40|6229.4|6223.4|6229.4|6223.4|6230.4|6224.4|6229.4|6223.4|7
1633707230000|2021-10-08 15:33:50|6228.9|6222.9|6224.4|6218.4|6228.9|6222.9|6224.4|6218.4|94
1633707240000|2021-10-08 15:34:00|6224.9|6218.9|6219.9|6213.9|6224.9|6218.9|6219.9|6213.9|54
1633707250000|2021-10-08 15:34:10|6218.9|6212.9|6220.4|6214.4|6220.4|6214.4|6218.9|6212.9|10
1633707260000|2021-10-08 15:34:20|6219.4|6213.4|6218.9|6212.9|6219.4|6213.4|6218.9|6212.9|3
1633707270000|2021-10-08 15:34:30|6218.4|6212.4|6217.9|6211.9|6218.4|6212.4|6217.4|6211.4|14
1633707280000|2021-10-08 15:34:40|6217.4|6211.4|6217.4|6211.4|6218.9|6212.9|6216.9|6210.9|7
1633707290000|2021-10-08 15:34:50|6217.1|6211.1|6215.9|6209.9|6217.4|6211.4|6215.9|6209.9|12
1633707300000|2021-10-08 15:35:00|6215.6|6209.6|6214.4|6208.4|6216.4|6210.4|6214.4|6208.4|24
1633707310000|2021-10-08 15:35:10|6213.4|6207.4|6213.4|6207.4|6213.9|6207.9|6213.4|6207.4|23
1633707320000|2021-10-08 15:35:20|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|18
1633707330000|2021-10-08 15:35:30|6215.4|6209.4|6216.9|6210.9|6218.2|6212.2|6212.4|6206.4|47
1633707340000|2021-10-08 15:35:40|6217.2|6211.2|6217.9|6211.9|6217.9|6211.9|6216.9|6210.9|11
1633707350000|2021-10-08 15:35:50|6218.9|6212.9|6221.9|6215.9|6221.9|6215.9|6218.9|6212.9|8
1633707360000|2021-10-08 15:36:00|6221.6|6215.6|6218.7|6212.7|6221.9|6215.9|6217.1|6211.1|33
1633707370000|2021-10-08 15:36:10|6222.4|6216.4|6219.9|6213.9|6223.7|6217.7|6219.4|6213.4|41
1633707380000|2021-10-08 15:36:20|6219.7|6213.7|6216.9|6210.9|6219.7|6213.7|6216.9|6210.9|7
1633707390000|2021-10-08 15:36:30|6217.4|6211.4|6215.9|6209.9|6217.4|6211.4|6215.9|6209.9|9
1633707400000|2021-10-08 15:36:40|6216.2|6210.2|6216.4|6210.4|6216.9|6210.9|6214.9|6208.9|13
1633707410000|2021-10-08 15:36:50|6216.1|6210.1|6215.9|6209.9|6216.1|6210.1|6215.9|6209.9|2
1633707420000|2021-10-08 15:37:00|6215.4|6209.4|6217.4|6211.4|6217.4|6211.4|6214.1|6208.1|18
1633707430000|2021-10-08 15:37:10|6217.1|6211.1|6217.7|6211.7|6217.7|6211.7|6217.1|6211.1|8
1633707440000|2021-10-08 15:37:20|6217.4|6211.4|6216.9|6210.9|6217.4|6211.4|6216.7|6210.7|6
1633707450000|2021-10-08 15:37:30|6216.7|6210.7|6215.9|6209.9|6216.7|6210.7|6215.9|6209.9|2
1633707460000|2021-10-08 15:37:40|6216.4|6210.4|6216.7|6210.7|6216.7|6210.7|6216.4|6210.4|5
1633707470000|2021-10-08 15:37:50|6216.4|6210.4|6216.9|6210.9|6216.9|6210.9|6216.4|6210.4|2
1633707480000|2021-10-08 15:38:00|6216.7|6210.7|6217.7|6211.7|6217.9|6211.9|6215.9|6209.9|52
1633707490000|2021-10-08 15:38:10|6218.2|6212.2|6215.9|6209.9|6218.4|6212.4|6215.9|6209.9|13
1633707500000|2021-10-08 15:38:20|6215.4|6209.4|6215.6|6209.6|6215.9|6209.9|6215.4|6209.4|2
1633707510000|2021-10-08 15:38:30|6215.4|6209.4|6215.4|6209.4|6215.9|6209.9|6215.4|6209.4|3
1633707520000|2021-10-08 15:38:40|6216.1|6210.1|6215.9|6209.9|6216.1|6210.1|6215.9|6209.9|3
1633707530000|2021-10-08 15:38:50|6213.7|6207.7|6210.9|6204.9|6213.7|6207.7|6210.9|6204.9|24
1633707540000|2021-10-08 15:39:00|6210.6|6204.6|6210.4|6204.4|6210.9|6204.9|6209.7|6203.7|9
1633707550000|2021-10-08 15:39:10|||||||||7
1633707560000|2021-10-08 15:39:20|6210.9|6204.9|6211.4|6205.4|6211.6|6205.6|6210.9|6204.9|11
1633707570000|2021-10-08 15:39:30|||||||||17
1633707580000|2021-10-08 15:39:40|6208.9|6202.9|6209.4|6203.4|6209.4|6203.4|6208.9|6202.9|30
1633707590000|2021-10-08 15:39:50|6209.2|6203.2|6209.4|6203.4|6209.4|6203.4|6209.2|6203.2|30
1633707600000|2021-10-08 15:40:00|6209.2|6203.2|6209.4|6203.4|6209.4|6203.4|6209.2|6203.2|12
1633707610000|2021-10-08 15:40:10|6211.7|6205.7|6211.9|6205.9|6211.9|6205.9|6211.7|6205.7|7
1633707620000|2021-10-08 15:40:20|6213.4|6207.4|6212.4|6206.4|6213.4|6207.4|6212.4|6206.4|29
1633707630000|2021-10-08 15:40:30|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.4|6206.4|4
1633707640000|2021-10-08 15:40:40|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6212.4|6206.4|5
1633707650000|2021-10-08 15:40:50|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6
1633707660000|2021-10-08 15:41:00|6212.2|6206.2|6211.4|6205.4|6212.2|6206.2|6209.4|6203.4|24
1633707670000|2021-10-08 15:41:10|6210.4|6204.4|6211.4|6205.4|6211.4|6205.4|6209.9|6203.9|5
1633707680000|2021-10-08 15:41:20|||||||||7
1633707690000|2021-10-08 15:41:30|6209.9|6203.9|6210.4|6204.4|6210.4|6204.4|6209.9|6203.9|2
1633707700000|2021-10-08 15:41:40|||||||||3
1633707710000|2021-10-08 15:41:50|||||||||1
1633707720000|2021-10-08 15:42:00|6210.1|6204.1|6207.4|6201.4|6210.1|6204.1|6207.4|6201.4|19
1633707730000|2021-10-08 15:42:10|||||||||3
1633707740000|2021-10-08 15:42:20|6206.7|6200.7|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|12
1633707750000|2021-10-08 15:42:30|6206.9|6200.9|6205.7|6199.7|6206.9|6200.9|6203.7|6197.7|12
1633707760000|2021-10-08 15:42:40|6205.4|6199.4|6205.4|6199.4|6206.2|6200.2|6205.2|6199.2|8
1633707770000|2021-10-08 15:42:50|6201.7|6195.7|6204.2|6198.2|6204.7|6198.7|6201.7|6195.7|15
1633707780000|2021-10-08 15:43:00|6204.7|6198.7|6204.4|6198.4|6205.2|6199.2|6203.6|6197.6|7
1633707790000|2021-10-08 15:43:10|6204.7|6198.7|6204.9|6198.9|6204.9|6198.9|6204.7|6198.7|4
1633707800000|2021-10-08 15:43:20|6204.4|6198.4|6203.2|6197.2|6204.4|6198.4|6203.2|6197.2|2
1633707810000|2021-10-08 15:43:30|6202.7|6196.7|6197.9|6191.9|6203.4|6197.4|6197.9|6191.9|50
1633707820000|2021-10-08 15:43:40|6199.4|6193.4|6199.9|6193.9|6199.9|6193.9|6195.4|6189.4|68
1633707830000|2021-10-08 15:43:50|6200.4|6194.4|6192.9|6186.9|6200.9|6194.9|6189.1|6183.1|47
1633707840000|2021-10-08 15:44:00|6193.1|6187.1|6185.9|6179.9|6193.9|6187.9|6184.9|6178.9|62
1633707850000|2021-10-08 15:44:10|6190.6|6184.6|6189.4|6183.4|6193.6|6187.6|6187.4|6181.4|33
1633707860000|2021-10-08 15:44:20|6188.4|6182.4|6186.3|6180.3|6188.4|6182.4|6186.3|6180.3|41
1633707870000|2021-10-08 15:44:30|6186.8|6180.8|6185.3|6179.3|6187.3|6181.3|6185.3|6179.3|59
1633707880000|2021-10-08 15:44:40|6185.8|6179.8|6182.8|6176.8|6185.8|6179.8|6182.3|6176.3|30
1633707890000|2021-10-08 15:44:50|6182.6|6176.6|6183.8|6177.8|6186.3|6180.3|6182.6|6176.6|30
1633707900000|2021-10-08 15:45:00|6183.3|6177.3|6186.3|6180.3|6186.3|6180.3|6183.3|6177.3|29
1633707910000|2021-10-08 15:45:10|6183.8|6177.8|6180.3|6174.3|6183.8|6177.8|6180.1|6174.1|50
1633707920000|2021-10-08 15:45:20|6179.3|6173.3|6177.8|6171.8|6180.3|6174.3|6174.8|6168.8|27
1633707930000|2021-10-08 15:45:30|6176.8|6170.8|6170.6|6164.6|6176.8|6170.8|6170.6|6164.6|27
1633707940000|2021-10-08 15:45:40|6171.3|6165.3|6170.6|6164.6|6171.3|6165.3|6170.6|6164.6|17
1633707950000|2021-10-08 15:45:50|6171.1|6165.1|6173.8|6167.8|6175.3|6169.3|6170.6|6164.6|42
1633707960000|2021-10-08 15:46:00|6175.1|6169.1|6178.3|6172.3|6178.3|6172.3|6175.1|6169.1|22
1633707970000|2021-10-08 15:46:10|6178.8|6172.8|6183.3|6177.3|6183.3|6177.3|6178.3|6172.3|10
1633707980000|2021-10-08 15:46:20|6183.8|6177.8|6185.6|6179.6|6186.1|6180.1|6181.8|6175.8|37
1633707990000|2021-10-08 15:46:30|6185.3|6179.3|6187.4|6181.4|6190.3|6184.3|6185.3|6179.3|90
1633708000000|2021-10-08 15:46:40|6186.9|6180.9|6185.9|6179.9|6186.9|6180.9|6181.4|6175.4|35
1633708010000|2021-10-08 15:46:50|6186.4|6180.4|6193.4|6187.4|6195.4|6189.4|6186.4|6180.4|38
1633708020000|2021-10-08 15:47:00|6192.6|6186.6|6189.4|6183.4|6192.6|6186.6|6189.4|6183.4|5
1633708030000|2021-10-08 15:47:10|6189.9|6183.9|6189.1|6183.1|6189.9|6183.9|6189.1|6183.1|7
1633708040000|2021-10-08 15:47:20|6188.4|6182.4|6185.9|6179.9|6188.9|6182.9|6184.9|6178.9|33
1633708050000|2021-10-08 15:47:30|6185.4|6179.4|6185.4|6179.4|6185.9|6179.9|6184.9|6178.9|10
1633708060000|2021-10-08 15:47:40|6185.6|6179.6|6185.4|6179.4|6185.6|6179.6|6185.4|6179.4|2
1633708070000|2021-10-08 15:47:50|||||||||1
1633708080000|2021-10-08 15:48:00|6184.9|6178.9|6180.4|6174.4|6184.9|6178.9|6180.4|6174.4|4
1633708090000|2021-10-08 15:48:10|6179.9|6173.9|6180.4|6174.4|6180.9|6174.9|6179.9|6173.9|10
1633708100000|2021-10-08 15:48:20|6180.6|6174.6|6180.4|6174.4|6180.9|6174.9|6178.4|6172.4|14
1633708110000|2021-10-08 15:48:30|6182.4|6176.4|6184.4|6178.4|6184.4|6178.4|6182.4|6176.4|25
1633708120000|2021-10-08 15:48:40|6183.9|6177.9|6184.4|6178.4|6184.9|6178.9|6183.9|6177.9|7
1633708130000|2021-10-08 15:48:50|6184.1|6178.1|6181.9|6175.9|6184.1|6178.1|6181.4|6175.4|5
1633708140000|2021-10-08 15:49:00|6182.9|6176.9|6183.3|6177.3|6183.9|6177.9|6181.9|6175.9|29
1633708150000|2021-10-08 15:49:10|6184.4|6178.4|6183.4|6177.4|6184.4|6178.4|6181.9|6175.9|6
1633708160000|2021-10-08 15:49:20|6182.9|6176.9|6185.6|6179.6|6185.6|6179.6|6182.9|6176.9|7
1633708170000|2021-10-08 15:49:30|6185.1|6179.1|6185.9|6179.9|6185.9|6179.9|6185.1|6179.1|7
1633708180000|2021-10-08 15:49:40|6186.9|6180.9|6195.4|6189.4|6195.9|6189.9|6186.9|6180.9|16
1633708190000|2021-10-08 15:49:50|6201.2|6195.2|6204.9|6198.9|6204.9|6198.9|6201.2|6195.2|20
1633708200000|2021-10-08 15:50:00|6204.6|6198.6|6201.9|6195.9|6204.9|6198.9|6201.9|6195.9|19
1633708210000|2021-10-08 15:50:10|6202.2|6196.2|6202.9|6196.9|6202.9|6196.9|6201.4|6195.4|6
1633708220000|2021-10-08 15:50:20|6203.7|6197.7|6207.9|6201.9|6207.9|6201.9|6202.4|6196.4|71
1633708230000|2021-10-08 15:50:30|6210.1|6204.1|6215.1|6209.1|6215.4|6209.4|6209.4|6203.4|28
1633708240000|2021-10-08 15:50:40|6212.9|6206.9|6209.9|6203.9|6212.9|6206.9|6209.9|6203.9|24
1633708250000|2021-10-08 15:50:50|6209.7|6203.7|6209.1|6203.1|6209.7|6203.7|6206.9|6200.9|24
1633708260000|2021-10-08 15:51:00|6209.4|6203.4|6211.4|6205.4|6211.4|6205.4|6209.4|6203.4|113
1633708270000|2021-10-08 15:51:10|6210.4|6204.4|6211.4|6205.4|6211.4|6205.4|6209.4|6203.4|18
1633708280000|2021-10-08 15:51:20|6210.9|6204.9|6209.9|6203.9|6210.9|6204.9|6209.4|6203.4|20
1633708290000|2021-10-08 15:51:30|6210.4|6204.4|6209.4|6203.4|6210.4|6204.4|6209.4|6203.4|2
1633708300000|2021-10-08 15:51:40|6210.9|6204.9|6213.9|6207.9|6217.9|6211.9|6210.9|6204.9|16
1633708310000|2021-10-08 15:51:50|6215.4|6209.4|6214.9|6208.9|6215.9|6209.9|6214.9|6208.9|14
1633708320000|2021-10-08 15:52:00|6212.4|6206.4|6217.4|6211.4|6217.4|6211.4|6212.2|6206.2|13
1633708330000|2021-10-08 15:52:10|6217.7|6211.7|6221.7|6215.7|6221.7|6215.7|6217.7|6211.7|15
1633708340000|2021-10-08 15:52:20|6222.6|6216.6|6223.9|6217.9|6223.9|6217.9|6212.7|6206.7|41
1633708350000|2021-10-08 15:52:30|6223.4|6217.4|6219.9|6213.9|6223.4|6217.4|6216.9|6210.9|35
1633708360000|2021-10-08 15:52:40|6220.2|6214.2|6218.9|6212.9|6220.2|6214.2|6218.9|6212.9|3
1633708370000|2021-10-08 15:52:50|6217.9|6211.9|6220.9|6214.9|6221.2|6215.2|6217.9|6211.9|7
1633708380000|2021-10-08 15:53:00|6221.2|6215.2|6221.4|6215.4|6221.4|6215.4|6221.2|6215.2|2
1633708390000|2021-10-08 15:53:10|6220.9|6214.9|6219.9|6213.9|6220.9|6214.9|6219.9|6213.9|6
1633708400000|2021-10-08 15:53:20|6216.9|6210.9|6218.9|6212.9|6218.9|6212.9|6216.9|6210.9|6
1633708410000|2021-10-08 15:53:30|6217.9|6211.9|6217.1|6211.1|6217.9|6211.9|6217.1|6211.1|6
1633708420000|2021-10-08 15:53:40|6217.4|6211.4|6217.1|6211.1|6217.4|6211.4|6217.1|6211.1|1
1633708430000|2021-10-08 15:53:50|6217.4|6211.4|6217.1|6211.1|6217.4|6211.4|6216.6|6210.6|3
1633708440000|2021-10-08 15:54:00|6216.9|6210.9|6213.9|6207.9|6216.9|6210.9|6212.9|6206.9|18
1633708450000|2021-10-08 15:54:10|6214.4|6208.4|6213.9|6207.9|6214.4|6208.4|6213.7|6207.7|5
1633708460000|2021-10-08 15:54:20|6214.2|6208.2|6212.9|6206.9|6214.2|6208.2|6212.9|6206.9|5
1633708470000|2021-10-08 15:54:30|6212.6|6206.6|6211.9|6205.9|6212.6|6206.6|6211.9|6205.9|2
1633708480000|2021-10-08 15:54:40|6212.2|6206.2|6212.9|6206.9|6212.9|6206.9|6212.2|6206.2|7
1633708490000|2021-10-08 15:54:50|6213.2|6207.2|6212.9|6206.9|6213.2|6207.2|6212.9|6206.9|2
1633708500000|2021-10-08 15:55:00|6213.2|6207.2|6213.4|6207.4|6213.4|6207.4|6213.2|6207.2|3
1633708510000|2021-10-08 15:55:10|6214.2|6208.2|6213.9|6207.9|6214.4|6208.4|6213.4|6207.4|9
1633708520000|2021-10-08 15:55:20|||||||||1
1633708530000|2021-10-08 15:55:30|6215.9|6209.9|6215.9|6209.9|6216.2|6210.2|6215.9|6209.9|7
1633708540000|2021-10-08 15:55:40|6216.4|6210.4|6216.4|6210.4|6217.9|6211.9|6216.4|6210.4|9
1633708560000|2021-10-08 15:56:00|6216.2|6210.2|6216.9|6210.9|6216.9|6210.9|6215.6|6209.6|8
1633708570000|2021-10-08 15:56:10|6216.7|6210.7|6216.1|6210.1|6216.7|6210.7|6216.1|6210.1|4
1633708580000|2021-10-08 15:56:20|6215.6|6209.6|6215.9|6209.9|6215.9|6209.9|6215.6|6209.6|12
1633708590000|2021-10-08 15:56:30|||||||||2
1633708600000|2021-10-08 15:56:40|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|1
1633708610000|2021-10-08 15:56:50|6215.7|6209.7|6215.9|6209.9|6215.9|6209.9|6215.7|6209.7|4
1633708620000|2021-10-08 15:57:00|6215.4|6209.4|6216.1|6210.1|6216.4|6210.4|6215.4|6209.4|14
1633708630000|2021-10-08 15:57:10|||||||||2
1633708640000|2021-10-08 15:57:20|6215.9|6209.9|6215.4|6209.4|6215.9|6209.9|6215.2|6209.2|59
1633708650000|2021-10-08 15:57:30|6217.4|6211.4|6216.9|6210.9|6218.7|6212.7|6216.9|6210.9|22
1633708660000|2021-10-08 15:57:40|6215.9|6209.9|6214.9|6208.9|6215.9|6209.9|6214.9|6208.9|31
1633708670000|2021-10-08 15:57:50|6213.4|6207.4|6209.9|6203.9|6213.4|6207.4|6208.9|6202.9|22
1633708680000|2021-10-08 15:58:00|6210.4|6204.4|6208.6|6202.6|6210.4|6204.4|6208.6|6202.6|17
1633708690000|2021-10-08 15:58:10|||||||||1
1633708700000|2021-10-08 15:58:20|6208.9|6202.9|6209.4|6203.4|6209.4|6203.4|6208.9|6202.9|21
1633708710000|2021-10-08 15:58:30|6208.9|6202.9|6209.4|6203.4|6209.4|6203.4|6208.9|6202.9|29
1633708720000|2021-10-08 15:58:40|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|3
1633708730000|2021-10-08 15:58:50|6209.4|6203.4|6209.4|6203.4|6209.9|6203.9|6209.4|6203.4|10
1633708740000|2021-10-08 15:59:00|6208.9|6202.9|6209.1|6203.1|6209.1|6203.1|6208.9|6202.9|3
1633708750000|2021-10-08 15:59:10|6208.6|6202.6|6205.9|6199.9|6208.6|6202.6|6204.6|6198.6|26
1633708760000|2021-10-08 15:59:20|6205.6|6199.6|6207.1|6201.1|6207.4|6201.4|6205.6|6199.6|4
1633708770000|2021-10-08 15:59:30|6207.4|6201.4|6207.1|6201.1|6207.6|6201.6|6207.1|6201.1|1
1633708780000|2021-10-08 15:59:40|||||||||2
1633708790000|2021-10-08 15:59:50|6207.6|6201.6|6206.4|6200.4|6207.6|6201.6|6205.9|6199.9|9
1633708800000|2021-10-08 16:00:00|6206.9|6200.9|6206.4|6200.4|6206.9|6200.9|6205.4|6199.4|19
1633708810000|2021-10-08 16:00:10|6206.1|6200.1|6207.1|6201.1|6207.1|6201.1|6206.1|6200.1|18
1633708820000|2021-10-08 16:00:20|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|2
1633708830000|2021-10-08 16:00:30|6206.9|6200.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|5
1633708840000|2021-10-08 16:00:40|6208.1|6202.1|6207.9|6201.9|6208.1|6202.1|6207.6|6201.6|4
1633708850000|2021-10-08 16:00:50|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|3
1633708860000|2021-10-08 16:01:00|6207.6|6201.6|6208.4|6202.4|6208.4|6202.4|6207.6|6201.6|6
1633708870000|2021-10-08 16:01:10|6208.6|6202.6|6209.4|6203.4|6209.4|6203.4|6208.6|6202.6|2
1633708890000|2021-10-08 16:01:30|6209.1|6203.1|6208.4|6202.4|6209.1|6203.1|6207.9|6201.9|10
1633708900000|2021-10-08 16:01:40|6208.1|6202.1|6207.9|6201.9|6208.1|6202.1|6207.9|6201.9|1
1633708910000|2021-10-08 16:01:50|6208.6|6202.6|6208.4|6202.4|6208.9|6202.9|6208.4|6202.4|15
1633708920000|2021-10-08 16:02:00|6208.6|6202.6|6210.6|6204.6|6210.6|6204.6|6207.6|6201.6|25
1633708930000|2021-10-08 16:02:10|||||||||1
1633708940000|2021-10-08 16:02:20|6210.3|6204.3|6210.6|6204.6|6211.1|6205.1|6210.3|6204.3|3
1633708950000|2021-10-08 16:02:30|6211.1|6205.1|6212.1|6206.1|6212.1|6206.1|6210.6|6204.6|3
1633708960000|2021-10-08 16:02:40|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|3
1633708970000|2021-10-08 16:02:50|6212.3|6206.3|6212.8|6206.8|6213.3|6207.3|6212.3|6206.3|4
1633708980000|2021-10-08 16:03:00|6213.3|6207.3|6211.8|6205.8|6213.3|6207.3|6211.8|6205.8|4
1633708990000|2021-10-08 16:03:10|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|3
1633709000000|2021-10-08 16:03:20|6212|6206|6214.3|6208.3|6214.8|6208.8|6209.8|6203.8|10
1633709010000|2021-10-08 16:03:30|6213.3|6207.3|6214.4|6208.4|6214.8|6208.8|6213.3|6207.3|51
1633709020000|2021-10-08 16:03:40|6214.1|6208.1|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|6
1633709030000|2021-10-08 16:03:50|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1633709040000|2021-10-08 16:04:00|6213.9|6207.9|6212.9|6206.9|6213.9|6207.9|6212.9|6206.9|7
1633709050000|2021-10-08 16:04:10|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|4
1633709060000|2021-10-08 16:04:20|6212.1|6206.1|6212.4|6206.4|6212.4|6206.4|6212.1|6206.1|11
1633709070000|2021-10-08 16:04:30|6212.1|6206.1|6212.4|6206.4|6212.8|6206.8|6212.1|6206.1|2
1633709080000|2021-10-08 16:04:40|||||||||3
1633709090000|2021-10-08 16:04:50|6212.9|6206.9|6213.4|6207.4|6213.4|6207.4|6212.9|6206.9|37
1633709100000|2021-10-08 16:05:00|6210.3|6204.3|6210.6|6204.6|6211.1|6205.1|6210.1|6204.1|12
1633709110000|2021-10-08 16:05:10|6210.1|6204.1|6209.3|6203.3|6210.1|6204.1|6209.3|6203.3|2
1633709120000|2021-10-08 16:05:20|6209.6|6203.6|6211.4|6205.4|6211.4|6205.4|6209.4|6203.4|5
1633709130000|2021-10-08 16:05:30|6211.6|6205.6|6212.6|6206.6|6212.6|6206.6|6211.6|6205.6|5
1633709140000|2021-10-08 16:05:40|6212.3|6206.3|6209.3|6203.3|6212.3|6206.3|6209.3|6203.3|15
1633709150000|2021-10-08 16:05:50|6209|6203|6208.3|6202.3|6209|6203|6208.3|6202.3|6
1633709160000|2021-10-08 16:06:00|6208.6|6202.6|6209.8|6203.8|6209.8|6203.8|6208.6|6202.6|9
1633709170000|2021-10-08 16:06:10|6209.5|6203.5|6209.8|6203.8|6209.8|6203.8|6209.3|6203.3|2
1633709180000|2021-10-08 16:06:20|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|21
1633709190000|2021-10-08 16:06:30|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6210.8|6204.8|7
1633709200000|2021-10-08 16:06:40|6212.3|6206.3|6210.3|6204.3|6212.3|6206.3|6210.3|6204.3|5
1633709210000|2021-10-08 16:06:50|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6210.8|6204.8|5
1633709220000|2021-10-08 16:07:00|6211.4|6205.4|6211.8|6205.8|6212|6206|6210.9|6204.9|40
1633709230000|2021-10-08 16:07:10|6211.5|6205.5|6210.3|6204.3|6211.5|6205.5|6210.3|6204.3|2
1633709240000|2021-10-08 16:07:20|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|3
1633709260000|2021-10-08 16:07:40|||||||||2
1633709270000|2021-10-08 16:07:50|6211.8|6205.8|6211.6|6205.6|6211.8|6205.8|6211.6|6205.6|12
1633709280000|2021-10-08 16:08:00|6211.3|6205.3|6211.1|6205.1|6211.3|6205.3|6211.1|6205.1|1
1633709290000|2021-10-08 16:08:10|||||||||2
1633709300000|2021-10-08 16:08:20|||||||||1
1633709310000|2021-10-08 16:08:30|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|2
1633709320000|2021-10-08 16:08:40|6211.9|6205.9|6211.6|6205.6|6211.9|6205.9|6211.6|6205.6|13
1633709330000|2021-10-08 16:08:50|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|2
1633709340000|2021-10-08 16:09:00|6209.9|6203.9|6209.6|6203.6|6209.9|6203.9|6209.6|6203.6|6
1633709350000|2021-10-08 16:09:10|6209.1|6203.1|6209.6|6203.6|6209.6|6203.6|6209.1|6203.1|8
1633709360000|2021-10-08 16:09:20|6209.8|6203.8|6208.3|6202.3|6209.8|6203.8|6208.3|6202.3|20
1633709370000|2021-10-08 16:09:30|6208.6|6202.6|6211.8|6205.8|6211.8|6205.8|6208.6|6202.6|8
1633709380000|2021-10-08 16:09:40|6208.6|6202.6|6208.3|6202.3|6208.6|6202.6|6208.3|6202.3|13
1633709390000|2021-10-08 16:09:50|||||||||4
1633709400000|2021-10-08 16:10:00|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|3
1633709410000|2021-10-08 16:10:10|6209.3|6203.3|6211.6|6205.6|6211.6|6205.6|6209.3|6203.3|5
1633709420000|2021-10-08 16:10:20|6212.3|6206.3|6212.3|6206.3|6212.8|6206.8|6212.3|6206.3|2
1633709430000|2021-10-08 16:10:30|6214.3|6208.3|6215.8|6209.8|6215.8|6209.8|6214.3|6208.3|28
1633709440000|2021-10-08 16:10:40|6215.3|6209.3|6213.8|6207.8|6215.3|6209.3|6213.8|6207.8|7
1633709450000|2021-10-08 16:10:50|6214.1|6208.1|6214.8|6208.8|6214.8|6208.8|6214.1|6208.1|2
1633709460000|2021-10-08 16:11:00|6215.3|6209.3|6218.6|6212.6|6218.8|6212.8|6215.3|6209.3|14
1633709470000|2021-10-08 16:11:10|6218|6212|6217.8|6211.8|6218|6212|6217.8|6211.8|4
1633709480000|2021-10-08 16:11:20|6217.3|6211.3|6217|6211|6217.3|6211.3|6217|6211|5
1633709490000|2021-10-08 16:11:30|6216.8|6210.8|6216.3|6210.3|6216.8|6210.8|6216.3|6210.3|2
1633709500000|2021-10-08 16:11:40|6216.8|6210.8|6217.8|6211.8|6217.8|6211.8|6216.8|6210.8|17
1633709510000|2021-10-08 16:11:50|6217.3|6211.3|6217.8|6211.8|6218.8|6212.8|6217.3|6211.3|3
1633709520000|2021-10-08 16:12:00|6217.3|6211.3|6217|6211|6217.3|6211.3|6217|6211|6
1633709530000|2021-10-08 16:12:10|6216.6|6210.6|6216.3|6210.3|6216.6|6210.6|6216.3|6210.3|1
1633709540000|2021-10-08 16:12:20|6218.3|6212.3|6219.3|6213.3|6219.3|6213.3|6218.3|6212.3|8
1633709550000|2021-10-08 16:12:30|6218.8|6212.8|6218.8|6212.8|6219.3|6213.3|6218.8|6212.8|4
1633709560000|2021-10-08 16:12:40|6219.3|6213.3|6219.8|6213.8|6220.3|6214.3|6219.3|6213.3|4
1633709570000|2021-10-08 16:12:50|6221.6|6215.6|6221|6215|6221.8|6215.8|6221|6215|10
1633709580000|2021-10-08 16:13:00|6221.8|6215.8|6224.3|6218.3|6224.3|6218.3|6221.8|6215.8|10
1633709590000|2021-10-08 16:13:10|6224|6218|6224.8|6218.8|6224.9|6218.9|6223.8|6217.8|7
1633709600000|2021-10-08 16:13:20|6225.3|6219.3|6225.8|6219.8|6225.8|6219.8|6225.3|6219.3|5
1633709610000|2021-10-08 16:13:30|6226.1|6220.1|6225.3|6219.3|6226.1|6220.1|6225.3|6219.3|3
1633709620000|2021-10-08 16:13:40|6224.8|6218.8|6224.3|6218.3|6224.8|6218.8|6224|6218|10
1633709630000|2021-10-08 16:13:50|6225.3|6219.3|6224.6|6218.6|6225.3|6219.3|6224.6|6218.6|5
1633709640000|2021-10-08 16:14:00|6225.6|6219.6|6226.8|6220.8|6227.3|6221.3|6225.3|6219.3|41
1633709650000|2021-10-08 16:14:10|6225.8|6219.8|6225.8|6219.8|6226.8|6220.8|6224.8|6218.8|9
1633709660000|2021-10-08 16:14:20|6226.1|6220.1|6226.8|6220.8|6226.8|6220.8|6226.1|6220.1|2
1633709670000|2021-10-08 16:14:30|6226.3|6220.3|6225|6219|6226.3|6220.3|6224.3|6218.3|8
1633709680000|2021-10-08 16:14:40|6225.3|6219.3|6224|6218|6225.3|6219.3|6224|6218|5
1633709690000|2021-10-08 16:14:50|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|1
1633709700000|2021-10-08 16:15:00|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6
1633709710000|2021-10-08 16:15:10|6225.1|6219.1|6226.8|6220.8|6227.3|6221.3|6225.1|6219.1|15
1633709720000|2021-10-08 16:15:20|6227.3|6221.3|6227|6221|6227.3|6221.3|6227|6221|1
1633709730000|2021-10-08 16:15:30|6226.8|6220.8|6226.3|6220.3|6226.8|6220.8|6226.3|6220.3|5
1633709740000|2021-10-08 16:15:40|6226.8|6220.8|6224|6218|6226.8|6220.8|6223.8|6217.8|10
1633709750000|2021-10-08 16:15:50|||||||||2
1633709760000|2021-10-08 16:16:00|6224.3|6218.3|6221.8|6215.8|6224.3|6218.3|6221.8|6215.8|39
1633709770000|2021-10-08 16:16:10|6221.7|6215.7|6222.3|6216.3|6222.3|6216.3|6221.3|6215.3|29
1633709780000|2021-10-08 16:16:20|6221.8|6215.8|6217.3|6211.3|6221.8|6215.8|6217.3|6211.3|6
1633709790000|2021-10-08 16:16:30|6216.3|6210.3|6214.8|6208.8|6216.3|6210.3|6214.8|6208.8|5
1633709800000|2021-10-08 16:16:40|6213.8|6207.8|6215.3|6209.3|6215.3|6209.3|6213.8|6207.8|16
1633709810000|2021-10-08 16:16:50|6215|6209|6216.3|6210.3|6216.3|6210.3|6215|6209|4
1633709820000|2021-10-08 16:17:00|||||||||2
1633709830000|2021-10-08 16:17:10|6215.8|6209.8|6216.8|6210.8|6216.8|6210.8|6215.8|6209.8|4
1633709840000|2021-10-08 16:17:20|||||||||2
1633709850000|2021-10-08 16:17:30|6217.3|6211.3|6217.3|6211.3|6217.8|6211.8|6217.3|6211.3|5
1633709860000|2021-10-08 16:17:40|6217.8|6211.8|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|6
1633709870000|2021-10-08 16:17:50|6218.8|6212.8|6219.3|6213.3|6219.3|6213.3|6218.8|6212.8|2
1633709880000|2021-10-08 16:18:00|6218.8|6212.8|6214.8|6208.8|6218.8|6212.8|6214.8|6208.8|75
1633709890000|2021-10-08 16:18:10|6214.3|6208.3|6215.8|6209.8|6215.8|6209.8|6213.8|6207.8|4
1633709900000|2021-10-08 16:18:20|6215.3|6209.3|6215.3|6209.3|6215.8|6209.8|6215.3|6209.3|2
1633709910000|2021-10-08 16:18:30|6214.3|6208.3|6216.3|6210.3|6216.3|6210.3|6214.3|6208.3|8
1633709920000|2021-10-08 16:18:40|6216|6210|6215.3|6209.3|6216|6210|6215.3|6209.3|5
1633709930000|2021-10-08 16:18:50|6215.5|6209.5|6215.8|6209.8|6215.8|6209.8|6215.5|6209.5|2
1633709940000|2021-10-08 16:19:00|6215|6209|6213.8|6207.8|6215|6209|6213.8|6207.8|3
1633709950000|2021-10-08 16:19:10|6214.3|6208.3|6213.8|6207.8|6214.3|6208.3|6213.5|6207.5|6
1633709960000|2021-10-08 16:19:20|6213.5|6207.5|6213.5|6207.5|6213.8|6207.8|6213.5|6207.5|2
1633709970000|2021-10-08 16:19:30|6213.8|6207.8|6215.3|6209.3|6215.5|6209.5|6213.8|6207.8|2
1633709990000|2021-10-08 16:19:50|6215|6209|6214.3|6208.3|6215|6209|6214.3|6208.3|4
1633710000000|2021-10-08 16:20:00|6215.3|6209.3|6216.3|6210.3|6216.5|6210.5|6215.3|6209.3|59
1633710010000|2021-10-08 16:20:10|6215.8|6209.8|6216.7|6210.7|6216.7|6210.7|6215.8|6209.8|37
1633710030000|2021-10-08 16:20:30|6216.5|6210.5|6215.7|6209.7|6216.5|6210.5|6215.7|6209.7|2
1633710040000|2021-10-08 16:20:40|6216|6210|6216.7|6210.7|6216.7|6210.7|6216|6210|3
1633710050000|2021-10-08 16:20:50|6217.2|6211.2|6215.7|6209.7|6217.2|6211.2|6215.7|6209.7|6
1633710060000|2021-10-08 16:21:00|6215|6209|6215.2|6209.2|6215.2|6209.2|6214.2|6208.2|5
1633710070000|2021-10-08 16:21:10|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|0
1633710080000|2021-10-08 16:21:20|6215.7|6209.7|6213.7|6207.7|6215.7|6209.7|6213.7|6207.7|4
1633710090000|2021-10-08 16:21:30|||||||||1
1633710100000|2021-10-08 16:21:40|6213.2|6207.2|6213.5|6207.5|6213.5|6207.5|6213.2|6207.2|3
1633710110000|2021-10-08 16:21:50|6213.8|6207.8|6213.2|6207.2|6214|6208|6213.2|6207.2|5
1633710120000|2021-10-08 16:22:00|6213.5|6207.5|6214.2|6208.2|6214.2|6208.2|6213.5|6207.5|6
1633710130000|2021-10-08 16:22:10|||||||||3
1633710140000|2021-10-08 16:22:20|6214.5|6208.5|6214.7|6208.7|6214.7|6208.7|6214.5|6208.5|8
1633710150000|2021-10-08 16:22:30|6215|6209|6215.2|6209.2|6215.7|6209.7|6215|6209|2
1633710160000|2021-10-08 16:22:40|6215.7|6209.7|6215|6209|6215.7|6209.7|6215|6209|10
1633710170000|2021-10-08 16:22:50|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|1
1633710180000|2021-10-08 16:23:00|6215|6209|6216.2|6210.2|6216.2|6210.2|6214.5|6208.5|6
1633710190000|2021-10-08 16:23:10|6216|6210|6214.2|6208.2|6216|6210|6214.2|6208.2|5
1633710200000|2021-10-08 16:23:20|6214.7|6208.7|6214.5|6208.5|6215.7|6209.7|6214.5|6208.5|2
1633710210000|2021-10-08 16:23:30|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|7
1633710220000|2021-10-08 16:23:40|6214.5|6208.5|6213.5|6207.5|6214.7|6208.7|6213|6207|6
1633710230000|2021-10-08 16:23:50|6213.7|6207.7|6209.7|6203.7|6214|6208|6209.2|6203.2|12
1633710240000|2021-10-08 16:24:00|6210.2|6204.2|6210.5|6204.5|6210.5|6204.5|6210.2|6204.2|3
1633710250000|2021-10-08 16:24:10|||||||||2
1633710260000|2021-10-08 16:24:20|6211|6205|6210.5|6204.5|6211|6205|6210.5|6204.5|2
1633710270000|2021-10-08 16:24:30|6210.2|6204.2|6210.7|6204.7|6210.8|6204.8|6210.2|6204.2|5
1633710280000|2021-10-08 16:24:40|6210.2|6204.2|6209.2|6203.2|6210.2|6204.2|6209.2|6203.2|8
1633710290000|2021-10-08 16:24:50|6208.7|6202.7|6209.2|6203.2|6209.2|6203.2|6208.7|6202.7|3
1633710300000|2021-10-08 16:25:00|6207.7|6201.7|6209.7|6203.7|6210|6204|6207.7|6201.7|23
1633710310000|2021-10-08 16:25:10|||||||||2
1633710320000|2021-10-08 16:25:20|6209.2|6203.2|6210.5|6204.5|6210.5|6204.5|6209.2|6203.2|2
1633710330000|2021-10-08 16:25:30|6211|6205|6211.2|6205.2|6211.2|6205.2|6211|6205|2
1633710340000|2021-10-08 16:25:40|6210.2|6204.2|6209.2|6203.2|6210.7|6204.7|6209.2|6203.2|5
1633710350000|2021-10-08 16:25:50|6209|6203|6209|6203|6209|6203|6209|6203|12
1633710360000|2021-10-08 16:26:00|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|5
1633710370000|2021-10-08 16:26:10|6204.5|6198.5|6201.7|6195.7|6204.5|6198.5|6199.2|6193.2|12
1633710380000|2021-10-08 16:26:20|6201.2|6195.2|6199.5|6193.5|6201.2|6195.2|6198.7|6192.7|6
1633710390000|2021-10-08 16:26:30|6200|6194|6199.7|6193.7|6200|6194|6199.7|6193.7|4
1633710400000|2021-10-08 16:26:40|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|3
1633710410000|2021-10-08 16:26:50|6198.2|6192.2|6199.7|6193.7|6199.7|6193.7|6198.2|6192.2|6
1633710420000|2021-10-08 16:27:00|6199.2|6193.2|6201.2|6195.2|6201.2|6195.2|6199.2|6193.2|8
1633710430000|2021-10-08 16:27:10|6202.5|6196.5|6203|6197|6203|6197|6202.2|6196.2|6
1633710440000|2021-10-08 16:27:20|6201.7|6195.7|6201.5|6195.5|6201.7|6195.7|6201.5|6195.5|2
1633710450000|2021-10-08 16:27:30|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.2|6192.2|72
1633710460000|2021-10-08 16:27:40|6199|6193|6197|6191|6199|6193|6197|6191|3
1633710470000|2021-10-08 16:27:50|6195.5|6189.5|6196.2|6190.2|6196.5|6190.5|6195.5|6189.5|13
1633710480000|2021-10-08 16:28:00|6195.7|6189.7|6197.2|6191.2|6197.2|6191.2|6195.7|6189.7|8
1633710490000|2021-10-08 16:28:10|6198|6192|6197.2|6191.2|6198.2|6192.2|6197.2|6191.2|5
1633710500000|2021-10-08 16:28:20|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|5
1633710510000|2021-10-08 16:28:30|6198|6192|6198.2|6192.2|6198.2|6192.2|6198|6192|2
1633710520000|2021-10-08 16:28:40|6198.7|6192.7|6196.2|6190.2|6198.7|6192.7|6195.7|6189.7|14
1633710530000|2021-10-08 16:28:50|6196.7|6190.7|6195.5|6189.5|6196.7|6190.7|6195.5|6189.5|6
1633710540000|2021-10-08 16:29:00|6196|6190|6196.2|6190.2|6196.5|6190.5|6196|6190|2
1633710550000|2021-10-08 16:29:10|6196|6190|6193.5|6187.5|6196.7|6190.7|6193.2|6187.2|7
1633710560000|2021-10-08 16:29:20|6193.7|6187.7|6193.7|6187.7|6194.2|6188.2|6193.7|6187.7|2
1633710570000|2021-10-08 16:29:30|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193|6187|6
1633710580000|2021-10-08 16:29:40|6193.2|6187.2|6193|6187|6193.5|6187.5|6193|6187|2
1633710590000|2021-10-08 16:29:50|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.5|6184.5|7
1633710600000|2021-10-08 16:30:00|6190.5|6184.5|6193.5|6187.5|6193.5|6187.5|6189.7|6183.7|24
1633710610000|2021-10-08 16:30:10|6193.8|6187.8|6193.5|6187.5|6193.8|6187.8|6193.2|6187.2|4
1633710620000|2021-10-08 16:30:20|6194|6188|6196.2|6190.2|6196.2|6190.2|6194|6188|8
1633710630000|2021-10-08 16:30:30|6196.7|6190.7|6195.7|6189.7|6197.2|6191.2|6195.5|6189.5|6
1633710640000|2021-10-08 16:30:40|6195.5|6189.5|6197.2|6191.2|6197.2|6191.2|6195.5|6189.5|3
1633710650000|2021-10-08 16:30:50|6197.5|6191.5|6200.2|6194.2|6201|6195|6197.5|6191.5|6
1633710660000|2021-10-08 16:31:00|6200|6194|6198.7|6192.7|6200|6194|6197.7|6191.7|24
1633710670000|2021-10-08 16:31:10|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|2
1633710680000|2021-10-08 16:31:20|6199|6193|6192.7|6186.7|6199.2|6193.2|6192.2|6186.2|8
1633710690000|2021-10-08 16:31:30|6191.2|6185.2|6191.2|6185.2|6191.5|6185.5|6191.2|6185.2|8
1633710700000|2021-10-08 16:31:40|6191.5|6185.5|6188.2|6182.2|6191.5|6185.5|6188.2|6182.2|26
1633710710000|2021-10-08 16:31:50|6188|6182|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|30
1633710720000|2021-10-08 16:32:00|6188|6182|6190.2|6184.2|6191.2|6185.2|6188|6182|12
1633710730000|2021-10-08 16:32:10|6190|6184|6188.7|6182.7|6190|6184|6187.5|6181.5|4
1633710740000|2021-10-08 16:32:20|6188.5|6182.5|6187.5|6181.5|6188.7|6182.7|6187.5|6181.5|31
1633710750000|2021-10-08 16:32:30|6188.7|6182.7|6188.2|6182.2|6188.7|6182.7|6188|6182|17
1633710760000|2021-10-08 16:32:40|6188|6182|6188|6182|6188|6182|6187.7|6181.7|4
1633710770000|2021-10-08 16:32:50|6188.2|6182.2|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|3
1633710780000|2021-10-08 16:33:00|6187.7|6181.7|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|14
1633710790000|2021-10-08 16:33:10|||||||||18
1633710800000|2021-10-08 16:33:20|6187.5|6181.5|6188.2|6182.2|6188.2|6182.2|6187.5|6181.5|5
1633710810000|2021-10-08 16:33:30|6190.2|6184.2|6190|6184|6192.2|6186.2|6190|6184|11
1633710820000|2021-10-08 16:33:40|6191.2|6185.2|6188.7|6182.7|6192.7|6186.7|6188.7|6182.7|28
1633710830000|2021-10-08 16:33:50|6187.9|6181.9|6187.2|6181.2|6187.9|6181.9|6187.2|6181.2|8
1633710840000|2021-10-08 16:34:00|6188.7|6182.7|6189.5|6183.5|6189.7|6183.7|6188.7|6182.7|9
1633710850000|2021-10-08 16:34:10|6189.2|6183.2|6189.7|6183.7|6189.7|6183.7|6189.2|6183.2|2
1633710860000|2021-10-08 16:34:20|6190|6184|6189.7|6183.7|6190.2|6184.2|6189.7|6183.7|0
1633710870000|2021-10-08 16:34:30|6190.2|6184.2|6189.7|6183.7|6190.7|6184.7|6189.2|6183.2|5
1633710880000|2021-10-08 16:34:40|6189.5|6183.5|6188.7|6182.7|6189.7|6183.7|6188.7|6182.7|2
1633710890000|2021-10-08 16:34:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1633710900000|2021-10-08 16:35:00|6188.5|6182.5|6187.7|6181.7|6189.5|6183.5|6187.7|6181.7|8
1633710910000|2021-10-08 16:35:10|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|1
1633710920000|2021-10-08 16:35:20|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|1
1633710930000|2021-10-08 16:35:30|6188.7|6182.7|6188.2|6182.2|6190|6184|6188.2|6182.2|10
1633710940000|2021-10-08 16:35:40|6188|6182|6187.7|6181.7|6188|6182|6187.2|6181.2|1
1633710950000|2021-10-08 16:35:50|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|2
1633710960000|2021-10-08 16:36:00|6188|6182|6187.2|6181.2|6188|6182|6187.2|6181.2|5
1633710970000|2021-10-08 16:36:10|||||||||2
1633710980000|2021-10-08 16:36:20|6187.7|6181.7|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|3
1633710990000|2021-10-08 16:36:30|6187.7|6181.7|6188.2|6182.2|6188.2|6182.2|6187.2|6181.2|4
1633711000000|2021-10-08 16:36:40|6188|6182|6187.7|6181.7|6188|6182|6187.5|6181.5|7
1633711010000|2021-10-08 16:36:50|6187.5|6181.5|6187.7|6181.7|6188.2|6182.2|6187.5|6181.5|2
1633711020000|2021-10-08 16:37:00|6188|6182|6188|6182|6188|6182|6187.5|6181.5|6
1633711030000|2021-10-08 16:37:10|6188.2|6182.2|6189|6183|6189.2|6183.2|6188.2|6182.2|9
1633711040000|2021-10-08 16:37:20|6190.2|6184.2|6193.2|6187.2|6193.2|6187.2|6190.2|6184.2|5
1633711050000|2021-10-08 16:37:30|6193.7|6187.7|6193|6187|6193.7|6187.7|6192.5|6186.5|20
1633711060000|2021-10-08 16:37:40|6191.2|6185.2|6191|6185|6191.2|6185.2|6191|6185|6
1633711070000|2021-10-08 16:37:50|6191.2|6185.2|6193.2|6187.2|6193.2|6187.2|6191.2|6185.2|10
1633711080000|2021-10-08 16:38:00|6193|6187|6192.2|6186.2|6193|6187|6191.7|6185.7|9
1633711090000|2021-10-08 16:38:10|||||||||1
1633711100000|2021-10-08 16:38:20|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192|6186|8
1633711110000|2021-10-08 16:38:30|6194|6188|6195.7|6189.7|6195.7|6189.7|6194|6188|11
1633711120000|2021-10-08 16:38:40|6196.2|6190.2|6195.2|6189.2|6196.2|6190.2|6195.2|6189.2|5
1633711130000|2021-10-08 16:38:50|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|9
1633711140000|2021-10-08 16:39:00|6195.7|6189.7|6194.2|6188.2|6195.7|6189.7|6194.2|6188.2|2
1633711150000|2021-10-08 16:39:10|6193.8|6187.8|6193.3|6187.3|6194.3|6188.3|6193.3|6187.3|14
1633711160000|2021-10-08 16:39:20|6193.8|6187.8|6192.8|6186.8|6193.8|6187.8|6192.8|6186.8|2
1633711170000|2021-10-08 16:39:30|6194.5|6188.5|6195.3|6189.3|6195.3|6189.3|6194.5|6188.5|14
1633711180000|2021-10-08 16:39:40|||||||||2
1633711190000|2021-10-08 16:39:50|6194.8|6188.8|6194.3|6188.3|6195.3|6189.3|6194.3|6188.3|1
1633711200000|2021-10-08 16:40:00|6194|6188|6193.8|6187.8|6194|6188|6193.8|6187.8|1
1633711210000|2021-10-08 16:40:10|6194|6188|6194.3|6188.3|6194.3|6188.3|6194|6188|2
1633711220000|2021-10-08 16:40:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|3
1633711230000|2021-10-08 16:40:30|6194.3|6188.3|6195.3|6189.3|6195.3|6189.3|6194.3|6188.3|3
1633711240000|2021-10-08 16:40:40|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|1
1633711250000|2021-10-08 16:40:50|6197.3|6191.3|6196.3|6190.3|6197.3|6191.3|6196.3|6190.3|3
1633711260000|2021-10-08 16:41:00|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195|6189|7
1633711270000|2021-10-08 16:41:10|6191|6185|6191|6185|6191.3|6185.3|6190.5|6184.5|3
1633711280000|2021-10-08 16:41:20|6191.5|6185.5|6191.5|6185.5|6191.8|6185.8|6191|6185|2
1633711290000|2021-10-08 16:41:30|6191.8|6185.8|6193.5|6187.5|6193.5|6187.5|6191.8|6185.8|4
1633711310000|2021-10-08 16:41:50|6192.7|6186.7|6190.3|6184.3|6192.7|6186.7|6190.3|6184.3|9
1633711320000|2021-10-08 16:42:00|6189.8|6183.8|6190.8|6184.8|6190.8|6184.8|6189.8|6183.8|6
1633711330000|2021-10-08 16:42:10|6191.3|6185.3|6191.8|6185.8|6191.8|6185.8|6191.3|6185.3|2
1633711340000|2021-10-08 16:42:20|6192|6186|6192.8|6186.8|6192.8|6186.8|6192|6186|3
1633711350000|2021-10-08 16:42:30|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|2
1633711360000|2021-10-08 16:42:40|6191.3|6185.3|6190|6184|6191.8|6185.8|6190|6184|12
1633711370000|2021-10-08 16:42:50|6189.3|6183.3|6189.5|6183.5|6189.8|6183.8|6189.3|6183.3|11
1633711380000|2021-10-08 16:43:00|6189.3|6183.3|6190.3|6184.3|6190.3|6184.3|6189.3|6183.3|2
1633711390000|2021-10-08 16:43:10|6189.8|6183.8|6190.3|6184.3|6190.3|6184.3|6189.8|6183.8|2
1633711400000|2021-10-08 16:43:20|6190.5|6184.5|6190.8|6184.8|6190.8|6184.8|6190.5|6184.5|0
1633711410000|2021-10-08 16:43:30|6191.5|6185.5|6192.3|6186.3|6192.3|6186.3|6191.5|6185.5|5
1633711420000|2021-10-08 16:43:40|6192.8|6186.8|6193.8|6187.8|6193.8|6187.8|6192.8|6186.8|4
1633711430000|2021-10-08 16:43:50|6193|6187|6192.8|6186.8|6193|6187|6192.8|6186.8|2
1633711440000|2021-10-08 16:44:00|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|3
1633711450000|2021-10-08 16:44:10|6194.3|6188.3|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|3
1633711460000|2021-10-08 16:44:20|||||||||1
1633711470000|2021-10-08 16:44:30|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|4
1633711480000|2021-10-08 16:44:40|6194|6188|6196|6190|6196|6190|6193.8|6187.8|2
1633711490000|2021-10-08 16:44:50|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.3|6189.3|1
1633711500000|2021-10-08 16:45:00|6196|6190|6196.8|6190.8|6197.5|6191.5|6195.8|6189.8|8
1633711510000|2021-10-08 16:45:10|6197|6191|6196.8|6190.8|6197|6191|6196.8|6190.8|0
1633711520000|2021-10-08 16:45:20|6197|6191|6195.5|6189.5|6197.5|6191.5|6195.5|6189.5|7
1633711530000|2021-10-08 16:45:30|6195.2|6189.2|6195.5|6189.5|6195.8|6189.8|6195|6189|9
1633711540000|2021-10-08 16:45:40|6195.8|6189.8|6195.5|6189.5|6195.8|6189.8|6195.5|6189.5|2
1633711550000|2021-10-08 16:45:50|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6196.3|6190.3|3
1633711560000|2021-10-08 16:46:00|6197.5|6191.5|6198.5|6192.5|6198.5|6192.5|6197.5|6191.5|0
1633711570000|2021-10-08 16:46:10|6198.8|6192.8|6198.3|6192.3|6199|6193|6198|6192|5
1633711580000|2021-10-08 16:46:20|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|1
1633711590000|2021-10-08 16:46:30|6198.5|6192.5|6200.8|6194.8|6200.8|6194.8|6198.5|6192.5|24
1633711600000|2021-10-08 16:46:40|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6198.8|6192.8|5
1633711610000|2021-10-08 16:46:50|6200.3|6194.3|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|1
1633711620000|2021-10-08 16:47:00|6199.3|6193.3|6201.8|6195.8|6201.8|6195.8|6199.3|6193.3|5
1633711630000|2021-10-08 16:47:10|6202|6196|6199.3|6193.3|6202|6196|6199.3|6193.3|9
1633711640000|2021-10-08 16:47:20|6199.8|6193.8|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|1
1633711650000|2021-10-08 16:47:30|6200.5|6194.5|6199.3|6193.3|6200.5|6194.5|6198.8|6192.8|7
1633711660000|2021-10-08 16:47:40|||||||||3
1633711670000|2021-10-08 16:47:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6193.7|6187.7|18
1633711680000|2021-10-08 16:48:00|6195.2|6189.2|6196.2|6190.2|6196.2|6190.2|6195.2|6189.2|3
1633711690000|2021-10-08 16:48:10|||||||||3
1633711700000|2021-10-08 16:48:20|6195.7|6189.7|6196|6190|6196|6190|6195.7|6189.7|2
1633711710000|2021-10-08 16:48:30|6196.2|6190.2|6192.2|6186.2|6196.2|6190.2|6191.2|6185.2|35
1633711720000|2021-10-08 16:48:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|5
1633711730000|2021-10-08 16:48:50|||||||||2
1633711740000|2021-10-08 16:49:00|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|0
1633711750000|2021-10-08 16:49:10|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|3
1633711760000|2021-10-08 16:49:20|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|1
1633711780000|2021-10-08 16:49:40|6191.5|6185.5|6191|6185|6191.5|6185.5|6191|6185|9
1633711790000|2021-10-08 16:49:50|6190.5|6184.5|6191.5|6185.5|6192|6186|6190.2|6184.2|13
1633711800000|2021-10-08 16:50:00|6190.7|6184.7|6193.5|6187.5|6193.5|6187.5|6190.7|6184.7|20
1633711810000|2021-10-08 16:50:10|6193.7|6187.7|6192.2|6186.2|6193.7|6187.7|6192.2|6186.2|6
1633711820000|2021-10-08 16:50:20|6192.5|6186.5|6193|6187|6193.5|6187.5|6192.5|6186.5|2
1633711830000|2021-10-08 16:50:30|6193.5|6187.5|6196.7|6190.7|6196.7|6190.7|6193.5|6187.5|7
1633711840000|2021-10-08 16:50:40|6196.5|6190.5|6195.5|6189.5|6196.5|6190.5|6195.5|6189.5|1
1633711850000|2021-10-08 16:50:50|6195|6189|6195.3|6189.3|6195.3|6189.3|6192.8|6186.8|5
1633711860000|2021-10-08 16:51:00|6194.8|6188.8|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|4
1633711870000|2021-10-08 16:51:10|6195.3|6189.3|6195.3|6189.3|6196.3|6190.3|6195.3|6189.3|3
1633711880000|2021-10-08 16:51:20|6195.5|6189.5|6195.8|6189.8|6197.3|6191.3|6195.5|6189.5|12
1633711890000|2021-10-08 16:51:30|6195.5|6189.5|6195.3|6189.3|6195.5|6189.5|6194.8|6188.8|3
1633711900000|2021-10-08 16:51:40|6194.8|6188.8|6190.3|6184.3|6194.8|6188.8|6189.8|6183.8|10
1633711910000|2021-10-08 16:51:50|6190|6184|6190.5|6184.5|6190.5|6184.5|6189.8|6183.8|3
1633711920000|2021-10-08 16:52:00|6190.8|6184.8|6193.3|6187.3|6193.3|6187.3|6190.8|6184.8|5
1633711930000|2021-10-08 16:52:10|6192.8|6186.8|6194.8|6188.8|6194.8|6188.8|6192.8|6186.8|3
1633711940000|2021-10-08 16:52:20|6194.5|6188.5|6196.3|6190.3|6196.5|6190.5|6192.8|6186.8|23
1633711950000|2021-10-08 16:52:30|6195.8|6189.8|6194.3|6188.3|6195.8|6189.8|6193.3|6187.3|9
1633711960000|2021-10-08 16:52:40|||||||||1
1633711970000|2021-10-08 16:52:50|6194.8|6188.8|6195.3|6189.3|6195.3|6189.3|6194.8|6188.8|2
1633711980000|2021-10-08 16:53:00|6194.8|6188.8|6192.7|6186.7|6194.8|6188.8|6192.7|6186.7|11
1633711990000|2021-10-08 16:53:10|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|8
1633712000000|2021-10-08 16:53:20|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|3
1633712010000|2021-10-08 16:53:30|||||||||1
1633712020000|2021-10-08 16:53:40|6195.5|6189.5|6194.3|6188.3|6195.5|6189.5|6193.5|6187.5|29
1633712030000|2021-10-08 16:53:50|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|2
1633712040000|2021-10-08 16:54:00|6193.3|6187.3|6193.8|6187.8|6193.8|6187.8|6193|6187|2
1633712050000|2021-10-08 16:54:10|6193.3|6187.3|6191.3|6185.3|6193.3|6187.3|6191.3|6185.3|5
1633712060000|2021-10-08 16:54:20|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|1
1633712070000|2021-10-08 16:54:30|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|1
1633712080000|2021-10-08 16:54:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1633712090000|2021-10-08 16:54:50|6190|6184|6190.3|6184.3|6190.3|6184.3|6190|6184|4
1633712100000|2021-10-08 16:55:00|6190.5|6184.5|6188.5|6182.5|6190.5|6184.5|6187.8|6181.8|7
1633712110000|2021-10-08 16:55:10|6188.3|6182.3|6188.5|6182.5|6188.8|6182.8|6188.3|6182.3|4
1633712120000|2021-10-08 16:55:20|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6
1633712130000|2021-10-08 16:55:30|6188.3|6182.3|6187.8|6181.8|6188.3|6182.3|6187.8|6181.8|1
1633712140000|2021-10-08 16:55:40|6188|6182|6186.8|6180.8|6188.8|6182.8|6186.8|6180.8|7
1633712150000|2021-10-08 16:55:50|6184.3|6178.3|6185.3|6179.3|6185.3|6179.3|6184.3|6178.3|4
1633712160000|2021-10-08 16:56:00|6187.8|6181.8|6189.3|6183.3|6189.3|6183.3|6187.8|6181.8|10
1633712170000|2021-10-08 16:56:10|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|1
1633712180000|2021-10-08 16:56:20|6190.8|6184.8|6192.3|6186.3|6192.5|6186.5|6190.8|6184.8|15
1633712190000|2021-10-08 16:56:30|6192.5|6186.5|6190.3|6184.3|6193|6187|6190.3|6184.3|17
1633712200000|2021-10-08 16:56:40|6189.8|6183.8|6192.8|6186.8|6193.3|6187.3|6189.8|6183.8|17
1633712210000|2021-10-08 16:56:50|6193|6187|6194.3|6188.3|6194.3|6188.3|6192.8|6186.8|10
1633712220000|2021-10-08 16:57:00|6195.3|6189.3|6193.3|6187.3|6195.8|6189.8|6193.3|6187.3|8
1633712230000|2021-10-08 16:57:10|6197.3|6191.3|6195.3|6189.3|6197.8|6191.8|6195.3|6189.3|19
1633712240000|2021-10-08 16:57:20|6195|6189|6194.5|6188.5|6195.5|6189.5|6194.5|6188.5|3
1633712250000|2021-10-08 16:57:30|6194.2|6188.2|6194|6188|6194.2|6188.2|6193.2|6187.2|13
1633712260000|2021-10-08 16:57:40|6194.5|6188.5|6194.3|6188.3|6194.5|6188.5|6194.3|6188.3|0
1633712270000|2021-10-08 16:57:50|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194|6188|10
1633712280000|2021-10-08 16:58:00|6194.8|6188.8|6194|6188|6195.5|6189.5|6194|6188|4
1633712290000|2021-10-08 16:58:10|6193.7|6187.7|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|7
1633712300000|2021-10-08 16:58:20|6193.2|6187.2|6194.7|6188.7|6195.2|6189.2|6193.2|6187.2|7
1633712310000|2021-10-08 16:58:30|6192.7|6186.7|6192|6186|6192.7|6186.7|6192|6186|4
1633712320000|2021-10-08 16:58:40|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1633712330000|2021-10-08 16:58:50|6192|6186|6191.2|6185.2|6192|6186|6191.2|6185.2|3
1633712340000|2021-10-08 16:59:00|6191.5|6185.5|6192|6186|6192|6186|6191.5|6185.5|1
1633712350000|2021-10-08 16:59:10|6192.2|6186.2|6192.7|6186.7|6194|6188|6192.2|6186.2|6
1633712360000|2021-10-08 16:59:20|6192.2|6186.2|6194.7|6188.7|6194.7|6188.7|6192.2|6186.2|8
1633712370000|2021-10-08 16:59:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.5|6189.5|4
1633712380000|2021-10-08 16:59:40|6195.5|6189.5|6195.7|6189.7|6195.7|6189.7|6194.7|6188.7|1
1633712390000|2021-10-08 16:59:50|6195.2|6189.2|6193.2|6187.2|6195.2|6189.2|6193.2|6187.2|1
1633712400000|2021-10-08 17:00:00|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.2|6187.2|7
1633712410000|2021-10-08 17:00:10|6193.5|6187.5|6194|6188|6194|6188|6193.2|6187.2|13
1633712420000|2021-10-08 17:00:20|6194.2|6188.2|6195.7|6189.7|6195.7|6189.7|6194.2|6188.2|2
1633712430000|2021-10-08 17:00:30|6195.5|6189.5|6196.2|6190.2|6196.2|6190.2|6192.7|6186.7|8
1633712440000|2021-10-08 17:00:40|6195|6189|6194.7|6188.7|6195|6189|6194.7|6188.7|1
1633712450000|2021-10-08 17:00:50|6194.5|6188.5|6189.5|6183.5|6194.5|6188.5|6189.5|6183.5|8
1633712460000|2021-10-08 17:01:00|6189.2|6183.2|6186.7|6180.7|6189.2|6183.2|6186.7|6180.7|9
1633712470000|2021-10-08 17:01:10|6186.2|6180.2|6186.5|6180.5|6186.5|6180.5|6184.7|6178.7|9
1633712480000|2021-10-08 17:01:20|6186.7|6180.7|6186.7|6180.7|6187|6181|6186.7|6180.7|3
1633712490000|2021-10-08 17:01:30|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|3
1633712500000|2021-10-08 17:01:40|6186.7|6180.7|6186.5|6180.5|6186.7|6180.7|6186.5|6180.5|1
1633712510000|2021-10-08 17:01:50|6187.2|6181.2|6189.5|6183.5|6189.5|6183.5|6187.2|6181.2|22
1633712520000|2021-10-08 17:02:00|6189.8|6183.8|6185.8|6179.8|6190|6184|6185.8|6179.8|19
1633712530000|2021-10-08 17:02:10|6186.3|6180.3|6182.3|6176.3|6186.3|6180.3|6182|6176|19
1633712540000|2021-10-08 17:02:20|6182.5|6176.5|6184.3|6178.3|6184.3|6178.3|6182.5|6176.5|2
1633712550000|2021-10-08 17:02:30|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|16
1633712560000|2021-10-08 17:02:40|6185.5|6179.5|6185.8|6179.8|6185.8|6179.8|6184.8|6178.8|18
1633712570000|2021-10-08 17:02:50|6185.5|6179.5|6185.8|6179.8|6186.8|6180.8|6185.5|6179.5|3
1633712580000|2021-10-08 17:03:00|6186|6180|6186.5|6180.5|6186.8|6180.8|6186|6180|1
1633712590000|2021-10-08 17:03:10|6186.8|6180.8|6186.5|6180.5|6186.8|6180.8|6186.5|6180.5|1
1633712600000|2021-10-08 17:03:20|6185.8|6179.8|6186|6180|6186|6180|6185.8|6179.8|8
1633712610000|2021-10-08 17:03:30|6186.3|6180.3|6186|6180|6186.3|6180.3|6186|6180|4
1633712620000|2021-10-08 17:03:40|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|0
1633712630000|2021-10-08 17:03:50|||||||||1
1633712640000|2021-10-08 17:04:00|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|5
1633712650000|2021-10-08 17:04:10|6186.5|6180.5|6187.8|6181.8|6187.8|6181.8|6186.5|6180.5|6
1633712660000|2021-10-08 17:04:20|6187.5|6181.5|6184.8|6178.8|6187.8|6181.8|6184.8|6178.8|8
1633712670000|2021-10-08 17:04:30|6185.8|6179.8|6184.5|6178.5|6185.8|6179.8|6184.5|6178.5|4
1633712680000|2021-10-08 17:04:40|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1633712690000|2021-10-08 17:04:50|6183.3|6177.3|6182.3|6176.3|6183.8|6177.8|6182.3|6176.3|38
1633712700000|2021-10-08 17:05:00|6181.3|6175.3|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|17
1633712710000|2021-10-08 17:05:10|6181|6175|6181.3|6175.3|6181.3|6175.3|6180.5|6174.5|15
1633712720000|2021-10-08 17:05:20|6180.8|6174.8|6184.3|6178.3|6184.8|6178.8|6180.8|6174.8|12
1633712730000|2021-10-08 17:05:30|6184.5|6178.5|6185.3|6179.3|6186.8|6180.8|6184.3|6178.3|6
1633712740000|2021-10-08 17:05:40|6185.5|6179.5|6185|6179|6185.5|6179.5|6184.8|6178.8|7
1633712750000|2021-10-08 17:05:50|6185.3|6179.3|6185.5|6179.5|6185.5|6179.5|6185.3|6179.3|2
1633712760000|2021-10-08 17:06:00|6181.3|6175.3|6181.8|6175.8|6181.8|6175.8|6181.3|6175.3|52
1633712770000|2021-10-08 17:06:10|6180.3|6174.3|6181.3|6175.3|6181.3|6175.3|6180.3|6174.3|23
1633712780000|2021-10-08 17:06:20|6181.5|6175.5|6181.8|6175.8|6181.8|6175.8|6181.3|6175.3|0
1633712790000|2021-10-08 17:06:30|6181.5|6175.5|6179.8|6173.8|6181.5|6175.5|6179.5|6173.5|8
1633712800000|2021-10-08 17:06:40|6179.5|6173.5|6180.8|6174.8|6180.8|6174.8|6179.3|6173.3|6
1633712810000|2021-10-08 17:06:50|6181.3|6175.3|6180.3|6174.3|6181.3|6175.3|6180.3|6174.3|7
1633712820000|2021-10-08 17:07:00|6180.8|6174.8|6180.8|6174.8|6181.2|6175.2|6180.8|6174.8|11
1633712830000|2021-10-08 17:07:10|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|19
1633712840000|2021-10-08 17:07:20|6181.5|6175.5|6179.3|6173.3|6181.5|6175.5|6179.3|6173.3|31
1633712850000|2021-10-08 17:07:30|6179|6173|6178.8|6172.8|6179|6173|6178.8|6172.8|1
1633712860000|2021-10-08 17:07:40|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|1
1633712870000|2021-10-08 17:07:50|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|3
1633712880000|2021-10-08 17:08:00|6179|6173|6178.8|6172.8|6179.3|6173.3|6178.8|6172.8|7
1633712890000|2021-10-08 17:08:10|6177.7|6171.7|6178.8|6172.8|6178.8|6172.8|6177.3|6171.3|10
1633712900000|2021-10-08 17:08:20|6179|6173|6178.8|6172.8|6179.8|6173.8|6178.8|6172.8|21
1633712910000|2021-10-08 17:08:30|6178|6172|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|9
1633712920000|2021-10-08 17:08:40|6176.8|6170.8|6178.3|6172.3|6178.3|6172.3|6176.8|6170.8|24
1633712930000|2021-10-08 17:08:50|6178|6172|6177.8|6171.8|6178.8|6172.8|6177.8|6171.8|7
1633712940000|2021-10-08 17:09:00|6176|6170|6175.8|6169.8|6176.8|6170.8|6175.8|6169.8|44
1633712950000|2021-10-08 17:09:10|6174.8|6168.8|6172.2|6166.2|6174.8|6168.8|6172.2|6166.2|56
1633712960000|2021-10-08 17:09:20|6171.7|6165.7|6171.7|6165.7|6172.2|6166.2|6171.7|6165.7|10
1633712970000|2021-10-08 17:09:30|6170|6164|6170.7|6164.7|6170.7|6164.7|6170|6164|22
1633712980000|2021-10-08 17:09:40|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|10
1633712990000|2021-10-08 17:09:50|||||||||6
1633713000000|2021-10-08 17:10:00|6171.2|6165.2|6171|6165|6171.2|6165.2|6170.2|6164.2|13
1633713010000|2021-10-08 17:10:10|6170.7|6164.7|6170.2|6164.2|6171|6165|6170.2|6164.2|11
1633713020000|2021-10-08 17:10:20|6167.5|6161.5|6162.2|6156.2|6167.5|6161.5|6161.2|6155.2|69
1633713030000|2021-10-08 17:10:30|6163.2|6157.2|6164.5|6158.5|6164.5|6158.5|6162.7|6156.7|45
1633713040000|2021-10-08 17:10:40|6164.2|6158.2|6164.7|6158.7|6165.2|6159.2|6164.2|6158.2|13
1633713050000|2021-10-08 17:10:50|6165.2|6159.2|6168.7|6162.7|6168.7|6162.7|6165.2|6159.2|16
1633713060000|2021-10-08 17:11:00|6169.2|6163.2|6168.2|6162.2|6169.5|6163.5|6168.2|6162.2|8
1633713070000|2021-10-08 17:11:10|6168.7|6162.7|6165.7|6159.7|6168.7|6162.7|6164.7|6158.7|21
1633713080000|2021-10-08 17:11:20|6165.2|6159.2|6165.7|6159.7|6166.2|6160.2|6164.7|6158.7|30
1633713090000|2021-10-08 17:11:30|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|1
1633713100000|2021-10-08 17:11:40|6167.2|6161.2|6164.7|6158.7|6167.7|6161.7|6164.7|6158.7|35
1633713110000|2021-10-08 17:11:50|6165|6159|6163.7|6157.7|6165.2|6159.2|6162.5|6156.5|9
1633713120000|2021-10-08 17:12:00|6163.4|6157.4|6164.2|6158.2|6164.2|6158.2|6162.4|6156.4|11
1633713130000|2021-10-08 17:12:10|6165.1|6159.1|6166.2|6160.2|6166.2|6160.2|6165.1|6159.1|2
1633713140000|2021-10-08 17:12:20|6165.7|6159.7|6166.2|6160.2|6166.2|6160.2|6165.7|6159.7|2
1633713150000|2021-10-08 17:12:30|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|9
1633713160000|2021-10-08 17:12:40|6166.7|6160.7|6166.2|6160.2|6166.7|6160.7|6165.7|6159.7|4
1633713170000|2021-10-08 17:12:50|||||||||3
1633713180000|2021-10-08 17:13:00|6166|6160|6165.7|6159.7|6166.2|6160.2|6165.4|6159.4|6
1633713190000|2021-10-08 17:13:10|6165.9|6159.9|6166.7|6160.7|6167|6161|6165.9|6159.9|13
1633713200000|2021-10-08 17:13:20|||||||||1
1633713210000|2021-10-08 17:13:30|||||||||6
1633713220000|2021-10-08 17:13:40|6167.2|6161.2|6166.5|6160.5|6167.2|6161.2|6166.5|6160.5|8
1633713230000|2021-10-08 17:13:50|6165.2|6159.2|6164.7|6158.7|6165.2|6159.2|6164.7|6158.7|1
1633713240000|2021-10-08 17:14:00|6165|6159|6166|6160|6166|6160|6165|6159|6
1633713260000|2021-10-08 17:14:20|6166.2|6160.2|6165.7|6159.7|6167.7|6161.7|6165.7|6159.7|19
1633713270000|2021-10-08 17:14:30|6166|6160|6166|6160|6166|6160|6166|6160|26
1633713280000|2021-10-08 17:14:40|6166.2|6160.2|6166|6160|6166.2|6160.2|6165.2|6159.2|7
1633713290000|2021-10-08 17:14:50|6166.5|6160.5|6166|6160|6166.5|6160.5|6166|6160|6
1633713300000|2021-10-08 17:15:00|6165.7|6159.7|6165|6159|6165.7|6159.7|6164.7|6158.7|13
1633713310000|2021-10-08 17:15:10|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|7
1633713320000|2021-10-08 17:15:20|6163.7|6157.7|6162.7|6156.7|6164|6158|6162.7|6156.7|5
1633713330000|2021-10-08 17:15:30|6162.4|6156.4|6162.2|6156.2|6162.4|6156.4|6162.2|6156.2|4
1633713340000|2021-10-08 17:15:40|6161.7|6155.7|6160.7|6154.7|6161.7|6155.7|6160.7|6154.7|6
1633713350000|2021-10-08 17:15:50|6159.9|6153.9|6162.2|6156.2|6163|6157|6159.7|6153.7|23
1633713360000|2021-10-08 17:16:00|6163|6157|6163.7|6157.7|6163.9|6157.9|6163|6157|26
1633713370000|2021-10-08 17:16:10|6160.7|6154.7|6159.7|6153.7|6160.7|6154.7|6159.7|6153.7|12
1633713380000|2021-10-08 17:16:20|6160|6154|6160.7|6154.7|6160.7|6154.7|6160|6154|0
1633713390000|2021-10-08 17:16:30|6160.4|6154.4|6161.2|6155.2|6161.2|6155.2|6160.2|6154.2|6
1633713400000|2021-10-08 17:16:40|||||||||4
1633713410000|2021-10-08 17:16:50|6160.9|6154.9|6160.7|6154.7|6160.9|6154.9|6160.7|6154.7|1
1633713420000|2021-10-08 17:17:00|6160.5|6154.5|6162.2|6156.2|6162.2|6156.2|6159.2|6153.2|21
1633713430000|2021-10-08 17:17:10|6162.7|6156.7|6162.7|6156.7|6163.2|6157.2|6162.7|6156.7|2
1633713440000|2021-10-08 17:17:20|6163.2|6157.2|6162.2|6156.2|6163.7|6157.7|6161.4|6155.4|18
1633713450000|2021-10-08 17:17:30|6162|6156|6161.2|6155.2|6162.2|6156.2|6161.2|6155.2|1
1633713460000|2021-10-08 17:17:40|6162|6156|6163.2|6157.2|6163.2|6157.2|6162|6156|2
1633713470000|2021-10-08 17:17:50|6163.5|6157.5|6163.7|6157.7|6163.7|6157.7|6163.5|6157.5|2
1633713480000|2021-10-08 17:18:00|6164.7|6158.7|6166.2|6160.2|6166.2|6160.2|6164.2|6158.2|9
1633713490000|2021-10-08 17:18:10|||||||||2
1633713500000|2021-10-08 17:18:20|6166.5|6160.5|6166.7|6160.7|6167.2|6161.2|6166.5|6160.5|5
1633713510000|2021-10-08 17:18:30|6167.4|6161.4|6163.2|6157.2|6167.4|6161.4|6163.2|6157.2|32
1633713520000|2021-10-08 17:18:40|6163.9|6157.9|6166.9|6160.9|6168.7|6162.7|6163.7|6157.7|12
1633713530000|2021-10-08 17:18:50|6166.7|6160.7|6165.4|6159.4|6166.7|6160.7|6165.4|6159.4|4
1633713540000|2021-10-08 17:19:00|6167.4|6161.4|6167.4|6161.4|6167.6|6161.6|6166.6|6160.6|38
1633713550000|2021-10-08 17:19:10|6167.1|6161.1|6167.6|6161.6|6170.9|6164.9|6166.6|6160.6|18
1633713560000|2021-10-08 17:19:20|6168.1|6162.1|6166.1|6160.1|6168.1|6162.1|6166.1|6160.1|7
1633713570000|2021-10-08 17:19:30|6168.6|6162.6|6167.9|6161.9|6169.1|6163.1|6167.9|6161.9|34
1633713580000|2021-10-08 17:19:40|6166.6|6160.6|6163.9|6157.9|6166.6|6160.6|6163.9|6157.9|17
1633713590000|2021-10-08 17:19:50|6163.6|6157.6|6164.6|6158.6|6164.6|6158.6|6163.6|6157.6|1
1633713600000|2021-10-08 17:20:00|6164.4|6158.4|6164.6|6158.6|6165.6|6159.6|6164.1|6158.1|30
1633713610000|2021-10-08 17:20:10|6165.6|6159.6|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|2
1633713620000|2021-10-08 17:20:20|6166.1|6160.1|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|12
1633713630000|2021-10-08 17:20:30|6166.9|6160.9|6166.4|6160.4|6166.9|6160.9|6165.6|6159.6|18
1633713640000|2021-10-08 17:20:40|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|4
1633713650000|2021-10-08 17:20:50|||||||||1
1633713660000|2021-10-08 17:21:00|6168.9|6162.9|6169.6|6163.6|6170.1|6164.1|6168.9|6162.9|3
1633713670000|2021-10-08 17:21:10|6168.9|6162.9|6168.6|6162.6|6168.9|6162.9|6167.4|6161.4|6
1633713680000|2021-10-08 17:21:20|6170.6|6164.6|6171.6|6165.6|6172.1|6166.1|6170.6|6164.6|8
1633713690000|2021-10-08 17:21:30|6171.9|6165.9|6169.6|6163.6|6171.9|6165.9|6169.4|6163.4|17
1633713700000|2021-10-08 17:21:40|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6169.1|6163.1|2
1633713710000|2021-10-08 17:21:50|6169.9|6163.9|6170.1|6164.1|6170.1|6164.1|6169.9|6163.9|1
1633713720000|2021-10-08 17:22:00|6171.6|6165.6|6168.6|6162.6|6171.6|6165.6|6168.1|6162.1|11
1633713730000|2021-10-08 17:22:10|6172.6|6166.6|6171.6|6165.6|6172.6|6166.6|6171.6|6165.6|10
1633713740000|2021-10-08 17:22:20|6172.3|6166.3|6173.6|6167.6|6173.6|6167.6|6172.3|6166.3|18
1633713750000|2021-10-08 17:22:30|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6171.6|6165.6|2
1633713760000|2021-10-08 17:22:40|6173.6|6167.6|6173.1|6167.1|6173.6|6167.6|6172.6|6166.6|9
1633713770000|2021-10-08 17:22:50|6172.9|6166.9|6173.4|6167.4|6174.6|6168.6|6170.1|6164.1|8
1633713780000|2021-10-08 17:23:00|6173.6|6167.6|6174.6|6168.6|6174.6|6168.6|6173.1|6167.1|10
1633713790000|2021-10-08 17:23:10|6173.6|6167.6|6172.1|6166.1|6173.6|6167.6|6171.9|6165.9|5
1633713800000|2021-10-08 17:23:20|6171.6|6165.6|6173.6|6167.6|6174.6|6168.6|6171.6|6165.6|13
1633713810000|2021-10-08 17:23:30|6174.1|6168.1|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|1
1633713820000|2021-10-08 17:23:40|6175.1|6169.1|6176.4|6170.4|6176.4|6170.4|6175.1|6169.1|2
1633713830000|2021-10-08 17:23:50|6175.6|6169.6|6177.6|6171.6|6177.9|6171.9|6174.6|6168.6|8
1633713840000|2021-10-08 17:24:00|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|4
1633713860000|2021-10-08 17:24:20|||||||||1
1633713870000|2021-10-08 17:24:30|6178.1|6172.1|6177.9|6171.9|6178.1|6172.1|6177.9|6171.9|1
1633713880000|2021-10-08 17:24:40|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|9
1633713890000|2021-10-08 17:24:50|6179.9|6173.9|6182.6|6176.6|6182.6|6176.6|6179.6|6173.6|18
1633713900000|2021-10-08 17:25:00|6183.1|6177.1|6180.1|6174.1|6183.6|6177.6|6180.1|6174.1|12
1633713910000|2021-10-08 17:25:10|6179.9|6173.9|6178.4|6172.4|6179.9|6173.9|6178.4|6172.4|12
1633713920000|2021-10-08 17:25:20|6178.6|6172.6|6178.1|6172.1|6178.6|6172.6|6178.1|6172.1|3
1633713930000|2021-10-08 17:25:30|||||||||1
1633713940000|2021-10-08 17:25:40|6177.9|6171.9|6177.4|6171.4|6177.9|6171.9|6176.6|6170.6|12
1633713950000|2021-10-08 17:25:50|||||||||1
1633713960000|2021-10-08 17:26:00|6176.9|6170.9|6175.1|6169.1|6176.9|6170.9|6174.6|6168.6|7
1633713970000|2021-10-08 17:26:10|||||||||3
1633713980000|2021-10-08 17:26:20|6176.1|6170.1|6175.6|6169.6|6176.1|6170.1|6175.6|6169.6|10
1633713990000|2021-10-08 17:26:30|6174.9|6168.9|6176.1|6170.1|6176.1|6170.1|6174.9|6168.9|4
1633714000000|2021-10-08 17:26:40|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|4
1633714010000|2021-10-08 17:26:50|6177.6|6171.6|6177.4|6171.4|6177.6|6171.6|6177.4|6171.4|3
1633714020000|2021-10-08 17:27:00|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|3
1633714030000|2021-10-08 17:27:10|6176.9|6170.9|6176.1|6170.1|6176.9|6170.9|6176.1|6170.1|3
1633714040000|2021-10-08 17:27:20|6175.4|6169.4|6176.2|6170.2|6176.7|6170.7|6175.2|6169.2|17
1633714060000|2021-10-08 17:27:40|||||||||7
1633714070000|2021-10-08 17:27:50|6176.5|6170.5|6176.2|6170.2|6176.5|6170.5|6176.2|6170.2|3
1633714080000|2021-10-08 17:28:00|6175.7|6169.7|6172.7|6166.7|6175.7|6169.7|6172.2|6166.2|10
1633714090000|2021-10-08 17:28:10|6172.9|6166.9|6174.7|6168.7|6174.7|6168.7|6172.9|6166.9|7
1633714100000|2021-10-08 17:28:20|||||||||1
1633714110000|2021-10-08 17:28:30|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174|6168|2
1633714120000|2021-10-08 17:28:40|6175.9|6169.9|6175.7|6169.7|6175.9|6169.9|6175.7|6169.7|4
1633714130000|2021-10-08 17:28:50|6175.5|6169.5|6176.7|6170.7|6177.2|6171.2|6173.7|6167.7|21
1633714140000|2021-10-08 17:29:00|6175.5|6169.5|6176.2|6170.2|6176.4|6170.4|6175.5|6169.5|7
1633714150000|2021-10-08 17:29:10|6177.7|6171.7|6174.4|6168.4|6177.7|6171.7|6174.2|6168.2|8
1633714160000|2021-10-08 17:29:20|6174.2|6168.2|6176.4|6170.4|6176.4|6170.4|6174|6168|10
1633714170000|2021-10-08 17:29:30|6176.6|6170.6|6178.2|6172.2|6178.7|6172.7|6176.6|6170.6|4
1633714180000|2021-10-08 17:29:40|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6175.2|6169.2|2
1633714190000|2021-10-08 17:29:50|6176.4|6170.4|6175.2|6169.2|6176.4|6170.4|6174.7|6168.7|4
1633714200000|2021-10-08 17:30:00|6175.7|6169.7|6176.7|6170.7|6176.7|6170.7|6175.7|6169.7|4
1633714210000|2021-10-08 17:30:10|6177.2|6171.2|6179.2|6173.2|6179.2|6173.2|6177.2|6171.2|3
1633714220000|2021-10-08 17:30:20|6179.7|6173.7|6180|6174|6180|6174|6179.4|6173.4|2
1633714230000|2021-10-08 17:30:30|6179.7|6173.7|6179.4|6173.4|6180|6174|6179.4|6173.4|1
1633714240000|2021-10-08 17:30:40|6179.2|6173.2|6177.7|6171.7|6179.2|6173.2|6177.7|6171.7|10
1633714250000|2021-10-08 17:30:50|6177.5|6171.5|6177.7|6171.7|6178.2|6172.2|6177.2|6171.2|6
1633714260000|2021-10-08 17:31:00|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|4
1633714270000|2021-10-08 17:31:10|6177.5|6171.5|6179.2|6173.2|6179.2|6173.2|6177|6171|6
1633714280000|2021-10-08 17:31:20|6179.5|6173.5|6184.5|6178.5|6184.5|6178.5|6179.5|6173.5|22
1633714290000|2021-10-08 17:31:30|6184.2|6178.2|6184.5|6178.5|6185|6179|6184.2|6178.2|28
1633714300000|2021-10-08 17:31:40|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|1
1633714310000|2021-10-08 17:31:50|6184.5|6178.5|6185.5|6179.5|6185.5|6179.5|6184.5|6178.5|13
1633714320000|2021-10-08 17:32:00|6185.7|6179.7|6187.7|6181.7|6188.2|6182.2|6185.5|6179.5|36
1633714330000|2021-10-08 17:32:10|6188|6182|6187.3|6181.3|6188.3|6182.3|6187|6181|18
1633714340000|2021-10-08 17:32:20|6186.5|6180.5|6187.8|6181.8|6188.8|6182.8|6186.5|6180.5|11
1633714350000|2021-10-08 17:32:30|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6187.5|6181.5|4
1633714360000|2021-10-08 17:32:40|6188.2|6182.2|6187.7|6181.7|6188.5|6182.5|6187.7|6181.7|12
1633714370000|2021-10-08 17:32:50|6187.5|6181.5|6187.7|6181.7|6188|6182|6187.2|6181.2|1
1633714380000|2021-10-08 17:33:00|6187.2|6181.2|6186.7|6180.7|6187.5|6181.5|6186.7|6180.7|1
1633714400000|2021-10-08 17:33:20|6186.5|6180.5|6186.7|6180.7|6186.7|6180.7|6185.5|6179.5|3
1633714410000|2021-10-08 17:33:30|6187.2|6181.2|6186.7|6180.7|6187.2|6181.2|6186.5|6180.5|6
1633714430000|2021-10-08 17:33:50|6187|6181|6187.5|6181.5|6188|6182|6187|6181|9
1633714440000|2021-10-08 17:34:00|6186.7|6180.7|6188.2|6182.2|6188.3|6182.3|6186.7|6180.7|15
1633714450000|2021-10-08 17:34:10|6188|6182|6189.5|6183.5|6189.8|6183.8|6187.5|6181.5|13
1633714460000|2021-10-08 17:34:20|6188.7|6182.7|6189|6183|6189|6183|6188.5|6182.5|15
1633714470000|2021-10-08 17:34:30|6190|6184|6189.8|6183.8|6190.3|6184.3|6189.8|6183.8|14
1633714480000|2021-10-08 17:34:40|6190|6184|6190|6184|6190|6184|6190|6184|3
1633714490000|2021-10-08 17:34:50|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1633714500000|2021-10-08 17:35:00|||||||||3
1633714510000|2021-10-08 17:35:10|6190|6184|6190.5|6184.5|6190.5|6184.5|6190|6184|3
1633714520000|2021-10-08 17:35:20|6190|6184|6189.8|6183.8|6190|6184|6189.8|6183.8|5
1633714530000|2021-10-08 17:35:30|6190|6184|6190.3|6184.3|6190.3|6184.3|6190|6184|0
1633714540000|2021-10-08 17:35:40|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|2
1633714550000|2021-10-08 17:35:50|||||||||7
1633714560000|2021-10-08 17:36:00|||||||||2
1633714570000|2021-10-08 17:36:10|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|1
1633714580000|2021-10-08 17:36:20|6190|6184|6189.3|6183.3|6190|6184|6188.8|6182.8|4
1633714590000|2021-10-08 17:36:30|6189|6183|6189.3|6183.3|6189.5|6183.5|6188.8|6182.8|8
1633714600000|2021-10-08 17:36:40|6189|6183|6189|6183|6189|6183|6188.8|6182.8|3
1633714610000|2021-10-08 17:36:50|6188.8|6182.8|6185.3|6179.3|6188.8|6182.8|6184.3|6178.3|33
1633714620000|2021-10-08 17:37:00|6184|6178|6184.3|6178.3|6184.3|6178.3|6183.5|6177.5|4
1633714630000|2021-10-08 17:37:10|6184|6178|6184.3|6178.3|6184.3|6178.3|6184|6178|14
1633714640000|2021-10-08 17:37:20|6185.3|6179.3|6185.5|6179.5|6186|6180|6185|6179|6
1633714650000|2021-10-08 17:37:30|6186.3|6180.3|6184.8|6178.8|6186.3|6180.3|6184.8|6178.8|20
1633714660000|2021-10-08 17:37:40|6185|6179|6185|6179|6185|6179|6185|6179|0
1633714670000|2021-10-08 17:37:50|6184.8|6178.8|6186.1|6180.1|6187.6|6181.6|6184.8|6178.8|26
1633714680000|2021-10-08 17:38:00|6185.8|6179.8|6186.8|6180.8|6186.8|6180.8|6184.8|6178.8|41
1633714690000|2021-10-08 17:38:10|||||||||5
1633714710000|2021-10-08 17:38:30|6185.3|6179.3|6185.6|6179.6|6185.6|6179.6|6185.3|6179.3|4
1633714720000|2021-10-08 17:38:40|||||||||4
1633714730000|2021-10-08 17:38:50|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.3|6178.3|8
1633714740000|2021-10-08 17:39:00|6185.1|6179.1|6184.3|6178.3|6185.1|6179.1|6183.6|6177.6|4
1633714750000|2021-10-08 17:39:10|6183.8|6177.8|6184.8|6178.8|6185.3|6179.3|6183.8|6177.8|3
1633714770000|2021-10-08 17:39:30|||||||||3
1633714780000|2021-10-08 17:39:40|6185.3|6179.3|6187.3|6181.3|6187.3|6181.3|6185.3|6179.3|7
1633714790000|2021-10-08 17:39:50|6187|6181|6186.3|6180.3|6187|6181|6186.3|6180.3|4
1633714800000|2021-10-08 17:40:00|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.3|6180.3|8
1633714810000|2021-10-08 17:40:10|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|2
1633714820000|2021-10-08 17:40:20|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|4
1633714840000|2021-10-08 17:40:40|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6188.1|6182.1|3
1633714850000|2021-10-08 17:40:50|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|1
1633714860000|2021-10-08 17:41:00|6188.6|6182.6|6189.8|6183.8|6190.1|6184.1|6188.3|6182.3|26
1633714870000|2021-10-08 17:41:10|6190.1|6184.1|6191.3|6185.3|6191.8|6185.8|6190.1|6184.1|12
1633714880000|2021-10-08 17:41:20|6191.1|6185.1|6191.3|6185.3|6191.3|6185.3|6191.1|6185.1|9
1633714890000|2021-10-08 17:41:30|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|2
1633714900000|2021-10-08 17:41:40|||||||||7
1633714910000|2021-10-08 17:41:50|6191.5|6185.5|6189.3|6183.3|6191.5|6185.5|6189.3|6183.3|9
1633714920000|2021-10-08 17:42:00|6188.8|6182.8|6187.3|6181.3|6189.8|6183.8|6187.3|6181.3|12
1633714930000|2021-10-08 17:42:10|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|4
1633714940000|2021-10-08 17:42:20|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|7
1633714950000|2021-10-08 17:42:30|6188.3|6182.3|6186.3|6180.3|6188.3|6182.3|6186.3|6180.3|5
1633714960000|2021-10-08 17:42:40|6183.8|6177.8|6184.5|6178.5|6184.5|6178.5|6183.8|6177.8|79
1633714970000|2021-10-08 17:42:50|6183.3|6177.3|6182.7|6176.7|6183.7|6177.7|6182.7|6176.7|9
1633714980000|2021-10-08 17:43:00|6181.5|6175.5|6181.7|6175.7|6181.7|6175.7|6180.7|6174.7|3
1633714990000|2021-10-08 17:43:10|6180.2|6174.2|6185.3|6179.3|6185.3|6179.3|6179.7|6173.7|13
1633715000000|2021-10-08 17:43:20|6186|6180|6187.3|6181.3|6187.8|6181.8|6186|6180|9
1633715010000|2021-10-08 17:43:30|6187.5|6181.5|6184.3|6178.3|6188.5|6182.5|6184.3|6178.3|5
1633715020000|2021-10-08 17:43:40|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|0
1633715030000|2021-10-08 17:43:50|6183|6177|6183|6177|6183.3|6177.3|6183|6177|4
1633715040000|2021-10-08 17:44:00|6183.8|6177.8|6182.3|6176.3|6183.8|6177.8|6182.3|6176.3|4
1633715050000|2021-10-08 17:44:10|6182|6176|6181.8|6175.8|6182.3|6176.3|6181.8|6175.8|0
1633715060000|2021-10-08 17:44:20|6181.5|6175.5|6181.3|6175.3|6181.5|6175.5|6181.3|6175.3|6
1633715080000|2021-10-08 17:44:40|6179.5|6173.5|6179.3|6173.3|6179.5|6173.5|6178.3|6172.3|5
1633715090000|2021-10-08 17:44:50|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|2
1633715100000|2021-10-08 17:45:00|6178.8|6172.8|6178|6172|6179.3|6173.3|6177.8|6171.8|8
1633715110000|2021-10-08 17:45:10|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6177.3|6171.3|17
1633715120000|2021-10-08 17:45:20|6178|6172|6174.3|6168.3|6178|6172|6174.3|6168.3|7
1633715130000|2021-10-08 17:45:30|6174.5|6168.5|6174.3|6168.3|6175|6169|6174.3|6168.3|7
1633715140000|2021-10-08 17:45:40|6175.3|6169.3|6176.3|6170.3|6176.3|6170.3|6175.3|6169.3|1
1633715150000|2021-10-08 17:45:50|6176|6170|6175|6169|6176|6170|6174.2|6168.2|3
1633715160000|2021-10-08 17:46:00|6175.3|6169.3|6175.8|6169.8|6176.3|6170.3|6175|6169|6
1633715170000|2021-10-08 17:46:10|6176.3|6170.3|6176.3|6170.3|6176.8|6170.8|6175.8|6169.8|5
1633715180000|2021-10-08 17:46:20|6176.8|6170.8|6175.3|6169.3|6177.3|6171.3|6175.3|6169.3|3
1633715190000|2021-10-08 17:46:30|6179.3|6173.3|6178.5|6172.5|6179.3|6173.3|6178.5|6172.5|6
1633715200000|2021-10-08 17:46:40|6178|6172|6178.3|6172.3|6178.5|6172.5|6178|6172|4
1633715210000|2021-10-08 17:46:50|6178|6172|6178|6172|6178.5|6172.5|6178|6172|8
1633715220000|2021-10-08 17:47:00|6178.5|6172.5|6178.8|6172.8|6179|6173|6178.5|6172.5|6
1633715230000|2021-10-08 17:47:10|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|1
1633715240000|2021-10-08 17:47:20|6178.8|6172.8|6178.3|6172.3|6179|6173|6178|6172|13
1633715250000|2021-10-08 17:47:30|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.3|6172.3|2
1633715260000|2021-10-08 17:47:40|6178|6172|6178.8|6172.8|6178.8|6172.8|6178|6172|14
1633715270000|2021-10-08 17:47:50|6179.8|6173.8|6179.5|6173.5|6179.8|6173.8|6179.5|6173.5|6
1633715280000|2021-10-08 17:48:00|6179.3|6173.3|6183|6177|6183|6177|6179.3|6173.3|39
1633715290000|2021-10-08 17:48:10|6182.7|6176.7|6182.5|6176.5|6183.7|6177.7|6182.2|6176.2|13
1633715300000|2021-10-08 17:48:20|||||||||2
1633715310000|2021-10-08 17:48:30|6182.7|6176.7|6182.5|6176.5|6184.2|6178.2|6182.5|6176.5|17
1633715320000|2021-10-08 17:48:40|6183|6177|6181.2|6175.2|6183|6177|6181.2|6175.2|8
1633715330000|2021-10-08 17:48:50|6181.5|6175.5|6181|6175|6182.2|6176.2|6180.2|6174.2|5
1633715340000|2021-10-08 17:49:00|6180|6174|6181.2|6175.2|6182|6176|6180|6174|15
1633715350000|2021-10-08 17:49:10|6180.7|6174.7|6180.2|6174.2|6180.9|6174.9|6179.7|6173.7|4
1633715360000|2021-10-08 17:49:20|6179.9|6173.9|6180.9|6174.9|6180.9|6174.9|6179.9|6173.9|1
1633715370000|2021-10-08 17:49:30|||||||||2
1633715380000|2021-10-08 17:49:40|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|1
1633715390000|2021-10-08 17:49:50|6180.9|6174.9|6181.2|6175.2|6181.4|6175.4|6180.9|6174.9|4
1633715400000|2021-10-08 17:50:00|6181.4|6175.4|6182.2|6176.2|6183.4|6177.4|6181.4|6175.4|12
1633715410000|2021-10-08 17:50:10|6182.4|6176.4|6182.7|6176.7|6183.7|6177.7|6182.4|6176.4|12
1633715420000|2021-10-08 17:50:20|6182.9|6176.9|6182.2|6176.2|6183.4|6177.4|6181.4|6175.4|17
1633715430000|2021-10-08 17:50:30|6183|6177|6181.2|6175.2|6183|6177|6180.2|6174.2|9
1633715450000|2021-10-08 17:50:50|6180.7|6174.7|6181.2|6175.2|6181.2|6175.2|6180.7|6174.7|2
1633715460000|2021-10-08 17:51:00|6181.7|6175.7|6182.7|6176.7|6182.7|6176.7|6181.7|6175.7|4
1633715470000|2021-10-08 17:51:10|6181.2|6175.2|6185.7|6179.7|6187.7|6181.7|6181.2|6175.2|10
1633715480000|2021-10-08 17:51:20|6187|6181|6184|6178|6187|6181|6183.5|6177.5|50
1633715490000|2021-10-08 17:51:30|6183|6177|6181.7|6175.7|6183|6177|6181|6175|6
1633715500000|2021-10-08 17:51:40|6181.2|6175.2|6186.7|6180.7|6186.7|6180.7|6181|6175|17
1633715510000|2021-10-08 17:51:50|6186.2|6180.2|6186|6180|6186.2|6180.2|6186|6180|1
1633715520000|2021-10-08 17:52:00|6184.7|6178.7|6184.2|6178.2|6185.5|6179.5|6183.7|6177.7|13
1633715530000|2021-10-08 17:52:10|6184|6178|6182.7|6176.7|6184|6178|6181.5|6175.5|17
1633715540000|2021-10-08 17:52:20|6183|6177|6182.7|6176.7|6183.2|6177.2|6182.7|6176.7|5
1633715550000|2021-10-08 17:52:30|6182.5|6176.5|6182.2|6176.2|6182.5|6176.5|6182.2|6176.2|1
1633715560000|2021-10-08 17:52:40|6182.7|6176.7|6182.7|6176.7|6183.7|6177.7|6182.7|6176.7|14
1633715570000|2021-10-08 17:52:50|6182.5|6176.5|6182.7|6176.7|6182.7|6176.7|6182.5|6176.5|1
1633715580000|2021-10-08 17:53:00|6183|6177|6182.7|6176.7|6183|6177|6182.7|6176.7|5
1633715590000|2021-10-08 17:53:10|6184.2|6178.2|6183.2|6177.2|6184.7|6178.7|6182.7|6176.7|11
1633715600000|2021-10-08 17:53:20|6183.7|6177.7|6183.2|6177.2|6183.7|6177.7|6182.7|6176.7|4
1633715610000|2021-10-08 17:53:30|6183.7|6177.7|6184.2|6178.2|6184.2|6178.2|6183.7|6177.7|11
1633715620000|2021-10-08 17:53:40|6184|6178|6185.2|6179.2|6185.2|6179.2|6184|6178|10
1633715630000|2021-10-08 17:53:50|6184.7|6178.7|6183.5|6177.5|6184.7|6178.7|6183.5|6177.5|4
1633715640000|2021-10-08 17:54:00|6185.2|6179.2|6185|6179|6185.2|6179.2|6185|6179|4
1633715650000|2021-10-08 17:54:10|6184.7|6178.7|6185|6179|6185.2|6179.2|6184.5|6178.5|9
1633715660000|2021-10-08 17:54:20|6185.7|6179.7|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|8
1633715670000|2021-10-08 17:54:30|6187.5|6181.5|6187.5|6181.5|6187.7|6181.7|6187.5|6181.5|17
1633715680000|2021-10-08 17:54:40|6187.7|6181.7|6188.2|6182.2|6188.2|6182.2|6187.7|6181.7|15
1633715690000|2021-10-08 17:54:50|6187.7|6181.7|6188.2|6182.2|6188.2|6182.2|6187.7|6181.7|6
1633715700000|2021-10-08 17:55:00|6187.5|6181.5|6181.7|6175.7|6188.2|6182.2|6181.7|6175.7|24
1633715710000|2021-10-08 17:55:10|6182.2|6176.2|6181.7|6175.7|6182.2|6176.2|6181.7|6175.7|4
1633715730000|2021-10-08 17:55:30|6181.5|6175.5|6182.2|6176.2|6182.2|6176.2|6181.5|6175.5|8
1633715740000|2021-10-08 17:55:40|6182|6176|6181.7|6175.7|6182|6176|6181.7|6175.7|31
1633715750000|2021-10-08 17:55:50|6182|6176|6181.7|6175.7|6182.2|6176.2|6181.7|6175.7|3
1633715760000|2021-10-08 17:56:00|6182|6176|6182.7|6176.7|6182.7|6176.7|6182|6176|9
1633715770000|2021-10-08 17:56:10|6183|6177|6182.7|6176.7|6183.7|6177.7|6181.7|6175.7|7
1633715780000|2021-10-08 17:56:20|6182.5|6176.5|6182.2|6176.2|6182.5|6176.5|6181.7|6175.7|4
1633715790000|2021-10-08 17:56:30|6181.7|6175.7|6182.2|6176.2|6182.7|6176.7|6181.7|6175.7|4
1633715800000|2021-10-08 17:56:40|6182|6176|6180.2|6174.2|6182|6176|6180.2|6174.2|3
1633715810000|2021-10-08 17:56:50|6179.9|6173.9|6180.2|6174.2|6180.2|6174.2|6179.7|6173.7|7
1633715820000|2021-10-08 17:57:00|6180.4|6174.4|6182.2|6176.2|6182.2|6176.2|6180.4|6174.4|29
1633715830000|2021-10-08 17:57:10|6183.2|6177.2|6185.7|6179.7|6185.7|6179.7|6183.1|6177.1|6
1633715840000|2021-10-08 17:57:20|6188.7|6182.7|6190.7|6184.7|6191.2|6185.2|6188.7|6182.7|46
1633715850000|2021-10-08 17:57:30|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|1
1633715860000|2021-10-08 17:57:40|6188.7|6182.7|6190.7|6184.7|6191|6185|6188.7|6182.7|58
1633715870000|2021-10-08 17:57:50|6191|6185|6190.5|6184.5|6191|6185|6190.2|6184.2|8
1633715880000|2021-10-08 17:58:00|6191.2|6185.2|6191.7|6185.7|6192.2|6186.2|6191.2|6185.2|4
1633715890000|2021-10-08 17:58:10|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|3
1633715910000|2021-10-08 17:58:30|6191.2|6185.2|6185.2|6179.2|6193.2|6187.2|6184.2|6178.2|23
1633715920000|2021-10-08 17:58:40|6184|6178|6182.2|6176.2|6184|6178|6182|6176|11
1633715930000|2021-10-08 17:58:50|6181.7|6175.7|6181|6175|6181.7|6175.7|6179.7|6173.7|9
1633715940000|2021-10-08 17:59:00|6180.7|6174.7|6182|6176|6182.7|6176.7|6180.2|6174.2|3
1633715950000|2021-10-08 17:59:10|6181.7|6175.7|6181|6175|6181.7|6175.7|6181|6175|1
1633715960000|2021-10-08 17:59:20|||||||||2
1633715970000|2021-10-08 17:59:30|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|1
1633715980000|2021-10-08 17:59:40|6181|6175|6178.4|6172.4|6181|6175|6178.4|6172.4|9
1633715990000|2021-10-08 17:59:50|6178.9|6172.9|6175|6169|6178.9|6172.9|6175|6169|19
1633716000000|2021-10-08 18:00:00|6175.2|6169.2|6176.2|6170.2|6177.7|6171.7|6175|6169|11
1633716010000|2021-10-08 18:00:10|6176.6|6170.6|6176.2|6170.2|6177.2|6171.2|6175.2|6169.2|5
1633716020000|2021-10-08 18:00:20|6176.5|6170.5|6176.2|6170.2|6177.2|6171.2|6175.2|6169.2|14
1633716030000|2021-10-08 18:00:30|||||||||1
1633716040000|2021-10-08 18:00:40|||||||||7
1633716050000|2021-10-08 18:00:50|6177.2|6171.2|6176.7|6170.7|6177.2|6171.2|6176.7|6170.7|4
1633716060000|2021-10-08 18:01:00|6179.2|6173.2|6177.2|6171.2|6179.2|6173.2|6177.2|6171.2|3
1633716070000|2021-10-08 18:01:10|6177.7|6171.7|6177|6171|6178.4|6172.4|6177|6171|10
1633716080000|2021-10-08 18:01:20|6177.2|6171.2|6177.7|6171.7|6178.2|6172.2|6177.2|6171.2|2
1633716090000|2021-10-08 18:01:30|6174.7|6168.7|6173|6167|6174.7|6168.7|6171.2|6165.2|34
1633716100000|2021-10-08 18:01:40|6174|6168|6172|6166|6174|6168|6172|6166|19
1633716110000|2021-10-08 18:01:50|6171.7|6165.7|6171.5|6165.5|6171.7|6165.7|6171.5|6165.5|0
1633716120000|2021-10-08 18:02:00|6174|6168|6175.2|6169.2|6175.2|6169.2|6173.2|6167.2|3
1633716130000|2021-10-08 18:02:10|6176|6170|6176|6170|6176.5|6170.5|6175.2|6169.2|6
1633716140000|2021-10-08 18:02:20|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|3
1633716150000|2021-10-08 18:02:30|6176.7|6170.7|6178.2|6172.2|6178.2|6172.2|6176.7|6170.7|4
1633716160000|2021-10-08 18:02:40|6179.2|6173.2|6179.7|6173.7|6180.2|6174.2|6179.2|6173.2|11
1633716170000|2021-10-08 18:02:50|6179.5|6173.5|6178.5|6172.5|6179.5|6173.5|6178.5|6172.5|4
1633716180000|2021-10-08 18:03:00|6178.7|6172.7|6178.7|6172.7|6179.2|6173.2|6178.7|6172.7|6
1633716190000|2021-10-08 18:03:10|6179.5|6173.5|6180.2|6174.2|6180.2|6174.2|6179.5|6173.5|11
1633716200000|2021-10-08 18:03:20|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.7|6173.7|0
1633716210000|2021-10-08 18:03:30|6180.5|6174.5|6180.7|6174.7|6180.7|6174.7|6180.5|6174.5|3
1633716220000|2021-10-08 18:03:40|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|9
1633716230000|2021-10-08 18:03:50|6179.9|6173.9|6181.2|6175.2|6181.2|6175.2|6179.9|6173.9|4
1633716240000|2021-10-08 18:04:00|6181|6175|6180.2|6174.2|6181|6175|6180.2|6174.2|2
1633716260000|2021-10-08 18:04:20|6178.7|6172.7|6174.7|6168.7|6178.7|6172.7|6174.2|6168.2|15
1633716270000|2021-10-08 18:04:30|6175.2|6169.2|6173|6167|6175.2|6169.2|6173|6167|30
1633716280000|2021-10-08 18:04:40|6172.2|6166.2|6172.7|6166.7|6173.2|6167.2|6172.2|6166.2|7
1633716290000|2021-10-08 18:04:50|6173|6167|6171|6165|6173|6167|6171|6165|11
1633716300000|2021-10-08 18:05:00|6171.2|6165.2|6174|6168|6174|6168|6171|6165|13
1633716310000|2021-10-08 18:05:10|6171.5|6165.5|6173|6167|6174|6168|6171.5|6165.5|7
1633716320000|2021-10-08 18:05:20|6174|6168|6172.5|6166.5|6174|6168|6172.5|6166.5|16
1633716330000|2021-10-08 18:05:30|6172.2|6166.2|6172.4|6166.4|6172.4|6166.4|6172.2|6166.2|102
1633716350000|2021-10-08 18:05:50|6171.9|6165.9|6171.9|6165.9|6172.1|6166.1|6171.9|6165.9|6
1633716360000|2021-10-08 18:06:00|6171.6|6165.6|6171.9|6165.9|6172.1|6166.1|6171.4|6165.4|5
1633716370000|2021-10-08 18:06:10|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6171.9|6165.9|1
1633716380000|2021-10-08 18:06:20|6172.4|6166.4|6172.4|6166.4|6172.6|6166.6|6171.9|6165.9|5
1633716390000|2021-10-08 18:06:30|6172.1|6166.1|6172.4|6166.4|6175.1|6169.1|6172.1|6166.1|64
1633716400000|2021-10-08 18:06:40|6172.1|6166.1|6170.9|6164.9|6172.4|6166.4|6169.9|6163.9|16
1633716410000|2021-10-08 18:06:50|6170.4|6164.4|6169.9|6163.9|6170.4|6164.4|6169.9|6163.9|10
1633716420000|2021-10-08 18:07:00|6169.6|6163.6|6169.3|6163.3|6170.4|6164.4|6168.8|6162.8|143
1633716430000|2021-10-08 18:07:10|6169.8|6163.8|6170.6|6164.6|6170.6|6164.6|6169.1|6163.1|17
1633716440000|2021-10-08 18:07:20|6170.9|6164.9|6169.3|6163.3|6170.9|6164.9|6168.9|6162.9|156
1633716450000|2021-10-08 18:07:30|6169.6|6163.6|6169.6|6163.6|6170.3|6164.3|6169.3|6163.3|4
1633716460000|2021-10-08 18:07:40|6169.3|6163.3|6165.3|6159.3|6169.3|6163.3|6165.1|6159.1|9
1633716470000|2021-10-08 18:07:50|6165.6|6159.6|6166.3|6160.3|6166.6|6160.6|6165.6|6159.6|5
1633716480000|2021-10-08 18:08:00|6166.6|6160.6|6166.1|6160.1|6167.8|6161.8|6165.8|6159.8|19
1633716490000|2021-10-08 18:08:10|6165.8|6159.8|6166.3|6160.3|6166.3|6160.3|6165.6|6159.6|9
1633716500000|2021-10-08 18:08:20|6166.1|6160.1|6166.3|6160.3|6166.8|6160.8|6165.8|6159.8|2
1633716510000|2021-10-08 18:08:30|6166.8|6160.8|6169.3|6163.3|6169.3|6163.3|6166.8|6160.8|2
1633716520000|2021-10-08 18:08:40|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.1|6163.1|93
1633716530000|2021-10-08 18:08:50|6169.1|6163.1|6168.9|6162.9|6169.1|6163.1|6168.9|6162.9|4
1633716540000|2021-10-08 18:09:00|6168.6|6162.6|6168.6|6162.6|6168.9|6162.9|6168.6|6162.6|7
1633716550000|2021-10-08 18:09:10|6168.9|6162.9|6169.3|6163.3|6169.3|6163.3|6168.6|6162.6|18
1633716560000|2021-10-08 18:09:20|6169.1|6163.1|6169.1|6163.1|6169.3|6163.3|6169.1|6163.1|22
1633716570000|2021-10-08 18:09:30|6168.8|6162.8|6166.3|6160.3|6169.3|6163.3|6166.1|6160.1|43
1633716580000|2021-10-08 18:09:40|6167.3|6161.3|6168.1|6162.1|6168.6|6162.6|6167.3|6161.3|12
1633716590000|2021-10-08 18:09:50|6167.8|6161.8|6169.3|6163.3|6169.3|6163.3|6167.8|6161.8|14
1633716600000|2021-10-08 18:10:00|6169.1|6163.1|6168.1|6162.1|6169.1|6163.1|6168.1|6162.1|4
1633716610000|2021-10-08 18:10:10|6168.6|6162.6|6169.3|6163.3|6169.3|6163.3|6168.6|6162.6|37
1633716620000|2021-10-08 18:10:20|6169.1|6163.1|6169.3|6163.3|6170.8|6164.8|6169.1|6163.1|8
1633716630000|2021-10-08 18:10:30|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6169.1|6163.1|14
1633716640000|2021-10-08 18:10:40|6170.6|6164.6|6168.6|6162.6|6171.8|6165.8|6168.6|6162.6|16
1633716650000|2021-10-08 18:10:50|6169.1|6163.1|6170.6|6164.6|6170.6|6164.6|6169.1|6163.1|14
1633716660000|2021-10-08 18:11:00|6171.6|6165.6|6171.3|6165.3|6171.6|6165.6|6170.3|6164.3|15
1633716670000|2021-10-08 18:11:10|6171.8|6165.8|6170.8|6164.8|6173.1|6167.1|6169.8|6163.8|16
1633716680000|2021-10-08 18:11:20|6170.6|6164.6|6168.5|6162.5|6170.8|6164.8|6168.5|6162.5|199
1633716690000|2021-10-08 18:11:30|6169.3|6163.3|6167|6161|6169.3|6163.3|6165.8|6159.8|34
1633716700000|2021-10-08 18:11:40|6166|6160|6164.5|6158.5|6166.3|6160.3|6164.5|6158.5|24
1633716710000|2021-10-08 18:11:50|6164.3|6158.3|6164|6158|6164.3|6158.3|6164|6158|14
1633716720000|2021-10-08 18:12:00|6163.8|6157.8|6165.8|6159.8|6165.8|6159.8|6162.3|6156.3|36
1633716730000|2021-10-08 18:12:10|6165.5|6159.5|6160.8|6154.8|6165.8|6159.8|6160.8|6154.8|30
1633716740000|2021-10-08 18:12:20|6162.1|6156.1|6160.8|6154.8|6162.1|6156.1|6160.8|6154.8|3
1633716750000|2021-10-08 18:12:30|6159.5|6153.5|6158.3|6152.3|6159.8|6153.8|6158.3|6152.3|143
1633716760000|2021-10-08 18:12:40|6157.8|6151.8|6158.8|6152.8|6158.8|6152.8|6157.8|6151.8|57
1633716770000|2021-10-08 18:12:50|6158.5|6152.5|6157.8|6151.8|6158.5|6152.5|6157.8|6151.8|77
1633716780000|2021-10-08 18:13:00|6158.3|6152.3|6158.8|6152.8|6159.3|6153.3|6158.3|6152.3|22
1633716790000|2021-10-08 18:13:10|6159.1|6153.1|6160.8|6154.8|6161.8|6155.8|6159.1|6153.1|92
1633716800000|2021-10-08 18:13:20|6161.8|6155.8|6159.8|6153.8|6162.3|6156.3|6159.5|6153.5|110
1633716810000|2021-10-08 18:13:30|6159.3|6153.3|6157.8|6151.8|6159.3|6153.3|6157.8|6151.8|6
1633716820000|2021-10-08 18:13:40|6158.3|6152.3|6154|6148|6158.5|6152.5|6154|6148|47
1633716830000|2021-10-08 18:13:50|6154.3|6148.3|6152.3|6146.3|6154.3|6148.3|6152|6146|24
1633716840000|2021-10-08 18:14:00|6151.8|6145.8|6151.5|6145.5|6152.3|6146.3|6151.3|6145.3|176
1633716850000|2021-10-08 18:14:10|6151.8|6145.8|6154.8|6148.8|6156.8|6150.8|6151.3|6145.3|252
1633716860000|2021-10-08 18:14:20|6154.5|6148.5|6152.3|6146.3|6154.8|6148.8|6152|6146|231
1633716870000|2021-10-08 18:14:30|6152|6146|6151.7|6145.7|6152.3|6146.3|6151.4|6145.4|221
1633716880000|2021-10-08 18:14:40|6152.2|6146.2|6149.4|6143.4|6153.2|6147.2|6149.4|6143.4|405
1633716890000|2021-10-08 18:14:50|6150.2|6144.2|6147.9|6141.9|6150.7|6144.7|6147.7|6141.7|171
1633716900000|2021-10-08 18:15:00|6148.2|6142.2|6148.7|6142.7|6148.7|6142.7|6147.4|6141.4|31
1633716910000|2021-10-08 18:15:10|6149|6143|6149.2|6143.2|6149.2|6143.2|6148.2|6142.2|28
1633716920000|2021-10-08 18:15:20|||||||||6
1633716930000|2021-10-08 18:15:30|6149.7|6143.7|6149.4|6143.4|6150.2|6144.2|6149.4|6143.4|4
1633716940000|2021-10-08 18:15:40|6150|6144|6149.3|6143.3|6150.2|6144.2|6149.3|6143.3|24
1633716950000|2021-10-08 18:15:50|6149|6143|6149.8|6143.8|6149.8|6143.8|6149|6143|13
1633716960000|2021-10-08 18:16:00|6150|6144|6149|6143|6150|6144|6149|6143|20
1633716970000|2021-10-08 18:16:10|6148.2|6142.2|6146.8|6140.8|6148.2|6142.2|6146.8|6140.8|21
1633716980000|2021-10-08 18:16:20|6145.8|6139.8|6137.8|6131.8|6145.8|6139.8|6137.8|6131.8|33
1633716990000|2021-10-08 18:16:30|6138|6132|6142.7|6136.7|6143.5|6137.5|6138|6132|21
1633717000000|2021-10-08 18:16:40|6143|6137|6143.7|6137.7|6145.5|6139.5|6143|6137|12
1633717010000|2021-10-08 18:16:50|6144|6138|6142.7|6136.7|6144|6138|6142.7|6136.7|18
1633717020000|2021-10-08 18:17:00|6141.9|6135.9|6141|6135|6141.9|6135.9|6141|6135|11
1633717030000|2021-10-08 18:17:10|6140.7|6134.7|6141.2|6135.2|6142.2|6136.2|6140.7|6134.7|45
1633717040000|2021-10-08 18:17:20|6141|6135|6140.7|6134.7|6141|6135|6140.7|6134.7|0
1633717050000|2021-10-08 18:17:30|6139.7|6133.7|6136.7|6130.7|6139.7|6133.7|6136.7|6130.7|8
1633717060000|2021-10-08 18:17:40|6137.7|6131.7|6138.7|6132.7|6138.7|6132.7|6137.7|6131.7|91
1633717070000|2021-10-08 18:17:50|6139.2|6133.2|6140.2|6134.2|6141.2|6135.2|6139.2|6133.2|185
1633717080000|2021-10-08 18:18:00|6140.5|6134.5|6140.7|6134.7|6142|6136|6140|6134|50
1633717090000|2021-10-08 18:18:10|6141|6135|6139.7|6133.7|6141.2|6135.2|6139.7|6133.7|3
1633717100000|2021-10-08 18:18:20|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|9
1633717110000|2021-10-08 18:18:30|6137.2|6131.2|6139.7|6133.7|6140|6134|6137|6131|4
1633717120000|2021-10-08 18:18:40|6139.2|6133.2|6140|6134|6140|6134|6139.2|6133.2|4
1633717130000|2021-10-08 18:18:50|6140.2|6134.2|6140.5|6134.5|6141.7|6135.7|6140.2|6134.2|3
1633717140000|2021-10-08 18:19:00|6140.2|6134.2|6144.2|6138.2|6144.7|6138.7|6140.2|6134.2|5
1633717150000|2021-10-08 18:19:10|6144.7|6138.7|6142.2|6136.2|6144.7|6138.7|6142.2|6136.2|4
1633717160000|2021-10-08 18:19:20|6140.5|6134.5|6140|6134|6141.2|6135.2|6140|6134|7
1633717170000|2021-10-08 18:19:30|6139.2|6133.2|6137|6131|6139.2|6133.2|6137|6131|227
1633717180000|2021-10-08 18:19:40|6136.2|6130.2|6132.5|6126.5|6136.2|6130.2|6131|6125|241
1633717190000|2021-10-08 18:19:50|6132.8|6126.8|6131|6125|6138|6129|6131|6125|65
1633910400000|2021-10-11 00:00:00|6119.9|6113.9|6117.4|6111.4|6122.6|6116.6|6112.4|6106.4|55
1633910410000|2021-10-11 00:00:10|6118.4|6112.4|6117.9|6111.9|6118.4|6112.4|6116.6|6110.6|17
1633910420000|2021-10-11 00:00:20|6119.6|6113.6|6121.1|6115.1|6124.4|6118.4|6119.6|6113.6|9
1633910430000|2021-10-11 00:00:30|6120.6|6114.6|6117.8|6111.8|6121.4|6115.4|6115.9|6109.9|17
1633910440000|2021-10-11 00:00:40|6117.6|6111.6|6115.6|6109.6|6117.6|6111.6|6113.6|6107.6|13
1633910450000|2021-10-11 00:00:50|6115.9|6109.9|6120.4|6114.4|6120.4|6114.4|6115.9|6109.9|2
1633910460000|2021-10-11 00:01:00|6121.4|6115.4|6120.4|6114.4|6121.9|6115.9|6120.4|6114.4|3
1633910470000|2021-10-11 00:01:10|6119.4|6113.4|6119.4|6113.4|6120.4|6114.4|6119.4|6113.4|0
1633910480000|2021-10-11 00:01:20|6119.1|6113.1|6108.3|6102.3|6119.1|6113.1|6108.3|6102.3|13
1633910490000|2021-10-11 00:01:30|6108.8|6102.8|6111.3|6105.3|6111.8|6105.8|6108.8|6102.8|2
1633910500000|2021-10-11 00:01:40|6110.8|6104.8|6110.8|6104.8|6112.8|6106.8|6109.8|6103.8|6
1633910510000|2021-10-11 00:01:50|6111.6|6105.6|6106.8|6100.8|6112.3|6106.3|6106.8|6100.8|9
1633910520000|2021-10-11 00:02:00|6107.3|6101.3|6106.3|6100.3|6109.6|6103.6|6105.6|6099.6|8
1633910530000|2021-10-11 00:02:10|6106.8|6100.8|6110.4|6104.4|6110.4|6104.4|6106.6|6100.6|2
1633910540000|2021-10-11 00:02:20|6110.6|6104.6|6110.3|6104.3|6111.1|6105.1|6109.9|6103.9|1
1633910550000|2021-10-11 00:02:30|6110.6|6104.6|6101.3|6095.3|6111.1|6105.1|6101.3|6095.3|11
1633910560000|2021-10-11 00:02:40|6101.1|6095.1|6102.8|6096.8|6102.8|6096.8|6100.8|6094.8|26
1633910570000|2021-10-11 00:02:50|6101.9|6095.9|6101.8|6095.8|6101.9|6095.9|6101.8|6095.8|20
1633910580000|2021-10-11 00:03:00|6103.1|6097.1|6102.3|6096.3|6103.3|6097.3|6101.3|6095.3|8
1633910590000|2021-10-11 00:03:10|6102.6|6096.6|6103.8|6097.8|6103.8|6097.8|6102.6|6096.6|2
1633910610000|2021-10-11 00:03:30|6105.1|6099.1|6108.8|6102.8|6108.8|6102.8|6104.8|6098.8|6
1633910620000|2021-10-11 00:03:40|6109.1|6103.1|6109.1|6103.1|6111.6|6105.6|6108.8|6102.8|6
1633910630000|2021-10-11 00:03:50|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|1
1633910640000|2021-10-11 00:04:00|6107.8|6101.8|6107.3|6101.3|6107.8|6101.8|6107.3|6101.3|0
1633910650000|2021-10-11 00:04:10|6106.8|6100.8|6103.8|6097.8|6106.8|6100.8|6103.8|6097.8|2
1633910660000|2021-10-11 00:04:20|6109.3|6103.3|6108.8|6102.8|6109.6|6103.6|6108.8|6102.8|12
1633910670000|2021-10-11 00:04:30|6109.8|6103.8|6106.8|6100.8|6109.8|6103.8|6106.8|6100.8|3
1633910680000|2021-10-11 00:04:40|6106.3|6100.3|6111.1|6105.1|6111.1|6105.1|6106.3|6100.3|7
1633910690000|2021-10-11 00:04:50|6110.8|6104.8|6111.3|6105.3|6111.3|6105.3|6110.8|6104.8|0
1633910700000|2021-10-11 00:05:00|6111.6|6105.6|6111.3|6105.3|6112.9|6106.9|6110.3|6104.3|7
1633910710000|2021-10-11 00:05:10|6111.1|6105.1|6109.3|6103.3|6111.1|6105.1|6106.8|6100.8|8
1633910720000|2021-10-11 00:05:20|6109.8|6103.8|6110.8|6104.8|6110.8|6104.8|6109.8|6103.8|3
1633910730000|2021-10-11 00:05:30|6109.3|6103.3|6110.8|6104.8|6111.4|6105.4|6109.3|6103.3|3
1633910740000|2021-10-11 00:05:40|6110.3|6104.3|6108.8|6102.8|6110.3|6104.3|6108.8|6102.8|3
1633910750000|2021-10-11 00:05:50|6109.1|6103.1|6110.3|6104.3|6110.3|6104.3|6109.1|6103.1|2
1633910760000|2021-10-11 00:06:00|6110.8|6104.8|6111.8|6105.8|6112.3|6106.3|6110.8|6104.8|2
1633910770000|2021-10-11 00:06:10|6111.3|6105.3|6109.8|6103.8|6111.3|6105.3|6109.3|6103.3|2
1633910780000|2021-10-11 00:06:20|6110.1|6104.1|6110.8|6104.8|6110.8|6104.8|6109.8|6103.8|1
1633910790000|2021-10-11 00:06:30|6111.1|6105.1|6110.8|6104.8|6111.1|6105.1|6110.6|6104.6|0
1633910800000|2021-10-11 00:06:40|6111.3|6105.3|6110.8|6104.8|6111.3|6105.3|6110.8|6104.8|0
1633910810000|2021-10-11 00:06:50|6111.1|6105.1|6111.3|6105.3|6111.3|6105.3|6111.1|6105.1|0
1633910820000|2021-10-11 00:07:00|6112.1|6106.1|6113.3|6107.3|6113.3|6107.3|6112.1|6106.1|2
1633910830000|2021-10-11 00:07:10|6114.8|6108.8|6115.3|6109.3|6115.8|6109.8|6111.6|6105.6|5
1633910850000|2021-10-11 00:07:30|6115.6|6109.6|6115.1|6109.1|6115.8|6109.8|6114.8|6108.8|1
1633910860000|2021-10-11 00:07:40|6115.3|6109.3|6115.3|6109.3|6117.1|6111.1|6115.3|6109.3|1
1633910870000|2021-10-11 00:07:50|6114.8|6108.8|6115.8|6109.8|6115.8|6109.8|6114.8|6108.8|0
1633910890000|2021-10-11 00:08:10|6114.6|6108.6|6115.3|6109.3|6115.3|6109.3|6114.6|6108.6|2
1633910900000|2021-10-11 00:08:20|6115.8|6109.8|6115.3|6109.3|6115.8|6109.8|6115.3|6109.3|3
1633910920000|2021-10-11 00:08:40|6115.1|6109.1|6114.8|6108.8|6115.1|6109.1|6114.8|6108.8|0
1633910930000|2021-10-11 00:08:50|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1633910940000|2021-10-11 00:09:00|6116.1|6110.1|6110.8|6104.8|6116.3|6110.3|6110.8|6104.8|13
1633910950000|2021-10-11 00:09:10|6109.6|6103.6|6108.3|6102.3|6109.6|6103.6|6107.8|6101.8|6
1633910960000|2021-10-11 00:09:20|6108.8|6102.8|6109.3|6103.3|6109.3|6103.3|6108.8|6102.8|1
1633910970000|2021-10-11 00:09:30|6109.6|6103.6|6111.6|6105.6|6111.8|6105.8|6109.6|6103.6|3
1633910980000|2021-10-11 00:09:40|6111.3|6105.3|6111.8|6105.8|6112.3|6106.3|6111.3|6105.3|0
1633911000000|2021-10-11 00:10:00|6111.3|6105.3|6110.3|6104.3|6111.8|6105.8|6110.1|6104.1|5
1633911010000|2021-10-11 00:10:10|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|0
1633911020000|2021-10-11 00:10:20|6109.6|6103.6|6109.3|6103.3|6109.6|6103.6|6109.3|6103.3|5
1633911040000|2021-10-11 00:10:40|6108.8|6102.8|6108.8|6102.8|6109.3|6103.3|6108.3|6102.3|6
1633911050000|2021-10-11 00:10:50|6108.3|6102.3|6110.3|6104.3|6110.3|6104.3|6108.3|6102.3|1
1633911060000|2021-10-11 00:11:00|6109.6|6103.6|6109.3|6103.3|6109.6|6103.6|6109.3|6103.3|1
1633911070000|2021-10-11 00:11:10|6109.6|6103.6|6110.6|6104.6|6110.6|6104.6|6109.6|6103.6|0
1633911090000|2021-10-11 00:11:30|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|0
1633911100000|2021-10-11 00:11:40|6110.6|6104.6|6108.8|6102.8|6110.6|6104.6|6108.8|6102.8|3
1633911110000|2021-10-11 00:11:50|6107.8|6101.8|6106.8|6100.8|6107.8|6101.8|6106.3|6100.3|7
1633911120000|2021-10-11 00:12:00|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|3
1633911130000|2021-10-11 00:12:10|6108.1|6102.1|6106.8|6100.8|6108.1|6102.1|6106.8|6100.8|1
1633911140000|2021-10-11 00:12:20|6106.6|6100.6|6104.9|6098.9|6106.8|6100.8|6104.3|6098.3|7
1633911150000|2021-10-11 00:12:30|6105.3|6099.3|6103.3|6097.3|6105.8|6099.8|6103.3|6097.3|3
1633911160000|2021-10-11 00:12:40|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6103.1|6097.1|5
1633911190000|2021-10-11 00:13:10|6103.8|6097.8|6104.3|6098.3|6104.3|6098.3|6103.8|6097.8|1
1633911210000|2021-10-11 00:13:30|6103.8|6097.8|6101.3|6095.3|6103.8|6097.8|6101.3|6095.3|1
1633911220000|2021-10-11 00:13:40|6101.1|6095.1|6101.3|6095.3|6101.3|6095.3|6101.1|6095.1|1
1633911230000|2021-10-11 00:13:50|6105.8|6099.8|6105.3|6099.3|6105.8|6099.8|6105.1|6099.1|5
1633911240000|2021-10-11 00:14:00|6105.6|6099.6|6106.8|6100.8|6107.6|6101.6|6105.6|6099.6|1
1633911250000|2021-10-11 00:14:10|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|5
1633911260000|2021-10-11 00:14:20|6103.1|6097.1|6103.3|6097.3|6103.8|6097.8|6103.1|6097.1|3
1633911290000|2021-10-11 00:14:50|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1633911300000|2021-10-11 00:15:00|6103.3|6097.3|6104.3|6098.3|6104.3|6098.3|6103.3|6097.3|3
1633911320000|2021-10-11 00:15:20|6104.8|6098.8|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|3
1633911330000|2021-10-11 00:15:30|6104.1|6098.1|6103.8|6097.8|6104.1|6098.1|6103.8|6097.8|0
1633911340000|2021-10-11 00:15:40|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|3
1633911360000|2021-10-11 00:16:00|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|0
1633911370000|2021-10-11 00:16:10|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|0
1633911380000|2021-10-11 00:16:20|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|0
1633911390000|2021-10-11 00:16:30|6104.1|6098.1|6103.8|6097.8|6104.1|6098.1|6103.8|6097.8|0
1633911400000|2021-10-11 00:16:40|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1633911410000|2021-10-11 00:16:50|6104.8|6098.8|6103.8|6097.8|6104.8|6098.8|6103.8|6097.8|2
1633911440000|2021-10-11 00:17:20|6103.6|6097.6|6103.1|6097.1|6103.6|6097.6|6103.1|6097.1|0
1633911450000|2021-10-11 00:17:30|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1633911460000|2021-10-11 00:17:40|6103.1|6097.1|6103.3|6097.3|6103.3|6097.3|6103.1|6097.1|0
1633911470000|2021-10-11 00:17:50|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6103.3|6097.3|1
1633911510000|2021-10-11 00:18:30|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|9
1633911520000|2021-10-11 00:18:40|6102.8|6096.8|6102.6|6096.6|6102.8|6096.8|6102.6|6096.6|1
1633911530000|2021-10-11 00:18:50|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1633911540000|2021-10-11 00:19:00|6102.6|6096.6|6104.8|6098.8|6105.1|6099.1|6102.6|6096.6|7
1633911550000|2021-10-11 00:19:10|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1633911560000|2021-10-11 00:19:20|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|0
1633911570000|2021-10-11 00:19:30|6104.1|6098.1|6103.8|6097.8|6104.8|6098.8|6103.8|6097.8|0
1633911580000|2021-10-11 00:19:40|6104.8|6098.8|6104.8|6098.8|6105.1|6099.1|6104.3|6098.3|0
1633911590000|2021-10-11 00:19:50|6105.3|6099.3|6106.1|6100.1|6106.3|6100.3|6105.3|6099.3|2
1633911600000|2021-10-11 00:20:00|6105.3|6099.3|6105.1|6099.1|6105.3|6099.3|6105.1|6099.1|0
1633911610000|2021-10-11 00:20:10|6104.6|6098.6|6102.8|6096.8|6104.6|6098.6|6102.8|6096.8|1
1633911620000|2021-10-11 00:20:20|6103.1|6097.1|6103.8|6097.8|6103.8|6097.8|6103.1|6097.1|0
1633911630000|2021-10-11 00:20:30|6103.3|6097.3|6104.3|6098.3|6104.3|6098.3|6103.3|6097.3|0
1633911660000|2021-10-11 00:21:00|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1633911680000|2021-10-11 00:21:20|6105.3|6099.3|6105.8|6099.8|6105.8|6099.8|6105.3|6099.3|1
1633911690000|2021-10-11 00:21:30|6105.6|6099.6|6104.8|6098.8|6105.6|6099.6|6104.8|6098.8|0
1633911700000|2021-10-11 00:21:40|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6104.3|6098.3|10
1633911750000|2021-10-11 00:22:30|6106.3|6100.3|6109.8|6103.8|6109.8|6103.8|6106.3|6100.3|4
1633911760000|2021-10-11 00:22:40|||||||||2
1633911770000|2021-10-11 00:22:50|6110.1|6104.1|6110.8|6104.8|6111.3|6105.3|6110.1|6104.1|21
1633911780000|2021-10-11 00:23:00|||||||||3
1633911800000|2021-10-11 00:23:20|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109.8|6103.8|0
1633911810000|2021-10-11 00:23:30|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|0
1633911820000|2021-10-11 00:23:40|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|0
1633911830000|2021-10-11 00:23:50|6109.8|6103.8|6110.1|6104.1|6110.1|6104.1|6109.8|6103.8|1
1633911840000|2021-10-11 00:24:00|6110.3|6104.3|6109.8|6103.8|6110.3|6104.3|6109.8|6103.8|0
1633911850000|2021-10-11 00:24:10|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|0
1633911860000|2021-10-11 00:24:20|6107.8|6101.8|6106.3|6100.3|6107.8|6101.8|6105.8|6099.8|0
1633911870000|2021-10-11 00:24:30|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|2
1633911890000|2021-10-11 00:24:50|||||||||2
1633911930000|2021-10-11 00:25:30|6105.6|6099.6|6105.3|6099.3|6105.6|6099.6|6105.3|6099.3|0
1633911940000|2021-10-11 00:25:40|6105.6|6099.6|6109.3|6103.3|6109.3|6103.3|6105.6|6099.6|6
1633911960000|2021-10-11 00:26:00|6108.8|6102.8|6109.8|6103.8|6109.8|6103.8|6108.8|6102.8|2
1633911970000|2021-10-11 00:26:10|6110.6|6104.6|6109.3|6103.3|6110.6|6104.6|6109.3|6103.3|6
1633911990000|2021-10-11 00:26:30|6109.6|6103.6|6109.3|6103.3|6109.8|6103.8|6109.3|6103.3|0
1633912000000|2021-10-11 00:26:40|6109.8|6103.8|6109.3|6103.3|6109.8|6103.8|6109.1|6103.1|2
1633912010000|2021-10-11 00:26:50|6110.3|6104.3|6112.8|6106.8|6112.8|6106.8|6110.3|6104.3|4
1633912030000|2021-10-11 00:27:10|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|1
1633912040000|2021-10-11 00:27:20|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|1
1633912050000|2021-10-11 00:27:30|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|1
1633912060000|2021-10-11 00:27:40|6111.1|6105.1|6108.3|6102.3|6111.3|6105.3|6108.3|6102.3|2
1633912070000|2021-10-11 00:27:50|6108.1|6102.1|6109.3|6103.3|6109.3|6103.3|6107.8|6101.8|3
1633912080000|2021-10-11 00:28:00|6109.1|6103.1|6108.3|6102.3|6109.1|6103.1|6108.3|6102.3|1
1633912090000|2021-10-11 00:28:10|||||||||5
1633912100000|2021-10-11 00:28:20|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|0
1633912120000|2021-10-11 00:28:40|||||||||1
1633912130000|2021-10-11 00:28:50|||||||||1
1633912140000|2021-10-11 00:29:00|||||||||1
1633912150000|2021-10-11 00:29:10|6107.3|6101.3|6107.1|6101.1|6107.8|6101.8|6107.1|6101.1|2
1633912160000|2021-10-11 00:29:20|6106.8|6100.8|6106.8|6100.8|6108.1|6102.1|6106.8|6100.8|6
1633912170000|2021-10-11 00:29:30|6107.1|6101.1|6108.3|6102.3|6108.3|6102.3|6107.1|6101.1|2
1633912180000|2021-10-11 00:29:40|6108.8|6102.8|6109.6|6103.6|6109.6|6103.6|6108.8|6102.8|1
1633912190000|2021-10-11 00:29:50|6109.8|6103.8|6109.3|6103.3|6109.8|6103.8|6109.3|6103.3|0
1633912200000|2021-10-11 00:30:00|6109.6|6103.6|6109.8|6103.8|6109.8|6103.8|6109.6|6103.6|0
1633912210000|2021-10-11 00:30:10|6110.1|6104.1|6110.8|6104.8|6110.8|6104.8|6110.1|6104.1|1
1633912230000|2021-10-11 00:30:30|6110.3|6104.3|6110.3|6104.3|6110.8|6104.8|6110.3|6104.3|2
1633912240000|2021-10-11 00:30:40|6110.1|6104.1|6110.3|6104.3|6110.3|6104.3|6109.6|6103.6|0
1633912270000|2021-10-11 00:31:10|6110.8|6104.8|6109.8|6103.8|6110.8|6104.8|6109.3|6103.3|4
1633912280000|2021-10-11 00:31:20|6110.3|6104.3|6112.8|6106.8|6112.8|6106.8|6110.3|6104.3|4
1633912290000|2021-10-11 00:31:30|6113.1|6107.1|6115.8|6109.8|6115.8|6109.8|6113.1|6107.1|1
1633912300000|2021-10-11 00:31:40|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6114.3|6108.3|4
1633912320000|2021-10-11 00:32:00|6114.3|6108.3|6114.8|6108.8|6114.8|6108.8|6113.8|6107.8|9
1633912330000|2021-10-11 00:32:10|||||||||2
1633912360000|2021-10-11 00:32:40|6114.6|6108.6|6113.3|6107.3|6114.6|6108.6|6112.8|6106.8|1
1633912380000|2021-10-11 00:33:00|6113.1|6107.1|6112.8|6106.8|6113.1|6107.1|6112.8|6106.8|1
1633912410000|2021-10-11 00:33:30|6113.3|6107.3|6111.3|6105.3|6113.3|6107.3|6111.3|6105.3|1
1633912420000|2021-10-11 00:33:40|6111.6|6105.6|6111.8|6105.8|6111.8|6105.8|6111.6|6105.6|2
1633912430000|2021-10-11 00:33:50|6112.1|6106.1|6112.8|6106.8|6112.8|6106.8|6112.1|6106.1|2
1633912440000|2021-10-11 00:34:00|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|2
1633912470000|2021-10-11 00:34:30|6114.1|6108.1|6114.8|6108.8|6114.8|6108.8|6114.1|6108.1|1
1633912480000|2021-10-11 00:34:40|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|1
1633912500000|2021-10-11 00:35:00|6113.3|6107.3|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|2
1633912510000|2021-10-11 00:35:10|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|4
1633912540000|2021-10-11 00:35:40|6111.3|6105.3|6111.8|6105.8|6111.8|6105.8|6111.3|6105.3|0
1633912550000|2021-10-11 00:35:50|||||||||1
1633912560000|2021-10-11 00:36:00|6112.8|6106.8|6113.8|6107.8|6113.8|6107.8|6112.8|6106.8|9
1633912600000|2021-10-11 00:36:40|6114.6|6108.6|6115.8|6109.8|6115.8|6109.8|6114.6|6108.6|7
1633912610000|2021-10-11 00:36:50|6115.6|6109.6|6114.8|6108.8|6115.6|6109.6|6114.6|6108.6|3
1633912620000|2021-10-11 00:37:00|6114.6|6108.6|6113.8|6107.8|6114.6|6108.6|6113.8|6107.8|1
1633912650000|2021-10-11 00:37:30|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|5
1633912660000|2021-10-11 00:37:40|||||||||2
1633912670000|2021-10-11 00:37:50|||||||||3
1633912680000|2021-10-11 00:38:00|6111.6|6105.6|6111.8|6105.8|6111.8|6105.8|6111.6|6105.6|1
1633912760000|2021-10-11 00:39:20|6112.1|6106.1|6112.3|6106.3|6112.3|6106.3|6112.1|6106.1|0
1633912770000|2021-10-11 00:39:30|6112.6|6106.6|6114.3|6108.3|6114.3|6108.3|6112.6|6106.6|7
1633912800000|2021-10-11 00:40:00|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|4
1633912810000|2021-10-11 00:40:10|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1633912830000|2021-10-11 00:40:30|6114.3|6108.3|6113.3|6107.3|6114.3|6108.3|6113.3|6107.3|1
1633912850000|2021-10-11 00:40:50|6113.8|6107.8|6113.3|6107.3|6113.8|6107.8|6113.3|6107.3|1
1633912860000|2021-10-11 00:41:00|6113.8|6107.8|6113.3|6107.3|6113.8|6107.8|6113.3|6107.3|1
1633912880000|2021-10-11 00:41:20|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|0
1633912900000|2021-10-11 00:41:40|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|3
1633912920000|2021-10-11 00:42:00|6113.3|6107.3|6114.3|6108.3|6114.3|6108.3|6113.3|6107.3|1
1633912930000|2021-10-11 00:42:10|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|2
1633912940000|2021-10-11 00:42:20|6113.6|6107.6|6113.3|6107.3|6113.8|6107.8|6113.3|6107.3|0
1633912960000|2021-10-11 00:42:40|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|0
1633912970000|2021-10-11 00:42:50|6113.1|6107.1|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|0
1633912980000|2021-10-11 00:43:00|6112.6|6106.6|6112.8|6106.8|6112.8|6106.8|6111.6|6105.6|1
1633913000000|2021-10-11 00:43:20|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|1
1633913010000|2021-10-11 00:43:30|6113.1|6107.1|6114.3|6108.3|6114.3|6108.3|6113.1|6107.1|4
1633913020000|2021-10-11 00:43:40|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|1
1633913030000|2021-10-11 00:43:50|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1633913040000|2021-10-11 00:44:00|6113.6|6107.6|6113.3|6107.3|6113.6|6107.6|6113.3|6107.3|0
1633913050000|2021-10-11 00:44:10|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|2
1633913060000|2021-10-11 00:44:20|6113.6|6107.6|6113.8|6107.8|6113.8|6107.8|6113.6|6107.6|5
1633913070000|2021-10-11 00:44:30|6114.3|6108.3|6114.8|6108.8|6114.8|6108.8|6114.3|6108.3|2
1633913080000|2021-10-11 00:44:40|6115.3|6109.3|6117.8|6111.8|6117.8|6111.8|6115.3|6109.3|4
1633913090000|2021-10-11 00:44:50|6118.3|6112.3|6119.3|6113.3|6119.3|6113.3|6118.3|6112.3|5
1633913100000|2021-10-11 00:45:00|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|1
1633913110000|2021-10-11 00:45:10|6116.8|6110.8|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|0
1633913120000|2021-10-11 00:45:20|6116.6|6110.6|6116.8|6110.8|6116.8|6110.8|6116.6|6110.6|0
1633913130000|2021-10-11 00:45:30|||||||||1
1633913150000|2021-10-11 00:45:50|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|1
1633913160000|2021-10-11 00:46:00|6117.6|6111.6|6116.8|6110.8|6117.6|6111.6|6116.8|6110.8|0
1633913170000|2021-10-11 00:46:10|6116.6|6110.6|6114.3|6108.3|6116.6|6110.6|6114.3|6108.3|1
1633913180000|2021-10-11 00:46:20|6113.8|6107.8|6112.8|6106.8|6113.8|6107.8|6112.8|6106.8|2
1633913190000|2021-10-11 00:46:30|||||||||1
1633913200000|2021-10-11 00:46:40|6112.6|6106.6|6112.8|6106.8|6112.8|6106.8|6112.6|6106.6|0
1633913210000|2021-10-11 00:46:50|6113.3|6107.3|6114.3|6108.3|6114.3|6108.3|6113.3|6107.3|1
1633913250000|2021-10-11 00:47:30|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1633913300000|2021-10-11 00:48:20|||||||||4
1633913310000|2021-10-11 00:48:30|6115.6|6109.6|6116.3|6110.3|6116.3|6110.3|6115.6|6109.6|0
1633913340000|2021-10-11 00:49:00|6116.1|6110.1|6116.3|6110.3|6116.3|6110.3|6116.1|6110.1|0
1633913350000|2021-10-11 00:49:10|6116.1|6110.1|6115.8|6109.8|6116.1|6110.1|6115.8|6109.8|3
1633913380000|2021-10-11 00:49:40|||||||||4
1633913400000|2021-10-11 00:50:00|6115.3|6109.3|6115.8|6109.8|6116.3|6110.3|6115.3|6109.3|2
1633913420000|2021-10-11 00:50:20|6116.1|6110.1|6116.3|6110.3|6116.3|6110.3|6116.1|6110.1|0
1633913440000|2021-10-11 00:50:40|6116.1|6110.1|6115.8|6109.8|6116.1|6110.1|6115.8|6109.8|2
1633913470000|2021-10-11 00:51:10|6116.1|6110.1|6116.3|6110.3|6116.3|6110.3|6116.1|6110.1|0
1633913500000|2021-10-11 00:51:40|6116.8|6110.8|6117.3|6111.3|6117.3|6111.3|6116.8|6110.8|3
1633913540000|2021-10-11 00:52:20|6117.1|6111.1|6118.3|6112.3|6118.3|6112.3|6116.8|6110.8|5
1633913600000|2021-10-11 00:53:20|6118.1|6112.1|6116.8|6110.8|6118.1|6112.1|6116.8|6110.8|1
1633913610000|2021-10-11 00:53:30|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|1
1633913620000|2021-10-11 00:53:40|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.6|6110.6|0
1633913630000|2021-10-11 00:53:50|6117.1|6111.1|6117.3|6111.3|6118.3|6112.3|6117.1|6111.1|2
1633913640000|2021-10-11 00:54:00|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|2
1633913650000|2021-10-11 00:54:10|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|1
1633913660000|2021-10-11 00:54:20|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|1
1633913670000|2021-10-11 00:54:30|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|0
1633913680000|2021-10-11 00:54:40|6120.6|6114.6|6120.3|6114.3|6120.6|6114.6|6119.8|6113.8|1
1633913690000|2021-10-11 00:54:50|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|0
1633913700000|2021-10-11 00:55:00|6119.3|6113.3|6119.6|6113.6|6119.6|6113.6|6119.3|6113.3|0
1633913710000|2021-10-11 00:55:10|6119.8|6113.8|6118.8|6112.8|6119.8|6113.8|6118.8|6112.8|0
1633913740000|2021-10-11 00:55:40|6119.3|6113.3|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|3
1633913760000|2021-10-11 00:56:00|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|2
1633913770000|2021-10-11 00:56:10|6120.8|6114.8|6121.3|6115.3|6121.3|6115.3|6120.8|6114.8|4
1633913790000|2021-10-11 00:56:30|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6119.8|6113.8|0
1633913800000|2021-10-11 00:56:40|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6118.3|6112.3|4
1633913810000|2021-10-11 00:56:50|6119.3|6113.3|6118.3|6112.3|6119.3|6113.3|6118.3|6112.3|0
1633913820000|2021-10-11 00:57:00|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1633913830000|2021-10-11 00:57:10|6118.1|6112.1|6116.8|6110.8|6118.3|6112.3|6116.8|6110.8|0
1633913860000|2021-10-11 00:57:40|6118.3|6112.3|6116.3|6110.3|6118.3|6112.3|6116.3|6110.3|2
1633913870000|2021-10-11 00:57:50|6116.1|6110.1|6115.8|6109.8|6116.1|6110.1|6115.8|6109.8|0
1633913890000|2021-10-11 00:58:10|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|1
1633913900000|2021-10-11 00:58:20|6116.6|6110.6|6117.8|6111.8|6117.8|6111.8|6116.6|6110.6|2
1633913910000|2021-10-11 00:58:30|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|3
1633913920000|2021-10-11 00:58:40|6118.1|6112.1|6117.3|6111.3|6118.3|6112.3|6117.3|6111.3|0
1633913930000|2021-10-11 00:58:50|6117.8|6111.8|6118.8|6112.8|6118.8|6112.8|6117.8|6111.8|1
1633913940000|2021-10-11 00:59:00|||||||||1
1633913960000|2021-10-11 00:59:20|6119.3|6113.3|6119.8|6113.8|6120.3|6114.3|6119.3|6113.3|2
1633913990000|2021-10-11 00:59:50|||||||||6
1633914000000|2021-10-11 01:00:00|6119.6|6113.6|6124.3|6118.3|6124.8|6118.8|6118.3|6112.3|9
1633914010000|2021-10-11 01:00:10|6123.3|6117.3|6124.8|6118.8|6124.8|6118.8|6123.3|6117.3|3
1633914020000|2021-10-11 01:00:20|6127.3|6121.3|6124.6|6118.6|6127.3|6121.3|6124.6|6118.6|1
1633914030000|2021-10-11 01:00:30|6124.3|6118.3|6122.8|6116.8|6124.3|6118.3|6121.3|6115.3|1
1633914040000|2021-10-11 01:00:40|6120.3|6114.3|6118.3|6112.3|6121.3|6115.3|6118.3|6112.3|5
1633914050000|2021-10-11 01:00:50|6118.8|6112.8|6118.3|6112.3|6118.8|6112.8|6117.8|6111.8|0
1633914060000|2021-10-11 01:01:00|6118.6|6112.6|6117.8|6111.8|6118.8|6112.8|6117.8|6111.8|0
1633914070000|2021-10-11 01:01:10|6118.1|6112.1|6120.8|6114.8|6120.8|6114.8|6118.1|6112.1|14
1633914080000|2021-10-11 01:01:20|6121.1|6115.1|6121.3|6115.3|6122.3|6116.3|6120.8|6114.8|0
1633914090000|2021-10-11 01:01:30|6121.8|6115.8|6120.3|6114.3|6121.8|6115.8|6120.3|6114.3|0
1633914100000|2021-10-11 01:01:40|6119.3|6113.3|6120.3|6114.3|6120.3|6114.3|6119.3|6113.3|1
1633914110000|2021-10-11 01:01:50|6120.6|6114.6|6120.3|6114.3|6121.3|6115.3|6120.3|6114.3|0
1633914120000|2021-10-11 01:02:00|6119.6|6113.6|6118.3|6112.3|6119.8|6113.8|6118.3|6112.3|1
1633914130000|2021-10-11 01:02:10|6118.8|6112.8|6118.8|6112.8|6119.8|6113.8|6118.8|6112.8|0
1633914140000|2021-10-11 01:02:20|6118.3|6112.3|6121.3|6115.3|6121.3|6115.3|6118.3|6112.3|3
1633914150000|2021-10-11 01:02:30|6121.1|6115.1|6121.3|6115.3|6121.3|6115.3|6120.8|6114.8|0
1633914160000|2021-10-11 01:02:40|6121.1|6115.1|6122.3|6116.3|6122.3|6116.3|6118.8|6112.8|8
1633914170000|2021-10-11 01:02:50|6122.8|6116.8|6126.1|6120.1|6126.8|6120.8|6122.8|6116.8|2
1633914180000|2021-10-11 01:03:00|6125.6|6119.6|6128.6|6122.6|6128.8|6122.8|6125.6|6119.6|1
1633914190000|2021-10-11 01:03:10|6128.8|6122.8|6130.1|6124.1|6130.8|6124.8|6128.8|6122.8|4
1633914200000|2021-10-11 01:03:20|6129.8|6123.8|6130.3|6124.3|6130.3|6124.3|6127.3|6121.3|10
1633914210000|2021-10-11 01:03:30|6129.8|6123.8|6129.8|6123.8|6130.3|6124.3|6129.3|6123.3|0
1633914230000|2021-10-11 01:03:50|6131|6125|6133.6|6127.6|6133.6|6127.6|6131|6125|5
1633914240000|2021-10-11 01:04:00|6133.3|6127.3|6135.3|6129.3|6135.3|6129.3|6133.1|6127.1|12
1633914250000|2021-10-11 01:04:10|6134.8|6128.8|6135.1|6129.1|6135.1|6129.1|6134.3|6128.3|0
1633914260000|2021-10-11 01:04:20|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6133.3|6127.3|3
1633914270000|2021-10-11 01:04:30|6134.6|6128.6|6133.3|6127.3|6134.6|6128.6|6133.3|6127.3|3
1633914280000|2021-10-11 01:04:40|6133.1|6127.1|6134.3|6128.3|6134.3|6128.3|6133.1|6127.1|1
1633914290000|2021-10-11 01:04:50|6134.6|6128.6|6135.3|6129.3|6135.3|6129.3|6134.6|6128.6|0
1633914300000|2021-10-11 01:05:00|6135.1|6129.1|6134.8|6128.8|6135.3|6129.3|6134.3|6128.3|0
1633914310000|2021-10-11 01:05:10|6134.6|6128.6|6135.3|6129.3|6135.3|6129.3|6134.3|6128.3|3
1633914320000|2021-10-11 01:05:20|6134.8|6128.8|6136.1|6130.1|6136.3|6130.3|6134.8|6128.8|2
1633914330000|2021-10-11 01:05:30|6135.8|6129.8|6136.8|6130.8|6136.8|6130.8|6135.6|6129.6|1
1633914350000|2021-10-11 01:05:50|6136.6|6130.6|6135.1|6129.1|6136.6|6130.6|6134.3|6128.3|1
1633914360000|2021-10-11 01:06:00|6135.3|6129.3|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|0
1633914370000|2021-10-11 01:06:10|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|8
1633914380000|2021-10-11 01:06:20|6130.8|6124.8|6133.3|6127.3|6133.3|6127.3|6130.8|6124.8|11
1633914390000|2021-10-11 01:06:30|6132.8|6126.8|6135.8|6129.8|6135.8|6129.8|6132.3|6126.3|4
1633914400000|2021-10-11 01:06:40|6136.6|6130.6|6136.3|6130.3|6138.3|6132.3|6136.3|6130.3|2
1633914410000|2021-10-11 01:06:50|6137.3|6131.3|6139.1|6133.1|6139.1|6133.1|6136.8|6130.8|8
1633914420000|2021-10-11 01:07:00|6137.8|6131.8|6138.8|6132.8|6138.8|6132.8|6137.8|6131.8|18
1633914450000|2021-10-11 01:07:30|6138.3|6132.3|6136.8|6130.8|6138.3|6132.3|6136.8|6130.8|2
1633914460000|2021-10-11 01:07:40|6136.6|6130.6|6136.8|6130.8|6137.3|6131.3|6136.3|6130.3|1
1633914480000|2021-10-11 01:08:00|6136.3|6130.3|6134.8|6128.8|6136.3|6130.3|6134.8|6128.8|1
1633914490000|2021-10-11 01:08:10|6135.1|6129.1|6133.8|6127.8|6135.8|6129.8|6133.8|6127.8|2
1633914510000|2021-10-11 01:08:30|6134.1|6128.1|6134.8|6128.8|6134.8|6128.8|6134.1|6128.1|0
1633914520000|2021-10-11 01:08:40|6135.3|6129.3|6134.8|6128.8|6135.8|6129.8|6134.8|6128.8|4
1633914540000|2021-10-11 01:09:00|6135.1|6129.1|6136.3|6130.3|6136.3|6130.3|6135.1|6129.1|1
1633914550000|2021-10-11 01:09:10|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|0
1633914560000|2021-10-11 01:09:20|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1633914570000|2021-10-11 01:09:30|6136.8|6130.8|6137.8|6131.8|6137.8|6131.8|6136.8|6130.8|1
1633914590000|2021-10-11 01:09:50|6137.6|6131.6|6136.8|6130.8|6137.6|6131.6|6136.3|6130.3|1
1633914610000|2021-10-11 01:10:10|6136.3|6130.3|6136.8|6130.8|6136.8|6130.8|6136.3|6130.3|1
1633914620000|2021-10-11 01:10:20|6138.3|6132.3|6139.3|6133.3|6139.3|6133.3|6138.3|6132.3|1
1633914630000|2021-10-11 01:10:30|6139.1|6133.1|6139.3|6133.3|6139.3|6133.3|6138.3|6132.3|0
1633914640000|2021-10-11 01:10:40|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1633914650000|2021-10-11 01:10:50|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.6|6133.6|0
1633914660000|2021-10-11 01:11:00|6140.3|6134.3|6141.3|6135.3|6141.8|6135.8|6140.3|6134.3|2
1633914680000|2021-10-11 01:11:20|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|0
1633914690000|2021-10-11 01:11:30|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|0
1633914700000|2021-10-11 01:11:40|6141.3|6135.3|6142.3|6136.3|6142.3|6136.3|6141.3|6135.3|3
1633914710000|2021-10-11 01:11:50|6144.3|6138.3|6143.8|6137.8|6144.3|6138.3|6143.8|6137.8|4
1633914720000|2021-10-11 01:12:00|6142.8|6136.8|6142.3|6136.3|6142.8|6136.8|6142.3|6136.3|1
1633914730000|2021-10-11 01:12:10|6140.8|6134.8|6138.8|6132.8|6140.8|6134.8|6138.8|6132.8|1
1633914740000|2021-10-11 01:12:20|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|2
1633914750000|2021-10-11 01:12:30|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633914770000|2021-10-11 01:12:50|6140.6|6134.6|6140.8|6134.8|6140.8|6134.8|6140.3|6134.3|4
1633914780000|2021-10-11 01:13:00|6140.3|6134.3|6140.8|6134.8|6140.8|6134.8|6140.3|6134.3|0
1633914800000|2021-10-11 01:13:20|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633914830000|2021-10-11 01:13:50|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|1
1633914840000|2021-10-11 01:14:00|6138.8|6132.8|6138.1|6132.1|6138.8|6132.8|6137.8|6131.8|0
1633914850000|2021-10-11 01:14:10|6138.3|6132.3|6137.3|6131.3|6138.3|6132.3|6137.3|6131.3|0
1633914860000|2021-10-11 01:14:20|6136.8|6130.8|6137.6|6131.6|6137.6|6131.6|6136.6|6130.6|2
1633914870000|2021-10-11 01:14:30|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1633914880000|2021-10-11 01:14:40|6137.1|6131.1|6136.8|6130.8|6137.1|6131.1|6136.8|6130.8|4
1633914890000|2021-10-11 01:14:50|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|1
1633914900000|2021-10-11 01:15:00|6136.8|6130.8|6139.3|6133.3|6139.3|6133.3|6136.8|6130.8|3
1633914910000|2021-10-11 01:15:10|6139.6|6133.6|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|1
1633914940000|2021-10-11 01:15:40|6137.3|6131.3|6136.8|6130.8|6137.3|6131.3|6136.8|6130.8|4
1633914950000|2021-10-11 01:15:50|6136.6|6130.6|6136.8|6130.8|6137.1|6131.1|6136.6|6130.6|0
1633914960000|2021-10-11 01:16:00|6137.1|6131.1|6136.8|6130.8|6137.3|6131.3|6135.8|6129.8|2
1633914970000|2021-10-11 01:16:10|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1633914990000|2021-10-11 01:16:30|6136.8|6130.8|6136.6|6130.6|6136.8|6130.8|6136.6|6130.6|0
1633915000000|2021-10-11 01:16:40|6136.3|6130.3|6136.6|6130.6|6136.6|6130.6|6136.1|6130.1|4
1633915020000|2021-10-11 01:17:00|6136.3|6130.3|6136.1|6130.1|6136.3|6130.3|6136.1|6130.1|0
1633915040000|2021-10-11 01:17:20|6136.3|6130.3|6136.6|6130.6|6137.3|6131.3|6136.3|6130.3|0
1633915050000|2021-10-11 01:17:30|6135.8|6129.8|6136.6|6130.6|6136.6|6130.6|6135.8|6129.8|1
1633915070000|2021-10-11 01:17:50|6136.3|6130.3|6136.1|6130.1|6136.3|6130.3|6136.1|6130.1|0
1633915100000|2021-10-11 01:18:20|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633915110000|2021-10-11 01:18:30|6135.6|6129.6|6135.3|6129.3|6135.6|6129.6|6135.1|6129.1|0
1633915120000|2021-10-11 01:18:40|6135.1|6129.1|6135.1|6129.1|6135.3|6129.3|6135.1|6129.1|2
1633915130000|2021-10-11 01:18:50|6134.8|6128.8|6135.6|6129.6|6135.6|6129.6|6134.6|6128.6|6
1633915160000|2021-10-11 01:19:20|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|0
1633915170000|2021-10-11 01:19:30|6136.1|6130.1|6136.8|6130.8|6137.3|6131.3|6136.1|6130.1|1
1633915180000|2021-10-11 01:19:40|6137.1|6131.1|6137.8|6131.8|6137.8|6131.8|6137.1|6131.1|0
1633915190000|2021-10-11 01:19:50|6137.6|6131.6|6137.3|6131.3|6137.6|6131.6|6137.3|6131.3|0
1633915210000|2021-10-11 01:20:10|6137.1|6131.1|6136.8|6130.8|6137.3|6131.3|6136.8|6130.8|0
1633915220000|2021-10-11 01:20:20|6137.1|6131.1|6139.3|6133.3|6139.3|6133.3|6137.1|6131.1|3
1633915230000|2021-10-11 01:20:30|6138.8|6132.8|6138.3|6132.3|6138.8|6132.8|6138.3|6132.3|0
1633915260000|2021-10-11 01:21:00|6138.6|6132.6|6140.3|6134.3|6140.3|6134.3|6138.6|6132.6|1
1633915270000|2021-10-11 01:21:10|6140.1|6134.1|6139.3|6133.3|6140.1|6134.1|6139.3|6133.3|0
1633915280000|2021-10-11 01:21:20|6139.8|6133.8|6141.8|6135.8|6141.8|6135.8|6139.8|6133.8|1
1633915290000|2021-10-11 01:21:30|6142.3|6136.3|6142.8|6136.8|6143.3|6137.3|6142.3|6136.3|2
1633915300000|2021-10-11 01:21:40|6144|6138|6144.8|6138.8|6144.8|6138.8|6143.8|6137.8|5
1633915310000|2021-10-11 01:21:50|6145.1|6139.1|6144.8|6138.8|6145.1|6139.1|6144.8|6138.8|1
1633915320000|2021-10-11 01:22:00|6145.3|6139.3|6145.8|6139.8|6146.3|6140.3|6145.3|6139.3|4
1633915330000|2021-10-11 01:22:10|6144.8|6138.8|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|4
1633915350000|2021-10-11 01:22:30|6144.3|6138.3|6146.8|6140.8|6146.8|6140.8|6143.8|6137.8|6
1633915370000|2021-10-11 01:22:50|6146.3|6140.3|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|1
1633915380000|2021-10-11 01:23:00|6145.6|6139.6|6146.8|6140.8|6146.8|6140.8|6144.8|6138.8|8
1633915400000|2021-10-11 01:23:20|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|1
1633915440000|2021-10-11 01:24:00|6146.8|6140.8|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|5
1633915470000|2021-10-11 01:24:30|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|1
1633915480000|2021-10-11 01:24:40|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1633915490000|2021-10-11 01:24:50|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1633915500000|2021-10-11 01:25:00|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|1
1633915510000|2021-10-11 01:25:10|6146.8|6140.8|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|0
1633915520000|2021-10-11 01:25:20|6147.1|6141.1|6146.8|6140.8|6147.1|6141.1|6146.8|6140.8|1
1633915530000|2021-10-11 01:25:30|6147.3|6141.3|6147.8|6141.8|6147.8|6141.8|6147.3|6141.3|5
1633915540000|2021-10-11 01:25:40|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|2
1633915570000|2021-10-11 01:26:10|6148.1|6142.1|6147.8|6141.8|6148.1|6142.1|6147.8|6141.8|3
1633915580000|2021-10-11 01:26:20|6147.6|6141.6|6147.3|6141.3|6147.6|6141.6|6147.3|6141.3|0
1633915590000|2021-10-11 01:26:30|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|0
1633915600000|2021-10-11 01:26:40|6146.6|6140.6|6145.8|6139.8|6146.6|6140.6|6145.8|6139.8|1
1633915620000|2021-10-11 01:27:00|6146.3|6140.3|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|0
1633915640000|2021-10-11 01:27:20|6145.3|6139.3|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|0
1633915650000|2021-10-11 01:27:30|6145.8|6139.8|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|0
1633915660000|2021-10-11 01:27:40|6144.3|6138.3|6144.3|6138.3|6144.8|6138.8|6144.3|6138.3|2
1633915670000|2021-10-11 01:27:50|6144.6|6138.6|6145.6|6139.6|6145.6|6139.6|6144.6|6138.6|1
1633915680000|2021-10-11 01:28:00|6145.8|6139.8|6146.8|6140.8|6147.3|6141.3|6145.8|6139.8|2
1633915690000|2021-10-11 01:28:10|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|1
1633915710000|2021-10-11 01:28:30|6146.6|6140.6|6146.3|6140.3|6146.8|6140.8|6146.3|6140.3|5
1633915720000|2021-10-11 01:28:40|6145.3|6139.3|6145.8|6139.8|6145.8|6139.8|6145.3|6139.3|0
1633915740000|2021-10-11 01:29:00|6146.3|6140.3|6144.8|6138.8|6146.3|6140.3|6144.8|6138.8|0
1633915750000|2021-10-11 01:29:10|6144.3|6138.3|6144.3|6138.3|6145.3|6139.3|6144.1|6138.1|0
1633915760000|2021-10-11 01:29:20|6144.1|6138.1|6143.8|6137.8|6144.1|6138.1|6143.8|6137.8|0
1633915770000|2021-10-11 01:29:30|6144.1|6138.1|6144.3|6138.3|6144.3|6138.3|6144.1|6138.1|0
1633915810000|2021-10-11 01:30:10|6143.6|6137.6|6144.8|6138.8|6144.8|6138.8|6143.6|6137.6|1
1633915820000|2021-10-11 01:30:20|||||||||3
1633915830000|2021-10-11 01:30:30|6145.1|6139.1|6146.8|6140.8|6146.8|6140.8|6145.1|6139.1|2
1633915850000|2021-10-11 01:30:50|6147.1|6141.1|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|0
1633915870000|2021-10-11 01:31:10|6147.8|6141.8|6147.3|6141.3|6147.8|6141.8|6147.3|6141.3|0
1633915890000|2021-10-11 01:31:30|6147.1|6141.1|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|0
1633915900000|2021-10-11 01:31:40|6147.6|6141.6|6147.8|6141.8|6147.8|6141.8|6147.6|6141.6|1
1633915910000|2021-10-11 01:31:50|6148.3|6142.3|6147.8|6141.8|6148.3|6142.3|6147.8|6141.8|1
1633915920000|2021-10-11 01:32:00|6148.1|6142.1|6147.8|6141.8|6148.3|6142.3|6147.8|6141.8|1
1633915940000|2021-10-11 01:32:20|6148.1|6142.1|6148.8|6142.8|6148.8|6142.8|6148.1|6142.1|1
1633915950000|2021-10-11 01:32:30|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|0
1633915960000|2021-10-11 01:32:40|6148.1|6142.1|6148.3|6142.3|6148.3|6142.3|6147.3|6141.3|1
1633915970000|2021-10-11 01:32:50|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|1
1633915980000|2021-10-11 01:33:00|6149.6|6143.6|6150.6|6144.6|6150.6|6144.6|6149.6|6143.6|37
1633915990000|2021-10-11 01:33:10|6150.1|6144.1|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|1
1633916000000|2021-10-11 01:33:20|6150.3|6144.3|6150.6|6144.6|6150.6|6144.6|6150.3|6144.3|1
1633916010000|2021-10-11 01:33:30|6150.8|6144.8|6150.3|6144.3|6151.1|6145.1|6149.3|6143.3|8
1633916020000|2021-10-11 01:33:40|6150.6|6144.6|6150.1|6144.1|6150.6|6144.6|6149.6|6143.6|13
1633916030000|2021-10-11 01:33:50|6150.3|6144.3|6150.1|6144.1|6150.3|6144.3|6150.1|6144.1|0
1633916040000|2021-10-11 01:34:00|6150.6|6144.6|6149.8|6143.8|6151.1|6145.1|6149.8|6143.8|16
1633916050000|2021-10-11 01:34:10|||||||||1
1633916060000|2021-10-11 01:34:20|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1633916090000|2021-10-11 01:34:50|6149.6|6143.6|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|0
1633916100000|2021-10-11 01:35:00|6149.6|6143.6|6149.6|6143.6|6149.8|6143.8|6149.3|6143.3|0
1633916110000|2021-10-11 01:35:10|6149.3|6143.3|6147.8|6141.8|6149.3|6143.3|6147.8|6141.8|1
1633916130000|2021-10-11 01:35:30|6148.1|6142.1|6147.8|6141.8|6148.3|6142.3|6147.8|6141.8|1
1633916140000|2021-10-11 01:35:40|6148.1|6142.1|6147.8|6141.8|6148.1|6142.1|6147.8|6141.8|1
1633916160000|2021-10-11 01:36:00|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|5
1633916170000|2021-10-11 01:36:10|6148.6|6142.6|6148.8|6142.8|6149.1|6143.1|6148.6|6142.6|0
1633916180000|2021-10-11 01:36:20|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1633916200000|2021-10-11 01:36:40|6148.6|6142.6|6148.8|6142.8|6149.6|6143.6|6148.6|6142.6|6
1633916210000|2021-10-11 01:36:50|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|2
1633916220000|2021-10-11 01:37:00|6148.3|6142.3|6149.1|6143.1|6149.6|6143.6|6148.3|6142.3|6
1633916230000|2021-10-11 01:37:10|6148.8|6142.8|6149.1|6143.1|6149.6|6143.6|6148.8|6142.8|0
1633916270000|2021-10-11 01:37:50|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1633916280000|2021-10-11 01:38:00|6150.1|6144.1|6149.6|6143.6|6150.1|6144.1|6149.1|6143.1|15
1633916290000|2021-10-11 01:38:10|6149.3|6143.3|6149.6|6143.6|6149.6|6143.6|6149.3|6143.3|0
1633916320000|2021-10-11 01:38:40|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|4
1633916330000|2021-10-11 01:38:50|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|2
1633916340000|2021-10-11 01:39:00|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|8
1633916350000|2021-10-11 01:39:10|6150.6|6144.6|6150.3|6144.3|6150.8|6144.8|6150.3|6144.3|5
1633916380000|2021-10-11 01:39:40|6150.1|6144.1|6149.3|6143.3|6150.1|6144.1|6149.3|6143.3|3
1633916390000|2021-10-11 01:39:50|||||||||7
1633916400000|2021-10-11 01:40:00|6149.8|6143.8|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|7
1633916410000|2021-10-11 01:40:10|6149.1|6143.1|6148.3|6142.3|6149.1|6143.1|6148.3|6142.3|3
1633916420000|2021-10-11 01:40:20|6147.3|6141.3|6146.8|6140.8|6147.3|6141.3|6146.8|6140.8|6
1633916430000|2021-10-11 01:40:30|||||||||8
1633916440000|2021-10-11 01:40:40|6148.3|6142.3|6149.3|6143.3|6149.3|6143.3|6148.3|6142.3|1
1633916450000|2021-10-11 01:40:50|6149.1|6143.1|6148.8|6142.8|6149.1|6143.1|6148.8|6142.8|0
1633916460000|2021-10-11 01:41:00|6149.8|6143.8|6149.8|6143.8|6150.8|6144.8|6149.3|6143.3|13
1633916470000|2021-10-11 01:41:10|||||||||14
1633916480000|2021-10-11 01:41:20|6149.6|6143.6|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633916490000|2021-10-11 01:41:30|||||||||2
1633916500000|2021-10-11 01:41:40|6149.6|6143.6|6149.8|6143.8|6149.8|6143.8|6149.3|6143.3|6
1633916510000|2021-10-11 01:41:50|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1633916530000|2021-10-11 01:42:10|6149.8|6143.8|6149.6|6143.6|6149.8|6143.8|6149.6|6143.6|1
1633916540000|2021-10-11 01:42:20|6149.3|6143.3|6148.8|6142.8|6149.3|6143.3|6148.8|6142.8|0
1633916550000|2021-10-11 01:42:30|6148.3|6142.3|6147.8|6141.8|6148.3|6142.3|6147.8|6141.8|3
1633916560000|2021-10-11 01:42:40|6148.1|6142.1|6148.8|6142.8|6149.3|6143.3|6148.1|6142.1|3
1633916580000|2021-10-11 01:43:00|6148.6|6142.6|6148.8|6142.8|6148.8|6142.8|6148.3|6142.3|4
1633916590000|2021-10-11 01:43:10|6148.6|6142.6|6148.3|6142.3|6148.6|6142.6|6148.3|6142.3|0
1633916600000|2021-10-11 01:43:20|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1633916610000|2021-10-11 01:43:30|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1633916630000|2021-10-11 01:43:50|6149.8|6143.8|6149.3|6143.3|6150.1|6144.1|6149.3|6143.3|0
1633916640000|2021-10-11 01:44:00|6149.8|6143.8|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|10
1633916650000|2021-10-11 01:44:10|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1633916660000|2021-10-11 01:44:20|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|0
1633916680000|2021-10-11 01:44:40|6149.6|6143.6|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633916700000|2021-10-11 01:45:00|6150.1|6144.1|6149.3|6143.3|6150.3|6144.3|6149.3|6143.3|3
1633916720000|2021-10-11 01:45:20|6149.1|6143.1|6148.1|6142.1|6149.1|6143.1|6148.1|6142.1|1
1633916730000|2021-10-11 01:45:30|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|0
1633916740000|2021-10-11 01:45:40|6148.8|6142.8|6147.3|6141.3|6148.8|6142.8|6147.3|6141.3|2
1633916750000|2021-10-11 01:45:50|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|1
1633916760000|2021-10-11 01:46:00|6147.3|6141.3|6148.3|6142.3|6148.3|6142.3|6147.3|6141.3|1
1633916770000|2021-10-11 01:46:10|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1633916790000|2021-10-11 01:46:30|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|3
1633916800000|2021-10-11 01:46:40|6147.1|6141.1|6145.8|6139.8|6147.1|6141.1|6145.8|6139.8|5
1633916820000|2021-10-11 01:47:00|6146.1|6140.1|6145.3|6139.3|6146.3|6140.3|6144.8|6138.8|1
1633916830000|2021-10-11 01:47:10|6145.8|6139.8|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|1
1633916840000|2021-10-11 01:47:20|6146.3|6140.3|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|0
1633916850000|2021-10-11 01:47:30|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1633916860000|2021-10-11 01:47:40|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1633916880000|2021-10-11 01:48:00|6145.3|6139.3|6144.3|6138.3|6145.3|6139.3|6144.3|6138.3|0
1633916900000|2021-10-11 01:48:20|6143.1|6137.1|6142.8|6136.8|6143.6|6137.6|6142.3|6136.3|4
1633916910000|2021-10-11 01:48:30|6141.8|6135.8|6143.8|6137.8|6144.8|6138.8|6141.8|6135.8|5
1633916940000|2021-10-11 01:49:00|||||||||3
1633916960000|2021-10-11 01:49:20|6142.8|6136.8|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|0
1633916970000|2021-10-11 01:49:30|6143.1|6137.1|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|0
1633916980000|2021-10-11 01:49:40|6142.8|6136.8|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|0
1633916990000|2021-10-11 01:49:50|6143.6|6137.6|6143.8|6137.8|6144.1|6138.1|6143.6|6137.6|0
1633917000000|2021-10-11 01:50:00|6143.6|6137.6|6141.8|6135.8|6143.6|6137.6|6141.8|6135.8|1
1633917010000|2021-10-11 01:50:10|6142.6|6136.6|6142.8|6136.8|6142.8|6136.8|6142.3|6136.3|2
1633917020000|2021-10-11 01:50:20|6143.1|6137.1|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|0
1633917080000|2021-10-11 01:51:20|6143.3|6137.3|6144.3|6138.3|6144.3|6138.3|6143.3|6137.3|7
1633917090000|2021-10-11 01:51:30|6143.8|6137.8|6143.8|6137.8|6144.3|6138.3|6143.8|6137.8|0
1633917100000|2021-10-11 01:51:40|6144.1|6138.1|6143.8|6137.8|6144.1|6138.1|6143.8|6137.8|5
1633917110000|2021-10-11 01:51:50|6143.3|6137.3|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|2
1633917120000|2021-10-11 01:52:00|6143.1|6137.1|6143.3|6137.3|6143.8|6137.8|6143.1|6137.1|0
1633917160000|2021-10-11 01:52:40|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1633917200000|2021-10-11 01:53:20|6143.3|6137.3|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|0
1633917220000|2021-10-11 01:53:40|6142.6|6136.6|6142.1|6136.1|6142.6|6136.6|6142.1|6136.1|1
1633917230000|2021-10-11 01:53:50|6141.8|6135.8|6138.3|6132.3|6141.8|6135.8|6138.3|6132.3|7
1633917240000|2021-10-11 01:54:00|6138.6|6132.6|6139.3|6133.3|6139.3|6133.3|6138.6|6132.6|4
1633917250000|2021-10-11 01:54:10|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|2
1633917260000|2021-10-11 01:54:20|6140.3|6134.3|6140.8|6134.8|6141.3|6135.3|6140.3|6134.3|9
1633917270000|2021-10-11 01:54:30|6140.6|6134.6|6140.3|6134.3|6140.6|6134.6|6140.3|6134.3|1
1633917280000|2021-10-11 01:54:40|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1633917310000|2021-10-11 01:55:10|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|0
1633917320000|2021-10-11 01:55:20|6139.3|6133.3|6140.3|6134.3|6140.3|6134.3|6139.3|6133.3|5
1633917340000|2021-10-11 01:55:40|6140.8|6134.8|6140.3|6134.3|6141.3|6135.3|6140.3|6134.3|1
1633917350000|2021-10-11 01:55:50|6140.6|6134.6|6140.3|6134.3|6140.8|6134.8|6140.3|6134.3|1
1633917360000|2021-10-11 01:56:00|6140.1|6134.1|6139.8|6133.8|6140.1|6134.1|6139.3|6133.3|0
1633917370000|2021-10-11 01:56:10|6139.6|6133.6|6139.8|6133.8|6140.3|6134.3|6139.6|6133.6|1
1633917390000|2021-10-11 01:56:30|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|3
1633917400000|2021-10-11 01:56:40|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1633917420000|2021-10-11 01:57:00|6141.1|6135.1|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1633917430000|2021-10-11 01:57:10|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1633917450000|2021-10-11 01:57:30|6141.3|6135.3|6140.8|6134.8|6141.3|6135.3|6140.8|6134.8|1
1633917460000|2021-10-11 01:57:40|6141.3|6135.3|6141.8|6135.8|6141.8|6135.8|6141.3|6135.3|1
1633917470000|2021-10-11 01:57:50|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1633917480000|2021-10-11 01:58:00|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|0
1633917490000|2021-10-11 01:58:10|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1633917510000|2021-10-11 01:58:30|6142.3|6136.3|6141.8|6135.8|6142.3|6136.3|6141.8|6135.8|1
1633917530000|2021-10-11 01:58:50|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|0
1633917540000|2021-10-11 01:59:00|6140.8|6134.8|6141.8|6135.8|6141.8|6135.8|6140.8|6134.8|1
1633917550000|2021-10-11 01:59:10|6142.6|6136.6|6142.3|6136.3|6142.8|6136.8|6142.3|6136.3|0
1633917560000|2021-10-11 01:59:20|6141.8|6135.8|6142.6|6136.6|6142.6|6136.6|6141.8|6135.8|0
1633917570000|2021-10-11 01:59:30|6142.3|6136.3|6142.8|6136.8|6142.8|6136.8|6142.3|6136.3|0
1633917580000|2021-10-11 01:59:40|6142.6|6136.6|6142.3|6136.3|6142.6|6136.6|6142.3|6136.3|0
1633917600000|2021-10-11 02:00:00|6142.8|6136.8|6142.8|6136.8|6143.3|6137.3|6141.3|6135.3|3
1633917620000|2021-10-11 02:00:20|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|1
1633917630000|2021-10-11 02:00:30|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|1
1633917650000|2021-10-11 02:00:50|6143.3|6137.3|6145.3|6139.3|6145.3|6139.3|6143.3|6137.3|1
1633917660000|2021-10-11 02:01:00|6146.1|6140.1|6146.3|6140.3|6146.3|6140.3|6146.1|6140.1|0
1633917670000|2021-10-11 02:01:10|6146.6|6140.6|6147.1|6141.1|6147.1|6141.1|6146.3|6140.3|0
1633917690000|2021-10-11 02:01:30|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1633917700000|2021-10-11 02:01:40|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|3
1633917720000|2021-10-11 02:02:00|6148.3|6142.3|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|1
1633917730000|2021-10-11 02:02:10|6146.3|6140.3|6145.3|6139.3|6146.3|6140.3|6145.3|6139.3|7
1633917740000|2021-10-11 02:02:20|6144.8|6138.8|6142.8|6136.8|6144.8|6138.8|6142.8|6136.8|2
1633917750000|2021-10-11 02:02:30|6142.3|6136.3|6141.3|6135.3|6142.3|6136.3|6141.3|6135.3|3
1633917770000|2021-10-11 02:02:50|6141.1|6135.1|6140.8|6134.8|6141.1|6135.1|6140.8|6134.8|0
1633917780000|2021-10-11 02:03:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633917790000|2021-10-11 02:03:10|6139.8|6133.8|6138.3|6132.3|6139.8|6133.8|6138.3|6132.3|11
1633917800000|2021-10-11 02:03:20|6138.6|6132.6|6138.8|6132.8|6138.8|6132.8|6138.6|6132.6|0
1633917810000|2021-10-11 02:03:30|6138.6|6132.6|6138.8|6132.8|6138.8|6132.8|6137.8|6131.8|1
1633917830000|2021-10-11 02:03:50|6138.3|6132.3|6137.3|6131.3|6138.3|6132.3|6137.3|6131.3|0
1633917840000|2021-10-11 02:04:00|6137.8|6131.8|6138.8|6132.8|6138.8|6132.8|6137.3|6131.3|3
1633917850000|2021-10-11 02:04:10|6138.3|6132.3|6138.8|6132.8|6138.8|6132.8|6138.3|6132.3|0
1633917860000|2021-10-11 02:04:20|6139.3|6133.3|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|1
1633917870000|2021-10-11 02:04:30|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1633917880000|2021-10-11 02:04:40|6138.6|6132.6|6138.3|6132.3|6138.6|6132.6|6138.3|6132.3|0
1633917890000|2021-10-11 02:04:50|6138.6|6132.6|6138.8|6132.8|6138.8|6132.8|6138.6|6132.6|0
1633917900000|2021-10-11 02:05:00|6138.6|6132.6|6135.8|6129.8|6138.6|6132.6|6135.8|6129.8|7
1633917910000|2021-10-11 02:05:10|6136.1|6130.1|6137.6|6131.6|6138.3|6132.3|6136.1|6130.1|5
1633917920000|2021-10-11 02:05:20|6137.1|6131.1|6135.3|6129.3|6137.1|6131.1|6135.3|6129.3|1
1633917930000|2021-10-11 02:05:30|6135.6|6129.6|6136.8|6130.8|6136.8|6130.8|6135.6|6129.6|4
1633917940000|2021-10-11 02:05:40|6136.3|6130.3|6135.1|6129.1|6136.3|6130.3|6135.1|6129.1|2
1633917950000|2021-10-11 02:05:50|6134.6|6128.6|6135.3|6129.3|6135.6|6129.6|6134.6|6128.6|2
1633917960000|2021-10-11 02:06:00|6135.1|6129.1|6137.1|6131.1|6137.1|6131.1|6134.8|6128.8|5
1633917970000|2021-10-11 02:06:10|6137.3|6131.3|6136.8|6130.8|6137.3|6131.3|6136.8|6130.8|0
1633917980000|2021-10-11 02:06:20|6136.6|6130.6|6135.8|6129.8|6136.6|6130.6|6135.8|6129.8|0
1633918000000|2021-10-11 02:06:40|6135.6|6129.6|6135.8|6129.8|6135.8|6129.8|6135.6|6129.6|2
1633918010000|2021-10-11 02:06:50|6135.6|6129.6|6135.8|6129.8|6135.8|6129.8|6135.6|6129.6|0
1633918020000|2021-10-11 02:07:00|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1633918030000|2021-10-11 02:07:10|6135.8|6129.8|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|0
1633918040000|2021-10-11 02:07:20|6135.1|6129.1|6135.3|6129.3|6135.3|6129.3|6135.1|6129.1|0
1633918050000|2021-10-11 02:07:30|6136.6|6130.6|6137.3|6131.3|6138.1|6132.1|6136.6|6130.6|3
1633918060000|2021-10-11 02:07:40|6137.6|6131.6|6137.3|6131.3|6137.8|6131.8|6137.3|6131.3|0
1633918070000|2021-10-11 02:07:50|6137.1|6131.1|6136.8|6130.8|6137.1|6131.1|6136.8|6130.8|0
1633918080000|2021-10-11 02:08:00|6137.3|6131.3|6139.3|6133.3|6139.3|6133.3|6137.3|6131.3|2
1633918090000|2021-10-11 02:08:10|6140.1|6134.1|6138.8|6132.8|6140.1|6134.1|6138.8|6132.8|0
1633918100000|2021-10-11 02:08:20|6139.3|6133.3|6138.8|6132.8|6139.3|6133.3|6138.8|6132.8|0
1633918110000|2021-10-11 02:08:30|6139.3|6133.3|6139.8|6133.8|6140.3|6134.3|6139.3|6133.3|0
1633918120000|2021-10-11 02:08:40|6139.6|6133.6|6139.3|6133.3|6139.6|6133.6|6139.3|6133.3|0
1633918130000|2021-10-11 02:08:50|6139.1|6133.1|6139.8|6133.8|6139.8|6133.8|6139.1|6133.1|0
1633918140000|2021-10-11 02:09:00|6140.3|6134.3|6140.8|6134.8|6140.8|6134.8|6140.3|6134.3|0
1633918180000|2021-10-11 02:09:40|6140.6|6134.6|6140.3|6134.3|6140.6|6134.6|6140.3|6134.3|0
1633918190000|2021-10-11 02:09:50|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1633918200000|2021-10-11 02:10:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1633918210000|2021-10-11 02:10:10|6140.1|6134.1|6140.3|6134.3|6140.3|6134.3|6139.8|6133.8|0
1633918220000|2021-10-11 02:10:20|6140.8|6134.8|6143.3|6137.3|6143.3|6137.3|6140.8|6134.8|8
1633918230000|2021-10-11 02:10:30|6143.6|6137.6|6143.3|6137.3|6143.6|6137.6|6143.3|6137.3|0
1633918240000|2021-10-11 02:10:40|6143.6|6137.6|6144.3|6138.3|6144.3|6138.3|6143.6|6137.6|0
1633918250000|2021-10-11 02:10:50|6144.1|6138.1|6143.3|6137.3|6144.1|6138.1|6143.3|6137.3|0
1633918260000|2021-10-11 02:11:00|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1633918280000|2021-10-11 02:11:20|6142.6|6136.6|6141.8|6135.8|6142.6|6136.6|6141.8|6135.8|1
1633918290000|2021-10-11 02:11:30|6141.3|6135.3|6141.8|6135.8|6141.8|6135.8|6141.3|6135.3|29
1633918300000|2021-10-11 02:11:40|6142.3|6136.3|6143.3|6137.3|6143.3|6137.3|6142.3|6136.3|1
1633918310000|2021-10-11 02:11:50|6143.6|6137.6|6143.8|6137.8|6143.8|6137.8|6143.6|6137.6|0
1633918320000|2021-10-11 02:12:00|6143.6|6137.6|6143.8|6137.8|6143.8|6137.8|6143.3|6137.3|0
1633918330000|2021-10-11 02:12:10|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|0
1633918340000|2021-10-11 02:12:20|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.6|6137.6|0
1633918350000|2021-10-11 02:12:30|6143.3|6137.3|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|0
1633918360000|2021-10-11 02:12:40|6143.3|6137.3|6143.3|6137.3|6145.8|6139.8|6143.3|6137.3|19
1633918380000|2021-10-11 02:13:00|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.6|6137.6|1
1633918390000|2021-10-11 02:13:10|6144.1|6138.1|6144.4|6138.4|6144.8|6138.8|6143.8|6137.8|16
1633918400000|2021-10-11 02:13:20|6143.6|6137.6|6144.4|6138.4|6144.4|6138.4|6143.6|6137.6|2
1633918410000|2021-10-11 02:13:30|6143.9|6137.9|6144.4|6138.4|6144.4|6138.4|6143.9|6137.9|0
1633918440000|2021-10-11 02:14:00|6145.4|6139.4|6145.9|6139.9|6146.6|6140.6|6145.4|6139.4|10
1633918450000|2021-10-11 02:14:10|6145.6|6139.6|6146.9|6140.9|6146.9|6140.9|6145.6|6139.6|2
1633918460000|2021-10-11 02:14:20|6147.1|6141.1|6147.4|6141.4|6147.4|6141.4|6147.1|6141.1|0
1633918470000|2021-10-11 02:14:30|6146.9|6140.9|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|1
1633918480000|2021-10-11 02:14:40|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1633918490000|2021-10-11 02:14:50|6147.1|6141.1|6147.4|6141.4|6147.4|6141.4|6146.9|6140.9|11
1633918500000|2021-10-11 02:15:00|6146.9|6140.9|6145.9|6139.9|6146.9|6140.9|6145.9|6139.9|1
1633918510000|2021-10-11 02:15:10|6145.4|6139.4|6144.9|6138.9|6145.4|6139.4|6144.9|6138.9|1
1633918520000|2021-10-11 02:15:20|6145.1|6139.1|6144.9|6138.9|6145.4|6139.4|6144.9|6138.9|1
1633918530000|2021-10-11 02:15:30|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|0
1633918540000|2021-10-11 02:15:40|6144.8|6138.8|6144.9|6138.9|6144.9|6138.9|6144.8|6138.8|3
1633918550000|2021-10-11 02:15:50|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1633918570000|2021-10-11 02:16:10|6145.9|6139.9|6145.6|6139.6|6145.9|6139.9|6144.8|6138.8|1
1633918580000|2021-10-11 02:16:20|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1633918600000|2021-10-11 02:16:40|||||||||1
1633918650000|2021-10-11 02:17:30|6144.9|6138.9|6142.4|6136.4|6144.9|6138.9|6142.4|6136.4|6
1633918700000|2021-10-11 02:18:20|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|0
1633918720000|2021-10-11 02:18:40|6142.1|6136.1|6141.9|6135.9|6143.4|6137.4|6141.9|6135.9|2
1633918730000|2021-10-11 02:18:50|6141.6|6135.6|6142.6|6136.6|6142.6|6136.6|6141.6|6135.6|1
1633918740000|2021-10-11 02:19:00|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|0
1633918750000|2021-10-11 02:19:10|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|1
1633918790000|2021-10-11 02:19:50|6142.6|6136.6|6142.4|6136.4|6142.6|6136.6|6142.4|6136.4|0
1633918800000|2021-10-11 02:20:00|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|0
1633918810000|2021-10-11 02:20:10|6141.4|6135.4|6140.9|6134.9|6141.4|6135.4|6140.9|6134.9|1
1633918830000|2021-10-11 02:20:30|6140.6|6134.6|6141.4|6135.4|6141.4|6135.4|6140.6|6134.6|1
1633918910000|2021-10-11 02:21:50|6141.1|6135.1|6140.4|6134.4|6141.1|6135.1|6140.4|6134.4|0
1633918930000|2021-10-11 02:22:10|6140.1|6134.1|6139.9|6133.9|6140.1|6134.1|6139.9|6133.9|0
1633918950000|2021-10-11 02:22:30|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1633918960000|2021-10-11 02:22:40|6138.9|6132.9|6138.4|6132.4|6138.9|6132.9|6138.4|6132.4|0
1633918980000|2021-10-11 02:23:00|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.6|6132.6|2
1633919020000|2021-10-11 02:23:40|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.6|6132.6|1
1633919030000|2021-10-11 02:23:50|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.6|6132.6|4
1633919040000|2021-10-11 02:24:00|6139.1|6133.1|6139.4|6133.4|6139.9|6133.9|6139.1|6133.1|4
1633919080000|2021-10-11 02:24:40|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1633919090000|2021-10-11 02:24:50|6139.4|6133.4|6139.9|6133.9|6139.9|6133.9|6139.4|6133.4|0
1633919100000|2021-10-11 02:25:00|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1633919160000|2021-10-11 02:26:00|6139.1|6133.1|6136.9|6130.9|6139.1|6133.1|6136.4|6130.4|3
1633919170000|2021-10-11 02:26:10|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1633919180000|2021-10-11 02:26:20|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|1
1633919240000|2021-10-11 02:27:20|6137.1|6131.1|6137.4|6131.4|6137.4|6131.4|6137.1|6131.1|0
1633919250000|2021-10-11 02:27:30|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|0
1633919270000|2021-10-11 02:27:50|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1633919280000|2021-10-11 02:28:00|6136.1|6130.1|6136.9|6130.9|6136.9|6130.9|6136.1|6130.1|4
1633919310000|2021-10-11 02:28:30|6137.1|6131.1|6136.9|6130.9|6137.1|6131.1|6136.9|6130.9|0
1633919320000|2021-10-11 02:28:40|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1633919330000|2021-10-11 02:28:50|6136.1|6130.1|6136.6|6130.6|6136.6|6130.6|6136.1|6130.1|1
1633919380000|2021-10-11 02:29:40|6136.3|6130.3|6136.1|6130.1|6136.3|6130.3|6136.1|6130.1|0
1633919390000|2021-10-11 02:29:50|6136.6|6130.6|6136.9|6130.9|6136.9|6130.9|6136.6|6130.6|0
1633919400000|2021-10-11 02:30:00|6137.1|6131.1|6136.6|6130.6|6137.6|6131.6|6136.6|6130.6|3
1633919410000|2021-10-11 02:30:10|6136.9|6130.9|6137.9|6131.9|6138.1|6132.1|6136.9|6130.9|1
1633919420000|2021-10-11 02:30:20|6137.6|6131.6|6137.4|6131.4|6137.9|6131.9|6137.4|6131.4|1
1633919430000|2021-10-11 02:30:30|6137.9|6131.9|6138.4|6132.4|6138.4|6132.4|6137.9|6131.9|0
1633919440000|2021-10-11 02:30:40|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.6|6132.6|1
1633919450000|2021-10-11 02:30:50|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.4|6132.4|0
1633919460000|2021-10-11 02:31:00|6138.4|6132.4|6138.9|6132.9|6138.9|6132.9|6137.4|6131.4|0
1633919470000|2021-10-11 02:31:10|6137.9|6131.9|6137.4|6131.4|6138.4|6132.4|6137.4|6131.4|1
1633919480000|2021-10-11 02:31:20|6137.6|6131.6|6139.6|6133.6|6139.6|6133.6|6136.6|6130.6|4
1633919490000|2021-10-11 02:31:30|6138.4|6132.4|6139.4|6133.4|6139.9|6133.9|6138.4|6132.4|0
1633919500000|2021-10-11 02:31:40|6138.4|6132.4|6138.4|6132.4|6139.4|6133.4|6138.4|6132.4|0
1633919520000|2021-10-11 02:32:00|6138.8|6132.8|6139.9|6133.9|6139.9|6133.9|6138.8|6132.8|1
1633919530000|2021-10-11 02:32:10|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|1
1633919540000|2021-10-11 02:32:20|6140.9|6134.9|6142.9|6136.9|6142.9|6136.9|6140.9|6134.9|2
1633919550000|2021-10-11 02:32:30|6142.4|6136.4|6143.9|6137.9|6143.9|6137.9|6142.4|6136.4|0
1633919560000|2021-10-11 02:32:40|6144.4|6138.4|6145.1|6139.1|6145.1|6139.1|6143.6|6137.6|8
1633919570000|2021-10-11 02:32:50|6145.4|6139.4|6145.8|6139.8|6145.8|6139.8|6144.6|6138.6|0
1633919580000|2021-10-11 02:33:00|6146.8|6140.8|6148.8|6142.8|6148.8|6142.8|6146.3|6140.3|2
1633919590000|2021-10-11 02:33:10|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|4
1633919600000|2021-10-11 02:33:20|6149.8|6143.8|6150.8|6144.8|6150.8|6144.8|6149.8|6143.8|11
1633919610000|2021-10-11 02:33:30|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|12
1633919640000|2021-10-11 02:34:00|6149.3|6143.3|6147.3|6141.3|6150.8|6144.8|6147.1|6141.1|20
1633919650000|2021-10-11 02:34:10|6148.3|6142.3|6149.3|6143.3|6149.3|6143.3|6146.8|6140.8|3
1633919660000|2021-10-11 02:34:20|6148.8|6142.8|6149.3|6143.3|6149.3|6143.3|6148.8|6142.8|1
1633919690000|2021-10-11 02:34:50|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1633919700000|2021-10-11 02:35:00|6148.3|6142.3|6149.3|6143.3|6149.3|6143.3|6148.3|6142.3|0
1633919710000|2021-10-11 02:35:10|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|4
1633919730000|2021-10-11 02:35:30|||||||||1
1633919760000|2021-10-11 02:36:00|6149.3|6143.3|6149.8|6143.8|6149.8|6143.8|6149.3|6143.3|2
1633919770000|2021-10-11 02:36:10|6149.6|6143.6|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633919800000|2021-10-11 02:36:40|6148.8|6142.8|6149.3|6143.3|6149.3|6143.3|6148.8|6142.8|1
1633919810000|2021-10-11 02:36:50|6149.6|6143.6|6149.8|6143.8|6149.8|6143.8|6149.6|6143.6|0
1633919830000|2021-10-11 02:37:10|6149.3|6143.3|6149.6|6143.6|6149.6|6143.6|6149.3|6143.3|1
1633919840000|2021-10-11 02:37:20|6149.8|6143.8|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|0
1633919850000|2021-10-11 02:37:30|6150.3|6144.3|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|0
1633919860000|2021-10-11 02:37:40|6149.6|6143.6|6149.3|6143.3|6149.6|6143.6|6149.3|6143.3|0
1633919870000|2021-10-11 02:37:50|||||||||1
1633919880000|2021-10-11 02:38:00|6149.6|6143.6|6150.3|6144.3|6150.6|6144.6|6149.6|6143.6|0
1633919890000|2021-10-11 02:38:10|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|93
1633919900000|2021-10-11 02:38:20|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|1
1633919920000|2021-10-11 02:38:40|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|8
1633919930000|2021-10-11 02:38:50|6149.1|6143.1|6148.3|6142.3|6149.3|6143.3|6148.3|6142.3|0
1633919940000|2021-10-11 02:39:00|6149.3|6143.3|6153.3|6147.3|6153.3|6147.3|6149.3|6143.3|11
1633919950000|2021-10-11 02:39:10|6153.6|6147.6|6151.3|6145.3|6153.6|6147.6|6151.3|6145.3|5
1633919960000|2021-10-11 02:39:20|6152.1|6146.1|6152.3|6146.3|6152.3|6146.3|6152.1|6146.1|4
1633919970000|2021-10-11 02:39:30|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|0
1633919980000|2021-10-11 02:39:40|6152.8|6146.8|6153.1|6147.1|6153.4|6147.4|6152.8|6146.8|10
1633919990000|2021-10-11 02:39:50|6153.3|6147.3|6153.1|6147.1|6153.6|6147.6|6153.1|6147.1|1
1633920000000|2021-10-11 02:40:00|6153.6|6147.6|6155.8|6149.8|6155.8|6149.8|6152.8|6146.8|12
1633920010000|2021-10-11 02:40:10|6155.3|6149.3|6156.3|6150.3|6156.6|6150.6|6155.3|6149.3|6
1633920020000|2021-10-11 02:40:20|6156.6|6150.6|6157.8|6151.8|6157.8|6151.8|6156.6|6150.6|3
1633920030000|2021-10-11 02:40:30|6158.8|6152.8|6161.6|6155.6|6163.8|6157.8|6158.8|6152.8|11
1633920040000|2021-10-11 02:40:40|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|3
1633920050000|2021-10-11 02:40:50|6161.8|6155.8|6160.8|6154.8|6161.8|6155.8|6160.8|6154.8|0
1633920060000|2021-10-11 02:41:00|6160.3|6154.3|6156.1|6150.1|6160.3|6154.3|6156.1|6150.1|2
1633920070000|2021-10-11 02:41:10|6157.3|6151.3|6157.3|6151.3|6157.3|6151.3|6156.8|6150.8|1
1633920080000|2021-10-11 02:41:20|6157.1|6151.1|6159.1|6153.1|6159.1|6153.1|6156.8|6150.8|1
1633920090000|2021-10-11 02:41:30|6160.3|6154.3|6160.3|6154.3|6160.8|6154.8|6160.3|6154.3|2
1633920100000|2021-10-11 02:41:40|6159.8|6153.8|6160.3|6154.3|6160.6|6154.6|6159.8|6153.8|1
1633920110000|2021-10-11 02:41:50|6160.9|6154.9|6160.6|6154.6|6161.1|6155.1|6160.6|6154.6|1
1633920120000|2021-10-11 02:42:00|6160.1|6154.1|6159.3|6153.3|6160.1|6154.1|6159.3|6153.3|0
1633920130000|2021-10-11 02:42:10|6159.6|6153.6|6159.8|6153.8|6160.1|6154.1|6159.6|6153.6|6
1633920140000|2021-10-11 02:42:20|6160.1|6154.1|6163.8|6157.8|6163.8|6157.8|6160.1|6154.1|1
1633920150000|2021-10-11 02:42:30|6164.6|6158.6|6161.8|6155.8|6164.6|6158.6|6161.8|6155.8|0
1633920160000|2021-10-11 02:42:40|6161.6|6155.6|6163.3|6157.3|6163.3|6157.3|6161.6|6155.6|1
1633920170000|2021-10-11 02:42:50|6163.1|6157.1|6162.3|6156.3|6163.1|6157.1|6162.3|6156.3|1
1633920180000|2021-10-11 02:43:00|6162.1|6156.1|6161.8|6155.8|6162.1|6156.1|6161.8|6155.8|0
1633920210000|2021-10-11 02:43:30|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6162.3|6156.3|5
1633920220000|2021-10-11 02:43:40|6162.8|6156.8|6162.3|6156.3|6162.8|6156.8|6162.3|6156.3|0
1633920230000|2021-10-11 02:43:50|6161.8|6155.8|6161.3|6155.3|6161.8|6155.8|6161.3|6155.3|3
1633920240000|2021-10-11 02:44:00|6160.8|6154.8|6164.8|6158.8|6164.8|6158.8|6160.8|6154.8|5
1633920250000|2021-10-11 02:44:10|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633920270000|2021-10-11 02:44:30|6164.6|6158.6|6164.8|6158.8|6165.3|6159.3|6164.6|6158.6|0
1633920280000|2021-10-11 02:44:40|6165.1|6159.1|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|1
1633920290000|2021-10-11 02:44:50|6164.6|6158.6|6164.3|6158.3|6164.6|6158.6|6164.3|6158.3|2
1633920300000|2021-10-11 02:45:00|6166.8|6160.8|6165.8|6159.8|6166.8|6160.8|6165.1|6159.1|3
1633920310000|2021-10-11 02:45:10|6165.3|6159.3|6163.3|6157.3|6165.3|6159.3|6161.8|6155.8|3
1633920320000|2021-10-11 02:45:20|6163.1|6157.1|6161.8|6155.8|6163.1|6157.1|6161.8|6155.8|0
1633920330000|2021-10-11 02:45:30|6162.8|6156.8|6163.3|6157.3|6163.3|6157.3|6162.3|6156.3|5
1633920360000|2021-10-11 02:46:00|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|1
1633920370000|2021-10-11 02:46:10|6163.3|6157.3|6164.6|6158.6|6164.6|6158.6|6161.8|6155.8|2
1633920380000|2021-10-11 02:46:20|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|0
1633920390000|2021-10-11 02:46:30|6166.3|6160.3|6166.8|6160.8|6166.8|6160.8|6166.3|6160.3|0
1633920420000|2021-10-11 02:47:00|6165.8|6159.8|6165.8|6159.8|6166.3|6160.3|6165.8|6159.8|7
1633920430000|2021-10-11 02:47:10|6165.6|6159.6|6165.3|6159.3|6165.6|6159.6|6165.3|6159.3|1
1633920450000|2021-10-11 02:47:30|6165.1|6159.1|6162.3|6156.3|6165.1|6159.1|6162.3|6156.3|0
1633920460000|2021-10-11 02:47:40|6161.6|6155.6|6164.8|6158.8|6164.8|6158.8|6161.6|6155.6|1
1633920470000|2021-10-11 02:47:50|6164.6|6158.6|6164.1|6158.1|6164.6|6158.6|6164.1|6158.1|0
1633920480000|2021-10-11 02:48:00|6164.3|6158.3|6163.3|6157.3|6164.3|6158.3|6163.3|6157.3|0
1633920490000|2021-10-11 02:48:10|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|1
1633920510000|2021-10-11 02:48:30|6164.8|6158.8|6165.3|6159.3|6165.3|6159.3|6164.8|6158.8|0
1633920520000|2021-10-11 02:48:40|6164.8|6158.8|6164.3|6158.3|6164.8|6158.8|6164.3|6158.3|0
1633920530000|2021-10-11 02:48:50|6164.1|6158.1|6163.3|6157.3|6164.1|6158.1|6163.3|6157.3|0
1633920540000|2021-10-11 02:49:00|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1633920550000|2021-10-11 02:49:10|6161.8|6155.8|6161.8|6155.8|6162.3|6156.3|6161.8|6155.8|1
1633920570000|2021-10-11 02:49:30|6161.6|6155.6|6161.8|6155.8|6161.8|6155.8|6161.1|6155.1|0
1633920580000|2021-10-11 02:49:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1633920590000|2021-10-11 02:49:50|6162.6|6156.6|6161.8|6155.8|6162.6|6156.6|6161.8|6155.8|0
1633920600000|2021-10-11 02:50:00|6162.1|6156.1|6162.3|6156.3|6162.3|6156.3|6162.1|6156.1|3
1633920610000|2021-10-11 02:50:10|6162.8|6156.8|6164.3|6158.3|6164.3|6158.3|6162.8|6156.8|1
1633920630000|2021-10-11 02:50:30|6166.3|6160.3|6166.3|6160.3|6166.8|6160.8|6166.3|6160.3|1
1633920640000|2021-10-11 02:50:40|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|0
1633920650000|2021-10-11 02:50:50|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633920660000|2021-10-11 02:51:00|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.3|6158.3|0
1633920670000|2021-10-11 02:51:10|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|0
1633920690000|2021-10-11 02:51:30|6164.8|6158.8|6163.3|6157.3|6164.8|6158.8|6163.3|6157.3|1
1633920720000|2021-10-11 02:52:00|6162.1|6156.1|6163.8|6157.8|6163.8|6157.8|6162.1|6156.1|0
1633920770000|2021-10-11 02:52:50|6164.1|6158.1|6164.3|6158.3|6164.3|6158.3|6164.1|6158.1|0
1633920780000|2021-10-11 02:53:00|6164.8|6158.8|6166.8|6160.8|6166.8|6160.8|6164.8|6158.8|3
1633920790000|2021-10-11 02:53:10|6167.3|6161.3|6165.8|6159.8|6167.3|6161.3|6165.8|6159.8|0
1633920800000|2021-10-11 02:53:20|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1633920810000|2021-10-11 02:53:30|6167.1|6161.1|6167.3|6161.3|6167.3|6161.3|6167.1|6161.1|0
1633920820000|2021-10-11 02:53:40|6167.8|6161.8|6166.3|6160.3|6167.8|6161.8|6166.3|6160.3|0
1633920830000|2021-10-11 02:53:50|6166.6|6160.6|6167.3|6161.3|6167.3|6161.3|6166.6|6160.6|0
1633920840000|2021-10-11 02:54:00|6166.9|6160.9|6168.8|6162.8|6168.8|6162.8|6165.8|6159.8|3
1633920850000|2021-10-11 02:54:10|6169.1|6163.1|6168.3|6162.3|6169.3|6163.3|6168.3|6162.3|1
1633920860000|2021-10-11 02:54:20|6167.8|6161.8|6170.8|6164.8|6170.8|6164.8|6166.3|6160.3|10
1633920870000|2021-10-11 02:54:30|6171.1|6165.1|6169.8|6163.8|6171.3|6165.3|6169.8|6163.8|2
1633920880000|2021-10-11 02:54:40|6169.3|6163.3|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1633920890000|2021-10-11 02:54:50|6168.1|6162.1|6167.8|6161.8|6168.3|6162.3|6167.8|6161.8|0
1633920900000|2021-10-11 02:55:00|6167.6|6161.6|6165.3|6159.3|6167.6|6161.6|6165.3|6159.3|0
1633920910000|2021-10-11 02:55:10|6167.3|6161.3|6168.3|6162.3|6168.3|6162.3|6167.3|6161.3|2
1633920920000|2021-10-11 02:55:20|6166.1|6160.1|6165.3|6159.3|6166.1|6160.1|6165.3|6159.3|1
1633920930000|2021-10-11 02:55:30|6167.6|6161.6|6168.1|6162.1|6168.3|6162.3|6167.6|6161.6|1
1633920940000|2021-10-11 02:55:40|6167.8|6161.8|6167.8|6161.8|6168.8|6162.8|6167.6|6161.6|1
1633920950000|2021-10-11 02:55:50|6168.3|6162.3|6168.6|6162.6|6168.8|6162.8|6168.1|6162.1|0
1633920960000|2021-10-11 02:56:00|6168.8|6162.8|6167.8|6161.8|6168.8|6162.8|6167.3|6161.3|6
1633920970000|2021-10-11 02:56:10|6168.1|6162.1|6169.3|6163.3|6169.3|6163.3|6168.1|6162.1|2
1633920980000|2021-10-11 02:56:20|6169.6|6163.6|6168.8|6162.8|6169.8|6163.8|6168.8|6162.8|0
1633920990000|2021-10-11 02:56:30|6168.3|6162.3|6168.4|6162.4|6168.8|6162.8|6168.3|6162.3|2
1633921000000|2021-10-11 02:56:40|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1633921010000|2021-10-11 02:56:50|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1633921020000|2021-10-11 02:57:00|6169.6|6163.6|6170.3|6164.3|6170.3|6164.3|6169.6|6163.6|2
1633921030000|2021-10-11 02:57:10|6170.8|6164.8|6170.3|6164.3|6170.8|6164.8|6169.8|6163.8|0
1633921040000|2021-10-11 02:57:20|6170.1|6164.1|6168.3|6162.3|6170.1|6164.1|6168.3|6162.3|0
1633921060000|2021-10-11 02:57:40|6168.1|6162.1|6167.8|6161.8|6168.1|6162.1|6167.8|6161.8|0
1633921070000|2021-10-11 02:57:50|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|0
1633921090000|2021-10-11 02:58:10|6167.1|6161.1|6163.8|6157.8|6167.1|6161.1|6163.8|6157.8|4
1633921100000|2021-10-11 02:58:20|6163.6|6157.6|6163.3|6157.3|6163.6|6157.6|6163.3|6157.3|0
1633921110000|2021-10-11 02:58:30|6164.1|6158.1|6165.3|6159.3|6165.3|6159.3|6164.1|6158.1|2
1633921140000|2021-10-11 02:59:00|6165.9|6159.9|6168.3|6162.3|6168.3|6162.3|6165.9|6159.9|2
1633921150000|2021-10-11 02:59:10|6168.6|6162.6|6168.8|6162.8|6168.8|6162.8|6167.8|6161.8|1
1633921170000|2021-10-11 02:59:30|6169.1|6163.1|6169.3|6163.3|6169.3|6163.3|6169.1|6163.1|0
1633921180000|2021-10-11 02:59:40|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1633921190000|2021-10-11 02:59:50|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.1|6162.1|0
1633921200000|2021-10-11 03:00:00|6168.8|6162.8|6168.3|6162.3|6169.3|6163.3|6168.3|6162.3|2
1633921210000|2021-10-11 03:00:10|6166.8|6160.8|6165.3|6159.3|6166.8|6160.8|6165.3|6159.3|0
1633921220000|2021-10-11 03:00:20|6165.6|6159.6|6167.1|6161.1|6167.1|6161.1|6165.3|6159.3|0
1633921230000|2021-10-11 03:00:30|6166.8|6160.8|6167.1|6161.1|6167.1|6161.1|6166.8|6160.8|0
1633921240000|2021-10-11 03:00:40|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|0
1633921260000|2021-10-11 03:01:00|6165.8|6159.8|6163.3|6157.3|6165.8|6159.8|6163.3|6157.3|0
1633921270000|2021-10-11 03:01:10|6162.8|6156.8|6165.3|6159.3|6165.3|6159.3|6162.3|6156.3|1
1633921280000|2021-10-11 03:01:20|6165.1|6159.1|6164.3|6158.3|6165.1|6159.1|6164.3|6158.3|0
1633921300000|2021-10-11 03:01:40|6164.1|6158.1|6165.6|6159.6|6166.8|6160.8|6164.1|6158.1|5
1633921310000|2021-10-11 03:01:50|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|0
1633921320000|2021-10-11 03:02:00|6165.1|6159.1|6165.8|6159.8|6165.8|6159.8|6165.1|6159.1|0
1633921330000|2021-10-11 03:02:10|6166.1|6160.1|6165.3|6159.3|6166.3|6160.3|6165.3|6159.3|0
1633921340000|2021-10-11 03:02:20|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.3|6159.3|0
1633921350000|2021-10-11 03:02:30|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|0
1633921360000|2021-10-11 03:02:40|6165.3|6159.3|6166.3|6160.3|6166.3|6160.3|6165.3|6159.3|1
1633921370000|2021-10-11 03:02:50|6165.8|6159.8|6164.3|6158.3|6165.8|6159.8|6164.3|6158.3|0
1633921390000|2021-10-11 03:03:10|6165.1|6159.1|6167.8|6161.8|6167.8|6161.8|6165.1|6159.1|1
1633921410000|2021-10-11 03:03:30|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|0
1633921420000|2021-10-11 03:03:40|6166.8|6160.8|6167.3|6161.3|6167.8|6161.8|6166.3|6160.3|0
1633921430000|2021-10-11 03:03:50|6167.1|6161.1|6166.8|6160.8|6167.3|6161.3|6166.8|6160.8|0
1633921440000|2021-10-11 03:04:00|6167.3|6161.3|6167.1|6161.1|6167.3|6161.3|6166.8|6160.8|0
1633921450000|2021-10-11 03:04:10|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1633921460000|2021-10-11 03:04:20|6167.1|6161.1|6166.6|6160.6|6167.1|6161.1|6166.6|6160.6|0
1633921470000|2021-10-11 03:04:30|6166.8|6160.8|6165.8|6159.8|6166.8|6160.8|6165.8|6159.8|0
1633921490000|2021-10-11 03:04:50|6166.1|6160.1|6166.3|6160.3|6166.3|6160.3|6166.1|6160.1|0
1633921500000|2021-10-11 03:05:00|6166.1|6160.1|6164.3|6158.3|6166.1|6160.1|6164.3|6158.3|1
1633921510000|2021-10-11 03:05:10|6164.1|6158.1|6160.8|6154.8|6164.1|6158.1|6160.8|6154.8|2
1633921520000|2021-10-11 03:05:20|6160.6|6154.6|6161.3|6155.3|6161.3|6155.3|6160.6|6154.6|1
1633921540000|2021-10-11 03:05:40|6161.8|6155.8|6162.8|6156.8|6163.3|6157.3|6161.8|6155.8|2
1633921550000|2021-10-11 03:05:50|6163.8|6157.8|6163.3|6157.3|6163.8|6157.8|6162.8|6156.8|5
1633921560000|2021-10-11 03:06:00|6162.8|6156.8|6161.8|6155.8|6162.8|6156.8|6161.8|6155.8|2
1633921570000|2021-10-11 03:06:10|6162.1|6156.1|6161.3|6155.3|6162.6|6156.6|6161.3|6155.3|0
1633921580000|2021-10-11 03:06:20|6163.8|6157.8|6164.8|6158.8|6164.8|6158.8|6161.8|6155.8|8
1633921610000|2021-10-11 03:06:50|6164.6|6158.6|6164.3|6158.3|6164.6|6158.6|6164.3|6158.3|0
1633921620000|2021-10-11 03:07:00|6163.3|6157.3|6162.3|6156.3|6163.3|6157.3|6162.3|6156.3|1
1633921630000|2021-10-11 03:07:10|6162.1|6156.1|6161.8|6155.8|6162.1|6156.1|6161.8|6155.8|0
1633921640000|2021-10-11 03:07:20|6161.6|6155.6|6161.3|6155.3|6161.8|6155.8|6161.1|6155.1|0
1633921650000|2021-10-11 03:07:30|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|0
1633921660000|2021-10-11 03:07:40|6161.1|6155.1|6162.3|6156.3|6162.3|6156.3|6161.1|6155.1|0
1633921670000|2021-10-11 03:07:50|6162.1|6156.1|6162.3|6156.3|6162.3|6156.3|6161.8|6155.8|1
1633921680000|2021-10-11 03:08:00|6162.8|6156.8|6161.3|6155.3|6162.8|6156.8|6161.3|6155.3|3
1633921690000|2021-10-11 03:08:10|6162.8|6156.8|6160.8|6154.8|6162.8|6156.8|6160.8|6154.8|5
1633921700000|2021-10-11 03:08:20|6159.8|6153.8|6162.3|6156.3|6162.3|6156.3|6159.8|6153.8|3
1633921720000|2021-10-11 03:08:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1633921730000|2021-10-11 03:08:50|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|1
1633921740000|2021-10-11 03:09:00|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|5
1633921750000|2021-10-11 03:09:10|6163.1|6157.1|6163.3|6157.3|6163.3|6157.3|6162.8|6156.8|0
1633921770000|2021-10-11 03:09:30|6163.1|6157.1|6161.3|6155.3|6163.1|6157.1|6161.3|6155.3|0
1633921780000|2021-10-11 03:09:40|6161.1|6155.1|6162.8|6156.8|6162.8|6156.8|6161.1|6155.1|2
1633921790000|2021-10-11 03:09:50|6163.1|6157.1|6164.3|6158.3|6164.3|6158.3|6162.8|6156.8|0
1633921830000|2021-10-11 03:10:30|6166.8|6160.8|6167.8|6161.8|6167.8|6161.8|6166.8|6160.8|7
1633921840000|2021-10-11 03:10:40|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6166.3|6160.3|0
1633921860000|2021-10-11 03:11:00|6167.8|6161.8|6166.8|6160.8|6167.8|6161.8|6166.8|6160.8|0
1633921870000|2021-10-11 03:11:10|6166.6|6160.6|6166.8|6160.8|6166.8|6160.8|6166.3|6160.3|0
1633921880000|2021-10-11 03:11:20|6167.1|6161.1|6167.3|6161.3|6167.3|6161.3|6167.1|6161.1|0
1633921900000|2021-10-11 03:11:40|6167.1|6161.1|6166.8|6160.8|6167.1|6161.1|6166.8|6160.8|0
1633921910000|2021-10-11 03:11:50|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1633921930000|2021-10-11 03:12:10|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1633921940000|2021-10-11 03:12:20|6166.6|6160.6|6166.3|6160.3|6166.6|6160.6|6166.3|6160.3|0
1633921950000|2021-10-11 03:12:30|6166.1|6160.1|6165.3|6159.3|6166.1|6160.1|6165.3|6159.3|0
1633921960000|2021-10-11 03:12:40|6164.8|6158.8|6164.3|6158.3|6164.8|6158.8|6164.3|6158.3|1
1633921970000|2021-10-11 03:12:50|6164.1|6158.1|6163.8|6157.8|6164.1|6158.1|6163.8|6157.8|0
1633921980000|2021-10-11 03:13:00|6162.3|6156.3|6164.3|6158.3|6164.3|6158.3|6162.3|6156.3|1
1633921990000|2021-10-11 03:13:10|6164.1|6158.1|6163.8|6157.8|6164.1|6158.1|6163.8|6157.8|0
1633922000000|2021-10-11 03:13:20|6163.3|6157.3|6163.3|6157.3|6163.8|6157.8|6163.3|6157.3|1
1633922040000|2021-10-11 03:14:00|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633922050000|2021-10-11 03:14:10|6164.1|6158.1|6164.3|6158.3|6164.3|6158.3|6164.1|6158.1|0
1633922060000|2021-10-11 03:14:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633922080000|2021-10-11 03:14:40|6163.3|6157.3|6161.8|6155.8|6163.3|6157.3|6160.3|6154.3|1
1633922090000|2021-10-11 03:14:50|6162.3|6156.3|6161.8|6155.8|6162.3|6156.3|6160.8|6154.8|0
1633922100000|2021-10-11 03:15:00|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1633922110000|2021-10-11 03:15:10|6161.8|6155.8|6159.8|6153.8|6161.8|6155.8|6159.6|6153.6|0
1633922120000|2021-10-11 03:15:20|6160.1|6154.1|6159.8|6153.8|6160.3|6154.3|6159.8|6153.8|0
1633922130000|2021-10-11 03:15:30|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6159.8|6153.8|0
1633922140000|2021-10-11 03:15:40|6160.6|6154.6|6159.8|6153.8|6160.6|6154.6|6159.3|6153.3|3
1633922150000|2021-10-11 03:15:50|6159.6|6153.6|6159.8|6153.8|6160.8|6154.8|6159.1|6153.1|6
1633922160000|2021-10-11 03:16:00|6159.6|6153.6|6159.3|6153.3|6159.6|6153.6|6158.8|6152.8|0
1633922170000|2021-10-11 03:16:10|6159.6|6153.6|6160.3|6154.3|6160.3|6154.3|6159.6|6153.6|9
1633922180000|2021-10-11 03:16:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|12
1633922220000|2021-10-11 03:17:00|6163.6|6157.6|6163.8|6157.8|6163.8|6157.8|6161.8|6155.8|2
1633922230000|2021-10-11 03:17:10|6162.8|6156.8|6161.8|6155.8|6162.8|6156.8|6161.8|6155.8|0
1633922240000|2021-10-11 03:17:20|6162.6|6156.6|6162.3|6156.3|6162.8|6156.8|6162.3|6156.3|0
1633922250000|2021-10-11 03:17:30|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1633922270000|2021-10-11 03:17:50|6163.1|6157.1|6163.3|6157.3|6163.3|6157.3|6163.1|6157.1|0
1633922280000|2021-10-11 03:18:00|6162.3|6156.3|6163.6|6157.6|6163.8|6157.8|6162.3|6156.3|0
1633922290000|2021-10-11 03:18:10|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|0
1633922300000|2021-10-11 03:18:20|6162.8|6156.8|6161.8|6155.8|6162.8|6156.8|6161.3|6155.3|0
1633922310000|2021-10-11 03:18:30|6161.6|6155.6|6161.3|6155.3|6161.6|6155.6|6161.3|6155.3|1
1633922320000|2021-10-11 03:18:40|||||||||1
1633922330000|2021-10-11 03:18:50|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1633922340000|2021-10-11 03:19:00|6160.8|6154.8|6163.8|6157.8|6163.8|6157.8|6160.8|6154.8|1
1633922350000|2021-10-11 03:19:10|6163.1|6157.1|6160.6|6154.6|6163.1|6157.1|6160.6|6154.6|0
1633922360000|2021-10-11 03:19:20|6160.8|6154.8|6163.8|6157.8|6163.8|6157.8|6160.8|6154.8|0
1633922370000|2021-10-11 03:19:30|6163.3|6157.3|6161.8|6155.8|6163.3|6157.3|6161.8|6155.8|0
1633922380000|2021-10-11 03:19:40|6161.3|6155.3|6162.3|6156.3|6162.3|6156.3|6160.8|6154.8|1
1633922390000|2021-10-11 03:19:50|6161.8|6155.8|6161.3|6155.3|6162.3|6156.3|6160.8|6154.8|0
1633922400000|2021-10-11 03:20:00|6162.3|6156.3|6162.8|6156.8|6162.8|6156.8|6161.8|6155.8|1
1633922410000|2021-10-11 03:20:10|6163.3|6157.3|6163.6|6157.6|6163.6|6157.6|6163.3|6157.3|1
1633922420000|2021-10-11 03:20:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6
1633922430000|2021-10-11 03:20:30|6163.6|6157.6|6163.3|6157.3|6163.6|6157.6|6163.3|6157.3|0
1633922440000|2021-10-11 03:20:40|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633922450000|2021-10-11 03:20:50|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633922460000|2021-10-11 03:21:00|6164.1|6158.1|6163.8|6157.8|6164.1|6158.1|6163.8|6157.8|0
1633922480000|2021-10-11 03:21:20|6163.3|6157.3|6164.8|6158.8|6165.3|6159.3|6163.3|6157.3|2
1633922490000|2021-10-11 03:21:30|6163.8|6157.8|6163.3|6157.3|6164.3|6158.3|6162.8|6156.8|1
1633922500000|2021-10-11 03:21:40|6163.1|6157.1|6164.8|6158.8|6164.8|6158.8|6162.8|6156.8|1
1633922510000|2021-10-11 03:21:50|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6162.8|6156.8|0
1633922520000|2021-10-11 03:22:00|6163.3|6157.3|6163.8|6157.8|6163.8|6157.8|6163.3|6157.3|0
1633922530000|2021-10-11 03:22:10|6163.3|6157.3|6162.8|6156.8|6163.3|6157.3|6162.8|6156.8|3
1633922550000|2021-10-11 03:22:30|6163.1|6157.1|6162.8|6156.8|6163.8|6157.8|6162.8|6156.8|0
1633922560000|2021-10-11 03:22:40|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6162.8|6156.8|0
1633922570000|2021-10-11 03:22:50|6163.8|6157.8|6164.3|6158.3|6164.8|6158.8|6163.8|6157.8|1
1633922580000|2021-10-11 03:23:00|6164.6|6158.6|6165.3|6159.3|6165.3|6159.3|6164.6|6158.6|0
1633922590000|2021-10-11 03:23:10|6165.8|6159.8|6166.3|6160.3|6166.3|6160.3|6165.8|6159.8|1
1633922600000|2021-10-11 03:23:20|6166.1|6160.1|6166.3|6160.3|6166.3|6160.3|6165.3|6159.3|1
1633922620000|2021-10-11 03:23:40|6166.8|6160.8|6167.3|6161.3|6167.3|6161.3|6166.8|6160.8|1
1633922630000|2021-10-11 03:23:50|6167.6|6161.6|6168.8|6162.8|6168.8|6162.8|6167.6|6161.6|2
1633922640000|2021-10-11 03:24:00|6169.1|6163.1|6168.8|6162.8|6169.3|6163.3|6168.3|6162.3|4
1633922650000|2021-10-11 03:24:10|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1633922660000|2021-10-11 03:24:20|6168.6|6162.6|6168.8|6162.8|6168.8|6162.8|6168.6|6162.6|0
1633922670000|2021-10-11 03:24:30|6168.6|6162.6|6168.8|6162.8|6169.3|6163.3|6168.3|6162.3|1
1633922690000|2021-10-11 03:24:50|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633922700000|2021-10-11 03:25:00|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|0
1633922720000|2021-10-11 03:25:20|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1633922730000|2021-10-11 03:25:30|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633922760000|2021-10-11 03:26:00|6168.8|6162.8|6169.1|6163.1|6169.3|6163.3|6168.8|6162.8|1
1633922770000|2021-10-11 03:26:10|6168.8|6162.8|6168.8|6162.8|6169.4|6163.4|6168.8|6162.8|1
1633922780000|2021-10-11 03:26:20|6168.3|6162.3|6167.6|6161.6|6168.3|6162.3|6167.3|6161.3|0
1633922790000|2021-10-11 03:26:30|6167.8|6161.8|6167.8|6161.8|6168.1|6162.1|6167.8|6161.8|0
1633922810000|2021-10-11 03:26:50|6168.6|6162.6|6169.3|6163.3|6169.3|6163.3|6168.6|6162.6|0
1633922820000|2021-10-11 03:27:00|6169.1|6163.1|6169.8|6163.8|6169.8|6163.8|6169.1|6163.1|1
1633922830000|2021-10-11 03:27:10|6170.1|6164.1|6171.3|6165.3|6171.3|6165.3|6170.1|6164.1|3
1633922850000|2021-10-11 03:27:30|6171.1|6165.1|6169.8|6163.8|6171.1|6165.1|6169.8|6163.8|0
1633922860000|2021-10-11 03:27:40|6169.6|6163.6|6169.8|6163.8|6169.8|6163.8|6168.8|6162.8|0
1633922870000|2021-10-11 03:27:50|6170.1|6164.1|6168.8|6162.8|6170.8|6164.8|6168.8|6162.8|0
1633922880000|2021-10-11 03:28:00|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6168.8|6162.8|0
1633922890000|2021-10-11 03:28:10|6168.8|6162.8|6167.8|6161.8|6168.8|6162.8|6167.8|6161.8|0
1633922900000|2021-10-11 03:28:20|6167.1|6161.1|6168.3|6162.3|6168.3|6162.3|6166.8|6160.8|1
1633922910000|2021-10-11 03:28:30|6168.6|6162.6|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|0
1633922920000|2021-10-11 03:28:40|6168.8|6162.8|6167.3|6161.3|6168.8|6162.8|6166.8|6160.8|0
1633922940000|2021-10-11 03:29:00|6167.6|6161.6|6168.3|6162.3|6168.3|6162.3|6167.6|6161.6|1
1633922960000|2021-10-11 03:29:20|6167.8|6161.8|6167.8|6161.8|6168.3|6162.3|6167.8|6161.8|0
1633922970000|2021-10-11 03:29:30|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|1
1633922990000|2021-10-11 03:29:50|6168.6|6162.6|6168.3|6162.3|6168.6|6162.6|6168.3|6162.3|4
1633923000000|2021-10-11 03:30:00|6167.8|6161.8|6166.8|6160.8|6167.8|6161.8|6165.6|6159.6|5
1633923010000|2021-10-11 03:30:10|6167.3|6161.3|6168.6|6162.6|6168.6|6162.6|6167.3|6161.3|2
1633923020000|2021-10-11 03:30:20|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633923030000|2021-10-11 03:30:30|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1633923040000|2021-10-11 03:30:40|6168.1|6162.1|6168.8|6162.8|6168.8|6162.8|6168.1|6162.1|7
1633923050000|2021-10-11 03:30:50|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633923060000|2021-10-11 03:31:00|6169.3|6163.3|6169.6|6163.6|6170.3|6164.3|6169.3|6163.3|0
1633923070000|2021-10-11 03:31:10|6169.8|6163.8|6169.8|6163.8|6170.3|6164.3|6169.8|6163.8|1
1633923080000|2021-10-11 03:31:20|6169.6|6163.6|6168.8|6162.8|6169.8|6163.8|6168.8|6162.8|0
1633923110000|2021-10-11 03:31:50|6169.8|6163.8|6168.3|6162.3|6169.8|6163.8|6168.3|6162.3|2
1633923130000|2021-10-11 03:32:10|6168.6|6162.6|6168.8|6162.8|6168.8|6162.8|6168.6|6162.6|2
1633923150000|2021-10-11 03:32:30|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6169.3|6163.3|1
1633923160000|2021-10-11 03:32:40|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|2
1633923180000|2021-10-11 03:33:00|6169.1|6163.1|6165.3|6159.3|6169.1|6163.1|6165.3|6159.3|5
1633923190000|2021-10-11 03:33:10|6164.8|6158.8|6165.1|6159.1|6165.1|6159.1|6164.3|6158.3|5
1633923200000|2021-10-11 03:33:20|6165.6|6159.6|6166.8|6160.8|6166.8|6160.8|6165.6|6159.6|5
1633923210000|2021-10-11 03:33:30|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6166.8|6160.8|0
1633923220000|2021-10-11 03:33:40|6166.3|6160.3|6166.8|6160.8|6166.9|6160.9|6165.8|6159.8|6
1633923240000|2021-10-11 03:34:00|6167.8|6161.8|6166.8|6160.8|6167.8|6161.8|6166.8|6160.8|1
1633923280000|2021-10-11 03:34:40|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|0
1633923290000|2021-10-11 03:34:50|6166.9|6160.9|6167.8|6161.8|6167.8|6161.8|6166.9|6160.9|5
1633923300000|2021-10-11 03:35:00|||||||||3
1633923360000|2021-10-11 03:36:00|6167.1|6161.1|6165.8|6159.8|6167.1|6161.1|6165.8|6159.8|3
1633923370000|2021-10-11 03:36:10|6165.6|6159.6|6165.3|6159.3|6165.6|6159.6|6165.3|6159.3|0
1633923380000|2021-10-11 03:36:20|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|1
1633923400000|2021-10-11 03:36:40|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|1
1633923420000|2021-10-11 03:37:00|6167.8|6161.8|6168.8|6162.8|6168.8|6162.8|6167.8|6161.8|1
1633923430000|2021-10-11 03:37:10|6168.6|6162.6|6168.3|6162.3|6168.6|6162.6|6168.3|6162.3|0
1633923450000|2021-10-11 03:37:30|6168.8|6162.8|6168.6|6162.6|6168.8|6162.8|6168.3|6162.3|0
1633923460000|2021-10-11 03:37:40|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1633923510000|2021-10-11 03:38:30|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|1
1633923520000|2021-10-11 03:38:40|6167.8|6161.8|6169.8|6163.8|6169.8|6163.8|6167.8|6161.8|1
1633923530000|2021-10-11 03:38:50|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633923540000|2021-10-11 03:39:00|6169.8|6163.8|6170.8|6164.8|6170.8|6164.8|6169.8|6163.8|6
1633923550000|2021-10-11 03:39:10|6170.6|6164.6|6171.8|6165.8|6171.8|6165.8|6169.8|6163.8|1
1633923560000|2021-10-11 03:39:20|6171.6|6165.6|6170.8|6164.8|6171.6|6165.6|6170.8|6164.8|0
1633923590000|2021-10-11 03:39:50|6170.3|6164.3|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|0
1633923600000|2021-10-11 03:40:00|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1633923610000|2021-10-11 03:40:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633923640000|2021-10-11 03:40:40|||||||||4
1633923650000|2021-10-11 03:40:50|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1633923660000|2021-10-11 03:41:00|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6168.8|6162.8|8
1633923670000|2021-10-11 03:41:10|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|1
1633923680000|2021-10-11 03:41:20|6171.6|6165.6|6170.8|6164.8|6171.6|6165.6|6170.8|6164.8|0
1633923720000|2021-10-11 03:42:00|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|0
1633923730000|2021-10-11 03:42:10|6170.1|6164.1|6169.3|6163.3|6170.1|6164.1|6169.3|6163.3|1
1633923740000|2021-10-11 03:42:20|6169.8|6163.8|6169.1|6163.1|6169.8|6163.8|6169.1|6163.1|0
1633923750000|2021-10-11 03:42:30|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|0
1633923760000|2021-10-11 03:42:40|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|0
1633923770000|2021-10-11 03:42:50|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.6|6164.6|5
1633923780000|2021-10-11 03:43:00|6171.1|6165.1|6168.8|6162.8|6171.1|6165.1|6168.8|6162.8|3
1633923790000|2021-10-11 03:43:10|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|1
1633923800000|2021-10-11 03:43:20|6170.3|6164.3|6169.3|6163.3|6170.3|6164.3|6168.8|6162.8|1
1633923820000|2021-10-11 03:43:40|6169.1|6163.1|6168.8|6162.8|6169.1|6163.1|6168.8|6162.8|0
1633923840000|2021-10-11 03:44:00|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|3
1633923860000|2021-10-11 03:44:20|||||||||1
1633923900000|2021-10-11 03:45:00|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6169.3|6163.3|5
1633923910000|2021-10-11 03:45:10|6169.3|6163.3|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1633923920000|2021-10-11 03:45:20|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633923940000|2021-10-11 03:45:40|6168.1|6162.1|6168.8|6162.8|6168.8|6162.8|6168.1|6162.1|1
1633923960000|2021-10-11 03:46:00|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6169.3|6163.3|1
1633924030000|2021-10-11 03:47:10|6169.6|6163.6|6168.8|6162.8|6169.6|6163.6|6168.8|6162.8|0
1633924050000|2021-10-11 03:47:30|6169.3|6163.3|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1633924100000|2021-10-11 03:48:20|||||||||4
1633924110000|2021-10-11 03:48:30|6170.8|6164.8|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|4
1633924120000|2021-10-11 03:48:40|6170.8|6164.8|6170.6|6164.6|6170.8|6164.8|6170.3|6164.3|0
1633924130000|2021-10-11 03:48:50|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1633924190000|2021-10-11 03:49:50|6170.3|6164.3|6170.3|6164.3|6170.8|6164.8|6170.3|6164.3|0
1633924210000|2021-10-11 03:50:10|6170.6|6164.6|6169.8|6163.8|6170.8|6164.8|6169.8|6163.8|0
1633924220000|2021-10-11 03:50:20|6169.6|6163.6|6170.3|6164.3|6170.8|6164.8|6169.6|6163.6|1
1633924240000|2021-10-11 03:50:40|6170.1|6164.1|6169.8|6163.8|6170.1|6164.1|6169.8|6163.8|0
1633924250000|2021-10-11 03:50:50|6170.1|6164.1|6170.8|6164.8|6170.8|6164.8|6170.1|6164.1|2
1633924280000|2021-10-11 03:51:20|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6169.8|6163.8|0
1633924290000|2021-10-11 03:51:30|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|0
1633924300000|2021-10-11 03:51:40|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1633924310000|2021-10-11 03:51:50|6170.6|6164.6|6171.6|6165.6|6171.6|6165.6|6170.6|6164.6|1
1633924320000|2021-10-11 03:52:00|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1633924330000|2021-10-11 03:52:10|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.8|6164.8|0
1633924350000|2021-10-11 03:52:30|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1633924360000|2021-10-11 03:52:40|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|0
1633924380000|2021-10-11 03:53:00|6169.6|6163.6|6169.8|6163.8|6169.8|6163.8|6169.6|6163.6|0
1633924390000|2021-10-11 03:53:10|6170.3|6164.3|6170.3|6164.3|6170.8|6164.8|6170.3|6164.3|1
1633924420000|2021-10-11 03:53:40|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|1
1633924440000|2021-10-11 03:54:00|6170.8|6164.8|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|1
1633924450000|2021-10-11 03:54:10|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.8|6164.8|0
1633924510000|2021-10-11 03:55:10|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|4
1633924600000|2021-10-11 03:56:40|6169.8|6163.8|6170.8|6164.8|6170.8|6164.8|6169.8|6163.8|1
1633924610000|2021-10-11 03:56:50|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|0
1633924650000|2021-10-11 03:57:30|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1633924670000|2021-10-11 03:57:50|6171.3|6165.3|6171.6|6165.6|6171.6|6165.6|6171.3|6165.3|0
1633924680000|2021-10-11 03:58:00|6171.8|6165.8|6170.8|6164.8|6171.8|6165.8|6170.8|6164.8|0
1633924690000|2021-10-11 03:58:10|6170.3|6164.3|6170.8|6164.8|6170.8|6164.8|6170.1|6164.1|1
1633924700000|2021-10-11 03:58:20|6171.1|6165.1|6171.3|6165.3|6171.3|6165.3|6171.1|6165.1|0
1633924740000|2021-10-11 03:59:00|6171.6|6165.6|6171.8|6165.8|6171.8|6165.8|6171.6|6165.6|2
1633924760000|2021-10-11 03:59:20|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1633924810000|2021-10-11 04:00:10|6172.3|6166.3|6174.3|6168.3|6174.3|6168.3|6172.3|6166.3|1
1633924820000|2021-10-11 04:00:20|6174.8|6168.8|6177.1|6171.1|6177.3|6171.3|6174.8|6168.8|2
1633924830000|2021-10-11 04:00:30|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|0
1633924840000|2021-10-11 04:00:40|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|3
1633924850000|2021-10-11 04:00:50|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1633924860000|2021-10-11 04:01:00|6177.3|6171.3|6176.8|6170.8|6177.6|6171.6|6176.8|6170.8|2
1633924910000|2021-10-11 04:01:50|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|0
1633924920000|2021-10-11 04:02:00|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1633924930000|2021-10-11 04:02:10|6177.8|6171.8|6178.8|6172.8|6178.8|6172.8|6177.8|6171.8|5
1633924940000|2021-10-11 04:02:20|6177.8|6171.8|6180.6|6174.6|6180.6|6174.6|6177.8|6171.8|8
1633924950000|2021-10-11 04:02:30|6181.3|6175.3|6180.8|6174.8|6181.8|6175.8|6180.8|6174.8|10
1633924960000|2021-10-11 04:02:40|6181.3|6175.3|6181.3|6175.3|6181.8|6175.8|6180.8|6174.8|11
1633924980000|2021-10-11 04:03:00|6180.8|6174.8|6181.1|6175.1|6181.3|6175.3|6180.8|6174.8|4
1633924990000|2021-10-11 04:03:10|6180.8|6174.8|6181.8|6175.8|6181.8|6175.8|6180.8|6174.8|4
1633925020000|2021-10-11 04:03:40|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|13
1633925040000|2021-10-11 04:04:00|6186.6|6180.6|6186.6|6180.6|6186.8|6180.8|6185.8|6179.8|4
1633925050000|2021-10-11 04:04:10|6187.1|6181.1|6187.3|6181.3|6188.3|6182.3|6187.1|6181.1|7
1633925060000|2021-10-11 04:04:20|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|1
1633925070000|2021-10-11 04:04:30|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|4
1633925080000|2021-10-11 04:04:40|6189.3|6183.3|6189.6|6183.6|6189.6|6183.6|6189.3|6183.3|5
1633925090000|2021-10-11 04:04:50|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|0
1633925100000|2021-10-11 04:05:00|6190.1|6184.1|6191.8|6185.8|6191.8|6185.8|6190.1|6184.1|23
1633925110000|2021-10-11 04:05:10|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|5
1633925120000|2021-10-11 04:05:20|6193.8|6187.8|6194.3|6188.3|6195.8|6189.8|6193.6|6187.6|10
1633925130000|2021-10-11 04:05:30|6195.1|6189.1|6196.3|6190.3|6196.3|6190.3|6194.8|6188.8|6
1633925150000|2021-10-11 04:05:50|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|8
1633925160000|2021-10-11 04:06:00|6196.3|6190.3|6195.8|6189.8|6196.3|6190.3|6194.3|6188.3|6
1633925170000|2021-10-11 04:06:10|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.1|6189.1|6
1633925180000|2021-10-11 04:06:20|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|11
1633925190000|2021-10-11 04:06:30|6196.1|6190.1|6197.3|6191.3|6197.8|6191.8|6196.1|6190.1|5
1633925200000|2021-10-11 04:06:40|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|9
1633925210000|2021-10-11 04:06:50|6193.1|6187.1|6193.1|6187.1|6194.8|6188.8|6193.1|6187.1|3
1633925220000|2021-10-11 04:07:00|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|5
1633925240000|2021-10-11 04:07:20|6193.1|6187.1|6192.8|6186.8|6193.1|6187.1|6192.8|6186.8|0
1633925280000|2021-10-11 04:08:00|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.8|6185.8|1
1633925320000|2021-10-11 04:08:40|6191.3|6185.3|6190.3|6184.3|6191.3|6185.3|6190.3|6184.3|2
1633925330000|2021-10-11 04:08:50|6190.1|6184.1|6189.8|6183.8|6190.1|6184.1|6189.8|6183.8|3
1633925350000|2021-10-11 04:09:10|||||||||1
1633925360000|2021-10-11 04:09:20|6189.6|6183.6|6189.3|6183.3|6189.6|6183.6|6189.3|6183.3|0
1633925390000|2021-10-11 04:09:50|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|1
1633925410000|2021-10-11 04:10:10|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|1
1633925430000|2021-10-11 04:10:30|6187.8|6181.8|6186.8|6180.8|6188.8|6182.8|6186.8|6180.8|6
1633925450000|2021-10-11 04:10:50|6187.8|6181.8|6187.3|6181.3|6187.8|6181.8|6187.3|6181.3|0
1633925460000|2021-10-11 04:11:00|6187.6|6181.6|6187.8|6181.8|6187.8|6181.8|6187.6|6181.6|0
1633925480000|2021-10-11 04:11:20|6187.6|6181.6|6187.3|6181.3|6187.6|6181.6|6187.3|6181.3|0
1633925490000|2021-10-11 04:11:30|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|2
1633925560000|2021-10-11 04:12:40|6187.6|6181.6|6187.3|6181.3|6187.6|6181.6|6187.3|6181.3|0
1633925580000|2021-10-11 04:13:00|6187.6|6181.6|6187.8|6181.8|6187.8|6181.8|6187.1|6181.1|1
1633925590000|2021-10-11 04:13:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|1
1633925600000|2021-10-11 04:13:20|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.3|6180.3|0
1633925620000|2021-10-11 04:13:40|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|7
1633925660000|2021-10-11 04:14:20|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|1
1633925670000|2021-10-11 04:14:30|6187.3|6181.3|6187.3|6181.3|6187.8|6181.8|6187.3|6181.3|0
1633925730000|2021-10-11 04:15:30|6187.1|6181.1|6186.3|6180.3|6187.1|6181.1|6186.3|6180.3|1
1633925740000|2021-10-11 04:15:40|6185.8|6179.8|6186.8|6180.8|6187.1|6181.1|6185.8|6179.8|1
1633925760000|2021-10-11 04:16:00|6186.3|6180.3|6185.3|6179.3|6186.3|6180.3|6185.3|6179.3|2
1633925770000|2021-10-11 04:16:10|6184.8|6178.8|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|0
1633925830000|2021-10-11 04:17:10|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1633925850000|2021-10-11 04:17:30|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1633925880000|2021-10-11 04:18:00|6183.6|6177.6|6184.3|6178.3|6184.3|6178.3|6183.6|6177.6|1
1633925960000|2021-10-11 04:19:20|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|2
1633926030000|2021-10-11 04:20:30|6182.3|6176.3|6182.8|6176.8|6182.8|6176.8|6182.3|6176.3|7
1633926180000|2021-10-11 04:23:00|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|0
1633926190000|2021-10-11 04:23:10|6182.3|6176.3|6182.8|6176.8|6183.1|6177.1|6182.3|6176.3|2
1633926300000|2021-10-11 04:25:00|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1633926330000|2021-10-11 04:25:30|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|2
1633926340000|2021-10-11 04:25:40|6184.6|6178.6|6185.3|6179.3|6185.3|6179.3|6184.6|6178.6|0
1633926350000|2021-10-11 04:25:50|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|1
1633926360000|2021-10-11 04:26:00|6184.8|6178.8|6183.8|6177.8|6184.8|6178.8|6183.8|6177.8|2
1633926480000|2021-10-11 04:28:00|6183.3|6177.3|6182.3|6176.3|6183.3|6177.3|6182.3|6176.3|0
1633926490000|2021-10-11 04:28:10|6182.6|6176.6|6183.3|6177.3|6183.3|6177.3|6182.6|6176.6|1
1633926500000|2021-10-11 04:28:20|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1633926580000|2021-10-11 04:29:40|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1633926620000|2021-10-11 04:30:20|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1633926630000|2021-10-11 04:30:30|6184.8|6178.8|6185.3|6179.3|6185.3|6179.3|6184.3|6178.3|2
1633926650000|2021-10-11 04:30:50|||||||||1
1633926670000|2021-10-11 04:31:10|6185.6|6179.6|6185.8|6179.8|6185.8|6179.8|6185.6|6179.6|0
1633926690000|2021-10-11 04:31:30|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1633926710000|2021-10-11 04:31:50|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|1
1633926720000|2021-10-11 04:32:00|6188.8|6182.8|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|5
1633926760000|2021-10-11 04:32:40|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|2
1633926770000|2021-10-11 04:32:50|6189.1|6183.1|6189.8|6183.8|6189.8|6183.8|6189.1|6183.1|1
1633926780000|2021-10-11 04:33:00|6188.8|6182.8|6189.8|6183.8|6189.8|6183.8|6188.8|6182.8|1
1633926790000|2021-10-11 04:33:10|6190.1|6184.1|6190.3|6184.3|6190.3|6184.3|6190.1|6184.1|0
1633926820000|2021-10-11 04:33:40|6190.8|6184.8|6190.3|6184.3|6190.8|6184.8|6190.3|6184.3|0
1633926840000|2021-10-11 04:34:00|||||||||1
1633926850000|2021-10-11 04:34:10|6190.1|6184.1|6188.8|6182.8|6190.1|6184.1|6188.3|6182.3|3
1633926910000|2021-10-11 04:35:10|6188.6|6182.6|6187.8|6181.8|6188.6|6182.6|6187.8|6181.8|0
1633926920000|2021-10-11 04:35:20|6188.1|6182.1|6188.3|6182.3|6188.3|6182.3|6188.1|6182.1|0
1633926930000|2021-10-11 04:35:30|6187.8|6181.8|6187.3|6181.3|6187.8|6181.8|6187.3|6181.3|0
1633926940000|2021-10-11 04:35:40|6187.6|6181.6|6188.3|6182.3|6188.8|6182.8|6187.6|6181.6|1
1633926960000|2021-10-11 04:36:00|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|1
1633927080000|2021-10-11 04:38:00|6187.3|6181.3|6188.6|6182.6|6188.6|6182.6|6187.3|6181.3|1
1633927090000|2021-10-11 04:38:10|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1633927110000|2021-10-11 04:38:30|6189.1|6183.1|6189.8|6183.8|6189.8|6183.8|6188.8|6182.8|0
1633927140000|2021-10-11 04:39:00|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1633927150000|2021-10-11 04:39:10|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|1
1633927160000|2021-10-11 04:39:20|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|0
1633927170000|2021-10-11 04:39:30|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|2
1633927220000|2021-10-11 04:40:20|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1633927230000|2021-10-11 04:40:30|6191.6|6185.6|6192.8|6186.8|6192.8|6186.8|6191.6|6185.6|1
1633927270000|2021-10-11 04:41:10|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|2
1633927280000|2021-10-11 04:41:20|6193.6|6187.6|6192.8|6186.8|6193.6|6187.6|6192.8|6186.8|0
1633927290000|2021-10-11 04:41:30|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1633927300000|2021-10-11 04:41:40|6193.1|6187.1|6193.3|6187.3|6193.8|6187.8|6193.1|6187.1|0
1633927320000|2021-10-11 04:42:00|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.3|6187.3|3
1633927330000|2021-10-11 04:42:10|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|3
1633927390000|2021-10-11 04:43:10|6192.3|6186.3|6191.3|6185.3|6192.3|6186.3|6191.3|6185.3|0
1633927400000|2021-10-11 04:43:20|6190.8|6184.8|6193.3|6187.3|6193.3|6187.3|6190.8|6184.8|1
1633927430000|2021-10-11 04:43:50|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|0
1633927470000|2021-10-11 04:44:30|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1633927480000|2021-10-11 04:44:40|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633927510000|2021-10-11 04:45:10|6193.1|6187.1|6194.8|6188.8|6194.8|6188.8|6193.1|6187.1|0
1633927530000|2021-10-11 04:45:30|6193.8|6187.8|6194.8|6188.8|6194.8|6188.8|6193.8|6187.8|1
1633927670000|2021-10-11 04:47:50|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|3
1633927810000|2021-10-11 04:50:10|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.8|6190.8|5
1633927820000|2021-10-11 04:50:20|||||||||1
1633927870000|2021-10-11 04:51:10|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.8|6190.8|1
1633928030000|2021-10-11 04:53:50|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|1
1633928040000|2021-10-11 04:54:00|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|0
1633928060000|2021-10-11 04:54:20|6196.8|6190.8|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|1
1633928080000|2021-10-11 04:54:40|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1633928100000|2021-10-11 04:55:00|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|1
1633928160000|2021-10-11 04:56:00|6194.6|6188.6|6195.3|6189.3|6195.3|6189.3|6194.6|6188.6|9
1633928180000|2021-10-11 04:56:20|6195.6|6189.6|6196.8|6190.8|6196.8|6190.8|6195.6|6189.6|1
1633928190000|2021-10-11 04:56:30|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|0
1633928220000|2021-10-11 04:57:00|6193.1|6187.1|6192.8|6186.8|6193.1|6187.1|6192.3|6186.3|9
1633928240000|2021-10-11 04:57:20|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1633928270000|2021-10-11 04:57:50|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633928310000|2021-10-11 04:58:30|6193.6|6187.6|6193.8|6187.8|6193.8|6187.8|6193.6|6187.6|0
1633928330000|2021-10-11 04:58:50|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|1
1633928370000|2021-10-11 04:59:30|6193.1|6187.1|6194.8|6188.8|6194.8|6188.8|6193.1|6187.1|1
1633928380000|2021-10-11 04:59:40|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1633928400000|2021-10-11 05:00:00|6194.8|6188.8|6192.6|6186.6|6194.8|6188.8|6192.3|6186.3|5
1633928410000|2021-10-11 05:00:10|6192.8|6186.8|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|0
1633928420000|2021-10-11 05:00:20|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1633928430000|2021-10-11 05:00:30|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|1
1633928450000|2021-10-11 05:00:50|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|1
1633928460000|2021-10-11 05:01:00|6192.3|6186.3|6193.3|6187.3|6193.3|6187.3|6192.3|6186.3|0
1633928480000|2021-10-11 05:01:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1633928500000|2021-10-11 05:01:40|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633928510000|2021-10-11 05:01:50|6192.8|6186.8|6192.8|6186.8|6193.1|6187.1|6192.8|6186.8|0
1633928540000|2021-10-11 05:02:20|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.6|6186.6|0
1633928550000|2021-10-11 05:02:30|6192.6|6186.6|6190.8|6184.8|6192.6|6186.6|6189.8|6183.8|3
1633928560000|2021-10-11 05:02:40|6191.1|6185.1|6192.8|6186.8|6192.8|6186.8|6191.1|6185.1|0
1633928610000|2021-10-11 05:03:30|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|12
1633928620000|2021-10-11 05:03:40|6191.1|6185.1|6190.8|6184.8|6191.1|6185.1|6189.3|6183.3|1
1633928650000|2021-10-11 05:04:10|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1633928680000|2021-10-11 05:04:40|6191.6|6185.6|6192.8|6186.8|6192.8|6186.8|6191.3|6185.3|1
1633928700000|2021-10-11 05:05:00|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633928720000|2021-10-11 05:05:20|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|0
1633928760000|2021-10-11 05:06:00|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|0
1633928790000|2021-10-11 05:06:30|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1633928840000|2021-10-11 05:07:20|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633928860000|2021-10-11 05:07:40|6194.8|6188.8|6195.8|6189.8|6195.8|6189.8|6194.8|6188.8|5
1633928880000|2021-10-11 05:08:00|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|0
1633928910000|2021-10-11 05:08:30|6194.3|6188.3|6193.3|6187.3|6194.3|6188.3|6193.3|6187.3|0
1633928920000|2021-10-11 05:08:40|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1633928930000|2021-10-11 05:08:50|6194.8|6188.8|6193.6|6187.6|6194.8|6188.8|6193.6|6187.6|1
1633928940000|2021-10-11 05:09:00|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.3|6187.3|0
1633928960000|2021-10-11 05:09:20|6193.6|6187.6|6193.3|6187.3|6193.6|6187.6|6193.3|6187.3|0
1633928970000|2021-10-11 05:09:30|6194.3|6188.3|6195.1|6189.1|6195.1|6189.1|6194.3|6188.3|2
1633928980000|2021-10-11 05:09:40|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|0
1633929040000|2021-10-11 05:10:40|6194.6|6188.6|6194.3|6188.3|6194.6|6188.6|6193.8|6187.8|0
1633929060000|2021-10-11 05:11:00|6194.8|6188.8|6195.8|6189.8|6195.8|6189.8|6194.8|6188.8|0
1633929100000|2021-10-11 05:11:40|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1633929120000|2021-10-11 05:12:00|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|3
1633929130000|2021-10-11 05:12:10|||||||||4
1633929170000|2021-10-11 05:12:50|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|0
1633929220000|2021-10-11 05:13:40|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1633929230000|2021-10-11 05:13:50|6194.8|6188.8|6195.8|6189.8|6195.8|6189.8|6194.8|6188.8|2
1633929240000|2021-10-11 05:14:00|6195.3|6189.3|6195.8|6189.8|6195.8|6189.8|6195.3|6189.3|0
1633929270000|2021-10-11 05:14:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1633929280000|2021-10-11 05:14:40|6196.1|6190.1|6194.3|6188.3|6196.1|6190.1|6194.3|6188.3|4
1633929300000|2021-10-11 05:15:00|6193.8|6187.8|6194.8|6188.8|6194.8|6188.8|6193.8|6187.8|2
1633929330000|2021-10-11 05:15:30|||||||||1
1633929350000|2021-10-11 05:15:50|6194.3|6188.3|6194.1|6188.1|6194.3|6188.3|6194.1|6188.1|0
1633929360000|2021-10-11 05:16:00|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1633929370000|2021-10-11 05:16:10|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1633929420000|2021-10-11 05:17:00|6192.8|6186.8|6191.3|6185.3|6192.8|6186.8|6189.3|6183.3|2
1633929430000|2021-10-11 05:17:10|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.8|6185.8|0
1633929450000|2021-10-11 05:17:30|6192.6|6186.6|6193.8|6187.8|6193.8|6187.8|6192.6|6186.6|0
1633929460000|2021-10-11 05:17:40|6193.1|6187.1|6193.3|6187.3|6193.3|6187.3|6193.1|6187.1|0
1633929480000|2021-10-11 05:18:00|6193.8|6187.8|6192.8|6186.8|6193.8|6187.8|6192.8|6186.8|0
1633929490000|2021-10-11 05:18:10|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|0
1633929500000|2021-10-11 05:18:20|6192.6|6186.6|6191.8|6185.8|6192.6|6186.6|6191.8|6185.8|0
1633929510000|2021-10-11 05:18:30|6191.3|6185.3|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|0
1633929520000|2021-10-11 05:18:40|6191.1|6185.1|6191.8|6185.8|6191.8|6185.8|6190.6|6184.6|3
1633929530000|2021-10-11 05:18:50|6191.6|6185.6|6191.3|6185.3|6191.6|6185.6|6191.3|6185.3|0
1633929550000|2021-10-11 05:19:10|6191.6|6185.6|6191.3|6185.3|6191.8|6185.8|6191.3|6185.3|0
1633929560000|2021-10-11 05:19:20|6191.8|6185.8|6191.3|6185.3|6191.8|6185.8|6191.3|6185.3|0
1633929580000|2021-10-11 05:19:40|6191.6|6185.6|6193.3|6187.3|6193.3|6187.3|6191.6|6185.6|0
1633929610000|2021-10-11 05:20:10|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1633929620000|2021-10-11 05:20:20|6192.6|6186.6|6192.3|6186.3|6192.6|6186.6|6191.8|6185.8|0
1633929630000|2021-10-11 05:20:30|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.6|6186.6|0
1633929680000|2021-10-11 05:21:20|6191.8|6185.8|6189.8|6183.8|6191.8|6185.8|6189.8|6183.8|1
1633929690000|2021-10-11 05:21:30|6189.3|6183.3|6191.3|6185.3|6191.3|6185.3|6189.3|6183.3|1
1633929700000|2021-10-11 05:21:40|6191.6|6185.6|6191.8|6185.8|6192.3|6186.3|6191.6|6185.6|6
1633929750000|2021-10-11 05:22:30|6191.6|6185.6|6191.8|6185.8|6191.8|6185.8|6191.6|6185.6|0
1633929760000|2021-10-11 05:22:40|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|5
1633929770000|2021-10-11 05:22:50|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|0
1633929780000|2021-10-11 05:23:00|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1633929800000|2021-10-11 05:23:20|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.8|6185.8|0
1633929820000|2021-10-11 05:23:40|6191.8|6185.8|6190.8|6184.8|6191.8|6185.8|6190.8|6184.8|1
1633929830000|2021-10-11 05:23:50|6190.6|6184.6|6191.3|6185.3|6191.3|6185.3|6190.6|6184.6|1
1633929870000|2021-10-11 05:24:30|6190.8|6184.8|6191.3|6185.3|6191.3|6185.3|6190.8|6184.8|0
1633929880000|2021-10-11 05:24:40|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|0
1633929900000|2021-10-11 05:25:00|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|1
1633929910000|2021-10-11 05:25:10|6190.8|6184.8|6190.1|6184.1|6190.8|6184.8|6190.1|6184.1|0
1633929920000|2021-10-11 05:25:20|6189.8|6183.8|6190.3|6184.3|6190.3|6184.3|6189.8|6183.8|0
1633929950000|2021-10-11 05:25:50|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1633929960000|2021-10-11 05:26:00|6191.1|6185.1|6190.1|6184.1|6191.1|6185.1|6190.1|6184.1|3
1633929970000|2021-10-11 05:26:10|6190.3|6184.3|6189.5|6183.5|6190.3|6184.3|6189.3|6183.3|1
1633929980000|2021-10-11 05:26:20|6188.8|6182.8|6189.8|6183.8|6190.8|6184.8|6188.8|6182.8|3
1633929990000|2021-10-11 05:26:30|6190.1|6184.1|6190.3|6184.3|6190.3|6184.3|6190.1|6184.1|0
1633930040000|2021-10-11 05:27:20|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1633930050000|2021-10-11 05:27:30|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|3
1633930060000|2021-10-11 05:27:40|6190.8|6184.8|6189.8|6183.8|6192.3|6186.3|6189.8|6183.8|2
1633930120000|2021-10-11 05:28:40|6190.1|6184.1|6189.8|6183.8|6190.1|6184.1|6189.8|6183.8|0
1633930200000|2021-10-11 05:30:00|6190.6|6184.6|6194.3|6188.3|6194.3|6188.3|6190.6|6184.6|6
1633930240000|2021-10-11 05:30:40|6194.6|6188.6|6194.8|6188.8|6194.8|6188.8|6194.6|6188.6|0
1633930250000|2021-10-11 05:30:50|6195.1|6189.1|6196.6|6190.6|6196.6|6190.6|6195.1|6189.1|1
1633930260000|2021-10-11 05:31:00|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|0
1633930270000|2021-10-11 05:31:10|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|5
1633930290000|2021-10-11 05:31:30|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|3
1633930300000|2021-10-11 05:31:40|||||||||2
1633930310000|2021-10-11 05:31:50|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|7
1633930320000|2021-10-11 05:32:00|||||||||1
1633930330000|2021-10-11 05:32:10|6199.3|6193.3|6198.8|6192.8|6199.8|6193.8|6198.8|6192.8|2
1633930340000|2021-10-11 05:32:20|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1633930350000|2021-10-11 05:32:30|6199.3|6193.3|6199.3|6193.3|6199.8|6193.8|6198.8|6192.8|0
1633930360000|2021-10-11 05:32:40|6199.6|6193.6|6199.1|6193.1|6199.8|6193.8|6199.1|6193.1|9
1633930370000|2021-10-11 05:32:50|6198.8|6192.8|6199.8|6193.8|6199.8|6193.8|6198.8|6192.8|0
1633930380000|2021-10-11 05:33:00|6199.3|6193.3|6200.1|6194.1|6200.1|6194.1|6198.6|6192.6|1
1633930390000|2021-10-11 05:33:10|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1633930400000|2021-10-11 05:33:20|6199.1|6193.1|6198.8|6192.8|6199.1|6193.1|6198.8|6192.8|1
1633930430000|2021-10-11 05:33:50|6198.6|6192.6|6198.8|6192.8|6198.8|6192.8|6198.6|6192.6|0
1633930460000|2021-10-11 05:34:20|6198.3|6192.3|6198.3|6192.3|6199.3|6193.3|6197.3|6191.3|3
1633930470000|2021-10-11 05:34:30|6199.1|6193.1|6199.3|6193.3|6199.3|6193.3|6199.1|6193.1|0
1633930480000|2021-10-11 05:34:40|6199.1|6193.1|6199.3|6193.3|6199.8|6193.8|6199.1|6193.1|3
1633930490000|2021-10-11 05:34:50|6198.8|6192.8|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|1
1633930500000|2021-10-11 05:35:00|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.1|6191.1|0
1633930510000|2021-10-11 05:35:10|6198.1|6192.1|6199.1|6193.1|6199.1|6193.1|6197.6|6191.6|1
1633930530000|2021-10-11 05:35:30|6198.1|6192.1|6198.1|6192.1|6199.1|6193.1|6198.1|6192.1|0
1633930540000|2021-10-11 05:35:40|6197.8|6191.8|6197.6|6191.6|6197.8|6191.8|6197.6|6191.6|0
1633930550000|2021-10-11 05:35:50|6197.8|6191.8|6198.1|6192.1|6198.1|6192.1|6197.8|6191.8|0
1633930560000|2021-10-11 05:36:00|6197.8|6191.8|6197.6|6191.6|6197.8|6191.8|6197.6|6191.6|0
1633930570000|2021-10-11 05:36:10|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|1
1633930580000|2021-10-11 05:36:20|6197.8|6191.8|6198.6|6192.6|6198.6|6192.6|6197.8|6191.8|0
1633930590000|2021-10-11 05:36:30|6198.1|6192.1|6199.1|6193.1|6199.8|6193.8|6198.1|6192.1|1
1633930600000|2021-10-11 05:36:40|6199.3|6193.3|6199.1|6193.1|6199.3|6193.3|6199.1|6193.1|0
1633930610000|2021-10-11 05:36:50|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|14
1633930620000|2021-10-11 05:37:00|6199.3|6193.3|6199.1|6193.1|6199.3|6193.3|6199.1|6193.1|0
1633930630000|2021-10-11 05:37:10|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|14
1633930640000|2021-10-11 05:37:20|6203.1|6197.1|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|1
1633930650000|2021-10-11 05:37:30|6202.6|6196.6|6208.1|6202.1|6208.1|6202.1|6202.6|6196.6|3
1633930660000|2021-10-11 05:37:40|6208.3|6202.3|6211.3|6205.3|6211.3|6205.3|6207.8|6201.8|8
1633930670000|2021-10-11 05:37:50|6208.3|6202.3|6211.3|6205.3|6211.3|6205.3|6208.3|6202.3|7
1633930680000|2021-10-11 05:38:00|6208.3|6202.3|6205.3|6199.3|6208.3|6202.3|6205.3|6199.3|8
1633930710000|2021-10-11 05:38:30|6205.8|6199.8|6206.3|6200.3|6206.3|6200.3|6205.3|6199.3|2
1633930740000|2021-10-11 05:39:00|6205.8|6199.8|6206.3|6200.3|6206.3|6200.3|6205.8|6199.8|1
1633930750000|2021-10-11 05:39:10|6206.1|6200.1|6205.3|6199.3|6206.1|6200.1|6205.3|6199.3|0
1633930760000|2021-10-11 05:39:20|6204.8|6198.8|6204.8|6198.8|6205.3|6199.3|6204.8|6198.8|0
1633930770000|2021-10-11 05:39:30|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1633930790000|2021-10-11 05:39:50|6203.8|6197.8|6204.8|6198.8|6204.8|6198.8|6203.1|6197.1|3
1633930800000|2021-10-11 05:40:00|6204.6|6198.6|6204.8|6198.8|6205.3|6199.3|6204.6|6198.6|0
1633930820000|2021-10-11 05:40:20|6205.1|6199.1|6203.8|6197.8|6205.1|6199.1|6203.8|6197.8|1
1633930830000|2021-10-11 05:40:30|6204.3|6198.3|6203.8|6197.8|6204.3|6198.3|6203.8|6197.8|0
1633930840000|2021-10-11 05:40:40|6203.6|6197.6|6203.3|6197.3|6203.6|6197.6|6203.3|6197.3|0
1633930850000|2021-10-11 05:40:50|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1633930860000|2021-10-11 05:41:00|6204.1|6198.1|6204.3|6198.3|6204.3|6198.3|6204.1|6198.1|0
1633930870000|2021-10-11 05:41:10|6205.6|6199.6|6205.3|6199.3|6205.8|6199.8|6205.3|6199.3|2
1633930890000|2021-10-11 05:41:30|6204.8|6198.8|6204.8|6198.8|6205.3|6199.3|6204.8|6198.8|0
1633930900000|2021-10-11 05:41:40|6205.3|6199.3|6206.3|6200.3|6206.6|6200.6|6204.8|6198.8|1
1633930910000|2021-10-11 05:41:50|6206.1|6200.1|6206.3|6200.3|6206.3|6200.3|6206.1|6200.1|0
1633930930000|2021-10-11 05:42:10|6206.8|6200.8|6206.3|6200.3|6207.3|6201.3|6206.3|6200.3|3
1633930940000|2021-10-11 05:42:20|6205.8|6199.8|6204.8|6198.8|6205.8|6199.8|6204.8|6198.8|0
1633930950000|2021-10-11 05:42:30|6204.3|6198.3|6206.8|6200.8|6206.8|6200.8|6204.3|6198.3|1
1633930960000|2021-10-11 05:42:40|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6205.8|6199.8|0
1633930970000|2021-10-11 05:42:50|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1633930980000|2021-10-11 05:43:00|6206.6|6200.6|6204.3|6198.3|6206.6|6200.6|6204.3|6198.3|0
1633930990000|2021-10-11 05:43:10|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1633931000000|2021-10-11 05:43:20|6204.1|6198.1|6203.8|6197.8|6204.8|6198.8|6203.8|6197.8|0
1633931010000|2021-10-11 05:43:30|6203.6|6197.6|6202.8|6196.8|6203.6|6197.6|6202.8|6196.8|0
1633931020000|2021-10-11 05:43:40|6201.8|6195.8|6202.3|6196.3|6202.6|6196.6|6201.8|6195.8|0
1633931030000|2021-10-11 05:43:50|6202.6|6196.6|6203.8|6197.8|6203.8|6197.8|6202.6|6196.6|1
1633931040000|2021-10-11 05:44:00|6203.3|6197.3|6201.8|6195.8|6203.3|6197.3|6201.8|6195.8|1
1633931050000|2021-10-11 05:44:10|6202.1|6196.1|6201.8|6195.8|6202.3|6196.3|6201.8|6195.8|0
1633931070000|2021-10-11 05:44:30|6201.6|6195.6|6202.6|6196.6|6202.6|6196.6|6201.3|6195.3|1
1633931080000|2021-10-11 05:44:40|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|5
1633931110000|2021-10-11 05:45:10|6203.3|6197.3|6203.8|6197.8|6203.8|6197.8|6203.3|6197.3|0
1633931120000|2021-10-11 05:45:20|6204.3|6198.3|6204.3|6198.3|6204.8|6198.8|6204.3|6198.3|0
1633931140000|2021-10-11 05:45:40|6204.8|6198.8|6204.3|6198.3|6204.8|6198.8|6204.3|6198.3|0
1633931150000|2021-10-11 05:45:50|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1633931160000|2021-10-11 05:46:00|6203.3|6197.3|6203.3|6197.3|6203.8|6197.8|6203.3|6197.3|0
1633931170000|2021-10-11 05:46:10|6203.1|6197.1|6204.3|6198.3|6204.3|6198.3|6203.1|6197.1|1
1633931180000|2021-10-11 05:46:20|6204.6|6198.6|6205.8|6199.8|6205.8|6199.8|6204.6|6198.6|2
1633931190000|2021-10-11 05:46:30|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1633931200000|2021-10-11 05:46:40|6205.6|6199.6|6207.8|6201.8|6207.8|6201.8|6205.6|6199.6|2
1633931220000|2021-10-11 05:47:00|||||||||3
1633931230000|2021-10-11 05:47:10|6208.3|6202.3|6207.8|6201.8|6208.3|6202.3|6207.8|6201.8|0
1633931260000|2021-10-11 05:47:40|6208.3|6202.3|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|0
1633931270000|2021-10-11 05:47:50|6208.6|6202.6|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|0
1633931280000|2021-10-11 05:48:00|6208.6|6202.6|6206.6|6200.6|6208.6|6202.6|6206.6|6200.6|2
1633931290000|2021-10-11 05:48:10|6206.3|6200.3|6207.8|6201.8|6207.8|6201.8|6206.3|6200.3|1
1633931300000|2021-10-11 05:48:20|6207.6|6201.6|6207.3|6201.3|6207.6|6201.6|6206.8|6200.8|1
1633931310000|2021-10-11 05:48:30|6207.1|6201.1|6207.8|6201.8|6207.8|6201.8|6207.1|6201.1|0
1633931320000|2021-10-11 05:48:40|6208.1|6202.1|6208.8|6202.8|6208.8|6202.8|6208.1|6202.1|0
1633931330000|2021-10-11 05:48:50|6209.1|6203.1|6209.3|6203.3|6209.3|6203.3|6209.1|6203.1|1
1633931340000|2021-10-11 05:49:00|6208.8|6202.8|6208.3|6202.3|6208.8|6202.8|6208.3|6202.3|0
1633931350000|2021-10-11 05:49:10|6209.8|6203.8|6208.3|6202.3|6209.8|6203.8|6208.3|6202.3|1
1633931360000|2021-10-11 05:49:20|6208.6|6202.6|6209.3|6203.3|6209.8|6203.8|6208.3|6202.3|2
1633931370000|2021-10-11 05:49:30|6209.6|6203.6|6209.8|6203.8|6209.8|6203.8|6209.6|6203.6|0
1633931380000|2021-10-11 05:49:40|6211.3|6205.3|6211.3|6205.3|6211.8|6205.8|6211.3|6205.3|14
1633931420000|2021-10-11 05:50:20|6211.6|6205.6|6211.8|6205.8|6211.8|6205.8|6211.6|6205.6|2
1633931430000|2021-10-11 05:50:30|||||||||1
1633931440000|2021-10-11 05:50:40|6210.6|6204.6|6210.8|6204.8|6211.1|6205.1|6210.6|6204.6|2
1633931450000|2021-10-11 05:50:50|6211.3|6205.3|6210.3|6204.3|6211.3|6205.3|6210.3|6204.3|0
1633931460000|2021-10-11 05:51:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|1
1633931470000|2021-10-11 05:51:10|6211.3|6205.3|6210.3|6204.3|6211.3|6205.3|6210.3|6204.3|0
1633931480000|2021-10-11 05:51:20|6210.6|6204.6|6211.3|6205.3|6211.3|6205.3|6210.6|6204.6|1
1633931490000|2021-10-11 05:51:30|6213.8|6207.8|6213.6|6207.6|6213.8|6207.8|6212.8|6206.8|3
1633931500000|2021-10-11 05:51:40|6214.3|6208.3|6214.8|6208.8|6214.8|6208.8|6213.3|6207.3|13
1633931510000|2021-10-11 05:51:50|6213.3|6207.3|6214.8|6208.8|6214.8|6208.8|6213.3|6207.3|12
1633931520000|2021-10-11 05:52:00|6213.8|6207.8|6214.8|6208.8|6214.8|6208.8|6213.3|6207.3|10
1633931540000|2021-10-11 05:52:20|6213.3|6207.3|6211.8|6205.8|6213.3|6207.3|6211.8|6205.8|4
1633931550000|2021-10-11 05:52:30|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6210.8|6204.8|1
1633931570000|2021-10-11 05:52:50|6212.3|6206.3|6211.8|6205.8|6212.3|6206.3|6211.8|6205.8|0
1633931590000|2021-10-11 05:53:10|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1633931610000|2021-10-11 05:53:30|6210.8|6204.8|6210.3|6204.3|6211.8|6205.8|6210.3|6204.3|2
1633931630000|2021-10-11 05:53:50|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1633931640000|2021-10-11 05:54:00|6210.3|6204.3|6211.3|6205.3|6211.3|6205.3|6210.3|6204.3|1
1633931650000|2021-10-11 05:54:10|6211.1|6205.1|6210.6|6204.6|6211.1|6205.1|6210.3|6204.3|3
1633931660000|2021-10-11 05:54:20|6209.8|6203.8|6209.8|6203.8|6210.3|6204.3|6209.8|6203.8|0
1633931670000|2021-10-11 05:54:30|6210.1|6204.1|6209.8|6203.8|6210.1|6204.1|6209.8|6203.8|0
1633931680000|2021-10-11 05:54:40|6210.1|6204.1|6209.8|6203.8|6210.1|6204.1|6209.8|6203.8|0
1633931690000|2021-10-11 05:54:50|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1633931700000|2021-10-11 05:55:00|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1633931730000|2021-10-11 05:55:30|6209.6|6203.6|6209.8|6203.8|6209.8|6203.8|6209.3|6203.3|2
1633931740000|2021-10-11 05:55:40|6209.6|6203.6|6209.3|6203.3|6209.6|6203.6|6209.3|6203.3|0
1633931760000|2021-10-11 05:56:00|6210.1|6204.1|6210.3|6204.3|6210.3|6204.3|6210.1|6204.1|1
1633931770000|2021-10-11 05:56:10|6211.8|6205.8|6210.3|6204.3|6211.8|6205.8|6210.3|6204.3|4
1633931780000|2021-10-11 05:56:20|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1633931790000|2021-10-11 05:56:30|6209.6|6203.6|6209.3|6203.3|6209.6|6203.6|6209.3|6203.3|0
1633931800000|2021-10-11 05:56:40|6209.8|6203.8|6209.8|6203.8|6210.1|6204.1|6209.3|6203.3|0
1633931810000|2021-10-11 05:56:50|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1633931820000|2021-10-11 05:57:00|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|1
1633931830000|2021-10-11 05:57:10|6210.3|6204.3|6210.8|6204.8|6211.8|6205.8|6210.3|6204.3|0
1633931840000|2021-10-11 05:57:20|6211.1|6205.1|6211.3|6205.3|6211.3|6205.3|6210.8|6204.8|0
1633931850000|2021-10-11 05:57:30|6210.3|6204.3|6209.8|6203.8|6210.3|6204.3|6208.8|6202.8|1
1633931860000|2021-10-11 05:57:40|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6209.8|6203.8|1
1633931870000|2021-10-11 05:57:50|6210.3|6204.3|6209.8|6203.8|6210.3|6204.3|6209.8|6203.8|0
1633931880000|2021-10-11 05:58:00|6210.1|6204.1|6209.8|6203.8|6210.1|6204.1|6209.3|6203.3|0
1633931890000|2021-10-11 05:58:10|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1633931920000|2021-10-11 05:58:40|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|0
1633931930000|2021-10-11 05:58:50|6208.3|6202.3|6206.8|6200.8|6208.3|6202.3|6206.8|6200.8|3
1633931940000|2021-10-11 05:59:00|6207.1|6201.1|6206.6|6200.6|6207.1|6201.1|6206.3|6200.3|0
1633931950000|2021-10-11 05:59:10|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1633931960000|2021-10-11 05:59:20|6205.8|6199.8|6205.8|6199.8|6206.3|6200.3|6205.1|6199.1|3
1633931970000|2021-10-11 05:59:30|6206.3|6200.3|6206.8|6200.8|6207.3|6201.3|6206.3|6200.3|1
1633931980000|2021-10-11 05:59:40|6206.3|6200.3|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|0
1633931990000|2021-10-11 05:59:50|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|2
1633932000000|2021-10-11 06:00:00|6205.3|6199.3|6203.3|6197.3|6206.3|6200.3|6203.3|6197.3|3
1633932010000|2021-10-11 06:00:10|6203.8|6197.8|6205.8|6199.8|6206.1|6200.1|6203.8|6197.8|1
1633932020000|2021-10-11 06:00:20|6205.6|6199.6|6204.8|6198.8|6205.8|6199.8|6204.8|6198.8|0
1633932030000|2021-10-11 06:00:30|6204.6|6198.6|6204.3|6198.3|6204.6|6198.6|6202.8|6196.8|0
1633932040000|2021-10-11 06:00:40|6204.1|6198.1|6203.8|6197.8|6204.1|6198.1|6203.8|6197.8|0
1633932050000|2021-10-11 06:00:50|6204.1|6198.1|6204.3|6198.3|6204.3|6198.3|6204.1|6198.1|0
1633932060000|2021-10-11 06:01:00|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|1
1633932070000|2021-10-11 06:01:10|6203.3|6197.3|6204.8|6198.8|6205.3|6199.3|6202.8|6196.8|1
1633932090000|2021-10-11 06:01:30|6204.3|6198.3|6202.8|6196.8|6204.3|6198.3|6202.8|6196.8|0
1633932100000|2021-10-11 06:01:40|6202.6|6196.6|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|0
1633932110000|2021-10-11 06:01:50|6203.8|6197.8|6205.3|6199.3|6205.3|6199.3|6203.8|6197.8|0
1633932120000|2021-10-11 06:02:00|6205.1|6199.1|6203.8|6197.8|6205.1|6199.1|6203.8|6197.8|0
1633932130000|2021-10-11 06:02:10|6204.3|6198.3|6202.6|6196.6|6204.3|6198.3|6202.6|6196.6|2
1633932140000|2021-10-11 06:02:20|6202.1|6196.1|6201.3|6195.3|6202.3|6196.3|6200.8|6194.8|3
1633932160000|2021-10-11 06:02:40|6201.8|6195.8|6201.3|6195.3|6201.8|6195.8|6201.3|6195.3|0
1633932170000|2021-10-11 06:02:50|6201.6|6195.6|6202.3|6196.3|6202.3|6196.3|6201.3|6195.3|0
1633932180000|2021-10-11 06:03:00|||||||||10
1633932190000|2021-10-11 06:03:10|6202.8|6196.8|6202.3|6196.3|6202.8|6196.8|6202.3|6196.3|0
1633932200000|2021-10-11 06:03:20|6201.3|6195.3|6200.3|6194.3|6201.6|6195.6|6200.3|6194.3|3
1633932210000|2021-10-11 06:03:30|6200.8|6194.8|6201.8|6195.8|6202.1|6196.1|6200.8|6194.8|14
1633932220000|2021-10-11 06:03:40|6202.1|6196.1|6201.8|6195.8|6202.3|6196.3|6201.3|6195.3|0
1633932230000|2021-10-11 06:03:50|6202.1|6196.1|6202.3|6196.3|6202.3|6196.3|6202.1|6196.1|0
1633932240000|2021-10-11 06:04:00|6202.6|6196.6|6200.6|6194.6|6202.8|6196.8|6200.3|6194.3|2
1633932250000|2021-10-11 06:04:10|6200.8|6194.8|6199.3|6193.3|6200.8|6194.8|6199.3|6193.3|0
1633932260000|2021-10-11 06:04:20|6199.6|6193.6|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|2
1633932270000|2021-10-11 06:04:30|6199.1|6193.1|6198.3|6192.3|6199.1|6193.1|6198.3|6192.3|0
1633932280000|2021-10-11 06:04:40|6198.8|6192.8|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|1
1633932290000|2021-10-11 06:04:50|6197.6|6191.6|6197.8|6191.8|6197.8|6191.8|6197.3|6191.3|4
1633932300000|2021-10-11 06:05:00|6197.3|6191.3|6197.8|6191.8|6197.8|6191.8|6197.3|6191.3|0
1633932310000|2021-10-11 06:05:10|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1633932320000|2021-10-11 06:05:20|6196.6|6190.6|6193.8|6187.8|6196.6|6190.6|6193.8|6187.8|8
1633932330000|2021-10-11 06:05:30|6193.6|6187.6|6192.8|6186.8|6193.6|6187.6|6192.8|6186.8|0
1633932340000|2021-10-11 06:05:40|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6191.8|6185.8|3
1633932350000|2021-10-11 06:05:50|6192.6|6186.6|6193.3|6187.3|6193.3|6187.3|6192.6|6186.6|3
1633932360000|2021-10-11 06:06:00|6192.8|6186.8|6189.3|6183.3|6193.3|6187.3|6188.8|6182.8|12
1633932370000|2021-10-11 06:06:10|6190.1|6184.1|6189.3|6183.3|6190.3|6184.3|6189.3|6183.3|6
1633932380000|2021-10-11 06:06:20|6188.8|6182.8|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|0
1633932400000|2021-10-11 06:06:40|6188.8|6182.8|6186.8|6180.8|6189.3|6183.3|6186.8|6180.8|4
1633932410000|2021-10-11 06:06:50|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|1
1633932420000|2021-10-11 06:07:00|6187.1|6181.1|6187.3|6181.3|6187.8|6181.8|6187.1|6181.1|1
1633932430000|2021-10-11 06:07:10|6187.6|6181.6|6187.8|6181.8|6188.3|6182.3|6187.6|6181.6|1
1633932440000|2021-10-11 06:07:20|6187.3|6181.3|6186.1|6180.1|6187.3|6181.3|6185.3|6179.3|1
1633932450000|2021-10-11 06:07:30|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.1|6180.1|0
1633932460000|2021-10-11 06:07:40|6186.6|6180.6|6186.8|6180.8|6188.8|6182.8|6186.6|6180.6|5
1633932470000|2021-10-11 06:07:50|6185.8|6179.8|6186.3|6180.3|6186.6|6180.6|6185.8|6179.8|3
1633932490000|2021-10-11 06:08:10|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6183.8|6177.8|5
1633932510000|2021-10-11 06:08:30|6185.3|6179.3|6184.8|6178.8|6185.8|6179.8|6184.8|6178.8|0
1633932520000|2021-10-11 06:08:40|6185.3|6179.3|6184.6|6178.6|6185.6|6179.6|6184.6|6178.6|2
1633932530000|2021-10-11 06:08:50|6184.8|6178.8|6185.8|6179.8|6185.8|6179.8|6184.3|6178.3|0
1633932540000|2021-10-11 06:09:00|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6184.8|6178.8|0
1633932550000|2021-10-11 06:09:10|6185.8|6179.8|6185.3|6179.3|6185.8|6179.8|6185.3|6179.3|3
1633932560000|2021-10-11 06:09:20|6185.8|6179.8|6188.3|6182.3|6188.3|6182.3|6185.8|6179.8|3
1633932580000|2021-10-11 06:09:40|6188.6|6182.6|6186.8|6180.8|6188.6|6182.6|6186.3|6180.3|4
1633932590000|2021-10-11 06:09:50|6187.1|6181.1|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|0
1633932600000|2021-10-11 06:10:00|6186.6|6180.6|6185.8|6179.8|6187.3|6181.3|6185.8|6179.8|1
1633932610000|2021-10-11 06:10:10|6184.8|6178.8|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|0
1633932620000|2021-10-11 06:10:20|6184.1|6178.1|6184.8|6178.8|6185.8|6179.8|6183.8|6177.8|2
1633932630000|2021-10-11 06:10:30|6184.3|6178.3|6185.6|6179.6|6185.8|6179.8|6183.8|6177.8|1
1633932640000|2021-10-11 06:10:40|6185.3|6179.3|6185.3|6179.3|6185.8|6179.8|6185.3|6179.3|0
1633932650000|2021-10-11 06:10:50|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1633932660000|2021-10-11 06:11:00|6185.3|6179.3|6187.3|6181.3|6187.8|6181.8|6185.3|6179.3|1
1633932670000|2021-10-11 06:11:10|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.3|6180.3|0
1633932680000|2021-10-11 06:11:20|6186.8|6180.8|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|0
1633932690000|2021-10-11 06:11:30|6187.1|6181.1|6187.3|6181.3|6187.3|6181.3|6187.1|6181.1|0
1633932700000|2021-10-11 06:11:40|6187.8|6181.8|6189.8|6183.8|6189.8|6183.8|6187.8|6181.8|0
1633932720000|2021-10-11 06:12:00|6188.3|6182.3|6186.3|6180.3|6188.3|6182.3|6185.8|6179.8|3
1633932730000|2021-10-11 06:12:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|1
1633932750000|2021-10-11 06:12:30|6186.3|6180.3|6187.8|6181.8|6187.8|6181.8|6185.8|6179.8|1
1633932760000|2021-10-11 06:12:40|6188.3|6182.3|6188.3|6182.3|6188.8|6182.8|6187.8|6181.8|0
1633932770000|2021-10-11 06:12:50|6188.6|6182.6|6189.8|6183.8|6189.8|6183.8|6188.6|6182.6|0
1633932780000|2021-10-11 06:13:00|6189.3|6183.3|6184.8|6178.8|6189.3|6183.3|6184.8|6178.8|0
1633932790000|2021-10-11 06:13:10|6184.3|6178.3|6185.3|6179.3|6185.8|6179.8|6184.3|6178.3|2
1633932800000|2021-10-11 06:13:20|6184.6|6178.6|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|0
1633932820000|2021-10-11 06:13:40|6184.1|6178.1|6184.3|6178.3|6184.3|6178.3|6182.3|6176.3|1
1633932830000|2021-10-11 06:13:50|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1633932840000|2021-10-11 06:14:00|6183.3|6177.3|6183.3|6177.3|6184.3|6178.3|6182.8|6176.8|2
1633932850000|2021-10-11 06:14:10|6183.6|6177.6|6182.8|6176.8|6184.3|6178.3|6182.8|6176.8|0
1633932860000|2021-10-11 06:14:20|6182.3|6176.3|6182.8|6176.8|6183.1|6177.1|6182.3|6176.3|0
1633932880000|2021-10-11 06:14:40|6182.3|6176.3|6182.8|6176.8|6183.3|6177.3|6181.3|6175.3|2
1633932900000|2021-10-11 06:15:00|6182.3|6176.3|6181.3|6175.3|6182.3|6176.3|6181.3|6175.3|0
1633932920000|2021-10-11 06:15:20|6180.8|6174.8|6180.3|6174.3|6181.3|6175.3|6180.3|6174.3|0
1633932930000|2021-10-11 06:15:30|6180.8|6174.8|6183.3|6177.3|6183.3|6177.3|6180.8|6174.8|2
1633932940000|2021-10-11 06:15:40|6182.8|6176.8|6182.8|6176.8|6183.3|6177.3|6182.8|6176.8|0
1633932950000|2021-10-11 06:15:50|6183.3|6177.3|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1633932960000|2021-10-11 06:16:00|6182.8|6176.8|6182.3|6176.3|6182.8|6176.8|6182.3|6176.3|0
1633932970000|2021-10-11 06:16:10|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|0
1633932980000|2021-10-11 06:16:20|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|0
1633933000000|2021-10-11 06:16:40|6181.8|6175.8|6180.8|6174.8|6181.8|6175.8|6180.8|6174.8|0
1633933010000|2021-10-11 06:16:50|6181.3|6175.3|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|0
1633933020000|2021-10-11 06:17:00|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|0
1633933030000|2021-10-11 06:17:10|6179.8|6173.8|6176.3|6170.3|6179.8|6173.8|6176.3|6170.3|4
1633933040000|2021-10-11 06:17:20|6175.8|6169.8|6177.8|6171.8|6177.8|6171.8|6175.3|6169.3|2
1633933050000|2021-10-11 06:17:30|6177.3|6171.3|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|1
1633933060000|2021-10-11 06:17:40|6177.6|6171.6|6177.3|6171.3|6177.8|6171.8|6176.8|6170.8|0
1633933070000|2021-10-11 06:17:50|6177.6|6171.6|6180.8|6174.8|6180.8|6174.8|6177.6|6171.6|2
1633933080000|2021-10-11 06:18:00|6180.3|6174.3|6180.1|6174.1|6180.3|6174.3|6179.8|6173.8|0
1633933090000|2021-10-11 06:18:10|6180.3|6174.3|6179.3|6173.3|6180.3|6174.3|6179.3|6173.3|0
1633933100000|2021-10-11 06:18:20|6180.6|6174.6|6182.8|6176.8|6182.8|6176.8|6180.6|6174.6|3
1633933110000|2021-10-11 06:18:30|6182.3|6176.3|6181.3|6175.3|6182.3|6176.3|6181.3|6175.3|1
1633933120000|2021-10-11 06:18:40|6181.1|6175.1|6180.8|6174.8|6181.1|6175.1|6180.8|6174.8|0
1633933150000|2021-10-11 06:19:10|6180.3|6174.3|6178.6|6172.6|6180.3|6174.3|6178.6|6172.6|0
1633933160000|2021-10-11 06:19:20|6177.8|6171.8|6178.8|6172.8|6178.8|6172.8|6177.3|6171.3|1
1633933170000|2021-10-11 06:19:30|6179.1|6173.1|6179.8|6173.8|6180.3|6174.3|6179.1|6173.1|0
1633933200000|2021-10-11 06:20:00|6179.1|6173.1|6178.3|6172.3|6179.1|6173.1|6178.3|6172.3|1
1633933220000|2021-10-11 06:20:20|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|0
1633933230000|2021-10-11 06:20:30|6178.1|6172.1|6177.8|6171.8|6178.1|6172.1|6177.8|6171.8|1
1633933250000|2021-10-11 06:20:50|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|0
1633933260000|2021-10-11 06:21:00|6177.6|6171.6|6179.3|6173.3|6179.3|6173.3|6177.6|6171.6|0
1633933270000|2021-10-11 06:21:10|6179.1|6173.1|6177.8|6171.8|6179.1|6173.1|6177.8|6171.8|0
1633933280000|2021-10-11 06:21:20|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1633933300000|2021-10-11 06:21:40|6178.1|6172.1|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|0
1633933310000|2021-10-11 06:21:50|6177.8|6171.8|6177.8|6171.8|6179.3|6173.3|6177.8|6171.8|0
1633933320000|2021-10-11 06:22:00|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|0
1633933330000|2021-10-11 06:22:10|6175.8|6169.8|6175.8|6169.8|6176.1|6170.1|6175.3|6169.3|0
1633933340000|2021-10-11 06:22:20|6175.6|6169.6|6176.3|6170.3|6177.3|6171.3|6175.6|6169.6|0
1633933350000|2021-10-11 06:22:30|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1633933380000|2021-10-11 06:23:00|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|0
1633933390000|2021-10-11 06:23:10|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|0
1633933400000|2021-10-11 06:23:20|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|0
1633933410000|2021-10-11 06:23:30|6177.3|6171.3|6177.8|6171.8|6178.3|6172.3|6177.3|6171.3|0
1633933420000|2021-10-11 06:23:40|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|0
1633933430000|2021-10-11 06:23:50|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1633933440000|2021-10-11 06:24:00|6177.8|6171.8|6177.6|6171.6|6177.8|6171.8|6176.8|6170.8|0
1633933450000|2021-10-11 06:24:10|6177.3|6171.3|6175.3|6169.3|6177.3|6171.3|6175.3|6169.3|2
1633933460000|2021-10-11 06:24:20|6175.8|6169.8|6175.8|6169.8|6176.1|6170.1|6175.8|6169.8|0
1633933470000|2021-10-11 06:24:30|6175.6|6169.6|6175.3|6169.3|6175.6|6169.6|6175.3|6169.3|0
1633933480000|2021-10-11 06:24:40|6175.6|6169.6|6176.3|6170.3|6176.3|6170.3|6175.6|6169.6|1
1633933510000|2021-10-11 06:25:10|6176.6|6170.6|6177.8|6171.8|6177.8|6171.8|6176.6|6170.6|0
1633933520000|2021-10-11 06:25:20|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|0
1633933530000|2021-10-11 06:25:30|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.1|6170.1|0
1633933540000|2021-10-11 06:25:40|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1633933550000|2021-10-11 06:25:50|6177.8|6171.8|6178.3|6172.3|6178.3|6172.3|6177.3|6171.3|0
1633933560000|2021-10-11 06:26:00|6178.8|6172.8|6179.3|6173.3|6179.8|6173.8|6178.3|6172.3|0
1633933570000|2021-10-11 06:26:10|6178.3|6172.3|6178.3|6172.3|6178.8|6172.8|6177.8|6171.8|2
1633933580000|2021-10-11 06:26:20|6177.8|6171.8|6176.1|6170.1|6177.8|6171.8|6176.1|6170.1|1
1633933590000|2021-10-11 06:26:30|6175.8|6169.8|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|1
1633933620000|2021-10-11 06:27:00|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1633933630000|2021-10-11 06:27:10|6175.1|6169.1|6177.3|6171.3|6177.3|6171.3|6174.8|6168.8|1
1633933640000|2021-10-11 06:27:20|6176.8|6170.8|6177.8|6171.8|6177.8|6171.8|6176.8|6170.8|1
1633933650000|2021-10-11 06:27:30|6178.1|6172.1|6176.3|6170.3|6178.3|6172.3|6176.3|6170.3|1
1633933660000|2021-10-11 06:27:40|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6175.3|6169.3|2
1633933670000|2021-10-11 06:27:50|6176.6|6170.6|6176.3|6170.3|6177.3|6171.3|6176.3|6170.3|0
1633933680000|2021-10-11 06:28:00|6176.6|6170.6|6179.8|6173.8|6179.8|6173.8|6176.6|6170.6|0
1633933690000|2021-10-11 06:28:10|6179.6|6173.6|6177.3|6171.3|6179.6|6173.6|6177.3|6171.3|0
1633933700000|2021-10-11 06:28:20|6177.8|6171.8|6179.3|6173.3|6179.3|6173.3|6177.8|6171.8|0
1633933710000|2021-10-11 06:28:30|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.6|6173.6|0
1633933730000|2021-10-11 06:28:50|6180.6|6174.6|6180.8|6174.8|6180.8|6174.8|6180.6|6174.6|1
1633933740000|2021-10-11 06:29:00|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.3|6173.3|2
1633933760000|2021-10-11 06:29:20|6180.8|6174.8|6179.1|6173.1|6181.1|6175.1|6179.1|6173.1|1
1633933770000|2021-10-11 06:29:30|6179.3|6173.3|6179.8|6173.8|6180.3|6174.3|6179.3|6173.3|0
1633933790000|2021-10-11 06:29:50|6179.6|6173.6|6178.8|6172.8|6179.6|6173.6|6178.8|6172.8|0
1633933800000|2021-10-11 06:30:00|6179.6|6173.6|6177.8|6171.8|6179.6|6173.6|6177.8|6171.8|2
1633933810000|2021-10-11 06:30:10|6177.3|6171.3|6176.3|6170.3|6177.3|6171.3|6176.1|6170.1|2
1633933830000|2021-10-11 06:30:30|6176.8|6170.8|6175.8|6169.8|6177.3|6171.3|6175.8|6169.8|1
1633933840000|2021-10-11 06:30:40|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|2
1633933850000|2021-10-11 06:30:50|6174.8|6168.8|6175.3|6169.3|6175.3|6169.3|6174.8|6168.8|3
1633933860000|2021-10-11 06:31:00|6174.8|6168.8|6170.3|6164.3|6174.8|6168.8|6170.3|6164.3|9
1633933870000|2021-10-11 06:31:10|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|1
1633933880000|2021-10-11 06:31:20|6172.1|6166.1|6171.3|6165.3|6173.3|6167.3|6171.3|6165.3|0
1633933890000|2021-10-11 06:31:30|6171.1|6165.1|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|0
1633933900000|2021-10-11 06:31:40|6169.3|6163.3|6168.3|6162.3|6169.8|6163.8|6168.3|6162.3|0
1633933910000|2021-10-11 06:31:50|6167.3|6161.3|6166.6|6160.6|6167.3|6161.3|6166.6|6160.6|1
1633933920000|2021-10-11 06:32:00|6166.8|6160.8|6167.3|6161.3|6168.8|6162.8|6166.6|6160.6|4
1633933930000|2021-10-11 06:32:10|6167.8|6161.8|6167.3|6161.3|6167.8|6161.8|6167.3|6161.3|0
1633933940000|2021-10-11 06:32:20|6167.8|6161.8|6168.8|6162.8|6169.3|6163.3|6167|6161|3
1633933950000|2021-10-11 06:32:30|6169.3|6163.3|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1633933960000|2021-10-11 06:32:40|6169.1|6163.1|6167.3|6161.3|6169.3|6163.3|6167.3|6161.3|0
1633933970000|2021-10-11 06:32:50|6167.6|6161.6|6169.3|6163.3|6169.3|6163.3|6167.6|6161.6|0
1633933980000|2021-10-11 06:33:00|6167.3|6161.3|6167.6|6161.6|6167.8|6161.8|6167.3|6161.3|0
1633933990000|2021-10-11 06:33:10|6167.3|6161.3|6166.8|6160.8|6167.3|6161.3|6166.8|6160.8|0
1633934000000|2021-10-11 06:33:20|6168.1|6162.1|6169.3|6163.3|6169.3|6163.3|6167.8|6161.8|0
1633934010000|2021-10-11 06:33:30|6169.6|6163.6|6171.8|6165.8|6171.8|6165.8|6169.6|6163.6|0
1633934020000|2021-10-11 06:33:40|6172.1|6166.1|6172.8|6166.8|6173.3|6167.3|6172.1|6166.1|0
1633934030000|2021-10-11 06:33:50|6172.6|6166.6|6173.1|6167.1|6173.3|6167.3|6171.8|6165.8|0
1633934040000|2021-10-11 06:34:00|6173.3|6167.3|6170.8|6164.8|6173.3|6167.3|6170.8|6164.8|1
1633934050000|2021-10-11 06:34:10|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1633934060000|2021-10-11 06:34:20|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|0
1633934070000|2021-10-11 06:34:30|6168.3|6162.3|6168.8|6162.8|6168.8|6162.8|6168.3|6162.3|0
1633934080000|2021-10-11 06:34:40|6169.1|6163.1|6170.1|6164.1|6170.3|6164.3|6169.1|6163.1|0
1633934090000|2021-10-11 06:34:50|6169.8|6163.8|6168.8|6162.8|6170.8|6164.8|6168.6|6162.6|0
1633934100000|2021-10-11 06:35:00|6171.3|6165.3|6173.6|6167.6|6173.6|6167.6|6171.3|6165.3|3
1633934110000|2021-10-11 06:35:10|6173.8|6167.8|6172.3|6166.3|6173.8|6167.8|6172.3|6166.3|0
1633934120000|2021-10-11 06:35:20|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1633934130000|2021-10-11 06:35:30|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1633934150000|2021-10-11 06:35:50|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633934160000|2021-10-11 06:36:00|6173.3|6167.3|6172.8|6166.8|6173.8|6167.8|6172.8|6166.8|0
1633934170000|2021-10-11 06:36:10|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6173.1|6167.1|0
1633934180000|2021-10-11 06:36:20|6173.1|6167.1|6174.1|6168.1|6174.1|6168.1|6172.8|6166.8|1
1633934190000|2021-10-11 06:36:30|6175.1|6169.1|6173.8|6167.8|6175.1|6169.1|6173.8|6167.8|0
1633934200000|2021-10-11 06:36:40|6174.1|6168.1|6174.8|6168.8|6174.8|6168.8|6173.8|6167.8|0
1633934210000|2021-10-11 06:36:50|6175.3|6169.3|6175.8|6169.8|6176.1|6170.1|6175.3|6169.3|2
1633934220000|2021-10-11 06:37:00|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6173.8|6167.8|0
1633934250000|2021-10-11 06:37:30|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1633934260000|2021-10-11 06:37:40|6174.5|6168.5|6173.8|6167.8|6174.5|6168.5|6173.8|6167.8|2
1633934270000|2021-10-11 06:37:50|6173.6|6167.6|6172.8|6166.8|6173.6|6167.6|6172.3|6166.3|0
1633934280000|2021-10-11 06:38:00|6172.3|6166.3|6172.8|6166.8|6173.3|6167.3|6172.3|6166.3|0
1633934290000|2021-10-11 06:38:10|6172.3|6166.3|6173.3|6167.3|6173.3|6167.3|6172.3|6166.3|0
1633934300000|2021-10-11 06:38:20|6174.3|6168.3|6174.8|6168.8|6174.8|6168.8|6174.3|6168.3|0
1633934310000|2021-10-11 06:38:30|6174.6|6168.6|6172.8|6166.8|6174.6|6168.6|6172.8|6166.8|0
1633934320000|2021-10-11 06:38:40|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1633934340000|2021-10-11 06:39:00|6172.8|6166.8|6172.3|6166.3|6172.8|6166.8|6172.3|6166.3|1
1633934350000|2021-10-11 06:39:10|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633934370000|2021-10-11 06:39:30|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1633934380000|2021-10-11 06:39:40|6172.8|6166.8|6174.1|6168.1|6174.8|6168.8|6172.8|6166.8|0
1633934390000|2021-10-11 06:39:50|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1633934400000|2021-10-11 06:40:00|6173.6|6167.6|6174.3|6168.3|6174.8|6168.8|6172.3|6166.3|1
1633934410000|2021-10-11 06:40:10|6174.6|6168.6|6174.3|6168.3|6174.8|6168.8|6174.3|6168.3|0
1633934420000|2021-10-11 06:40:20|6173.8|6167.8|6172.3|6166.3|6173.8|6167.8|6172.3|6166.3|1
1633934440000|2021-10-11 06:40:40|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|0
1633934450000|2021-10-11 06:40:50|6172.8|6166.8|6171.8|6165.8|6172.8|6166.8|6171.8|6165.8|0
1633934460000|2021-10-11 06:41:00|6172.3|6166.3|6172.3|6166.3|6172.8|6166.8|6172.3|6166.3|0
1633934480000|2021-10-11 06:41:20|6172.1|6166.1|6171.8|6165.8|6172.1|6166.1|6171.3|6165.3|2
1633934490000|2021-10-11 06:41:30|6171.6|6165.6|6171.3|6165.3|6171.6|6165.6|6171.3|6165.3|0
1633934500000|2021-10-11 06:41:40|6171.6|6165.6|6171.8|6165.8|6171.8|6165.8|6171.6|6165.6|0
1633934510000|2021-10-11 06:41:50|6170.8|6164.8|6167.8|6161.8|6170.8|6164.8|6167.8|6161.8|0
1633934520000|2021-10-11 06:42:00|6168.3|6162.3|6168.6|6162.6|6168.6|6162.6|6167.8|6161.8|0
1633934530000|2021-10-11 06:42:10|6168.8|6162.8|6170.8|6164.8|6172.3|6166.3|6168.8|6162.8|1
1633934540000|2021-10-11 06:42:20|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6170.8|6164.8|0
1633934550000|2021-10-11 06:42:30|6170.8|6164.8|6170.6|6164.6|6172.8|6166.8|6170.6|6164.6|0
1633934560000|2021-10-11 06:42:40|6170.8|6164.8|6170.8|6164.8|6171.3|6165.3|6170.3|6164.3|0
1633934570000|2021-10-11 06:42:50|6171.3|6165.3|6170.8|6164.8|6171.6|6165.6|6170.8|6164.8|0
1633934580000|2021-10-11 06:43:00|6171.3|6165.3|6172.3|6166.3|6172.3|6166.3|6170.8|6164.8|0
1633934590000|2021-10-11 06:43:10|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1633934600000|2021-10-11 06:43:20|6173.6|6167.6|6173.8|6167.8|6173.8|6167.8|6173.6|6167.6|1
1633934610000|2021-10-11 06:43:30|6174.6|6168.6|6173.3|6167.3|6174.8|6168.8|6172.8|6166.8|0
1633934630000|2021-10-11 06:43:50|6173.8|6167.8|6173.3|6167.3|6174.8|6168.8|6173.3|6167.3|1
1633934640000|2021-10-11 06:44:00|6172.8|6166.8|6171.8|6165.8|6173.3|6167.3|6171.8|6165.8|4
1633934650000|2021-10-11 06:44:10|6171.3|6165.3|6172.8|6166.8|6172.8|6166.8|6170.3|6164.3|0
1633934660000|2021-10-11 06:44:20|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6173.1|6167.1|0
1633934670000|2021-10-11 06:44:30|6172.8|6166.8|6172.3|6166.3|6172.8|6166.8|6172.3|6166.3|0
1633934680000|2021-10-11 06:44:40|6172.1|6166.1|6171.8|6165.8|6172.1|6166.1|6171.8|6165.8|0
1633934690000|2021-10-11 06:44:50|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1633934700000|2021-10-11 06:45:00|6171.3|6165.3|6173.1|6167.1|6173.3|6167.3|6170.8|6164.8|1
1633934710000|2021-10-11 06:45:10|6173.3|6167.3|6172.3|6166.3|6175.8|6169.8|6172.3|6166.3|3
1633934720000|2021-10-11 06:45:20|6171.8|6165.8|6171.3|6165.3|6172.3|6166.3|6171.3|6165.3|1
1633934730000|2021-10-11 06:45:30|6171.1|6165.1|6171.3|6165.3|6171.3|6165.3|6171.1|6165.1|0
1633934740000|2021-10-11 06:45:40|6171.8|6165.8|6172.8|6166.8|6172.8|6166.8|6171.8|6165.8|0
1633934750000|2021-10-11 06:45:50|6173.3|6167.3|6172.6|6166.6|6173.3|6167.3|6172.6|6166.6|0
1633934760000|2021-10-11 06:46:00|6173.3|6167.3|6174.3|6168.3|6175.3|6169.3|6173.3|6167.3|0
1633934770000|2021-10-11 06:46:10|6174.8|6168.8|6174.3|6168.3|6175.3|6169.3|6174.3|6168.3|0
1633934780000|2021-10-11 06:46:20|6174.8|6168.8|6175.3|6169.3|6175.3|6169.3|6174.3|6168.3|0
1633934790000|2021-10-11 06:46:30|6175.8|6169.8|6176.3|6170.3|6176.8|6170.8|6175.8|6169.8|0
1633934810000|2021-10-11 06:46:50|6176.6|6170.6|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|0
1633934820000|2021-10-11 06:47:00|6176.6|6170.6|6177.3|6171.3|6178.3|6172.3|6176.6|6170.6|1
1633934830000|2021-10-11 06:47:10|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1633934840000|2021-10-11 06:47:20|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|0
1633934850000|2021-10-11 06:47:30|6178.3|6172.3|6179.1|6173.1|6179.1|6173.1|6178.3|6172.3|2
1633934860000|2021-10-11 06:47:40|6179.6|6173.6|6176.8|6170.8|6179.6|6173.6|6176.8|6170.8|1
1633934870000|2021-10-11 06:47:50|6176.6|6170.6|6175.3|6169.3|6176.6|6170.6|6174.8|6168.8|0
1633934880000|2021-10-11 06:48:00|6175.6|6169.6|6176.3|6170.3|6176.3|6170.3|6175.6|6169.6|0
1633934890000|2021-10-11 06:48:10|6176.6|6170.6|6176.8|6170.8|6177.1|6171.1|6176.3|6170.3|1
1633934920000|2021-10-11 06:48:40|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|0
1633934940000|2021-10-11 06:49:00|6177.6|6171.6|6176.6|6170.6|6177.8|6171.8|6176.6|6170.6|4
1633934950000|2021-10-11 06:49:10|6176.3|6170.3|6175.8|6169.8|6176.3|6170.3|6175.3|6169.3|0
1633935000000|2021-10-11 06:50:00|6176.1|6170.1|6175.3|6169.3|6176.1|6170.1|6175.3|6169.3|1
1633935010000|2021-10-11 06:50:10|6174.8|6168.8|6174.3|6168.3|6174.8|6168.8|6174.3|6168.3|0
1633935020000|2021-10-11 06:50:20|6174.1|6168.1|6173.1|6167.1|6174.1|6168.1|6173.1|6167.1|0
1633935030000|2021-10-11 06:50:30|6173.3|6167.3|6172.3|6166.3|6173.3|6167.3|6172.3|6166.3|0
1633935040000|2021-10-11 06:50:40|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633935060000|2021-10-11 06:51:00|6172.3|6166.3|6171.8|6165.8|6172.3|6166.3|6171.3|6165.3|0
1633935070000|2021-10-11 06:51:10|6172.1|6166.1|6173.6|6167.6|6173.6|6167.6|6172.1|6166.1|1
1633935080000|2021-10-11 06:51:20|6173.8|6167.8|6174.3|6168.3|6174.3|6168.3|6173.8|6167.8|0
1633935090000|2021-10-11 06:51:30|6174.8|6168.8|6172.3|6166.3|6174.8|6168.8|6172.3|6166.3|1
1633935100000|2021-10-11 06:51:40|6172.8|6166.8|6172.6|6166.6|6172.8|6166.8|6172.6|6166.6|0
1633935110000|2021-10-11 06:51:50|6173.3|6167.3|6171.3|6165.3|6173.3|6167.3|6171.3|6165.3|1
1633935120000|2021-10-11 06:52:00|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1633935130000|2021-10-11 06:52:10|6171.6|6165.6|6170.8|6164.8|6171.6|6165.6|6170.8|6164.8|0
1633935140000|2021-10-11 06:52:20|6171.1|6165.1|6170.8|6164.8|6171.3|6165.3|6170.8|6164.8|0
1633935160000|2021-10-11 06:52:40|6171.3|6165.3|6172.3|6166.3|6172.3|6166.3|6171.3|6165.3|0
1633935170000|2021-10-11 06:52:50|6172.1|6166.1|6172.8|6166.8|6172.8|6166.8|6172.1|6166.1|1
1633935180000|2021-10-11 06:53:00|6172.3|6166.3|6173.3|6167.3|6173.3|6167.3|6172.3|6166.3|0
1633935190000|2021-10-11 06:53:10|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1633935200000|2021-10-11 06:53:20|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.8|6167.8|0
1633935210000|2021-10-11 06:53:30|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1633935220000|2021-10-11 06:53:40|6174.6|6168.6|6175.3|6169.3|6175.3|6169.3|6174.6|6168.6|0
1633935230000|2021-10-11 06:53:50|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|0
1633935240000|2021-10-11 06:54:00|6176.1|6170.1|6171.8|6165.8|6176.1|6170.1|6171.8|6165.8|3
1633935250000|2021-10-11 06:54:10|6172.8|6166.8|6171.3|6165.3|6172.8|6166.8|6171.3|6165.3|0
1633935260000|2021-10-11 06:54:20|6171.6|6165.6|6172.3|6166.3|6172.3|6166.3|6171.6|6165.6|0
1633935270000|2021-10-11 06:54:30|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633935280000|2021-10-11 06:54:40|6173.1|6167.1|6173.8|6167.8|6173.8|6167.8|6173.1|6167.1|0
1633935290000|2021-10-11 06:54:50|6175.1|6169.1|6175.3|6169.3|6175.6|6169.6|6174.8|6168.8|0
1633935300000|2021-10-11 06:55:00|6175.1|6169.1|6175.3|6169.3|6175.3|6169.3|6173.8|6167.8|0
1633935310000|2021-10-11 06:55:10|6175.1|6169.1|6174.8|6168.8|6175.1|6169.1|6174.8|6168.8|0
1633935320000|2021-10-11 06:55:20|6175.1|6169.1|6176.8|6170.8|6176.8|6170.8|6175.1|6169.1|2
1633935330000|2021-10-11 06:55:30|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|0
1633935350000|2021-10-11 06:55:50|6177.8|6171.8|6178.6|6172.6|6178.6|6172.6|6177.8|6171.8|2
1633935360000|2021-10-11 06:56:00|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1633935370000|2021-10-11 06:56:10|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|0
1633935380000|2021-10-11 06:56:20|6178.3|6172.3|6177.3|6171.3|6178.3|6172.3|6176.3|6170.3|2
1633935390000|2021-10-11 06:56:30|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|0
1633935400000|2021-10-11 06:56:40|6176.1|6170.1|6176.3|6170.3|6176.3|6170.3|6175.8|6169.8|0
1633935410000|2021-10-11 06:56:50|6176.1|6170.1|6175.8|6169.8|6176.3|6170.3|6175.8|6169.8|0
1633935420000|2021-10-11 06:57:00|6175.3|6169.3|6174.3|6168.3|6175.3|6169.3|6174.3|6168.3|0
1633935430000|2021-10-11 06:57:10|6174.6|6168.6|6176.8|6170.8|6176.8|6170.8|6174.6|6168.6|0
1633935440000|2021-10-11 06:57:20|6177.8|6171.8|6178.8|6172.8|6178.8|6172.8|6177.8|6171.8|1
1633935450000|2021-10-11 06:57:30|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|1
1633935470000|2021-10-11 06:57:50|6177.6|6171.6|6177.3|6171.3|6177.6|6171.6|6177.3|6171.3|0
1633935490000|2021-10-11 06:58:10|6177.6|6171.6|6178.6|6172.6|6179.1|6173.1|6177.3|6171.3|1
1633935520000|2021-10-11 06:58:40|6178.8|6172.8|6182.3|6176.3|6182.3|6176.3|6178.6|6172.6|4
1633935530000|2021-10-11 06:58:50|6182.6|6176.6|6183.8|6177.8|6184.8|6178.8|6182.6|6176.6|6
1633935540000|2021-10-11 06:59:00|6183.3|6177.3|6181.8|6175.8|6183.8|6177.8|6181.8|6175.8|1
1633935550000|2021-10-11 06:59:10|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|0
1633935560000|2021-10-11 06:59:20|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|0
1633935570000|2021-10-11 06:59:30|6181.3|6175.3|6180.8|6174.8|6181.8|6175.8|6179.8|6173.8|1
1633935580000|2021-10-11 06:59:40|6180.6|6174.6|6179.8|6173.8|6180.6|6174.6|6179.8|6173.8|0
1633935590000|2021-10-11 06:59:50|6179.6|6173.6|6179.8|6173.8|6179.8|6173.8|6178.8|6172.8|0
1633935600000|2021-10-11 07:00:00|6180.3|6174.3|6180.8|6174.8|6180.8|6174.8|6179.8|6173.8|1
1633935610000|2021-10-11 07:00:10|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|0
1633935630000|2021-10-11 07:00:30|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1633935650000|2021-10-11 07:00:50|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|0
1633935670000|2021-10-11 07:01:10|6180.8|6174.8|6182.8|6176.8|6182.8|6176.8|6180.8|6174.8|2
1633935700000|2021-10-11 07:01:40|6183.1|6177.1|6183.3|6177.3|6183.3|6177.3|6183.1|6177.1|0
1633935710000|2021-10-11 07:01:50|6183.8|6177.8|6184.3|6178.3|6184.3|6178.3|6183.8|6177.8|1
1633935740000|2021-10-11 07:02:20|6183.8|6177.8|6181.8|6175.8|6183.8|6177.8|6181.8|6175.8|2
1633935750000|2021-10-11 07:02:30|6181.3|6175.3|6180.8|6174.8|6181.3|6175.3|6179.8|6173.8|1
1633935760000|2021-10-11 07:02:40|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|1
1633935770000|2021-10-11 07:02:50|6179.6|6173.6|6179.3|6173.3|6179.8|6173.8|6179.3|6173.3|0
1633935780000|2021-10-11 07:03:00|6178.8|6172.8|6177.3|6171.3|6178.8|6172.8|6177.3|6171.3|4
1633935810000|2021-10-11 07:03:30|6176.8|6170.8|6177.3|6171.3|6177.8|6171.8|6176.8|6170.8|1
1633935820000|2021-10-11 07:03:40|6177.6|6171.6|6179.8|6173.8|6179.8|6173.8|6177.6|6171.6|0
1633935830000|2021-10-11 07:03:50|6180.1|6174.1|6181.6|6175.6|6181.6|6175.6|6180.1|6174.1|3
1633935840000|2021-10-11 07:04:00|6181.8|6175.8|6178.3|6172.3|6181.8|6175.8|6178.3|6172.3|6
1633935850000|2021-10-11 07:04:10|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|0
1633935870000|2021-10-11 07:04:30|6179.1|6173.1|6178.8|6172.8|6179.1|6173.1|6178.8|6172.8|1
1633935890000|2021-10-11 07:04:50|6179.1|6173.1|6179.3|6173.3|6179.3|6173.3|6179.1|6173.1|0
1633935900000|2021-10-11 07:05:00|6179.8|6173.8|6183.8|6177.8|6184.3|6178.3|6179.8|6173.8|1
1633935920000|2021-10-11 07:05:20|6184.3|6178.3|6186.8|6180.8|6186.8|6180.8|6184.3|6178.3|2
1633935930000|2021-10-11 07:05:30|6187.3|6181.3|6187.8|6181.8|6188.3|6182.3|6187.3|6181.3|1
1633935940000|2021-10-11 07:05:40|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6187.8|6181.8|1
1633935950000|2021-10-11 07:05:50|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6187.8|6181.8|1
1633935960000|2021-10-11 07:06:00|6188.8|6182.8|6188.3|6182.3|6189.1|6183.1|6188.3|6182.3|1
1633935970000|2021-10-11 07:06:10|6188.6|6182.6|6191.8|6185.8|6192.3|6186.3|6188.6|6182.6|4
1633935990000|2021-10-11 07:06:30|6192.3|6186.3|6193.8|6187.8|6193.8|6187.8|6192.3|6186.3|1
1633936000000|2021-10-11 07:06:40|6194.3|6188.3|6195.3|6189.3|6195.3|6189.3|6194.3|6188.3|1
1633936010000|2021-10-11 07:06:50|6196.3|6190.3|6199.3|6193.3|6199.3|6193.3|6196.3|6190.3|5
1633936020000|2021-10-11 07:07:00|6199.6|6193.6|6199.8|6193.8|6199.8|6193.8|6199.6|6193.6|0
1633936030000|2021-10-11 07:07:10|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|1
1633936040000|2021-10-11 07:07:20|6198.1|6192.1|6197.8|6191.8|6198.1|6192.1|6197.8|6191.8|0
1633936050000|2021-10-11 07:07:30|6197.3|6191.3|6198.8|6192.8|6198.8|6192.8|6197.3|6191.3|4
1633936060000|2021-10-11 07:07:40|6197.8|6191.8|6198.8|6192.8|6198.8|6192.8|6197.8|6191.8|1
1633936070000|2021-10-11 07:07:50|6199.3|6193.3|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|0
1633936080000|2021-10-11 07:08:00|6199.3|6193.3|6198.8|6192.8|6200.6|6194.6|6198.8|6192.8|3
1633936100000|2021-10-11 07:08:20|6198.3|6192.3|6196.8|6190.8|6198.3|6192.3|6196.8|6190.8|2
1633936120000|2021-10-11 07:08:40|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|1
1633936140000|2021-10-11 07:09:00|||||||||4
1633936150000|2021-10-11 07:09:10|6197.1|6191.1|6196.8|6190.8|6198.3|6192.3|6196.6|6190.6|2
1633936170000|2021-10-11 07:09:30|||||||||3
1633936180000|2021-10-11 07:09:40|6196.3|6190.3|6196.6|6190.6|6196.6|6190.6|6196.3|6190.3|6
1633936190000|2021-10-11 07:09:50|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6197.1|6191.1|0
1633936200000|2021-10-11 07:10:00|6197.8|6191.8|6199.3|6193.3|6199.3|6193.3|6197.8|6191.8|1
1633936210000|2021-10-11 07:10:10|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|2
1633936220000|2021-10-11 07:10:20|6199.8|6193.8|6201.3|6195.3|6201.3|6195.3|6199.8|6193.8|1
1633936230000|2021-10-11 07:10:30|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1633936250000|2021-10-11 07:10:50|||||||||2
1633936260000|2021-10-11 07:11:00|6201.6|6195.6|6201.8|6195.8|6201.8|6195.8|6201.3|6195.3|1
1633936270000|2021-10-11 07:11:10|6196.8|6190.8|6196.8|6190.8|6197.8|6191.8|6196.8|6190.8|5
1633936290000|2021-10-11 07:11:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|1
1633936300000|2021-10-11 07:11:40|||||||||1
1633936310000|2021-10-11 07:11:50|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|5
1633936320000|2021-10-11 07:12:00|6196.8|6190.8|6196.8|6190.8|6197.1|6191.1|6196.8|6190.8|0
1633936330000|2021-10-11 07:12:10|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|1
1633936380000|2021-10-11 07:13:00|6196.3|6190.3|6194.8|6188.8|6196.3|6190.3|6194.8|6188.8|1
1633936420000|2021-10-11 07:13:40|6194.6|6188.6|6194.3|6188.3|6194.6|6188.6|6194.3|6188.3|0
1633936430000|2021-10-11 07:13:50|6194.6|6188.6|6194.8|6188.8|6194.8|6188.8|6194.6|6188.6|0
1633936440000|2021-10-11 07:14:00|6194.6|6188.6|6193.3|6187.3|6194.6|6188.6|6193.3|6187.3|1
1633936480000|2021-10-11 07:14:40|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1633936490000|2021-10-11 07:14:50|6194.8|6188.8|6196.3|6190.3|6196.3|6190.3|6194.8|6188.8|2
1633936500000|2021-10-11 07:15:00|6197.3|6191.3|6196.3|6190.3|6197.6|6191.6|6196.3|6190.3|1
1633936520000|2021-10-11 07:15:20|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|1
1633936550000|2021-10-11 07:15:50|6197.1|6191.1|6196.8|6190.8|6197.8|6191.8|6196.8|6190.8|2
1633936560000|2021-10-11 07:16:00|6197.3|6191.3|6199.3|6193.3|6199.3|6193.3|6197.3|6191.3|2
1633936570000|2021-10-11 07:16:10|6199.8|6193.8|6201.3|6195.3|6202.3|6196.3|6199.8|6193.8|2
1633936580000|2021-10-11 07:16:20|||||||||1
1633936590000|2021-10-11 07:16:30|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1633936600000|2021-10-11 07:16:40|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|1
1633936610000|2021-10-11 07:16:50|6199.8|6193.8|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|0
1633936630000|2021-10-11 07:17:10|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1633936650000|2021-10-11 07:17:30|6199.6|6193.6|6201.3|6195.3|6201.3|6195.3|6199.6|6193.6|0
1633936670000|2021-10-11 07:17:50|6202.3|6196.3|6201.8|6195.8|6202.3|6196.3|6201.8|6195.8|2
1633936680000|2021-10-11 07:18:00|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|3
1633936690000|2021-10-11 07:18:10|6202.6|6196.6|6202.3|6196.3|6202.6|6196.6|6202.3|6196.3|1
1633936710000|2021-10-11 07:18:30|6202.1|6196.1|6201.3|6195.3|6202.1|6196.1|6201.3|6195.3|0
1633936720000|2021-10-11 07:18:40|6201.6|6195.6|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1633936740000|2021-10-11 07:19:00|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|0
1633936760000|2021-10-11 07:19:20|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1633936770000|2021-10-11 07:19:30|6201.1|6195.1|6201.3|6195.3|6202.3|6196.3|6201.1|6195.1|2
1633936790000|2021-10-11 07:19:50|6200.8|6194.8|6199.3|6193.3|6200.8|6194.8|6199.3|6193.3|1
1633936800000|2021-10-11 07:20:00|6199.8|6193.8|6200.8|6194.8|6200.8|6194.8|6199.8|6193.8|0
1633936830000|2021-10-11 07:20:30|6201.3|6195.3|6201.1|6195.1|6201.3|6195.3|6201.1|6195.1|0
1633936860000|2021-10-11 07:21:00|6200.6|6194.6|6199.3|6193.3|6200.6|6194.6|6199.3|6193.3|0
1633936870000|2021-10-11 07:21:10|6197.8|6191.8|6198.1|6192.1|6198.3|6192.3|6197.8|6191.8|3
1633936890000|2021-10-11 07:21:30|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1633936900000|2021-10-11 07:21:40|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|1
1633936920000|2021-10-11 07:22:00|6199.1|6193.1|6199.3|6193.3|6199.3|6193.3|6199.1|6193.1|0
1633936940000|2021-10-11 07:22:20|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1633936950000|2021-10-11 07:22:30|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1633936960000|2021-10-11 07:22:40|6199.6|6193.6|6199.8|6193.8|6199.8|6193.8|6199.6|6193.6|0
1633936980000|2021-10-11 07:23:00|6200.1|6194.1|6200.3|6194.3|6200.3|6194.3|6200.1|6194.1|0
1633936990000|2021-10-11 07:23:10|6200.6|6194.6|6200.8|6194.8|6200.8|6194.8|6200.6|6194.6|0
1633937000000|2021-10-11 07:23:20|6201.1|6195.1|6198.8|6192.8|6201.1|6195.1|6198.8|6192.8|1
1633937010000|2021-10-11 07:23:30|6199.8|6193.8|6200.1|6194.1|6200.1|6194.1|6199.3|6193.3|11
1633937040000|2021-10-11 07:24:00|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1633937100000|2021-10-11 07:25:00|6198.8|6192.8|6200.3|6194.3|6200.3|6194.3|6198.8|6192.8|0
1633937120000|2021-10-11 07:25:20|6200.6|6194.6|6201.8|6195.8|6201.8|6195.8|6200.6|6194.6|13
1633937130000|2021-10-11 07:25:30|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1633937140000|2021-10-11 07:25:40|6201.8|6195.8|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|0
1633937160000|2021-10-11 07:26:00|6202.1|6196.1|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|2
1633937170000|2021-10-11 07:26:10|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1633937180000|2021-10-11 07:26:20|6200.1|6194.1|6199.1|6193.1|6200.1|6194.1|6198.6|6192.6|1
1633937200000|2021-10-11 07:26:40|6198.1|6192.1|6196.3|6190.3|6198.1|6192.1|6196.3|6190.3|2
1633937210000|2021-10-11 07:26:50|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1633937220000|2021-10-11 07:27:00|6195.8|6189.8|6195.6|6189.6|6195.8|6189.8|6195.1|6189.1|0
1633937230000|2021-10-11 07:27:10|6195.1|6189.1|6196.1|6190.1|6196.1|6190.1|6195.1|6189.1|0
1633937240000|2021-10-11 07:27:20|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1633937250000|2021-10-11 07:27:30|6196.1|6190.1|6197.3|6191.3|6198.6|6192.6|6196.1|6190.1|1
1633937260000|2021-10-11 07:27:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|5
1633937270000|2021-10-11 07:27:50|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|0
1633937300000|2021-10-11 07:28:20|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1633937310000|2021-10-11 07:28:30|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6196.8|6190.8|0
1633937330000|2021-10-11 07:28:50|6196.6|6190.6|6196.3|6190.3|6196.6|6190.6|6195.3|6189.3|1
1633937390000|2021-10-11 07:29:50|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|0
1633937410000|2021-10-11 07:30:10|6196.6|6190.6|6197.3|6191.3|6197.3|6191.3|6196.6|6190.6|0
1633937460000|2021-10-11 07:31:00|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|4
1633937470000|2021-10-11 07:31:10|6200.1|6194.1|6200.3|6194.3|6200.3|6194.3|6200.1|6194.1|6
1633937480000|2021-10-11 07:31:20|6200.6|6194.6|6201.3|6195.3|6201.6|6195.6|6200.6|6194.6|1
1633937490000|2021-10-11 07:31:30|6201.8|6195.8|6196.3|6190.3|6201.8|6195.8|6196.3|6190.3|3
1633937500000|2021-10-11 07:31:40|6196.6|6190.6|6200.6|6194.6|6200.6|6194.6|6195.6|6189.6|5
1633937510000|2021-10-11 07:31:50|6201.1|6195.1|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|1
1633937520000|2021-10-11 07:32:00|6200.3|6194.3|6198.8|6192.8|6200.8|6194.8|6198.8|6192.8|4
1633937530000|2021-10-11 07:32:10|6198.3|6192.3|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|0
1633937540000|2021-10-11 07:32:20|6198.1|6192.1|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|0
1633937550000|2021-10-11 07:32:30|6198.3|6192.3|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|0
1633937560000|2021-10-11 07:32:40|6198.1|6192.1|6198.3|6192.3|6198.3|6192.3|6198.1|6192.1|0
1633937580000|2021-10-11 07:33:00|6198.1|6192.1|6197.8|6191.8|6198.1|6192.1|6197.8|6191.8|0
1633937590000|2021-10-11 07:33:10|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1633937600000|2021-10-11 07:33:20|6198.1|6192.1|6197.8|6191.8|6198.1|6192.1|6197.8|6191.8|0
1633937610000|2021-10-11 07:33:30|6198.3|6192.3|6198.8|6192.8|6198.8|6192.8|6198.3|6192.3|0
1633937630000|2021-10-11 07:33:50|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1633937640000|2021-10-11 07:34:00|6198.8|6192.8|6200.3|6194.3|6200.8|6194.8|6198.8|6192.8|1
1633937650000|2021-10-11 07:34:10|6202.8|6196.8|6201.8|6195.8|6202.8|6196.8|6201.8|6195.8|1
1633937670000|2021-10-11 07:34:30|6194.8|6188.8|6196.6|6190.6|6196.8|6190.8|6194.8|6188.8|8
1633937680000|2021-10-11 07:34:40|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1633937690000|2021-10-11 07:34:50|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1633937700000|2021-10-11 07:35:00|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|2
1633937800000|2021-10-11 07:36:40|6194.8|6188.8|6194.3|6188.3|6194.8|6188.8|6194.3|6188.3|1
1633937810000|2021-10-11 07:36:50|6194.1|6188.1|6195.3|6189.3|6195.3|6189.3|6194.1|6188.1|3
1633937820000|2021-10-11 07:37:00|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|0
1633937840000|2021-10-11 07:37:20|||||||||5
1633937860000|2021-10-11 07:37:40|6195.3|6189.3|6193.8|6187.8|6195.3|6189.3|6193.8|6187.8|2
1633937940000|2021-10-11 07:39:00|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|1
1633937950000|2021-10-11 07:39:10|6192.6|6186.6|6192.3|6186.3|6192.6|6186.6|6192.3|6186.3|0
1633937960000|2021-10-11 07:39:20|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|3
1633938000000|2021-10-11 07:40:00|6191.1|6185.1|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|0
1633938010000|2021-10-11 07:40:10|6190.6|6184.6|6190.8|6184.8|6190.8|6184.8|6190.6|6184.6|1
1633938060000|2021-10-11 07:41:00|6190.6|6184.6|6188.6|6182.6|6190.6|6184.6|6188.6|6182.6|1
1633938090000|2021-10-11 07:41:30|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|1
1633938100000|2021-10-11 07:41:40|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|1
1633938110000|2021-10-11 07:41:50|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6185.6|6179.6|4
1633938130000|2021-10-11 07:42:10|6184.6|6178.6|6184.8|6178.8|6184.8|6178.8|6184.1|6178.1|8
1633938150000|2021-10-11 07:42:30|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|1
1633938170000|2021-10-11 07:42:50|6186.3|6180.3|6189.3|6183.3|6189.3|6183.3|6186.3|6180.3|4
1633938200000|2021-10-11 07:43:20|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1633938310000|2021-10-11 07:45:10|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1633938350000|2021-10-11 07:45:50|6189.8|6183.8|6186.8|6180.8|6189.8|6183.8|6186.1|6180.1|2
1633938360000|2021-10-11 07:46:00|||||||||1
1633938390000|2021-10-11 07:46:30|6188.3|6182.3|6186.8|6180.8|6188.3|6182.3|6186.8|6180.8|1
1633938400000|2021-10-11 07:46:40|6185.5|6179.5|6186.3|6180.3|6186.3|6180.3|6185.5|6179.5|4
1633938480000|2021-10-11 07:48:00|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.3|6176.3|10
1633938500000|2021-10-11 07:48:20|6182.6|6176.6|6182.3|6176.3|6182.6|6176.6|6182.3|6176.3|24
1633938530000|2021-10-11 07:48:50|6182.8|6176.8|6183.3|6177.3|6183.3|6177.3|6182.8|6176.8|0
1633938600000|2021-10-11 07:50:00|6183.6|6177.6|6182.8|6176.8|6183.6|6177.6|6182.8|6176.8|2
1633938630000|2021-10-11 07:50:30|6183.3|6177.3|6183.8|6177.8|6183.8|6177.8|6182.8|6176.8|3
1633938650000|2021-10-11 07:50:50|6183.6|6177.6|6183.3|6177.3|6183.6|6177.6|6183.3|6177.3|0
1633938680000|2021-10-11 07:51:20|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1633938700000|2021-10-11 07:51:40|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1633938710000|2021-10-11 07:51:50|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|3
1633938720000|2021-10-11 07:52:00|6183.1|6177.1|6181.8|6175.8|6183.1|6177.1|6180.8|6174.8|2
1633938740000|2021-10-11 07:52:20|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6180.8|6174.8|4
1633938750000|2021-10-11 07:52:30|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1633938760000|2021-10-11 07:52:40|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1633938780000|2021-10-11 07:53:00|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|5
1633938800000|2021-10-11 07:53:20|6182.3|6176.3|6182.6|6176.6|6182.6|6176.6|6182.3|6176.3|5
1633938810000|2021-10-11 07:53:30|6182.8|6176.8|6181.8|6175.8|6182.8|6176.8|6181.8|6175.8|0
1633938830000|2021-10-11 07:53:50|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|1
1633938840000|2021-10-11 07:54:00|6183.8|6177.8|6183.3|6177.3|6183.8|6177.8|6183.3|6177.3|3
1633938870000|2021-10-11 07:54:30|||||||||2
1633938900000|2021-10-11 07:55:00|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|0
1633938910000|2021-10-11 07:55:10|6182.5|6176.5|6180.3|6174.3|6182.5|6176.5|6180.3|6174.3|6
1633938920000|2021-10-11 07:55:20|6181.3|6175.3|6180.3|6174.3|6181.3|6175.3|6180.3|6174.3|2
1633938930000|2021-10-11 07:55:30|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.5|6173.5|2
1633938950000|2021-10-11 07:55:50|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.3|6173.3|2
1633938960000|2021-10-11 07:56:00|6179.3|6173.3|6180.3|6174.3|6180.3|6174.3|6179.3|6173.3|1
1633938970000|2021-10-11 07:56:10|6179.3|6173.3|6180.3|6174.3|6180.3|6174.3|6179.3|6173.3|1
1633938980000|2021-10-11 07:56:20|6179.8|6173.8|6180.6|6174.6|6180.6|6174.6|6179.3|6173.3|4
1633938990000|2021-10-11 07:56:30|6180.8|6174.8|6180.3|6174.3|6180.8|6174.8|6179.8|6173.8|1
1633939000000|2021-10-11 07:56:40|6179.3|6173.3|6179.3|6173.3|6179.5|6173.5|6179.3|6173.3|1
1633939010000|2021-10-11 07:56:50|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|6
1633939020000|2021-10-11 07:57:00|6179.5|6173.5|6180.8|6174.8|6180.8|6174.8|6179.5|6173.5|3
1633939030000|2021-10-11 07:57:10|6180.5|6174.5|6179.5|6173.5|6180.5|6174.5|6179.5|6173.5|2
1633939040000|2021-10-11 07:57:20|6179|6173|6179|6173|6179|6173|6178.5|6172.5|4
1633939050000|2021-10-11 07:57:30|6177.8|6171.8|6176.5|6170.5|6177.8|6171.8|6176.5|6170.5|6
1633939060000|2021-10-11 07:57:40|6177|6171|6179.3|6173.3|6179.3|6173.3|6177|6171|2
1633939070000|2021-10-11 07:57:50|6177.5|6171.5|6177.5|6171.5|6177.8|6171.8|6177.3|6171.3|3
1633939080000|2021-10-11 07:58:00|6177|6171|6177.5|6171.5|6177.5|6171.5|6176.8|6170.8|2
1633939090000|2021-10-11 07:58:10|6177|6171|6176.5|6170.5|6177|6171|6176.5|6170.5|0
1633939100000|2021-10-11 07:58:20|6176.3|6170.3|6177.8|6171.8|6177.8|6171.8|6176.3|6170.3|2
1633939110000|2021-10-11 07:58:30|6177.3|6171.3|6177.5|6171.5|6177.8|6171.8|6177.3|6171.3|1
1633939120000|2021-10-11 07:58:40|6177|6171|6176.5|6170.5|6177|6171|6176.5|6170.5|0
1633939130000|2021-10-11 07:58:50|6176|6170|6176.5|6170.5|6176.5|6170.5|6176|6170|3
1633939140000|2021-10-11 07:59:00|6176.3|6170.3|6178.3|6172.3|6178.3|6172.3|6176|6170|6
1633939150000|2021-10-11 07:59:10|6177.3|6171.3|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|2
1633939160000|2021-10-11 07:59:20|6177|6171|6177|6171|6177|6171|6176.8|6170.8|1
1633939170000|2021-10-11 07:59:30|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|5
1633939180000|2021-10-11 07:59:40|6176.3|6170.3|6177|6171|6177|6171|6176.3|6170.3|4
1633939190000|2021-10-11 07:59:50|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1633939200000|2021-10-11 08:00:00|6176|6170|6177|6171|6177|6171|6176|6170|4
1633939210000|2021-10-11 08:00:10|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|0
1633939220000|2021-10-11 08:00:20|6176.3|6170.3|6176|6170|6176.3|6170.3|6176|6170|0
1633939240000|2021-10-11 08:00:40|6177|6171|6177|6171|6177|6171|6177|6171|3
1633939250000|2021-10-11 08:00:50|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1633939260000|2021-10-11 08:01:00|6176.8|6170.8|6177|6171|6177|6171|6176|6170|2
1633939270000|2021-10-11 08:01:10|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|2
1633939280000|2021-10-11 08:01:20|6176.3|6170.3|6177|6171|6177|6171|6176.3|6170.3|2
1633939290000|2021-10-11 08:01:30|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1633939300000|2021-10-11 08:01:40|6176|6170|6177.3|6171.3|6177.3|6171.3|6176|6170|2
1633939310000|2021-10-11 08:01:50|6177|6171|6177.6|6171.6|6177.6|6171.6|6176.8|6170.8|3
1633939320000|2021-10-11 08:02:00|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6176.8|6170.8|2
1633939330000|2021-10-11 08:02:10|6177.3|6171.3|6177|6171|6177.3|6171.3|6176.8|6170.8|2
1633939340000|2021-10-11 08:02:20|6176.8|6170.8|6177.8|6171.8|6178.1|6172.1|6176|6170|2
1633939350000|2021-10-11 08:02:30|6177.5|6171.5|6178.8|6172.8|6178.8|6172.8|6177.3|6171.3|2
1633939360000|2021-10-11 08:02:40|6178.3|6172.3|6177.5|6171.5|6178.3|6172.3|6177|6171|3
1633939370000|2021-10-11 08:02:50|6176.5|6170.5|6177.3|6171.3|6177.3|6171.3|6176.5|6170.5|1
1633939380000|2021-10-11 08:03:00|6177.5|6171.5|6177.8|6171.8|6177.8|6171.8|6177|6171|3
1633939390000|2021-10-11 08:03:10|6177.3|6171.3|6177.5|6171.5|6177.5|6171.5|6176.8|6170.8|2
1633939400000|2021-10-11 08:03:20|6177|6171|6176.5|6170.5|6177|6171|6176.5|6170.5|0
1633939410000|2021-10-11 08:03:30|6176.3|6170.3|6177|6171|6177|6171|6176.3|6170.3|2
1633939420000|2021-10-11 08:03:40|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.3|6170.3|0
1633939430000|2021-10-11 08:03:50|6176|6170|6177|6171|6177|6171|6176|6170|2
1633939440000|2021-10-11 08:04:00|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1633939450000|2021-10-11 08:04:10|6176|6170|6177|6171|6177|6171|6176|6170|1
1633939460000|2021-10-11 08:04:20|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|0
1633939470000|2021-10-11 08:04:30|6176|6170|6177.3|6171.3|6177.3|6171.3|6176|6170|1
1633939480000|2021-10-11 08:04:40|6177|6171|6177|6171|6177|6171|6176.8|6170.8|2
1633939490000|2021-10-11 08:04:50|6177.3|6171.3|6176.5|6170.5|6177.3|6171.3|6176.5|6170.5|0
1633939500000|2021-10-11 08:05:00|6176.8|6170.8|6177.5|6171.5|6177.8|6171.8|6176.8|6170.8|2
1633939510000|2021-10-11 08:05:10|6177.8|6171.8|6177|6171|6177.8|6171.8|6176.5|6170.5|2
1633939520000|2021-10-11 08:05:20|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|0
1633939530000|2021-10-11 08:05:30|6176|6170|6177|6171|6177.5|6171.5|6176|6170|2
1633939540000|2021-10-11 08:05:40|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|0
1633939550000|2021-10-11 08:05:50|6176|6170|6176.5|6170.5|6177|6171|6176|6170|2
1633939560000|2021-10-11 08:06:00|6176|6170|6176|6170|6176|6170|6176|6170|0
1633939580000|2021-10-11 08:06:20|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|2
1633939590000|2021-10-11 08:06:30|6177|6171|6177|6171|6177|6171|6177|6171|2
1633939600000|2021-10-11 08:06:40|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176|6170|2
1633939610000|2021-10-11 08:06:50|6176.3|6170.3|6175.8|6169.8|6176.3|6170.3|6175.8|6169.8|1
1633939620000|2021-10-11 08:07:00|6175.5|6169.5|6175.8|6169.8|6175.8|6169.8|6175.5|6169.5|0
1633939630000|2021-10-11 08:07:10|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|3
1633939700000|2021-10-11 08:08:20|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.5|6168.5|6
1633939710000|2021-10-11 08:08:30|6175|6169|6175|6169|6175|6169|6175|6169|6
1633939730000|2021-10-11 08:08:50|6174|6168|6174|6168|6174|6168|6174|6168|6
1633939740000|2021-10-11 08:09:00|6173.3|6167.3|6173.1|6167.1|6173.3|6167.3|6173.1|6167.1|5
1633939750000|2021-10-11 08:09:10|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|8
1633939760000|2021-10-11 08:09:20|6171.8|6165.8|6170|6164|6171.8|6165.8|6168.3|6162.3|7
1633939770000|2021-10-11 08:09:30|6169.8|6163.8|6169.3|6163.3|6169.8|6163.8|6169.3|6163.3|0
1633939810000|2021-10-11 08:10:10|6169.1|6163.1|6168.8|6162.8|6169.1|6163.1|6168.8|6162.8|0
1633939820000|2021-10-11 08:10:20|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1633939830000|2021-10-11 08:10:30|6168.8|6162.8|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|0
1633939840000|2021-10-11 08:10:40|6168.8|6162.8|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|2
1633939850000|2021-10-11 08:10:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.3|6162.3|0
1633939860000|2021-10-11 08:11:00|6168.5|6162.5|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|0
1633939870000|2021-10-11 08:11:10|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|1
1633939920000|2021-10-11 08:12:00|6169.5|6163.5|6170.1|6164.1|6170.3|6164.3|6169.3|6163.3|3
1633939930000|2021-10-11 08:12:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.1|6164.1|0
1633939940000|2021-10-11 08:12:20|6170.1|6164.1|6168.3|6162.3|6170.3|6164.3|6168.3|6162.3|2
1633939960000|2021-10-11 08:12:40|6168.5|6162.5|6169|6163|6169|6163|6168.5|6162.5|1
1633939970000|2021-10-11 08:12:50|6168.8|6162.8|6168|6162|6168.8|6162.8|6168|6162|0
1633939980000|2021-10-11 08:13:00|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|1
1633940010000|2021-10-11 08:13:30|6169|6163|6169|6163|6169|6163|6169|6163|0
1633940020000|2021-10-11 08:13:40|6168.5|6162.5|6167.5|6161.5|6168.5|6162.5|6167.5|6161.5|2
1633940030000|2021-10-11 08:13:50|6167.8|6161.8|6169|6163|6169|6163|6167.8|6161.8|0
1633940040000|2021-10-11 08:14:00|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|1
1633940050000|2021-10-11 08:14:10|6169.8|6163.8|6169.3|6163.3|6169.8|6163.8|6168.8|6162.8|1
1633940100000|2021-10-11 08:15:00|6169.6|6163.6|6170.3|6164.3|6170.3|6164.3|6169.6|6163.6|0
1633940120000|2021-10-11 08:15:20|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|3
1633940150000|2021-10-11 08:15:50|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1633940160000|2021-10-11 08:16:00|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|1
1633940180000|2021-10-11 08:16:20|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|2
1633940190000|2021-10-11 08:16:30|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1633940200000|2021-10-11 08:16:40|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1633940210000|2021-10-11 08:16:50|6171|6165|6170.8|6164.8|6171|6165|6170.8|6164.8|0
1633940220000|2021-10-11 08:17:00|||||||||1
1633940240000|2021-10-11 08:17:20|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|4
1633940280000|2021-10-11 08:18:00|6171.5|6165.5|6171.8|6165.8|6171.8|6165.8|6171.5|6165.5|0
1633940290000|2021-10-11 08:18:10|6172.8|6166.8|6171.8|6165.8|6172.8|6166.8|6171.5|6165.5|2
1633940340000|2021-10-11 08:19:00|6172.1|6166.1|6170.8|6164.8|6172.1|6166.1|6170.8|6164.8|1
1633940370000|2021-10-11 08:19:30|6170.5|6164.5|6170.3|6164.3|6170.5|6164.5|6170.3|6164.3|0
1633940400000|2021-10-11 08:20:00|6169.8|6163.8|6168.8|6162.8|6169.8|6163.8|6168.8|6162.8|3
1633940410000|2021-10-11 08:20:10|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|0
1633940420000|2021-10-11 08:20:20|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.3|6162.3|0
1633940430000|2021-10-11 08:20:30|6168.5|6162.5|6168.6|6162.6|6168.6|6162.6|6168.5|6162.5|0
1633940440000|2021-10-11 08:20:40|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1633940460000|2021-10-11 08:21:00|6168.3|6162.3|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|0
1633940470000|2021-10-11 08:21:10|6168|6162|6167.6|6161.6|6168|6162|6167|6161|3
1633940490000|2021-10-11 08:21:30|6167.8|6161.8|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|0
1633940500000|2021-10-11 08:21:40|6168|6162|6167.8|6161.8|6168|6162|6167|6161|3
1633940530000|2021-10-11 08:22:10|6167.5|6161.5|6167|6161|6167.5|6161.5|6167|6161|0
1633940590000|2021-10-11 08:23:10|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|0
1633940600000|2021-10-11 08:23:20|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|3
1633940610000|2021-10-11 08:23:30|6167|6161|6167.3|6161.3|6167.3|6161.3|6167|6161|0
1633940630000|2021-10-11 08:23:50|6167|6161|6167.3|6161.3|6167.3|6161.3|6167|6161|0
1633940640000|2021-10-11 08:24:00|6167|6161|6167.5|6161.5|6167.5|6161.5|6167|6161|3
1633940650000|2021-10-11 08:24:10|6167.8|6161.8|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|3
1633940660000|2021-10-11 08:24:20|6168.6|6162.6|6169.8|6163.8|6170.3|6164.3|6168.6|6162.6|1
1633940670000|2021-10-11 08:24:30|6170.1|6164.1|6170.3|6164.3|6170.3|6164.3|6170|6164|0
1633940700000|2021-10-11 08:25:00|6170|6164|6169|6163|6170|6164|6169|6163|1
1633940710000|2021-10-11 08:25:10|6168.6|6162.6|6168.5|6162.5|6168.8|6162.8|6167.8|6161.8|3
1633940720000|2021-10-11 08:25:20|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633940750000|2021-10-11 08:25:50|6170.6|6164.6|6170|6164|6170.6|6164.6|6170|6164|4
1633940760000|2021-10-11 08:26:00|6170.3|6164.3|6169.8|6163.8|6170.3|6164.3|6169.5|6163.5|2
1633940770000|2021-10-11 08:26:10|6170.3|6164.3|6170|6164|6170.3|6164.3|6170|6164|0
1633940780000|2021-10-11 08:26:20|6170.3|6164.3|6170|6164|6170.3|6164.3|6170|6164|0
1633940810000|2021-10-11 08:26:50|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|4
1633940820000|2021-10-11 08:27:00|6169.6|6163.6|6169.8|6163.8|6169.8|6163.8|6169|6163|0
1633940830000|2021-10-11 08:27:10|6169.5|6163.5|6168.8|6162.8|6169.5|6163.5|6168.8|6162.8|0
1633940840000|2021-10-11 08:27:20|6169.1|6163.1|6168.8|6162.8|6169.1|6163.1|6168.8|6162.8|0
1633940860000|2021-10-11 08:27:40|6169.6|6163.6|6170.3|6164.3|6170.3|6164.3|6169.6|6163.6|0
1633940870000|2021-10-11 08:27:50|6170|6164|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|0
1633940890000|2021-10-11 08:28:10|6169.8|6163.8|6170.1|6164.1|6170.1|6164.1|6169.8|6163.8|7
1633940910000|2021-10-11 08:28:30|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633940920000|2021-10-11 08:28:40|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|2
1633940930000|2021-10-11 08:28:50|6173.5|6167.5|6173.3|6167.3|6173.5|6167.5|6173.3|6167.3|0
1633940940000|2021-10-11 08:29:00|6173.8|6167.8|6174.5|6168.5|6174.8|6168.8|6173.8|6167.8|6
1633940950000|2021-10-11 08:29:10|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1633940960000|2021-10-11 08:29:20|6174.3|6168.3|6174.8|6168.8|6174.8|6168.8|6174.3|6168.3|1
1633940970000|2021-10-11 08:29:30|6175.8|6169.8|6175.8|6169.8|6176.3|6170.3|6175.8|6169.8|10
1633940990000|2021-10-11 08:29:50|6175.3|6169.3|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|1
1633941000000|2021-10-11 08:30:00|6175|6169|6175|6169|6175|6169|6175|6169|0
1633941010000|2021-10-11 08:30:10|6174.8|6168.8|6175.6|6169.6|6175.6|6169.6|6174.5|6168.5|4
1633941020000|2021-10-11 08:30:20|6175.8|6169.8|6176.3|6170.3|6177.3|6171.3|6175.8|6169.8|2
1633941030000|2021-10-11 08:30:30|6176.8|6170.8|6179.5|6173.5|6179.5|6173.5|6176.8|6170.8|3
1633941040000|2021-10-11 08:30:40|6179.8|6173.8|6179|6173|6180.1|6174.1|6179|6173|2
1633941050000|2021-10-11 08:30:50|6178.8|6172.8|6177.8|6171.8|6179|6173|6177.8|6171.8|3
1633941060000|2021-10-11 08:31:00|6177.3|6171.3|6177.8|6171.8|6177.8|6171.8|6177.3|6171.3|2
1633941070000|2021-10-11 08:31:10|6178.6|6172.6|6177.5|6171.5|6178.8|6172.8|6177.5|6171.5|3
1633941080000|2021-10-11 08:31:20|6177|6171|6177|6171|6178.8|6172.8|6177|6171|2
1633941090000|2021-10-11 08:31:30|6178.5|6172.5|6177.5|6171.5|6178.5|6172.5|6177.5|6171.5|3
1633941100000|2021-10-11 08:31:40|6177.8|6171.8|6178|6172|6178|6172|6177.5|6171.5|1
1633941110000|2021-10-11 08:31:50|6177.8|6171.8|6175.5|6169.5|6177.8|6171.8|6175.5|6169.5|1
1633941120000|2021-10-11 08:32:00|6176|6170|6176|6170|6176.5|6170.5|6176|6170|4
1633941130000|2021-10-11 08:32:10|6175.5|6169.5|6176|6170|6176.5|6170.5|6175.5|6169.5|1
1633941140000|2021-10-11 08:32:20|6176.3|6170.3|6177.3|6171.3|6177.3|6171.3|6176.3|6170.3|1
1633941150000|2021-10-11 08:32:30|6177|6171|6175.5|6169.5|6177|6171|6175.5|6169.5|0
1633941160000|2021-10-11 08:32:40|6176|6170|6176|6170|6176|6170|6176|6170|1
1633941170000|2021-10-11 08:32:50|6175.8|6169.8|6177.3|6171.3|6177.3|6171.3|6175.5|6169.5|1
1633941180000|2021-10-11 08:33:00|6177.1|6171.1|6175.5|6169.5|6177.1|6171.1|6175.5|6169.5|0
1633941190000|2021-10-11 08:33:10|6175.8|6169.8|6176|6170|6176|6170|6175.8|6169.8|1
1633941200000|2021-10-11 08:33:20|6175.8|6169.8|6176.5|6170.5|6176.5|6170.5|6175.5|6169.5|1
1633941210000|2021-10-11 08:33:30|6176|6170|6175.5|6169.5|6176|6170|6175.5|6169.5|0
1633941220000|2021-10-11 08:33:40|6176|6170|6175.5|6169.5|6176.5|6170.5|6175.5|6169.5|1
1633941230000|2021-10-11 08:33:50|6175|6169|6171.5|6165.5|6175|6169|6171.5|6165.5|2
1633941240000|2021-10-11 08:34:00|6171.3|6165.3|6172.8|6166.8|6173.3|6167.3|6170.5|6164.5|6
1633941250000|2021-10-11 08:34:10|6172.3|6166.3|6171.8|6165.8|6172.3|6166.3|6171.8|6165.8|0
1633941270000|2021-10-11 08:34:30|6171.5|6165.5|6171.3|6165.3|6171.5|6165.5|6171.3|6165.3|0
1633941280000|2021-10-11 08:34:40|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1633941300000|2021-10-11 08:35:00|6171.8|6165.8|6173.3|6167.3|6173.3|6167.3|6171.8|6165.8|2
1633941310000|2021-10-11 08:35:10|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633941320000|2021-10-11 08:35:20|6172.5|6166.5|6170.3|6164.3|6172.5|6166.5|6170.3|6164.3|1
1633941380000|2021-10-11 08:36:20|6169.5|6163.5|6172.3|6166.3|6172.3|6166.3|6169.5|6163.5|4
1633941390000|2021-10-11 08:36:30|6171.8|6165.8|6169.5|6163.5|6171.8|6165.8|6169.3|6163.3|2
1633941400000|2021-10-11 08:36:40|6169|6163|6169|6163|6169|6163|6169|6163|4
1633941420000|2021-10-11 08:37:00|6168.8|6162.8|6172.3|6166.3|6172.8|6166.8|6168.8|6162.8|35
1633941440000|2021-10-11 08:37:20|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|34
1633941450000|2021-10-11 08:37:30|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|1
1633941460000|2021-10-11 08:37:40|6171|6165|6170.5|6164.5|6171|6165|6170.5|6164.5|0
1633941470000|2021-10-11 08:37:50|6170.8|6164.8|6171.8|6165.8|6171.8|6165.8|6170.8|6164.8|1
1633941480000|2021-10-11 08:38:00|6171.5|6165.5|6172|6166|6172.8|6166.8|6171.5|6165.5|3
1633941490000|2021-10-11 08:38:10|6171|6165|6171|6165|6171|6165|6171|6165|0
1633941500000|2021-10-11 08:38:20|6170.5|6164.5|6171.5|6165.5|6171.5|6165.5|6170.5|6164.5|1
1633941510000|2021-10-11 08:38:30|6171|6165|6170.5|6164.5|6171|6165|6170.5|6164.5|0
1633941520000|2021-10-11 08:38:40|6170|6164|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|0
1633941540000|2021-10-11 08:39:00|6170|6164|6170|6164|6170|6164|6170|6164|2
1633941560000|2021-10-11 08:39:20|6171.8|6165.8|6173.5|6167.5|6173.5|6167.5|6171.8|6165.8|3
1633941570000|2021-10-11 08:39:30|6173.3|6167.3|6172.8|6166.8|6173.6|6167.6|6172.5|6166.5|28
1633941580000|2021-10-11 08:39:40|6172.3|6166.3|6172.5|6166.5|6172.5|6166.5|6172.3|6166.3|2
1633941590000|2021-10-11 08:39:50|6171.5|6165.5|6172.5|6166.5|6172.5|6166.5|6171.5|6165.5|1
1633941600000|2021-10-11 08:40:00|6171.5|6165.5|6174.6|6168.6|6174.6|6168.6|6171.5|6165.5|1
1633941610000|2021-10-11 08:40:10|6174.3|6168.3|6174.1|6168.1|6174.3|6168.3|6174.1|6168.1|0
1633941630000|2021-10-11 08:40:30|6174.3|6168.3|6174.6|6168.6|6174.6|6168.6|6174.3|6168.3|0
1633941640000|2021-10-11 08:40:40|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1633941650000|2021-10-11 08:40:50|6173.8|6167.8|6175.8|6169.8|6175.8|6169.8|6173.8|6167.8|2
1633941660000|2021-10-11 08:41:00|6176.1|6170.1|6171.3|6165.3|6176.1|6170.1|6171.3|6165.3|3
1633941670000|2021-10-11 08:41:10|6170.3|6164.3|6168.8|6162.8|6170.3|6164.3|6168.8|6162.8|1
1633941680000|2021-10-11 08:41:20|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1633941690000|2021-10-11 08:41:30|6169.6|6163.6|6170.3|6164.3|6170.3|6164.3|6169.6|6163.6|2
1633941700000|2021-10-11 08:41:40|6170.6|6164.6|6170.8|6164.8|6170.8|6164.8|6170.6|6164.6|0
1633941710000|2021-10-11 08:41:50|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|1
1633941830000|2021-10-11 08:43:50|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6172.1|6166.1|25
1633941840000|2021-10-11 08:44:00|6172.3|6166.3|6171.1|6165.1|6172.6|6166.6|6171.1|6165.1|1
1633941850000|2021-10-11 08:44:10|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|1
1633941910000|2021-10-11 08:45:10|6170.6|6164.6|6172.6|6166.6|6173.3|6167.3|6170.6|6164.6|4
1633942000000|2021-10-11 08:46:40|6172.3|6166.3|6173.6|6167.6|6173.6|6167.6|6172.1|6166.1|12
1633942020000|2021-10-11 08:47:00|6174.6|6168.6|6174|6168|6174.6|6168.6|6174|6168|1
1633942030000|2021-10-11 08:47:10|6173.6|6167.6|6172.6|6166.6|6173.6|6167.6|6172.6|6166.6|1
1633942040000|2021-10-11 08:47:20|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1633942050000|2021-10-11 08:47:30|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|0
1633942060000|2021-10-11 08:47:40|6172.1|6166.1|6172.3|6166.3|6172.3|6166.3|6172.1|6166.1|2
1633942080000|2021-10-11 08:48:00|6172.6|6166.6|6172.3|6166.3|6172.6|6166.6|6172.3|6166.3|0
1633942100000|2021-10-11 08:48:20|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1633942120000|2021-10-11 08:48:40|6171.5|6165.5|6171.8|6165.8|6171.8|6165.8|6171.5|6165.5|0
1633942130000|2021-10-11 08:48:50|6171.5|6165.5|6171.8|6165.8|6171.8|6165.8|6171.5|6165.5|1
1633942140000|2021-10-11 08:49:00|6171.3|6165.3|6172.3|6166.3|6172.6|6166.6|6171.3|6165.3|5
1633942150000|2021-10-11 08:49:10|6172|6166|6171.8|6165.8|6172|6166|6171.8|6165.8|0
1633942170000|2021-10-11 08:49:30|6171.6|6165.6|6171.1|6165.1|6171.8|6165.8|6171.1|6165.1|0
1633942180000|2021-10-11 08:49:40|6171.6|6165.6|6172.1|6166.1|6172.1|6166.1|6171.6|6165.6|4
1633942210000|2021-10-11 08:50:10|6172.6|6166.6|6172.6|6166.6|6173.1|6167.1|6172.1|6166.1|4
1633942220000|2021-10-11 08:50:20|6172.8|6166.8|6173.1|6167.1|6173.1|6167.1|6172.8|6166.8|0
1633942260000|2021-10-11 08:51:00|6172.6|6166.6|6173.1|6167.1|6173.1|6167.1|6172.6|6166.6|2
1633942280000|2021-10-11 08:51:20|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|1
1633942300000|2021-10-11 08:51:40|6173.1|6167.1|6174.1|6168.1|6174.6|6168.6|6173.1|6167.1|7
1633942310000|2021-10-11 08:51:50|6174.3|6168.3|6174.3|6168.3|6174.5|6168.5|6174.3|6168.3|0
1633942340000|2021-10-11 08:52:20|6174.6|6168.6|6175.8|6169.8|6175.8|6169.8|6174.6|6168.6|3
1633942370000|2021-10-11 08:52:50|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|1
1633942380000|2021-10-11 08:53:00|6176.3|6170.3|6176.6|6170.6|6176.6|6170.6|6176.3|6170.3|0
1633942390000|2021-10-11 08:53:10|6176.8|6170.8|6177.1|6171.1|6177.1|6171.1|6176.8|6170.8|0
1633942400000|2021-10-11 08:53:20|6177.8|6171.8|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|2
1633942420000|2021-10-11 08:53:40|6178.6|6172.6|6178.8|6172.8|6178.8|6172.8|6178.6|6172.6|0
1633942440000|2021-10-11 08:54:00|6179.1|6173.1|6180.3|6174.3|6180.3|6174.3|6179.1|6173.1|5
1633942450000|2021-10-11 08:54:10|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1633942480000|2021-10-11 08:54:40|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|4
1633942490000|2021-10-11 08:54:50|6180.6|6174.6|6180.8|6174.8|6180.8|6174.8|6180.3|6174.3|2
1633942500000|2021-10-11 08:55:00|6181|6175|6181.3|6175.3|6181.3|6175.3|6181|6175|1
1633942510000|2021-10-11 08:55:10|6181.6|6175.6|6180.6|6174.6|6181.6|6175.6|6180.3|6174.3|3
1633942520000|2021-10-11 08:55:20|6180.8|6174.8|6180.3|6174.3|6180.8|6174.8|6180|6174|0
1633942530000|2021-10-11 08:55:30|6180.8|6174.8|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|0
1633942540000|2021-10-11 08:55:40|6181.1|6175.1|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|0
1633942550000|2021-10-11 08:55:50|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|1
1633942570000|2021-10-11 08:56:10|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1633942590000|2021-10-11 08:56:30|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1633942600000|2021-10-11 08:56:40|6180.6|6174.6|6178.8|6172.8|6180.6|6174.6|6178.8|6172.8|6
1633942610000|2021-10-11 08:56:50|6179.1|6173.1|6179.3|6173.3|6179.3|6173.3|6179.1|6173.1|0
1633942620000|2021-10-11 08:57:00|6179|6173|6179.3|6173.3|6179.3|6173.3|6178.8|6172.8|1
1633942650000|2021-10-11 08:57:30|6179.8|6173.8|6177.3|6171.3|6180|6174|6177.3|6171.3|3
1633942660000|2021-10-11 08:57:40|6177.1|6171.1|6176.8|6170.8|6177.1|6171.1|6176.8|6170.8|0
1633942670000|2021-10-11 08:57:50|6177.3|6171.3|6179.6|6173.6|6180.1|6174.1|6177.3|6171.3|5
1633942690000|2021-10-11 08:58:10|6180.6|6174.6|6180.8|6174.8|6181.1|6175.1|6180.6|6174.6|2
1633942700000|2021-10-11 08:58:20|6180.5|6174.5|6178.6|6172.6|6180.5|6174.5|6178.1|6172.1|0
1633942710000|2021-10-11 08:58:30|6179.6|6173.6|6177.6|6171.6|6179.6|6173.6|6177.6|6171.6|1
1633942720000|2021-10-11 08:58:40|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|0
1633942730000|2021-10-11 08:58:50|6176.8|6170.8|6176.8|6170.8|6178.1|6172.1|6176.8|6170.8|0
1633942740000|2021-10-11 08:59:00|6176.6|6170.6|6177.6|6171.6|6178.1|6172.1|6176.6|6170.6|0
1633942750000|2021-10-11 08:59:10|6177.8|6171.8|6178.1|6172.1|6178.1|6172.1|6177.8|6171.8|0
1633942770000|2021-10-11 08:59:30|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|0
1633942780000|2021-10-11 08:59:40|6178.1|6172.1|6179.1|6173.1|6179.1|6173.1|6178.1|6172.1|0
1633942800000|2021-10-11 09:00:00|6179.3|6173.3|6180.3|6174.3|6180.8|6174.8|6179.3|6173.3|3
1633942810000|2021-10-11 09:00:10|6180.6|6174.6|6183.3|6177.3|6184.3|6178.3|6180.6|6174.6|4
1633942820000|2021-10-11 09:00:20|6183.6|6177.6|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1633942830000|2021-10-11 09:00:30|6183.3|6177.3|6181.8|6175.8|6183.3|6177.3|6181.8|6175.8|1
1633942840000|2021-10-11 09:00:40|6182.1|6176.1|6182.8|6176.8|6183.3|6177.3|6182.1|6176.1|1
1633942850000|2021-10-11 09:00:50|6183.1|6177.1|6183.3|6177.3|6183.3|6177.3|6183.1|6177.1|0
1633942870000|2021-10-11 09:01:10|6182.8|6176.8|6181.8|6175.8|6182.8|6176.8|6181.8|6175.8|0
1633942890000|2021-10-11 09:01:30|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|0
1633942900000|2021-10-11 09:01:40|6181.3|6175.3|6178.3|6172.3|6181.3|6175.3|6178.3|6172.3|4
1633942910000|2021-10-11 09:01:50|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1633942920000|2021-10-11 09:02:00|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|0
1633942930000|2021-10-11 09:02:10|6178.6|6172.6|6177.8|6171.8|6178.6|6172.6|6177.3|6171.3|0
1633942940000|2021-10-11 09:02:20|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|0
1633942950000|2021-10-11 09:02:30|6177.8|6171.8|6178.8|6172.8|6178.8|6172.8|6177.8|6171.8|0
1633942960000|2021-10-11 09:02:40|6178.6|6172.6|6179.3|6173.3|6179.8|6173.8|6178.6|6172.6|4
1633942970000|2021-10-11 09:02:50|6179.1|6173.1|6178.8|6172.8|6179.1|6173.1|6178.8|6172.8|0
1633942980000|2021-10-11 09:03:00|6178.3|6172.3|6177.8|6171.8|6178.8|6172.8|6177.8|6171.8|0
1633942990000|2021-10-11 09:03:10|6178.3|6172.3|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|0
1633943000000|2021-10-11 09:03:20|6178.1|6172.1|6181.3|6175.3|6181.8|6175.8|6177.8|6171.8|4
1633943030000|2021-10-11 09:03:50|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|4
1633943040000|2021-10-11 09:04:00|||||||||3
1633943070000|2021-10-11 09:04:30|6180.8|6174.8|6180.3|6174.3|6180.8|6174.8|6180.3|6174.3|7
1633943080000|2021-10-11 09:04:40|||||||||4
1633943090000|2021-10-11 09:04:50|||||||||1
1633943100000|2021-10-11 09:05:00|||||||||21
1633943190000|2021-10-11 09:06:30|||||||||2
1633943200000|2021-10-11 09:06:40|6179.8|6173.8|6175.3|6169.3|6179.8|6173.8|6174.8|6168.8|8
1633943210000|2021-10-11 09:06:50|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|4
1633943220000|2021-10-11 09:07:00|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|1
1633943230000|2021-10-11 09:07:10|||||||||4
1633943240000|2021-10-11 09:07:20|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|0
1633943260000|2021-10-11 09:07:40|6177.6|6171.6|6177.3|6171.3|6177.6|6171.6|6177.3|6171.3|4
1633943290000|2021-10-11 09:08:10|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1633943300000|2021-10-11 09:08:20|6177.8|6171.8|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|0
1633943310000|2021-10-11 09:08:30|6178.8|6172.8|6179.3|6173.3|6179.3|6173.3|6178.8|6172.8|5
1633943340000|2021-10-11 09:09:00|6179.1|6173.1|6178.8|6172.8|6179.1|6173.1|6178.8|6172.8|0
1633943360000|2021-10-11 09:09:20|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1633943370000|2021-10-11 09:09:30|6177.8|6171.8|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|3
1633943380000|2021-10-11 09:09:40|6177.8|6171.8|6177.6|6171.6|6177.8|6171.8|6177.6|6171.6|0
1633943390000|2021-10-11 09:09:50|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|1
1633943440000|2021-10-11 09:10:40|6177.3|6171.3|6178.1|6172.1|6178.1|6172.1|6177.3|6171.3|0
1633943450000|2021-10-11 09:10:50|6177.8|6171.8|6177.6|6171.6|6177.8|6171.8|6177.6|6171.6|0
1633943460000|2021-10-11 09:11:00|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|0
1633943470000|2021-10-11 09:11:10|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|2
1633943480000|2021-10-11 09:11:20|6178.6|6172.6|6179.3|6173.3|6179.3|6173.3|6178.6|6172.6|2
1633943490000|2021-10-11 09:11:30|6179.1|6173.1|6178.8|6172.8|6179.1|6173.1|6178.8|6172.8|0
1633943500000|2021-10-11 09:11:40|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|6
1633943510000|2021-10-11 09:11:50|||||||||1
1633943530000|2021-10-11 09:12:10|6178.1|6172.1|6178.3|6172.3|6178.3|6172.3|6178.1|6172.1|0
1633943570000|2021-10-11 09:12:50|6178.1|6172.1|6177.8|6171.8|6178.1|6172.1|6177.8|6171.8|0
1633943580000|2021-10-11 09:13:00|6177.6|6171.6|6177.3|6171.3|6177.6|6171.6|6177.1|6171.1|2
1633943590000|2021-10-11 09:13:10|6177.1|6171.1|6173.8|6167.8|6177.1|6171.1|6173.8|6167.8|3
1633943640000|2021-10-11 09:14:00|6173.6|6167.6|6173.3|6167.3|6173.6|6167.6|6173.3|6167.3|0
1633943660000|2021-10-11 09:14:20|6171.6|6165.6|6171.8|6165.8|6172.8|6166.8|6171.6|6165.6|4
1633943670000|2021-10-11 09:14:30|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633943680000|2021-10-11 09:14:40|6173.3|6167.3|6173.3|6167.3|6173.6|6167.6|6173.3|6167.3|0
1633943690000|2021-10-11 09:14:50|6173.6|6167.6|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|0
1633943710000|2021-10-11 09:15:10|6173.6|6167.6|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|0
1633943720000|2021-10-11 09:15:20|6173.6|6167.6|6172.8|6166.8|6173.8|6167.8|6172.8|6166.8|0
1633943740000|2021-10-11 09:15:40|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6173.1|6167.1|0
1633943760000|2021-10-11 09:16:00|6171.8|6165.8|6173.3|6167.3|6173.3|6167.3|6171.8|6165.8|4
1633943800000|2021-10-11 09:16:40|6172.8|6166.8|6171.3|6165.3|6172.8|6166.8|6171.1|6165.1|3
1633943810000|2021-10-11 09:16:50|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.8|6164.8|1
1633943850000|2021-10-11 09:17:30|6171.1|6165.1|6173.3|6167.3|6173.3|6167.3|6171.1|6165.1|3
1633943880000|2021-10-11 09:18:00|6172.3|6166.3|6172.3|6166.3|6172.8|6166.8|6172.1|6166.1|5
1633943910000|2021-10-11 09:18:30|6171.8|6165.8|6172.3|6166.3|6172.8|6166.8|6171.8|6165.8|0
1633943920000|2021-10-11 09:18:40|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|1
1633943940000|2021-10-11 09:19:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1633943950000|2021-10-11 09:19:10|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1633943980000|2021-10-11 09:19:40|6175.1|6169.1|6177.3|6171.3|6177.3|6171.3|6175.1|6169.1|5
1633943990000|2021-10-11 09:19:50|||||||||1
1633944000000|2021-10-11 09:20:00|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|1
1633944010000|2021-10-11 09:20:10|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|0
1633944060000|2021-10-11 09:21:00|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|1
1633944070000|2021-10-11 09:21:10|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|9
1633944090000|2021-10-11 09:21:30|6179.8|6173.8|6180.1|6174.1|6180.1|6174.1|6179.3|6173.3|2
1633944100000|2021-10-11 09:21:40|6180.3|6174.3|6179.3|6173.3|6180.3|6174.3|6179.3|6173.3|1
1633944120000|2021-10-11 09:22:00|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6176.3|6170.3|6
1633944130000|2021-10-11 09:22:10|6177.1|6171.1|6176.8|6170.8|6177.1|6171.1|6175.3|6169.3|3
1633944140000|2021-10-11 09:22:20|6176|6170|6176.3|6170.3|6176.8|6170.8|6175.3|6169.3|2
1633944150000|2021-10-11 09:22:30|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|17
1633944160000|2021-10-11 09:22:40|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|3
1633944190000|2021-10-11 09:23:10|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1633944200000|2021-10-11 09:23:20|||||||||2
1633944210000|2021-10-11 09:23:30|6177.6|6171.6|6179.3|6173.3|6179.3|6173.3|6177.6|6171.6|1
1633944220000|2021-10-11 09:23:40|||||||||3
1633944240000|2021-10-11 09:24:00|6179.1|6173.1|6177.3|6171.3|6179.1|6173.1|6176.8|6170.8|4
1633944260000|2021-10-11 09:24:20|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|0
1633944270000|2021-10-11 09:24:30|6177.1|6171.1|6176.8|6170.8|6177.1|6171.1|6176.8|6170.8|0
1633944280000|2021-10-11 09:24:40|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|0
1633944290000|2021-10-11 09:24:50|6176.6|6170.6|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|8
1633944300000|2021-10-11 09:25:00|6174.8|6168.8|6175.6|6169.6|6175.8|6169.8|6174.8|6168.8|2
1633944340000|2021-10-11 09:25:40|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1633944410000|2021-10-11 09:26:50|6176.3|6170.3|6174.8|6168.8|6176.8|6170.8|6174.8|6168.8|5
1633944420000|2021-10-11 09:27:00|6174.6|6168.6|6174.3|6168.3|6174.6|6168.6|6174.3|6168.3|0
1633944460000|2021-10-11 09:27:40|6174.1|6168.1|6175.3|6169.3|6175.3|6169.3|6174.1|6168.1|10
1633944470000|2021-10-11 09:27:50|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1633944510000|2021-10-11 09:28:30|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|0
1633944540000|2021-10-11 09:29:00|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|1
1633944560000|2021-10-11 09:29:20|6175.3|6169.3|6175.1|6169.1|6175.3|6169.3|6175.1|6169.1|0
1633944610000|2021-10-11 09:30:10|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|0
1633944630000|2021-10-11 09:30:30|6174.1|6168.1|6171.8|6165.8|6174.1|6168.1|6171.1|6165.1|8
1633944640000|2021-10-11 09:30:40|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|2
1633944660000|2021-10-11 09:31:00|6170.8|6164.8|6170.3|6164.3|6170.8|6164.8|6170.3|6164.3|12
1633944670000|2021-10-11 09:31:10|6170|6164|6169.8|6163.8|6170|6164|6169.8|6163.8|0
1633944690000|2021-10-11 09:31:30|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|5
1633944720000|2021-10-11 09:32:00|6166.8|6160.8|6166.3|6160.3|6166.8|6160.8|6166.3|6160.3|10
1633944730000|2021-10-11 09:32:10|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|1
1633944740000|2021-10-11 09:32:20|6166.1|6160.1|6166.3|6160.3|6166.3|6160.3|6166.1|6160.1|0
1633944750000|2021-10-11 09:32:30|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|4
1633944760000|2021-10-11 09:32:40|6167|6161|6167|6161|6167|6161|6167|6161|2
1633944820000|2021-10-11 09:33:40|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1633944830000|2021-10-11 09:33:50|6166.8|6160.8|6166|6160|6166.8|6160.8|6166|6160|3
1633944840000|2021-10-11 09:34:00|6166.3|6160.3|6163.3|6157.3|6166.3|6160.3|6162.8|6156.8|10
1633944880000|2021-10-11 09:34:40|6163.8|6157.8|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|2
1633944900000|2021-10-11 09:35:00|6164.6|6158.6|6164.8|6158.8|6164.8|6158.8|6164.6|6158.6|0
1633944910000|2021-10-11 09:35:10|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|1
1633944920000|2021-10-11 09:35:20|6163.8|6157.8|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|0
1633944930000|2021-10-11 09:35:30|6164.8|6158.8|6165.3|6159.3|6165.3|6159.3|6164.5|6158.5|0
1633944960000|2021-10-11 09:36:00|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|0
1633944970000|2021-10-11 09:36:10|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|3
1633944980000|2021-10-11 09:36:20|6162.8|6156.8|6162.5|6156.5|6162.8|6156.8|6162.5|6156.5|8
1633945000000|2021-10-11 09:36:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1633945020000|2021-10-11 09:37:00|6163.8|6157.8|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|6
1633945030000|2021-10-11 09:37:10|6164.8|6158.8|6164.3|6158.3|6164.8|6158.8|6164.3|6158.3|0
1633945040000|2021-10-11 09:37:20|6164.6|6158.6|6164.3|6158.3|6164.8|6158.8|6164.3|6158.3|0
1633945060000|2021-10-11 09:37:40|||||||||1
1633945070000|2021-10-11 09:37:50|6164.5|6158.5|6163.8|6157.8|6164.5|6158.5|6163.8|6157.8|4
1633945080000|2021-10-11 09:38:00|6164.1|6158.1|6164.3|6158.3|6164.8|6158.8|6164.1|6158.1|0
1633945100000|2021-10-11 09:38:20|6164.6|6158.6|6165.3|6159.3|6165.3|6159.3|6164.6|6158.6|0
1633945120000|2021-10-11 09:38:40|6166.3|6160.3|6166.8|6160.8|6166.8|6160.8|6166.3|6160.3|1
1633945130000|2021-10-11 09:38:50|6167.1|6161.1|6166.3|6160.3|6167.3|6161.3|6166.3|6160.3|0
1633945140000|2021-10-11 09:39:00|6166|6160|6165.3|6159.3|6166|6160|6164.8|6158.8|2
1633945150000|2021-10-11 09:39:10|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|2
1633945160000|2021-10-11 09:39:20|||||||||1
1633945190000|2021-10-11 09:39:50|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|2
1633945200000|2021-10-11 09:40:00|||||||||2
1633945210000|2021-10-11 09:40:10|6164.3|6158.3|6164.6|6158.6|6164.6|6158.6|6164.3|6158.3|0
1633945220000|2021-10-11 09:40:20|6166.1|6160.1|6166.6|6160.6|6166.6|6160.6|6166.1|6160.1|3
1633945230000|2021-10-11 09:40:30|6166.8|6160.8|6167.8|6161.8|6167.8|6161.8|6166.8|6160.8|1
1633945240000|2021-10-11 09:40:40|6167.5|6161.5|6167.3|6161.3|6167.5|6161.5|6167.3|6161.3|0
1633945250000|2021-10-11 09:40:50|6166.3|6160.3|6166.8|6160.8|6168.3|6162.3|6166.3|6160.3|3
1633945260000|2021-10-11 09:41:00|6166.5|6160.5|6166.3|6160.3|6166.5|6160.5|6165.8|6159.8|0
1633945300000|2021-10-11 09:41:40|6166.8|6160.8|6167.6|6161.6|6167.6|6161.6|6166.8|6160.8|0
1633945320000|2021-10-11 09:42:00|6167.3|6161.3|6168.1|6162.1|6168.1|6162.1|6167.3|6161.3|0
1633945340000|2021-10-11 09:42:20|6168.3|6162.3|6168.1|6162.1|6168.3|6162.3|6168.1|6162.1|1
1633945380000|2021-10-11 09:43:00|6167.3|6161.3|6166.8|6160.8|6167.3|6161.3|6166.8|6160.8|1
1633945390000|2021-10-11 09:43:10|6166.5|6160.5|6166.3|6160.3|6166.5|6160.5|6166.3|6160.3|0
1633945400000|2021-10-11 09:43:20|6166.8|6160.8|6167.6|6161.6|6167.6|6161.6|6166.8|6160.8|1
1633945410000|2021-10-11 09:43:30|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.3|6161.3|1
1633945420000|2021-10-11 09:43:40|6166.5|6160.5|6166.6|6160.6|6166.6|6160.6|6166.5|6160.5|1
1633945430000|2021-10-11 09:43:50|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|1
1633945440000|2021-10-11 09:44:00|6166.5|6160.5|6166.5|6160.5|6166.8|6160.8|6166.5|6160.5|0
1633945450000|2021-10-11 09:44:10|6166.3|6160.3|6167.3|6161.3|6167.3|6161.3|6166.3|6160.3|0
1633945470000|2021-10-11 09:44:30|6167.8|6161.8|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|1
1633945480000|2021-10-11 09:44:40|6167.8|6161.8|6168.1|6162.1|6168.1|6162.1|6167.8|6161.8|0
1633945490000|2021-10-11 09:44:50|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|0
1633945500000|2021-10-11 09:45:00|6164.8|6158.8|6163.8|6157.8|6164.8|6158.8|6163|6157|4
1633945510000|2021-10-11 09:45:10|6163.3|6157.3|6164.8|6158.8|6164.8|6158.8|6162.8|6156.8|3
1633945520000|2021-10-11 09:45:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6162|6156|5
1633945530000|2021-10-11 09:45:30|6163.1|6157.1|6164|6158|6164.6|6158.6|6163.1|6157.1|5
1633945540000|2021-10-11 09:45:40|6164.5|6158.5|6164|6158|6164.5|6158.5|6164|6158|0
1633945550000|2021-10-11 09:45:50|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633945580000|2021-10-11 09:46:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633945590000|2021-10-11 09:46:30|6164|6158|6164.8|6158.8|6164.8|6158.8|6164|6158|1
1633945610000|2021-10-11 09:46:50|6164.3|6158.3|6165.3|6159.3|6165.3|6159.3|6164.3|6158.3|1
1633945620000|2021-10-11 09:47:00|6164.8|6158.8|6165.3|6159.3|6165.3|6159.3|6164.8|6158.8|0
1633945630000|2021-10-11 09:47:10|6165.6|6159.6|6164.6|6158.6|6165.6|6159.6|6164.6|6158.6|1
1633945640000|2021-10-11 09:47:20|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|0
1633945660000|2021-10-11 09:47:40|6166.3|6160.3|6166.8|6160.8|6166.8|6160.8|6165.8|6159.8|9
1633945670000|2021-10-11 09:47:50|6166.5|6160.5|6166.8|6160.8|6167.1|6161.1|6166.3|6160.3|3
1633945680000|2021-10-11 09:48:00|6167.1|6161.1|6167.6|6161.6|6168.6|6162.6|6167.1|6161.1|1
1633945700000|2021-10-11 09:48:20|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1633945740000|2021-10-11 09:49:00|6168.6|6162.6|6168.1|6162.1|6168.6|6162.6|6168.1|6162.1|3
1633945750000|2021-10-11 09:49:10|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633945760000|2021-10-11 09:49:20|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6167.8|6161.8|1
1633945770000|2021-10-11 09:49:30|6168.3|6162.3|6169.1|6163.1|6169.1|6163.1|6168.3|6162.3|5
1633945780000|2021-10-11 09:49:40|6169.3|6163.3|6169.1|6163.1|6169.3|6163.3|6169.1|6163.1|0
1633945790000|2021-10-11 09:49:50|6169.3|6163.3|6169.6|6163.6|6169.6|6163.6|6169.3|6163.3|0
1633945800000|2021-10-11 09:50:00|6168.3|6162.3|6168.6|6162.6|6168.6|6162.6|6167.8|6161.8|4
1633945810000|2021-10-11 09:50:10|6169.1|6163.1|6168.6|6162.6|6169.1|6163.1|6168.6|6162.6|0
1633945820000|2021-10-11 09:50:20|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.6|6162.6|0
1633945830000|2021-10-11 09:50:30|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|0
1633945840000|2021-10-11 09:50:40|6168|6162|6168.3|6162.3|6168.3|6162.3|6168|6162|0
1633945850000|2021-10-11 09:50:50|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|1
1633945860000|2021-10-11 09:51:00|6167.3|6161.3|6167.8|6161.8|6167.8|6161.8|6167.3|6161.3|0
1633945870000|2021-10-11 09:51:10|6166.8|6160.8|6167.3|6161.3|6167.3|6161.3|6166.8|6160.8|0
1633945900000|2021-10-11 09:51:40|6166.8|6160.8|6166.3|6160.3|6166.8|6160.8|6166.3|6160.3|1
1633945920000|2021-10-11 09:52:00|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1633945930000|2021-10-11 09:52:10|6165.6|6159.6|6165.5|6159.5|6166.3|6160.3|6165.5|6159.5|1
1633945940000|2021-10-11 09:52:20|6165.3|6159.3|6166.3|6160.3|6166.8|6160.8|6165.3|6159.3|0
1633945950000|2021-10-11 09:52:30|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165|6159|0
1633945960000|2021-10-11 09:52:40|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|2
1633945970000|2021-10-11 09:52:50|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|0
1633945980000|2021-10-11 09:53:00|6164.5|6158.5|6163.3|6157.3|6164.5|6158.5|6163.3|6157.3|1
1633945990000|2021-10-11 09:53:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1633946000000|2021-10-11 09:53:20|6163.8|6157.8|6163.8|6157.8|6164.1|6158.1|6163.8|6157.8|0
1633946010000|2021-10-11 09:53:30|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|0
1633946040000|2021-10-11 09:54:00|6166.6|6160.6|6167.8|6161.8|6167.8|6161.8|6166.6|6160.6|17
1633946060000|2021-10-11 09:54:20|6168.3|6162.3|6167.8|6161.8|6168.3|6162.3|6167.8|6161.8|1
1633946070000|2021-10-11 09:54:30|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1633946080000|2021-10-11 09:54:40|6168.3|6162.3|6169.6|6163.6|6169.6|6163.6|6168.3|6162.3|3
1633946090000|2021-10-11 09:54:50|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1633946100000|2021-10-11 09:55:00|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633946120000|2021-10-11 09:55:20|6170.1|6164.1|6172.3|6166.3|6173.1|6167.1|6170.1|6164.1|8
1633946130000|2021-10-11 09:55:30|6172.1|6166.1|6173.1|6167.1|6173.1|6167.1|6172.1|6166.1|0
1633946160000|2021-10-11 09:56:00|6171.8|6165.8|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|1
1633946200000|2021-10-11 09:56:40|6172.1|6166.1|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|0
1633946210000|2021-10-11 09:56:50|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|1
1633946220000|2021-10-11 09:57:00|6170.6|6164.6|6168.3|6162.3|6170.6|6164.6|6167.5|6161.5|0
1633946250000|2021-10-11 09:57:30|6168.1|6162.1|6168.3|6162.3|6168.6|6162.6|6168.1|6162.1|0
1633946260000|2021-10-11 09:57:40|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|0
1633946270000|2021-10-11 09:57:50|6168.6|6162.6|6169.8|6163.8|6169.8|6163.8|6168.6|6162.6|0
1633946280000|2021-10-11 09:58:00|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633946290000|2021-10-11 09:58:10|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|2
1633946300000|2021-10-11 09:58:20|6169.3|6163.3|6170.3|6164.3|6170.3|6164.3|6169.1|6163.1|231
1633946330000|2021-10-11 09:58:50|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1633946340000|2021-10-11 09:59:00|6171.1|6165.1|6172.6|6166.6|6172.6|6166.6|6171.1|6165.1|3
1633946350000|2021-10-11 09:59:10|6172.8|6166.8|6173.1|6167.1|6173.1|6167.1|6172.8|6166.8|0
1633946360000|2021-10-11 09:59:20|6172.8|6166.8|6172.8|6166.8|6173.1|6167.1|6172.6|6166.6|2
1633946370000|2021-10-11 09:59:30|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|2
1633946400000|2021-10-11 10:00:00|6173.3|6167.3|6173.6|6167.6|6173.6|6167.6|6173.3|6167.3|2
1633946430000|2021-10-11 10:00:30|6174.6|6168.6|6174.1|6168.1|6174.8|6168.8|6174.1|6168.1|3
1633946440000|2021-10-11 10:00:40|6173.6|6167.6|6172.3|6166.3|6173.8|6167.8|6172.3|6166.3|2
1633946460000|2021-10-11 10:01:00|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1633946470000|2021-10-11 10:01:10|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1633946480000|2021-10-11 10:01:20|6172.8|6166.8|6172.6|6166.6|6172.8|6166.8|6172.6|6166.6|0
1633946500000|2021-10-11 10:01:40|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1633946510000|2021-10-11 10:01:50|6172.6|6166.6|6171.1|6165.1|6172.6|6166.6|6171.1|6165.1|1
1633946550000|2021-10-11 10:02:30|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|1
1633946560000|2021-10-11 10:02:40|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|1
1633946570000|2021-10-11 10:02:50|6167.3|6161.3|6162.8|6156.8|6167.3|6161.3|6162.8|6156.8|4
1633946580000|2021-10-11 10:03:00|6162.3|6156.3|6161.3|6155.3|6162.3|6156.3|6160.3|6154.3|7
1633946590000|2021-10-11 10:03:10|6161.1|6155.1|6161.3|6155.3|6162.3|6156.3|6161.1|6155.1|2
1633946600000|2021-10-11 10:03:20|6161|6155|6162.3|6156.3|6162.6|6156.6|6160.8|6154.8|4
1633946610000|2021-10-11 10:03:30|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1633946630000|2021-10-11 10:03:50|6163.1|6157.1|6161.3|6155.3|6163.6|6157.6|6161.3|6155.3|1
1633946640000|2021-10-11 10:04:00|6162.3|6156.3|6163.1|6157.1|6163.1|6157.1|6162.3|6156.3|0
1633946680000|2021-10-11 10:04:40|6162.8|6156.8|6163.1|6157.1|6163.1|6157.1|6162.8|6156.8|0
1633946690000|2021-10-11 10:04:50|6162.8|6156.8|6164.8|6158.8|6164.8|6158.8|6162.8|6156.8|4
1633946700000|2021-10-11 10:05:00|6164.3|6158.3|6166.1|6160.1|6166.1|6160.1|6164.3|6158.3|1
1633946710000|2021-10-11 10:05:10|6166.3|6160.3|6166.6|6160.6|6166.6|6160.6|6166.3|6160.3|1
1633946720000|2021-10-11 10:05:20|6167.8|6161.8|6169.6|6163.6|6170.1|6164.1|6167.8|6161.8|2
1633946730000|2021-10-11 10:05:30|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1633946740000|2021-10-11 10:05:40|6169.1|6163.1|6169.3|6163.3|6169.3|6163.3|6169.1|6163.1|3
1633946750000|2021-10-11 10:05:50|6169.6|6163.6|6167.8|6161.8|6170.1|6164.1|6167.8|6161.8|2
1633946760000|2021-10-11 10:06:00|6167.3|6161.3|6169.1|6163.1|6169.1|6163.1|6167.3|6161.3|9
1633946770000|2021-10-11 10:06:10|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1633946790000|2021-10-11 10:06:30|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|1
1633946800000|2021-10-11 10:06:40|6169.6|6163.6|6169.3|6163.3|6169.6|6163.6|6169.3|6163.3|2
1633946810000|2021-10-11 10:06:50|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|1
1633946820000|2021-10-11 10:07:00|6169.8|6163.8|6169.8|6163.8|6170.3|6164.3|6169.8|6163.8|2
1633946830000|2021-10-11 10:07:10|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|1
1633946840000|2021-10-11 10:07:20|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1633946850000|2021-10-11 10:07:30|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633946860000|2021-10-11 10:07:40|6169.1|6163.1|6167.3|6161.3|6169.1|6163.1|6167.3|6161.3|1
1633946880000|2021-10-11 10:08:00|6167.8|6161.8|6170.3|6164.3|6170.3|6164.3|6167.8|6161.8|0
1633946890000|2021-10-11 10:08:10|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1633946910000|2021-10-11 10:08:30|6170.1|6164.1|6170.3|6164.3|6170.3|6164.3|6170.1|6164.1|0
1633946950000|2021-10-11 10:09:10|||||||||1
1633946960000|2021-10-11 10:09:20|6168.8|6162.8|6167.8|6161.8|6168.8|6162.8|6167.8|6161.8|3
1633946980000|2021-10-11 10:09:40|6166.6|6160.6|6166.8|6160.8|6166.8|6160.8|6166.6|6160.6|1
1633947000000|2021-10-11 10:10:00|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|0
1633947010000|2021-10-11 10:10:10|6166.1|6160.1|6165.3|6159.3|6166.1|6160.1|6165.3|6159.3|1
1633947020000|2021-10-11 10:10:20|6164.1|6158.1|6162.8|6156.8|6164.1|6158.1|6162.8|6156.8|7
1633947030000|2021-10-11 10:10:30|||||||||1
1633947060000|2021-10-11 10:11:00|6162.3|6156.3|6163.1|6157.1|6163.1|6157.1|6162.3|6156.3|2
1633947070000|2021-10-11 10:11:10|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|0
1633947090000|2021-10-11 10:11:30|6163.6|6157.6|6162.1|6156.1|6164.8|6158.8|6162.1|6156.1|5
1633947110000|2021-10-11 10:11:50|6162.6|6156.6|6161.3|6155.3|6162.6|6156.6|6161.3|6155.3|2
1633947120000|2021-10-11 10:12:00|6161.6|6155.6|6162.1|6156.1|6162.1|6156.1|6161.6|6155.6|0
1633947170000|2021-10-11 10:12:50|6164.8|6158.8|6165.3|6159.3|6165.3|6159.3|6164.8|6158.8|2
1633947190000|2021-10-11 10:13:10|6165.8|6159.8|6165.6|6159.6|6165.8|6159.8|6165.6|6159.6|0
1633947200000|2021-10-11 10:13:20|6165.3|6159.3|6166.3|6160.3|6166.3|6160.3|6165.3|6159.3|1
1633947210000|2021-10-11 10:13:30|6166.6|6160.6|6166.8|6160.8|6166.8|6160.8|6166.6|6160.6|0
1633947230000|2021-10-11 10:13:50|6166.6|6160.6|6166.3|6160.3|6166.6|6160.6|6166.3|6160.3|1
1633947240000|2021-10-11 10:14:00|6166.6|6160.6|6166.8|6160.8|6166.8|6160.8|6166.6|6160.6|0
1633947260000|2021-10-11 10:14:20|6167.3|6161.3|6166.3|6160.3|6167.3|6161.3|6165.8|6159.8|3
1633947290000|2021-10-11 10:14:50|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|0
1633947340000|2021-10-11 10:15:40|6166.3|6160.3|6165.8|6159.8|6166.3|6160.3|6165.8|6159.8|0
1633947350000|2021-10-11 10:15:50|6165.3|6159.3|6165.8|6159.8|6165.8|6159.8|6165.3|6159.3|0
1633947370000|2021-10-11 10:16:10|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|1
1633947380000|2021-10-11 10:16:20|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633947390000|2021-10-11 10:16:30|6163.8|6157.8|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|0
1633947430000|2021-10-11 10:17:10|6163.8|6157.8|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|1
1633947470000|2021-10-11 10:17:50|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|0
1633947480000|2021-10-11 10:18:00|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633947500000|2021-10-11 10:18:20|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|0
1633947520000|2021-10-11 10:18:40|6163.3|6157.3|6163.8|6157.8|6163.8|6157.8|6163.3|6157.3|1
1633947530000|2021-10-11 10:18:50|6163.3|6157.3|6166.3|6160.3|6167.1|6161.1|6163.3|6157.3|3
1633947540000|2021-10-11 10:19:00|6166.6|6160.6|6167.3|6161.3|6167.3|6161.3|6166.6|6160.6|1
1633947550000|2021-10-11 10:19:10|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1633947580000|2021-10-11 10:19:40|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|0
1633947610000|2021-10-11 10:20:10|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1633947650000|2021-10-11 10:20:50|6168.1|6162.1|6168.3|6162.3|6168.3|6162.3|6168.1|6162.1|2
1633947660000|2021-10-11 10:21:00|6168.8|6162.8|6169.8|6163.8|6169.8|6163.8|6168.8|6162.8|3
1633947670000|2021-10-11 10:21:10|6170.1|6164.1|6168.8|6162.8|6170.3|6164.3|6168.8|6162.8|2
1633947690000|2021-10-11 10:21:30|6167.3|6161.3|6168.3|6162.3|6168.3|6162.3|6167.3|6161.3|0
1633947700000|2021-10-11 10:21:40|6167.3|6161.3|6166.3|6160.3|6168.3|6162.3|6165.3|6159.3|7
1633947710000|2021-10-11 10:21:50|6165.8|6159.8|6165.8|6159.8|6166.8|6160.8|6165.8|6159.8|0
1633947720000|2021-10-11 10:22:00|6165.6|6159.6|6166.1|6160.1|6166.3|6160.3|6165.6|6159.6|0
1633947730000|2021-10-11 10:22:10|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.3|6159.3|0
1633947740000|2021-10-11 10:22:20|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6165.8|6159.8|0
1633947750000|2021-10-11 10:22:30|6165.8|6159.8|6166.3|6160.3|6166.6|6160.6|6165.8|6159.8|0
1633947760000|2021-10-11 10:22:40|6166.6|6160.6|6166.6|6160.6|6167.1|6161.1|6166.6|6160.6|1
1633947770000|2021-10-11 10:22:50|6167.1|6161.1|6166.6|6160.6|6167.6|6161.6|6166.6|6160.6|0
1633947830000|2021-10-11 10:23:50|6166.3|6160.3|6165.6|6159.6|6166.3|6160.3|6165.6|6159.6|0
1633947840000|2021-10-11 10:24:00|6165.8|6159.8|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|0
1633947860000|2021-10-11 10:24:20|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1633947900000|2021-10-11 10:25:00|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|0
1633947910000|2021-10-11 10:25:10|6165.8|6159.8|6166.1|6160.1|6166.1|6160.1|6165.8|6159.8|0
1633947920000|2021-10-11 10:25:20|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|0
1633947930000|2021-10-11 10:25:30|6165.8|6159.8|6165.3|6159.3|6165.8|6159.8|6165.1|6159.1|2
1633947940000|2021-10-11 10:25:40|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|0
1633947950000|2021-10-11 10:25:50|6166.1|6160.1|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|0
1633947970000|2021-10-11 10:26:10|6165.1|6159.1|6165.6|6159.6|6165.6|6159.6|6165.1|6159.1|0
1633947990000|2021-10-11 10:26:30|6165.3|6159.3|6165.6|6159.6|6165.6|6159.6|6165.1|6159.1|0
1633948000000|2021-10-11 10:26:40|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|4
1633948020000|2021-10-11 10:27:00|6164.6|6158.6|6164.1|6158.1|6164.6|6158.6|6164.1|6158.1|0
1633948030000|2021-10-11 10:27:10|6164.3|6158.3|6164.3|6158.3|6164.6|6158.6|6164.1|6158.1|0
1633948050000|2021-10-11 10:27:30|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1633948060000|2021-10-11 10:27:40|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|0
1633948100000|2021-10-11 10:28:20|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1633948130000|2021-10-11 10:28:50|6165.6|6159.6|6166.6|6160.6|6166.6|6160.6|6165.6|6159.6|3
1633948190000|2021-10-11 10:29:50|6167.6|6161.6|6166.6|6160.6|6167.6|6161.6|6166.6|6160.6|1
1633948200000|2021-10-11 10:30:00|6166.3|6160.3|6165.6|6159.6|6166.3|6160.3|6165.6|6159.6|0
1633948260000|2021-10-11 10:31:00|6166.1|6160.1|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|0
1633948270000|2021-10-11 10:31:10|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|1
1633948310000|2021-10-11 10:31:50|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|0
1633948320000|2021-10-11 10:32:00|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|1
1633948370000|2021-10-11 10:32:50|6167.6|6161.6|6170.3|6164.3|6170.3|6164.3|6167.6|6161.6|3
1633948390000|2021-10-11 10:33:10|6170.8|6164.8|6172.3|6166.3|6172.6|6166.6|6170.8|6164.8|2
1633948400000|2021-10-11 10:33:20|6172.6|6166.6|6173.6|6167.6|6173.6|6167.6|6172.6|6166.6|1
1633948420000|2021-10-11 10:33:40|6174.1|6168.1|6173.8|6167.8|6174.1|6168.1|6173.8|6167.8|1
1633948430000|2021-10-11 10:33:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|1
1633948520000|2021-10-11 10:35:20|6173.8|6167.8|6173.3|6167.3|6173.8|6167.8|6173.1|6167.1|1
1633948560000|2021-10-11 10:36:00|6172.6|6166.6|6171.1|6165.1|6172.6|6166.6|6171.1|6165.1|2
1633948570000|2021-10-11 10:36:10|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1633948580000|2021-10-11 10:36:20|||||||||1
1633948590000|2021-10-11 10:36:30|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633948600000|2021-10-11 10:36:40|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1633948610000|2021-10-11 10:36:50|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633948620000|2021-10-11 10:37:00|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1633948660000|2021-10-11 10:37:40|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|0
1633948680000|2021-10-11 10:38:00|6170.1|6164.1|6171.6|6165.6|6171.6|6165.6|6170.1|6164.1|4
1633948700000|2021-10-11 10:38:20|6172.6|6166.6|6171.6|6165.6|6172.6|6166.6|6171.1|6165.1|7
1633948710000|2021-10-11 10:38:30|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|0
1633948740000|2021-10-11 10:39:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1633948760000|2021-10-11 10:39:20|6171.3|6165.3|6170.1|6164.1|6171.3|6165.3|6170.1|6164.1|2
1633948770000|2021-10-11 10:39:30|6172.1|6166.1|6171.8|6165.8|6172.1|6166.1|6171.8|6165.8|1
1633948800000|2021-10-11 10:40:00|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1633948810000|2021-10-11 10:40:10|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|1
1633948860000|2021-10-11 10:41:00|6170.8|6164.8|6170.8|6164.8|6171.1|6165.1|6170.6|6164.6|0
1633948870000|2021-10-11 10:41:10|6170.6|6164.6|6170.6|6164.6|6171.1|6165.1|6170.6|6164.6|0
1633948880000|2021-10-11 10:41:20|6170.8|6164.8|6171.1|6165.1|6171.1|6165.1|6170.8|6164.8|0
1633948940000|2021-10-11 10:42:20|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1633948950000|2021-10-11 10:42:30|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.6|6164.6|0
1633948960000|2021-10-11 10:42:40|6170.6|6164.6|6170.6|6164.6|6171.1|6165.1|6169.8|6163.8|5
1633949030000|2021-10-11 10:43:50|6170.1|6164.1|6170.1|6164.1|6170.6|6164.6|6170.1|6164.1|0
1633949040000|2021-10-11 10:44:00|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|0
1633949060000|2021-10-11 10:44:20|6170.3|6164.3|6170.1|6164.1|6170.3|6164.3|6169.1|6163.1|3
1633949080000|2021-10-11 10:44:40|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1633949100000|2021-10-11 10:45:00|6169.3|6163.3|6166.1|6160.1|6169.3|6163.3|6166.1|6160.1|1
1633949120000|2021-10-11 10:45:20|6165.8|6159.8|6164.3|6158.3|6165.8|6159.8|6164|6158|0
1633949130000|2021-10-11 10:45:30|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.1|6158.1|0
1633949140000|2021-10-11 10:45:40|6164.3|6158.3|6164.3|6158.3|6164.6|6158.6|6164.1|6158.1|0
1633949160000|2021-10-11 10:46:00|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|2
1633949210000|2021-10-11 10:46:50|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.1|6158.1|0
1633949220000|2021-10-11 10:47:00|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1633949270000|2021-10-11 10:47:50|6164.3|6158.3|6164.6|6158.6|6164.6|6158.6|6164.3|6158.3|0
1633949280000|2021-10-11 10:48:00|6164.3|6158.3|6164.6|6158.6|6164.6|6158.6|6164.1|6158.1|0
1633949290000|2021-10-11 10:48:10|6164.1|6158.1|6163.6|6157.6|6164.1|6158.1|6163.6|6157.6|0
1633949320000|2021-10-11 10:48:40|6163.3|6157.3|6163.1|6157.1|6163.3|6157.3|6163.1|6157.1|0
1633949330000|2021-10-11 10:48:50|6161.6|6155.6|6162.3|6156.3|6162.6|6156.6|6161.6|6155.6|7
1633949390000|2021-10-11 10:49:50|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|0
1633949400000|2021-10-11 10:50:00|6163.6|6157.6|6164.1|6158.1|6164.1|6158.1|6162.6|6156.6|4
1633949410000|2021-10-11 10:50:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1633949420000|2021-10-11 10:50:20|6164.1|6158.1|6165.1|6159.1|6165.1|6159.1|6164.1|6158.1|2
1633949440000|2021-10-11 10:50:40|6164.8|6158.8|6164.6|6158.6|6164.8|6158.8|6164.6|6158.6|0
1633949460000|2021-10-11 10:51:00|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|0
1633949510000|2021-10-11 10:51:50|||||||||2
1633949520000|2021-10-11 10:52:00|6164.6|6158.6|6163.6|6157.6|6164.6|6158.6|6163.6|6157.6|1
1633949620000|2021-10-11 10:53:40|6163.8|6157.8|6164.1|6158.1|6164.1|6158.1|6163.8|6157.8|0
1633949640000|2021-10-11 10:54:00|6163.8|6157.8|6163.6|6157.6|6163.8|6157.8|6163.6|6157.6|0
1633949650000|2021-10-11 10:54:10|6163.1|6157.1|6162.1|6156.1|6163.1|6157.1|6162.1|6156.1|2
1633949660000|2021-10-11 10:54:20|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|1
1633949670000|2021-10-11 10:54:30|6161.8|6155.8|6162.1|6156.1|6162.1|6156.1|6161.8|6155.8|0
1633949700000|2021-10-11 10:55:00|6162.3|6156.3|6162.5|6156.5|6162.6|6156.6|6162.3|6156.3|1
1633949710000|2021-10-11 10:55:10|6162.1|6156.1|6162|6156|6162.1|6156.1|6162|6156|3
1633949730000|2021-10-11 10:55:30|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1633949740000|2021-10-11 10:55:40|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|1
1633949760000|2021-10-11 10:56:00|||||||||6
1633949780000|2021-10-11 10:56:20|6162|6156|6162|6156|6162|6156|6162|6156|3
1633949790000|2021-10-11 10:56:30|6162.5|6156.5|6162|6156|6162.5|6156.5|6162|6156|1
1633949830000|2021-10-11 10:57:10|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1633949840000|2021-10-11 10:57:20|6162|6156|6162|6156|6162|6156|6162|6156|0
1633949970000|2021-10-11 10:59:30|6161.8|6155.8|6162|6156|6162|6156|6161.5|6155.5|0
1633950000000|2021-10-11 11:00:00|6160|6154|6160.3|6154.3|6161|6155|6159.3|6153.3|22
1633950010000|2021-10-11 11:00:10|6160.8|6154.8|6160.5|6154.5|6161|6155|6160.5|6154.5|0
1633950020000|2021-10-11 11:00:20|6160.8|6154.8|6161.5|6155.5|6162|6156|6160.8|6154.8|3
1633950030000|2021-10-11 11:00:30|6161.8|6155.8|6162|6156|6162|6156|6161.8|6155.8|1
1633950040000|2021-10-11 11:00:40|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|3
1633950050000|2021-10-11 11:00:50|6163.3|6157.3|6163.3|6157.3|6163.5|6157.5|6163|6157|0
1633950060000|2021-10-11 11:01:00|6163|6157|6166|6160|6167|6161|6163|6157|20
1633950070000|2021-10-11 11:01:10|6166.3|6160.3|6164.5|6158.5|6168|6162|6164.5|6158.5|5
1633950120000|2021-10-11 11:02:00|6166|6160|6166.5|6160.5|6166.5|6160.5|6166|6160|1
1633950140000|2021-10-11 11:02:20|6166|6160|6166|6160|6166|6160|6166|6160|0
1633950150000|2021-10-11 11:02:30|6166.3|6160.3|6167|6161|6167|6161|6166.3|6160.3|2
1633950160000|2021-10-11 11:02:40|6166.5|6160.5|6166.5|6160.5|6166.8|6160.8|6166.5|6160.5|1
1633950180000|2021-10-11 11:03:00|6167|6161|6167|6161|6167|6161|6167|6161|0
1633950190000|2021-10-11 11:03:10|6166.5|6160.5|6167|6161|6167|6161|6166.5|6160.5|0
1633950200000|2021-10-11 11:03:20|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|0
1633950210000|2021-10-11 11:03:30|6170|6164|6170.5|6164.5|6170.5|6164.5|6170|6164|4
1633950240000|2021-10-11 11:04:00|6170|6164|6171.5|6165.5|6171.5|6165.5|6169.3|6163.3|9
1633950250000|2021-10-11 11:04:10|6172|6166|6171.8|6165.8|6172|6166|6171.8|6165.8|0
1633950260000|2021-10-11 11:04:20|6172.1|6166.1|6171.8|6165.8|6172.3|6166.3|6170.8|6164.8|3
1633950270000|2021-10-11 11:04:30|6172.3|6166.3|6172.8|6166.8|6172.8|6166.8|6172.3|6166.3|2
1633950280000|2021-10-11 11:04:40|6173.1|6167.1|6173.6|6167.6|6173.6|6167.6|6173.1|6167.1|4
1633950290000|2021-10-11 11:04:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|1
1633950300000|2021-10-11 11:05:00|6173.6|6167.6|6174.6|6168.6|6174.6|6168.6|6172.3|6166.3|5
1633950310000|2021-10-11 11:05:10|||||||||1
1633950340000|2021-10-11 11:05:40|6173.3|6167.3|6174.1|6168.1|6174.1|6168.1|6173.3|6167.3|1
1633950380000|2021-10-11 11:06:20|||||||||1
1633950410000|2021-10-11 11:06:50|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|1
1633950430000|2021-10-11 11:07:10|6174.3|6168.3|6173.8|6167.8|6174.3|6168.3|6173.8|6167.8|1
1633950440000|2021-10-11 11:07:20|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1633950480000|2021-10-11 11:08:00|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1633950510000|2021-10-11 11:08:30|6174.3|6168.3|6174.8|6168.8|6174.8|6168.8|6174.3|6168.3|2
1633950520000|2021-10-11 11:08:40|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|0
1633950540000|2021-10-11 11:09:00|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|2
1633950590000|2021-10-11 11:09:50|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|8
1633950600000|2021-10-11 11:10:00|||||||||2
1633950610000|2021-10-11 11:10:10|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1633950640000|2021-10-11 11:10:40|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|1
1633950650000|2021-10-11 11:10:50|6173.6|6167.6|6174.1|6168.1|6174.1|6168.1|6173.6|6167.6|0
1633950660000|2021-10-11 11:11:00|6174.6|6168.6|6173.8|6167.8|6174.6|6168.6|6173.8|6167.8|1
1633950690000|2021-10-11 11:11:30|6173.5|6167.5|6173.3|6167.3|6173.5|6167.5|6173.3|6167.3|0
1633950700000|2021-10-11 11:11:40|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.8|6167.8|0
1633950720000|2021-10-11 11:12:00|6174.3|6168.3|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|0
1633950730000|2021-10-11 11:12:10|6175.1|6169.1|6179.3|6173.3|6179.3|6173.3|6175.1|6169.1|8
1633950740000|2021-10-11 11:12:20|6178.5|6172.5|6179.6|6173.6|6179.6|6173.6|6178.5|6172.5|2
1633950750000|2021-10-11 11:12:30|6178.8|6172.8|6178.8|6172.8|6179.8|6173.8|6178.6|6172.6|2
1633950760000|2021-10-11 11:12:40|6179.1|6173.1|6179.3|6173.3|6179.3|6173.3|6179.1|6173.1|0
1633950770000|2021-10-11 11:12:50|6179.1|6173.1|6179.3|6173.3|6179.6|6173.6|6179.1|6173.1|55
1633950790000|2021-10-11 11:13:10|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1633950810000|2021-10-11 11:13:30|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|0
1633950820000|2021-10-11 11:13:40|6179.1|6173.1|6179.3|6173.3|6179.3|6173.3|6179.1|6173.1|1
1633950830000|2021-10-11 11:13:50|6180.1|6174.1|6178.8|6172.8|6180.1|6174.1|6178.8|6172.8|17
1633950840000|2021-10-11 11:14:00|6176.1|6170.1|6177.3|6171.3|6177.3|6171.3|6175.8|6169.8|3
1633950850000|2021-10-11 11:14:10|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1633950870000|2021-10-11 11:14:30|6175.6|6169.6|6174.3|6168.3|6175.6|6169.6|6174.3|6168.3|0
1633950880000|2021-10-11 11:14:40|6174.6|6168.6|6174.8|6168.8|6174.8|6168.8|6174.6|6168.6|0
1633950890000|2021-10-11 11:14:50|6175.6|6169.6|6176.1|6170.1|6176.1|6170.1|6175.6|6169.6|0
1633950900000|2021-10-11 11:15:00|6175.8|6169.8|6175.8|6169.8|6176.6|6170.6|6175.8|6169.8|3
1633950950000|2021-10-11 11:15:50|6176.1|6170.1|6175.3|6169.3|6176.1|6170.1|6174.8|6168.8|0
1633950960000|2021-10-11 11:16:00|6175.8|6169.8|6176.1|6170.1|6176.8|6170.8|6175.8|6169.8|1
1633950970000|2021-10-11 11:16:10|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|1
1633950980000|2021-10-11 11:16:20|6178.1|6172.1|6178.6|6172.6|6178.6|6172.6|6178.1|6172.1|3
1633951050000|2021-10-11 11:17:30|6178.8|6172.8|6178.3|6172.3|6178.8|6172.8|6178.3|6172.3|1
1633951070000|2021-10-11 11:17:50|||||||||1
1633951080000|2021-10-11 11:18:00|6176.8|6170.8|6177.3|6171.3|6177.8|6171.8|6176.8|6170.8|3
1633951090000|2021-10-11 11:18:10|6175.8|6169.8|6174.1|6168.1|6176.1|6170.1|6173.8|6167.8|12
1633951100000|2021-10-11 11:18:20|6174.3|6168.3|6173.6|6167.6|6174.3|6168.3|6173.6|6167.6|0
1633951120000|2021-10-11 11:18:40|6172.6|6166.6|6171.6|6165.6|6173.3|6167.3|6171.6|6165.6|3
1633951130000|2021-10-11 11:18:50|6171.3|6165.3|6168.3|6162.3|6171.3|6165.3|6168.3|6162.3|8
1633951140000|2021-10-11 11:19:00|6167.6|6161.6|6169.1|6163.1|6169.3|6163.3|6167.3|6161.3|4
1633951160000|2021-10-11 11:19:20|6169.3|6163.3|6169.6|6163.6|6169.6|6163.6|6169.3|6163.3|0
1633951180000|2021-10-11 11:19:40|||||||||1
1633951190000|2021-10-11 11:19:50|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|1
1633951200000|2021-10-11 11:20:00|6167.8|6161.8|6168.3|6162.3|6168.6|6162.6|6167.8|6161.8|2
1633951220000|2021-10-11 11:20:20|6167.8|6161.8|6168.3|6162.3|6168.6|6162.6|6167.8|6161.8|1
1633951230000|2021-10-11 11:20:30|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1633951240000|2021-10-11 11:20:40|6167.8|6161.8|6167.3|6161.3|6167.8|6161.8|6167.1|6161.1|0
1633951250000|2021-10-11 11:20:50|6168.3|6162.3|6168.6|6162.6|6168.6|6162.6|6168.3|6162.3|1
1633951260000|2021-10-11 11:21:00|6168.8|6162.8|6168.6|6162.6|6169.1|6163.1|6168.6|6162.6|1
1633951270000|2021-10-11 11:21:10|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1633951280000|2021-10-11 11:21:20|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|1
1633951290000|2021-10-11 11:21:30|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1633951300000|2021-10-11 11:21:40|6167.6|6161.6|6168.1|6162.1|6168.1|6162.1|6167.6|6161.6|0
1633951310000|2021-10-11 11:21:50|6167.8|6161.8|6167.1|6161.1|6167.8|6161.8|6166.6|6160.6|4
1633951320000|2021-10-11 11:22:00|||||||||2
1633951330000|2021-10-11 11:22:10|6166.8|6160.8|6167.1|6161.1|6167.1|6161.1|6166.8|6160.8|0
1633951340000|2021-10-11 11:22:20|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|3
1633951350000|2021-10-11 11:22:30|6168.1|6162.1|6170.1|6164.1|6170.1|6164.1|6168.1|6162.1|0
1633951360000|2021-10-11 11:22:40|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|0
1633951370000|2021-10-11 11:22:50|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633951380000|2021-10-11 11:23:00|6171.1|6165.1|6172.3|6166.3|6172.3|6166.3|6171.1|6165.1|0
1633951390000|2021-10-11 11:23:10|6172.6|6166.6|6172.3|6166.3|6172.6|6166.6|6171.8|6165.8|1
1633951400000|2021-10-11 11:23:20|6171.8|6165.8|6172.3|6166.3|6172.3|6166.3|6171.6|6165.6|0
1633951410000|2021-10-11 11:23:30|6171.6|6165.6|6171.8|6165.8|6172.3|6166.3|6171.6|6165.6|2
1633951420000|2021-10-11 11:23:40|6172.1|6166.1|6172.3|6166.3|6172.3|6166.3|6172.1|6166.1|4
1633951440000|2021-10-11 11:24:00|6172.6|6166.6|6173.1|6167.1|6174.6|6168.6|6172.6|6166.6|3
1633951450000|2021-10-11 11:24:10|6174.1|6168.1|6173.6|6167.6|6174.1|6168.1|6173.6|6167.6|1
1633951460000|2021-10-11 11:24:20|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6
1633951470000|2021-10-11 11:24:30|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6173.1|6167.1|0
1633951480000|2021-10-11 11:24:40|6173.8|6167.8|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|1
1633951490000|2021-10-11 11:24:50|6173.6|6167.6|6173.6|6167.6|6174.1|6168.1|6173.6|6167.6|2
1633951500000|2021-10-11 11:25:00|6173.3|6167.3|6173.8|6167.8|6173.8|6167.8|6173.3|6167.3|0
1633951510000|2021-10-11 11:25:10|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|1
1633951520000|2021-10-11 11:25:20|6176.1|6170.1|6177.3|6171.3|6177.8|6171.8|6176.1|6170.1|2
1633951540000|2021-10-11 11:25:40|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|1
1633951560000|2021-10-11 11:26:00|6177.8|6171.8|6177.3|6171.3|6178.1|6172.1|6177.3|6171.3|3
1633951580000|2021-10-11 11:26:20|6177.6|6171.6|6178.6|6172.6|6178.6|6172.6|6177.6|6171.6|2
1633951590000|2021-10-11 11:26:30|6179.1|6173.1|6178.8|6172.8|6179.1|6173.1|6178.8|6172.8|0
1633951600000|2021-10-11 11:26:40|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1633951610000|2021-10-11 11:26:50|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|11
1633951620000|2021-10-11 11:27:00|6176.8|6170.8|6176.6|6170.6|6176.8|6170.8|6176.6|6170.6|0
1633951630000|2021-10-11 11:27:10|6176.8|6170.8|6177.1|6171.1|6177.1|6171.1|6176.8|6170.8|0
1633951640000|2021-10-11 11:27:20|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6177.3|6171.3|0
1633951650000|2021-10-11 11:27:30|6177.3|6171.3|6175.3|6169.3|6177.3|6171.3|6175.3|6169.3|1
1633951660000|2021-10-11 11:27:40|6175.8|6169.8|6175.6|6169.6|6175.8|6169.8|6175.6|6169.6|0
1633951670000|2021-10-11 11:27:50|6175.8|6169.8|6176.3|6170.3|6176.3|6170.3|6175.8|6169.8|0
1633951700000|2021-10-11 11:28:20|6176.1|6170.1|6175.3|6169.3|6176.1|6170.1|6175.3|6169.3|0
1633951730000|2021-10-11 11:28:50|6175.6|6169.6|6176.6|6170.6|6176.6|6170.6|6175.6|6169.6|0
1633951750000|2021-10-11 11:29:10|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1633951760000|2021-10-11 11:29:20|6175.8|6169.8|6176.1|6170.1|6176.1|6170.1|6175.6|6169.6|1
1633951770000|2021-10-11 11:29:30|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|2
1633951780000|2021-10-11 11:29:40|6177.3|6171.3|6176.1|6170.1|6177.3|6171.3|6176.1|6170.1|0
1633951800000|2021-10-11 11:30:00|6175.8|6169.8|6175.1|6169.1|6175.8|6169.8|6175.1|6169.1|0
1633951810000|2021-10-11 11:30:10|6175.3|6169.3|6176.1|6170.1|6176.1|6170.1|6175.1|6169.1|2
1633951820000|2021-10-11 11:30:20|6175.8|6169.8|6175.8|6169.8|6176.1|6170.1|6175.6|6169.6|0
1633951830000|2021-10-11 11:30:30|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1633951840000|2021-10-11 11:30:40|6175.8|6169.8|6175.6|6169.6|6175.8|6169.8|6175.6|6169.6|0
1633951860000|2021-10-11 11:31:00|6176.1|6170.1|6177.3|6171.3|6178.1|6172.1|6176.1|6170.1|1
1633951890000|2021-10-11 11:31:30|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1633951900000|2021-10-11 11:31:40|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|0
1633951910000|2021-10-11 11:31:50|6176.8|6170.8|6175.8|6169.8|6177.1|6171.1|6175.8|6169.8|1
1633951920000|2021-10-11 11:32:00|6176.1|6170.1|6175.6|6169.6|6176.1|6170.1|6175.3|6169.3|0
1633951930000|2021-10-11 11:32:10|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|0
1633951940000|2021-10-11 11:32:20|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1633951950000|2021-10-11 11:32:30|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1633951980000|2021-10-11 11:33:00|6175.3|6169.3|6175.1|6169.1|6175.3|6169.3|6175.1|6169.1|0
1633951990000|2021-10-11 11:33:10|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1633952010000|2021-10-11 11:33:30|6174.6|6168.6|6172.8|6166.8|6174.6|6168.6|6172.8|6166.8|0
1633952030000|2021-10-11 11:33:50|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1633952040000|2021-10-11 11:34:00|6172.8|6166.8|6172.8|6166.8|6173.6|6167.6|6172.8|6166.8|0
1633952070000|2021-10-11 11:34:30|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|1
1633952100000|2021-10-11 11:35:00|6172.8|6166.8|6173.1|6167.1|6173.1|6167.1|6172.8|6166.8|1
1633952120000|2021-10-11 11:35:20|6172.8|6166.8|6171.3|6165.3|6172.8|6166.8|6171.3|6165.3|1
1633952160000|2021-10-11 11:36:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1633952170000|2021-10-11 11:36:10|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|1
1633952180000|2021-10-11 11:36:20|6170.5|6164.5|6171.6|6165.6|6171.6|6165.6|6170.5|6164.5|1
1633952190000|2021-10-11 11:36:30|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1633952200000|2021-10-11 11:36:40|6171.6|6165.6|6171.3|6165.3|6171.6|6165.6|6171.3|6165.3|0
1633952220000|2021-10-11 11:37:00|||||||||1
1633952250000|2021-10-11 11:37:30|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|0
1633952260000|2021-10-11 11:37:40|||||||||2
1633952310000|2021-10-11 11:38:30|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1633952320000|2021-10-11 11:38:40|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|0
1633952330000|2021-10-11 11:38:50|||||||||1
1633952340000|2021-10-11 11:39:00|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|0
1633952380000|2021-10-11 11:39:40|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1633952390000|2021-10-11 11:39:50|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|0
1633952400000|2021-10-11 11:40:00|6170.8|6164.8|6171.1|6165.1|6171.1|6165.1|6170.8|6164.8|1
1633952440000|2021-10-11 11:40:40|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1633952460000|2021-10-11 11:41:00|||||||||1
1633952470000|2021-10-11 11:41:10|6171.8|6165.8|6172.6|6166.6|6172.6|6166.6|6171.8|6165.8|1
1633952500000|2021-10-11 11:41:40|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1633952510000|2021-10-11 11:41:50|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1633952560000|2021-10-11 11:42:40|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1633952570000|2021-10-11 11:42:50|6173.1|6167.1|6174.1|6168.1|6174.1|6168.1|6173.1|6167.1|3
1633952580000|2021-10-11 11:43:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1633952600000|2021-10-11 11:43:20|6174.1|6168.1|6173.8|6167.8|6174.1|6168.1|6173.8|6167.8|0
1633952610000|2021-10-11 11:43:30|6174.3|6168.3|6175.1|6169.1|6178.8|6172.8|6174.3|6168.3|8
1633952640000|2021-10-11 11:44:00|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|0
1633952650000|2021-10-11 11:44:10|||||||||1
1633952690000|2021-10-11 11:44:50|6174.3|6168.3|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|1
1633952700000|2021-10-11 11:45:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1633952710000|2021-10-11 11:45:10|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1633952730000|2021-10-11 11:45:30|6175.3|6169.3|6175.6|6169.6|6175.6|6169.6|6175.3|6169.3|2
1633952740000|2021-10-11 11:45:40|6175.3|6169.3|6175.3|6169.3|6175.6|6169.6|6175.3|6169.3|1
1633952760000|2021-10-11 11:46:00|6175.6|6169.6|6175.8|6169.8|6176.3|6170.3|6175.6|6169.6|1
1633952780000|2021-10-11 11:46:20|||||||||1
1633952790000|2021-10-11 11:46:30|6176.3|6170.3|6176.6|6170.6|6176.6|6170.6|6176.3|6170.3|0
1633952800000|2021-10-11 11:46:40|6175.3|6169.3|6174.8|6168.8|6175.3|6169.3|6174.8|6168.8|4
1633952810000|2021-10-11 11:46:50|6174.6|6168.6|6174.8|6168.8|6174.8|6168.8|6174.6|6168.6|0
1633952820000|2021-10-11 11:47:00|6175.1|6169.1|6175.3|6169.3|6175.3|6169.3|6175.1|6169.1|0
1633952840000|2021-10-11 11:47:20|6175.1|6169.1|6174.1|6168.1|6175.1|6169.1|6174.1|6168.1|1
1633952850000|2021-10-11 11:47:30|6174.3|6168.3|6174.6|6168.6|6174.6|6168.6|6174.3|6168.3|0
1633952860000|2021-10-11 11:47:40|6176.1|6170.1|6176.1|6170.1|6176.6|6170.6|6176.1|6170.1|10
1633952870000|2021-10-11 11:47:50|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|5
1633952880000|2021-10-11 11:48:00|6176.8|6170.8|6177.1|6171.1|6177.1|6171.1|6176.6|6170.6|4
1633952890000|2021-10-11 11:48:10|6176.8|6170.8|6176.6|6170.6|6176.8|6170.8|6176.6|6170.6|1
1633952900000|2021-10-11 11:48:20|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1633952910000|2021-10-11 11:48:30|||||||||1
1633952940000|2021-10-11 11:49:00|6177.3|6171.3|6178.6|6172.6|6178.6|6172.6|6177.3|6171.3|6
1633952960000|2021-10-11 11:49:20|6178.8|6172.8|6178.3|6172.3|6178.8|6172.8|6177.8|6171.8|8
1633952970000|2021-10-11 11:49:30|6178.1|6172.1|6178.6|6172.6|6178.6|6172.6|6178.1|6172.1|0
1633953010000|2021-10-11 11:50:10|6179.1|6173.1|6180.3|6174.3|6180.3|6174.3|6179.1|6173.1|0
1633953020000|2021-10-11 11:50:20|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|1
1633953030000|2021-10-11 11:50:30|6178.8|6172.8|6183.6|6177.6|6183.8|6177.8|6178.6|6172.6|9
1633953040000|2021-10-11 11:50:40|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|5
1633953050000|2021-10-11 11:50:50|6183.1|6177.1|6183.6|6177.6|6183.6|6177.6|6182.8|6176.8|2
1633953060000|2021-10-11 11:51:00|6183.8|6177.8|6183.8|6177.8|6184.1|6178.1|6183.8|6177.8|2
1633953070000|2021-10-11 11:51:10|6183.6|6177.6|6183.8|6177.8|6183.8|6177.8|6183.6|6177.6|0
1633953090000|2021-10-11 11:51:30|6184.1|6178.1|6183.8|6177.8|6184.1|6178.1|6183.8|6177.8|1
1633953100000|2021-10-11 11:51:40|6185.1|6179.1|6186.3|6180.3|6186.3|6180.3|6184.1|6178.1|2
1633953110000|2021-10-11 11:51:50|6186.6|6180.6|6185.6|6179.6|6186.6|6180.6|6185.6|6179.6|2
1633953120000|2021-10-11 11:52:00|6185.8|6179.8|6186.6|6180.6|6186.6|6180.6|6185.8|6179.8|0
1633953130000|2021-10-11 11:52:10|6186.1|6180.1|6187.3|6181.3|6187.3|6181.3|6186.1|6180.1|6
1633953140000|2021-10-11 11:52:20|6187.8|6181.8|6189.1|6183.1|6189.1|6183.1|6187.8|6181.8|3
1633953150000|2021-10-11 11:52:30|6189.3|6183.3|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|9
1633953160000|2021-10-11 11:52:40|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1633953170000|2021-10-11 11:52:50|6189.3|6183.3|6189.6|6183.6|6189.8|6183.8|6189.3|6183.3|3
1633953180000|2021-10-11 11:53:00|6188.1|6182.1|6186.6|6180.6|6188.1|6182.1|6186.6|6180.6|0
1633953210000|2021-10-11 11:53:30|6187.1|6181.1|6187.3|6181.3|6187.3|6181.3|6187.1|6181.1|8
1633953240000|2021-10-11 11:54:00|6187.8|6181.8|6187.8|6181.8|6188.1|6182.1|6187.3|6181.3|1
1633953250000|2021-10-11 11:54:10|6187.6|6181.6|6187.1|6181.1|6187.6|6181.6|6186.6|6180.6|2
1633953270000|2021-10-11 11:54:30|6186.6|6180.6|6187.1|6181.1|6187.1|6181.1|6186.6|6180.6|5
1633953280000|2021-10-11 11:54:40|6187.3|6181.3|6187.8|6181.8|6187.8|6181.8|6187.3|6181.3|1
1633953310000|2021-10-11 11:55:10|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|1
1633953320000|2021-10-11 11:55:20|6187.8|6181.8|6187.6|6181.6|6187.8|6181.8|6187.6|6181.6|1
1633953340000|2021-10-11 11:55:40|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|0
1633953350000|2021-10-11 11:55:50|6187.1|6181.1|6187.3|6181.3|6187.3|6181.3|6187.1|6181.1|0
1633953360000|2021-10-11 11:56:00|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1633953380000|2021-10-11 11:56:20|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|1
1633953390000|2021-10-11 11:56:30|6187.8|6181.8|6188.1|6182.1|6189.1|6183.1|6187.8|6181.8|0
1633953400000|2021-10-11 11:56:40|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.1|6182.1|1
1633953410000|2021-10-11 11:56:50|6188.1|6182.1|6188.3|6182.3|6188.3|6182.3|6188.1|6182.1|0
1633953420000|2021-10-11 11:57:00|6188.1|6182.1|6189.8|6183.8|6189.8|6183.8|6187.8|6181.8|3
1633953430000|2021-10-11 11:57:10|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|0
1633953470000|2021-10-11 11:57:50|6189.6|6183.6|6190.6|6184.6|6191.1|6185.1|6189.6|6183.6|10
1633953490000|2021-10-11 11:58:10|6190.8|6184.8|6190.6|6184.6|6190.8|6184.8|6190.6|6184.6|0
1633953500000|2021-10-11 11:58:20|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1633953510000|2021-10-11 11:58:30|6190.6|6184.6|6189.6|6183.6|6190.6|6184.6|6185.8|6179.8|13
1633953520000|2021-10-11 11:58:40|6189.1|6183.1|6189.3|6183.3|6189.6|6183.6|6189.1|6183.1|0
1633953530000|2021-10-11 11:58:50|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|0
1633953540000|2021-10-11 11:59:00|6189.1|6183.1|6188.8|6182.8|6189.6|6183.6|6188.8|6182.8|1
1633953550000|2021-10-11 11:59:10|6188.1|6182.1|6186.6|6180.6|6188.1|6182.1|6186.6|6180.6|0
1633953560000|2021-10-11 11:59:20|6186.3|6180.3|6186.6|6180.6|6186.6|6180.6|6185.3|6179.3|5
1633953570000|2021-10-11 11:59:30|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|1
1633953600000|2021-10-11 12:00:00|6185.6|6179.6|6184.1|6178.1|6185.8|6179.8|6184.1|6178.1|2
1633953610000|2021-10-11 12:00:10|6184.3|6178.3|6184.6|6178.6|6185.1|6179.1|6184.3|6178.3|3
1633953620000|2021-10-11 12:00:20|6184.8|6178.8|6185.1|6179.1|6185.1|6179.1|6184.8|6178.8|1
1633953640000|2021-10-11 12:00:40|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|0
1633953650000|2021-10-11 12:00:50|6185.3|6179.3|6186.1|6180.1|6186.1|6180.1|6185.1|6179.1|0
1633953660000|2021-10-11 12:01:00|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|0
1633953670000|2021-10-11 12:01:10|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1633953690000|2021-10-11 12:01:30|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.3|6180.3|0
1633953700000|2021-10-11 12:01:40|6186.6|6180.6|6186.8|6180.8|6187.1|6181.1|6186.6|6180.6|0
1633953720000|2021-10-11 12:02:00|6185.8|6179.8|6186.6|6180.6|6186.6|6180.6|6185.8|6179.8|3
1633953730000|2021-10-11 12:02:10|6187.1|6181.1|6185.8|6179.8|6187.1|6181.1|6185.8|6179.8|3
1633953790000|2021-10-11 12:03:10|6185.6|6179.6|6186.1|6180.1|6186.3|6180.3|6185.6|6179.6|2
1633953810000|2021-10-11 12:03:30|6186.3|6180.3|6187.6|6181.6|6187.6|6181.6|6186.3|6180.3|1
1633953820000|2021-10-11 12:03:40|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6187.8|6181.8|2
1633953830000|2021-10-11 12:03:50|6188.8|6182.8|6187.6|6181.6|6188.8|6182.8|6187.6|6181.6|1
1633953840000|2021-10-11 12:04:00|6187.3|6181.3|6187.1|6181.1|6187.3|6181.3|6187.1|6181.1|2
1633953850000|2021-10-11 12:04:10|6186.6|6180.6|6186.1|6180.1|6187.1|6181.1|6186.1|6180.1|12
1633953860000|2021-10-11 12:04:20|6186.8|6180.8|6186.6|6180.6|6186.8|6180.8|6185.6|6179.6|8
1633953880000|2021-10-11 12:04:40|6186.8|6180.8|6187.8|6181.8|6187.8|6181.8|6186.8|6180.8|0
1633953890000|2021-10-11 12:04:50|6187.6|6181.6|6187.8|6181.8|6187.8|6181.8|6187.6|6181.6|9
1633953900000|2021-10-11 12:05:00|6188.8|6182.8|6188.6|6182.6|6188.8|6182.8|6188.6|6182.6|0
1633953910000|2021-10-11 12:05:10|6188.8|6182.8|6188.6|6182.6|6188.8|6182.8|6188.6|6182.6|0
1633953920000|2021-10-11 12:05:20|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1633953970000|2021-10-11 12:06:10|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|0
1633953980000|2021-10-11 12:06:20|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|0
1633953990000|2021-10-11 12:06:30|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|0
1633954000000|2021-10-11 12:06:40|6187.1|6181.1|6187.1|6181.1|6187.3|6181.3|6187.1|6181.1|0
1633954020000|2021-10-11 12:07:00|6186.6|6180.6|6187.8|6181.8|6187.8|6181.8|6186.6|6180.6|1
1633954030000|2021-10-11 12:07:10|6187.6|6181.6|6188.8|6182.8|6188.8|6182.8|6187.6|6181.6|2
1633954070000|2021-10-11 12:07:50|6188.3|6182.3|6188.3|6182.3|6188.6|6182.6|6188.3|6182.3|3
1633954080000|2021-10-11 12:08:00|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|0
1633954090000|2021-10-11 12:08:10|6188.3|6182.3|6188.1|6182.1|6188.3|6182.3|6188.1|6182.1|1
1633954100000|2021-10-11 12:08:20|6187.6|6181.6|6185.6|6179.6|6187.6|6181.6|6185.6|6179.6|3
1633954120000|2021-10-11 12:08:40|||||||||3
1633954130000|2021-10-11 12:08:50|6185.8|6179.8|6186.1|6180.1|6186.3|6180.3|6185.8|6179.8|1
1633954140000|2021-10-11 12:09:00|6186.6|6180.6|6187.1|6181.1|6187.1|6181.1|6186.6|6180.6|2
1633954170000|2021-10-11 12:09:30|6186.8|6180.8|6187.1|6181.1|6187.3|6181.3|6186.8|6180.8|2
1633954190000|2021-10-11 12:09:50|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|3
1633954200000|2021-10-11 12:10:00|||||||||3
1633954220000|2021-10-11 12:10:20|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|67
1633954240000|2021-10-11 12:10:40|6187.8|6181.8|6188.1|6182.1|6188.1|6182.1|6187.8|6181.8|0
1633954250000|2021-10-11 12:10:50|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|1
1633954260000|2021-10-11 12:11:00|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|0
1633954270000|2021-10-11 12:11:10|6189.3|6183.3|6190.6|6184.6|6190.6|6184.6|6189.3|6183.3|0
1633954280000|2021-10-11 12:11:20|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1633954300000|2021-10-11 12:11:40|6190.3|6184.3|6191.8|6185.8|6194.1|6188.1|6190.3|6184.3|6
1633954310000|2021-10-11 12:11:50|6191.6|6185.6|6188.8|6182.8|6191.8|6185.8|6188.8|6182.8|3
1633954320000|2021-10-11 12:12:00|6189.3|6183.3|6189.6|6183.6|6189.6|6183.6|6188.8|6182.8|23
1633954330000|2021-10-11 12:12:10|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|0
1633954340000|2021-10-11 12:12:20|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.3|6183.3|0
1633954350000|2021-10-11 12:12:30|6189.3|6183.3|6190.1|6184.1|6190.1|6184.1|6189.3|6183.3|1
1633954360000|2021-10-11 12:12:40|6191.8|6185.8|6192.6|6186.6|6192.6|6186.6|6191.8|6185.8|13
1633954370000|2021-10-11 12:12:50|6192.8|6186.8|6192.6|6186.6|6192.8|6186.8|6192.6|6186.6|0
1633954380000|2021-10-11 12:13:00|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1633954390000|2021-10-11 12:13:10|6193.1|6187.1|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|0
1633954400000|2021-10-11 12:13:20|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|2
1633954410000|2021-10-11 12:13:30|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|0
1633954420000|2021-10-11 12:13:40|6191.8|6185.8|6192.1|6186.1|6192.1|6186.1|6191.8|6185.8|1
1633954430000|2021-10-11 12:13:50|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.6|6185.6|2
1633954440000|2021-10-11 12:14:00|6192.8|6186.8|6193.1|6187.1|6193.1|6187.1|6192.8|6186.8|0
1633954450000|2021-10-11 12:14:10|6193.6|6187.6|6191.6|6185.6|6193.6|6187.6|6191.6|6185.6|1
1633954470000|2021-10-11 12:14:30|6190.8|6184.8|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|1
1633954480000|2021-10-11 12:14:40|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|1
1633954490000|2021-10-11 12:14:50|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|0
1633954520000|2021-10-11 12:15:20|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|0
1633954530000|2021-10-11 12:15:30|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1633954540000|2021-10-11 12:15:40|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|1
1633954560000|2021-10-11 12:16:00|6192.6|6186.6|6191.8|6185.8|6192.8|6186.8|6191.8|6185.8|4
1633954570000|2021-10-11 12:16:10|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|0
1633954580000|2021-10-11 12:16:20|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1633954590000|2021-10-11 12:16:30|6193.1|6187.1|6192.3|6186.3|6193.1|6187.1|6192.3|6186.3|1
1633954600000|2021-10-11 12:16:40|6192.1|6186.1|6190.8|6184.8|6192.1|6186.1|6190.8|6184.8|6
1633954610000|2021-10-11 12:16:50|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1633954630000|2021-10-11 12:17:10|6190.1|6184.1|6190.6|6184.6|6190.6|6184.6|6190.1|6184.1|1
1633954640000|2021-10-11 12:17:20|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1633954650000|2021-10-11 12:17:30|6191.3|6185.3|6190.6|6184.6|6191.3|6185.3|6190.6|6184.6|2
1633954670000|2021-10-11 12:17:50|6191.1|6185.1|6191.3|6185.3|6191.3|6185.3|6191.1|6185.1|1
1633954680000|2021-10-11 12:18:00|6193.6|6187.6|6194.1|6188.1|6196.1|6190.1|6193.1|6187.1|17
1633954690000|2021-10-11 12:18:10|6194.3|6188.3|6195.6|6189.6|6195.8|6189.8|6194.3|6188.3|19
1633954700000|2021-10-11 12:18:20|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1633954710000|2021-10-11 12:18:30|6195.1|6189.1|6195.6|6189.6|6195.6|6189.6|6194.6|6188.6|1
1633954720000|2021-10-11 12:18:40|6195.8|6189.8|6195.6|6189.6|6195.8|6189.8|6194.8|6188.8|2
1633954730000|2021-10-11 12:18:50|6195.8|6189.8|6196.1|6190.1|6196.1|6190.1|6195.8|6189.8|0
1633954740000|2021-10-11 12:19:00|6196.3|6190.3|6196.6|6190.6|6196.6|6190.6|6196.3|6190.3|0
1633954750000|2021-10-11 12:19:10|6197.1|6191.1|6197.3|6191.3|6197.8|6191.8|6197.1|6191.1|11
1633954760000|2021-10-11 12:19:20|6197.8|6191.8|6198.6|6192.6|6198.6|6192.6|6197.8|6191.8|0
1633954770000|2021-10-11 12:19:30|6198.1|6192.1|6198.8|6192.8|6198.8|6192.8|6198.1|6192.1|0
1633954780000|2021-10-11 12:19:40|||||||||3
1633954800000|2021-10-11 12:20:00|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|8
1633954810000|2021-10-11 12:20:10|6197.8|6191.8|6196.8|6190.8|6197.8|6191.8|6196.6|6190.6|3
1633954830000|2021-10-11 12:20:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|1
1633954840000|2021-10-11 12:20:40|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|2
1633954850000|2021-10-11 12:20:50|||||||||5
1633954860000|2021-10-11 12:21:00|||||||||2
1633954890000|2021-10-11 12:21:30|6196.1|6190.1|6195.8|6189.8|6196.1|6190.1|6195.8|6189.8|5
1633954900000|2021-10-11 12:21:40|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1633954910000|2021-10-11 12:21:50|6196.3|6190.3|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|2
1633954920000|2021-10-11 12:22:00|||||||||1
1633954930000|2021-10-11 12:22:10|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|0
1633954940000|2021-10-11 12:22:20|6198.1|6192.1|6197.6|6191.6|6198.1|6192.1|6197.1|6191.1|1
1633954950000|2021-10-11 12:22:30|6197.3|6191.3|6196.1|6190.1|6197.3|6191.3|6196.1|6190.1|2
1633954960000|2021-10-11 12:22:40|6196.3|6190.3|6196.1|6190.1|6196.3|6190.3|6196.1|6190.1|0
1633954970000|2021-10-11 12:22:50|6196.3|6190.3|6195.3|6189.3|6196.3|6190.3|6194.8|6188.8|2
1633954980000|2021-10-11 12:23:00|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1633954990000|2021-10-11 12:23:10|6195.1|6189.1|6195.6|6189.6|6195.6|6189.6|6195.1|6189.1|1
1633955000000|2021-10-11 12:23:20|6196.3|6190.3|6195.8|6189.8|6196.3|6190.3|6195.8|6189.8|1
1633955010000|2021-10-11 12:23:30|6196.1|6190.1|6196.8|6190.8|6196.8|6190.8|6196.1|6190.1|0
1633955020000|2021-10-11 12:23:40|6196.3|6190.3|6195.8|6189.8|6196.3|6190.3|6195.8|6189.8|1
1633955030000|2021-10-11 12:23:50|6195.6|6189.6|6194.8|6188.8|6195.6|6189.6|6194.8|6188.8|1
1633955040000|2021-10-11 12:24:00|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1633955050000|2021-10-11 12:24:10|6195.1|6189.1|6194.1|6188.1|6195.1|6189.1|6194.1|6188.1|1
1633955060000|2021-10-11 12:24:20|6193.6|6187.6|6194.3|6188.3|6194.3|6188.3|6193.6|6187.6|2
1633955070000|2021-10-11 12:24:30|||||||||1
1633955080000|2021-10-11 12:24:40|6194.6|6188.6|6196.3|6190.3|6196.3|6190.3|6194.6|6188.6|1
1633955090000|2021-10-11 12:24:50|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|3
1633955100000|2021-10-11 12:25:00|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|2
1633955110000|2021-10-11 12:25:10|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1633955130000|2021-10-11 12:25:30|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.6|6188.6|0
1633955140000|2021-10-11 12:25:40|6195.3|6189.3|6195.8|6189.8|6195.8|6189.8|6195.1|6189.1|0
1633955160000|2021-10-11 12:26:00|6196.1|6190.1|6195.8|6189.8|6196.1|6190.1|6195.8|6189.8|2
1633955170000|2021-10-11 12:26:10|6195.6|6189.6|6194.8|6188.8|6195.6|6189.6|6194.8|6188.8|1
1633955180000|2021-10-11 12:26:20|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|0
1633955190000|2021-10-11 12:26:30|6194.6|6188.6|6195.3|6189.3|6195.3|6189.3|6194.6|6188.6|7
1633955210000|2021-10-11 12:26:50|6195.6|6189.6|6191.1|6185.1|6195.6|6189.6|6190.8|6184.8|4
1633955220000|2021-10-11 12:27:00|6190.8|6184.8|6191.6|6185.6|6191.6|6185.6|6189.8|6183.8|3
1633955230000|2021-10-11 12:27:10|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.3|6184.3|0
1633955240000|2021-10-11 12:27:20|6190.3|6184.3|6190.6|6184.6|6190.6|6184.6|6190.3|6184.3|0
1633955250000|2021-10-11 12:27:30|6190.3|6184.3|6190.6|6184.6|6190.6|6184.6|6190.3|6184.3|0
1633955260000|2021-10-11 12:27:40|6191.1|6185.1|6190.8|6184.8|6191.1|6185.1|6190.3|6184.3|3
1633955270000|2021-10-11 12:27:50|6191.1|6185.1|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|0
1633955280000|2021-10-11 12:28:00|6191.8|6185.8|6192.6|6186.6|6192.6|6186.6|6191.6|6185.6|3
1633955290000|2021-10-11 12:28:10|6192.3|6186.3|6191.8|6185.8|6192.3|6186.3|6191.8|6185.8|1
1633955300000|2021-10-11 12:28:20|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1633955310000|2021-10-11 12:28:30|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1633955340000|2021-10-11 12:29:00|6191.6|6185.6|6191.8|6185.8|6191.8|6185.8|6191.6|6185.6|2
1633955360000|2021-10-11 12:29:20|6191.3|6185.3|6191.3|6185.3|6191.8|6185.8|6191.1|6185.1|4
1633955370000|2021-10-11 12:29:30|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1633955380000|2021-10-11 12:29:40|6191.8|6185.8|6190.6|6184.6|6191.8|6185.8|6190.6|6184.6|1
1633955400000|2021-10-11 12:30:00|6190.1|6184.1|6190.3|6184.3|6190.3|6184.3|6190.1|6184.1|0
1633955430000|2021-10-11 12:30:30|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|2
1633955440000|2021-10-11 12:30:40|6189.8|6183.8|6189.6|6183.6|6189.8|6183.8|6189.3|6183.3|2
1633955450000|2021-10-11 12:30:50|6187.6|6181.6|6187.1|6181.1|6187.6|6181.6|6187.1|6181.1|3
1633955460000|2021-10-11 12:31:00|6186.8|6180.8|6187.1|6181.1|6187.1|6181.1|6186.6|6180.6|1
1633955470000|2021-10-11 12:31:10|6187.3|6181.3|6188.3|6182.3|6188.3|6182.3|6187.3|6181.3|1
1633955480000|2021-10-11 12:31:20|||||||||1
1633955500000|2021-10-11 12:31:40|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|0
1633955510000|2021-10-11 12:31:50|6187.8|6181.8|6183.3|6177.3|6187.8|6181.8|6183.3|6177.3|12
1633955520000|2021-10-11 12:32:00|6183.6|6177.6|6184.8|6178.8|6185.1|6179.1|6183.6|6177.6|1
1633955530000|2021-10-11 12:32:10|6184.1|6178.1|6183.3|6177.3|6184.3|6178.3|6183.3|6177.3|2
1633955540000|2021-10-11 12:32:20|6183.6|6177.6|6181.3|6175.3|6183.6|6177.6|6181.3|6175.3|13
1633955550000|2021-10-11 12:32:30|6181.6|6175.6|6180.3|6174.3|6181.6|6175.6|6180.3|6174.3|7
1633955560000|2021-10-11 12:32:40|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|1
1633955570000|2021-10-11 12:32:50|6178.3|6172.3|6178.8|6172.8|6178.8|6172.8|6178.1|6172.1|9
1633955580000|2021-10-11 12:33:00|6178.1|6172.1|6178.3|6172.3|6178.3|6172.3|6178.1|6172.1|0
1633955590000|2021-10-11 12:33:10|6178.6|6172.6|6178.3|6172.3|6178.8|6172.8|6178.3|6172.3|2
1633955600000|2021-10-11 12:33:20|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.1|6172.1|1
1633955610000|2021-10-11 12:33:30|6178.8|6172.8|6179.1|6173.1|6179.1|6173.1|6178.8|6172.8|0
1633955630000|2021-10-11 12:33:50|6178.6|6172.6|6178.3|6172.3|6178.6|6172.6|6178.3|6172.3|1
1633955650000|2021-10-11 12:34:10|6178.6|6172.6|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|1
1633955670000|2021-10-11 12:34:30|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|0
1633955680000|2021-10-11 12:34:40|||||||||1
1633955700000|2021-10-11 12:35:00|||||||||1
1633955710000|2021-10-11 12:35:10|6178.6|6172.6|6178.6|6172.6|6178.8|6172.8|6178.3|6172.3|2
1633955720000|2021-10-11 12:35:20|6179.1|6173.1|6177.3|6171.3|6179.1|6173.1|6177.3|6171.3|4
1633955730000|2021-10-11 12:35:30|6175.3|6169.3|6175.3|6169.3|6175.6|6169.6|6175.3|6169.3|6
1633955750000|2021-10-11 12:35:50|6175.1|6169.1|6175.6|6169.6|6175.6|6169.6|6175.1|6169.1|0
1633955760000|2021-10-11 12:36:00|6176.1|6170.1|6175.3|6169.3|6176.1|6170.1|6175.3|6169.3|2
1633955770000|2021-10-11 12:36:10|6175.1|6169.1|6174.8|6168.8|6175.1|6169.1|6174.8|6168.8|0
1633955790000|2021-10-11 12:36:30|6174.6|6168.6|6174.3|6168.3|6174.8|6168.8|6174.3|6168.3|3
1633955800000|2021-10-11 12:36:40|6174.1|6168.1|6174.6|6168.6|6174.8|6168.8|6174.1|6168.1|0
1633955810000|2021-10-11 12:36:50|6174.1|6168.1|6173.8|6167.8|6174.1|6168.1|6173.8|6167.8|7
1633955820000|2021-10-11 12:37:00|6173.1|6167.1|6172.8|6166.8|6173.1|6167.1|6172.6|6166.6|2
1633955830000|2021-10-11 12:37:10|6173.3|6167.3|6172.8|6166.8|6173.3|6167.3|6172.6|6166.6|4
1633955840000|2021-10-11 12:37:20|6173.1|6167.1|6173.6|6167.6|6173.8|6167.8|6173.1|6167.1|1
1633955850000|2021-10-11 12:37:30|6173.8|6167.8|6177.6|6171.6|6178.1|6172.1|6173.8|6167.8|6
1633955860000|2021-10-11 12:37:40|6178.8|6172.8|6179.1|6173.1|6179.1|6173.1|6178.8|6172.8|0
1633955880000|2021-10-11 12:38:00|6179.3|6173.3|6179.3|6173.3|6179.8|6173.8|6179.3|6173.3|0
1633955890000|2021-10-11 12:38:10|||||||||2
1633955910000|2021-10-11 12:38:30|6179.1|6173.1|6177.1|6171.1|6179.1|6173.1|6176.8|6170.8|9
1633955920000|2021-10-11 12:38:40|6176.6|6170.6|6176.8|6170.8|6176.8|6170.8|6176.6|6170.6|1
1633955930000|2021-10-11 12:38:50|6177.1|6171.1|6175.6|6169.6|6177.1|6171.1|6175.6|6169.6|2
1633955940000|2021-10-11 12:39:00|6175.8|6169.8|6176.1|6170.1|6176.1|6170.1|6175.6|6169.6|5
1633955950000|2021-10-11 12:39:10|6176.3|6170.3|6176.1|6170.1|6176.3|6170.3|6176.1|6170.1|0
1633955960000|2021-10-11 12:39:20|6173.8|6167.8|6173.6|6167.6|6174.1|6168.1|6173.6|6167.6|6
1633955970000|2021-10-11 12:39:30|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.3|6167.3|2
1633955980000|2021-10-11 12:39:40|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|2
1633955990000|2021-10-11 12:39:50|6173.3|6167.3|6173.6|6167.6|6173.8|6167.8|6172.3|6166.3|4
1633956010000|2021-10-11 12:40:10|6173.8|6167.8|6173.6|6167.6|6174.3|6168.3|6173.3|6167.3|5
1633956020000|2021-10-11 12:40:20|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.6|6167.6|2
1633956040000|2021-10-11 12:40:40|6174.3|6168.3|6176.1|6170.1|6176.1|6170.1|6174.3|6168.3|40
1633956050000|2021-10-11 12:40:50|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|4
1633956060000|2021-10-11 12:41:00|6177.3|6171.3|6178.6|6172.6|6178.6|6172.6|6177.3|6171.3|1
1633956070000|2021-10-11 12:41:10|6181.8|6175.8|6183.8|6177.8|6183.8|6177.8|6181.8|6175.8|12
1633956080000|2021-10-11 12:41:20|6184.1|6178.1|6185.3|6179.3|6186.6|6180.6|6184.1|6178.1|7
1633956090000|2021-10-11 12:41:30|6185.6|6179.6|6182.8|6176.8|6185.6|6179.6|6182.8|6176.8|3
1633956100000|2021-10-11 12:41:40|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1633956110000|2021-10-11 12:41:50|6183.6|6177.6|6184.3|6178.3|6184.3|6178.3|6183.6|6177.6|0
1633956120000|2021-10-11 12:42:00|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|0
1633956130000|2021-10-11 12:42:10|6183.6|6177.6|6181.1|6175.1|6184.1|6178.1|6181.1|6175.1|7
1633956140000|2021-10-11 12:42:20|6180.8|6174.8|6179.6|6173.6|6180.8|6174.8|6179.6|6173.6|2
1633956150000|2021-10-11 12:42:30|6179.1|6173.1|6178.5|6172.5|6179.1|6173.1|6178.5|6172.5|5
1633956160000|2021-10-11 12:42:40|6178.1|6172.1|6174.8|6168.8|6178.1|6172.1|6174.8|6168.8|9
1633956170000|2021-10-11 12:42:50|6173.6|6167.6|6174.3|6168.3|6174.3|6168.3|6173.6|6167.6|3
1633956190000|2021-10-11 12:43:10|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|3
1633956210000|2021-10-11 12:43:30|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|2
1633956220000|2021-10-11 12:43:40|6177.1|6171.1|6177.3|6171.3|6177.3|6171.3|6177.1|6171.1|0
1633956230000|2021-10-11 12:43:50|6177.6|6171.6|6178.8|6172.8|6178.8|6172.8|6177.6|6171.6|0
1633956240000|2021-10-11 12:44:00|6180.6|6174.6|6176.8|6170.8|6181.1|6175.1|6176.8|6170.8|3
1633956250000|2021-10-11 12:44:10|6177.3|6171.3|6177.6|6171.6|6178.6|6172.6|6176.6|6170.6|1
1633956260000|2021-10-11 12:44:20|6177.8|6171.8|6177.1|6171.1|6177.8|6171.8|6177.1|6171.1|1
1633956270000|2021-10-11 12:44:30|6176.6|6170.6|6177.1|6171.1|6177.6|6171.6|6176.1|6170.1|7
1633956280000|2021-10-11 12:44:40|6177.6|6171.6|6175.8|6169.8|6178.8|6172.8|6175.8|6169.8|10
1633956290000|2021-10-11 12:44:50|6175.3|6169.3|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|0
1633959000000|2021-10-11 13:30:00|6176.8|6170.8|6185.8|6179.8|6186.3|6180.3|6167.8|6161.8|267
1633959010000|2021-10-11 13:30:10|6184.3|6178.3|6181.1|6175.1|6187.6|6181.6|6177.1|6171.1|64
1633959020000|2021-10-11 13:30:20|6181.3|6175.3|6181.8|6175.8|6188.6|6182.6|6179.1|6173.1|47
1633959030000|2021-10-11 13:30:30|6181.1|6175.1|6182.8|6176.8|6182.8|6176.8|6177.6|6171.6|21
1633959040000|2021-10-11 13:30:40|6183.8|6177.8|6185.6|6179.6|6189.3|6183.3|6181.8|6175.8|20
1633959050000|2021-10-11 13:30:50|6186.1|6180.1|6186.3|6180.3|6188.3|6182.3|6185.1|6179.1|17
1633959060000|2021-10-11 13:31:00|6189.1|6183.1|6178.1|6172.1|6189.1|6183.1|6178.1|6172.1|37
1633959070000|2021-10-11 13:31:10|6178.6|6172.6|6173.3|6167.3|6178.6|6172.6|6170.1|6164.1|45
1633959080000|2021-10-11 13:31:20|6172.6|6166.6|6170.1|6164.1|6172.6|6166.6|6166.3|6160.3|26
1633959090000|2021-10-11 13:31:30|6169.6|6163.6|6171.6|6165.6|6173.6|6167.6|6169.6|6163.6|16
1633959100000|2021-10-11 13:31:40|6171.1|6165.1|6176.1|6170.1|6179.1|6173.1|6171.1|6165.1|28
1633959110000|2021-10-11 13:31:50|6174.6|6168.6|6171.1|6165.1|6175.1|6169.1|6170.6|6164.6|9
1633959120000|2021-10-11 13:32:00|6170.1|6164.1|6172.1|6166.1|6173.1|6167.1|6167.6|6161.6|22
1633959130000|2021-10-11 13:32:10|6172.3|6166.3|6177.8|6171.8|6178.8|6172.8|6172.1|6166.1|15
1633959140000|2021-10-11 13:32:20|6178.1|6172.1|6173.1|6167.1|6179.1|6173.1|6172.1|6166.1|11
1633959150000|2021-10-11 13:32:30|6173.3|6167.3|6171.1|6165.1|6173.6|6167.6|6171.1|6165.1|13
1633959160000|2021-10-11 13:32:40|6171.8|6165.8|6174.1|6168.1|6175.1|6169.1|6171.8|6165.8|15
1633959170000|2021-10-11 13:32:50|6174.3|6168.3|6177.1|6171.1|6177.1|6171.1|6174.1|6168.1|10
1633959180000|2021-10-11 13:33:00|6176.8|6170.8|6166.3|6160.3|6176.8|6170.8|6166.3|6160.3|29
1633959190000|2021-10-11 13:33:10|6166.1|6160.1|6165.6|6159.6|6167.1|6161.1|6162.8|6156.8|12
1633959200000|2021-10-11 13:33:20|6165.1|6159.1|6165.6|6159.6|6166.3|6160.3|6164.6|6158.6|8
1633959210000|2021-10-11 13:33:30|6166.1|6160.1|6167.8|6161.8|6167.8|6161.8|6165.1|6159.1|8
1633959220000|2021-10-11 13:33:40|6168.8|6162.8|6168.3|6162.3|6168.8|6162.8|6167.3|6161.3|7
1633959230000|2021-10-11 13:33:50|6167.8|6161.8|6166.6|6160.6|6169.1|6163.1|6166.1|6160.1|21
1633959240000|2021-10-11 13:34:00|6165.6|6159.6|6161.3|6155.3|6165.6|6159.6|6161.1|6155.1|22
1633959250000|2021-10-11 13:34:10|6161.1|6155.1|6161.3|6155.3|6162.3|6156.3|6161.1|6155.1|7
1633959260000|2021-10-11 13:34:20|6158.8|6152.8|6157.3|6151.3|6158.8|6152.8|6156.8|6150.8|59
1633959270000|2021-10-11 13:34:30|6157.8|6151.8|6158.3|6152.3|6158.3|6152.3|6157.8|6151.8|2
1633959280000|2021-10-11 13:34:40|6157.3|6151.3|6156.1|6150.1|6157.3|6151.3|6155.6|6149.6|21
1633959290000|2021-10-11 13:34:50|6156.3|6150.3|6156.8|6150.8|6157.3|6151.3|6155.8|6149.8|19
1633959300000|2021-10-11 13:35:00|6156.6|6150.6|6155.3|6149.3|6156.6|6150.6|6151.3|6145.3|34
1633959310000|2021-10-11 13:35:10|6155.1|6149.1|6155.8|6149.8|6155.8|6149.8|6155.1|6149.1|3
1633959320000|2021-10-11 13:35:20|6156.1|6150.1|6159.1|6153.1|6159.3|6153.3|6155.8|6149.8|7
1633959330000|2021-10-11 13:35:30|6158.8|6152.8|6160.3|6154.3|6161.8|6155.8|6158.1|6152.1|23
1633959340000|2021-10-11 13:35:40|6159.8|6153.8|6159.3|6153.3|6161.3|6155.3|6159.3|6153.3|16
1633959350000|2021-10-11 13:35:50|6159.1|6153.1|6161.8|6155.8|6162.3|6156.3|6157.3|6151.3|21
1633959360000|2021-10-11 13:36:00|6161.3|6155.3|6160.8|6154.8|6161.3|6155.3|6160.8|6154.8|3
1633959370000|2021-10-11 13:36:10|6159.8|6153.8|6162.3|6156.3|6163.3|6157.3|6159.8|6153.8|9
1633959380000|2021-10-11 13:36:20|6162.1|6156.1|6160.3|6154.3|6162.3|6156.3|6160.3|6154.3|14
1633959390000|2021-10-11 13:36:30|6160.1|6154.1|6160.8|6154.8|6161.1|6155.1|6156.8|6150.8|23
1633959400000|2021-10-11 13:36:40|6161.1|6155.1|6159.3|6153.3|6161.1|6155.1|6158.3|6152.3|7
1633959410000|2021-10-11 13:36:50|6159.6|6153.6|6163.3|6157.3|6167.3|6161.3|6159.6|6153.6|25
1633959420000|2021-10-11 13:37:00|6163.1|6157.1|6153.3|6147.3|6163.1|6157.1|6152.3|6146.3|28
1633959430000|2021-10-11 13:37:10|6152.8|6146.8|6152.3|6146.3|6154.3|6148.3|6151.8|6145.8|26
1633959440000|2021-10-11 13:37:20|6152.8|6146.8|6152.3|6146.3|6152.8|6146.8|6151.6|6145.6|14
1633959450000|2021-10-11 13:37:30|6152.8|6146.8|6151.3|6145.3|6152.8|6146.8|6150.8|6144.8|16
1633959460000|2021-10-11 13:37:40|6151.6|6145.6|6152.3|6146.3|6154.1|6148.1|6150.8|6144.8|22
1633959470000|2021-10-11 13:37:50|6150.6|6144.6|6145.8|6139.8|6152.1|6146.1|6143.8|6137.8|36
1633959480000|2021-10-11 13:38:00|6145.3|6139.3|6151.1|6145.1|6151.1|6145.1|6145.3|6139.3|11
1633959490000|2021-10-11 13:38:10|6151.3|6145.3|6152.8|6146.8|6154.1|6148.1|6151.3|6145.3|7
1633959500000|2021-10-11 13:38:20|6152.1|6146.1|6156.8|6150.8|6157.3|6151.3|6152.1|6146.1|13
1633959510000|2021-10-11 13:38:30|6157.1|6151.1|6158.3|6152.3|6159.1|6153.1|6157.1|6151.1|6
1633959520000|2021-10-11 13:38:40|6158.6|6152.6|6168.3|6162.3|6169.6|6163.6|6158.6|6152.6|23
1633959530000|2021-10-11 13:38:50|6169.3|6163.3|6168.3|6162.3|6170.1|6164.1|6168.3|6162.3|2
1633959540000|2021-10-11 13:39:00|6169.3|6163.3|6169.1|6163.1|6169.3|6163.3|6169.1|6163.1|4
1633959550000|2021-10-11 13:39:10|6168.8|6162.8|6168.3|6162.3|6170.3|6164.3|6168.3|6162.3|4
1633959560000|2021-10-11 13:39:20|6170.1|6164.1|6171.6|6165.6|6172.1|6166.1|6170.1|6164.1|9
1633959570000|2021-10-11 13:39:30|6173.1|6167.1|6172.3|6166.3|6173.3|6167.3|6171.8|6165.8|8
1633959580000|2021-10-11 13:39:40|6171.8|6165.8|6172.1|6166.1|6173.3|6167.3|6171.8|6165.8|6
1633959590000|2021-10-11 13:39:50|6173.6|6167.6|6172.1|6166.1|6174.3|6168.3|6172.1|6166.1|7
1633959600000|2021-10-11 13:40:00|6172.6|6166.6|6169.6|6163.6|6172.8|6166.8|6169.6|6163.6|11
1633959610000|2021-10-11 13:40:10|6169.3|6163.3|6164.6|6158.6|6169.3|6163.3|6164.6|6158.6|10
1633959620000|2021-10-11 13:40:20|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6159.3|6153.3|14
1633959630000|2021-10-11 13:40:30|6164.3|6158.3|6161.3|6155.3|6164.3|6158.3|6161.3|6155.3|8
1633959640000|2021-10-11 13:40:40|6161.1|6155.1|6162.3|6156.3|6164.3|6158.3|6160.3|6154.3|8
1633959650000|2021-10-11 13:40:50|6163.3|6157.3|6160.8|6154.8|6163.3|6157.3|6160.8|6154.8|2
1633959660000|2021-10-11 13:41:00|6160.3|6154.3|6158.8|6152.8|6160.3|6154.3|6156.8|6150.8|22
1633959670000|2021-10-11 13:41:10|6159.3|6153.3|6157.3|6151.3|6159.8|6153.8|6156.8|6150.8|3
1633959680000|2021-10-11 13:41:20|6156.8|6150.8|6158.8|6152.8|6159.3|6153.3|6156.8|6150.8|3
1633959690000|2021-10-11 13:41:30|6158.6|6152.6|6153.3|6147.3|6158.6|6152.6|6153.3|6147.3|5
1633959700000|2021-10-11 13:41:40|6152.8|6146.8|6146.3|6140.3|6152.8|6146.8|6146.1|6140.1|7
1633959710000|2021-10-11 13:41:50|6146.8|6140.8|6145.3|6139.3|6147.8|6141.8|6145.3|6139.3|9
1633959720000|2021-10-11 13:42:00|6145.6|6139.6|6145.8|6139.8|6145.8|6139.8|6144.3|6138.3|22
1633959730000|2021-10-11 13:42:10|6146.1|6140.1|6142.6|6136.6|6146.8|6140.8|6142.6|6136.6|21
1633959740000|2021-10-11 13:42:20|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.1|6136.1|7
1633959750000|2021-10-11 13:42:30|6141.8|6135.8|6140.3|6134.3|6142.3|6136.3|6139.1|6133.1|19
1633959760000|2021-10-11 13:42:40|6139.8|6133.8|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|4
1633959770000|2021-10-11 13:42:50|6138.6|6132.6|6136.3|6130.3|6138.8|6132.8|6136.3|6130.3|14
1633959780000|2021-10-11 13:43:00|6135.8|6129.8|6136.1|6130.1|6138.8|6132.8|6135.8|6129.8|13
1633959790000|2021-10-11 13:43:10|6135.8|6129.8|6132.3|6126.3|6135.8|6129.8|6130.3|6124.3|13
1633959800000|2021-10-11 13:43:20|6132.1|6126.1|6137.1|6131.1|6137.1|6131.1|6132.1|6126.1|11
1633959810000|2021-10-11 13:43:30|6137.8|6131.8|6136.3|6130.3|6139.8|6133.8|6136.3|6130.3|20
1633959820000|2021-10-11 13:43:40|6138.3|6132.3|6138.6|6132.6|6138.8|6132.8|6137.1|6131.1|1
1633959830000|2021-10-11 13:43:50|6138.1|6132.1|6137.3|6131.3|6139.3|6133.3|6137.3|6131.3|3
1633959840000|2021-10-11 13:44:00|6137.1|6131.1|6134.8|6128.8|6137.1|6131.1|6134.8|6128.8|5
1633959850000|2021-10-11 13:44:10|6134.6|6128.6|6138.3|6132.3|6139.3|6133.3|6134.6|6128.6|9
1633959860000|2021-10-11 13:44:20|6137.3|6131.3|6134.8|6128.8|6137.3|6131.3|6134.8|6128.8|11
1633959870000|2021-10-11 13:44:30|6133.3|6127.3|6129.3|6123.3|6133.3|6127.3|6129.3|6123.3|18
1633959880000|2021-10-11 13:44:40|6129.6|6123.6|6129.8|6123.8|6130.8|6124.8|6129.6|6123.6|5
1633959890000|2021-10-11 13:44:50|6130.3|6124.3|6130.8|6124.8|6132.6|6126.6|6128.6|6122.6|25
1633959900000|2021-10-11 13:45:00|6133.1|6127.1|6133.8|6127.8|6133.8|6127.8|6132.3|6126.3|20
1633959910000|2021-10-11 13:45:10|6132.6|6126.6|6132.1|6126.1|6132.6|6126.6|6130.8|6124.8|17
1633959920000|2021-10-11 13:45:20|6131.8|6125.8|6134.3|6128.3|6134.3|6128.3|6131.8|6125.8|8
1633959930000|2021-10-11 13:45:30|6134.6|6128.6|6134.8|6128.8|6136.8|6130.8|6134.3|6128.3|4
1633959940000|2021-10-11 13:45:40|6134.6|6128.6|6134.3|6128.3|6134.8|6128.8|6133.3|6127.3|4
1633959950000|2021-10-11 13:45:50|6133.3|6127.3|6134.3|6128.3|6134.6|6128.6|6132.8|6126.8|9
1633959960000|2021-10-11 13:46:00|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6135.3|6129.3|6
1633959970000|2021-10-11 13:46:10|6135.3|6129.3|6135.1|6129.1|6136.3|6130.3|6134.8|6128.8|4
1633959980000|2021-10-11 13:46:20|6135.3|6129.3|6137.3|6131.3|6138.3|6132.3|6135.3|6129.3|17
1633959990000|2021-10-11 13:46:30|6137.1|6131.1|6136.8|6130.8|6137.1|6131.1|6136.8|6130.8|4
1633960000000|2021-10-11 13:46:40|6137.8|6131.8|6137.3|6131.3|6138.3|6132.3|6136.8|6130.8|11
1633960010000|2021-10-11 13:46:50|6138.8|6132.8|6139.3|6133.3|6140.3|6134.3|6138.3|6132.3|4
1633960020000|2021-10-11 13:47:00|6139.8|6133.8|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|39
1633960030000|2021-10-11 13:47:10|6137.8|6131.8|6138.8|6132.8|6139.1|6133.1|6137.8|6131.8|11
1633960040000|2021-10-11 13:47:20|6138.3|6132.3|6136.8|6130.8|6138.8|6132.8|6136.8|6130.8|76
1633960050000|2021-10-11 13:47:30|6131.3|6125.3|6133.8|6127.8|6133.8|6127.8|6131.3|6125.3|39
1633960060000|2021-10-11 13:47:40|6133.3|6127.3|6137.8|6131.8|6138.3|6132.3|6132.3|6126.3|19
1633960070000|2021-10-11 13:47:50|6137.3|6131.3|6134.8|6128.8|6137.3|6131.3|6133.3|6127.3|99
1633960080000|2021-10-11 13:48:00|6135.3|6129.3|6135.8|6129.8|6136.8|6130.8|6135.3|6129.3|6
1633960090000|2021-10-11 13:48:10|6136.1|6130.1|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|0
1633960100000|2021-10-11 13:48:20|6136.1|6130.1|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|10
1633960110000|2021-10-11 13:48:30|6136.3|6130.3|6135.3|6129.3|6136.8|6130.8|6135.3|6129.3|3
1633960120000|2021-10-11 13:48:40|6135.8|6129.8|6135.3|6129.3|6136.1|6130.1|6135.3|6129.3|5
1633960130000|2021-10-11 13:48:50|6135.6|6129.6|6135.8|6129.8|6135.8|6129.8|6135.6|6129.6|4
1633960140000|2021-10-11 13:49:00|6137.1|6131.1|6132.8|6126.8|6137.1|6131.1|6132.8|6126.8|7
1633960150000|2021-10-11 13:49:10|6132.3|6126.3|6133.8|6127.8|6134.8|6128.8|6132.3|6126.3|12
1633960160000|2021-10-11 13:49:20|6133.5|6127.5|6132.8|6126.8|6133.8|6127.8|6132.8|6126.8|6
1633960170000|2021-10-11 13:49:30|6132.3|6126.3|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|5
1633960180000|2021-10-11 13:49:40|6133.3|6127.3|6134.3|6128.3|6134.3|6128.3|6132.8|6126.8|4
1633960190000|2021-10-11 13:49:50|6135.3|6129.3|6135.8|6129.8|6136.8|6130.8|6135.3|6129.3|153
1633960200000|2021-10-11 13:50:00|6136.3|6130.3|6144.3|6138.3|6145.8|6139.8|6136.3|6130.3|47
1633960210000|2021-10-11 13:50:10|6145.3|6139.3|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|3
1633960220000|2021-10-11 13:50:20|6146.8|6140.8|6145.3|6139.3|6146.8|6140.8|6144.8|6138.8|13
1633960230000|2021-10-11 13:50:30|6145.1|6139.1|6144.3|6138.3|6147.3|6141.3|6144.3|6138.3|9
1633960240000|2021-10-11 13:50:40|6144.8|6138.8|6143.8|6137.8|6144.8|6138.8|6143.8|6137.8|5
1633960250000|2021-10-11 13:50:50|6144.3|6138.3|6141.8|6135.8|6144.3|6138.3|6141.8|6135.8|2
1633960260000|2021-10-11 13:51:00|6142.8|6136.8|6142.3|6136.3|6144.8|6138.8|6142.3|6136.3|16
1633960270000|2021-10-11 13:51:10|6143.8|6137.8|6142.3|6136.3|6143.8|6137.8|6142.3|6136.3|3
1633960280000|2021-10-11 13:51:20|6141.6|6135.6|6144.3|6138.3|6144.3|6138.3|6141.6|6135.6|4
1633960290000|2021-10-11 13:51:30|6144.1|6138.1|6142.3|6136.3|6144.1|6138.1|6141.8|6135.8|4
1633960300000|2021-10-11 13:51:40|6143.3|6137.3|6143.3|6137.3|6145.1|6139.1|6143.3|6137.3|21
1633960310000|2021-10-11 13:51:50|6143.1|6137.1|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|1
1633960320000|2021-10-11 13:52:00|6143.8|6137.8|6150.1|6144.1|6150.3|6144.3|6143.8|6137.8|13
1633960330000|2021-10-11 13:52:10|6149.8|6143.8|6152.1|6146.1|6153.8|6147.8|6149.6|6143.6|11
1633960340000|2021-10-11 13:52:20|6152.6|6146.6|6155.1|6149.1|6155.1|6149.1|6152.1|6146.1|12
1633960350000|2021-10-11 13:52:30|6155.3|6149.3|6155.6|6149.6|6156.8|6150.8|6155.1|6149.1|10
1633960360000|2021-10-11 13:52:40|6156.8|6150.8|6157.1|6151.1|6157.3|6151.3|6156.1|6150.1|8
1633960370000|2021-10-11 13:52:50|6158.1|6152.1|6156.3|6150.3|6159.1|6153.1|6156.3|6150.3|31
1633960380000|2021-10-11 13:53:00|6156.6|6150.6|6162.3|6156.3|6163.1|6157.1|6156.6|6150.6|14
1633960390000|2021-10-11 13:53:10|6162.6|6156.6|6160.8|6154.8|6164.3|6158.3|6160.8|6154.8|11
1633960400000|2021-10-11 13:53:20|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6158.8|6152.8|5
1633960410000|2021-10-11 13:53:30|6160.8|6154.8|6160.3|6154.3|6161.3|6155.3|6159.8|6153.8|6
1633960420000|2021-10-11 13:53:40|6160.1|6154.1|6160.3|6154.3|6160.3|6154.3|6159.8|6153.8|1
1633960430000|2021-10-11 13:53:50|6160.1|6154.1|6158.3|6152.3|6160.1|6154.1|6157.1|6151.1|10
1633960440000|2021-10-11 13:54:00|6158.6|6152.6|6158.1|6152.1|6158.8|6152.8|6158.1|6152.1|1
1633960460000|2021-10-11 13:54:20|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|0
1633960470000|2021-10-11 13:54:30|6157.8|6151.8|6158.3|6152.3|6158.6|6152.6|6155.8|6149.8|24
1633960480000|2021-10-11 13:54:40|6158.1|6152.1|6156.1|6150.1|6158.1|6152.1|6156.1|6150.1|3
1633960490000|2021-10-11 13:54:50|6155.8|6149.8|6156.1|6150.1|6156.3|6150.3|6155.8|6149.8|2
1633960500000|2021-10-11 13:55:00|6156.3|6150.3|6156.8|6150.8|6157.3|6151.3|6155.8|6149.8|5
1633960510000|2021-10-11 13:55:10|6156.3|6150.3|6156.6|6150.6|6156.6|6150.6|6155.8|6149.8|3
1633960520000|2021-10-11 13:55:20|6156.8|6150.8|6156.6|6150.6|6156.8|6150.8|6156.6|6150.6|8
1633960530000|2021-10-11 13:55:30|6156.1|6150.1|6156.3|6150.3|6156.6|6150.6|6155.6|6149.6|4
1633960540000|2021-10-11 13:55:40|6155.8|6149.8|6156.8|6150.8|6156.8|6150.8|6155.8|6149.8|0
1633960550000|2021-10-11 13:55:50|6156.6|6150.6|6154.1|6148.1|6156.6|6150.6|6152.8|6146.8|14
1633960560000|2021-10-11 13:56:00|6154.6|6148.6|6156.8|6150.8|6156.8|6150.8|6154.6|6148.6|9
1633960570000|2021-10-11 13:56:10|6157.1|6151.1|6155.1|6149.1|6157.1|6151.1|6154.8|6148.8|4
1633960580000|2021-10-11 13:56:20|6154.8|6148.8|6152.1|6146.1|6154.8|6148.8|6152.1|6146.1|4
1633960590000|2021-10-11 13:56:30|6152.3|6146.3|6153.6|6147.6|6153.8|6147.8|6152.3|6146.3|4
1633960600000|2021-10-11 13:56:40|6153.3|6147.3|6151.8|6145.8|6153.3|6147.3|6151.1|6145.1|6
1633960610000|2021-10-11 13:56:50|6152.3|6146.3|6152.8|6146.8|6152.8|6146.8|6152.3|6146.3|7
1633960620000|2021-10-11 13:57:00|6153.1|6147.1|6149.3|6143.3|6153.1|6147.1|6148.6|6142.6|6
1633960630000|2021-10-11 13:57:10|||||||||2
1633960640000|2021-10-11 13:57:20|6149.8|6143.8|6153.3|6147.3|6153.3|6147.3|6149.8|6143.8|4
1633960650000|2021-10-11 13:57:30|6153.1|6147.1|6153.3|6147.3|6153.3|6147.3|6152.8|6146.8|1
1633960660000|2021-10-11 13:57:40|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|0
1633960670000|2021-10-11 13:57:50|6153.6|6147.6|6153.1|6147.1|6153.8|6147.8|6152.8|6146.8|5
1633960680000|2021-10-11 13:58:00|6152.8|6146.8|6151.8|6145.8|6152.8|6146.8|6151.8|6145.8|3
1633960690000|2021-10-11 13:58:10|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6
1633960700000|2021-10-11 13:58:20|6150.3|6144.3|6151.3|6145.3|6151.3|6145.3|6150.3|6144.3|4
1633960710000|2021-10-11 13:58:30|6150.3|6144.3|6151.6|6145.6|6151.6|6145.6|6150.3|6144.3|2
1633960720000|2021-10-11 13:58:40|6151.3|6145.3|6150.3|6144.3|6151.3|6145.3|6149.8|6143.8|13
1633960730000|2021-10-11 13:58:50|6150.1|6144.1|6149.3|6143.3|6150.1|6144.1|6149.3|6143.3|1
1633960740000|2021-10-11 13:59:00|6149.1|6143.1|6149.6|6143.6|6149.6|6143.6|6149.1|6143.1|3
1633960750000|2021-10-11 13:59:10|6149.3|6143.3|6151.3|6145.3|6152.3|6146.3|6149.3|6143.3|14
1633960760000|2021-10-11 13:59:20|6150.6|6144.6|6150.3|6144.3|6152.8|6146.8|6149.8|6143.8|6
1633960770000|2021-10-11 13:59:30|6149.8|6143.8|6148.3|6142.3|6149.8|6143.8|6148.3|6142.3|2
1633960780000|2021-10-11 13:59:40|6147.3|6141.3|6146.6|6140.6|6147.3|6141.3|6146.6|6140.6|6
1633960790000|2021-10-11 13:59:50|6146.1|6140.1|6147.1|6141.1|6147.3|6141.3|6146.1|6140.1|6
1633960800000|2021-10-11 14:00:00|6147.3|6141.3|6148.3|6142.3|6150.8|6144.8|6147.3|6141.3|12
1633960810000|2021-10-11 14:00:10|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|4
1633960820000|2021-10-11 14:00:20|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|0
1633960830000|2021-10-11 14:00:30|6146.6|6140.6|6145.6|6139.6|6146.6|6140.6|6145.6|6139.6|1
1633960840000|2021-10-11 14:00:40|6145.8|6139.8|6146.8|6140.8|6147.8|6141.8|6145.8|6139.8|13
1633960850000|2021-10-11 14:00:50|6146.3|6140.3|6142.8|6136.8|6146.3|6140.3|6142.8|6136.8|13
1633960860000|2021-10-11 14:01:00|6142.1|6136.1|6144.3|6138.3|6144.6|6138.6|6142.1|6136.1|25
1633960870000|2021-10-11 14:01:10|6146.3|6140.3|6147.3|6141.3|6147.3|6141.3|6146.3|6140.3|4
1633960880000|2021-10-11 14:01:20|6148.3|6142.3|6151.3|6145.3|6151.3|6145.3|6148.3|6142.3|7
1633960890000|2021-10-11 14:01:30|6152.3|6146.3|6155.3|6149.3|6155.3|6149.3|6152.3|6146.3|16
1633960900000|2021-10-11 14:01:40|6155.8|6149.8|6162.3|6156.3|6162.6|6156.6|6155.8|6149.8|14
1633960910000|2021-10-11 14:01:50|6161.1|6155.1|6160.8|6154.8|6162.3|6156.3|6159.8|6153.8|5
1633960920000|2021-10-11 14:02:00|6162.1|6156.1|6162.3|6156.3|6163.8|6157.8|6162.1|6156.1|7
1633960930000|2021-10-11 14:02:10|6161.8|6155.8|6163.8|6157.8|6163.8|6157.8|6161.3|6155.3|11
1633960940000|2021-10-11 14:02:20|6164.3|6158.3|6163.3|6157.3|6165.3|6159.3|6163.3|6157.3|4
1633960950000|2021-10-11 14:02:30|6163.8|6157.8|6163.3|6157.3|6164.3|6158.3|6163.3|6157.3|3
1633960970000|2021-10-11 14:02:50|6162.8|6156.8|6162.1|6156.1|6163.3|6157.3|6162.1|6156.1|2
1633960980000|2021-10-11 14:03:00|6162.3|6156.3|6162.3|6156.3|6162.8|6156.8|6162.3|6156.3|0
1633960990000|2021-10-11 14:03:10|6162.6|6156.6|6164.3|6158.3|6164.3|6158.3|6162.6|6156.6|2
1633961000000|2021-10-11 14:03:20|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1633961010000|2021-10-11 14:03:30|6164.3|6158.3|6161.8|6155.8|6164.8|6158.8|6161.8|6155.8|9
1633961020000|2021-10-11 14:03:40|6160.3|6154.3|6155.8|6149.8|6161.3|6155.3|6155.8|6149.8|15
1633961030000|2021-10-11 14:03:50|6157.3|6151.3|6154.3|6148.3|6157.3|6151.3|6154.3|6148.3|4
1633961040000|2021-10-11 14:04:00|6153.3|6147.3|6150.3|6144.3|6153.3|6147.3|6150.3|6144.3|5
1633961050000|2021-10-11 14:04:10|6150.1|6144.1|6146.3|6140.3|6150.1|6144.1|6146.3|6140.3|10
1633961060000|2021-10-11 14:04:20|6146.6|6140.6|6149.8|6143.8|6149.8|6143.8|6146.3|6140.3|4
1633961070000|2021-10-11 14:04:30|6150.3|6144.3|6148.8|6142.8|6150.3|6144.3|6148.8|6142.8|1
1633961080000|2021-10-11 14:04:40|6147.8|6141.8|6149.3|6143.3|6149.8|6143.8|6147.3|6141.3|8
1633961100000|2021-10-11 14:05:00|6149.1|6143.1|6148.3|6142.3|6149.1|6143.1|6147.3|6141.3|5
1633961120000|2021-10-11 14:05:20|6148.8|6142.8|6149.3|6143.3|6149.8|6143.8|6148.8|6142.8|5
1633961130000|2021-10-11 14:05:30|6148.8|6142.8|6145.8|6139.8|6148.8|6142.8|6144.3|6138.3|5
1633961140000|2021-10-11 14:05:40|6145.6|6139.6|6144.8|6138.8|6145.6|6139.6|6144.8|6138.8|1
1633961150000|2021-10-11 14:05:50|6143.1|6137.1|6142.3|6136.3|6143.8|6137.8|6142.3|6136.3|6
1633961160000|2021-10-11 14:06:00|6141.8|6135.8|6144.3|6138.3|6144.3|6138.3|6141.8|6135.8|8
1633961170000|2021-10-11 14:06:10|6144.6|6138.6|6144.3|6138.3|6144.8|6138.8|6144.3|6138.3|1
1633961180000|2021-10-11 14:06:20|6144.6|6138.6|6144.3|6138.3|6144.6|6138.6|6144.3|6138.3|1
1633961190000|2021-10-11 14:06:30|6144.1|6138.1|6143.3|6137.3|6144.1|6138.1|6143.3|6137.3|1
1633961200000|2021-10-11 14:06:40|6143.8|6137.8|6144.3|6138.3|6144.8|6138.8|6143.8|6137.8|3
1633961210000|2021-10-11 14:06:50|6144.8|6138.8|6145.8|6139.8|6145.8|6139.8|6144.3|6138.3|4
1633961220000|2021-10-11 14:07:00|6145.3|6139.3|6145.3|6139.3|6146.3|6140.3|6143.8|6137.8|9
1633961230000|2021-10-11 14:07:10|6144.8|6138.8|6143.8|6137.8|6145.3|6139.3|6143.8|6137.8|3
1633961240000|2021-10-11 14:07:20|6143.6|6137.6|6142.8|6136.8|6143.6|6137.6|6142.3|6136.3|0
1633961250000|2021-10-11 14:07:30|6141.6|6135.6|6143.8|6137.8|6143.8|6137.8|6141.1|6135.1|8
1633961260000|2021-10-11 14:07:40|6144.3|6138.3|6141.8|6135.8|6144.3|6138.3|6141.8|6135.8|9
1633961270000|2021-10-11 14:07:50|6142.1|6136.1|6142.3|6136.3|6142.3|6136.3|6142.1|6136.1|1
1633961280000|2021-10-11 14:08:00|6142.1|6136.1|6141.6|6135.6|6142.3|6136.3|6141.6|6135.6|2
1633961290000|2021-10-11 14:08:10|||||||||1
1633961300000|2021-10-11 14:08:20|6141.8|6135.8|6141.6|6135.6|6141.8|6135.8|6141.6|6135.6|1
1633961310000|2021-10-11 14:08:30|||||||||1
1633961320000|2021-10-11 14:08:40|6141.8|6135.8|6141.6|6135.6|6143.3|6137.3|6141.6|6135.6|11
1633961330000|2021-10-11 14:08:50|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|0
1633961340000|2021-10-11 14:09:00|6142.3|6136.3|6142.1|6136.1|6142.3|6136.3|6142.1|6136.1|3
1633961350000|2021-10-11 14:09:10|6142.3|6136.3|6143.3|6137.3|6143.3|6137.3|6142.1|6136.1|6
1633961360000|2021-10-11 14:09:20|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|1
1633961370000|2021-10-11 14:09:30|6141.6|6135.6|6142.3|6136.3|6142.3|6136.3|6141.6|6135.6|7
1633961380000|2021-10-11 14:09:40|6143.1|6137.1|6143.6|6137.6|6143.6|6137.6|6143.1|6137.1|3
1633961390000|2021-10-11 14:09:50|6143.3|6137.3|6142.3|6136.3|6143.3|6137.3|6142.3|6136.3|3
1633961400000|2021-10-11 14:10:00|6141.6|6135.6|6138.3|6132.3|6141.6|6135.6|6138.1|6132.1|13
1633961410000|2021-10-11 14:10:10|6137.8|6131.8|6138.3|6132.3|6138.3|6132.3|6137.6|6131.6|12
1633961420000|2021-10-11 14:10:20|6138.8|6132.8|6138.3|6132.3|6138.8|6132.8|6138.3|6132.3|1
1633961430000|2021-10-11 14:10:30|6138.8|6132.8|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|4
1633961440000|2021-10-11 14:10:40|6139.1|6133.1|6140.8|6134.8|6141.3|6135.3|6139.1|6133.1|5
1633961450000|2021-10-11 14:10:50|6141.3|6135.3|6141.8|6135.8|6141.8|6135.8|6141.3|6135.3|1
1633961460000|2021-10-11 14:11:00|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6141.8|6135.8|2
1633961470000|2021-10-11 14:11:10|6144.3|6138.3|6145.3|6139.3|6145.3|6139.3|6144.3|6138.3|5
1633961480000|2021-10-11 14:11:20|6144.8|6138.8|6143.8|6137.8|6144.8|6138.8|6142.8|6136.8|17
1633961490000|2021-10-11 14:11:30|6143.6|6137.6|6142.3|6136.3|6143.6|6137.6|6141.3|6135.3|3
1633961500000|2021-10-11 14:11:40|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|2
1633961510000|2021-10-11 14:11:50|6143.3|6137.3|6142.8|6136.8|6143.8|6137.8|6142.8|6136.8|2
1633961520000|2021-10-11 14:12:00|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|0
1633961530000|2021-10-11 14:12:10|6143.1|6137.1|6142.3|6136.3|6143.1|6137.1|6141.8|6135.8|3
1633961540000|2021-10-11 14:12:20|6143.3|6137.3|6143.1|6137.1|6144.8|6138.8|6142.8|6136.8|4
1633961550000|2021-10-11 14:12:30|6143.3|6137.3|6142.3|6136.3|6143.3|6137.3|6142.3|6136.3|1
1633961560000|2021-10-11 14:12:40|6141.8|6135.8|6141.3|6135.3|6142.3|6136.3|6141.3|6135.3|2
1633961570000|2021-10-11 14:12:50|6141.6|6135.6|6139.3|6133.3|6141.6|6135.6|6139.3|6133.3|3
1633961580000|2021-10-11 14:13:00|6138.6|6132.6|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|0
1633961590000|2021-10-11 14:13:10|6138.6|6132.6|6137.1|6131.1|6139.1|6133.1|6136.6|6130.6|2
1633961600000|2021-10-11 14:13:20|6137.3|6131.3|6136.8|6130.8|6137.3|6131.3|6136.1|6130.1|5
1633961610000|2021-10-11 14:13:30|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.3|6130.3|2
1633961620000|2021-10-11 14:13:40|6136.3|6130.3|6136.1|6130.1|6136.8|6130.8|6135.8|6129.8|8
1633961630000|2021-10-11 14:13:50|6135.8|6129.8|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|4
1633961640000|2021-10-11 14:14:00|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|6
1633961650000|2021-10-11 14:14:10|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6137.1|6131.1|1
1633961660000|2021-10-11 14:14:20|6136.8|6130.8|6136.3|6130.3|6136.8|6130.8|6136.3|6130.3|2
1633961670000|2021-10-11 14:14:30|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6136.3|6130.3|6
1633961680000|2021-10-11 14:14:40|6137.1|6131.1|6136.8|6130.8|6137.3|6131.3|6136.8|6130.8|1
1633961690000|2021-10-11 14:14:50|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1633961700000|2021-10-11 14:15:00|6137.1|6131.1|6139.8|6133.8|6139.8|6133.8|6136.8|6130.8|5
1633961710000|2021-10-11 14:15:10|6140.3|6134.3|6140.6|6134.6|6140.8|6134.8|6140.3|6134.3|3
1633961720000|2021-10-11 14:15:20|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|1
1633961730000|2021-10-11 14:15:30|6142.8|6136.8|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|2
1633961740000|2021-10-11 14:15:40|6143.1|6137.1|6145.3|6139.3|6145.3|6139.3|6142.8|6136.8|3
1633961750000|2021-10-11 14:15:50|6145.6|6139.6|6145.3|6139.3|6145.6|6139.6|6144.8|6138.8|3
1633961760000|2021-10-11 14:16:00|6145.1|6139.1|6147.3|6141.3|6147.3|6141.3|6144.8|6138.8|8
1633961770000|2021-10-11 14:16:10|6148.3|6142.3|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|6
1633961780000|2021-10-11 14:16:20|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|2
1633961790000|2021-10-11 14:16:30|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|9
1633961800000|2021-10-11 14:16:40|6146.8|6140.8|6145.8|6139.8|6147.3|6141.3|6145.8|6139.8|6
1633961810000|2021-10-11 14:16:50|6146.1|6140.1|6146.3|6140.3|6146.3|6140.3|6146.1|6140.1|3
1633961820000|2021-10-11 14:17:00|6146.1|6140.1|6145.3|6139.3|6146.3|6140.3|6144.8|6138.8|5
1633961830000|2021-10-11 14:17:10|6145.1|6139.1|6144.1|6138.1|6145.1|6139.1|6144.1|6138.1|4
1633961840000|2021-10-11 14:17:20|6143.8|6137.8|6143.3|6137.3|6144.3|6138.3|6143.3|6137.3|5
1633961850000|2021-10-11 14:17:30|6143.1|6137.1|6142.8|6136.8|6144.1|6138.1|6142.8|6136.8|7
1633961860000|2021-10-11 14:17:40|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6142.8|6136.8|0
1633961870000|2021-10-11 14:17:50|6142.8|6136.8|6142.1|6136.1|6142.8|6136.8|6141.8|6135.8|3
1633961880000|2021-10-11 14:18:00|6142.3|6136.3|6145.1|6139.1|6145.1|6139.1|6142.3|6136.3|3
1633961890000|2021-10-11 14:18:10|6145.3|6139.3|6150.3|6144.3|6150.3|6144.3|6145.3|6139.3|13
1633961900000|2021-10-11 14:18:20|6150.1|6144.1|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1633961910000|2021-10-11 14:18:30|6150.8|6144.8|6152.3|6146.3|6152.3|6146.3|6150.8|6144.8|2
1633961920000|2021-10-11 14:18:40|6154.3|6148.3|6152.3|6146.3|6154.3|6148.3|6152.3|6146.3|7
1633961930000|2021-10-11 14:18:50|6152.1|6146.1|6152.8|6146.8|6152.8|6146.8|6151.8|6145.8|4
1633961940000|2021-10-11 14:19:00|6152.3|6146.3|6149.8|6143.8|6152.3|6146.3|6149.6|6143.6|9
1633961950000|2021-10-11 14:19:10|6150.1|6144.1|6151.3|6145.3|6151.3|6145.3|6149.6|6143.6|2
1633961960000|2021-10-11 14:19:20|6151.1|6145.1|6149.8|6143.8|6151.3|6145.3|6149.8|6143.8|4
1633961970000|2021-10-11 14:19:30|6150.1|6144.1|6150.3|6144.3|6150.3|6144.3|6150.1|6144.1|3
1633961980000|2021-10-11 14:19:40|6150.1|6144.1|6148.8|6142.8|6150.1|6144.1|6148.8|6142.8|4
1633961990000|2021-10-11 14:19:50|6148.3|6142.3|6147.8|6141.8|6148.3|6142.3|6147.3|6141.3|7
1633962000000|2021-10-11 14:20:00|6148.3|6142.3|6147.8|6141.8|6148.3|6142.3|6147.6|6141.6|7
1633962010000|2021-10-11 14:20:10|6146.8|6140.8|6147.8|6141.8|6147.8|6141.8|6146.1|6140.1|6
1633962020000|2021-10-11 14:20:20|6148.8|6142.8|6149.8|6143.8|6150.3|6144.3|6148.3|6142.3|4
1633962030000|2021-10-11 14:20:30|6149.3|6143.3|6147.8|6141.8|6149.3|6143.3|6147.8|6141.8|3
1633962040000|2021-10-11 14:20:40|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|3
1633962050000|2021-10-11 14:20:50|6146.6|6140.6|6145.3|6139.3|6146.6|6140.6|6145.3|6139.3|10
1633962060000|2021-10-11 14:21:00|6144.6|6138.6|6145.3|6139.3|6145.3|6139.3|6144.6|6138.6|6
1633962070000|2021-10-11 14:21:10|6144.8|6138.8|6144.6|6138.6|6144.8|6138.8|6144.6|6138.6|1
1633962080000|2021-10-11 14:21:20|6144.3|6138.3|6144.3|6138.3|6144.6|6138.6|6144.3|6138.3|1
1633962090000|2021-10-11 14:21:30|6144.6|6138.6|6143.8|6137.8|6144.6|6138.6|6143.8|6137.8|0
1633962100000|2021-10-11 14:21:40|6144.1|6138.1|6145.8|6139.8|6146.1|6140.1|6144.1|6138.1|5
1633962110000|2021-10-11 14:21:50|6146.6|6140.6|6150.3|6144.3|6152.3|6146.3|6146.6|6140.6|19
1633962120000|2021-10-11 14:22:00|6149.1|6143.1|6148.8|6142.8|6149.1|6143.1|6147.6|6141.6|8
1633962130000|2021-10-11 14:22:10|6147.8|6141.8|6148.8|6142.8|6148.8|6142.8|6147.8|6141.8|3
1633962140000|2021-10-11 14:22:20|6147.8|6141.8|6151.6|6145.6|6152.1|6146.1|6147.8|6141.8|11
1633962150000|2021-10-11 14:22:30|6151.8|6145.8|6152.8|6146.8|6153.3|6147.3|6151.8|6145.8|5
1633962160000|2021-10-11 14:22:40|6152.3|6146.3|6152.1|6146.1|6152.3|6146.3|6151.8|6145.8|3
1633962170000|2021-10-11 14:22:50|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.1|6146.1|2
1633962180000|2021-10-11 14:23:00|6151.8|6145.8|6154.8|6148.8|6154.8|6148.8|6151.8|6145.8|16
1633962190000|2021-10-11 14:23:10|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|15
1633962200000|2021-10-11 14:23:20|6154.8|6148.8|6154.3|6148.3|6154.8|6148.8|6154.3|6148.3|4
1633962210000|2021-10-11 14:23:30|6154.1|6148.1|6151.6|6145.6|6154.1|6148.1|6151.6|6145.6|15
1633962220000|2021-10-11 14:23:40|6151.8|6145.8|6152.1|6146.1|6154.8|6148.8|6151.8|6145.8|20
1633962230000|2021-10-11 14:23:50|6151.6|6145.6|6149.6|6143.6|6152.3|6146.3|6149.6|6143.6|4
1633962240000|2021-10-11 14:24:00|6149.8|6143.8|6146.8|6140.8|6150.1|6144.1|6146.3|6140.3|3
1633962250000|2021-10-11 14:24:10|6145.3|6139.3|6147.3|6141.3|6147.6|6141.6|6145.3|6139.3|10
1633962260000|2021-10-11 14:24:20|6147.6|6141.6|6147.3|6141.3|6147.6|6141.6|6147.3|6141.3|0
1633962270000|2021-10-11 14:24:30|6148.3|6142.3|6147.6|6141.6|6148.3|6142.3|6146.3|6140.3|3
1633962280000|2021-10-11 14:24:40|6147.3|6141.3|6148.8|6142.8|6149.3|6143.3|6147.3|6141.3|1
1633962290000|2021-10-11 14:24:50|6149.3|6143.3|6149.3|6143.3|6149.8|6143.8|6148.3|6142.3|2
1633962300000|2021-10-11 14:25:00|6147.8|6141.8|6148.6|6142.6|6148.6|6142.6|6147.6|6141.6|6
1633962310000|2021-10-11 14:25:10|6146.8|6140.8|6146.3|6140.3|6146.8|6140.8|6146.3|6140.3|3
1633962320000|2021-10-11 14:25:20|6146.1|6140.1|6145.6|6139.6|6146.1|6140.1|6145.6|6139.6|0
1633962330000|2021-10-11 14:25:30|6144.3|6138.3|6144.3|6138.3|6144.6|6138.6|6144.1|6138.1|2
1633962340000|2021-10-11 14:25:40|6144.6|6138.6|6146.3|6140.3|6146.8|6140.8|6144.6|6138.6|10
1633962350000|2021-10-11 14:25:50|6145.8|6139.8|6145.6|6139.6|6145.8|6139.8|6145.1|6139.1|4
1633962360000|2021-10-11 14:26:00|6145.3|6139.3|6145.6|6139.6|6147.3|6141.3|6145.3|6139.3|7
1633962370000|2021-10-11 14:26:10|6148.3|6142.3|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|2
1633962380000|2021-10-11 14:26:20|6147.1|6141.1|6146.3|6140.3|6147.3|6141.3|6146.3|6140.3|2
1633962390000|2021-10-11 14:26:30|6145.6|6139.6|6144.6|6138.6|6145.6|6139.6|6144.6|6138.6|3
1633962400000|2021-10-11 14:26:40|6144.3|6138.3|6143.6|6137.6|6144.3|6138.3|6143.6|6137.6|0
1633962410000|2021-10-11 14:26:50|6142.6|6136.6|6144.8|6138.8|6144.8|6138.8|6142.6|6136.6|2
1633962420000|2021-10-11 14:27:00|6144.6|6138.6|6143.3|6137.3|6144.6|6138.6|6143.3|6137.3|2
1633962430000|2021-10-11 14:27:10|6143.6|6137.6|6143.3|6137.3|6144.3|6138.3|6142.8|6136.8|3
1633962440000|2021-10-11 14:27:20|6141.3|6135.3|6141.6|6135.6|6141.8|6135.8|6141.3|6135.3|3
1633962450000|2021-10-11 14:27:30|6141.3|6135.3|6140.3|6134.3|6141.8|6135.8|6140.3|6134.3|1
1633962460000|2021-10-11 14:27:40|6140.6|6134.6|6138.3|6132.3|6140.6|6134.6|6137.8|6131.8|3
1633962470000|2021-10-11 14:27:50|6138.8|6132.8|6140.8|6134.8|6140.8|6134.8|6138.8|6132.8|9
1633962480000|2021-10-11 14:28:00|6141.1|6135.1|6143.3|6137.3|6144.3|6138.3|6140.3|6134.3|15
1633962490000|2021-10-11 14:28:10|6145.1|6139.1|6143.3|6137.3|6145.1|6139.1|6143.1|6137.1|6
1633962500000|2021-10-11 14:28:20|6143.8|6137.8|6141.8|6135.8|6143.8|6137.8|6141.8|6135.8|5
1633962510000|2021-10-11 14:28:30|6142.3|6136.3|6140.3|6134.3|6142.3|6136.3|6140.3|6134.3|1
1633962520000|2021-10-11 14:28:40|6139.3|6133.3|6140.3|6134.3|6140.6|6134.6|6139.3|6133.3|1
1633962530000|2021-10-11 14:28:50|6140.6|6134.6|6140.8|6134.8|6140.8|6134.8|6140.6|6134.6|1
1633962540000|2021-10-11 14:29:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|1
1633962550000|2021-10-11 14:29:10|6139.3|6133.3|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|1
1633962560000|2021-10-11 14:29:20|6139.8|6133.8|6138.3|6132.3|6139.8|6133.8|6138.3|6132.3|5
1633962570000|2021-10-11 14:29:30|6138.1|6132.1|6137.3|6131.3|6138.1|6132.1|6137.3|6131.3|2
1633962580000|2021-10-11 14:29:40|6137.6|6131.6|6136.3|6130.3|6137.8|6131.8|6136.3|6130.3|4
1633962590000|2021-10-11 14:29:50|6136.8|6130.8|6138.3|6132.3|6138.3|6132.3|6135.8|6129.8|8
1633962600000|2021-10-11 14:30:00|6137.8|6131.8|6138.6|6132.6|6139.3|6133.3|6137.6|6131.6|20
1633962610000|2021-10-11 14:30:10|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1633962620000|2021-10-11 14:30:20|6138.1|6132.1|6136.3|6130.3|6138.1|6132.1|6135.8|6129.8|11
1633962630000|2021-10-11 14:30:30|6135.8|6129.8|6136.6|6130.6|6136.8|6130.8|6135.8|6129.8|9
1633962640000|2021-10-11 14:30:40|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|3
1633962650000|2021-10-11 14:30:50|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6133.8|6127.8|4
1633962660000|2021-10-11 14:31:00|6134.3|6128.3|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|5
1633962670000|2021-10-11 14:31:10|6133.3|6127.3|6134.3|6128.3|6134.3|6128.3|6133.3|6127.3|3
1633962680000|2021-10-11 14:31:20|6135.1|6129.1|6133.6|6127.6|6135.1|6129.1|6133.6|6127.6|3
1633962690000|2021-10-11 14:31:30|6133.8|6127.8|6131.3|6125.3|6133.8|6127.8|6131.3|6125.3|23
1633962700000|2021-10-11 14:31:40|6131.8|6125.8|6133.1|6127.1|6133.1|6127.1|6131.1|6125.1|8
1633962710000|2021-10-11 14:31:50|6133.3|6127.3|6134.8|6128.8|6135.8|6129.8|6133.3|6127.3|9
1633962720000|2021-10-11 14:32:00|6135.3|6129.3|6136.3|6130.3|6136.8|6130.8|6135.3|6129.3|5
1633962730000|2021-10-11 14:32:10|6136.8|6130.8|6136.3|6130.3|6136.8|6130.8|6136.3|6130.3|1
1633962740000|2021-10-11 14:32:20|6135.8|6129.8|6138.3|6132.3|6138.3|6132.3|6135.8|6129.8|15
1633962750000|2021-10-11 14:32:30|6138.8|6132.8|6140.3|6134.3|6141.3|6135.3|6138.8|6132.8|6
1633962760000|2021-10-11 14:32:40|6140.1|6134.1|6142.3|6136.3|6142.3|6136.3|6140.1|6134.1|7
1633962770000|2021-10-11 14:32:50|6142.1|6136.1|6140.3|6134.3|6142.1|6136.1|6139.6|6133.6|7
1633962780000|2021-10-11 14:33:00|6140.1|6134.1|6139.6|6133.6|6140.1|6134.1|6139.6|6133.6|1
1633962790000|2021-10-11 14:33:10|6135.8|6129.8|6133.8|6127.8|6135.8|6129.8|6133.8|6127.8|30
1633962800000|2021-10-11 14:33:20|6134.3|6128.3|6134.6|6128.6|6134.6|6128.6|6134.3|6128.3|3
1633962810000|2021-10-11 14:33:30|6134.3|6128.3|6134.3|6128.3|6135.3|6129.3|6133.8|6127.8|6
1633962820000|2021-10-11 14:33:40|||||||||2
1633962830000|2021-10-11 14:33:50|6134.8|6128.8|6134.6|6128.6|6134.8|6128.8|6134.3|6128.3|1
1633962840000|2021-10-11 14:34:00|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6134.3|6128.3|1
1633962850000|2021-10-11 14:34:10|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|3
1633962860000|2021-10-11 14:34:20|6134.3|6128.3|6134.3|6128.3|6134.8|6128.8|6134.3|6128.3|4
1633962870000|2021-10-11 14:34:30|6133.8|6127.8|6135.6|6129.6|6135.8|6129.8|6133.8|6127.8|9
1633962890000|2021-10-11 14:34:50|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|1
1633962900000|2021-10-11 14:35:00|6135.1|6129.1|6133.8|6127.8|6135.1|6129.1|6133.8|6127.8|5
1633962910000|2021-10-11 14:35:10|6134.3|6128.3|6135.3|6129.3|6135.3|6129.3|6134.3|6128.3|8
1633962920000|2021-10-11 14:35:20|6134.8|6128.8|6134.3|6128.3|6134.8|6128.8|6134.3|6128.3|8
1633962930000|2021-10-11 14:35:30|6134.6|6128.6|6133.8|6127.8|6135.3|6129.3|6133.8|6127.8|7
1633962940000|2021-10-11 14:35:40|6134.3|6128.3|6133.8|6127.8|6135.3|6129.3|6133.6|6127.6|21
1633962950000|2021-10-11 14:35:50|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|1
1633962960000|2021-10-11 14:36:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|4
1633962970000|2021-10-11 14:36:10|||||||||9
1633962980000|2021-10-11 14:36:20|6132.6|6126.6|6133.3|6127.3|6133.3|6127.3|6132.6|6126.6|9
1633963000000|2021-10-11 14:36:40|6133.6|6127.6|6133.1|6127.1|6133.8|6127.8|6133.1|6127.1|3
1633963010000|2021-10-11 14:36:50|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|1
1633963020000|2021-10-11 14:37:00|6133.8|6127.8|6133.8|6127.8|6134.3|6128.3|6133.6|6127.6|1
1633963030000|2021-10-11 14:37:10|6134.3|6128.3|6133.6|6127.6|6134.3|6128.3|6133.6|6127.6|3
1633963040000|2021-10-11 14:37:20|6133.8|6127.8|6134.8|6128.8|6134.8|6128.8|6133.8|6127.8|5
1633963050000|2021-10-11 14:37:30|6135.1|6129.1|6134.8|6128.8|6135.3|6129.3|6134.8|6128.8|4
1633963060000|2021-10-11 14:37:40|6134.1|6128.1|6135.8|6129.8|6135.8|6129.8|6134.1|6128.1|15
1633963070000|2021-10-11 14:37:50|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.1|6129.1|4
1633963080000|2021-10-11 14:38:00|6135.1|6129.1|6135.3|6129.3|6135.3|6129.3|6134.8|6128.8|0
1633963090000|2021-10-11 14:38:10|||||||||6
1633963100000|2021-10-11 14:38:20|6135.8|6129.8|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|10
1633963110000|2021-10-11 14:38:30|6135.8|6129.8|6138.3|6132.3|6138.3|6132.3|6135.8|6129.8|22
1633963120000|2021-10-11 14:38:40|6138.8|6132.8|6139.8|6133.8|6140.3|6134.3|6138.8|6132.8|22
1633963130000|2021-10-11 14:38:50|6141.3|6135.3|6141.1|6135.1|6141.3|6135.3|6139.8|6133.8|9
1633963140000|2021-10-11 14:39:00|6140.8|6134.8|6140.8|6134.8|6141.3|6135.3|6140.3|6134.3|8
1633963150000|2021-10-11 14:39:10|6141.8|6135.8|6143.3|6137.3|6143.8|6137.8|6141.8|6135.8|5
1633963160000|2021-10-11 14:39:20|6143.1|6137.1|6142.3|6136.3|6143.6|6137.6|6140.8|6134.8|8
1633963170000|2021-10-11 14:39:30|6141.6|6135.6|6141.8|6135.8|6142.1|6136.1|6141.3|6135.3|1
1633963180000|2021-10-11 14:39:40|6140.8|6134.8|6143.3|6137.3|6143.8|6137.8|6140.8|6134.8|6
1633963190000|2021-10-11 14:39:50|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.3|6137.3|1
1633963200000|2021-10-11 14:40:00|6143.3|6137.3|6143.8|6137.8|6145.8|6139.8|6143.3|6137.3|16
1633963210000|2021-10-11 14:40:10|6144.1|6138.1|6143.8|6137.8|6144.3|6138.3|6143.6|6137.6|2
1633963220000|2021-10-11 14:40:20|||||||||4
1633963230000|2021-10-11 14:40:30|6144.1|6138.1|6144.3|6138.3|6145.3|6139.3|6144.1|6138.1|9
1633963240000|2021-10-11 14:40:40|6144.1|6138.1|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1633963250000|2021-10-11 14:40:50|6141.8|6135.8|6142.1|6136.1|6142.1|6136.1|6141.3|6135.3|17
1633963260000|2021-10-11 14:41:00|6142.3|6136.3|6142.1|6136.1|6142.6|6136.6|6140.8|6134.8|18
1633963270000|2021-10-11 14:41:10|6141.8|6135.8|6142.1|6136.1|6143.1|6137.1|6141.8|6135.8|9
1633963280000|2021-10-11 14:41:20|6141.8|6135.8|6142.1|6136.1|6142.6|6136.6|6141.6|6135.6|10
1633963290000|2021-10-11 14:41:30|6141.8|6135.8|6140.6|6134.6|6141.8|6135.8|6140.6|6134.6|8
1633963300000|2021-10-11 14:41:40|6140.8|6134.8|6143.3|6137.3|6144.1|6138.1|6140.8|6134.8|19
1633963310000|2021-10-11 14:41:50|6143.8|6137.8|6143.8|6137.8|6144.6|6138.6|6143.8|6137.8|3
1633963320000|2021-10-11 14:42:00|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|14
1633963330000|2021-10-11 14:42:10|6143.8|6137.8|6144.6|6138.6|6144.6|6138.6|6143.8|6137.8|7
1633963340000|2021-10-11 14:42:20|6144.1|6138.1|6145.8|6139.8|6145.8|6139.8|6144.1|6138.1|5
1633963350000|2021-10-11 14:42:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|1
1633963360000|2021-10-11 14:42:40|6145.8|6139.8|6146.1|6140.1|6146.1|6140.1|6145.8|6139.8|4
1633963370000|2021-10-11 14:42:50|6146.3|6140.3|6143.8|6137.8|6146.6|6140.6|6143.8|6137.8|3
1633963380000|2021-10-11 14:43:00|6140.8|6134.8|6141.8|6135.8|6141.8|6135.8|6140.8|6134.8|23
1633963390000|2021-10-11 14:43:10|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|7
1633963400000|2021-10-11 14:43:20|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6
1633963410000|2021-10-11 14:43:30|6141.1|6135.1|6141.1|6135.1|6141.6|6135.6|6140.8|6134.8|5
1633963420000|2021-10-11 14:43:40|6141.3|6135.3|6141.1|6135.1|6141.3|6135.3|6141.1|6135.1|1
1633963430000|2021-10-11 14:43:50|6140.8|6134.8|6141.3|6135.3|6141.8|6135.8|6140.8|6134.8|14
1633963440000|2021-10-11 14:44:00|6142.3|6136.3|6141.1|6135.1|6142.8|6136.8|6140.8|6134.8|6
1633963450000|2021-10-11 14:44:10|6142.3|6136.3|6143.8|6137.8|6143.8|6137.8|6142.3|6136.3|2
1633963460000|2021-10-11 14:44:20|6143.3|6137.3|6142.3|6136.3|6143.3|6137.3|6142.3|6136.3|0
1633963470000|2021-10-11 14:44:30|6143.1|6137.1|6143.3|6137.3|6143.8|6137.8|6142.6|6136.6|1
1633963480000|2021-10-11 14:44:40|6142.8|6136.8|6141.1|6135.1|6142.8|6136.8|6141.1|6135.1|2
1633963500000|2021-10-11 14:45:00|6143.1|6137.1|6144.8|6138.8|6144.8|6138.8|6143.1|6137.1|10
1633963510000|2021-10-11 14:45:10|6145.1|6139.1|6147.3|6141.3|6147.3|6141.3|6144.8|6138.8|6
1633963520000|2021-10-11 14:45:20|6146.6|6140.6|6146.8|6140.8|6147.8|6141.8|6146.6|6140.6|1
1633963530000|2021-10-11 14:45:30|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|2
1633963540000|2021-10-11 14:45:40|6147.8|6141.8|6147.8|6141.8|6148.3|6142.3|6147.1|6141.1|8
1633963550000|2021-10-11 14:45:50|6147.3|6141.3|6146.8|6140.8|6147.3|6141.3|6146.8|6140.8|2
1633963560000|2021-10-11 14:46:00|6146.3|6140.3|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|15
1633963570000|2021-10-11 14:46:10|6144.3|6138.3|6146.8|6140.8|6147.1|6141.1|6144.3|6138.3|5
1633963580000|2021-10-11 14:46:20|6146.6|6140.6|6146.3|6140.3|6146.6|6140.6|6146.3|6140.3|0
1633963590000|2021-10-11 14:46:30|6147.3|6141.3|6146.3|6140.3|6147.3|6141.3|6146.3|6140.3|4
1633963610000|2021-10-11 14:46:50|6146.1|6140.1|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|1
1633963620000|2021-10-11 14:47:00|6144.8|6138.8|6145.1|6139.1|6145.8|6139.8|6144.8|6138.8|9
1633963630000|2021-10-11 14:47:10|6144.8|6138.8|6145.3|6139.3|6145.8|6139.8|6144.8|6138.8|6
1633963640000|2021-10-11 14:47:20|6145.6|6139.6|6147.3|6141.3|6147.3|6141.3|6145.6|6139.6|1
1633963650000|2021-10-11 14:47:30|6147.1|6141.1|6146.3|6140.3|6147.1|6141.1|6146.3|6140.3|0
1633963660000|2021-10-11 14:47:40|6147.1|6141.1|6149.3|6143.3|6149.3|6143.3|6147.1|6141.1|5
1633963670000|2021-10-11 14:47:50|6149.1|6143.1|6147.3|6141.3|6149.8|6143.8|6147.3|6141.3|7
1633963680000|2021-10-11 14:48:00|6147.1|6141.1|6146.3|6140.3|6147.1|6141.1|6145.3|6139.3|2
1633963690000|2021-10-11 14:48:10|6145.8|6139.8|6146.3|6140.3|6146.3|6140.3|6144.8|6138.8|3
1633963700000|2021-10-11 14:48:20|6146.1|6140.1|6146.3|6140.3|6146.3|6140.3|6145.8|6139.8|0
1633963710000|2021-10-11 14:48:30|6145.8|6139.8|6146.6|6140.6|6147.3|6141.3|6145.8|6139.8|7
1633963720000|2021-10-11 14:48:40|6146.3|6140.3|6146.8|6140.8|6146.8|6140.8|6145.8|6139.8|156
1633963730000|2021-10-11 14:48:50|6146.3|6140.3|6144.8|6138.8|6146.3|6140.3|6144.8|6138.8|5
1633963740000|2021-10-11 14:49:00|6145.3|6139.3|6145.3|6139.3|6146.8|6140.8|6145.1|6139.1|15
1633963750000|2021-10-11 14:49:10|6145.6|6139.6|6145.1|6139.1|6145.8|6139.8|6144.8|6138.8|9
1633963760000|2021-10-11 14:49:20|6146.3|6140.3|6148.1|6142.1|6149.1|6143.1|6146.3|6140.3|14
1633963770000|2021-10-11 14:49:30|6147.8|6141.8|6148.8|6142.8|6148.8|6142.8|6147.8|6141.8|2
1633963780000|2021-10-11 14:49:40|6149.3|6143.3|6152.8|6146.8|6152.8|6146.8|6148.8|6142.8|66
1633963790000|2021-10-11 14:49:50|6151.8|6145.8|6152.1|6146.1|6152.8|6146.8|6151.1|6145.1|13
1633963800000|2021-10-11 14:50:00|6152.3|6146.3|6154.1|6148.1|6154.1|6148.1|6152.1|6146.1|5
1633963810000|2021-10-11 14:50:10|6153.8|6147.8|6153.6|6147.6|6153.8|6147.8|6153.6|6147.6|19
1633963820000|2021-10-11 14:50:20|6153.8|6147.8|6154.8|6148.8|6154.8|6148.8|6153.8|6147.8|4
1633963830000|2021-10-11 14:50:30|6154.3|6148.3|6153.8|6147.8|6154.3|6148.3|6153.8|6147.8|4
1633963840000|2021-10-11 14:50:40|6154.3|6148.3|6150.3|6144.3|6154.3|6148.3|6150.1|6144.1|21
1633963850000|2021-10-11 14:50:50|6151.3|6145.3|6151.8|6145.8|6151.8|6145.8|6150.8|6144.8|4
1633963860000|2021-10-11 14:51:00|6150.8|6144.8|6151.8|6145.8|6152.8|6146.8|6150.8|6144.8|11
1633963870000|2021-10-11 14:51:10|6152.1|6146.1|6149.3|6143.3|6152.3|6146.3|6149.3|6143.3|8
1633963890000|2021-10-11 14:51:30|6148.8|6142.8|6149.3|6143.3|6149.8|6143.8|6148.8|6142.8|5
1633963900000|2021-10-11 14:51:40|6149.8|6143.8|6151.8|6145.8|6151.8|6145.8|6149.8|6143.8|8
1633963910000|2021-10-11 14:51:50|6152.1|6146.1|6152.3|6146.3|6153.6|6147.6|6151.3|6145.3|6
1633963920000|2021-10-11 14:52:00|6151.8|6145.8|6153.3|6147.3|6153.3|6147.3|6150.8|6144.8|6
1633963930000|2021-10-11 14:52:10|6152.8|6146.8|6151.8|6145.8|6153.1|6147.1|6151.8|6145.8|2
1633963940000|2021-10-11 14:52:20|6150.8|6144.8|6152.3|6146.3|6152.3|6146.3|6150.8|6144.8|9
1633963950000|2021-10-11 14:52:30|6152.1|6146.1|6152.3|6146.3|6153.1|6147.1|6152.1|6146.1|1
1633963960000|2021-10-11 14:52:40|6153.1|6147.1|6152.3|6146.3|6153.3|6147.3|6151.1|6145.1|4
1633963970000|2021-10-11 14:52:50|6152.1|6146.1|6150.8|6144.8|6152.1|6146.1|6150.8|6144.8|3
1633963980000|2021-10-11 14:53:00|6151.1|6145.1|6151.3|6145.3|6151.8|6145.8|6150.8|6144.8|2
1633963990000|2021-10-11 14:53:10|6151.1|6145.1|6148.8|6142.8|6151.3|6145.3|6148.8|6142.8|2
1633964000000|2021-10-11 14:53:20|6149.3|6143.3|6151.3|6145.3|6151.8|6145.8|6149.3|6143.3|5
1633964010000|2021-10-11 14:53:30|6151.1|6145.1|6151.6|6145.6|6151.6|6145.6|6150.3|6144.3|1
1633964020000|2021-10-11 14:53:40|6151.3|6145.3|6150.3|6144.3|6151.3|6145.3|6150.3|6144.3|0
1633964030000|2021-10-11 14:53:50|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.8|6144.8|1
1633964040000|2021-10-11 14:54:00|6151.8|6145.8|6153.6|6147.6|6153.6|6147.6|6151.8|6145.8|9
1633964050000|2021-10-11 14:54:10|6153.8|6147.8|6154.1|6148.1|6154.6|6148.6|6153.6|6147.6|4
1633964060000|2021-10-11 14:54:20|6153.8|6147.8|6153.6|6147.6|6154.3|6148.3|6153.6|6147.6|6
1633964070000|2021-10-11 14:54:30|6153.8|6147.8|6154.1|6148.1|6154.8|6148.8|6153.8|6147.8|9
1633964080000|2021-10-11 14:54:40|6154.3|6148.3|6152.1|6146.1|6154.3|6148.3|6150.8|6144.8|18
1633964090000|2021-10-11 14:54:50|6152.3|6146.3|6148.8|6142.8|6152.3|6146.3|6148.8|6142.8|1
1633964100000|2021-10-11 14:55:00|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6148.8|6142.8|2
1633964110000|2021-10-11 14:55:10|6149.8|6143.8|6148.8|6142.8|6149.8|6143.8|6148.8|6142.8|0
1633964120000|2021-10-11 14:55:20|6147.8|6141.8|6148.3|6142.3|6148.8|6142.8|6147.8|6141.8|9
1633964130000|2021-10-11 14:55:30|6147.8|6141.8|6147.3|6141.3|6147.8|6141.8|6146.8|6140.8|4
1633964140000|2021-10-11 14:55:40|6146.8|6140.8|6145.8|6139.8|6147.3|6141.3|6145.8|6139.8|2
1633964150000|2021-10-11 14:55:50|6146.3|6140.3|6143.3|6137.3|6146.8|6140.8|6142.3|6136.3|9
1633964160000|2021-10-11 14:56:00|6142.8|6136.8|6142.1|6136.1|6142.8|6136.8|6142.1|6136.1|5
1633964170000|2021-10-11 14:56:10|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6140.6|6134.6|16
1633964180000|2021-10-11 14:56:20|6142.1|6136.1|6141.8|6135.8|6142.3|6136.3|6141.8|6135.8|3
1633964190000|2021-10-11 14:56:30|6141.6|6135.6|6141.3|6135.3|6141.8|6135.8|6141.3|6135.3|2
1633964200000|2021-10-11 14:56:40|6141.8|6135.8|6142.3|6136.3|6142.3|6136.3|6141.8|6135.8|3
1633964210000|2021-10-11 14:56:50|6142.1|6136.1|6142.8|6136.8|6142.8|6136.8|6141.8|6135.8|2
1633964220000|2021-10-11 14:57:00|6142.6|6136.6|6142.1|6136.1|6142.8|6136.8|6141.8|6135.8|4
1633964230000|2021-10-11 14:57:10|6139.6|6133.6|6136.6|6130.6|6139.6|6133.6|6136.6|6130.6|9
1633964240000|2021-10-11 14:57:20|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|18
1633964250000|2021-10-11 14:57:30|6134.8|6128.8|6136.1|6130.1|6136.1|6130.1|6133.8|6127.8|7
1633964260000|2021-10-11 14:57:40|6136.8|6130.8|6134.3|6128.3|6137.1|6131.1|6134.3|6128.3|5
1633964270000|2021-10-11 14:57:50|6135.3|6129.3|6135.1|6129.1|6135.3|6129.3|6135.1|6129.1|1
1633964280000|2021-10-11 14:58:00|6135.3|6129.3|6135.1|6129.1|6135.8|6129.8|6134.8|6128.8|2
1633964290000|2021-10-11 14:58:10|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|1
1633964300000|2021-10-11 14:58:20|6135.6|6129.6|6135.1|6129.1|6135.6|6129.6|6135.1|6129.1|4
1633964310000|2021-10-11 14:58:30|6135.8|6129.8|6137.1|6131.1|6137.1|6131.1|6135.8|6129.8|8
1633964320000|2021-10-11 14:58:40|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|2
1633964330000|2021-10-11 14:58:50|6138.3|6132.3|6137.3|6131.3|6138.3|6132.3|6137.3|6131.3|1
1633964340000|2021-10-11 14:59:00|6137.1|6131.1|6136.6|6130.6|6137.8|6131.8|6136.6|6130.6|2
1633964360000|2021-10-11 14:59:20|||||||||6
1633964370000|2021-10-11 14:59:30|||||||||1
1633964380000|2021-10-11 14:59:40|6136.8|6130.8|6136.6|6130.6|6136.8|6130.8|6136.6|6130.6|20
1633964390000|2021-10-11 14:59:50|6135.6|6129.6|6133.8|6127.8|6135.6|6129.6|6133.8|6127.8|22
1633964400000|2021-10-11 15:00:00|6133.6|6127.6|6133.8|6127.8|6133.8|6127.8|6132.6|6126.6|16
1633964410000|2021-10-11 15:00:10|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.1|6127.1|1
1633964420000|2021-10-11 15:00:20|6132.6|6126.6|6132.6|6126.6|6133.3|6127.3|6132.6|6126.6|8
1633964430000|2021-10-11 15:00:30|6132.3|6126.3|6132.8|6126.8|6133.1|6127.1|6131.8|6125.8|7
1633964440000|2021-10-11 15:00:40|6131.8|6125.8|6132.3|6126.3|6133.1|6127.1|6131.8|6125.8|13
1633964450000|2021-10-11 15:00:50|6132.8|6126.8|6133.3|6127.3|6133.6|6127.6|6132.8|6126.8|2
1633964460000|2021-10-11 15:01:00|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|2
1633964470000|2021-10-11 15:01:10|6133.3|6127.3|6134.1|6128.1|6134.1|6128.1|6133.3|6127.3|3
1633964480000|2021-10-11 15:01:20|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1633964490000|2021-10-11 15:01:30|6134.1|6128.1|6135.3|6129.3|6135.6|6129.6|6134.1|6128.1|6
1633964500000|2021-10-11 15:01:40|6134.8|6128.8|6134.3|6128.3|6135.3|6129.3|6134.1|6128.1|3
1633964510000|2021-10-11 15:01:50|6133.8|6127.8|6133.6|6127.6|6133.8|6127.8|6133.6|6127.6|4
1633964520000|2021-10-11 15:02:00|6133.8|6127.8|6134.1|6128.1|6134.1|6128.1|6133.6|6127.6|8
1633964530000|2021-10-11 15:02:10|6133.8|6127.8|6133.8|6127.8|6134.1|6128.1|6133.8|6127.8|6
1633964540000|2021-10-11 15:02:20|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|4
1633964550000|2021-10-11 15:02:30|6134.6|6128.6|6135.6|6129.6|6135.6|6129.6|6134.6|6128.6|3
1633964560000|2021-10-11 15:02:40|6135.1|6129.1|6134.3|6128.3|6135.1|6129.1|6133.8|6127.8|6
1633964570000|2021-10-11 15:02:50|6134.6|6128.6|6133.8|6127.8|6134.8|6128.8|6133.3|6127.3|3
1633964580000|2021-10-11 15:03:00|6133.6|6127.6|6133.3|6127.3|6133.6|6127.6|6133.3|6127.3|1
1633964590000|2021-10-11 15:03:10|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|2
1633964600000|2021-10-11 15:03:20|6133.3|6127.3|6133.6|6127.6|6133.6|6127.6|6133.3|6127.3|2
1633964610000|2021-10-11 15:03:30|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1633964620000|2021-10-11 15:03:40|6133.6|6127.6|6132.6|6126.6|6133.6|6127.6|6132.6|6126.6|2
1633964640000|2021-10-11 15:04:00|6132.3|6126.3|6132.1|6126.1|6132.3|6126.3|6131.6|6125.6|3
1633964680000|2021-10-11 15:04:40|6130.3|6124.3|6130.3|6124.3|6130.8|6124.8|6130.3|6124.3|11
1633964690000|2021-10-11 15:04:50|6130.6|6124.6|6125.8|6119.8|6130.6|6124.6|6123.8|6117.8|20
1633964700000|2021-10-11 15:05:00|6125.1|6119.1|6125.8|6119.8|6125.8|6119.8|6123.8|6117.8|15
1633964710000|2021-10-11 15:05:10|6126.8|6120.8|6126.3|6120.3|6126.8|6120.8|6126.3|6120.3|7
1633964720000|2021-10-11 15:05:20|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6125.8|6119.8|4
1633964730000|2021-10-11 15:05:30|||||||||5
1633964740000|2021-10-11 15:05:40|6126.6|6120.6|6124.3|6118.3|6126.6|6120.6|6124.3|6118.3|12
1633964750000|2021-10-11 15:05:50|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|0
1633964760000|2021-10-11 15:06:00|6124.3|6118.3|6125.3|6119.3|6126.6|6120.6|6124.3|6118.3|9
1633964770000|2021-10-11 15:06:10|6125.6|6119.6|6125.8|6119.8|6125.8|6119.8|6125.6|6119.6|0
1633964780000|2021-10-11 15:06:20|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|3
1633964790000|2021-10-11 15:06:30|6124.6|6118.6|6121.3|6115.3|6124.6|6118.6|6121.3|6115.3|6
1633964800000|2021-10-11 15:06:40|6122.3|6116.3|6122.8|6116.8|6122.8|6116.8|6122.3|6116.3|5
1633964810000|2021-10-11 15:06:50|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1633964820000|2021-10-11 15:07:00|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|1
1633964830000|2021-10-11 15:07:10|6123.1|6117.1|6123.3|6117.3|6123.3|6117.3|6123.1|6117.1|1
1633964840000|2021-10-11 15:07:20|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|5
1633964850000|2021-10-11 15:07:30|6121.3|6115.3|6122.3|6116.3|6122.8|6116.8|6121.3|6115.3|4
1633964860000|2021-10-11 15:07:40|6120.3|6114.3|6120.1|6114.1|6120.3|6114.3|6120.1|6114.1|13
1633964870000|2021-10-11 15:07:50|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|4
1633964880000|2021-10-11 15:08:00|6119.6|6113.6|6119.3|6113.3|6119.6|6113.6|6118.3|6112.3|7
1633964890000|2021-10-11 15:08:10|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6118.8|6112.8|2
1633964900000|2021-10-11 15:08:20|||||||||1
1633964910000|2021-10-11 15:08:30|6119.3|6113.3|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|1
1633964920000|2021-10-11 15:08:40|6118.3|6112.3|6112.8|6106.8|6118.8|6112.8|6112.8|6106.8|14
1633964930000|2021-10-11 15:08:50|6112.6|6106.6|6110.8|6104.8|6113.3|6107.3|6110.3|6104.3|15
1633964940000|2021-10-11 15:09:00|6110.3|6104.3|6110.8|6104.8|6113.1|6107.1|6110.3|6104.3|12
1633964950000|2021-10-11 15:09:10|6110.6|6104.6|6109.8|6103.8|6111.1|6105.1|6108.8|6102.8|14
1633964960000|2021-10-11 15:09:20|6109.1|6103.1|6108.8|6102.8|6109.3|6103.3|6107.3|6101.3|19
1633964970000|2021-10-11 15:09:30|6108.3|6102.3|6107.8|6101.8|6108.3|6102.3|6107.8|6101.8|5
1633964980000|2021-10-11 15:09:40|6107.3|6101.3|6108.3|6102.3|6108.8|6102.8|6107.3|6101.3|22
1633964990000|2021-10-11 15:09:50|6108.8|6102.8|6108.6|6102.6|6109.3|6103.3|6107.8|6101.8|8
1633965000000|2021-10-11 15:10:00|6108.3|6102.3|6107.3|6101.3|6108.3|6102.3|6107.1|6101.1|8
1633965010000|2021-10-11 15:10:10|6107.6|6101.6|6107.8|6101.8|6107.8|6101.8|6107.6|6101.6|2
1633965020000|2021-10-11 15:10:20|6107.6|6101.6|6107.8|6101.8|6107.8|6101.8|6107.3|6101.3|5
1633965030000|2021-10-11 15:10:30|6108.3|6102.3|6107.8|6101.8|6108.3|6102.3|6107.3|6101.3|5
1633965050000|2021-10-11 15:10:50|6108.1|6102.1|6108.3|6102.3|6108.3|6102.3|6108.1|6102.1|2
1633965060000|2021-10-11 15:11:00|6108.1|6102.1|6107.6|6101.6|6108.1|6102.1|6107.6|6101.6|4
1633965070000|2021-10-11 15:11:10|6106.6|6100.6|6104.8|6098.8|6106.6|6100.6|6104.8|6098.8|11
1633965080000|2021-10-11 15:11:20|6105.3|6099.3|6103.3|6097.3|6105.3|6099.3|6103.3|6097.3|7
1633965090000|2021-10-11 15:11:30|6103.6|6097.6|6102.8|6096.8|6103.8|6097.8|6102.8|6096.8|21
1633965100000|2021-10-11 15:11:40|6103.8|6097.8|6102.3|6096.3|6103.8|6097.8|6102.3|6096.3|17
1633965110000|2021-10-11 15:11:50|6102.6|6096.6|6101.8|6095.8|6102.8|6096.8|6101.8|6095.8|9
1633965120000|2021-10-11 15:12:00|6102.3|6096.3|6101.8|6095.8|6103.3|6097.3|6101.8|6095.8|24
1633965130000|2021-10-11 15:12:10|6100.8|6094.8|6105.3|6099.3|6105.3|6099.3|6100.8|6094.8|65
1633965140000|2021-10-11 15:12:20|6105.6|6099.6|6103.8|6097.8|6106.1|6100.1|6103.8|6097.8|4
1633965150000|2021-10-11 15:12:30|6104.1|6098.1|6105.8|6099.8|6105.8|6099.8|6104.1|6098.1|10
1633965160000|2021-10-11 15:12:40|6107.1|6101.1|6108.8|6102.8|6108.8|6102.8|6106.8|6100.8|8
1633965170000|2021-10-11 15:12:50|||||||||3
1633965180000|2021-10-11 15:13:00|6109.1|6103.1|6107.3|6101.3|6109.6|6103.6|6107.3|6101.3|6
1633965190000|2021-10-11 15:13:10|6107.6|6101.6|6107.6|6101.6|6107.8|6101.8|6107.3|6101.3|290
1633965200000|2021-10-11 15:13:20|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|5
1633965210000|2021-10-11 15:13:30|||||||||2
1633965220000|2021-10-11 15:13:40|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.6|6101.6|3
1633965230000|2021-10-11 15:13:50|6108.1|6102.1|6106.8|6100.8|6108.1|6102.1|6106.8|6100.8|7
1633965240000|2021-10-11 15:14:00|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|4
1633965250000|2021-10-11 15:14:10|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|1
1633965260000|2021-10-11 15:14:20|6106|6100|6106.3|6100.3|6106.8|6100.8|6106|6100|6
1633965270000|2021-10-11 15:14:30|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.5|6100.5|1
1633965290000|2021-10-11 15:14:50|6106.6|6100.6|6105.3|6099.3|6106.6|6100.6|6105.3|6099.3|2
1633965300000|2021-10-11 15:15:00|6105.1|6099.1|6102.8|6096.8|6105.1|6099.1|6101.8|6095.8|11
1633965310000|2021-10-11 15:15:10|6102.5|6096.5|6103.8|6097.8|6103.8|6097.8|6102.5|6096.5|3
1633965320000|2021-10-11 15:15:20|6104.3|6098.3|6104.8|6098.8|6104.8|6098.8|6104.3|6098.3|3
1633965330000|2021-10-11 15:15:30|6104.5|6098.5|6104.8|6098.8|6105.3|6099.3|6104.3|6098.3|5
1633965340000|2021-10-11 15:15:40|6104.6|6098.6|6103.8|6097.8|6104.8|6098.8|6103.8|6097.8|4
1633965350000|2021-10-11 15:15:50|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|1
1633965360000|2021-10-11 15:16:00|6103.3|6097.3|6102.3|6096.3|6104.3|6098.3|6102.3|6096.3|36
1633965370000|2021-10-11 15:16:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|1
1633965380000|2021-10-11 15:16:20|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6102.3|6096.3|6
1633965390000|2021-10-11 15:16:30|||||||||2
1633965400000|2021-10-11 15:16:40|6103.8|6097.8|6104.8|6098.8|6104.8|6098.8|6103.8|6097.8|8
1633965410000|2021-10-11 15:16:50|6104.3|6098.3|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|2
1633965430000|2021-10-11 15:17:10|6103.3|6097.3|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|4
1633965440000|2021-10-11 15:17:20|||||||||3
1633965450000|2021-10-11 15:17:30|||||||||1
1633965460000|2021-10-11 15:17:40|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|7
1633965470000|2021-10-11 15:17:50|6102|6096|6102.3|6096.3|6102.3|6096.3|6102|6096|27
1633965480000|2021-10-11 15:18:00|6102|6096|6096.3|6090.3|6102|6096|6096.3|6090.3|26
1633965490000|2021-10-11 15:18:10|6095.3|6089.3|6096|6090|6097.5|6091.5|6095.3|6089.3|21
1633965500000|2021-10-11 15:18:20|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095|6089|17
1633965510000|2021-10-11 15:18:30|6095.5|6089.5|6094.8|6088.8|6095.5|6089.5|6094.8|6088.8|10
1633965520000|2021-10-11 15:18:40|||||||||20
1633965530000|2021-10-11 15:18:50|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|13
1633965540000|2021-10-11 15:19:00|6096|6090|6095.5|6089.5|6096.3|6090.3|6095.5|6089.5|5
1633965550000|2021-10-11 15:19:10|6095|6089|6095|6089|6095|6089|6095|6089|4
1633965560000|2021-10-11 15:19:20|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|2
1633965570000|2021-10-11 15:19:30|6094|6088|6094|6088|6094.5|6088.5|6094|6088|3
1633965580000|2021-10-11 15:19:40|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|12
1633965590000|2021-10-11 15:19:50|||||||||14
1633965600000|2021-10-11 15:20:00|6092.5|6086.5|6091.8|6085.8|6092.5|6086.5|6091.8|6085.8|16
1633965610000|2021-10-11 15:20:10|6093.3|6087.3|6093.8|6087.8|6093.8|6087.8|6093.3|6087.3|30
1633965620000|2021-10-11 15:20:20|||||||||2
1633965630000|2021-10-11 15:20:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092|6086|5
1633965640000|2021-10-11 15:20:40|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|2
1633965650000|2021-10-11 15:20:50|6092|6086|6092.8|6086.8|6092.8|6086.8|6092|6086|15
1633965660000|2021-10-11 15:21:00|6092.3|6086.3|6092.8|6086.8|6093.8|6087.8|6091.8|6085.8|21
1633965670000|2021-10-11 15:21:10|6091.8|6085.8|6089.8|6083.8|6092.3|6086.3|6089.8|6083.8|13
1633965680000|2021-10-11 15:21:20|6087.8|6081.8|6087.5|6081.5|6087.8|6081.8|6087.5|6081.5|12
1633965690000|2021-10-11 15:21:30|6087.8|6081.8|6089.3|6083.3|6089.8|6083.8|6087.8|6081.8|11
1633965700000|2021-10-11 15:21:40|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.5|6081.5|21
1633965710000|2021-10-11 15:21:50|6088.8|6082.8|6088.5|6082.5|6088.8|6082.8|6088.5|6082.5|6
1633965720000|2021-10-11 15:22:00|6087.3|6081.3|6088.5|6082.5|6089.3|6083.3|6087|6081|15
1633965730000|2021-10-11 15:22:10|6089|6083|6089.3|6083.3|6089.3|6083.3|6088.5|6082.5|3
1633965740000|2021-10-11 15:22:20|6088.8|6082.8|6090.3|6084.3|6090.3|6084.3|6088|6082|3
1633965750000|2021-10-11 15:22:30|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.3|6084.3|6
1633965760000|2021-10-11 15:22:40|6089.8|6083.8|6090.3|6084.3|6091.3|6085.3|6089.8|6083.8|11
1633965770000|2021-10-11 15:22:50|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|1
1633965780000|2021-10-11 15:23:00|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|8
1633965790000|2021-10-11 15:23:10|6089.8|6083.8|6090.8|6084.8|6090.8|6084.8|6089.8|6083.8|3
1633965800000|2021-10-11 15:23:20|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|9
1633965810000|2021-10-11 15:23:30|6092|6086|6092.3|6086.3|6092.3|6086.3|6092|6086|6
1633965820000|2021-10-11 15:23:40|6092|6086|6092.8|6086.8|6092.8|6086.8|6092|6086|3
1633965830000|2021-10-11 15:23:50|6092.5|6086.5|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|4
1633965840000|2021-10-11 15:24:00|||||||||5
1633965850000|2021-10-11 15:24:10|6092.3|6086.3|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|1
1633965860000|2021-10-11 15:24:20|6094.5|6088.5|6093.3|6087.3|6094.5|6088.5|6092.5|6086.5|21
1633965870000|2021-10-11 15:24:30|6093.5|6087.5|6094.8|6088.8|6094.8|6088.8|6093.5|6087.5|7
1633965880000|2021-10-11 15:24:40|6095.3|6089.3|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|15
1633965890000|2021-10-11 15:24:50|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.5|6088.5|2
1633965900000|2021-10-11 15:25:00|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.3|6089.3|1
1633965910000|2021-10-11 15:25:10|6095.8|6089.8|6096.5|6090.5|6096.8|6090.8|6095.8|6089.8|4
1633965920000|2021-10-11 15:25:20|6094.5|6088.5|6094.8|6088.8|6094.8|6088.8|6094.5|6088.5|6
1633965930000|2021-10-11 15:25:30|6094.5|6088.5|6096.3|6090.3|6096.3|6090.3|6094.5|6088.5|11
1633965940000|2021-10-11 15:25:40|6096.8|6090.8|6096|6090|6096.8|6090.8|6096|6090|5
1633965950000|2021-10-11 15:25:50|6096.3|6090.3|6094.8|6088.8|6096.3|6090.3|6094.8|6088.8|4
1633965960000|2021-10-11 15:26:00|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1633965970000|2021-10-11 15:26:10|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1633965980000|2021-10-11 15:26:20|6094|6088|6094|6088|6094|6088|6094|6088|3
1633965990000|2021-10-11 15:26:30|6093|6087|6094.3|6088.3|6094.5|6088.5|6092.8|6086.8|13
1633966000000|2021-10-11 15:26:40|6094.8|6088.8|6093.8|6087.8|6094.8|6088.8|6093.8|6087.8|47
1633966010000|2021-10-11 15:26:50|6094.3|6088.3|6094.8|6088.8|6094.8|6088.8|6094.3|6088.3|21
1633966020000|2021-10-11 15:27:00|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|1
1633966030000|2021-10-11 15:27:10|6095.3|6089.3|6095.8|6089.8|6095.8|6089.8|6095.3|6089.3|4
1633966040000|2021-10-11 15:27:20|6097.3|6091.3|6095.8|6089.8|6097.3|6091.3|6095.3|6089.3|6
1633966050000|2021-10-11 15:27:30|6095.5|6089.5|6095.8|6089.8|6096.3|6090.3|6095.3|6089.3|5
1633966060000|2021-10-11 15:27:40|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|8
1633966070000|2021-10-11 15:27:50|6096.5|6090.5|6097.3|6091.3|6097.3|6091.3|6096.3|6090.3|5
1633966080000|2021-10-11 15:28:00|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|4
1633966090000|2021-10-11 15:28:10|6096.5|6090.5|6097.3|6091.3|6097.3|6091.3|6096.5|6090.5|1
1633966100000|2021-10-11 15:28:20|6096.8|6090.8|6099.3|6093.3|6099.5|6093.5|6096.8|6090.8|57
1633966110000|2021-10-11 15:28:30|6098.8|6092.8|6097.3|6091.3|6098.8|6092.8|6096.8|6090.8|8
1633966120000|2021-10-11 15:28:40|6097.5|6091.5|6098.8|6092.8|6098.8|6092.8|6097.5|6091.5|2
1633966130000|2021-10-11 15:28:50|6097.3|6091.3|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|8
1633966140000|2021-10-11 15:29:00|6097|6091|6097.3|6091.3|6097.3|6091.3|6097|6091|2
1633966150000|2021-10-11 15:29:10|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|0
1633966170000|2021-10-11 15:29:30|6097.3|6091.3|6095.3|6089.3|6098.8|6092.8|6095.3|6089.3|10
1633966180000|2021-10-11 15:29:40|6095.8|6089.8|6097.3|6091.3|6097.3|6091.3|6094.8|6088.8|11
1633966190000|2021-10-11 15:29:50|6096.8|6090.8|6097|6091|6097.3|6091.3|6096.8|6090.8|2
1633966200000|2021-10-11 15:30:00|6097.3|6091.3|6097.3|6091.3|6097.5|6091.5|6097.3|6091.3|0
1633966210000|2021-10-11 15:30:10|6095|6089|6093.3|6087.3|6095|6089|6093.3|6087.3|9
1633966230000|2021-10-11 15:30:30|6093|6087|6092.8|6086.8|6093|6087|6092.8|6086.8|0
1633966240000|2021-10-11 15:30:40|6092.5|6086.5|6092.3|6086.3|6092.8|6086.8|6091.8|6085.8|5
1633966250000|2021-10-11 15:30:50|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|18
1633966260000|2021-10-11 15:31:00|||||||||21
1633966270000|2021-10-11 15:31:10|6092.5|6086.5|6092.3|6086.3|6092.5|6086.5|6092.3|6086.3|4
1633966290000|2021-10-11 15:31:30|6093|6087|6092.3|6086.3|6093|6087|6092.3|6086.3|3
1633966310000|2021-10-11 15:31:50|6092.5|6086.5|6092.3|6086.3|6092.5|6086.5|6092.3|6086.3|1
1633966320000|2021-10-11 15:32:00|||||||||13
1633966330000|2021-10-11 15:32:10|6093.3|6087.3|6096.3|6090.3|6096.3|6090.3|6093.3|6087.3|12
1633966340000|2021-10-11 15:32:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|3
1633966350000|2021-10-11 15:32:30|6096.3|6090.3|6095.3|6089.3|6096.5|6090.5|6095|6089|6
1633966360000|2021-10-11 15:32:40|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|3
1633966370000|2021-10-11 15:32:50|6097.3|6091.3|6097.8|6091.8|6097.8|6091.8|6097.3|6091.3|3
1633966380000|2021-10-11 15:33:00|6096.5|6090.5|6097.8|6091.8|6097.8|6091.8|6096.5|6090.5|15
1633966390000|2021-10-11 15:33:10|||||||||1
1633966400000|2021-10-11 15:33:20|6098.3|6092.3|6098.8|6092.8|6098.8|6092.8|6098.3|6092.3|7
1633966410000|2021-10-11 15:33:30|6099.3|6093.3|6098.8|6092.8|6100.8|6094.8|6098.8|6092.8|16
1633966420000|2021-10-11 15:33:40|6099|6093|6099.8|6093.8|6099.8|6093.8|6099|6093|3
1633966430000|2021-10-11 15:33:50|6100|6094|6099.3|6093.3|6100.3|6094.3|6099.3|6093.3|5
1633966440000|2021-10-11 15:34:00|6098.8|6092.8|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|4
1633966460000|2021-10-11 15:34:20|6099.3|6093.3|6099.3|6093.3|6099.5|6093.5|6099.3|6093.3|3
1633966480000|2021-10-11 15:34:40|6099|6093|6098.8|6092.8|6099|6093|6098.8|6092.8|1
1633966490000|2021-10-11 15:34:50|||||||||1
1633966500000|2021-10-11 15:35:00|6099|6093|6098.8|6092.8|6099|6093|6098.8|6092.8|9
1633966510000|2021-10-11 15:35:10|6099|6093|6100.3|6094.3|6100.3|6094.3|6099|6093|16
1633966520000|2021-10-11 15:35:20|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|1
1633966530000|2021-10-11 15:35:30|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|8
1633966540000|2021-10-11 15:35:40|6100.5|6094.5|6100.8|6094.8|6100.8|6094.8|6100.5|6094.5|1
1633966550000|2021-10-11 15:35:50|6101.3|6095.3|6100.8|6094.8|6101.3|6095.3|6100.8|6094.8|1
1633966560000|2021-10-11 15:36:00|6101.5|6095.5|6100.8|6094.8|6101.5|6095.5|6100.8|6094.8|2
1633966570000|2021-10-11 15:36:10|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|4
1633966580000|2021-10-11 15:36:20|6101.5|6095.5|6102.8|6096.8|6102.8|6096.8|6101.5|6095.5|16
1633966590000|2021-10-11 15:36:30|6102|6096|6101.8|6095.8|6102|6096|6101.5|6095.5|8
1633966600000|2021-10-11 15:36:40|6101.5|6095.5|6102.8|6096.8|6102.8|6096.8|6101.5|6095.5|8
1633966610000|2021-10-11 15:36:50|6102.3|6096.3|6103.3|6097.3|6103.3|6097.3|6101.8|6095.8|8
1633966620000|2021-10-11 15:37:00|6102|6096|6100.8|6094.8|6102|6096|6100.8|6094.8|11
1633966630000|2021-10-11 15:37:10|6098.8|6092.8|6099.8|6093.8|6099.8|6093.8|6098.8|6092.8|8
1633966640000|2021-10-11 15:37:20|6099.5|6093.5|6098.8|6092.8|6099.5|6093.5|6098.8|6092.8|2
1633966650000|2021-10-11 15:37:30|6099.3|6093.3|6101.3|6095.3|6101.3|6095.3|6098.8|6092.8|10
1633966660000|2021-10-11 15:37:40|6100.3|6094.3|6100.8|6094.8|6100.8|6094.8|6100.3|6094.3|0
1633966670000|2021-10-11 15:37:50|6101.3|6095.3|6100.8|6094.8|6101.3|6095.3|6100.8|6094.8|3
1633966680000|2021-10-11 15:38:00|||||||||2
1633966690000|2021-10-11 15:38:10|||||||||3
1633966700000|2021-10-11 15:38:20|6101|6095|6102.8|6096.8|6103|6097|6101|6095|15
1633966710000|2021-10-11 15:38:30|6103|6097|6103.3|6097.3|6103.5|6097.5|6102.8|6096.8|4
1633966720000|2021-10-11 15:38:40|||||||||1
1633966730000|2021-10-11 15:38:50|6103.5|6097.5|6104|6098|6104.3|6098.3|6103.5|6097.5|4
1633966740000|2021-10-11 15:39:00|6104.3|6098.3|6104.3|6098.3|6104.8|6098.8|6103.8|6097.8|16
1633966750000|2021-10-11 15:39:10|6104.8|6098.8|6104.3|6098.3|6105.3|6099.3|6104.3|6098.3|9
1633966760000|2021-10-11 15:39:20|6104|6098|6103.8|6097.8|6104|6098|6103.8|6097.8|9
1633966770000|2021-10-11 15:39:30|6104.3|6098.3|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|2
1633966780000|2021-10-11 15:39:40|6104.5|6098.5|6106.3|6100.3|6106.3|6100.3|6104.5|6098.5|3
1633966790000|2021-10-11 15:39:50|6106.5|6100.5|6107.8|6101.8|6108|6102|6106.3|6100.3|6
1633966800000|2021-10-11 15:40:00|6107|6101|6106.3|6100.3|6107|6101|6106.3|6100.3|4
1633966810000|2021-10-11 15:40:10|6106.5|6100.5|6106.3|6100.3|6107.5|6101.5|6106.3|6100.3|18
1633966840000|2021-10-11 15:40:40|6105.8|6099.8|6105.5|6099.5|6106.3|6100.3|6105.5|6099.5|3
1633966850000|2021-10-11 15:40:50|6104|6098|6104|6098|6104|6098|6103.8|6097.8|2
1633966860000|2021-10-11 15:41:00|6103.8|6097.8|6103.8|6097.8|6104|6098|6103.8|6097.8|2
1633966870000|2021-10-11 15:41:10|6103.1|6097.1|6102|6096|6103.1|6097.1|6102|6096|7
1633966880000|2021-10-11 15:41:20|6106|6100|6105.3|6099.3|6106|6100|6105.3|6099.3|97
1633966890000|2021-10-11 15:41:30|6105|6099|6105|6099|6105.3|6099.3|6105|6099|0
1633966900000|2021-10-11 15:41:40|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|1
1633966910000|2021-10-11 15:41:50|6104.5|6098.5|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|8
1633966920000|2021-10-11 15:42:00|||||||||6
1633966930000|2021-10-11 15:42:10|6104.8|6098.8|6104.3|6098.3|6104.8|6098.8|6103.8|6097.8|6
1633966940000|2021-10-11 15:42:20|6104|6098|6104.3|6098.3|6105.3|6099.3|6103.8|6097.8|2
1633966950000|2021-10-11 15:42:30|6104.5|6098.5|6105|6099|6105.3|6099.3|6104.5|6098.5|6
1633966960000|2021-10-11 15:42:40|6104.3|6098.3|6099.8|6093.8|6104.8|6098.8|6099|6093|9
1633966970000|2021-10-11 15:42:50|6099.3|6093.3|6098.8|6092.8|6099.8|6093.8|6097.8|6091.8|5
1633966980000|2021-10-11 15:43:00|6098|6092|6098.8|6092.8|6098.8|6092.8|6096.8|6090.8|23
1633966990000|2021-10-11 15:43:10|||||||||3
1633967000000|2021-10-11 15:43:20|||||||||1
1633967010000|2021-10-11 15:43:30|6098|6092|6098.3|6092.3|6098.8|6092.8|6098|6092|6
1633967020000|2021-10-11 15:43:40|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.6|6092.6|4
1633967030000|2021-10-11 15:43:50|||||||||2
1633967040000|2021-10-11 15:44:00|||||||||2
1633967050000|2021-10-11 15:44:10|6099|6093|6099|6093|6099|6093|6099|6093|5
1633967060000|2021-10-11 15:44:20|6098.5|6092.5|6097.3|6091.3|6099|6093|6097.3|6091.3|6
1633967080000|2021-10-11 15:44:40|||||||||1
1633967090000|2021-10-11 15:44:50|6097.5|6091.5|6097.3|6091.3|6098.8|6092.8|6097.3|6091.3|3
1633967100000|2021-10-11 15:45:00|6098.3|6092.3|6099.3|6093.3|6099.8|6093.8|6097.8|6091.8|16
1633967110000|2021-10-11 15:45:10|6098.5|6092.5|6099|6093|6099|6093|6098.5|6092.5|5
1633967120000|2021-10-11 15:45:20|6099.3|6093.3|6099|6093|6099.3|6093.3|6099|6093|4
1633967130000|2021-10-11 15:45:30|6098.5|6092.5|6097.8|6091.8|6098.5|6092.5|6097.3|6091.3|4
1633967140000|2021-10-11 15:45:40|6097.5|6091.5|6097.8|6091.8|6097.8|6091.8|6097.5|6091.5|0
1633967150000|2021-10-11 15:45:50|6097.5|6091.5|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|0
1633967160000|2021-10-11 15:46:00|6097.1|6091.1|6097.3|6091.3|6097.3|6091.3|6097.1|6091.1|2
1633967190000|2021-10-11 15:46:30|||||||||2
1633967200000|2021-10-11 15:46:40|||||||||5
1633967210000|2021-10-11 15:46:50|6097|6091|6096.8|6090.8|6097|6091|6096.8|6090.8|2
1633967220000|2021-10-11 15:47:00|6096.5|6090.5|6096.3|6090.3|6096.5|6090.5|6096.3|6090.3|2
1633967230000|2021-10-11 15:47:10|||||||||1
1633967250000|2021-10-11 15:47:30|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|1
1633967260000|2021-10-11 15:47:40|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|1
1633967280000|2021-10-11 15:48:00|6097.3|6091.3|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|2
1633967290000|2021-10-11 15:48:10|6096.8|6090.8|6095|6089|6096.8|6090.8|6095|6089|38
1633967300000|2021-10-11 15:48:20|6094.5|6088.5|6095|6089|6095|6089|6094.5|6088.5|3
1633967310000|2021-10-11 15:48:30|6095.3|6089.3|6096.8|6090.8|6096.8|6090.8|6095.3|6089.3|5
1633967320000|2021-10-11 15:48:40|6097|6091|6094.5|6088.5|6097|6091|6094.5|6088.5|18
1633967330000|2021-10-11 15:48:50|6096.3|6090.3|6095|6089|6096.6|6090.6|6095|6089|9
1633967340000|2021-10-11 15:49:00|6095.5|6089.5|6095|6089|6095.5|6089.5|6094.5|6088.5|4
1633967350000|2021-10-11 15:49:10|6095.3|6089.3|6096.8|6090.8|6096.8|6090.8|6094.5|6088.5|7
1633967360000|2021-10-11 15:49:20|6096.3|6090.3|6095|6089|6096.3|6090.3|6095|6089|5
1633967370000|2021-10-11 15:49:30|6095.3|6089.3|6095|6089|6095.8|6089.8|6095|6089|25
1633967380000|2021-10-11 15:49:40|6095.8|6089.8|6095|6089|6095.8|6089.8|6095|6089|5
1633967400000|2021-10-11 15:50:00|6094.8|6088.8|6094.5|6088.5|6094.8|6088.8|6094.5|6088.5|2
1633967420000|2021-10-11 15:50:20|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093|6087|9
1633967430000|2021-10-11 15:50:30|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|1
1633967440000|2021-10-11 15:50:40|6092|6086|6088|6082|6092|6086|6088|6082|14
1633967450000|2021-10-11 15:50:50|6088.5|6082.5|6090.3|6084.3|6090.3|6084.3|6088.5|6082.5|7
1633967460000|2021-10-11 15:51:00|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6089.8|6083.8|13
1633967470000|2021-10-11 15:51:10|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6
1633967480000|2021-10-11 15:51:20|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|6
1633967490000|2021-10-11 15:51:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6
1633967500000|2021-10-11 15:51:40|6091.5|6085.5|6090.5|6084.5|6091.5|6085.5|6090|6084|4
1633967510000|2021-10-11 15:51:50|6090.3|6084.3|6090.3|6084.3|6091.3|6085.3|6089.8|6083.8|3
1633967520000|2021-10-11 15:52:00|6090|6084|6091.3|6085.3|6091.3|6085.3|6089.8|6083.8|1
1633967530000|2021-10-11 15:52:10|6090.8|6084.8|6091|6085|6091|6085|6090.8|6084.8|1
1633967540000|2021-10-11 15:52:20|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1633967550000|2021-10-11 15:52:30|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|7
1633967580000|2021-10-11 15:53:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.5|6083.5|6
1633967590000|2021-10-11 15:53:10|6089|6083|6089.5|6083.5|6089.5|6083.5|6088.8|6082.8|6
1633967600000|2021-10-11 15:53:20|6089.3|6083.3|6089.5|6083.5|6089.5|6083.5|6089|6083|1
1633967610000|2021-10-11 15:53:30|6089.3|6083.3|6089.5|6083.5|6089.5|6083.5|6089|6083|2
1633967620000|2021-10-11 15:53:40|||||||||3
1633967630000|2021-10-11 15:53:50|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|1
1633967640000|2021-10-11 15:54:00|6089.8|6083.8|6089.5|6083.5|6089.8|6083.8|6089.3|6083.3|1
1633967650000|2021-10-11 15:54:10|6089.3|6083.3|6089|6083|6089.3|6083.3|6088.8|6082.8|2
1633967660000|2021-10-11 15:54:20|6089.3|6083.3|6091.8|6085.8|6091.8|6085.8|6089.3|6083.3|4
1633967670000|2021-10-11 15:54:30|6091.5|6085.5|6091.3|6085.3|6091.5|6085.5|6091.3|6085.3|0
1633967680000|2021-10-11 15:54:40|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|0
1633967690000|2021-10-11 15:54:50|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1633967700000|2021-10-11 15:55:00|6091.8|6085.8|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|3
1633967720000|2021-10-11 15:55:20|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1633967730000|2021-10-11 15:55:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|1
1633967740000|2021-10-11 15:55:40|6092.8|6086.8|6091.3|6085.3|6092.8|6086.8|6091.3|6085.3|4
1633967750000|2021-10-11 15:55:50|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|1
1633967760000|2021-10-11 15:56:00|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|26
1633967770000|2021-10-11 15:56:10|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090|6084|3
1633967780000|2021-10-11 15:56:20|6090.3|6084.3|6089.3|6083.3|6090.3|6084.3|6089.3|6083.3|1
1633967790000|2021-10-11 15:56:30|6089.5|6083.5|6089.8|6083.8|6089.8|6083.8|6089.5|6083.5|0
1633967810000|2021-10-11 15:56:50|6090|6084|6090.5|6084.5|6090.8|6084.8|6090|6084|3
1633967820000|2021-10-11 15:57:00|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|2
1633967840000|2021-10-11 15:57:20|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1633967850000|2021-10-11 15:57:30|6090|6084|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|11
1633967860000|2021-10-11 15:57:40|6090.5|6084.5|6088.8|6082.8|6090.5|6084.5|6088.8|6082.8|10
1633967870000|2021-10-11 15:57:50|||||||||44
1633967880000|2021-10-11 15:58:00|6091|6085|6092.8|6086.8|6094|6088|6091|6085|21
1633967890000|2021-10-11 15:58:10|6093.3|6087.3|6092.5|6086.5|6093.3|6087.3|6092|6086|7
1633967900000|2021-10-11 15:58:20|6092.8|6086.8|6089.3|6083.3|6093.3|6087.3|6089.3|6083.3|10
1633967910000|2021-10-11 15:58:30|6088.8|6082.8|6088.3|6082.3|6089.3|6083.3|6087.8|6081.8|32
1633967920000|2021-10-11 15:58:40|6088.8|6082.8|6088.8|6082.8|6089|6083|6087.8|6081.8|7
1633967930000|2021-10-11 15:58:50|6088.5|6082.5|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|1
1633967940000|2021-10-11 15:59:00|6088.5|6082.5|6087.5|6081.5|6088.5|6082.5|6087.5|6081.5|5
1633967950000|2021-10-11 15:59:10|6087.8|6081.8|6088.8|6082.8|6089.3|6083.3|6087.8|6081.8|5
1633967960000|2021-10-11 15:59:20|6089|6083|6089.3|6083.3|6089.5|6083.5|6089|6083|1
1633967970000|2021-10-11 15:59:30|6088.3|6082.3|6086.8|6080.8|6088.3|6082.3|6086.8|6080.8|11
1633967980000|2021-10-11 15:59:40|6086.3|6080.3|6086.8|6080.8|6086.8|6080.8|6086.3|6080.3|12
1633968000000|2021-10-11 16:00:00|6086.3|6080.3|6086.8|6080.8|6086.8|6080.8|6086.3|6080.3|6
1633968010000|2021-10-11 16:00:10|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.3|6080.3|1
1633968030000|2021-10-11 16:00:30|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|3
1633968040000|2021-10-11 16:00:40|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|4
1633968050000|2021-10-11 16:00:50|6084.3|6078.3|6085.3|6079.3|6085.3|6079.3|6084.3|6078.3|13
1633968060000|2021-10-11 16:01:00|6084.3|6078.3|6084.3|6078.3|6085.3|6079.3|6084.3|6078.3|15
1633968070000|2021-10-11 16:01:10|6082.5|6076.5|6082|6076|6082.8|6076.8|6081.3|6075.3|45
1633968080000|2021-10-11 16:01:20|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|2
1633968090000|2021-10-11 16:01:30|6081.5|6075.5|6083.3|6077.3|6083.3|6077.3|6081.5|6075.5|22
1633968100000|2021-10-11 16:01:40|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082|6076|21
1633968110000|2021-10-11 16:01:50|||||||||3
1633968120000|2021-10-11 16:02:00|6082|6076|6082.3|6076.3|6082.3|6076.3|6082|6076|7
1633968130000|2021-10-11 16:02:10|6082|6076|6082.3|6076.3|6082.3|6076.3|6082|6076|0
1633968140000|2021-10-11 16:02:20|6081.3|6075.3|6081|6075|6081.3|6075.3|6081|6075|13
1633968150000|2021-10-11 16:02:30|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|2
1633968160000|2021-10-11 16:02:40|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|14
1633968170000|2021-10-11 16:02:50|||||||||1
1633968180000|2021-10-11 16:03:00|6079.3|6073.3|6077.3|6071.3|6079.5|6073.5|6077.3|6071.3|35
1633968190000|2021-10-11 16:03:10|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076|6070|15
1633968200000|2021-10-11 16:03:20|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|6
1633968210000|2021-10-11 16:03:30|6076.5|6070.5|6077.3|6071.3|6077.3|6071.3|6076.3|6070.3|4
1633968220000|2021-10-11 16:03:40|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|5
1633968240000|2021-10-11 16:04:00|||||||||6
1633968250000|2021-10-11 16:04:10|6075.5|6069.5|6075.3|6069.3|6075.5|6069.5|6075.3|6069.3|5
1633968260000|2021-10-11 16:04:20|||||||||1
1633968270000|2021-10-11 16:04:30|6076.3|6070.3|6072.3|6066.3|6076.3|6070.3|6072.3|6066.3|34
1633968280000|2021-10-11 16:04:40|6071.3|6065.3|6068.8|6062.8|6071.3|6065.3|6067.5|6061.5|23
1633968290000|2021-10-11 16:04:50|6068.5|6062.5|6068.3|6062.3|6068.8|6062.8|6067.3|6061.3|16
1633968300000|2021-10-11 16:05:00|6068.5|6062.5|6066.8|6060.8|6068.5|6062.5|6066.5|6060.5|8
1633968310000|2021-10-11 16:05:10|6066.5|6060.5|6066.3|6060.3|6067|6061|6066.3|6060.3|4
1633968320000|2021-10-11 16:05:20|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|5
1633968330000|2021-10-11 16:05:30|6064.3|6058.3|6062.3|6056.3|6064.3|6058.3|6061|6055|21
1633968340000|2021-10-11 16:05:40|6058|6052|6059.5|6053.5|6061.3|6055.3|6058|6052|20
1633968350000|2021-10-11 16:05:50|6058.3|6052.3|6058.8|6052.8|6059.5|6053.5|6057.8|6051.8|22
1633968360000|2021-10-11 16:06:00|6058.5|6052.5|6059.3|6053.3|6062|6056|6058.5|6052.5|13
1633968370000|2021-10-11 16:06:10|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|10
1633968380000|2021-10-11 16:06:20|6058|6052|6061.3|6055.3|6061.3|6055.3|6058|6052|9
1633968390000|2021-10-11 16:06:30|6061.8|6055.8|6062.5|6056.5|6062.8|6056.8|6061.3|6055.3|8
1633968400000|2021-10-11 16:06:40|6062.3|6056.3|6062.3|6056.3|6062.5|6056.5|6061.3|6055.3|6
1633968410000|2021-10-11 16:06:50|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|16
1633968420000|2021-10-11 16:07:00|6063.8|6057.8|6062.8|6056.8|6065|6059|6062.8|6056.8|21
1633968430000|2021-10-11 16:07:10|6062.3|6056.3|6062.8|6056.8|6064.3|6058.3|6061.8|6055.8|10
1633968440000|2021-10-11 16:07:20|6061.8|6055.8|6063.3|6057.3|6064|6058|6061.8|6055.8|10
1633968450000|2021-10-11 16:07:30|6064.3|6058.3|6064.5|6058.5|6065.3|6059.3|6064.3|6058.3|2
1633968460000|2021-10-11 16:07:40|6064.3|6058.3|6065|6059|6065.5|6059.5|6064.3|6058.3|9
1633968470000|2021-10-11 16:07:50|6064.8|6058.8|6064.5|6058.5|6065.3|6059.3|6064.5|6058.5|3
1633968480000|2021-10-11 16:08:00|6065.3|6059.3|6065|6059|6065.5|6059.5|6064.5|6058.5|14
1633968500000|2021-10-11 16:08:20|||||||||2
1633968510000|2021-10-11 16:08:30|6065.3|6059.3|6065|6059|6065.3|6059.3|6065|6059|1
1633968520000|2021-10-11 16:08:40|6065.8|6059.8|6065.5|6059.5|6065.8|6059.8|6065.3|6059.3|4
1633968530000|2021-10-11 16:08:50|6065.8|6059.8|6066.3|6060.3|6066.5|6060.5|6065.8|6059.8|6
1633968540000|2021-10-11 16:09:00|6066.5|6060.5|6066.5|6060.5|6067|6061|6065.8|6059.8|11
1633968560000|2021-10-11 16:09:20|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|1
1633968570000|2021-10-11 16:09:30|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|3
1633968580000|2021-10-11 16:09:40|6068.8|6062.8|6069.3|6063.3|6069.3|6063.3|6068.8|6062.8|8
1633968590000|2021-10-11 16:09:50|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|3
1633968600000|2021-10-11 16:10:00|6069.5|6063.5|6070|6064|6070|6064|6069.5|6063.5|3
1633968610000|2021-10-11 16:10:10|6070.3|6064.3|6069.5|6063.5|6070.3|6064.3|6069|6063|8
1633968620000|2021-10-11 16:10:20|6070|6064|6071.5|6065.5|6071.5|6065.5|6068.8|6062.8|14
1633968630000|2021-10-11 16:10:30|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|3
1633968640000|2021-10-11 16:10:40|6069.3|6063.3|6071.3|6065.3|6071.3|6065.3|6069.3|6063.3|8
1633968650000|2021-10-11 16:10:50|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|3
1633968660000|2021-10-11 16:11:00|6069.3|6063.3|6066.8|6060.8|6069.3|6063.3|6066.8|6060.8|4
1633968670000|2021-10-11 16:11:10|6066.5|6060.5|6064.8|6058.8|6066.8|6060.8|6064.8|6058.8|3
1633968680000|2021-10-11 16:11:20|6064.3|6058.3|6062.3|6056.3|6064.3|6058.3|6062.3|6056.3|5
1633968690000|2021-10-11 16:11:30|6062|6056|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|7
1633968700000|2021-10-11 16:11:40|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|7
1633968710000|2021-10-11 16:11:50|6060|6054|6060|6054|6060.3|6054.3|6060|6054|7
1633968720000|2021-10-11 16:12:00|6060.5|6054.5|6060.3|6054.3|6060.5|6054.5|6060|6054|12
1633968730000|2021-10-11 16:12:10|||||||||3
1633968740000|2021-10-11 16:12:20|||||||||6
1633968750000|2021-10-11 16:12:30|6061|6055|6060.8|6054.8|6064.3|6058.3|6059.8|6053.8|8
1633968760000|2021-10-11 16:12:40|6061.5|6055.5|6057.8|6051.8|6061.5|6055.5|6056.8|6050.8|5
1633968770000|2021-10-11 16:12:50|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.3|6051.3|6
1633968780000|2021-10-11 16:13:00|6058|6052|6058.3|6052.3|6058.8|6052.8|6058|6052|1
1633968790000|2021-10-11 16:13:10|6058.5|6052.5|6060.8|6054.8|6060.8|6054.8|6058.5|6052.5|10
1633968800000|2021-10-11 16:13:20|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|2
1633968810000|2021-10-11 16:13:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061|6055|7
1633968820000|2021-10-11 16:13:40|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6061.8|6055.8|1
1633968830000|2021-10-11 16:13:50|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1633968840000|2021-10-11 16:14:00|6062.3|6056.3|6063|6057|6063.3|6057.3|6062.3|6056.3|7
1633968850000|2021-10-11 16:14:10|6062.8|6056.8|6062.8|6056.8|6063.3|6057.3|6062.3|6056.3|6
1633968860000|2021-10-11 16:14:20|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|2
1633968870000|2021-10-11 16:14:30|6064.8|6058.8|6065.3|6059.3|6065.3|6059.3|6064.8|6058.8|1
1633968880000|2021-10-11 16:14:40|6063.8|6057.8|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|3
1633968890000|2021-10-11 16:14:50|6065|6059|6066.3|6060.3|6066.3|6060.3|6065|6059|2
1633968900000|2021-10-11 16:15:00|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6064.8|6058.8|7
1633968910000|2021-10-11 16:15:10|6065.5|6059.5|6065.3|6059.3|6065.8|6059.8|6065.3|6059.3|1
1633968920000|2021-10-11 16:15:20|6064.3|6058.3|6064.8|6058.8|6065.3|6059.3|6064.3|6058.3|9
1633968930000|2021-10-11 16:15:30|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|1
1633968940000|2021-10-11 16:15:40|6064.3|6058.3|6064.3|6058.3|6064.8|6058.8|6064.3|6058.3|2
1633968950000|2021-10-11 16:15:50|6063.5|6057.5|6063.3|6057.3|6063.5|6057.5|6063.3|6057.3|1
1633968960000|2021-10-11 16:16:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|7
1633968970000|2021-10-11 16:16:10|6061.8|6055.8|6060.8|6054.8|6061.8|6055.8|6060.3|6054.3|13
1633968980000|2021-10-11 16:16:20|||||||||1
1633968990000|2021-10-11 16:16:30|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|7
1633969000000|2021-10-11 16:16:40|6061.5|6055.5|6060.8|6054.8|6061.5|6055.5|6060.8|6054.8|19
1633969010000|2021-10-11 16:16:50|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|1
1633969020000|2021-10-11 16:17:00|6061.8|6055.8|6062.3|6056.3|6062.8|6056.8|6061.8|6055.8|5
1633969030000|2021-10-11 16:17:10|6058.3|6052.3|6056.8|6050.8|6058.3|6052.3|6056.8|6050.8|4
1633969040000|2021-10-11 16:17:20|6057.3|6051.3|6054.8|6048.8|6057.3|6051.3|6054.8|6048.8|9
1633969050000|2021-10-11 16:17:30|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|6
1633969060000|2021-10-11 16:17:40|6057|6051|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|7
1633969070000|2021-10-11 16:17:50|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|51
1633969080000|2021-10-11 16:18:00|6056.5|6050.5|6057.3|6051.3|6057.8|6051.8|6056.5|6050.5|10
1633969090000|2021-10-11 16:18:10|6057.5|6051.5|6057.8|6051.8|6057.8|6051.8|6057.5|6051.5|1
1633969100000|2021-10-11 16:18:20|||||||||2
1633969110000|2021-10-11 16:18:30|6058.3|6052.3|6059.5|6053.5|6059.5|6053.5|6058.3|6052.3|12
1633969120000|2021-10-11 16:18:40|6059.8|6053.8|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|4
1633969130000|2021-10-11 16:18:50|6058|6052|6059.3|6053.3|6059.3|6053.3|6058|6052|6
1633969140000|2021-10-11 16:19:00|6059|6053|6059.8|6053.8|6059.8|6053.8|6058.5|6052.5|4
1633969150000|2021-10-11 16:19:10|6059.5|6053.5|6059|6053|6059.5|6053.5|6059|6053|1
1633969180000|2021-10-11 16:19:40|6059.3|6053.3|6060.3|6054.3|6060.3|6054.3|6059.3|6053.3|5
1633969190000|2021-10-11 16:19:50|6060.5|6054.5|6057.8|6051.8|6060.5|6054.5|6057.8|6051.8|29
1633969200000|2021-10-11 16:20:00|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|4
1633969210000|2021-10-11 16:20:10|6058.8|6052.8|6059|6053|6059|6053|6058.8|6052.8|3
1633969220000|2021-10-11 16:20:20|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1633969230000|2021-10-11 16:20:30|6061|6055|6060.5|6054.5|6061|6055|6060.5|6054.5|17
1633969240000|2021-10-11 16:20:40|6060.8|6054.8|6061|6055|6061.8|6055.8|6060.8|6054.8|14
1633969250000|2021-10-11 16:20:50|6060.5|6054.5|6061|6055|6061.3|6055.3|6060.5|6054.5|3
1633969260000|2021-10-11 16:21:00|6060.8|6054.8|6061|6055|6061|6055|6060.5|6054.5|9
1633969270000|2021-10-11 16:21:10|6061.3|6055.3|6062|6056|6062|6056|6061.3|6055.3|3
1633969280000|2021-10-11 16:21:20|6061.5|6055.5|6061.5|6055.5|6062|6056|6060.5|6054.5|3
1633969290000|2021-10-11 16:21:30|6062|6056|6062|6056|6062|6056|6061.5|6055.5|3
1633969300000|2021-10-11 16:21:40|6061.8|6055.8|6061.8|6055.8|6062|6056|6061.8|6055.8|1
1633969310000|2021-10-11 16:21:50|6062|6056|6062|6056|6062|6056|6061.8|6055.8|2
1633969320000|2021-10-11 16:22:00|6061.8|6055.8|6062.3|6056.3|6062.3|6056.3|6061.3|6055.3|4
1633969330000|2021-10-11 16:22:10|||||||||2
1633969340000|2021-10-11 16:22:20|6061.8|6055.8|6061.5|6055.5|6062.3|6056.3|6061.3|6055.3|7
1633969350000|2021-10-11 16:22:30|6061.3|6055.3|6061.8|6055.8|6062.3|6056.3|6061.3|6055.3|7
1633969360000|2021-10-11 16:22:40|||||||||1
1633969370000|2021-10-11 16:22:50|6061.5|6055.5|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|4
1633969380000|2021-10-11 16:23:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|10
1633969390000|2021-10-11 16:23:10|6062.5|6056.5|6062.8|6056.8|6062.8|6056.8|6062.5|6056.5|2
1633969400000|2021-10-11 16:23:20|6062.5|6056.5|6061.8|6055.8|6062.5|6056.5|6061.3|6055.3|4
1633969410000|2021-10-11 16:23:30|||||||||2
1633969420000|2021-10-11 16:23:40|6061|6055|6060.8|6054.8|6061|6055|6060.5|6054.5|6
1633969430000|2021-10-11 16:23:50|||||||||1
1633969440000|2021-10-11 16:24:00|||||||||4
1633969450000|2021-10-11 16:24:10|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|3
1633969460000|2021-10-11 16:24:20|||||||||4
1633969470000|2021-10-11 16:24:30|6059.5|6053.5|6060|6054|6060|6054|6059.5|6053.5|6
1633969480000|2021-10-11 16:24:40|6059.8|6053.8|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|3
1633969490000|2021-10-11 16:24:50|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|2
1633969500000|2021-10-11 16:25:00|6058.5|6052.5|6061.3|6055.3|6061.3|6055.3|6058.5|6052.5|10
1633969530000|2021-10-11 16:25:30|6060.5|6054.5|6061.3|6055.3|6061.3|6055.3|6060.5|6054.5|5
1633969550000|2021-10-11 16:25:50|6061|6055|6061|6055|6061|6055|6061|6055|1
1633969560000|2021-10-11 16:26:00|6060.5|6054.5|6058.3|6052.3|6060.5|6054.5|6058.3|6052.3|2
1633969570000|2021-10-11 16:26:10|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6
1633969580000|2021-10-11 16:26:20|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|4
1633969590000|2021-10-11 16:26:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|2
1633969600000|2021-10-11 16:26:40|6058|6052|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1633969620000|2021-10-11 16:27:00|6057.5|6051.5|6057.8|6051.8|6057.8|6051.8|6057.5|6051.5|7
1633969630000|2021-10-11 16:27:10|||||||||2
1633969640000|2021-10-11 16:27:20|6058|6052|6058.3|6052.3|6060.3|6054.3|6058|6052|14
1633969660000|2021-10-11 16:27:40|||||||||12
1633969680000|2021-10-11 16:28:00|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|1
1633969690000|2021-10-11 16:28:10|6059|6053|6058.8|6052.8|6059|6053|6058.8|6052.8|3
1633969700000|2021-10-11 16:28:20|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|17
1633969710000|2021-10-11 16:28:30|6059|6053|6058.8|6052.8|6059|6053|6058.8|6052.8|7
1633969720000|2021-10-11 16:28:40|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|8
1633969730000|2021-10-11 16:28:50|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|1
1633969740000|2021-10-11 16:29:00|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|7
1633969750000|2021-10-11 16:29:10|6058.5|6052.5|6059.8|6053.8|6059.8|6053.8|6058.5|6052.5|5
1633969760000|2021-10-11 16:29:20|6060|6054|6060.3|6054.3|6060.3|6054.3|6059.5|6053.5|15
1633969770000|2021-10-11 16:29:30|||||||||16
1633969780000|2021-10-11 16:29:40|6061.3|6055.3|6062.5|6056.5|6062.5|6056.5|6061.3|6055.3|36
1633969790000|2021-10-11 16:29:50|6063.3|6057.3|6062.5|6056.5|6064.3|6058.3|6062.5|6056.5|16
1633969800000|2021-10-11 16:30:00|6061.8|6055.8|6061.8|6055.8|6062|6056|6061.8|6055.8|3
1633969810000|2021-10-11 16:30:10|6062|6056|6062.3|6056.3|6062.3|6056.3|6062|6056|3
1633969820000|2021-10-11 16:30:20|||||||||2
1633969830000|2021-10-11 16:30:30|6062.8|6056.8|6061.5|6055.5|6062.8|6056.8|6061.5|6055.5|5
1633969840000|2021-10-11 16:30:40|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1633969850000|2021-10-11 16:30:50|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|2
1633969860000|2021-10-11 16:31:00|6062.3|6056.3|6061.8|6055.8|6062.8|6056.8|6061.5|6055.5|12
1633969880000|2021-10-11 16:31:20|6061.5|6055.5|6060.3|6054.3|6061.5|6055.5|6060.3|6054.3|4
1633969890000|2021-10-11 16:31:30|6060|6054|6059|6053|6060|6054|6059|6053|5
1633969900000|2021-10-11 16:31:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|3
1633969920000|2021-10-11 16:32:00|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|9
1633969930000|2021-10-11 16:32:10|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.5|6051.5|2
1633969950000|2021-10-11 16:32:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|3
1633969960000|2021-10-11 16:32:40|||||||||1
1633969980000|2021-10-11 16:33:00|6058.5|6052.5|6059|6053|6059|6053|6058.5|6052.5|10
1633970020000|2021-10-11 16:33:40|6060|6054|6060|6054|6060|6054|6059.5|6053.5|2
1633970030000|2021-10-11 16:33:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1633970040000|2021-10-11 16:34:00|||||||||2
1633970050000|2021-10-11 16:34:10|6060|6054|6060.3|6054.3|6060.3|6054.3|6060|6054|2
1633970070000|2021-10-11 16:34:30|||||||||1
1633970080000|2021-10-11 16:34:40|6060|6054|6059.3|6053.3|6060|6054|6059|6053|8
1633970090000|2021-10-11 16:34:50|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|4
1633970100000|2021-10-11 16:35:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|8
1633970110000|2021-10-11 16:35:10|6060|6054|6060.3|6054.3|6060.3|6054.3|6060|6054|4
1633970120000|2021-10-11 16:35:20|6060.8|6054.8|6059.3|6053.3|6060.8|6054.8|6059.3|6053.3|2
1633970130000|2021-10-11 16:35:30|||||||||8
1633970140000|2021-10-11 16:35:40|||||||||1
1633970160000|2021-10-11 16:36:00|6062|6056|6061.3|6055.3|6062|6056|6061.3|6055.3|8
1633970170000|2021-10-11 16:36:10|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6
1633970180000|2021-10-11 16:36:20|||||||||4
1633970190000|2021-10-11 16:36:30|||||||||1
1633970210000|2021-10-11 16:36:50|6062.5|6056.5|6062.3|6056.3|6062.5|6056.5|6062.3|6056.3|4
1633970220000|2021-10-11 16:37:00|||||||||5
1633970230000|2021-10-11 16:37:10|||||||||3
1633970250000|2021-10-11 16:37:30|6062.5|6056.5|6063.3|6057.3|6063.3|6057.3|6062.5|6056.5|5
1633970260000|2021-10-11 16:37:40|6063|6057|6062.3|6056.3|6063|6057|6062.3|6056.3|5
1633970280000|2021-10-11 16:38:00|||||||||2
1633970290000|2021-10-11 16:38:10|6062|6056|6062.3|6056.3|6062.3|6056.3|6061.3|6055.3|4
1633970300000|2021-10-11 16:38:20|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|3
1633970310000|2021-10-11 16:38:30|||||||||1
1633970320000|2021-10-11 16:38:40|6062|6056|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1633970330000|2021-10-11 16:38:50|||||||||3
1633970340000|2021-10-11 16:39:00|6062.3|6056.3|6064|6058|6064|6058|6062.3|6056.3|10
1633970350000|2021-10-11 16:39:10|6063.5|6057.5|6062.8|6056.8|6063.5|6057.5|6062.5|6056.5|51
1633970360000|2021-10-11 16:39:20|||||||||1
1633970370000|2021-10-11 16:39:30|6063.3|6057.3|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|2
1633970380000|2021-10-11 16:39:40|||||||||2
1633970390000|2021-10-11 16:39:50|6062|6056|6063.8|6057.8|6064.8|6058.8|6062|6056|3
1633970400000|2021-10-11 16:40:00|6063.5|6057.5|6062.8|6056.8|6063.5|6057.5|6062.3|6056.3|12
1633970410000|2021-10-11 16:40:10|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|3
1633970420000|2021-10-11 16:40:20|6063.3|6057.3|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|3
1633970430000|2021-10-11 16:40:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|2
1633970440000|2021-10-11 16:40:40|||||||||1
1633970450000|2021-10-11 16:40:50|6062|6056|6061.8|6055.8|6062|6056|6061.8|6055.8|5
1633970460000|2021-10-11 16:41:00|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|7
1633970470000|2021-10-11 16:41:10|||||||||2
1633970490000|2021-10-11 16:41:30|6062.8|6056.8|6063|6057|6063|6057|6062.8|6056.8|2
1633970510000|2021-10-11 16:41:50|6062.8|6056.8|6063|6057|6063|6057|6061.8|6055.8|2
1633970520000|2021-10-11 16:42:00|6062.8|6056.8|6061.8|6055.8|6062.8|6056.8|6061.3|6055.3|4
1633970530000|2021-10-11 16:42:10|6062|6056|6062|6056|6062|6056|6062|6056|27
1633970540000|2021-10-11 16:42:20|6061.8|6055.8|6061.8|6055.8|6062|6056|6061.8|6055.8|1
1633970550000|2021-10-11 16:42:30|||||||||6
1633970560000|2021-10-11 16:42:40|6062|6056|6063.3|6057.3|6063.3|6057.3|6062|6056|30
1633970570000|2021-10-11 16:42:50|6063.8|6057.8|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|3
1633970580000|2021-10-11 16:43:00|6064.5|6058.5|6063.3|6057.3|6064.5|6058.5|6063.3|6057.3|5
1633970590000|2021-10-11 16:43:10|6063|6057|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|2
1633970610000|2021-10-11 16:43:30|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|5
1633970620000|2021-10-11 16:43:40|6061.8|6055.8|6062|6056|6062|6056|6061.8|6055.8|2
1633970630000|2021-10-11 16:43:50|6062.3|6056.3|6062|6056|6062.8|6056.8|6062|6056|4
1633970640000|2021-10-11 16:44:00|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|1
1633970650000|2021-10-11 16:44:10|||||||||2
1633970670000|2021-10-11 16:44:30|6061|6055|6061.5|6055.5|6061.5|6055.5|6061|6055|2
1633970680000|2021-10-11 16:44:40|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.5|6055.5|0
1633970700000|2021-10-11 16:45:00|6062|6056|6062|6056|6062|6056|6062|6056|13
1633970710000|2021-10-11 16:45:10|6062.3|6056.3|6060.8|6054.8|6062.8|6056.8|6060.8|6054.8|6
1633970720000|2021-10-11 16:45:20|||||||||2
1633970730000|2021-10-11 16:45:30|||||||||2
1633970750000|2021-10-11 16:45:50|6061.3|6055.3|6060.8|6054.8|6061.8|6055.8|6060.8|6054.8|11
1633970760000|2021-10-11 16:46:00|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061|6055|5
1633970770000|2021-10-11 16:46:10|||||||||7
1633970790000|2021-10-11 16:46:30|||||||||68
1633970800000|2021-10-11 16:46:40|||||||||1
1633970810000|2021-10-11 16:46:50|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|109
1633970820000|2021-10-11 16:47:00|6059.3|6053.3|6060.3|6054.3|6060.5|6054.5|6058.8|6052.8|7
1633970830000|2021-10-11 16:47:10|6060|6054|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|4
1633970850000|2021-10-11 16:47:30|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|2
1633970860000|2021-10-11 16:47:40|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|2
1633970870000|2021-10-11 16:47:50|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|10
1633970890000|2021-10-11 16:48:10|||||||||3
1633970900000|2021-10-11 16:48:20|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|2
1633970910000|2021-10-11 16:48:30|6058.3|6052.3|6059.8|6053.8|6059.8|6053.8|6058.3|6052.3|13
1633970920000|2021-10-11 16:48:40|6060|6054|6060|6054|6060.5|6054.5|6059.8|6053.8|5
1633970930000|2021-10-11 16:48:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|1
1633970940000|2021-10-11 16:49:00|||||||||3
1633970950000|2021-10-11 16:49:10|||||||||2
1633970960000|2021-10-11 16:49:20|||||||||1
1633970970000|2021-10-11 16:49:30|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|4
1633970980000|2021-10-11 16:49:40|6060.8|6054.8|6060.5|6054.5|6060.8|6054.8|6060.5|6054.5|2
1633970990000|2021-10-11 16:49:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633971000000|2021-10-11 16:50:00|6060.3|6054.3|6060|6054|6060.8|6054.8|6060|6054|4
1633971010000|2021-10-11 16:50:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|8
1633971020000|2021-10-11 16:50:20|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|31
1633971030000|2021-10-11 16:50:30|6057.8|6051.8|6058|6052|6058|6052|6057.8|6051.8|22
1633971040000|2021-10-11 16:50:40|6057.5|6051.5|6057.5|6051.5|6058|6052|6057.5|6051.5|5
1633971050000|2021-10-11 16:50:50|6057.8|6051.8|6058|6052|6058|6052|6057.8|6051.8|0
1633971060000|2021-10-11 16:51:00|6057.3|6051.3|6057.3|6051.3|6058|6052|6056.8|6050.8|20
1633971070000|2021-10-11 16:51:10|6057.5|6051.5|6057|6051|6057.5|6051.5|6057|6051|17
1633971080000|2021-10-11 16:51:20|6057.3|6051.3|6057.5|6051.5|6057.5|6051.5|6057.3|6051.3|1
1633971090000|2021-10-11 16:51:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1633971100000|2021-10-11 16:51:40|6058|6052|6060|6054|6060.5|6054.5|6058|6052|15
1633971110000|2021-10-11 16:51:50|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|1
1633971120000|2021-10-11 16:52:00|6061.3|6055.3|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|2
1633971130000|2021-10-11 16:52:10|6061|6055|6061.5|6055.5|6061.5|6055.5|6061|6055|10
1633971140000|2021-10-11 16:52:20|6060.8|6054.8|6060.5|6054.5|6060.8|6054.8|6060.5|6054.5|10
1633971150000|2021-10-11 16:52:30|6061|6055|6061|6055|6061|6055|6061|6055|2
1633971160000|2021-10-11 16:52:40|6061.3|6055.3|6062|6056|6062|6056|6061.3|6055.3|1
1633971180000|2021-10-11 16:53:00|||||||||4
1633971190000|2021-10-11 16:53:10|6061|6055|6059.5|6053.5|6061|6055|6059.5|6053.5|20
1633971200000|2021-10-11 16:53:20|6058.5|6052.5|6059|6053|6059|6053|6058.5|6052.5|0
1633971210000|2021-10-11 16:53:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|3
1633971220000|2021-10-11 16:53:40|6059|6053|6059|6053|6059|6053|6059|6053|2
1633971230000|2021-10-11 16:53:50|6060|6054|6061.8|6055.8|6061.8|6055.8|6060|6054|4
1633971240000|2021-10-11 16:54:00|6062|6056|6061.3|6055.3|6062|6056|6061.3|6055.3|3
1633971250000|2021-10-11 16:54:10|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|11
1633971260000|2021-10-11 16:54:20|6060|6054|6060.8|6054.8|6060.8|6054.8|6060|6054|6
1633971270000|2021-10-11 16:54:30|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6058.3|6052.3|11
1633971280000|2021-10-11 16:54:40|6059.3|6053.3|6059.8|6053.8|6060.3|6054.3|6059.3|6053.3|1
1633971300000|2021-10-11 16:55:00|6060|6054|6061.8|6055.8|6062.3|6056.3|6060|6054|8
1633971310000|2021-10-11 16:55:10|6062|6056|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|4
1633971320000|2021-10-11 16:55:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|3
1633971330000|2021-10-11 16:55:30|6061.3|6055.3|6060.3|6054.3|6061.3|6055.3|6060.3|6054.3|5
1633971340000|2021-10-11 16:55:40|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|1
1633971350000|2021-10-11 16:55:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1633971370000|2021-10-11 16:56:10|6060.5|6054.5|6060.3|6054.3|6060.5|6054.5|6060.3|6054.3|2
1633971390000|2021-10-11 16:56:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|3
1633971400000|2021-10-11 16:56:40|6061.8|6055.8|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|5
1633971410000|2021-10-11 16:56:50|6062|6056|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|3
1633971420000|2021-10-11 16:57:00|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|5
1633971430000|2021-10-11 16:57:10|||||||||4
1633971450000|2021-10-11 16:57:30|6061|6055|6059.8|6053.8|6061|6055|6059.8|6053.8|3
1633971460000|2021-10-11 16:57:40|6061.3|6055.3|6058.8|6052.8|6061.8|6055.8|6058.5|6052.5|12
1633971470000|2021-10-11 16:57:50|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1633971480000|2021-10-11 16:58:00|6060.3|6054.3|6059.8|6053.8|6060.5|6054.5|6059.8|6053.8|6
1633971490000|2021-10-11 16:58:10|6059.3|6053.3|6057.8|6051.8|6059.3|6053.3|6057.8|6051.8|6
1633971500000|2021-10-11 16:58:20|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|3
1633971510000|2021-10-11 16:58:30|6058.3|6052.3|6058.3|6052.3|6059|6053|6058.3|6052.3|12
1633971520000|2021-10-11 16:58:40|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|8
1633971530000|2021-10-11 16:58:50|6057.8|6051.8|6058.3|6052.3|6058.8|6052.8|6057.8|6051.8|6
1633971540000|2021-10-11 16:59:00|6059.3|6053.3|6059.8|6053.8|6060.3|6054.3|6058.3|6052.3|12
1633971550000|2021-10-11 16:59:10|6059.3|6053.3|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|2
1633971560000|2021-10-11 16:59:20|6059.5|6053.5|6059.8|6053.8|6059.8|6053.8|6059.5|6053.5|4
1633971570000|2021-10-11 16:59:30|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|2
1633971580000|2021-10-11 16:59:40|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|1
1633971590000|2021-10-11 16:59:50|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|3
1633971600000|2021-10-11 17:00:00|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|23
1633971610000|2021-10-11 17:00:10|6061.5|6055.5|6060.3|6054.3|6062.3|6056.3|6060.3|6054.3|9
1633971620000|2021-10-11 17:00:20|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|10
1633971630000|2021-10-11 17:00:30|6060.5|6054.5|6060.3|6054.3|6060.5|6054.5|6060.3|6054.3|0
1633971650000|2021-10-11 17:00:50|||||||||2
1633971660000|2021-10-11 17:01:00|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|3
1633971670000|2021-10-11 17:01:10|6059|6053|6058.3|6052.3|6059|6053|6057.8|6051.8|4
1633971680000|2021-10-11 17:01:20|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6058.5|6052.5|5
1633971690000|2021-10-11 17:01:30|6058.3|6052.3|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|5
1633971700000|2021-10-11 17:01:40|6059.5|6053.5|6060.3|6054.3|6060.3|6054.3|6059.5|6053.5|4
1633971710000|2021-10-11 17:01:50|6061|6055|6061|6055|6061|6055|6061|6055|2
1633971720000|2021-10-11 17:02:00|6061.3|6055.3|6061|6055|6061.5|6055.5|6061|6055|3
1633971730000|2021-10-11 17:02:10|6062|6056|6062.3|6056.3|6062.3|6056.3|6061.5|6055.5|5
1633971740000|2021-10-11 17:02:20|6062|6056|6062|6056|6062|6056|6061.8|6055.8|5
1633971750000|2021-10-11 17:02:30|6061.8|6055.8|6061.5|6055.5|6062|6056|6061.5|6055.5|4
1633971760000|2021-10-11 17:02:40|6061.8|6055.8|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|48
1633971770000|2021-10-11 17:02:50|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|1
1633971780000|2021-10-11 17:03:00|||||||||1
1633971790000|2021-10-11 17:03:10|6062.3|6056.3|6060.3|6054.3|6062.3|6056.3|6060.3|6054.3|72
1633971800000|2021-10-11 17:03:20|6059.5|6053.5|6062.3|6056.3|6062.8|6056.8|6059.5|6053.5|5
1633971810000|2021-10-11 17:03:30|6062|6056|6061.8|6055.8|6062|6056|6061.8|6055.8|0
1633971820000|2021-10-11 17:03:40|||||||||2
1633971830000|2021-10-11 17:03:50|6062|6056|6061.3|6055.3|6062|6056|6061.3|6055.3|1
1633971840000|2021-10-11 17:04:00|6060.8|6054.8|6058|6052|6060.8|6054.8|6057.5|6051.5|14
1633971850000|2021-10-11 17:04:10|6057.3|6051.3|6057.5|6051.5|6057.5|6051.5|6057.3|6051.3|4
1633971860000|2021-10-11 17:04:20|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|9
1633971890000|2021-10-11 17:04:50|||||||||1
1633971900000|2021-10-11 17:05:00|6058.5|6052.5|6059.5|6053.5|6060.8|6054.8|6058.5|6052.5|6
1633971910000|2021-10-11 17:05:10|6059.8|6053.8|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|9
1633971930000|2021-10-11 17:05:30|||||||||1
1633971940000|2021-10-11 17:05:40|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|7
1633971960000|2021-10-11 17:06:00|6058.8|6052.8|6058|6052|6058.8|6052.8|6057.5|6051.5|7
1633971970000|2021-10-11 17:06:10|||||||||1
1633971980000|2021-10-11 17:06:20|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|3
1633971990000|2021-10-11 17:06:30|6058.8|6052.8|6058|6052|6058.8|6052.8|6057.5|6051.5|7
1633972010000|2021-10-11 17:06:50|6057.5|6051.5|6055.3|6049.3|6057.5|6051.5|6053.8|6047.8|21
1633972020000|2021-10-11 17:07:00|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6053.5|6047.5|4
1633972040000|2021-10-11 17:07:20|6055.3|6049.3|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|4
1633972050000|2021-10-11 17:07:30|6055.3|6049.3|6056|6050|6056|6050|6055.3|6049.3|1
1633972060000|2021-10-11 17:07:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1633972070000|2021-10-11 17:07:50|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|7
1633972080000|2021-10-11 17:08:00|6056.8|6050.8|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|1
1633972090000|2021-10-11 17:08:10|6057.8|6051.8|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|8
1633972120000|2021-10-11 17:08:40|6058.8|6052.8|6057.3|6051.3|6058.8|6052.8|6056.8|6050.8|6
1633972130000|2021-10-11 17:08:50|6057.5|6051.5|6059.3|6053.3|6059.3|6053.3|6057.3|6051.3|7
1633972140000|2021-10-11 17:09:00|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.5|6052.5|2
1633972150000|2021-10-11 17:09:10|||||||||3
1633972170000|2021-10-11 17:09:30|6058.3|6052.3|6058.8|6052.8|6059.8|6053.8|6058.3|6052.3|7
1633972180000|2021-10-11 17:09:40|6059|6053|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|5
1633972190000|2021-10-11 17:09:50|6059.3|6053.3|6059.3|6053.3|6059.5|6053.5|6058.8|6052.8|0
1633972200000|2021-10-11 17:10:00|6059|6053|6057.8|6051.8|6059|6053|6057.8|6051.8|3
1633972210000|2021-10-11 17:10:10|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1633972230000|2021-10-11 17:10:30|||||||||3
1633972240000|2021-10-11 17:10:40|6057.8|6051.8|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|9
1633972250000|2021-10-11 17:10:50|6057.3|6051.3|6058.8|6052.8|6058.8|6052.8|6057|6051|5
1633972260000|2021-10-11 17:11:00|6059|6053|6060|6054|6060|6054|6059|6053|6
1633972270000|2021-10-11 17:11:10|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|7
1633972280000|2021-10-11 17:11:20|6060|6054|6060|6054|6060.3|6054.3|6060|6054|0
1633972290000|2021-10-11 17:11:30|6060.3|6054.3|6060.3|6054.3|6060.5|6054.5|6060|6054|0
1633972300000|2021-10-11 17:11:40|6060.5|6054.5|6061.8|6055.8|6061.8|6055.8|6060.5|6054.5|10
1633972310000|2021-10-11 17:11:50|6062|6056|6061.8|6055.8|6062|6056|6061.8|6055.8|2
1633972320000|2021-10-11 17:12:00|6061.3|6055.3|6058.8|6052.8|6061.3|6055.3|6058.8|6052.8|6
1633972330000|2021-10-11 17:12:10|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|2
1633972340000|2021-10-11 17:12:20|6059|6053|6060.8|6054.8|6060.8|6054.8|6059|6053|2
1633972350000|2021-10-11 17:12:30|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|1
1633972360000|2021-10-11 17:12:40|6060.3|6054.3|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|6
1633972370000|2021-10-11 17:12:50|6060.3|6054.3|6061.3|6055.3|6061.3|6055.3|6060.3|6054.3|0
1633972380000|2021-10-11 17:13:00|6060.8|6054.8|6061|6055|6061.3|6055.3|6060.8|6054.8|5
1633972390000|2021-10-11 17:13:10|6060.8|6054.8|6058.8|6052.8|6060.8|6054.8|6058.8|6052.8|1
1633972400000|2021-10-11 17:13:20|6059.3|6053.3|6059.5|6053.5|6059.5|6053.5|6059.3|6053.3|3
1633972410000|2021-10-11 17:13:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|2
1633972420000|2021-10-11 17:13:40|6059.5|6053.5|6061.8|6055.8|6061.8|6055.8|6059.5|6053.5|5
1633972430000|2021-10-11 17:13:50|6061|6055|6061|6055|6061|6055|6061|6055|5
1633972450000|2021-10-11 17:14:10|6061.3|6055.3|6059.8|6053.8|6061.3|6055.3|6059.3|6053.3|9
1633972460000|2021-10-11 17:14:20|6060|6054|6059.8|6053.8|6060|6054|6059.3|6053.3|5
1633972470000|2021-10-11 17:14:30|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1633972480000|2021-10-11 17:14:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1633972490000|2021-10-11 17:14:50|6059|6053|6058.3|6052.3|6059|6053|6058.3|6052.3|1
1633972510000|2021-10-11 17:15:10|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|4
1633972520000|2021-10-11 17:15:20|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|130
1633972530000|2021-10-11 17:15:30|||||||||3
1633972540000|2021-10-11 17:15:40|6058|6052|6058|6052|6058|6052|6058|6052|2
1633972560000|2021-10-11 17:16:00|6056.8|6050.8|6056.5|6050.5|6056.8|6050.8|6056.5|6050.5|5
1633972570000|2021-10-11 17:16:10|6056.3|6050.3|6055.5|6049.5|6056.3|6050.3|6055.5|6049.5|2
1633972580000|2021-10-11 17:16:20|6055|6049|6055.5|6049.5|6055.5|6049.5|6055|6049|14
1633972590000|2021-10-11 17:16:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1633972600000|2021-10-11 17:16:40|6056|6050|6056.3|6050.3|6056.3|6050.3|6056|6050|3
1633972610000|2021-10-11 17:16:50|6056.5|6050.5|6057.3|6051.3|6057.8|6051.8|6056.5|6050.5|4
1633972620000|2021-10-11 17:17:00|||||||||1
1633972640000|2021-10-11 17:17:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1633972660000|2021-10-11 17:17:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6
1633972670000|2021-10-11 17:17:50|6059.3|6053.3|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|8
1633972680000|2021-10-11 17:18:00|6059.5|6053.5|6059.8|6053.8|6059.8|6053.8|6059|6053|8
1633972690000|2021-10-11 17:18:10|6059.5|6053.5|6059|6053|6059.5|6053.5|6059|6053|5
1633972700000|2021-10-11 17:18:20|6060|6054|6060|6054|6060|6054|6060|6054|3
1633972710000|2021-10-11 17:18:30|6058.8|6052.8|6060|6054|6060|6054|6058.8|6052.8|8
1633972720000|2021-10-11 17:18:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|3
1633972730000|2021-10-11 17:18:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|1
1633972740000|2021-10-11 17:19:00|6059.5|6053.5|6058.3|6052.3|6059.5|6053.5|6058.3|6052.3|10
1633972750000|2021-10-11 17:19:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1633972770000|2021-10-11 17:19:30|6058|6052|6057.8|6051.8|6058.8|6052.8|6057.3|6051.3|18
1633972780000|2021-10-11 17:19:40|6056.8|6050.8|6057.8|6051.8|6057.8|6051.8|6056.8|6050.8|5
1633972790000|2021-10-11 17:19:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|5
1633972800000|2021-10-11 17:20:00|6056.8|6050.8|6058|6052|6058|6052|6056.3|6050.3|6
1633972810000|2021-10-11 17:20:10|||||||||1
1633972820000|2021-10-11 17:20:20|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|1
1633972830000|2021-10-11 17:20:30|6056.5|6050.5|6055.3|6049.3|6056.5|6050.5|6055.3|6049.3|2
1633972860000|2021-10-11 17:21:00|||||||||10
1633972870000|2021-10-11 17:21:10|6055.8|6049.8|6056.8|6050.8|6056.8|6050.8|6055.8|6049.8|6
1633972900000|2021-10-11 17:21:40|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|0
1633972930000|2021-10-11 17:22:10|||||||||2
1633972940000|2021-10-11 17:22:20|6056.8|6050.8|6056.5|6050.5|6056.8|6050.8|6056.5|6050.5|1
1633972950000|2021-10-11 17:22:30|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|8
1633972960000|2021-10-11 17:22:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.5|6051.5|19
1633972970000|2021-10-11 17:22:50|6057.5|6051.5|6057|6051|6057.5|6051.5|6057|6051|73
1633972980000|2021-10-11 17:23:00|6055.3|6049.3|6054|6048|6055.8|6049.8|6054|6048|15
1633972990000|2021-10-11 17:23:10|6054.5|6048.5|6055.3|6049.3|6055.3|6049.3|6054.5|6048.5|12
1633973000000|2021-10-11 17:23:20|||||||||3
1633973010000|2021-10-11 17:23:30|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|3
1633973020000|2021-10-11 17:23:40|||||||||1
1633973030000|2021-10-11 17:23:50|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|4
1633973040000|2021-10-11 17:24:00|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|1
1633973050000|2021-10-11 17:24:10|6055|6049|6054.5|6048.5|6055|6049|6054.5|6048.5|4
1633973060000|2021-10-11 17:24:20|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|3
1633973080000|2021-10-11 17:24:40|||||||||1
1633973090000|2021-10-11 17:24:50|||||||||2
1633973110000|2021-10-11 17:25:10|6054.5|6048.5|6054.3|6048.3|6054.5|6048.5|6053.5|6047.5|18
1633973130000|2021-10-11 17:25:30|6053.8|6047.8|6053.5|6047.5|6053.8|6047.8|6053.3|6047.3|2
1633973150000|2021-10-11 17:25:50|||||||||2
1633973160000|2021-10-11 17:26:00|||||||||4
1633973180000|2021-10-11 17:26:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.5|6047.5|7
1633973190000|2021-10-11 17:26:30|6054|6048|6054.8|6048.8|6054.8|6048.8|6053|6047|5
1633973200000|2021-10-11 17:26:40|6055|6049|6054.8|6048.8|6055|6049|6054.8|6048.8|2
1633973230000|2021-10-11 17:27:10|6054|6048|6053.8|6047.8|6054|6048|6053.8|6047.8|3
1633973240000|2021-10-11 17:27:20|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|4
1633973250000|2021-10-11 17:27:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|2
1633973260000|2021-10-11 17:27:40|||||||||2
1633973270000|2021-10-11 17:27:50|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|31
1633973300000|2021-10-11 17:28:20|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6054.3|6048.3|9
1633973310000|2021-10-11 17:28:30|||||||||3
1633973320000|2021-10-11 17:28:40|||||||||1
1633973330000|2021-10-11 17:28:50|6055.3|6049.3|6055.5|6049.5|6055.5|6049.5|6055.3|6049.3|6
1633973340000|2021-10-11 17:29:00|||||||||1
1633973350000|2021-10-11 17:29:10|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|13
1633973360000|2021-10-11 17:29:20|||||||||3
1633973380000|2021-10-11 17:29:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|3
1633973390000|2021-10-11 17:29:50|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|3
1633973400000|2021-10-11 17:30:00|6057.8|6051.8|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|14
1633973410000|2021-10-11 17:30:10|6057|6051|6056.8|6050.8|6057|6051|6056.8|6050.8|6
1633973420000|2021-10-11 17:30:20|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|9
1633973450000|2021-10-11 17:30:50|6054.8|6048.8|6055|6049|6055|6049|6054.8|6048.8|11
1633973460000|2021-10-11 17:31:00|6054.8|6048.8|6055|6049|6055|6049|6054.5|6048.5|17
1633973470000|2021-10-11 17:31:10|6054.5|6048.5|6055|6049|6055|6049|6054.5|6048.5|21
1633973480000|2021-10-11 17:31:20|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|6
1633973510000|2021-10-11 17:31:50|||||||||9
1633973520000|2021-10-11 17:32:00|6054|6048|6053.8|6047.8|6054|6048|6053.8|6047.8|2
1633973530000|2021-10-11 17:32:10|6054|6048|6054.5|6048.5|6054.5|6048.5|6054|6048|12
1633973540000|2021-10-11 17:32:20|6054|6048|6054|6048|6054.3|6048.3|6054|6048|3
1633973550000|2021-10-11 17:32:30|6053.5|6047.5|6054|6048|6054|6048|6053.5|6047.5|1
1633973560000|2021-10-11 17:32:40|6053.5|6047.5|6053.3|6047.3|6053.5|6047.5|6053.3|6047.3|1
1633973570000|2021-10-11 17:32:50|6053.8|6047.8|6053.3|6047.3|6053.8|6047.8|6053.3|6047.3|5
1633973580000|2021-10-11 17:33:00|||||||||1
1633973590000|2021-10-11 17:33:10|6053.5|6047.5|6053.8|6047.8|6053.8|6047.8|6053.5|6047.5|0
1633973600000|2021-10-11 17:33:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1633973610000|2021-10-11 17:33:30|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6053.8|6047.8|4
1633973620000|2021-10-11 17:33:40|6054.5|6048.5|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|0
1633973630000|2021-10-11 17:33:50|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|2
1633973640000|2021-10-11 17:34:00|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1633973650000|2021-10-11 17:34:10|||||||||1
1633973660000|2021-10-11 17:34:20|6053.8|6047.8|6053|6047|6053.8|6047.8|6053|6047|21
1633973670000|2021-10-11 17:34:30|6053.3|6047.3|6053|6047|6053.3|6047.3|6053|6047|5
1633973680000|2021-10-11 17:34:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|37
1633973690000|2021-10-11 17:34:50|6051.8|6045.8|6048.8|6042.8|6052|6046|6048.8|6042.8|59
1633973700000|2021-10-11 17:35:00|6047.3|6041.3|6047.8|6041.8|6048.8|6042.8|6046.3|6040.3|16
1633973710000|2021-10-11 17:35:10|6048.8|6042.8|6047.8|6041.8|6048.8|6042.8|6047.3|6041.3|11
1633973730000|2021-10-11 17:35:30|||||||||6
1633973740000|2021-10-11 17:35:40|6047.5|6041.5|6048.5|6042.5|6048.5|6042.5|6047.5|6041.5|10
1633973750000|2021-10-11 17:35:50|6048.8|6042.8|6048.5|6042.5|6048.8|6042.8|6048.5|6042.5|12
1633973760000|2021-10-11 17:36:00|6048.3|6042.3|6047.8|6041.8|6048.3|6042.3|6047|6041|18
1633973770000|2021-10-11 17:36:10|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|7
1633973780000|2021-10-11 17:36:20|6048|6042|6048.5|6042.5|6048.5|6042.5|6048|6042|4
1633973790000|2021-10-11 17:36:30|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1633973810000|2021-10-11 17:36:50|6047.8|6041.8|6048.8|6042.8|6048.8|6042.8|6047.8|6041.8|7
1633973830000|2021-10-11 17:37:10|||||||||10
1633973840000|2021-10-11 17:37:20|6048|6042|6047|6041|6048|6042|6047|6041|5
1633973850000|2021-10-11 17:37:30|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|5
1633973860000|2021-10-11 17:37:40|||||||||2
1633973870000|2021-10-11 17:37:50|||||||||4
1633973880000|2021-10-11 17:38:00|6051|6045|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|46
1633973890000|2021-10-11 17:38:10|||||||||8
1633973900000|2021-10-11 17:38:20|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|2
1633973910000|2021-10-11 17:38:30|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|21
1633973920000|2021-10-11 17:38:40|6052|6046|6053.8|6047.8|6053.8|6047.8|6052|6046|19
1633973930000|2021-10-11 17:38:50|6053|6047|6053.8|6047.8|6053.8|6047.8|6053|6047|9
1633973940000|2021-10-11 17:39:00|6054|6048|6053|6047|6054|6048|6053|6047|20
1633973950000|2021-10-11 17:39:10|6053.3|6047.3|6050.8|6044.8|6053.5|6047.5|6050.8|6044.8|36
1633973960000|2021-10-11 17:39:20|6050.5|6044.5|6052.8|6046.8|6052.8|6046.8|6050.5|6044.5|19
1633973970000|2021-10-11 17:39:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|7
1633973980000|2021-10-11 17:39:40|6051.5|6045.5|6054.3|6048.3|6054.3|6048.3|6051.5|6045.5|10
1633973990000|2021-10-11 17:39:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|5
1633974010000|2021-10-11 17:40:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1633974020000|2021-10-11 17:40:20|6054|6048|6053.5|6047.5|6055.3|6049.3|6053.3|6047.3|36
1633974030000|2021-10-11 17:40:30|6053.3|6047.3|6053.3|6047.3|6054.5|6048.5|6053.3|6047.3|2
1633974040000|2021-10-11 17:40:40|||||||||1
1633974050000|2021-10-11 17:40:50|6052.3|6046.3|6054.3|6048.3|6054.3|6048.3|6052.3|6046.3|5
1633974060000|2021-10-11 17:41:00|6054|6048|6056.3|6050.3|6056.3|6050.3|6053.8|6047.8|16
1633974070000|2021-10-11 17:41:10|6054.8|6048.8|6054.3|6048.3|6055.8|6049.8|6054.3|6048.3|17
1633974080000|2021-10-11 17:41:20|6053.8|6047.8|6056.5|6050.5|6056.8|6050.8|6053.8|6047.8|10
1633974090000|2021-10-11 17:41:30|6056.8|6050.8|6055.3|6049.3|6056.8|6050.8|6055.3|6049.3|1
1633974100000|2021-10-11 17:41:40|6055|6049|6053.8|6047.8|6055|6049|6053.8|6047.8|2
1633974110000|2021-10-11 17:41:50|6053.3|6047.3|6053.5|6047.5|6054|6048|6053.3|6047.3|4
1633974120000|2021-10-11 17:42:00|6054.3|6048.3|6055.8|6049.8|6055.8|6049.8|6054|6048|18
1633974130000|2021-10-11 17:42:10|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6054.3|6048.3|4
1633974140000|2021-10-11 17:42:20|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|4
1633974150000|2021-10-11 17:42:30|6055|6049|6055|6049|6055|6049|6055|6049|1
1633974160000|2021-10-11 17:42:40|6055.3|6049.3|6057.8|6051.8|6058.3|6052.3|6055.3|6049.3|18
1633974170000|2021-10-11 17:42:50|6057.5|6051.5|6057.3|6051.3|6057.5|6051.5|6057.3|6051.3|0
1633974180000|2021-10-11 17:43:00|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6056.3|6050.3|6
1633974190000|2021-10-11 17:43:10|6057|6051|6056.3|6050.3|6057|6051|6056.3|6050.3|6
1633974200000|2021-10-11 17:43:20|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.5|6049.5|1
1633974210000|2021-10-11 17:43:30|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|4
1633974220000|2021-10-11 17:43:40|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|22
1633974230000|2021-10-11 17:43:50|6056.3|6050.3|6057.8|6051.8|6057.8|6051.8|6056.3|6050.3|3
1633974240000|2021-10-11 17:44:00|6058.3|6052.3|6058|6052|6058.3|6052.3|6058|6052|0
1633974250000|2021-10-11 17:44:10|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1633974260000|2021-10-11 17:44:20|||||||||16
1633974270000|2021-10-11 17:44:30|6059.8|6053.8|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|9
1633974280000|2021-10-11 17:44:40|6058|6052|6059.3|6053.3|6059.3|6053.3|6057.8|6051.8|45
1633974290000|2021-10-11 17:44:50|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6058.8|6052.8|22
1633974300000|2021-10-11 17:45:00|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|5
1633974310000|2021-10-11 17:45:10|6059.3|6053.3|6060.8|6054.8|6060.8|6054.8|6058.8|6052.8|12
1633974320000|2021-10-11 17:45:20|6060.3|6054.3|6061.3|6055.3|6061.3|6055.3|6060.3|6054.3|23
1633974330000|2021-10-11 17:45:30|||||||||13
1633974340000|2021-10-11 17:45:40|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|49
1633974350000|2021-10-11 17:45:50|6058.3|6052.3|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|6
1633974360000|2021-10-11 17:46:00|6059|6053|6058.3|6052.3|6059|6053|6058.3|6052.3|1
1633974370000|2021-10-11 17:46:10|6058.5|6052.5|6058.3|6052.3|6059.8|6053.8|6058.3|6052.3|3
1633974380000|2021-10-11 17:46:20|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.3|6051.3|3
1633974390000|2021-10-11 17:46:30|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|5
1633974410000|2021-10-11 17:46:50|||||||||3
1633974420000|2021-10-11 17:47:00|||||||||4
1633974430000|2021-10-11 17:47:10|6058|6052|6058|6052|6058|6052|6057.8|6051.8|4
1633974440000|2021-10-11 17:47:20|6058.3|6052.3|6057.5|6051.5|6058.3|6052.3|6057.5|6051.5|0
1633974450000|2021-10-11 17:47:30|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|3
1633974460000|2021-10-11 17:47:40|||||||||1
1633974470000|2021-10-11 17:47:50|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|3
1633974480000|2021-10-11 17:48:00|6057|6051|6057.3|6051.3|6057.3|6051.3|6057|6051|3
1633974490000|2021-10-11 17:48:10|6058|6052|6057.3|6051.3|6058|6052|6057.3|6051.3|11
1633974500000|2021-10-11 17:48:20|6056.3|6050.3|6056.3|6050.3|6056.5|6050.5|6056.3|6050.3|5
1633974510000|2021-10-11 17:48:30|6057|6051|6056.3|6050.3|6057|6051|6056.3|6050.3|2
1633974520000|2021-10-11 17:48:40|||||||||4
1633974540000|2021-10-11 17:49:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6
1633974550000|2021-10-11 17:49:10|||||||||1
1633974560000|2021-10-11 17:49:20|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|3
1633974580000|2021-10-11 17:49:40|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|25
1633974590000|2021-10-11 17:49:50|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|8
1633974600000|2021-10-11 17:50:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|2
1633974610000|2021-10-11 17:50:10|6057.3|6051.3|6055.3|6049.3|6057.3|6051.3|6055.3|6049.3|17
1633974620000|2021-10-11 17:50:20|6055|6049|6054.8|6048.8|6055.3|6049.3|6054.3|6048.3|4
1633974630000|2021-10-11 17:50:30|6054.3|6048.3|6053.5|6047.5|6054.3|6048.3|6053.5|6047.5|6
1633974640000|2021-10-11 17:50:40|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|19
1633974650000|2021-10-11 17:50:50|6052.5|6046.5|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|10
1633974660000|2021-10-11 17:51:00|6052.3|6046.3|6052.8|6046.8|6053|6047|6052|6046|19
1633974670000|2021-10-11 17:51:10|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|8
1633974680000|2021-10-11 17:51:20|6052.3|6046.3|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|18
1633974690000|2021-10-11 17:51:30|6052|6046|6052|6046|6052|6046|6052|6046|9
1633974700000|2021-10-11 17:51:40|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.3|6045.3|26
1633974710000|2021-10-11 17:51:50|6051.3|6045.3|6052.8|6046.8|6052.8|6046.8|6051.3|6045.3|23
1633974720000|2021-10-11 17:52:00|6052.5|6046.5|6052.3|6046.3|6052.5|6046.5|6052.3|6046.3|0
1633974730000|2021-10-11 17:52:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|3
1633974740000|2021-10-11 17:52:20|6052.3|6046.3|6051.3|6045.3|6052.3|6046.3|6051.3|6045.3|5
1633974750000|2021-10-11 17:52:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|7
1633974760000|2021-10-11 17:52:40|6052|6046|6051.3|6045.3|6052|6046|6051.3|6045.3|7
1633974770000|2021-10-11 17:52:50|||||||||2
1633974780000|2021-10-11 17:53:00|||||||||6
1633974790000|2021-10-11 17:53:10|6050.3|6044.3|6051.3|6045.3|6051.3|6045.3|6050.3|6044.3|14
1633974800000|2021-10-11 17:53:20|6050.8|6044.8|6050.5|6044.5|6050.8|6044.8|6050.5|6044.5|4
1633974810000|2021-10-11 17:53:30|6050.3|6044.3|6051.3|6045.3|6051.3|6045.3|6050.3|6044.3|1
1633974830000|2021-10-11 17:53:50|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|7
1633974840000|2021-10-11 17:54:00|6052.5|6046.5|6052.3|6046.3|6052.5|6046.5|6052.3|6046.3|22
1633974850000|2021-10-11 17:54:10|6052.5|6046.5|6053.3|6047.3|6053.3|6047.3|6051.5|6045.5|10
1633974860000|2021-10-11 17:54:20|6052.8|6046.8|6051.8|6045.8|6053.3|6047.3|6051.5|6045.5|4
1633974870000|2021-10-11 17:54:30|6052|6046|6053.3|6047.3|6053.3|6047.3|6051.5|6045.5|5
1633974880000|2021-10-11 17:54:40|6053|6047|6053|6047|6053|6047|6053|6047|0
1633974890000|2021-10-11 17:54:50|6052.8|6046.8|6053.5|6047.5|6054|6048|6052.8|6046.8|5
1633974900000|2021-10-11 17:55:00|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|10
1633974910000|2021-10-11 17:55:10|6053.5|6047.5|6053.3|6047.3|6053.5|6047.5|6053.3|6047.3|3
1633974920000|2021-10-11 17:55:20|6053|6047|6053|6047|6053.3|6047.3|6052.5|6046.5|9
1633974930000|2021-10-11 17:55:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053|6047|2
1633974940000|2021-10-11 17:55:40|6053.5|6047.5|6054.8|6048.8|6054.8|6048.8|6053.5|6047.5|9
1633974950000|2021-10-11 17:55:50|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|12
1633974960000|2021-10-11 17:56:00|6053.5|6047.5|6053.8|6047.8|6054.3|6048.3|6053.3|6047.3|17
1633974970000|2021-10-11 17:56:10|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|3
1633974990000|2021-10-11 17:56:30|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6054.3|6048.3|6
1633975000000|2021-10-11 17:56:40|6055.3|6049.3|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|0
1633975010000|2021-10-11 17:56:50|6055.3|6049.3|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|1
1633975020000|2021-10-11 17:57:00|6055.3|6049.3|6055.8|6049.8|6056.3|6050.3|6054.8|6048.8|20
1633975030000|2021-10-11 17:57:10|6056.8|6050.8|6055.8|6049.8|6056.8|6050.8|6055.8|6049.8|22
1633975040000|2021-10-11 17:57:20|6056.3|6050.3|6057|6051|6057.3|6051.3|6055.8|6049.8|12
1633975050000|2021-10-11 17:57:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6
1633975070000|2021-10-11 17:57:50|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6055.8|6049.8|12
1633975080000|2021-10-11 17:58:00|6056.3|6050.3|6056.8|6050.8|6057.3|6051.3|6056.3|6050.3|3
1633975090000|2021-10-11 17:58:10|6056.5|6050.5|6059.3|6053.3|6059.3|6053.3|6056.5|6050.5|6
1633975100000|2021-10-11 17:58:20|6059.5|6053.5|6059.5|6053.5|6059.8|6053.8|6059.3|6053.3|9
1633975110000|2021-10-11 17:58:30|6060|6054|6059.8|6053.8|6060.3|6054.3|6059.5|6053.5|7
1633975120000|2021-10-11 17:58:40|6060.5|6054.5|6059.8|6053.8|6060.8|6054.8|6059.5|6053.5|7
1633975130000|2021-10-11 17:58:50|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|1
1633975140000|2021-10-11 17:59:00|||||||||3
1633975160000|2021-10-11 17:59:20|6060.8|6054.8|6060.5|6054.5|6060.8|6054.8|6060.3|6054.3|11
1633975170000|2021-10-11 17:59:30|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.5|6054.5|5
1633975180000|2021-10-11 17:59:40|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.5|6054.5|3
1633975190000|2021-10-11 17:59:50|6060.5|6054.5|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|8
1633975200000|2021-10-11 18:00:00|6059.8|6053.8|6058|6052|6059.8|6053.8|6055.8|6049.8|22
1633975210000|2021-10-11 18:00:10|6057|6051|6057.3|6051.3|6057.8|6051.8|6057|6051|6
1633975220000|2021-10-11 18:00:20|6057|6051|6056.8|6050.8|6057|6051|6056|6050|7
1633975230000|2021-10-11 18:00:30|6056.5|6050.5|6055.8|6049.8|6056.5|6050.5|6055.8|6049.8|1
1633975240000|2021-10-11 18:00:40|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|2
1633975250000|2021-10-11 18:00:50|||||||||2
1633975260000|2021-10-11 18:01:00|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|6
1633975270000|2021-10-11 18:01:10|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|8
1633975280000|2021-10-11 18:01:20|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|7
1633975290000|2021-10-11 18:01:30|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|8
1633975300000|2021-10-11 18:01:40|6055.8|6049.8|6056.8|6050.8|6056.8|6050.8|6055.8|6049.8|3
1633975310000|2021-10-11 18:01:50|6056.3|6050.3|6056|6050|6056.3|6050.3|6056|6050|6
1633975320000|2021-10-11 18:02:00|6056.3|6050.3|6056|6050|6056.3|6050.3|6055.8|6049.8|1
1633975330000|2021-10-11 18:02:10|6055.5|6049.5|6056.3|6050.3|6056.3|6050.3|6055.5|6049.5|6
1633975340000|2021-10-11 18:02:20|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|5
1633975350000|2021-10-11 18:02:30|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|3
1633975360000|2021-10-11 18:02:40|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.8|6048.8|7
1633975370000|2021-10-11 18:02:50|6055.3|6049.3|6054.3|6048.3|6055.3|6049.3|6053.8|6047.8|6
1633975380000|2021-10-11 18:03:00|6054.5|6048.5|6055.3|6049.3|6055.3|6049.3|6054.5|6048.5|2
1633975390000|2021-10-11 18:03:10|||||||||9
1633975400000|2021-10-11 18:03:20|6056.3|6050.3|6057.3|6051.3|6057.8|6051.8|6056.3|6050.3|6
1633975410000|2021-10-11 18:03:30|||||||||4
1633975420000|2021-10-11 18:03:40|6057.5|6051.5|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|2
1633975430000|2021-10-11 18:03:50|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|6
1633975440000|2021-10-11 18:04:00|6056.3|6050.3|6055.3|6049.3|6056.3|6050.3|6055.3|6049.3|4
1633975450000|2021-10-11 18:04:10|6054.8|6048.8|6054.5|6048.5|6054.8|6048.8|6054.3|6048.3|2
1633975460000|2021-10-11 18:04:20|6054.8|6048.8|6054.5|6048.5|6054.8|6048.8|6054.5|6048.5|11
1633975470000|2021-10-11 18:04:30|6055|6049|6054.5|6048.5|6055|6049|6054.5|6048.5|14
1633975480000|2021-10-11 18:04:40|6054|6048|6053.8|6047.8|6054.5|6048.5|6053.8|6047.8|15
1633975490000|2021-10-11 18:04:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.5|6046.5|73
1633975500000|2021-10-11 18:05:00|6053.3|6047.3|6052.3|6046.3|6053.3|6047.3|6051.3|6045.3|83
1633975510000|2021-10-11 18:05:10|6052|6046|6052|6046|6052.3|6046.3|6051.5|6045.5|13
1633975520000|2021-10-11 18:05:20|||||||||1
1633975530000|2021-10-11 18:05:30|6051.5|6045.5|6051.3|6045.3|6051.5|6045.5|6051.3|6045.3|14
1633975540000|2021-10-11 18:05:40|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|14
1633975550000|2021-10-11 18:05:50|6051|6045|6051|6045|6051|6045|6051|6045|7
1633975560000|2021-10-11 18:06:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|12
1633975570000|2021-10-11 18:06:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|52
1633975580000|2021-10-11 18:06:20|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1633975590000|2021-10-11 18:06:30|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|7
1633975600000|2021-10-11 18:06:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|9
1633975610000|2021-10-11 18:06:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1633975620000|2021-10-11 18:07:00|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|40
1633975630000|2021-10-11 18:07:10|6050|6044|6051|6045|6051|6045|6050|6044|3
1633975640000|2021-10-11 18:07:20|6051.3|6045.3|6053.3|6047.3|6053.3|6047.3|6051.3|6045.3|8
1633975650000|2021-10-11 18:07:30|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|5
1633975660000|2021-10-11 18:07:40|6052|6046|6052.3|6046.3|6052.3|6046.3|6052|6046|0
1633975680000|2021-10-11 18:08:00|||||||||14
1633975690000|2021-10-11 18:08:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|12
1633975700000|2021-10-11 18:08:20|6051.8|6045.8|6050|6044|6052.3|6046.3|6049.5|6043.5|20
1633975710000|2021-10-11 18:08:30|6049.3|6043.3|6049.5|6043.5|6049.5|6043.5|6049|6043|3
1633975720000|2021-10-11 18:08:40|6050|6044|6053.5|6047.5|6053.5|6047.5|6050|6044|25
1633975730000|2021-10-11 18:08:50|6053|6047|6051.5|6045.5|6053|6047|6051.5|6045.5|34
1633975740000|2021-10-11 18:09:00|6051.3|6045.3|6052|6046|6052.3|6046.3|6051.3|6045.3|0
1633975750000|2021-10-11 18:09:10|6052.3|6046.3|6052.5|6046.5|6052.5|6046.5|6052|6046|4
1633975760000|2021-10-11 18:09:20|6053|6047|6051.5|6045.5|6053|6047|6051.5|6045.5|5
1633975770000|2021-10-11 18:09:30|6051|6045|6052|6046|6052|6046|6050.5|6044.5|8
1633975780000|2021-10-11 18:09:40|6052.3|6046.3|6052|6046|6052.3|6046.3|6052|6046|4
1633975790000|2021-10-11 18:09:50|6051.8|6045.8|6051.5|6045.5|6051.8|6045.8|6051.5|6045.5|3
1633975800000|2021-10-11 18:10:00|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|3
1633975810000|2021-10-11 18:10:10|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1633975820000|2021-10-11 18:10:20|6050.3|6044.3|6049.5|6043.5|6050.5|6044.5|6049.5|6043.5|10
1633975830000|2021-10-11 18:10:30|6050|6044|6049.3|6043.3|6050.5|6044.5|6049.3|6043.3|15
1633975840000|2021-10-11 18:10:40|6050|6044|6051.5|6045.5|6052|6046|6049.3|6043.3|18
1633975850000|2021-10-11 18:10:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1633975860000|2021-10-11 18:11:00|6051|6045|6051.5|6045.5|6051.5|6045.5|6051|6045|1
1633975870000|2021-10-11 18:11:10|6051|6045|6051.5|6045.5|6051.5|6045.5|6051|6045|0
1633975880000|2021-10-11 18:11:20|6051|6045|6051.5|6045.5|6051.5|6045.5|6051|6045|3
1633975890000|2021-10-11 18:11:30|6051.3|6045.3|6050.5|6044.5|6051.3|6045.3|6050.5|6044.5|14
1633975900000|2021-10-11 18:11:40|6051.5|6045.5|6050.5|6044.5|6051.5|6045.5|6050.5|6044.5|6
1633975910000|2021-10-11 18:11:50|6050.8|6044.8|6052|6046|6052|6046|6050.8|6044.8|11
1633975920000|2021-10-11 18:12:00|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|5
1633975930000|2021-10-11 18:12:10|6051.3|6045.3|6051|6045|6051.3|6045.3|6051|6045|4
1633975940000|2021-10-11 18:12:20|6051.3|6045.3|6051.5|6045.5|6052|6046|6051.3|6045.3|3
1633975950000|2021-10-11 18:12:30|6051.3|6045.3|6051.3|6045.3|6051.5|6045.5|6051|6045|0
1633975960000|2021-10-11 18:12:40|||||||||1
1633975970000|2021-10-11 18:12:50|6051|6045|6051|6045|6051|6045|6051|6045|7
1633975980000|2021-10-11 18:13:00|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.5|6044.5|14
1633975990000|2021-10-11 18:13:10|6053|6047|6053.3|6047.3|6053.3|6047.3|6052.5|6046.5|10
1633976000000|2021-10-11 18:13:20|||||||||3
1633976010000|2021-10-11 18:13:30|6053|6047|6054.3|6048.3|6054.3|6048.3|6053|6047|70
1633976020000|2021-10-11 18:13:40|6054.5|6048.5|6056.5|6050.5|6056.5|6050.5|6054.3|6048.3|15
1633976030000|2021-10-11 18:13:50|6056.3|6050.3|6057.3|6051.3|6057.5|6051.5|6055.8|6049.8|56
1633976040000|2021-10-11 18:14:00|6057|6051|6053.5|6047.5|6057|6051|6052.8|6046.8|145
1633976050000|2021-10-11 18:14:10|6054|6048|6053|6047|6054.8|6048.8|6053|6047|142
1633976060000|2021-10-11 18:14:20|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|173
1633976070000|2021-10-11 18:14:30|6050.8|6044.8|6051.8|6045.8|6052.8|6046.8|6049.8|6043.8|239
1633976080000|2021-10-11 18:14:40|6051.5|6045.5|6052.5|6046.5|6052.5|6046.5|6051.3|6045.3|202
1633976090000|2021-10-11 18:14:50|6052.3|6046.3|6052|6046|6052.8|6046.8|6051.5|6045.5|159
1633976100000|2021-10-11 18:15:00|6052.3|6046.3|6052.5|6046.5|6053|6047|6051|6045|62
1633976110000|2021-10-11 18:15:10|6052.8|6046.8|6053|6047|6053.5|6047.5|6052.5|6046.5|23
1633976120000|2021-10-11 18:15:20|6052.5|6046.5|6051.8|6045.8|6053.5|6047.5|6051.5|6045.5|101
1633976130000|2021-10-11 18:15:30|6052.5|6046.5|6050.8|6044.8|6052.5|6046.5|6049.8|6043.8|28
1633976140000|2021-10-11 18:15:40|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.5|6044.5|5
1633976150000|2021-10-11 18:15:50|6051.8|6045.8|6052|6046|6052.5|6046.5|6051|6045|15
1633976160000|2021-10-11 18:16:00|6053|6047|6053.5|6047.5|6053.8|6047.8|6051.8|6045.8|43
1633976170000|2021-10-11 18:16:10|6053.8|6047.8|6053.5|6047.5|6053.8|6047.8|6053.5|6047.5|19
1633976180000|2021-10-11 18:16:20|6053.8|6047.8|6052.8|6046.8|6053.8|6047.8|6052.5|6046.5|193
1633976190000|2021-10-11 18:16:30|6053.3|6047.3|6052|6046|6053.3|6047.3|6052|6046|9
1633976200000|2021-10-11 18:16:40|6053|6047|6053|6047|6053|6047|6053|6047|7
1633976210000|2021-10-11 18:16:50|6051.5|6045.5|6052|6046|6052.3|6046.3|6051.5|6045.5|17
1633976220000|2021-10-11 18:17:00|6052.3|6046.3|6053|6047|6053|6047|6052.3|6046.3|2
1633976230000|2021-10-11 18:17:10|6052|6046|6052|6046|6052|6046|6051.8|6045.8|8
1633976240000|2021-10-11 18:17:20|6052.3|6046.3|6053|6047|6053.5|6047.5|6052.3|6046.3|10
1633976250000|2021-10-11 18:17:30|6053.3|6047.3|6053|6047|6053.5|6047.5|6052.8|6046.8|99
1633976260000|2021-10-11 18:17:40|6052.5|6046.5|6052.8|6046.8|6052.8|6046.8|6052.5|6046.5|8
1633976270000|2021-10-11 18:17:50|6053.5|6047.5|6052.5|6046.5|6053.5|6047.5|6052.5|6046.5|21
1633976280000|2021-10-11 18:18:00|||||||||22
1633976290000|2021-10-11 18:18:10|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|38
1633976300000|2021-10-11 18:18:20|6053.5|6047.5|6051|6045|6053.5|6047.5|6050.5|6044.5|8
1633976310000|2021-10-11 18:18:30|6051.3|6045.3|6053|6047|6053|6047|6051|6045|23
1633976320000|2021-10-11 18:18:40|6053.3|6047.3|6053|6047|6053.5|6047.5|6052.5|6046.5|5
1633976330000|2021-10-11 18:18:50|6053.3|6047.3|6053|6047|6053.5|6047.5|6053|6047|3
1633976340000|2021-10-11 18:19:00|6053.3|6047.3|6053|6047|6054|6048|6053|6047|18
1633976350000|2021-10-11 18:19:10|6054|6048|6054.5|6048.5|6054.5|6048.5|6053|6047|24
1633976360000|2021-10-11 18:19:20|6055.5|6049.5|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|51
1633976370000|2021-10-11 18:19:30|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|17
1633976380000|2021-10-11 18:19:40|6055|6049|6058.5|6052.5|6058.8|6052.8|6055|6049|22
1633976390000|2021-10-11 18:19:50|6058.8|6052.8|6059|6053|6059|6053|6057.8|6051.8|8
1633996810000|2021-10-12 00:00:10|6055|6049|6056.3|6050.3|6056.8|6050.8|6055|6049|5
1633996820000|2021-10-12 00:00:20|6056|6050|6056|6050|6056|6050|6055.3|6049.3|6
1633996830000|2021-10-12 00:00:30|6056.3|6050.3|6052.3|6046.3|6056.3|6050.3|6052.3|6046.3|6
1633996840000|2021-10-12 00:00:40|6051.8|6045.8|6051.5|6045.5|6051.8|6045.8|6051.5|6045.5|4
1633996850000|2021-10-12 00:00:50|6051|6045|6051|6045|6051|6045|6051|6045|0
1633996860000|2021-10-12 00:01:00|6050.5|6044.5|6047.8|6041.8|6050.5|6044.5|6047.8|6041.8|14
1633996870000|2021-10-12 00:01:10|6048|6042|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|9
1633996880000|2021-10-12 00:01:20|6049.3|6043.3|6047.8|6041.8|6049.3|6043.3|6047.8|6041.8|10
1633996890000|2021-10-12 00:01:30|6046.8|6040.8|6044.8|6038.8|6047|6041|6044|6038|15
1633996900000|2021-10-12 00:01:40|6044.5|6038.5|6046.8|6040.8|6046.8|6040.8|6044|6038|34
1633996910000|2021-10-12 00:01:50|6046.3|6040.3|6046.8|6040.8|6047.3|6041.3|6046.3|6040.3|2
1633996930000|2021-10-12 00:02:10|6046.5|6040.5|6046|6040|6046.8|6040.8|6045.5|6039.5|1
1633996940000|2021-10-12 00:02:20|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1633996950000|2021-10-12 00:02:30|6046.8|6040.8|6046|6040|6046.8|6040.8|6046|6040|2
1633996960000|2021-10-12 00:02:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|1
1633996970000|2021-10-12 00:02:50|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|2
1633996980000|2021-10-12 00:03:00|6046|6040|6046.3|6040.3|6046.8|6040.8|6046|6040|6
1633996990000|2021-10-12 00:03:10|||||||||1
1633997000000|2021-10-12 00:03:20|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|2
1633997010000|2021-10-12 00:03:30|6046|6040|6046|6040|6046|6040|6046|6040|1
1633997030000|2021-10-12 00:03:50|6046.3|6040.3|6046|6040|6046.3|6040.3|6046|6040|2
1633997050000|2021-10-12 00:04:10|||||||||1
1633997060000|2021-10-12 00:04:20|||||||||2
1633997070000|2021-10-12 00:04:30|||||||||2
1633997080000|2021-10-12 00:04:40|6045.8|6039.8|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|3
1633997090000|2021-10-12 00:04:50|||||||||1
1633997100000|2021-10-12 00:05:00|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1633997110000|2021-10-12 00:05:10|6046|6040|6046|6040|6046|6040|6046|6040|0
1633997120000|2021-10-12 00:05:20|||||||||1
1633997140000|2021-10-12 00:05:40|||||||||2
1633997150000|2021-10-12 00:05:50|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|0
1633997160000|2021-10-12 00:06:00|6046|6040|6046|6040|6046.3|6040.3|6046|6040|3
1633997170000|2021-10-12 00:06:10|6046.5|6040.5|6047.5|6041.5|6047.5|6041.5|6046.5|6040.5|1
1633997180000|2021-10-12 00:06:20|6047.3|6041.3|6047.5|6041.5|6047.5|6041.5|6047.3|6041.3|1
1633997190000|2021-10-12 00:06:30|||||||||1
1633997210000|2021-10-12 00:06:50|6047|6041|6047.5|6041.5|6047.5|6041.5|6047|6041|2
1633997220000|2021-10-12 00:07:00|6048|6042|6048|6042|6048|6042|6048|6042|2
1633997230000|2021-10-12 00:07:10|||||||||1
1633997260000|2021-10-12 00:07:40|6048.5|6042.5|6048|6042|6048.5|6042.5|6048|6042|4
1633997270000|2021-10-12 00:07:50|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1633997280000|2021-10-12 00:08:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1633997290000|2021-10-12 00:08:10|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|8
1633997300000|2021-10-12 00:08:20|6047|6041|6047|6041|6047|6041|6047|6041|1
1633997320000|2021-10-12 00:08:40|6046.8|6040.8|6046.5|6040.5|6046.8|6040.8|6046.5|6040.5|0
1633997330000|2021-10-12 00:08:50|||||||||1
1633997340000|2021-10-12 00:09:00|||||||||1
1633997350000|2021-10-12 00:09:10|||||||||1
1633997370000|2021-10-12 00:09:30|6046|6040|6046|6040|6046|6040|6046|6040|1
1633997380000|2021-10-12 00:09:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|2
1633997390000|2021-10-12 00:09:50|6047.8|6041.8|6045.5|6039.5|6047.8|6041.8|6045.5|6039.5|13
1633997410000|2021-10-12 00:10:10|||||||||4
1633997420000|2021-10-12 00:10:20|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|3
1633997430000|2021-10-12 00:10:30|6047|6041|6046.8|6040.8|6047|6041|6046.8|6040.8|0
1633997450000|2021-10-12 00:10:50|6045.8|6039.8|6046.5|6040.5|6046.5|6040.5|6045.8|6039.8|1
1633997480000|2021-10-12 00:11:20|6046|6040|6045.5|6039.5|6046|6040|6045.5|6039.5|0
1633997510000|2021-10-12 00:11:50|6046.3|6040.3|6047.3|6041.3|6047.3|6041.3|6046|6040|6
1633997520000|2021-10-12 00:12:00|6046.8|6040.8|6046.3|6040.3|6046.8|6040.8|6046.3|6040.3|0
1633997530000|2021-10-12 00:12:10|6046|6040|6046|6040|6046|6040|6046|6040|1
1633997570000|2021-10-12 00:12:50|||||||||1
1633997580000|2021-10-12 00:13:00|||||||||3
1633997630000|2021-10-12 00:13:50|||||||||1
1633997670000|2021-10-12 00:14:30|||||||||2
1633997690000|2021-10-12 00:14:50|6045.8|6039.8|6045.5|6039.5|6045.8|6039.8|6045.5|6039.5|1
1633997700000|2021-10-12 00:15:00|6045.8|6039.8|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|2
1633997710000|2021-10-12 00:15:10|6045.5|6039.5|6046.3|6040.3|6046.3|6040.3|6045.5|6039.5|2
1633997780000|2021-10-12 00:16:20|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|5
1633997800000|2021-10-12 00:16:40|||||||||6
1633997820000|2021-10-12 00:17:00|6045.5|6039.5|6045|6039|6045.5|6039.5|6045|6039|8
1633997830000|2021-10-12 00:17:10|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1633997870000|2021-10-12 00:17:50|||||||||1
1633997880000|2021-10-12 00:18:00|6046|6040|6046.3|6040.3|6046.3|6040.3|6046|6040|2
1633997920000|2021-10-12 00:18:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1633997940000|2021-10-12 00:19:00|6046|6040|6046|6040|6046|6040|6046|6040|2
1633997950000|2021-10-12 00:19:10|6046.3|6040.3|6046|6040|6046.3|6040.3|6046|6040|1
1633997960000|2021-10-12 00:19:20|6045.8|6039.8|6045.5|6039.5|6045.8|6039.8|6045.5|6039.5|0
1633998000000|2021-10-12 00:20:00|||||||||1
1633998040000|2021-10-12 00:20:40|||||||||2
1633998050000|2021-10-12 00:20:50|||||||||1
1633998070000|2021-10-12 00:21:10|||||||||1
1633998100000|2021-10-12 00:21:40|6046|6040|6046|6040|6046|6040|6046|6040|4
1633998130000|2021-10-12 00:22:10|6046.3|6040.3|6046|6040|6046.3|6040.3|6045.8|6039.8|4
1633998170000|2021-10-12 00:22:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046|6040|4
1633998180000|2021-10-12 00:23:00|6046|6040|6046|6040|6046|6040|6046|6040|1
1633998200000|2021-10-12 00:23:20|6045.5|6039.5|6046|6040|6046|6040|6045.5|6039.5|0
1633998220000|2021-10-12 00:23:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|2
1633998230000|2021-10-12 00:23:50|||||||||3
1633998240000|2021-10-12 00:24:00|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|5
1633998260000|2021-10-12 00:24:20|||||||||1
1633998270000|2021-10-12 00:24:30|6044.8|6038.8|6044.5|6038.5|6044.8|6038.8|6044.5|6038.5|1
1633998300000|2021-10-12 00:25:00|6044.3|6038.3|6044|6038|6044.3|6038.3|6044|6038|0
1633998310000|2021-10-12 00:25:10|||||||||2
1633998400000|2021-10-12 00:26:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|12
1633998410000|2021-10-12 00:26:50|||||||||8
1633998420000|2021-10-12 00:27:00|6042.8|6036.8|6039|6033|6042.8|6036.8|6039|6033|13
1633998430000|2021-10-12 00:27:10|6039.3|6033.3|6039|6033|6039.3|6033.3|6039|6033|1
1633998440000|2021-10-12 00:27:20|6038.8|6032.8|6038.5|6032.5|6039|6033|6038.3|6032.3|7
1633998450000|2021-10-12 00:27:30|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|2
1633998460000|2021-10-12 00:27:40|6038|6032|6037.8|6031.8|6038|6032|6037.8|6031.8|0
1633998500000|2021-10-12 00:28:20|6038|6032|6037.8|6031.8|6038|6032|6037.8|6031.8|1
1633998510000|2021-10-12 00:28:30|6038|6032|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|0
1633998520000|2021-10-12 00:28:40|6036.8|6030.8|6035.3|6029.3|6036.8|6030.8|6035.3|6029.3|28
1633998540000|2021-10-12 00:29:00|6035|6029|6035|6029|6035|6029|6035|6029|0
1633998550000|2021-10-12 00:29:10|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.5|6028.5|0
1633998570000|2021-10-12 00:29:30|||||||||1
1633998590000|2021-10-12 00:29:50|6035|6029|6034.8|6028.8|6035|6029|6034.8|6028.8|0
1633998600000|2021-10-12 00:30:00|6035|6029|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|2
1633998620000|2021-10-12 00:30:20|||||||||3
1633998640000|2021-10-12 00:30:40|||||||||2
1633998700000|2021-10-12 00:31:40|||||||||6
1633998710000|2021-10-12 00:31:50|||||||||1
1633998720000|2021-10-12 00:32:00|6034|6028|6034|6028|6034|6028|6034|6028|0
1633998730000|2021-10-12 00:32:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1633998760000|2021-10-12 00:32:40|||||||||1
1633998770000|2021-10-12 00:32:50|6034|6028|6034|6028|6034|6028|6034|6028|0
1633998780000|2021-10-12 00:33:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|2
1633998810000|2021-10-12 00:33:30|6034|6028|6034|6028|6034|6028|6034|6028|2
1633998870000|2021-10-12 00:34:30|6033.8|6027.8|6034|6028|6034|6028|6033.8|6027.8|2
1633998940000|2021-10-12 00:35:40|6033.5|6027.5|6034|6028|6034|6028|6033.5|6027.5|0
1633998960000|2021-10-12 00:36:00|6033.8|6027.8|6034|6028|6034|6028|6033.8|6027.8|0
1633998970000|2021-10-12 00:36:10|6033.8|6027.8|6030|6024|6034|6028|6030|6024|14
1633998980000|2021-10-12 00:36:20|6030.3|6024.3|6031.3|6025.3|6031.3|6025.3|6030.3|6024.3|3
1633999000000|2021-10-12 00:36:40|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|3
1633999010000|2021-10-12 00:36:50|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|1
1633999020000|2021-10-12 00:37:00|6032.3|6026.3|6030|6024|6032.3|6026.3|6030|6024|28
1633999050000|2021-10-12 00:37:30|6030.3|6024.3|6030.5|6024.5|6030.5|6024.5|6030.3|6024.3|0
1633999060000|2021-10-12 00:37:40|6030|6024|6030.3|6024.3|6030.3|6024.3|6029.8|6023.8|2
1633999080000|2021-10-12 00:38:00|6029.3|6023.3|6029.8|6023.8|6030|6024|6029.3|6023.3|17
1633999090000|2021-10-12 00:38:10|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1633999100000|2021-10-12 00:38:20|||||||||1
1633999140000|2021-10-12 00:39:00|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|1
1633999150000|2021-10-12 00:39:10|6030|6024|6030|6024|6030|6024|6030|6024|1
1633999170000|2021-10-12 00:39:30|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|1
1633999180000|2021-10-12 00:39:40|||||||||1
1633999220000|2021-10-12 00:40:20|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1633999260000|2021-10-12 00:41:00|||||||||9
1633999280000|2021-10-12 00:41:20|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|1
1633999290000|2021-10-12 00:41:30|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|0
1633999300000|2021-10-12 00:41:40|6030.5|6024.5|6029.8|6023.8|6030.5|6024.5|6029.8|6023.8|3
1633999310000|2021-10-12 00:41:50|6030|6024|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1633999320000|2021-10-12 00:42:00|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1633999330000|2021-10-12 00:42:10|6030.8|6024.8|6029.8|6023.8|6030.8|6024.8|6029.8|6023.8|6
1633999340000|2021-10-12 00:42:20|6030|6024|6031.8|6025.8|6031.8|6025.8|6030|6024|0
1633999350000|2021-10-12 00:42:30|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1633999360000|2021-10-12 00:42:40|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|2
1633999370000|2021-10-12 00:42:50|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|5
1633999380000|2021-10-12 00:43:00|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1633999390000|2021-10-12 00:43:10|6030.5|6024.5|6029.8|6023.8|6030.5|6024.5|6029.3|6023.3|1
1633999420000|2021-10-12 00:43:40|6030|6024|6030|6024|6030|6024|6030|6024|0
1633999430000|2021-10-12 00:43:50|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1633999450000|2021-10-12 00:44:10|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|1
1633999520000|2021-10-12 00:45:20|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1633999530000|2021-10-12 00:45:30|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|2
1633999580000|2021-10-12 00:46:20|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1633999600000|2021-10-12 00:46:40|6030.5|6024.5|6030.8|6024.8|6030.8|6024.8|6030.5|6024.5|1
1633999610000|2021-10-12 00:46:50|6031|6025|6031|6025|6031|6025|6031|6025|0
1633999620000|2021-10-12 00:47:00|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1633999630000|2021-10-12 00:47:10|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|2
1633999640000|2021-10-12 00:47:20|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|2
1633999650000|2021-10-12 00:47:30|6031|6025|6031|6025|6031|6025|6031|6025|1
1633999660000|2021-10-12 00:47:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1633999700000|2021-10-12 00:48:20|||||||||1
1633999730000|2021-10-12 00:48:50|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1633999740000|2021-10-12 00:49:00|6031|6025|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|1
1633999750000|2021-10-12 00:49:10|||||||||3
1633999760000|2021-10-12 00:49:20|6031.3|6025.3|6031.8|6025.8|6032|6026|6031.3|6025.3|1
1633999790000|2021-10-12 00:49:50|6031.3|6025.3|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|7
1633999800000|2021-10-12 00:50:00|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|3
1633999810000|2021-10-12 00:50:10|6030.5|6024.5|6030.3|6024.3|6030.5|6024.5|6030.3|6024.3|0
1633999820000|2021-10-12 00:50:20|6030.5|6024.5|6031|6025|6031.3|6025.3|6030.5|6024.5|2
1633999830000|2021-10-12 00:50:30|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1633999840000|2021-10-12 00:50:40|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1633999860000|2021-10-12 00:51:00|6030|6024|6029.8|6023.8|6030|6024|6029.8|6023.8|0
1633999900000|2021-10-12 00:51:40|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|2
1633999920000|2021-10-12 00:52:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|1
1633999960000|2021-10-12 00:52:40|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1633999970000|2021-10-12 00:52:50|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1633999980000|2021-10-12 00:53:00|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|2
1634000010000|2021-10-12 00:53:30|6030.3|6024.3|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|1
1634000040000|2021-10-12 00:54:00|6030.3|6024.3|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|1
1634000050000|2021-10-12 00:54:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1634000070000|2021-10-12 00:54:30|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6029.8|6023.8|4
1634000080000|2021-10-12 00:54:40|6030|6024|6029.8|6023.8|6030|6024|6029.5|6023.5|1
1634000090000|2021-10-12 00:54:50|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|4
1634000110000|2021-10-12 00:55:10|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1634000120000|2021-10-12 00:55:20|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|2
1634000140000|2021-10-12 00:55:40|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|0
1634000170000|2021-10-12 00:56:10|6030|6024|6030|6024|6030|6024|6030|6024|1
1634000180000|2021-10-12 00:56:20|6029.8|6023.8|6029.8|6023.8|6030|6024|6029.8|6023.8|0
1634000190000|2021-10-12 00:56:30|||||||||4
1634000200000|2021-10-12 00:56:40|6030|6024|6030.3|6024.3|6030.3|6024.3|6030|6024|2
1634000210000|2021-10-12 00:56:50|6029.8|6023.8|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1634000220000|2021-10-12 00:57:00|6029.5|6023.5|6029.3|6023.3|6029.5|6023.5|6029.3|6023.3|0
1634000230000|2021-10-12 00:57:10|6029.5|6023.5|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1634000270000|2021-10-12 00:57:50|||||||||1
1634000280000|2021-10-12 00:58:00|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|2
1634000290000|2021-10-12 00:58:10|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1634000320000|2021-10-12 00:58:40|6029.5|6023.5|6029.3|6023.3|6029.5|6023.5|6029.3|6023.3|0
1634000330000|2021-10-12 00:58:50|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|2
1634000380000|2021-10-12 00:59:40|6030|6024|6029.8|6023.8|6030|6024|6029.8|6023.8|0
1634000390000|2021-10-12 00:59:50|6031.3|6025.3|6029.8|6023.8|6031.3|6025.3|6029.8|6023.8|5
1634000400000|2021-10-12 01:00:00|6029.3|6023.3|6030.8|6024.8|6030.8|6024.8|6029.3|6023.3|10
1634000410000|2021-10-12 01:00:10|6030.5|6024.5|6029.3|6023.3|6030.5|6024.5|6029.3|6023.3|4
1634000420000|2021-10-12 01:00:20|||||||||53
1634000440000|2021-10-12 01:00:40|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|10
1634000450000|2021-10-12 01:00:50|6029.5|6023.5|6030|6024|6030|6024|6029.3|6023.3|9
1634000460000|2021-10-12 01:01:00|6029.8|6023.8|6030.3|6024.3|6030.3|6024.3|6029.3|6023.3|5
1634000470000|2021-10-12 01:01:10|6029.8|6023.8|6029.3|6023.3|6030.3|6024.3|6029.3|6023.3|1
1634000490000|2021-10-12 01:01:30|||||||||1
1634000500000|2021-10-12 01:01:40|||||||||5
1634000510000|2021-10-12 01:01:50|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|2
1634000520000|2021-10-12 01:02:00|6030.3|6024.3|6030.3|6024.3|6030.8|6024.8|6029.3|6023.3|6
1634000530000|2021-10-12 01:02:10|6031.3|6025.3|6029.8|6023.8|6031.3|6025.3|6029.8|6023.8|8
1634000540000|2021-10-12 01:02:20|6029.5|6023.5|6029.3|6023.3|6029.5|6023.5|6029.3|6023.3|0
1634000550000|2021-10-12 01:02:30|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|3
1634000570000|2021-10-12 01:02:50|6027.8|6021.8|6026.5|6020.5|6027.8|6021.8|6026.5|6020.5|9
1634000580000|2021-10-12 01:03:00|6027.3|6021.3|6026.5|6020.5|6027.3|6021.3|6026.5|6020.5|3
1634000590000|2021-10-12 01:03:10|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|2
1634000600000|2021-10-12 01:03:20|6027.5|6021.5|6028.3|6022.3|6028.3|6022.3|6027.5|6021.5|3
1634000610000|2021-10-12 01:03:30|6028.5|6022.5|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|5
1634000620000|2021-10-12 01:03:40|6026.5|6020.5|6027|6021|6027.8|6021.8|6026.5|6020.5|3
1634000630000|2021-10-12 01:03:50|6026.8|6020.8|6026.5|6020.5|6026.8|6020.8|6026.5|6020.5|1
1634000640000|2021-10-12 01:04:00|6027|6021|6027|6021|6027.8|6021.8|6026.5|6020.5|8
1634000650000|2021-10-12 01:04:10|6027.3|6021.3|6029.3|6023.3|6029.3|6023.3|6027.3|6021.3|2
1634000660000|2021-10-12 01:04:20|6029.8|6023.8|6031.3|6025.3|6032.8|6026.8|6029.8|6023.8|8
1634000670000|2021-10-12 01:04:30|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6029.8|6023.8|1
1634000680000|2021-10-12 01:04:40|6031|6025|6029.8|6023.8|6031.8|6025.8|6029.8|6023.8|1
1634000690000|2021-10-12 01:04:50|6030|6024|6034.8|6028.8|6035.3|6029.3|6030|6024|5
1634000700000|2021-10-12 01:05:00|6035|6029|6037.5|6031.5|6037.5|6031.5|6034.3|6028.3|4
1634000710000|2021-10-12 01:05:10|6037|6031|6034.8|6028.8|6037|6031|6034.8|6028.8|1
1634000720000|2021-10-12 01:05:20|6034.5|6028.5|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|4
1634000730000|2021-10-12 01:05:30|6033.8|6027.8|6036.3|6030.3|6036.3|6030.3|6033.8|6027.8|9
1634000740000|2021-10-12 01:05:40|6037|6031|6039.3|6033.3|6039.3|6033.3|6036.8|6030.8|13
1634000750000|2021-10-12 01:05:50|6040.3|6034.3|6040.5|6034.5|6041.3|6035.3|6040.3|6034.3|4
1634000760000|2021-10-12 01:06:00|6041.5|6035.5|6041.8|6035.8|6043.5|6037.5|6041.5|6035.5|7
1634000770000|2021-10-12 01:06:10|6041.5|6035.5|6039.3|6033.3|6041.5|6035.5|6039.3|6033.3|11
1634000780000|2021-10-12 01:06:20|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|1
1634000790000|2021-10-12 01:06:30|6039.5|6033.5|6042|6036|6042|6036|6039.5|6033.5|8
1634000800000|2021-10-12 01:06:40|6041.8|6035.8|6042|6036|6042|6036|6041.3|6035.3|1
1634000810000|2021-10-12 01:06:50|6042.3|6036.3|6043.3|6037.3|6043.8|6037.8|6042.3|6036.3|8
1634000820000|2021-10-12 01:07:00|6041.8|6035.8|6041.5|6035.5|6042.8|6036.8|6041.3|6035.3|37
1634000830000|2021-10-12 01:07:10|6041|6035|6039.3|6033.3|6041|6035|6039.3|6033.3|8
1634000840000|2021-10-12 01:07:20|6038.8|6032.8|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634000850000|2021-10-12 01:07:30|6038|6032|6037.3|6031.3|6038.3|6032.3|6037.3|6031.3|5
1634000860000|2021-10-12 01:07:40|6037.8|6031.8|6036.8|6030.8|6038.3|6032.3|6036.3|6030.3|1
1634000870000|2021-10-12 01:07:50|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|0
1634000880000|2021-10-12 01:08:00|6037|6031|6039.5|6033.5|6039.8|6033.8|6037|6031|10
1634000890000|2021-10-12 01:08:10|6040.8|6034.8|6041.8|6035.8|6041.8|6035.8|6040.3|6034.3|8
1634000900000|2021-10-12 01:08:20|6042.3|6036.3|6043.8|6037.8|6043.8|6037.8|6042.3|6036.3|8
1634000910000|2021-10-12 01:08:30|6044.3|6038.3|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|1
1634000920000|2021-10-12 01:08:40|6045|6039|6046|6040|6046|6040|6045|6039|3
1634000930000|2021-10-12 01:08:50|6045.8|6039.8|6042.8|6036.8|6045.8|6039.8|6042.8|6036.8|6
1634000940000|2021-10-12 01:09:00|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|1
1634000950000|2021-10-12 01:09:10|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|0
1634000960000|2021-10-12 01:09:20|6043|6037|6043.3|6037.3|6043.3|6037.3|6043|6037|0
1634000980000|2021-10-12 01:09:40|6043.5|6037.5|6044.8|6038.8|6044.8|6038.8|6043.5|6037.5|1
1634000990000|2021-10-12 01:09:50|6045|6039|6043.8|6037.8|6045.3|6039.3|6043.8|6037.8|0
1634001000000|2021-10-12 01:10:00|6043.3|6037.3|6043.8|6037.8|6044.8|6038.8|6043.3|6037.3|2
1634001010000|2021-10-12 01:10:10|6044|6038|6044|6038|6044|6038|6044|6038|5
1634001020000|2021-10-12 01:10:20|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|4
1634001030000|2021-10-12 01:10:30|6042|6036|6042.5|6036.5|6042.5|6036.5|6041.8|6035.8|2
1634001040000|2021-10-12 01:10:40|6042.8|6036.8|6043|6037|6043|6037|6042.8|6036.8|0
1634001050000|2021-10-12 01:10:50|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634001070000|2021-10-12 01:11:10|6043.3|6037.3|6043.5|6037.5|6044.3|6038.3|6042.8|6036.8|1
1634001080000|2021-10-12 01:11:20|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|1
1634001090000|2021-10-12 01:11:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6
1634001100000|2021-10-12 01:11:40|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634001110000|2021-10-12 01:11:50|||||||||1
1634001120000|2021-10-12 01:12:00|6042|6036|6042.3|6036.3|6042.3|6036.3|6042|6036|1
1634001140000|2021-10-12 01:12:20|6042.8|6036.8|6043.8|6037.8|6044.5|6038.5|6042.8|6036.8|2
1634001150000|2021-10-12 01:12:30|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1634001160000|2021-10-12 01:12:40|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|1
1634001170000|2021-10-12 01:12:50|6042.5|6036.5|6041.8|6035.8|6042.5|6036.5|6041.8|6035.8|1
1634001180000|2021-10-12 01:13:00|6040.3|6034.3|6038.3|6032.3|6040.3|6034.3|6038.3|6032.3|5
1634001190000|2021-10-12 01:13:10|6037.5|6031.5|6037.8|6031.8|6038.3|6032.3|6037.3|6031.3|1
1634001200000|2021-10-12 01:13:20|6038.3|6032.3|6038.8|6032.8|6039.3|6033.3|6038.3|6032.3|1
1634001210000|2021-10-12 01:13:30|6039|6033|6039.3|6033.3|6039.3|6033.3|6039|6033|0
1634001220000|2021-10-12 01:13:40|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1634001230000|2021-10-12 01:13:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634001250000|2021-10-12 01:14:10|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|1
1634001260000|2021-10-12 01:14:20|6040|6034|6038.8|6032.8|6040|6034|6038.8|6032.8|0
1634001300000|2021-10-12 01:15:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|3
1634001310000|2021-10-12 01:15:10|6039.5|6033.5|6039.8|6033.8|6040.3|6034.3|6039.5|6033.5|1
1634001330000|2021-10-12 01:15:30|6038.8|6032.8|6038|6032|6038.8|6032.8|6037.8|6031.8|6
1634001340000|2021-10-12 01:15:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634001350000|2021-10-12 01:15:50|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1634001360000|2021-10-12 01:16:00|6038|6032|6038.8|6032.8|6039.3|6033.3|6037.8|6031.8|3
1634001370000|2021-10-12 01:16:10|6039.3|6033.3|6038.3|6032.3|6039.3|6033.3|6038.3|6032.3|0
1634001380000|2021-10-12 01:16:20|6038.5|6032.5|6038.3|6032.3|6039.3|6033.3|6038.3|6032.3|0
1634001390000|2021-10-12 01:16:30|6038|6032|6037.3|6031.3|6038|6032|6036.8|6030.8|0
1634001400000|2021-10-12 01:16:40|6036.3|6030.3|6035.3|6029.3|6036.3|6030.3|6035.3|6029.3|1
1634001410000|2021-10-12 01:16:50|6035|6029|6034.3|6028.3|6035|6029|6034.3|6028.3|1
1634001420000|2021-10-12 01:17:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6032.3|6026.3|20
1634001440000|2021-10-12 01:17:20|6033|6027|6032.8|6026.8|6033|6027|6032.8|6026.8|0
1634001450000|2021-10-12 01:17:30|||||||||1
1634001460000|2021-10-12 01:17:40|6033.3|6027.3|6032.3|6026.3|6033.3|6027.3|6032.3|6026.3|0
1634001480000|2021-10-12 01:18:00|6032|6026|6033.3|6027.3|6033.3|6027.3|6032|6026|1
1634001490000|2021-10-12 01:18:10|6033.5|6027.5|6033.8|6027.8|6034.3|6028.3|6033.5|6027.5|4
1634001500000|2021-10-12 01:18:20|6034|6028|6035|6029|6035|6029|6034|6028|1
1634001510000|2021-10-12 01:18:30|6035.3|6029.3|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1634001520000|2021-10-12 01:18:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|1
1634001530000|2021-10-12 01:18:50|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|0
1634001540000|2021-10-12 01:19:00|6033.8|6027.8|6034.8|6028.8|6035.3|6029.3|6033.5|6027.5|2
1634001550000|2021-10-12 01:19:10|6035|6029|6035.3|6029.3|6036.3|6030.3|6035|6029|1
1634001560000|2021-10-12 01:19:20|6035.8|6029.8|6034.3|6028.3|6036.5|6030.5|6034.3|6028.3|0
1634001580000|2021-10-12 01:19:40|6033.8|6027.8|6034.3|6028.3|6034.3|6028.3|6033.5|6027.5|0
1634001590000|2021-10-12 01:19:50|6034.8|6028.8|6035.5|6029.5|6035.5|6029.5|6034.3|6028.3|0
1634001600000|2021-10-12 01:20:00|6035.8|6029.8|6038.8|6032.8|6038.8|6032.8|6035.8|6029.8|1
1634001610000|2021-10-12 01:20:10|6039|6033|6038.3|6032.3|6039.8|6033.8|6038.3|6032.3|1
1634001620000|2021-10-12 01:20:20|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.3|6031.3|1
1634001640000|2021-10-12 01:20:40|6038|6032|6038.3|6032.3|6038.3|6032.3|6038|6032|0
1634001660000|2021-10-12 01:21:00|6038.5|6032.5|6038.3|6032.3|6039.3|6033.3|6038.3|6032.3|0
1634001670000|2021-10-12 01:21:10|6038.5|6032.5|6038.8|6032.8|6039.3|6033.3|6038.5|6032.5|0
1634001680000|2021-10-12 01:21:20|6039|6033|6038.3|6032.3|6039.5|6033.5|6038.3|6032.3|1
1634001690000|2021-10-12 01:21:30|6038|6032|6037.8|6031.8|6038|6032|6037.8|6031.8|0
1634001700000|2021-10-12 01:21:40|6038|6032|6037.8|6031.8|6038|6032|6037.8|6031.8|0
1634001710000|2021-10-12 01:21:50|6038.5|6032.5|6039.8|6033.8|6039.8|6033.8|6038.5|6032.5|2
1634001720000|2021-10-12 01:22:00|6039.5|6033.5|6038.3|6032.3|6039.5|6033.5|6037.3|6031.3|4
1634001730000|2021-10-12 01:22:10|6038|6032|6037.8|6031.8|6038|6032|6037.8|6031.8|0
1634001740000|2021-10-12 01:22:20|6037.5|6031.5|6035.3|6029.3|6037.5|6031.5|6035.3|6029.3|0
1634001750000|2021-10-12 01:22:30|6035|6029|6035.8|6029.8|6035.8|6029.8|6034.3|6028.3|1
1634001760000|2021-10-12 01:22:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035|6029|0
1634001770000|2021-10-12 01:22:50|6035.8|6029.8|6034.5|6028.5|6035.8|6029.8|6034.5|6028.5|0
1634001780000|2021-10-12 01:23:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634001790000|2021-10-12 01:23:10|6034.8|6028.8|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|1
1634001800000|2021-10-12 01:23:20|6034|6028|6033.3|6027.3|6034|6028|6033.3|6027.3|2
1634001810000|2021-10-12 01:23:30|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6032.3|6026.3|14
1634001820000|2021-10-12 01:23:40|6033.5|6027.5|6033.3|6027.3|6033.5|6027.5|6033.3|6027.3|0
1634001830000|2021-10-12 01:23:50|6033|6027|6032.8|6026.8|6033.8|6027.8|6032.8|6026.8|1
1634001840000|2021-10-12 01:24:00|6033|6027|6035.8|6029.8|6035.8|6029.8|6032.8|6026.8|4
1634001850000|2021-10-12 01:24:10|6035.5|6029.5|6032.3|6026.3|6035.5|6029.5|6032.3|6026.3|0
1634001860000|2021-10-12 01:24:20|6031.5|6025.5|6031.8|6025.8|6032.3|6026.3|6031.5|6025.5|2
1634001870000|2021-10-12 01:24:30|6031.5|6025.5|6030.8|6024.8|6031.8|6025.8|6030.8|6024.8|1
1634001880000|2021-10-12 01:24:40|6030.5|6024.5|6029.8|6023.8|6030.5|6024.5|6029.5|6023.5|1
1634001890000|2021-10-12 01:24:50|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|1
1634001900000|2021-10-12 01:25:00|6030|6024|6032.8|6026.8|6033|6027|6030|6024|3
1634001910000|2021-10-12 01:25:10|6033|6027|6034.3|6028.3|6034.8|6028.8|6033|6027|1
1634001920000|2021-10-12 01:25:20|6033.5|6027.5|6032|6026|6033.8|6027.8|6032|6026|0
1634001930000|2021-10-12 01:25:30|6031.8|6025.8|6034.3|6028.3|6034.3|6028.3|6031.8|6025.8|1
1634001940000|2021-10-12 01:25:40|6034|6028|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634001950000|2021-10-12 01:25:50|6033.5|6027.5|6032.3|6026.3|6033.5|6027.5|6032.3|6026.3|0
1634001960000|2021-10-12 01:26:00|6032.8|6026.8|6035.3|6029.3|6035.3|6029.3|6032.8|6026.8|0
1634001970000|2021-10-12 01:26:10|6034.8|6028.8|6034.8|6028.8|6035.3|6029.3|6034.3|6028.3|0
1634001980000|2021-10-12 01:26:20|6034.5|6028.5|6034.3|6028.3|6034.5|6028.5|6033.8|6027.8|0
1634001990000|2021-10-12 01:26:30|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6032.8|6026.8|0
1634002000000|2021-10-12 01:26:40|6033.3|6027.3|6033.5|6027.5|6033.5|6027.5|6031.8|6025.8|1
1634002010000|2021-10-12 01:26:50|6033.8|6027.8|6034.3|6028.3|6034.3|6028.3|6033.8|6027.8|0
1634002020000|2021-10-12 01:27:00|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634002030000|2021-10-12 01:27:10|6033.5|6027.5|6034.3|6028.3|6034.8|6028.8|6033.5|6027.5|1
1634002040000|2021-10-12 01:27:20|6034|6028|6034.3|6028.3|6034.8|6028.8|6034|6028|0
1634002050000|2021-10-12 01:27:30|6034|6028|6032.3|6026.3|6034|6028|6031.5|6025.5|4
1634002060000|2021-10-12 01:27:40|6031.8|6025.8|6030.8|6024.8|6031.8|6025.8|6030.8|6024.8|0
1634002070000|2021-10-12 01:27:50|6030.5|6024.5|6030.3|6024.3|6030.5|6024.5|6030.3|6024.3|0
1634002080000|2021-10-12 01:28:00|6030.5|6024.5|6031.3|6025.3|6031.3|6025.3|6028.8|6022.8|1
1634002090000|2021-10-12 01:28:10|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634002100000|2021-10-12 01:28:20|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634002110000|2021-10-12 01:28:30|6029.8|6023.8|6028.8|6022.8|6029.8|6023.8|6028.8|6022.8|2
1634002150000|2021-10-12 01:29:10|6029|6023|6028.5|6022.5|6029|6023|6028.5|6022.5|1
1634002160000|2021-10-12 01:29:20|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|1
1634002190000|2021-10-12 01:29:50|6028.5|6022.5|6028.8|6022.8|6028.8|6022.8|6028.5|6022.5|2
1634002210000|2021-10-12 01:30:10|6029|6023|6024.8|6018.8|6029|6023|6024.8|6018.8|8
1634002220000|2021-10-12 01:30:20|6025.3|6019.3|6023.3|6017.3|6025.3|6019.3|6023.3|6017.3|5
1634002230000|2021-10-12 01:30:30|6024.3|6018.3|6022.5|6016.5|6024.8|6018.8|6022.5|6016.5|8
1634002240000|2021-10-12 01:30:40|6023.3|6017.3|6022.8|6016.8|6023.3|6017.3|6022.8|6016.8|5
1634002250000|2021-10-12 01:30:50|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.3|6016.3|2
1634002260000|2021-10-12 01:31:00|6023.8|6017.8|6024|6018|6024|6018|6023.3|6017.3|0
1634002270000|2021-10-12 01:31:10|6024.3|6018.3|6023.3|6017.3|6024.3|6018.3|6023.3|6017.3|0
1634002280000|2021-10-12 01:31:20|6023.8|6017.8|6023.8|6017.8|6024|6018|6023.8|6017.8|1
1634002290000|2021-10-12 01:31:30|6023.5|6017.5|6023.8|6017.8|6023.8|6017.8|6023.5|6017.5|0
1634002300000|2021-10-12 01:31:40|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1634002310000|2021-10-12 01:31:50|6023.8|6017.8|6023.3|6017.3|6023.8|6017.8|6023.3|6017.3|1
1634002320000|2021-10-12 01:32:00|6022.8|6016.8|6023.8|6017.8|6024.5|6018.5|6022.8|6016.8|2
1634002350000|2021-10-12 01:32:30|6023.5|6017.5|6023.3|6017.3|6023.5|6017.5|6022.8|6016.8|1
1634002380000|2021-10-12 01:33:00|6022.8|6016.8|6022.3|6016.3|6023.3|6017.3|6022.3|6016.3|0
1634002390000|2021-10-12 01:33:10|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|1
1634002420000|2021-10-12 01:33:40|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1634002430000|2021-10-12 01:33:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6022.8|6016.8|0
1634002440000|2021-10-12 01:34:00|6023.8|6017.8|6024.8|6018.8|6024.8|6018.8|6023.8|6017.8|3
1634002450000|2021-10-12 01:34:10|6024.3|6018.3|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|0
1634002460000|2021-10-12 01:34:20|||||||||1
1634002470000|2021-10-12 01:34:30|6024.5|6018.5|6024.3|6018.3|6024.5|6018.5|6024.3|6018.3|0
1634002480000|2021-10-12 01:34:40|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|0
1634002490000|2021-10-12 01:34:50|6024.5|6018.5|6024.3|6018.3|6024.5|6018.5|6024.3|6018.3|0
1634002500000|2021-10-12 01:35:00|6024|6018|6022.8|6016.8|6024|6018|6022.8|6016.8|4
1634002510000|2021-10-12 01:35:10|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6022.8|6016.8|1
1634002520000|2021-10-12 01:35:20|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|0
1634002530000|2021-10-12 01:35:30|6023.5|6017.5|6022.8|6016.8|6023.5|6017.5|6022.8|6016.8|1
1634002540000|2021-10-12 01:35:40|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1634002560000|2021-10-12 01:36:00|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|3
1634002570000|2021-10-12 01:36:10|6021.8|6015.8|6022.8|6016.8|6023|6017|6021.8|6015.8|2
1634002580000|2021-10-12 01:36:20|6023.3|6017.3|6023.8|6017.8|6024.8|6018.8|6023.3|6017.3|1
1634002590000|2021-10-12 01:36:30|6024|6018|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634002600000|2021-10-12 01:36:40|6025|6019|6025|6019|6025|6019|6025|6019|4
1634002610000|2021-10-12 01:36:50|6025.3|6019.3|6025|6019|6025.3|6019.3|6025|6019|0
1634002620000|2021-10-12 01:37:00|6024.8|6018.8|6025.5|6019.5|6025.5|6019.5|6024.8|6018.8|1
1634002630000|2021-10-12 01:37:10|6025.8|6019.8|6027.8|6021.8|6027.8|6021.8|6025.8|6019.8|1
1634002640000|2021-10-12 01:37:20|6028.3|6022.3|6026.8|6020.8|6029.8|6023.8|6026.8|6020.8|3
1634002650000|2021-10-12 01:37:30|6026.5|6020.5|6025|6019|6026.5|6020.5|6025|6019|1
1634002660000|2021-10-12 01:37:40|6025.3|6019.3|6029.3|6023.3|6029.3|6023.3|6025.3|6019.3|1
1634002670000|2021-10-12 01:37:50|6028.3|6022.3|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1634002680000|2021-10-12 01:38:00|6028.5|6022.5|6028.3|6022.3|6028.8|6022.8|6027.8|6021.8|1
1634002690000|2021-10-12 01:38:10|6027.8|6021.8|6027.3|6021.3|6027.8|6021.8|6026.8|6020.8|0
1634002700000|2021-10-12 01:38:20|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|1
1634002710000|2021-10-12 01:38:30|6026.3|6020.3|6027.8|6021.8|6028.3|6022.3|6026.3|6020.3|5
1634002720000|2021-10-12 01:38:40|6027.3|6021.3|6026.3|6020.3|6027.3|6021.3|6026.3|6020.3|0
1634002730000|2021-10-12 01:38:50|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634002740000|2021-10-12 01:39:00|6025.8|6019.8|6024.3|6018.3|6025.8|6019.8|6024.3|6018.3|0
1634002750000|2021-10-12 01:39:10|||||||||1
1634002760000|2021-10-12 01:39:20|6023.8|6017.8|6024.8|6018.8|6024.8|6018.8|6023.3|6017.3|5
1634002770000|2021-10-12 01:39:30|6024.5|6018.5|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|6
1634002800000|2021-10-12 01:40:00|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634002810000|2021-10-12 01:40:10|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|4
1634002820000|2021-10-12 01:40:20|6023.5|6017.5|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|5
1634002840000|2021-10-12 01:40:40|6023.5|6017.5|6023.3|6017.3|6023.5|6017.5|6023.3|6017.3|0
1634002850000|2021-10-12 01:40:50|6023|6017|6022.5|6016.5|6023|6017|6022.5|6016.5|4
1634002860000|2021-10-12 01:41:00|6022.8|6016.8|6023|6017|6023|6017|6022.8|6016.8|1
1634002870000|2021-10-12 01:41:10|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|1
1634002880000|2021-10-12 01:41:20|6021.3|6015.3|6020.8|6014.8|6021.3|6015.3|6019.3|6013.3|4
1634002890000|2021-10-12 01:41:30|6021.3|6015.3|6019.3|6013.3|6021.3|6015.3|6019.3|6013.3|4
1634002920000|2021-10-12 01:42:00|6018.8|6012.8|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|7
1634002930000|2021-10-12 01:42:10|6017.3|6011.3|6017.8|6011.8|6017.8|6011.8|6016.3|6010.3|5
1634002940000|2021-10-12 01:42:20|6017.5|6011.5|6015.3|6009.3|6017.5|6011.5|6015.3|6009.3|5
1634002950000|2021-10-12 01:42:30|6015.5|6009.5|6015.8|6009.8|6016.8|6010.8|6015.5|6009.5|1
1634002970000|2021-10-12 01:42:50|6015.5|6009.5|6015.3|6009.3|6015.5|6009.5|6015.3|6009.3|0
1634002980000|2021-10-12 01:43:00|6016.3|6010.3|6016.8|6010.8|6016.8|6010.8|6016.3|6010.3|7
1634002990000|2021-10-12 01:43:10|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6015.3|6009.3|3
1634003000000|2021-10-12 01:43:20|6015.5|6009.5|6015.3|6009.3|6015.8|6009.8|6015.3|6009.3|0
1634003010000|2021-10-12 01:43:30|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.5|6009.5|1
1634003020000|2021-10-12 01:43:40|6015.5|6009.5|6016.8|6010.8|6016.8|6010.8|6015.3|6009.3|7
1634003030000|2021-10-12 01:43:50|6017.3|6011.3|6019.3|6013.3|6019.3|6013.3|6017.3|6011.3|5
1634003060000|2021-10-12 01:44:20|6019|6013|6018.8|6012.8|6019|6013|6018.8|6012.8|0
1634003070000|2021-10-12 01:44:30|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1634003080000|2021-10-12 01:44:40|6019|6013|6018.3|6012.3|6019|6013|6018.3|6012.3|1
1634003100000|2021-10-12 01:45:00|6019|6013|6019.8|6013.8|6021|6015|6019|6013|6
1634003110000|2021-10-12 01:45:10|6020.3|6014.3|6020.8|6014.8|6021.5|6015.5|6020.3|6014.3|1
1634003120000|2021-10-12 01:45:20|6020.3|6014.3|6019.8|6013.8|6020.3|6014.3|6019.5|6013.5|1
1634003130000|2021-10-12 01:45:30|6020|6014|6020.5|6014.5|6020.8|6014.8|6020|6014|0
1634003140000|2021-10-12 01:45:40|6020.8|6014.8|6021.8|6015.8|6022.3|6016.3|6019.8|6013.8|4
1634003150000|2021-10-12 01:45:50|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1634003160000|2021-10-12 01:46:00|6021.5|6015.5|6022.3|6016.3|6022.3|6016.3|6021.5|6015.5|1
1634003170000|2021-10-12 01:46:10|6022|6016|6022.8|6016.8|6023.3|6017.3|6022|6016|0
1634003180000|2021-10-12 01:46:20|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634003210000|2021-10-12 01:46:50|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|1
1634003220000|2021-10-12 01:47:00|6024.8|6018.8|6024.3|6018.3|6024.8|6018.8|6023.8|6017.8|1
1634003230000|2021-10-12 01:47:10|6023.8|6017.8|6023.8|6017.8|6024.3|6018.3|6023|6017|5
1634003240000|2021-10-12 01:47:20|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634003250000|2021-10-12 01:47:30|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634003260000|2021-10-12 01:47:40|6024.8|6018.8|6023.8|6017.8|6024.8|6018.8|6023.8|6017.8|2
1634003270000|2021-10-12 01:47:50|6024.8|6018.8|6024.3|6018.3|6024.8|6018.8|6024.3|6018.3|0
1634003280000|2021-10-12 01:48:00|6024.8|6018.8|6027.3|6021.3|6027.3|6021.3|6024.8|6018.8|0
1634003290000|2021-10-12 01:48:10|6026.8|6020.8|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|0
1634003300000|2021-10-12 01:48:20|6026.5|6020.5|6025.8|6019.8|6027.3|6021.3|6025.8|6019.8|0
1634003310000|2021-10-12 01:48:30|6025.3|6019.3|6025.3|6019.3|6026.8|6020.8|6025.3|6019.3|1
1634003320000|2021-10-12 01:48:40|6025.5|6019.5|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|0
1634003330000|2021-10-12 01:48:50|6024.8|6018.8|6024.3|6018.3|6024.8|6018.8|6024.3|6018.3|0
1634003340000|2021-10-12 01:49:00|6024.8|6018.8|6026.8|6020.8|6026.8|6020.8|6024.8|6018.8|5
1634003350000|2021-10-12 01:49:10|6026.3|6020.3|6026.8|6020.8|6027|6021|6026.3|6020.3|6
1634003360000|2021-10-12 01:49:20|6026.3|6020.3|6027.8|6021.8|6027.8|6021.8|6026.3|6020.3|0
1634003370000|2021-10-12 01:49:30|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634003380000|2021-10-12 01:49:40|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6027.8|6021.8|1
1634003390000|2021-10-12 01:49:50|6028|6022|6028.3|6022.3|6028.3|6022.3|6027.8|6021.8|0
1634003400000|2021-10-12 01:50:00|6028|6022|6025.3|6019.3|6028|6022|6025.3|6019.3|1
1634003410000|2021-10-12 01:50:10|6025|6019|6025.8|6019.8|6025.8|6019.8|6023.8|6017.8|0
1634003420000|2021-10-12 01:50:20|6025.5|6019.5|6025.3|6019.3|6027.3|6021.3|6023.8|6017.8|0
1634003430000|2021-10-12 01:50:30|6025.5|6019.5|6025.3|6019.3|6026.5|6020.5|6024.8|6018.8|0
1634003440000|2021-10-12 01:50:40|6024.8|6018.8|6024.3|6018.3|6025.3|6019.3|6024.3|6018.3|2
1634003450000|2021-10-12 01:50:50|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634003460000|2021-10-12 01:51:00|6024.8|6018.8|6025.3|6019.3|6025.5|6019.5|6023.3|6017.3|1
1634003470000|2021-10-12 01:51:10|6024.8|6018.8|6025.3|6019.3|6025.3|6019.3|6024.8|6018.8|0
1634003480000|2021-10-12 01:51:20|6025.8|6019.8|6027.3|6021.3|6027.3|6021.3|6025.3|6019.3|0
1634003490000|2021-10-12 01:51:30|6026.8|6020.8|6026.8|6020.8|6027.3|6021.3|6026.8|6020.8|0
1634003500000|2021-10-12 01:51:40|6027|6021|6026.3|6020.3|6028|6022|6026.3|6020.3|2
1634003510000|2021-10-12 01:51:50|6026.5|6020.5|6026|6020|6027.3|6021.3|6026|6020|0
1634003520000|2021-10-12 01:52:00|6025.8|6019.8|6024.8|6018.8|6027.3|6021.3|6024.5|6018.5|0
1634003530000|2021-10-12 01:52:10|6025.3|6019.3|6024.8|6018.8|6025.3|6019.3|6024.8|6018.8|0
1634003540000|2021-10-12 01:52:20|6023.8|6017.8|6024.3|6018.3|6024.8|6018.8|6023.8|6017.8|0
1634003550000|2021-10-12 01:52:30|6024|6018|6023.8|6017.8|6024|6018|6023.8|6017.8|0
1634003560000|2021-10-12 01:52:40|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|3
1634003570000|2021-10-12 01:52:50|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634003580000|2021-10-12 01:53:00|6024.8|6018.8|6026.8|6020.8|6027.8|6021.8|6024.8|6018.8|5
1634003590000|2021-10-12 01:53:10|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|2
1634003600000|2021-10-12 01:53:20|6025.8|6019.8|6024.8|6018.8|6025.8|6019.8|6024.8|6018.8|0
1634003610000|2021-10-12 01:53:30|6024.5|6018.5|6024.3|6018.3|6024.8|6018.8|6023.3|6017.3|3
1634003630000|2021-10-12 01:53:50|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634003640000|2021-10-12 01:54:00|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634003650000|2021-10-12 01:54:10|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|1
1634003660000|2021-10-12 01:54:20|6023.3|6017.3|6023.5|6017.5|6023.5|6017.5|6023.3|6017.3|0
1634003670000|2021-10-12 01:54:30|6023.3|6017.3|6022.3|6016.3|6023.5|6017.5|6021.8|6015.8|9
1634003680000|2021-10-12 01:54:40|6022.8|6016.8|6023|6017|6023|6017|6022.8|6016.8|0
1634003690000|2021-10-12 01:54:50|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|1
1634003700000|2021-10-12 01:55:00|6022.8|6016.8|6023.5|6017.5|6023.5|6017.5|6022.8|6016.8|5
1634003710000|2021-10-12 01:55:10|6023.8|6017.8|6023.5|6017.5|6023.8|6017.8|6023.5|6017.5|1
1634003730000|2021-10-12 01:55:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|2
1634003750000|2021-10-12 01:55:50|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|0
1634003770000|2021-10-12 01:56:10|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|1
1634003780000|2021-10-12 01:56:20|6024.3|6018.3|6024|6018|6024.3|6018.3|6024|6018|0
1634003790000|2021-10-12 01:56:30|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634003800000|2021-10-12 01:56:40|6024.8|6018.8|6026.3|6020.3|6026.3|6020.3|6024.8|6018.8|3
1634003810000|2021-10-12 01:56:50|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634003820000|2021-10-12 01:57:00|6026.5|6020.5|6027.3|6021.3|6027.5|6021.5|6026.3|6020.3|0
1634003830000|2021-10-12 01:57:10|6027.8|6021.8|6026.8|6020.8|6027.8|6021.8|6026.8|6020.8|0
1634003840000|2021-10-12 01:57:20|6027|6021|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|1
1634003850000|2021-10-12 01:57:30|6026.3|6020.3|6027.3|6021.3|6027.3|6021.3|6026.3|6020.3|0
1634003860000|2021-10-12 01:57:40|6028.3|6022.3|6027.8|6021.8|6028.3|6022.3|6027.3|6021.3|3
1634003870000|2021-10-12 01:57:50|6028|6022|6028.3|6022.3|6028.3|6022.3|6028|6022|1
1634003880000|2021-10-12 01:58:00|6029.8|6023.8|6030.3|6024.3|6030.5|6024.5|6028.8|6022.8|4
1634003890000|2021-10-12 01:58:10|6030.5|6024.5|6032.3|6026.3|6032.8|6026.8|6030.5|6024.5|0
1634003900000|2021-10-12 01:58:20|6031.3|6025.3|6031.8|6025.8|6032.5|6026.5|6031.3|6025.3|0
1634003910000|2021-10-12 01:58:30|6031.3|6025.3|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1634003920000|2021-10-12 01:58:40|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|1
1634003930000|2021-10-12 01:58:50|6031|6025|6031.3|6025.3|6031.8|6025.8|6030.8|6024.8|0
1634003940000|2021-10-12 01:59:00|6031|6025|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1634003950000|2021-10-12 01:59:10|6031|6025|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1634003960000|2021-10-12 01:59:20|6031.3|6025.3|6032.5|6026.5|6032.5|6026.5|6031.3|6025.3|0
1634003970000|2021-10-12 01:59:30|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6031.8|6025.8|0
1634003980000|2021-10-12 01:59:40|6031.8|6025.8|6030.8|6024.8|6031.8|6025.8|6030.8|6024.8|1
1634003990000|2021-10-12 01:59:50|6030.5|6024.5|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634004000000|2021-10-12 02:00:00|6030|6024|6028.3|6022.3|6030.5|6024.5|6028.3|6022.3|1
1634004010000|2021-10-12 02:00:10|6028.5|6022.5|6030.3|6024.3|6030.3|6024.3|6028.5|6022.5|0
1634004020000|2021-10-12 02:00:20|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6029.3|6023.3|0
1634004030000|2021-10-12 02:00:30|6030.3|6024.3|6031|6025|6031|6025|6030.3|6024.3|0
1634004040000|2021-10-12 02:00:40|6030.8|6024.8|6031|6025|6031.5|6025.5|6030.3|6024.3|0
1634004050000|2021-10-12 02:00:50|6031.3|6025.3|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|0
1634004060000|2021-10-12 02:01:00|6032.5|6026.5|6033.3|6027.3|6033.8|6027.8|6032.3|6026.3|0
1634004070000|2021-10-12 02:01:10|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6036.8|6030.8|7
1634004080000|2021-10-12 02:01:20|6038|6032|6040.8|6034.8|6040.8|6034.8|6037.8|6031.8|4
1634004090000|2021-10-12 02:01:30|6039.8|6033.8|6041.3|6035.3|6041.5|6035.5|6039.8|6033.8|1
1634004100000|2021-10-12 02:01:40|6041.8|6035.8|6041.5|6035.5|6041.8|6035.8|6040.8|6034.8|2
1634004110000|2021-10-12 02:01:50|6041.8|6035.8|6042|6036|6042|6036|6041.8|6035.8|0
1634004120000|2021-10-12 02:02:00|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634004150000|2021-10-12 02:02:30|6040.8|6034.8|6039.3|6033.3|6040.8|6034.8|6039.3|6033.3|4
1634004160000|2021-10-12 02:02:40|6041.8|6035.8|6042.5|6036.5|6042.5|6036.5|6041.8|6035.8|0
1634004190000|2021-10-12 02:03:10|6042.3|6036.3|6042|6036|6042.3|6036.3|6042|6036|0
1634004200000|2021-10-12 02:03:20|6042.8|6036.8|6043.5|6037.5|6043.5|6037.5|6042.8|6036.8|3
1634004210000|2021-10-12 02:03:30|6044.5|6038.5|6043.3|6037.3|6044.5|6038.5|6043.3|6037.3|1
1634004220000|2021-10-12 02:03:40|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|1
1634004240000|2021-10-12 02:04:00|6044|6038|6045.3|6039.3|6045.5|6039.5|6044|6038|0
1634004250000|2021-10-12 02:04:10|6044.5|6038.5|6045.3|6039.3|6045.3|6039.3|6044.3|6038.3|0
1634004260000|2021-10-12 02:04:20|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634004270000|2021-10-12 02:04:30|6046.5|6040.5|6046.3|6040.3|6046.5|6040.5|6046.3|6040.3|0
1634004290000|2021-10-12 02:04:50|6046.5|6040.5|6047.3|6041.3|6047.8|6041.8|6046.5|6040.5|4
1634004300000|2021-10-12 02:05:00|6048|6042|6048|6042|6048|6042|6048|6042|1
1634004310000|2021-10-12 02:05:10|6047.8|6041.8|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|0
1634004320000|2021-10-12 02:05:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634004330000|2021-10-12 02:05:30|6048|6042|6048.8|6042.8|6048.8|6042.8|6048|6042|0
1634004340000|2021-10-12 02:05:40|6048.5|6042.5|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1634004350000|2021-10-12 02:05:50|6048.5|6042.5|6051.3|6045.3|6051.3|6045.3|6048.5|6042.5|3
1634004360000|2021-10-12 02:06:00|6051.8|6045.8|6053.3|6047.3|6054.5|6048.5|6051.8|6045.8|7
1634004370000|2021-10-12 02:06:10|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|1
1634004380000|2021-10-12 02:06:20|6052.8|6046.8|6052.8|6046.8|6053|6047|6052.8|6046.8|3
1634004390000|2021-10-12 02:06:30|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1634004400000|2021-10-12 02:06:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634004410000|2021-10-12 02:06:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053|6047|1
1634004420000|2021-10-12 02:07:00|6053|6047|6053.3|6047.3|6053.3|6047.3|6053|6047|0
1634004440000|2021-10-12 02:07:20|6053|6047|6051|6045|6053|6047|6050.8|6044.8|4
1634004450000|2021-10-12 02:07:30|6050.8|6044.8|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634004460000|2021-10-12 02:07:40|6051.3|6045.3|6052|6046|6052.3|6046.3|6051.3|6045.3|2
1634004470000|2021-10-12 02:07:50|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.5|6045.5|0
1634004490000|2021-10-12 02:08:10|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1634004500000|2021-10-12 02:08:20|6051|6045|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1634004510000|2021-10-12 02:08:30|6051|6045|6049.3|6043.3|6051|6045|6049.3|6043.3|0
1634004520000|2021-10-12 02:08:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1634004530000|2021-10-12 02:08:50|6049.5|6043.5|6049.8|6043.8|6049.8|6043.8|6049.5|6043.5|0
1634004540000|2021-10-12 02:09:00|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1634004550000|2021-10-12 02:09:10|6051|6045|6050.8|6044.8|6051|6045|6050.8|6044.8|0
1634004560000|2021-10-12 02:09:20|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1634004570000|2021-10-12 02:09:30|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|1
1634004580000|2021-10-12 02:09:40|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634004590000|2021-10-12 02:09:50|6051|6045|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|0
1634004600000|2021-10-12 02:10:00|6050.8|6044.8|6049.8|6043.8|6050.8|6044.8|6049.3|6043.3|0
1634004610000|2021-10-12 02:10:10|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1634004620000|2021-10-12 02:10:20|6050|6044|6050.8|6044.8|6050.8|6044.8|6050|6044|2
1634004630000|2021-10-12 02:10:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1634004640000|2021-10-12 02:10:40|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.3|6044.3|1
1634004650000|2021-10-12 02:10:50|6051.8|6045.8|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1634004700000|2021-10-12 02:11:40|6052|6046|6052|6046|6052|6046|6052|6046|4
1634004710000|2021-10-12 02:11:50|6052.3|6046.3|6052.3|6046.3|6052.8|6046.8|6052|6046|0
1634004720000|2021-10-12 02:12:00|6052.5|6046.5|6052.8|6046.8|6053.5|6047.5|6052.3|6046.3|2
1634004730000|2021-10-12 02:12:10|6053|6047|6052.3|6046.3|6053.5|6047.5|6052.3|6046.3|0
1634004750000|2021-10-12 02:12:30|6052|6046|6052.3|6046.3|6052.3|6046.3|6052|6046|0
1634004760000|2021-10-12 02:12:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1634004780000|2021-10-12 02:13:00|6052.5|6046.5|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|1
1634004790000|2021-10-12 02:13:10|6052.3|6046.3|6053|6047|6053.3|6047.3|6052.3|6046.3|1
1634004810000|2021-10-12 02:13:30|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634004820000|2021-10-12 02:13:40|6053|6047|6053|6047|6053|6047|6052.8|6046.8|0
1634004840000|2021-10-12 02:14:00|6052.8|6046.8|6052.3|6046.3|6053.3|6047.3|6052.3|6046.3|1
1634004850000|2021-10-12 02:14:10|6052|6046|6051.8|6045.8|6052|6046|6051.3|6045.3|0
1634004860000|2021-10-12 02:14:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1634004870000|2021-10-12 02:14:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6050.8|6044.8|0
1634004880000|2021-10-12 02:14:40|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|1
1634004890000|2021-10-12 02:14:50|6052.8|6046.8|6051.8|6045.8|6052.8|6046.8|6051.8|6045.8|1
1634004910000|2021-10-12 02:15:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634004940000|2021-10-12 02:15:40|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|1
1634004960000|2021-10-12 02:16:00|||||||||1
1634004970000|2021-10-12 02:16:10|6051.5|6045.5|6051.8|6045.8|6051.8|6045.8|6051.5|6045.5|1
1634004980000|2021-10-12 02:16:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634004990000|2021-10-12 02:16:30|6052|6046|6051.8|6045.8|6052|6046|6051.8|6045.8|0
1634005010000|2021-10-12 02:16:50|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|1
1634005020000|2021-10-12 02:17:00|6052.3|6046.3|6050.3|6044.3|6052.3|6046.3|6050.3|6044.3|9
1634005030000|2021-10-12 02:17:10|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|1
1634005040000|2021-10-12 02:17:20|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1634005050000|2021-10-12 02:17:30|6049.5|6043.5|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1634005060000|2021-10-12 02:17:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1634005080000|2021-10-12 02:18:00|6049.5|6043.5|6049.3|6043.3|6049.5|6043.5|6049.3|6043.3|0
1634005090000|2021-10-12 02:18:10|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|1
1634005110000|2021-10-12 02:18:30|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|1
1634005140000|2021-10-12 02:19:00|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1634005160000|2021-10-12 02:19:20|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1634005200000|2021-10-12 02:20:00|6049.8|6043.8|6052.3|6046.3|6052.3|6046.3|6049.8|6043.8|7
1634005210000|2021-10-12 02:20:10|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|4
1634005230000|2021-10-12 02:20:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1634005250000|2021-10-12 02:20:50|6051|6045|6050.8|6044.8|6051|6045|6050.8|6044.8|0
1634005280000|2021-10-12 02:21:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634005290000|2021-10-12 02:21:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634005310000|2021-10-12 02:21:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|1
1634005330000|2021-10-12 02:22:10|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1634005340000|2021-10-12 02:22:20|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634005350000|2021-10-12 02:22:30|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634005390000|2021-10-12 02:23:10|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|1
1634005430000|2021-10-12 02:23:50|6051.3|6045.3|6051.8|6045.8|6052.3|6046.3|6051.3|6045.3|1
1634005450000|2021-10-12 02:24:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634005460000|2021-10-12 02:24:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|1
1634005480000|2021-10-12 02:24:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1634005500000|2021-10-12 02:25:00|6051.5|6045.5|6051.3|6045.3|6051.5|6045.5|6050.8|6044.8|1
1634005510000|2021-10-12 02:25:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634005520000|2021-10-12 02:25:20|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1634005570000|2021-10-12 02:26:10|6050.8|6044.8|6052.8|6046.8|6052.8|6046.8|6050.8|6044.8|1
1634005620000|2021-10-12 02:27:00|6051.8|6045.8|6049.8|6043.8|6051.8|6045.8|6049.8|6043.8|3
1634005630000|2021-10-12 02:27:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1634005640000|2021-10-12 02:27:20|6048.8|6042.8|6051.3|6045.3|6051.3|6045.3|6048.8|6042.8|1
1634005670000|2021-10-12 02:27:50|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.5|6044.5|0
1634005680000|2021-10-12 02:28:00|6050.5|6044.5|6051.3|6045.3|6051.3|6045.3|6049.5|6043.5|1
1634005690000|2021-10-12 02:28:10|6051|6045|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1634005700000|2021-10-12 02:28:20|6051|6045|6050.3|6044.3|6051|6045|6050.3|6044.3|0
1634005710000|2021-10-12 02:28:30|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1634005720000|2021-10-12 02:28:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|1
1634005730000|2021-10-12 02:28:50|6050.8|6044.8|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634005750000|2021-10-12 02:29:10|6051|6045|6051.8|6045.8|6051.8|6045.8|6051|6045|0
1634005760000|2021-10-12 02:29:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634005800000|2021-10-12 02:30:00|6051.8|6045.8|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1634005820000|2021-10-12 02:30:20|6052.3|6046.3|6052|6046|6052.3|6046.3|6052|6046|0
1634005830000|2021-10-12 02:30:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051|6045|1
1634005840000|2021-10-12 02:30:40|6050.8|6044.8|6052.5|6046.5|6052.5|6046.5|6050.8|6044.8|0
1634005850000|2021-10-12 02:30:50|6052.8|6046.8|6052.3|6046.3|6053.3|6047.3|6051.8|6045.8|2
1634005860000|2021-10-12 02:31:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634005870000|2021-10-12 02:31:10|6052.5|6046.5|6049.3|6043.3|6052.5|6046.5|6049.3|6043.3|1
1634005880000|2021-10-12 02:31:20|6049|6043|6052.3|6046.3|6052.3|6046.3|6048.8|6042.8|4
1634005890000|2021-10-12 02:31:30|6052|6046|6052|6046|6052|6046|6052|6046|4
1634005900000|2021-10-12 02:31:40|6051.8|6045.8|6051.8|6045.8|6052|6046|6051.8|6045.8|0
1634005910000|2021-10-12 02:31:50|6051.5|6045.5|6049.8|6043.8|6051.5|6045.5|6049.8|6043.8|1
1634005920000|2021-10-12 02:32:00|6050.3|6044.3|6048.8|6042.8|6050.3|6044.3|6048.8|6042.8|0
1634005930000|2021-10-12 02:32:10|6048.5|6042.5|6048.3|6042.3|6048.8|6042.8|6047.8|6041.8|0
1634005940000|2021-10-12 02:32:20|6048.5|6042.5|6048.8|6042.8|6049.3|6043.3|6048.5|6042.5|0
1634005950000|2021-10-12 02:32:30|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1634005960000|2021-10-12 02:32:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1634005970000|2021-10-12 02:32:50|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1634005980000|2021-10-12 02:33:00|6048.5|6042.5|6049.8|6043.8|6049.8|6043.8|6047.8|6041.8|1
1634005990000|2021-10-12 02:33:10|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1634006000000|2021-10-12 02:33:20|6050|6044|6050.3|6044.3|6050.3|6044.3|6050|6044|0
1634006010000|2021-10-12 02:33:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1634006020000|2021-10-12 02:33:40|6049.3|6043.3|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|0
1634006030000|2021-10-12 02:33:50|6048.3|6042.3|6047.8|6041.8|6048.3|6042.3|6047.8|6041.8|0
1634006040000|2021-10-12 02:34:00|6048.3|6042.3|6050.3|6044.3|6050.8|6044.8|6048.3|6042.3|2
1634006050000|2021-10-12 02:34:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|1
1634006060000|2021-10-12 02:34:20|6050.3|6044.3|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|1
1634006070000|2021-10-12 02:34:30|6050|6044|6048.3|6042.3|6050|6044|6048.3|6042.3|1
1634006080000|2021-10-12 02:34:40|6047.8|6041.8|6046.8|6040.8|6047.8|6041.8|6046.8|6040.8|0
1634006090000|2021-10-12 02:34:50|6046.5|6040.5|6047.3|6041.3|6047.5|6041.5|6046.5|6040.5|1
1634006100000|2021-10-12 02:35:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1634006110000|2021-10-12 02:35:10|6047.3|6041.3|6048.3|6042.3|6048.3|6042.3|6047.3|6041.3|0
1634006120000|2021-10-12 02:35:20|6047.8|6041.8|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|1
1634006130000|2021-10-12 02:35:30|6048.8|6042.8|6050.8|6044.8|6050.8|6044.8|6048.8|6042.8|0
1634006140000|2021-10-12 02:35:40|6051|6045|6051.8|6045.8|6051.8|6045.8|6051|6045|0
1634006150000|2021-10-12 02:35:50|6052|6046|6053.3|6047.3|6053.3|6047.3|6052|6046|6
1634006160000|2021-10-12 02:36:00|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|2
1634006170000|2021-10-12 02:36:10|6053|6047|6052.8|6046.8|6053|6047|6052.8|6046.8|0
1634006180000|2021-10-12 02:36:20|6052.5|6046.5|6052.8|6046.8|6052.8|6046.8|6052.5|6046.5|0
1634006190000|2021-10-12 02:36:30|6052.5|6046.5|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1634006230000|2021-10-12 02:37:10|6052.3|6046.3|6051.3|6045.3|6052.3|6046.3|6051.3|6045.3|0
1634006250000|2021-10-12 02:37:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1634006270000|2021-10-12 02:37:50|6051.5|6045.5|6050.8|6044.8|6051.5|6045.5|6050.3|6044.3|1
1634006280000|2021-10-12 02:38:00|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.5|6043.5|0
1634006290000|2021-10-12 02:38:10|6049.5|6043.5|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1634006300000|2021-10-12 02:38:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634006310000|2021-10-12 02:38:30|6050.5|6044.5|6050.3|6044.3|6051.8|6045.8|6050.3|6044.3|1
1634006320000|2021-10-12 02:38:40|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1634006330000|2021-10-12 02:38:50|6048.8|6042.8|6050|6044|6050|6044|6048.8|6042.8|1
1634006340000|2021-10-12 02:39:00|6049.8|6043.8|6051|6045|6051.3|6045.3|6049.8|6043.8|2
1634006350000|2021-10-12 02:39:10|6050.8|6044.8|6051.5|6045.5|6051.8|6045.8|6050.8|6044.8|0
1634006370000|2021-10-12 02:39:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634006380000|2021-10-12 02:39:40|6051|6045|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|0
1634006390000|2021-10-12 02:39:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1634006400000|2021-10-12 02:40:00|6051|6045|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634006410000|2021-10-12 02:40:10|6051.3|6045.3|6052|6046|6052|6046|6051.3|6045.3|1
1634006420000|2021-10-12 02:40:20|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|1
1634006430000|2021-10-12 02:40:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1634006440000|2021-10-12 02:40:40|6051.5|6045.5|6051.3|6045.3|6051.5|6045.5|6051.3|6045.3|0
1634006450000|2021-10-12 02:40:50|6051.5|6045.5|6051.8|6045.8|6051.8|6045.8|6051.5|6045.5|0
1634006470000|2021-10-12 02:41:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634006480000|2021-10-12 02:41:20|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1634006490000|2021-10-12 02:41:30|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.8|6044.8|1
1634006500000|2021-10-12 02:41:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|2
1634006520000|2021-10-12 02:42:00|6053.3|6047.3|6053.3|6047.3|6054.3|6048.3|6053.3|6047.3|1
1634006530000|2021-10-12 02:42:10|6052.8|6046.8|6053.8|6047.8|6053.8|6047.8|6052.8|6046.8|0
1634006570000|2021-10-12 02:42:50|||||||||1
1634006590000|2021-10-12 02:43:10|6053.5|6047.5|6053.8|6047.8|6053.8|6047.8|6053.5|6047.5|0
1634006610000|2021-10-12 02:43:30|6053.5|6047.5|6053.3|6047.3|6053.5|6047.5|6053.3|6047.3|0
1634006620000|2021-10-12 02:43:40|6053|6047|6052.8|6046.8|6053|6047|6052.8|6046.8|0
1634006630000|2021-10-12 02:43:50|6052.3|6046.3|6053.8|6047.8|6053.8|6047.8|6052.3|6046.3|1
1634006640000|2021-10-12 02:44:00|||||||||2
1634006650000|2021-10-12 02:44:10|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.8|6046.8|1
1634006660000|2021-10-12 02:44:20|6052.8|6046.8|6052.5|6046.5|6052.8|6046.8|6052.5|6046.5|0
1634006670000|2021-10-12 02:44:30|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.8|6046.8|0
1634006680000|2021-10-12 02:44:40|6052.8|6046.8|6052.3|6046.3|6053.3|6047.3|6052.3|6046.3|0
1634006690000|2021-10-12 02:44:50|6050.8|6044.8|6050.8|6044.8|6051.8|6045.8|6050.8|6044.8|4
1634006700000|2021-10-12 02:45:00|6051.3|6045.3|6051.3|6045.3|6051.5|6045.5|6050.8|6044.8|0
1634006720000|2021-10-12 02:45:20|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1634006730000|2021-10-12 02:45:30|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1634006740000|2021-10-12 02:45:40|6051|6045|6050.5|6044.5|6051|6045|6050.5|6044.5|1
1634006750000|2021-10-12 02:45:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|1
1634006760000|2021-10-12 02:46:00|6049.5|6043.5|6047.8|6041.8|6049.5|6043.5|6047.8|6041.8|4
1634006770000|2021-10-12 02:46:10|6047.3|6041.3|6046.3|6040.3|6047.3|6041.3|6044.8|6038.8|3
1634006790000|2021-10-12 02:46:30|6046.5|6040.5|6047.3|6041.3|6047.8|6041.8|6046.3|6040.3|0
1634006800000|2021-10-12 02:46:40|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6047.3|6041.3|1
1634006810000|2021-10-12 02:46:50|6046.8|6040.8|6047.8|6041.8|6047.8|6041.8|6046.5|6040.5|0
1634006820000|2021-10-12 02:47:00|6047.3|6041.3|6046.3|6040.3|6047.8|6041.8|6046.3|6040.3|2
1634006830000|2021-10-12 02:47:10|6046.5|6040.5|6047|6041|6047|6041|6046.5|6040.5|0
1634006840000|2021-10-12 02:47:20|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1634006850000|2021-10-12 02:47:30|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.5|6040.5|1
1634006860000|2021-10-12 02:47:40|6046.5|6040.5|6046.3|6040.3|6046.5|6040.5|6045.3|6039.3|2
1634006870000|2021-10-12 02:47:50|6045|6039|6043.3|6037.3|6045|6039|6043.3|6037.3|11
1634006880000|2021-10-12 02:48:00|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|1
1634006900000|2021-10-12 02:48:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.5|6035.5|1
1634006910000|2021-10-12 02:48:30|6042|6036|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|1
1634006920000|2021-10-12 02:48:40|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6039.5|6033.5|3
1634006930000|2021-10-12 02:48:50|6040.8|6034.8|6040|6034|6040.8|6034.8|6040|6034|1
1634006940000|2021-10-12 02:49:00|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|3
1634006950000|2021-10-12 02:49:10|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|0
1634006960000|2021-10-12 02:49:20|6040.5|6034.5|6042|6036|6042|6036|6040.5|6034.5|5
1634006970000|2021-10-12 02:49:30|6042.5|6036.5|6042|6036|6042.5|6036.5|6042|6036|0
1634006980000|2021-10-12 02:49:40|6041.3|6035.3|6042.5|6036.5|6042.5|6036.5|6041.3|6035.3|1
1634006990000|2021-10-12 02:49:50|6042.8|6036.8|6045.3|6039.3|6045.3|6039.3|6042.8|6036.8|0
1634007000000|2021-10-12 02:50:00|6045|6039|6046.3|6040.3|6046.3|6040.3|6044.8|6038.8|21
1634007010000|2021-10-12 02:50:10|6043.8|6037.8|6043.5|6037.5|6043.8|6037.8|6042.8|6036.8|3
1634007020000|2021-10-12 02:50:20|6043.8|6037.8|6043.5|6037.5|6044|6038|6043.5|6037.5|0
1634007030000|2021-10-12 02:50:30|6044|6038|6043.5|6037.5|6044|6038|6042.8|6036.8|0
1634007040000|2021-10-12 02:50:40|6043.8|6037.8|6044.8|6038.8|6045|6039|6043.8|6037.8|1
1634007050000|2021-10-12 02:50:50|6045|6039|6045|6039|6045.5|6039.5|6045|6039|0
1634007060000|2021-10-12 02:51:00|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634007070000|2021-10-12 02:51:10|6046|6040|6045.3|6039.3|6046|6040|6045.3|6039.3|1
1634007080000|2021-10-12 02:51:20|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.5|6039.5|0
1634007090000|2021-10-12 02:51:30|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634007110000|2021-10-12 02:51:50|6043.8|6037.8|6044.3|6038.3|6044.8|6038.8|6043.8|6037.8|1
1634007120000|2021-10-12 02:52:00|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|1
1634007130000|2021-10-12 02:52:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|3
1634007140000|2021-10-12 02:52:20|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634007160000|2021-10-12 02:52:40|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.5|6034.5|1
1634007170000|2021-10-12 02:52:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|1
1634007180000|2021-10-12 02:53:00|6039.5|6033.5|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|1
1634007190000|2021-10-12 02:53:10|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634007210000|2021-10-12 02:53:30|||||||||4
1634007220000|2021-10-12 02:53:40|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|1
1634007230000|2021-10-12 02:53:50|6038.3|6032.3|6036.8|6030.8|6038.3|6032.3|6036.8|6030.8|1
1634007240000|2021-10-12 02:54:00|6037|6031|6039.3|6033.3|6039.3|6033.3|6037|6031|2
1634007250000|2021-10-12 02:54:10|6038.8|6032.8|6037.8|6031.8|6038.8|6032.8|6037.3|6031.3|1
1634007260000|2021-10-12 02:54:20|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634007270000|2021-10-12 02:54:30|6036.3|6030.3|6037.8|6031.8|6037.8|6031.8|6036.3|6030.3|1
1634007280000|2021-10-12 02:54:40|6038|6032|6038.5|6032.5|6038.5|6032.5|6038|6032|0
1634007290000|2021-10-12 02:54:50|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|1
1634007310000|2021-10-12 02:55:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634007320000|2021-10-12 02:55:20|6039|6033|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|3
1634007340000|2021-10-12 02:55:40|6037.8|6031.8|6039|6033|6039|6033|6037.8|6031.8|1
1634007350000|2021-10-12 02:55:50|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634007370000|2021-10-12 02:56:10|6038.5|6032.5|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1634007390000|2021-10-12 02:56:30|6038.5|6032.5|6039.3|6033.3|6039.3|6033.3|6038.5|6032.5|0
1634007400000|2021-10-12 02:56:40|6039.5|6033.5|6040.8|6034.8|6040.8|6034.8|6039.5|6033.5|8
1634007410000|2021-10-12 02:56:50|6041|6035|6041.3|6035.3|6041.3|6035.3|6041|6035|0
1634007440000|2021-10-12 02:57:20|6041.5|6035.5|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1634007450000|2021-10-12 02:57:30|6042|6036|6042|6036|6042|6036|6042|6036|0
1634007460000|2021-10-12 02:57:40|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|0
1634007470000|2021-10-12 02:57:50|6041.3|6035.3|6040.3|6034.3|6041.8|6035.8|6040.3|6034.3|4
1634007480000|2021-10-12 02:58:00|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1634007490000|2021-10-12 02:58:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1634007500000|2021-10-12 02:58:20|6041.3|6035.3|6042.8|6036.8|6043.3|6037.3|6041.3|6035.3|2
1634007510000|2021-10-12 02:58:30|6043.3|6037.3|6044|6038|6044|6038|6042.8|6036.8|0
1634007520000|2021-10-12 02:58:40|6044.5|6038.5|6043.3|6037.3|6044.8|6038.8|6043.3|6037.3|0
1634007540000|2021-10-12 02:59:00|6042.8|6036.8|6042.5|6036.5|6043.3|6037.3|6041.8|6035.8|0
1634007550000|2021-10-12 02:59:10|6042.8|6036.8|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|0
1634007560000|2021-10-12 02:59:20|6042|6036|6042.3|6036.3|6043.8|6037.8|6042|6036|1
1634007570000|2021-10-12 02:59:30|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6041.3|6035.3|1
1634007580000|2021-10-12 02:59:40|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6042.8|6036.8|0
1634007590000|2021-10-12 02:59:50|6043|6037|6042.3|6036.3|6043|6037|6041.8|6035.8|1
1634007600000|2021-10-12 03:00:00|6042.5|6036.5|6043.3|6037.3|6043.3|6037.3|6042.5|6036.5|0
1634007610000|2021-10-12 03:00:10|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634007620000|2021-10-12 03:00:20|6043|6037|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634007630000|2021-10-12 03:00:30|6044.3|6038.3|6043.3|6037.3|6044.3|6038.3|6042.8|6036.8|0
1634007640000|2021-10-12 03:00:40|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1634007650000|2021-10-12 03:00:50|6044|6038|6043.8|6037.8|6044|6038|6043.8|6037.8|0
1634007670000|2021-10-12 03:01:10|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634007680000|2021-10-12 03:01:20|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1634007690000|2021-10-12 03:01:30|6042|6036|6041.8|6035.8|6042|6036|6041.8|6035.8|0
1634007710000|2021-10-12 03:01:50|6042|6036|6042.3|6036.3|6042.8|6036.8|6042|6036|1
1634007720000|2021-10-12 03:02:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634007740000|2021-10-12 03:02:20|6043.3|6037.3|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|1
1634007770000|2021-10-12 03:02:50|6044.8|6038.8|6045.8|6039.8|6046|6040|6044.8|6038.8|1
1634007790000|2021-10-12 03:03:10|6045|6039|6043.3|6037.3|6045|6039|6042.8|6036.8|2
1634007800000|2021-10-12 03:03:20|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1634007810000|2021-10-12 03:03:30|6041.8|6035.8|6043.8|6037.8|6043.8|6037.8|6041.3|6035.3|1
1634007820000|2021-10-12 03:03:40|6043.5|6037.5|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|0
1634007830000|2021-10-12 03:03:50|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634007840000|2021-10-12 03:04:00|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|2
1634007850000|2021-10-12 03:04:10|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634007860000|2021-10-12 03:04:20|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634007870000|2021-10-12 03:04:30|6044|6038|6042.8|6036.8|6044|6038|6042.8|6036.8|1
1634007880000|2021-10-12 03:04:40|6042.3|6036.3|6043.8|6037.8|6043.8|6037.8|6042.3|6036.3|0
1634007890000|2021-10-12 03:04:50|6044.3|6038.3|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|0
1634007910000|2021-10-12 03:05:10|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|0
1634007930000|2021-10-12 03:05:30|6045|6039|6044.8|6038.8|6045|6039|6044.8|6038.8|0
1634007940000|2021-10-12 03:05:40|6044.3|6038.3|6043.5|6037.5|6044.3|6038.3|6043.5|6037.5|0
1634007950000|2021-10-12 03:05:50|6044|6038|6044|6038|6044|6038|6043.5|6037.5|0
1634007960000|2021-10-12 03:06:00|6043.8|6037.8|6044|6038|6044.3|6038.3|6043.5|6037.5|0
1634007970000|2021-10-12 03:06:10|6044.3|6038.3|6043|6037|6044.3|6038.3|6043|6037|1
1634007980000|2021-10-12 03:06:20|6043.5|6037.5|6043.8|6037.8|6044.3|6038.3|6043.5|6037.5|0
1634007990000|2021-10-12 03:06:30|6043.3|6037.3|6043.3|6037.3|6043.5|6037.5|6043|6037|1
1634008000000|2021-10-12 03:06:40|6043|6037|6043.5|6037.5|6043.5|6037.5|6042.5|6036.5|2
1634008010000|2021-10-12 03:06:50|6043.3|6037.3|6043.3|6037.3|6043.5|6037.5|6042.5|6036.5|0
1634008020000|2021-10-12 03:07:00|6043.5|6037.5|6041.8|6035.8|6043.5|6037.5|6041.8|6035.8|0
1634008030000|2021-10-12 03:07:10|6042.3|6036.3|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|1
1634008040000|2021-10-12 03:07:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634008060000|2021-10-12 03:07:40|6042.5|6036.5|6041.8|6035.8|6042.5|6036.5|6041.8|6035.8|0
1634008100000|2021-10-12 03:08:20|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634008120000|2021-10-12 03:08:40|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|3
1634008140000|2021-10-12 03:09:00|||||||||1
1634008150000|2021-10-12 03:09:10|6039.5|6033.5|6039.3|6033.3|6039.5|6033.5|6039.3|6033.3|1
1634008160000|2021-10-12 03:09:20|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|0
1634008170000|2021-10-12 03:09:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|1
1634008180000|2021-10-12 03:09:40|6039.5|6033.5|6040.5|6034.5|6040.8|6034.8|6039.5|6033.5|1
1634008200000|2021-10-12 03:10:00|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.5|6034.5|0
1634008210000|2021-10-12 03:10:10|6041.5|6035.5|6041.3|6035.3|6041.5|6035.5|6041.3|6035.3|0
1634008220000|2021-10-12 03:10:20|6041|6035|6040.5|6034.5|6041|6035|6040.5|6034.5|0
1634008230000|2021-10-12 03:10:30|6040|6034|6040.5|6034.5|6040.5|6034.5|6040|6034|0
1634008240000|2021-10-12 03:10:40|6040|6034|6040.8|6034.8|6040.8|6034.8|6040|6034|0
1634008250000|2021-10-12 03:10:50|6041|6035|6041.3|6035.3|6041.3|6035.3|6041|6035|0
1634008260000|2021-10-12 03:11:00|6041.5|6035.5|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1634008270000|2021-10-12 03:11:10|6041.5|6035.5|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1634008280000|2021-10-12 03:11:20|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1634008300000|2021-10-12 03:11:40|6041.3|6035.3|6042.3|6036.3|6042.3|6036.3|6041.3|6035.3|3
1634008310000|2021-10-12 03:11:50|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|8
1634008320000|2021-10-12 03:12:00|6043|6037|6043.3|6037.3|6043.3|6037.3|6042.3|6036.3|0
1634008330000|2021-10-12 03:12:10|6042.8|6036.8|6042.5|6036.5|6042.8|6036.8|6042.5|6036.5|1
1634008340000|2021-10-12 03:12:20|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6041.3|6035.3|0
1634008350000|2021-10-12 03:12:30|6045.5|6039.5|6043.8|6037.8|6046|6040|6042.8|6036.8|2
1634008360000|2021-10-12 03:12:40|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634008370000|2021-10-12 03:12:50|6042.3|6036.3|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|0
1634008380000|2021-10-12 03:13:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1634008420000|2021-10-12 03:13:40|6041.3|6035.3|6041.8|6035.8|6042.3|6036.3|6041.3|6035.3|0
1634008430000|2021-10-12 03:13:50|6041.3|6035.3|6041.3|6035.3|6041.5|6035.5|6041.3|6035.3|0
1634008440000|2021-10-12 03:14:00|6041.8|6035.8|6041.5|6035.5|6042.8|6036.8|6040.3|6034.3|1
1634008450000|2021-10-12 03:14:10|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1634008460000|2021-10-12 03:14:20|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1634008480000|2021-10-12 03:14:40|6042.5|6036.5|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1634008490000|2021-10-12 03:14:50|6042.5|6036.5|6042.8|6036.8|6042.8|6036.8|6042.5|6036.5|0
1634008510000|2021-10-12 03:15:10|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.5|6036.5|0
1634008520000|2021-10-12 03:15:20|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634008530000|2021-10-12 03:15:30|6042.3|6036.3|6043.8|6037.8|6044|6038|6042.3|6036.3|1
1634008540000|2021-10-12 03:15:40|6045|6039|6045|6039|6045|6039|6045|6039|0
1634008550000|2021-10-12 03:15:50|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634008600000|2021-10-12 03:16:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|1
1634008630000|2021-10-12 03:17:10|6045|6039|6044.3|6038.3|6045|6039|6043.8|6037.8|2
1634008640000|2021-10-12 03:17:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634008650000|2021-10-12 03:17:30|6043.3|6037.3|6043.8|6037.8|6043.8|6037.8|6043.3|6037.3|0
1634008670000|2021-10-12 03:17:50|6043.5|6037.5|6041.3|6035.3|6043.5|6037.5|6041.3|6035.3|0
1634008680000|2021-10-12 03:18:00|6041.8|6035.8|6041.3|6035.3|6042.8|6036.8|6041.3|6035.3|1
1634008690000|2021-10-12 03:18:10|6041|6035|6041|6035|6041|6035|6041|6035|0
1634008710000|2021-10-12 03:18:30|6040.8|6034.8|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1634008720000|2021-10-12 03:18:40|6040.5|6034.5|6040.8|6034.8|6040.8|6034.8|6040.5|6034.5|0
1634008740000|2021-10-12 03:19:00|6040.5|6034.5|6040|6034|6040.8|6034.8|6040|6034|0
1634008750000|2021-10-12 03:19:10|6039.8|6033.8|6040.5|6034.5|6040.8|6034.8|6039.8|6033.8|1
1634008760000|2021-10-12 03:19:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634008770000|2021-10-12 03:19:30|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1634008780000|2021-10-12 03:19:40|6040|6034|6039.5|6033.5|6040|6034|6039.5|6033.5|0
1634008790000|2021-10-12 03:19:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1634008830000|2021-10-12 03:20:30|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|2
1634008850000|2021-10-12 03:20:50|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|7
1634008860000|2021-10-12 03:21:00|6038.5|6032.5|6037.8|6031.8|6038.5|6032.5|6037.8|6031.8|0
1634008880000|2021-10-12 03:21:20|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634008900000|2021-10-12 03:21:40|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|2
1634008910000|2021-10-12 03:21:50|6038.3|6032.3|6038|6032|6038.5|6032.5|6038|6032|0
1634008920000|2021-10-12 03:22:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634009000000|2021-10-12 03:23:20|6038.5|6032.5|6039.3|6033.3|6039.3|6033.3|6038.5|6032.5|0
1634009040000|2021-10-12 03:24:00|6039|6033|6038.3|6032.3|6039|6033|6038.3|6032.3|0
1634009060000|2021-10-12 03:24:20|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1634009110000|2021-10-12 03:25:10|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1634009130000|2021-10-12 03:25:30|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634009140000|2021-10-12 03:25:40|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634009170000|2021-10-12 03:26:10|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634009200000|2021-10-12 03:26:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|1
1634009230000|2021-10-12 03:27:10|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634009260000|2021-10-12 03:27:40|6039|6033|6039.3|6033.3|6039.3|6033.3|6039|6033|0
1634009270000|2021-10-12 03:27:50|6038.3|6032.3|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1634009280000|2021-10-12 03:28:00|6038.5|6032.5|6039.3|6033.3|6039.3|6033.3|6038.5|6032.5|0
1634009290000|2021-10-12 03:28:10|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634009300000|2021-10-12 03:28:20|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634009310000|2021-10-12 03:28:30|6038.3|6032.3|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634009320000|2021-10-12 03:28:40|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634009330000|2021-10-12 03:28:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|2
1634009340000|2021-10-12 03:29:00|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|0
1634009370000|2021-10-12 03:29:30|6039.5|6033.5|6039.3|6033.3|6039.5|6033.5|6039.3|6033.3|0
1634009400000|2021-10-12 03:30:00|6039.8|6033.8|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|0
1634009410000|2021-10-12 03:30:10|6038.3|6032.3|6037.3|6031.3|6038.3|6032.3|6037.3|6031.3|1
1634009430000|2021-10-12 03:30:30|6037.8|6031.8|6039.3|6033.3|6039.3|6033.3|6037.8|6031.8|1
1634009450000|2021-10-12 03:30:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634009480000|2021-10-12 03:31:20|6039.5|6033.5|6038.3|6032.3|6039.5|6033.5|6038.3|6032.3|2
1634009490000|2021-10-12 03:31:30|6039|6033|6038.8|6032.8|6039.3|6033.3|6038.3|6032.3|0
1634009510000|2021-10-12 03:31:50|6040|6034|6039.3|6033.3|6040|6034|6039.3|6033.3|5
1634009520000|2021-10-12 03:32:00|6039|6033|6039|6033|6039|6033|6039|6033|0
1634009530000|2021-10-12 03:32:10|6038.8|6032.8|6040.3|6034.3|6040.3|6034.3|6038.8|6032.8|5
1634009540000|2021-10-12 03:32:20|6040.8|6034.8|6041.8|6035.8|6041.8|6035.8|6040.8|6034.8|1
1634009560000|2021-10-12 03:32:40|6040.3|6034.3|6042.3|6036.3|6042.3|6036.3|6040.3|6034.3|3
1634009590000|2021-10-12 03:33:10|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|1
1634009650000|2021-10-12 03:34:10|6043.5|6037.5|6043.8|6037.8|6043.8|6037.8|6043.5|6037.5|0
1634009660000|2021-10-12 03:34:20|6044.5|6038.5|6044|6038|6044.5|6038.5|6044|6038|2
1634009680000|2021-10-12 03:34:40|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634009710000|2021-10-12 03:35:10|6044|6038|6044.3|6038.3|6044.3|6038.3|6044|6038|0
1634009790000|2021-10-12 03:36:30|6045|6039|6045|6039|6045|6039|6045|6039|1
1634009800000|2021-10-12 03:36:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|0
1634009820000|2021-10-12 03:37:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|2
1634009830000|2021-10-12 03:37:10|6044.3|6038.3|6044|6038|6044.3|6038.3|6044|6038|1
1634009850000|2021-10-12 03:37:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634009890000|2021-10-12 03:38:10|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1634009910000|2021-10-12 03:38:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634009940000|2021-10-12 03:39:00|6043.5|6037.5|6044.8|6038.8|6044.8|6038.8|6043.5|6037.5|3
1634009980000|2021-10-12 03:39:40|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1634009990000|2021-10-12 03:39:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|1
1634010020000|2021-10-12 03:40:20|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.5|6037.5|2
1634010030000|2021-10-12 03:40:30|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634010130000|2021-10-12 03:42:10|6044.5|6038.5|6044.3|6038.3|6044.5|6038.5|6044.3|6038.3|0
1634010240000|2021-10-12 03:44:00|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|1
1634010280000|2021-10-12 03:44:40|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1634010290000|2021-10-12 03:44:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|1
1634010300000|2021-10-12 03:45:00|6043.3|6037.3|6044.8|6038.8|6045|6039|6043.3|6037.3|2
1634010310000|2021-10-12 03:45:10|6044.5|6038.5|6044.3|6038.3|6044.5|6038.5|6044.3|6038.3|1
1634010330000|2021-10-12 03:45:30|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|0
1634010360000|2021-10-12 03:46:00|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1634010370000|2021-10-12 03:46:10|6044|6038|6043.8|6037.8|6044|6038|6043.5|6037.5|1
1634010380000|2021-10-12 03:46:20|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1634010420000|2021-10-12 03:47:00|6043|6037|6043.5|6037.5|6043.5|6037.5|6043|6037|0
1634010430000|2021-10-12 03:47:10|6043.3|6037.3|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|0
1634010440000|2021-10-12 03:47:20|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|1
1634010460000|2021-10-12 03:47:40|6043.3|6037.3|6043|6037|6043.3|6037.3|6043|6037|0
1634010500000|2021-10-12 03:48:20|6043.5|6037.5|6042.8|6036.8|6043.5|6037.5|6042.8|6036.8|0
1634010540000|2021-10-12 03:49:00|6043|6037|6043.5|6037.5|6043.5|6037.5|6043|6037|2
1634010550000|2021-10-12 03:49:10|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634010570000|2021-10-12 03:49:30|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|2
1634010600000|2021-10-12 03:50:00|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|1
1634010670000|2021-10-12 03:51:10|6042.5|6036.5|6043.3|6037.3|6043.3|6037.3|6042.5|6036.5|1
1634010690000|2021-10-12 03:51:30|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634010750000|2021-10-12 03:52:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1634010800000|2021-10-12 03:53:20|||||||||1
1634010920000|2021-10-12 03:55:20|6041.3|6035.3|6038.3|6032.3|6041.3|6035.3|6038.3|6032.3|11
1634010930000|2021-10-12 03:55:30|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|1
1634010940000|2021-10-12 03:55:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634010950000|2021-10-12 03:55:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634010970000|2021-10-12 03:56:10|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|3
1634010980000|2021-10-12 03:56:20|6038.5|6032.5|6038.3|6032.3|6039.3|6033.3|6038.3|6032.3|0
1634010990000|2021-10-12 03:56:30|6038|6032|6038.3|6032.3|6038.3|6032.3|6037.5|6031.5|0
1634011000000|2021-10-12 03:56:40|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|0
1634011010000|2021-10-12 03:56:50|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|0
1634011050000|2021-10-12 03:57:30|6037.8|6031.8|6038.3|6032.3|6039.3|6033.3|6037.8|6031.8|1
1634011200000|2021-10-12 04:00:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634011230000|2021-10-12 04:00:30|6037.5|6031.5|6038.3|6032.3|6038.3|6032.3|6037.5|6031.5|1
1634011350000|2021-10-12 04:02:30|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|1
1634011390000|2021-10-12 04:03:10|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634011400000|2021-10-12 04:03:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|1
1634011410000|2021-10-12 04:03:30|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634011500000|2021-10-12 04:05:00|6039|6033|6039.3|6033.3|6039.3|6033.3|6039|6033|0
1634011510000|2021-10-12 04:05:10|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1634011520000|2021-10-12 04:05:20|6039|6033|6038.8|6032.8|6039|6033|6038.8|6032.8|0
1634011670000|2021-10-12 04:07:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634011690000|2021-10-12 04:08:10|||||||||1
1634011700000|2021-10-12 04:08:20|6038|6032|6037.5|6031.5|6038|6032|6037.5|6031.5|1
1634011720000|2021-10-12 04:08:40|6038|6032|6038.5|6032.5|6038.5|6032.5|6038|6032|1
1634011730000|2021-10-12 04:08:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634011760000|2021-10-12 04:09:20|6038|6032|6038|6032|6038|6032|6038|6032|0
1634011770000|2021-10-12 04:09:30|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|0
1634011810000|2021-10-12 04:10:10|6038|6032|6038|6032|6038|6032|6038|6032|1
1634011830000|2021-10-12 04:10:30|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634011920000|2021-10-12 04:12:00|6038|6032|6038|6032|6038|6032|6038|6032|0
1634011980000|2021-10-12 04:13:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012020000|2021-10-12 04:13:40|6038|6032|6038|6032|6038|6032|6038|6032|0
1634012030000|2021-10-12 04:13:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012050000|2021-10-12 04:14:10|6038|6032|6038|6032|6038|6032|6038|6032|0
1634012060000|2021-10-12 04:14:20|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012080000|2021-10-12 04:14:40|6038|6032|6038|6032|6038|6032|6038|6032|0
1634012140000|2021-10-12 04:15:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012210000|2021-10-12 04:16:50|6038.5|6032.5|6039.3|6033.3|6039.3|6033.3|6038.5|6032.5|0
1634012250000|2021-10-12 04:17:30|6039|6033|6038.8|6032.8|6039|6033|6038.8|6032.8|1
1634012260000|2021-10-12 04:17:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|1
1634012290000|2021-10-12 04:18:10|6038|6032|6038.3|6032.3|6038.3|6032.3|6038|6032|0
1634012330000|2021-10-12 04:18:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634012340000|2021-10-12 04:19:00|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634012350000|2021-10-12 04:19:10|6038|6032|6038|6032|6038|6032|6038|6032|0
1634012390000|2021-10-12 04:19:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012430000|2021-10-12 04:20:30|6038|6032|6038|6032|6038|6032|6038|6032|2
1634012440000|2021-10-12 04:20:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012470000|2021-10-12 04:21:10|6038|6032|6038|6032|6038.3|6032.3|6038|6032|0
1634012490000|2021-10-12 04:21:30|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634012500000|2021-10-12 04:21:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6038.3|6032.3|0
1634012550000|2021-10-12 04:22:30|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1634012680000|2021-10-12 04:24:40|6038.3|6032.3|6038|6032|6038.3|6032.3|6038|6032|1
1634012700000|2021-10-12 04:25:00|6038.3|6032.3|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634012710000|2021-10-12 04:25:10|6038|6032|6038|6032|6038|6032|6038|6032|0
1634012870000|2021-10-12 04:27:50|6038.3|6032.3|6038.5|6032.5|6038.5|6032.5|6038.3|6032.3|0
1634012940000|2021-10-12 04:29:00|6038.8|6032.8|6040.3|6034.3|6040.3|6034.3|6038.8|6032.8|1
1634012950000|2021-10-12 04:29:10|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|0
1634012970000|2021-10-12 04:29:30|6040|6034|6039.8|6033.8|6040|6034|6039.8|6033.8|0
1634012980000|2021-10-12 04:29:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634013070000|2021-10-12 04:31:10|6038.8|6032.8|6038.5|6032.5|6039.3|6033.3|6038.5|6032.5|0
1634013120000|2021-10-12 04:32:00|6038.3|6032.3|6034.3|6028.3|6038.3|6032.3|6034.3|6028.3|3
1634013170000|2021-10-12 04:32:50|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|2
1634013240000|2021-10-12 04:34:00|6035.3|6029.3|6035|6029|6035.8|6029.8|6035|6029|3
1634013250000|2021-10-12 04:34:10|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|0
1634013260000|2021-10-12 04:34:20|6036|6030|6036.5|6030.5|6036.5|6030.5|6036|6030|0
1634013290000|2021-10-12 04:34:50|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1634013310000|2021-10-12 04:35:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|1
1634013340000|2021-10-12 04:35:40|6039|6033|6039|6033|6039|6033|6039|6033|0
1634013360000|2021-10-12 04:36:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634013390000|2021-10-12 04:36:30|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634013410000|2021-10-12 04:36:50|6038.5|6032.5|6039.3|6033.3|6039.3|6033.3|6038.5|6032.5|0
1634013440000|2021-10-12 04:37:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634013460000|2021-10-12 04:37:40|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634013500000|2021-10-12 04:38:20|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634013540000|2021-10-12 04:39:00|6038|6032|6039.3|6033.3|6039.3|6033.3|6038|6032|2
1634013600000|2021-10-12 04:40:00|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|0
1634013620000|2021-10-12 04:40:20|6040|6034|6039.5|6033.5|6040|6034|6039.5|6033.5|1
1634013650000|2021-10-12 04:40:50|6040|6034|6040|6034|6040|6034|6040|6034|0
1634013660000|2021-10-12 04:41:00|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634013670000|2021-10-12 04:41:10|6040.3|6034.3|6039.3|6033.3|6040.3|6034.3|6039.3|6033.3|1
1634013680000|2021-10-12 04:41:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|2
1634013710000|2021-10-12 04:41:50|6039.8|6033.8|6040|6034|6040|6034|6039.8|6033.8|0
1634013720000|2021-10-12 04:42:00|6040.3|6034.3|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|0
1634013750000|2021-10-12 04:42:30|6040|6034|6039.3|6033.3|6040|6034|6039.3|6033.3|0
1634013770000|2021-10-12 04:42:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|2
1634013780000|2021-10-12 04:43:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|1
1634013840000|2021-10-12 04:44:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|1
1634013890000|2021-10-12 04:44:50|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634013900000|2021-10-12 04:45:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|1
1634014010000|2021-10-12 04:46:50|6037.8|6031.8|6038.3|6032.3|6038.8|6032.8|6037.8|6031.8|3
1634014140000|2021-10-12 04:49:00|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1634014150000|2021-10-12 04:49:10|6039|6033|6039.3|6033.3|6039.3|6033.3|6039|6033|0
1634014200000|2021-10-12 04:50:00|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634014210000|2021-10-12 04:50:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634014220000|2021-10-12 04:50:20|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634014290000|2021-10-12 04:51:30|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634014320000|2021-10-12 04:52:00|||||||||1
1634014350000|2021-10-12 04:52:30|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634014440000|2021-10-12 04:54:00|6038.8|6032.8|6039.3|6033.3|6039.8|6033.8|6038.8|6032.8|6
1634014510000|2021-10-12 04:55:10|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634014520000|2021-10-12 04:55:20|6040|6034|6040.8|6034.8|6040.8|6034.8|6040|6034|0
1634014530000|2021-10-12 04:55:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634014540000|2021-10-12 04:55:40|6042.5|6036.5|6043|6037|6043|6037|6042.3|6036.3|2
1634014570000|2021-10-12 04:56:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634014630000|2021-10-12 04:57:10|6043.3|6037.3|6043|6037|6043.3|6037.3|6043|6037|2
1634014680000|2021-10-12 04:58:00|6042.8|6036.8|6043|6037|6043|6037|6042.8|6036.8|0
1634014690000|2021-10-12 04:58:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634014710000|2021-10-12 04:58:30|6042.5|6036.5|6041.3|6035.3|6042.5|6036.5|6041.3|6035.3|2
1634014720000|2021-10-12 04:58:40|6040.8|6034.8|6039.8|6033.8|6041|6035|6039.8|6033.8|0
1634014730000|2021-10-12 04:58:50|6040.3|6034.3|6042.3|6036.3|6042.3|6036.3|6040.3|6034.3|1
1634014760000|2021-10-12 04:59:20|6043|6037|6043|6037|6043|6037|6043|6037|0
1634014770000|2021-10-12 04:59:30|6042.8|6036.8|6042.5|6036.5|6042.8|6036.8|6042.5|6036.5|0
1634014800000|2021-10-12 05:00:00|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|0
1634014810000|2021-10-12 05:00:10|6041.5|6035.5|6041.3|6035.3|6041.5|6035.5|6041.3|6035.3|0
1634014830000|2021-10-12 05:00:30|6041.5|6035.5|6042.5|6036.5|6042.5|6036.5|6041.5|6035.5|0
1634014890000|2021-10-12 05:01:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|2
1634014960000|2021-10-12 05:02:40|6042.5|6036.5|6043|6037|6043|6037|6042.5|6036.5|0
1634014980000|2021-10-12 05:03:00|6043.5|6037.5|6045.8|6039.8|6045.8|6039.8|6043.5|6037.5|3
1634015000000|2021-10-12 05:03:20|6045.5|6039.5|6044.3|6038.3|6045.5|6039.5|6044.3|6038.3|0
1634015100000|2021-10-12 05:05:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634015130000|2021-10-12 05:05:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|1
1634015160000|2021-10-12 05:06:00|6044|6038|6045|6039|6045|6039|6044|6038|5
1634015210000|2021-10-12 05:06:50|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|3
1634015220000|2021-10-12 05:07:00|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634015240000|2021-10-12 05:07:20|6047.3|6041.3|6050.5|6044.5|6050.5|6044.5|6047.3|6041.3|17
1634015270000|2021-10-12 05:07:50|6051|6045|6051|6045|6051|6045|6051|6045|0
1634015280000|2021-10-12 05:08:00|6051.3|6045.3|6052|6046|6052.3|6046.3|6051.3|6045.3|1
1634015290000|2021-10-12 05:08:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634015300000|2021-10-12 05:08:20|||||||||2
1634015340000|2021-10-12 05:09:00|6052.5|6046.5|6053.3|6047.3|6054.3|6048.3|6052.5|6046.5|10
1634015370000|2021-10-12 05:09:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1634015410000|2021-10-12 05:10:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1634015420000|2021-10-12 05:10:20|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|3
1634015440000|2021-10-12 05:10:40|6052|6046|6051.8|6045.8|6052|6046|6051.8|6045.8|0
1634015460000|2021-10-12 05:11:00|6051|6045|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634015470000|2021-10-12 05:11:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634015490000|2021-10-12 05:11:30|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.8|6044.8|5
1634015520000|2021-10-12 05:12:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634015540000|2021-10-12 05:12:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634015550000|2021-10-12 05:12:30|6052.8|6046.8|6051.3|6045.3|6052.8|6046.8|6051.3|6045.3|1
1634015600000|2021-10-12 05:13:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|2
1634015630000|2021-10-12 05:13:50|6052|6046|6051|6045|6052|6046|6051|6045|0
1634015640000|2021-10-12 05:14:00|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|0
1634015700000|2021-10-12 05:15:00|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|1
1634015710000|2021-10-12 05:15:10|6050.5|6044.5|6051.3|6045.3|6051.3|6045.3|6050.5|6044.5|0
1634015720000|2021-10-12 05:15:20|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1634015780000|2021-10-12 05:16:20|6051|6045|6050.3|6044.3|6051|6045|6050.3|6044.3|0
1634015790000|2021-10-12 05:16:30|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1634015810000|2021-10-12 05:16:50|6049.8|6043.8|6050.5|6044.5|6050.5|6044.5|6049.8|6043.8|0
1634015820000|2021-10-12 05:17:00|6050.3|6044.3|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634015840000|2021-10-12 05:17:20|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1634015860000|2021-10-12 05:17:40|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634015870000|2021-10-12 05:17:50|6049.8|6043.8|6051.3|6045.3|6051.3|6045.3|6049.3|6043.3|1
1634015890000|2021-10-12 05:18:10|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|1
1634015980000|2021-10-12 05:19:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1634016010000|2021-10-12 05:20:10|6049.5|6043.5|6049.3|6043.3|6049.5|6043.5|6049.3|6043.3|0
1634016070000|2021-10-12 05:21:10|6049.5|6043.5|6050.3|6044.3|6050.5|6044.5|6049.5|6043.5|1
1634016090000|2021-10-12 05:21:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634016110000|2021-10-12 05:21:50|6051.5|6045.5|6051.3|6045.3|6051.5|6045.5|6051.3|6045.3|2
1634016160000|2021-10-12 05:22:40|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634016320000|2021-10-12 05:25:20|6049.5|6043.5|6048.3|6042.3|6049.5|6043.5|6048.3|6042.3|6
1634016330000|2021-10-12 05:25:30|6047.3|6041.3|6047.5|6041.5|6047.8|6041.8|6046.8|6040.8|4
1634016340000|2021-10-12 05:25:40|6047.3|6041.3|6050.3|6044.3|6050.3|6044.3|6047.3|6041.3|3
1634016360000|2021-10-12 05:26:00|6050.5|6044.5|6051|6045|6051|6045|6050.5|6044.5|0
1634016370000|2021-10-12 05:26:10|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634016400000|2021-10-12 05:26:40|6050.5|6044.5|6050.3|6044.3|6050.5|6044.5|6050.3|6044.3|0
1634016430000|2021-10-12 05:27:10|6050|6044|6049.3|6043.3|6050|6044|6049.3|6043.3|0
1634016460000|2021-10-12 05:27:40|6048.3|6042.3|6049|6043|6049|6043|6048.3|6042.3|1
1634016480000|2021-10-12 05:28:00|6049.3|6043.3|6048.3|6042.3|6049.3|6043.3|6048.3|6042.3|0
1634016530000|2021-10-12 05:28:50|6048.8|6042.8|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|1
1634016540000|2021-10-12 05:29:00|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1634016560000|2021-10-12 05:29:20|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|0
1634016570000|2021-10-12 05:29:30|6048.5|6042.5|6048.3|6042.3|6048.5|6042.5|6048.3|6042.3|0
1634016580000|2021-10-12 05:29:40|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1634016590000|2021-10-12 05:29:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1634016600000|2021-10-12 05:30:00|6049|6043|6050.5|6044.5|6050.5|6044.5|6047.3|6041.3|1
1634016610000|2021-10-12 05:30:10|6050.8|6044.8|6051|6045|6051|6045|6050.8|6044.8|0
1634016620000|2021-10-12 05:30:20|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634016660000|2021-10-12 05:31:00|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634016670000|2021-10-12 05:31:10|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634016700000|2021-10-12 05:31:40|6050.5|6044.5|6050.3|6044.3|6050.5|6044.5|6050.3|6044.3|0
1634016720000|2021-10-12 05:32:00|6050|6044|6048.8|6042.8|6050|6044|6048.8|6042.8|2
1634016740000|2021-10-12 05:32:20|6048.5|6042.5|6047.5|6041.5|6048.5|6042.5|6047.5|6041.5|0
1634016750000|2021-10-12 05:32:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634016760000|2021-10-12 05:32:40|6046|6040|6045.3|6039.3|6046.3|6040.3|6045.3|6039.3|3
1634016770000|2021-10-12 05:32:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634016780000|2021-10-12 05:33:00|6045.5|6039.5|6045|6039|6045.5|6039.5|6045|6039|0
1634016790000|2021-10-12 05:33:10|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634016800000|2021-10-12 05:33:20|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|0
1634016810000|2021-10-12 05:33:30|6045.3|6039.3|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|2
1634016830000|2021-10-12 05:33:50|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1634016840000|2021-10-12 05:34:00|6047|6041|6047.3|6041.3|6047.3|6041.3|6046.3|6040.3|0
1634016850000|2021-10-12 05:34:10|6047.5|6041.5|6048.5|6042.5|6048.5|6042.5|6047.5|6041.5|0
1634016860000|2021-10-12 05:34:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|0
1634016870000|2021-10-12 05:34:30|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6047.3|6041.3|0
1634016890000|2021-10-12 05:34:50|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1634016900000|2021-10-12 05:35:00|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634016910000|2021-10-12 05:35:10|6044.5|6038.5|6044.3|6038.3|6044.5|6038.5|6044.3|6038.3|1
1634016920000|2021-10-12 05:35:20|6044.5|6038.5|6046.3|6040.3|6046.3|6040.3|6044.5|6038.5|2
1634016930000|2021-10-12 05:35:30|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|1
1634016940000|2021-10-12 05:35:40|6047|6041|6047.3|6041.3|6047.3|6041.3|6046.3|6040.3|0
1634016960000|2021-10-12 05:36:00|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|0
1634016970000|2021-10-12 05:36:10|6048|6042|6048.8|6042.8|6048.8|6042.8|6048|6042|0
1634016980000|2021-10-12 05:36:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634016990000|2021-10-12 05:36:30|6050|6044|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1634017010000|2021-10-12 05:36:50|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|4
1634017020000|2021-10-12 05:37:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1634017030000|2021-10-12 05:37:10|6052.8|6046.8|6051|6045|6052.8|6046.8|6051|6045|2
1634017050000|2021-10-12 05:37:30|6050.8|6044.8|6051|6045|6051|6045|6050.8|6044.8|0
1634017060000|2021-10-12 05:37:40|6050.8|6044.8|6051|6045|6051|6045|6050.8|6044.8|0
1634017070000|2021-10-12 05:37:50|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.3|6044.3|1
1634017080000|2021-10-12 05:38:00|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1634017090000|2021-10-12 05:38:10|6051|6045|6050.3|6044.3|6051|6045|6050|6044|0
1634017150000|2021-10-12 05:39:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634017190000|2021-10-12 05:39:50|6051|6045|6050.5|6044.5|6051.3|6045.3|6050.5|6044.5|0
1634017200000|2021-10-12 05:40:00|6050.8|6044.8|6048.8|6042.8|6050.8|6044.8|6048.8|6042.8|0
1634017210000|2021-10-12 05:40:10|6048.3|6042.3|6048.5|6042.5|6048.5|6042.5|6048.3|6042.3|1
1634017220000|2021-10-12 05:40:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1634017230000|2021-10-12 05:40:30|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|1
1634017260000|2021-10-12 05:41:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634017270000|2021-10-12 05:41:10|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1634017290000|2021-10-12 05:41:30|6051.5|6045.5|6052.3|6046.3|6052.3|6046.3|6051.5|6045.5|0
1634017300000|2021-10-12 05:41:40|6052|6046|6053.8|6047.8|6053.8|6047.8|6051.8|6045.8|1
1634017310000|2021-10-12 05:41:50|6054|6048|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|0
1634017330000|2021-10-12 05:42:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1634017350000|2021-10-12 05:42:30|6054|6048|6053.8|6047.8|6054|6048|6053.3|6047.3|0
1634017360000|2021-10-12 05:42:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|3
1634017370000|2021-10-12 05:42:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1634017380000|2021-10-12 05:43:00|6055.5|6049.5|6056.3|6050.3|6056.3|6050.3|6055.5|6049.5|0
1634017400000|2021-10-12 05:43:20|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1634017420000|2021-10-12 05:43:40|||||||||1
1634017450000|2021-10-12 05:44:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1634017460000|2021-10-12 05:44:20|6055|6049|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|1
1634017470000|2021-10-12 05:44:30|6055.5|6049.5|6055.5|6049.5|6055.8|6049.8|6055.5|6049.5|0
1634017480000|2021-10-12 05:44:40|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1634017510000|2021-10-12 05:45:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1634017520000|2021-10-12 05:45:20|6055.8|6049.8|6056.3|6050.3|6057|6051|6055.8|6049.8|1
1634017560000|2021-10-12 05:46:00|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|0
1634017570000|2021-10-12 05:46:10|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1634017610000|2021-10-12 05:46:50|6056.5|6050.5|6055.3|6049.3|6056.8|6050.8|6055.3|6049.3|1
1634017620000|2021-10-12 05:47:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|1
1634017630000|2021-10-12 05:47:10|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|4
1634017640000|2021-10-12 05:47:20|6059|6053|6059.8|6053.8|6059.8|6053.8|6059|6053|2
1634017660000|2021-10-12 05:47:40|6060.8|6054.8|6060.8|6054.8|6061.3|6055.3|6060.8|6054.8|2
1634017670000|2021-10-12 05:47:50|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|0
1634017680000|2021-10-12 05:48:00|6060.8|6054.8|6059.8|6053.8|6060.8|6054.8|6059.8|6053.8|2
1634017710000|2021-10-12 05:48:30|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|1
1634017720000|2021-10-12 05:48:40|6060|6054|6059.8|6053.8|6060|6054|6059.8|6053.8|0
1634017740000|2021-10-12 05:49:00|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|3
1634017750000|2021-10-12 05:49:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|4
1634017760000|2021-10-12 05:49:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1634017770000|2021-10-12 05:49:30|6059|6053|6059.5|6053.5|6059.5|6053.5|6059|6053|1
1634017780000|2021-10-12 05:49:40|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|2
1634017800000|2021-10-12 05:50:00|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1634017810000|2021-10-12 05:50:10|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1634017820000|2021-10-12 05:50:20|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|1
1634017830000|2021-10-12 05:50:30|6060|6054|6060.3|6054.3|6060.3|6054.3|6060|6054|0
1634017840000|2021-10-12 05:50:40|||||||||1
1634017900000|2021-10-12 05:51:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1634017920000|2021-10-12 05:52:00|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|1
1634017930000|2021-10-12 05:52:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1634017940000|2021-10-12 05:52:20|6061|6055|6060.8|6054.8|6061|6055|6060.8|6054.8|0
1634017980000|2021-10-12 05:53:00|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.5|6054.5|1
1634018020000|2021-10-12 05:53:40|6061|6055|6061.8|6055.8|6061.8|6055.8|6061|6055|1
1634018040000|2021-10-12 05:54:00|6064.5|6058.5|6064.8|6058.8|6064.8|6058.8|6064.5|6058.5|2
1634018050000|2021-10-12 05:54:10|6065.3|6059.3|6065.8|6059.8|6066|6060|6065.3|6059.3|2
1634018060000|2021-10-12 05:54:20|6067.5|6061.5|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|3
1634018080000|2021-10-12 05:54:40|6067.3|6061.3|6066.3|6060.3|6067.3|6061.3|6065.3|6059.3|1
1634018090000|2021-10-12 05:54:50|6066|6060|6066.8|6060.8|6066.8|6060.8|6065.3|6059.3|1
1634018100000|2021-10-12 05:55:00|6066.3|6060.3|6065.3|6059.3|6066.3|6060.3|6064.8|6058.8|0
1634018110000|2021-10-12 05:55:10|||||||||1
1634018120000|2021-10-12 05:55:20|||||||||1
1634018130000|2021-10-12 05:55:30|6065|6059|6063.8|6057.8|6065|6059|6063.3|6057.3|0
1634018140000|2021-10-12 05:55:40|6064|6058|6064|6058|6064|6058|6064|6058|0
1634018160000|2021-10-12 05:56:00|6064.3|6058.3|6064.8|6058.8|6064.8|6058.8|6064.3|6058.3|0
1634018170000|2021-10-12 05:56:10|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|0
1634018190000|2021-10-12 05:56:30|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|0
1634018200000|2021-10-12 05:56:40|6065.3|6059.3|6064.8|6058.8|6065.3|6059.3|6064.8|6058.8|0
1634018210000|2021-10-12 05:56:50|6064.3|6058.3|6063.3|6057.3|6064.3|6058.3|6063.3|6057.3|1
1634018220000|2021-10-12 05:57:00|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|1
1634018230000|2021-10-12 05:57:10|6061.8|6055.8|6063.8|6057.8|6063.8|6057.8|6061.8|6055.8|1
1634018240000|2021-10-12 05:57:20|6063.5|6057.5|6063|6057|6063.5|6057.5|6061.3|6055.3|0
1634018250000|2021-10-12 05:57:30|6062.8|6056.8|6061.5|6055.5|6063.3|6057.3|6061.5|6055.5|0
1634018260000|2021-10-12 05:57:40|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1634018270000|2021-10-12 05:57:50|6062|6056|6061.8|6055.8|6062|6056|6061.8|6055.8|0
1634018280000|2021-10-12 05:58:00|6061.5|6055.5|6061.3|6055.3|6061.5|6055.5|6061.3|6055.3|0
1634018290000|2021-10-12 05:58:10|6062|6056|6062.3|6056.3|6062.3|6056.3|6062|6056|0
1634018320000|2021-10-12 05:58:40|6061.8|6055.8|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|0
1634018330000|2021-10-12 05:58:50|6062|6056|6061.3|6055.3|6062|6056|6061.3|6055.3|0
1634018340000|2021-10-12 05:59:00|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1634018350000|2021-10-12 05:59:10|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1634018390000|2021-10-12 05:59:50|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1634018400000|2021-10-12 06:00:00|6060|6054|6058.8|6052.8|6060|6054|6058.5|6052.5|2
1634018410000|2021-10-12 06:00:10|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1634018420000|2021-10-12 06:00:20|6060.3|6054.3|6060|6054|6060.3|6054.3|6060|6054|1
1634018430000|2021-10-12 06:00:30|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1634018440000|2021-10-12 06:00:40|6060|6054|6059.8|6053.8|6060|6054|6059.8|6053.8|0
1634018450000|2021-10-12 06:00:50|6060.3|6054.3|6060|6054|6060.3|6054.3|6059.8|6053.8|0
1634018460000|2021-10-12 06:01:00|6060.3|6054.3|6056.3|6050.3|6060.3|6054.3|6055.8|6049.8|19
1634018470000|2021-10-12 06:01:10|6056.5|6050.5|6056.3|6050.3|6056.5|6050.5|6056.3|6050.3|2
1634018500000|2021-10-12 06:01:40|6056.5|6050.5|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|0
1634018510000|2021-10-12 06:01:50|6056|6050|6055.3|6049.3|6056|6050|6054.8|6048.8|0
1634018520000|2021-10-12 06:02:00|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1634018530000|2021-10-12 06:02:10|6052.8|6046.8|6053.8|6047.8|6053.8|6047.8|6052.8|6046.8|1
1634018540000|2021-10-12 06:02:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1634018550000|2021-10-12 06:02:30|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|1
1634018560000|2021-10-12 06:02:40|6054.5|6048.5|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|0
1634018580000|2021-10-12 06:03:00|6054.3|6048.3|6052.8|6046.8|6054.3|6048.3|6052.3|6046.3|1
1634018610000|2021-10-12 06:03:30|6053.3|6047.3|6051.3|6045.3|6053.3|6047.3|6051.3|6045.3|0
1634018620000|2021-10-12 06:03:40|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.3|6045.3|1
1634018630000|2021-10-12 06:03:50|6051.8|6045.8|6050.3|6044.3|6051.8|6045.8|6049.8|6043.8|2
1634018640000|2021-10-12 06:04:00|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|2
1634018650000|2021-10-12 06:04:10|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|0
1634018660000|2021-10-12 06:04:20|6051.3|6045.3|6051|6045|6051.3|6045.3|6051|6045|2
1634018670000|2021-10-12 06:04:30|6050.8|6044.8|6051|6045|6051.3|6045.3|6050.8|6044.8|1
1634018680000|2021-10-12 06:04:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1634018700000|2021-10-12 06:05:00|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|2
1634018720000|2021-10-12 06:05:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|2
1634018730000|2021-10-12 06:05:30|6049|6043|6049.8|6043.8|6049.8|6043.8|6049|6043|1
1634018740000|2021-10-12 06:05:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634018750000|2021-10-12 06:05:50|6050.5|6044.5|6051.8|6045.8|6051.8|6045.8|6050.5|6044.5|0
1634018790000|2021-10-12 06:06:30|6051.5|6045.5|6049.3|6043.3|6051.5|6045.5|6049.3|6043.3|1
1634018800000|2021-10-12 06:06:40|6049.5|6043.5|6050.3|6044.3|6050.8|6044.8|6048.8|6042.8|1
1634018820000|2021-10-12 06:07:00|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|0
1634018830000|2021-10-12 06:07:10|6050|6044|6048.3|6042.3|6050|6044|6048.3|6042.3|0
1634018840000|2021-10-12 06:07:20|6048|6042|6047.3|6041.3|6048|6042|6047.3|6041.3|0
1634018880000|2021-10-12 06:08:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1634018890000|2021-10-12 06:08:10|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|0
1634018930000|2021-10-12 06:08:50|6047.5|6041.5|6047|6041|6047.5|6041.5|6047|6041|0
1634018940000|2021-10-12 06:09:00|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.3|6040.3|1
1634018950000|2021-10-12 06:09:10|6048.3|6042.3|6049.8|6043.8|6049.8|6043.8|6048.3|6042.3|1
1634018960000|2021-10-12 06:09:20|6050.3|6044.3|6051.3|6045.3|6051.5|6045.5|6050.3|6044.3|1
1634018980000|2021-10-12 06:09:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634018990000|2021-10-12 06:09:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|2
1634019000000|2021-10-12 06:10:00|6051|6045|6048.3|6042.3|6051|6045|6048.3|6042.3|2
1634019010000|2021-10-12 06:10:10|6047.8|6041.8|6050.8|6044.8|6050.8|6044.8|6047.8|6041.8|1
1634019070000|2021-10-12 06:11:10|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1634019080000|2021-10-12 06:11:20|6051|6045|6051.3|6045.3|6051.5|6045.5|6050.3|6044.3|1
1634019100000|2021-10-12 06:11:40|6051.5|6045.5|6052.5|6046.5|6052.5|6046.5|6051.5|6045.5|1
1634019170000|2021-10-12 06:12:50|6052.8|6046.8|6052.5|6046.5|6053|6047|6052.5|6046.5|1
1634019190000|2021-10-12 06:13:10|6052.3|6046.3|6052.5|6046.5|6052.5|6046.5|6052.3|6046.3|0
1634019210000|2021-10-12 06:13:30|6053|6047|6052.5|6046.5|6053|6047|6052.5|6046.5|0
1634019240000|2021-10-12 06:14:00|6052.3|6046.3|6053|6047|6053|6047|6052.3|6046.3|1
1634019250000|2021-10-12 06:14:10|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.3|6046.3|1
1634019280000|2021-10-12 06:14:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634019300000|2021-10-12 06:15:00|6052|6046|6048.8|6042.8|6052|6046|6048.5|6042.5|3
1634019310000|2021-10-12 06:15:10|6048.5|6042.5|6047.3|6041.3|6048.5|6042.5|6046.3|6040.3|4
1634019320000|2021-10-12 06:15:20|6046.3|6040.3|6045.3|6039.3|6046.3|6040.3|6045.3|6039.3|2
1634019330000|2021-10-12 06:15:30|6044.3|6038.3|6045.3|6039.3|6045.3|6039.3|6044.3|6038.3|2
1634019340000|2021-10-12 06:15:40|6045.8|6039.8|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|1
1634019360000|2021-10-12 06:16:00|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|2
1634019380000|2021-10-12 06:16:20|6044.8|6038.8|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1634019400000|2021-10-12 06:16:40|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|0
1634019420000|2021-10-12 06:17:00|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|0
1634019430000|2021-10-12 06:17:10|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634019440000|2021-10-12 06:17:20|6045|6039|6045|6039|6045|6039|6045|6039|0
1634019450000|2021-10-12 06:17:30|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6044.8|6038.8|0
1634019460000|2021-10-12 06:17:40|6045|6039|6044.8|6038.8|6045|6039|6044.8|6038.8|1
1634019470000|2021-10-12 06:17:50|||||||||1
1634019480000|2021-10-12 06:18:00|6044.5|6038.5|6042.3|6036.3|6044.5|6038.5|6042.3|6036.3|1
1634019490000|2021-10-12 06:18:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|1
1634019500000|2021-10-12 06:18:20|6039.8|6033.8|6041.3|6035.3|6041.3|6035.3|6039.3|6033.3|4
1634019510000|2021-10-12 06:18:30|6040.8|6034.8|6041.5|6035.5|6041.5|6035.5|6040.8|6034.8|1
1634019520000|2021-10-12 06:18:40|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|0
1634019530000|2021-10-12 06:18:50|6040.5|6034.5|6041.3|6035.3|6041.3|6035.3|6040.5|6034.5|1
1634019540000|2021-10-12 06:19:00|6042.3|6036.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|1
1634019560000|2021-10-12 06:19:20|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1634019570000|2021-10-12 06:19:30|6042|6036|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|1
1634019580000|2021-10-12 06:19:40|6042.3|6036.3|6042.8|6036.8|6043.3|6037.3|6042.3|6036.3|0
1634019590000|2021-10-12 06:19:50|6043|6037|6043.3|6037.3|6043.3|6037.3|6043|6037|0
1634019610000|2021-10-12 06:20:10|6043.8|6037.8|6043.3|6037.3|6044.3|6038.3|6043.3|6037.3|0
1634019620000|2021-10-12 06:20:20|6043.5|6037.5|6044.3|6038.3|6044.3|6038.3|6043.5|6037.5|0
1634019630000|2021-10-12 06:20:30|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634019640000|2021-10-12 06:20:40|6042.5|6036.5|6041.3|6035.3|6042.5|6036.5|6041|6035|2
1634019670000|2021-10-12 06:21:10|6041|6035|6040.8|6034.8|6041|6035|6040.8|6034.8|2
1634019680000|2021-10-12 06:21:20|6041.3|6035.3|6042.3|6036.3|6042.3|6036.3|6041.3|6035.3|0
1634019690000|2021-10-12 06:21:30|6043.5|6037.5|6043|6037|6044.3|6038.3|6042.3|6036.3|1
1634019700000|2021-10-12 06:21:40|6043.8|6037.8|6043.3|6037.3|6044.3|6038.3|6043.3|6037.3|0
1634019710000|2021-10-12 06:21:50|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634019720000|2021-10-12 06:22:00|6043.3|6037.3|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|0
1634019730000|2021-10-12 06:22:10|6043.8|6037.8|6044.3|6038.3|6044.8|6038.8|6042.8|6036.8|0
1634019740000|2021-10-12 06:22:20|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|0
1634019750000|2021-10-12 06:22:30|6044.5|6038.5|6044.3|6038.3|6044.5|6038.5|6044|6038|0
1634019760000|2021-10-12 06:22:40|6043.5|6037.5|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|0
1634019770000|2021-10-12 06:22:50|6043.5|6037.5|6044.3|6038.3|6044.3|6038.3|6043.5|6037.5|0
1634019790000|2021-10-12 06:23:10|6043.8|6037.8|6042.3|6036.3|6043.8|6037.8|6042.3|6036.3|0
1634019800000|2021-10-12 06:23:20|6042|6036|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|1
1634019810000|2021-10-12 06:23:30|6043|6037|6043.3|6037.3|6043.3|6037.3|6043|6037|0
1634019820000|2021-10-12 06:23:40|6044|6038|6043.3|6037.3|6044|6038|6043.3|6037.3|0
1634019840000|2021-10-12 06:24:00|6042.8|6036.8|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634019850000|2021-10-12 06:24:10|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1634019860000|2021-10-12 06:24:20|6042|6036|6043.3|6037.3|6043.3|6037.3|6041.3|6035.3|1
1634019870000|2021-10-12 06:24:30|6043|6037|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1634019880000|2021-10-12 06:24:40|6041.8|6035.8|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|1
1634019890000|2021-10-12 06:24:50|6041.8|6035.8|6042.8|6036.8|6043|6037|6041.8|6035.8|0
1634019900000|2021-10-12 06:25:00|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|7
1634019910000|2021-10-12 06:25:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|1
1634019920000|2021-10-12 06:25:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634019940000|2021-10-12 06:25:40|6040|6034|6040.3|6034.3|6040.3|6034.3|6040|6034|0
1634019960000|2021-10-12 06:26:00|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|2
1634019970000|2021-10-12 06:26:10|6040|6034|6040.3|6034.3|6040.3|6034.3|6040|6034|0
1634019980000|2021-10-12 06:26:20|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1634019990000|2021-10-12 06:26:30|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|1
1634020000000|2021-10-12 06:26:40|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040|6034|0
1634020020000|2021-10-12 06:27:00|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634020040000|2021-10-12 06:27:20|6041|6035|6042|6036|6042|6036|6041|6035|1
1634020050000|2021-10-12 06:27:30|6041.8|6035.8|6043.3|6037.3|6043.3|6037.3|6041.8|6035.8|0
1634020110000|2021-10-12 06:28:30|6043|6037|6044.3|6038.3|6044.5|6038.5|6043|6037|0
1634020120000|2021-10-12 06:28:40|6044|6038|6044|6038|6044|6038|6043.8|6037.8|0
1634020130000|2021-10-12 06:28:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634020140000|2021-10-12 06:29:00|6043.5|6037.5|6041.8|6035.8|6043.5|6037.5|6041.8|6035.8|1
1634020150000|2021-10-12 06:29:10|6041.5|6035.5|6041.8|6035.8|6042.3|6036.3|6041.5|6035.5|1
1634020160000|2021-10-12 06:29:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|1
1634020170000|2021-10-12 06:29:30|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634020200000|2021-10-12 06:30:00|6042|6036|6042.3|6036.3|6042.3|6036.3|6042|6036|0
1634020210000|2021-10-12 06:30:10|6042.5|6036.5|6042.8|6036.8|6042.8|6036.8|6042.5|6036.5|2
1634020220000|2021-10-12 06:30:20|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|1
1634020230000|2021-10-12 06:30:30|6042|6036|6042.3|6036.3|6042.8|6036.8|6042|6036|1
1634020240000|2021-10-12 06:30:40|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634020250000|2021-10-12 06:30:50|6041.3|6035.3|6039.8|6033.8|6041.3|6035.3|6039.8|6033.8|1
1634020260000|2021-10-12 06:31:00|6040|6034|6040.3|6034.3|6041.3|6035.3|6040|6034|2
1634020270000|2021-10-12 06:31:10|6039.8|6033.8|6041.3|6035.3|6041.3|6035.3|6038.8|6032.8|1
1634020280000|2021-10-12 06:31:20|6041.8|6035.8|6043.3|6037.3|6043.3|6037.3|6041.8|6035.8|2
1634020290000|2021-10-12 06:31:30|6043|6037|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634020300000|2021-10-12 06:31:40|6043.5|6037.5|6043.8|6037.8|6043.8|6037.8|6043.5|6037.5|0
1634020310000|2021-10-12 06:31:50|6044|6038|6043.3|6037.3|6044|6038|6043.3|6037.3|0
1634020340000|2021-10-12 06:32:20|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|1
1634020360000|2021-10-12 06:32:40|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|0
1634020370000|2021-10-12 06:32:50|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634020390000|2021-10-12 06:33:10|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|1
1634020400000|2021-10-12 06:33:20|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|1
1634020410000|2021-10-12 06:33:30|6042.5|6036.5|6042.8|6036.8|6042.8|6036.8|6042.5|6036.5|0
1634020420000|2021-10-12 06:33:40|6043.3|6037.3|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634020460000|2021-10-12 06:34:20|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|1
1634020470000|2021-10-12 06:34:30|6042|6036|6041.8|6035.8|6042|6036|6041.8|6035.8|0
1634020480000|2021-10-12 06:34:40|6041.5|6035.5|6039.8|6033.8|6041.5|6035.5|6039.8|6033.8|1
1634020490000|2021-10-12 06:34:50|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6039.3|6033.3|1
1634020510000|2021-10-12 06:35:10|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6039.3|6033.3|1
1634020520000|2021-10-12 06:35:20|6040.5|6034.5|6039.8|6033.8|6040.5|6034.5|6039.8|6033.8|0
1634020530000|2021-10-12 06:35:30|6039.5|6033.5|6037.3|6031.3|6039.5|6033.5|6037.3|6031.3|0
1634020540000|2021-10-12 06:35:40|6037.8|6031.8|6040.8|6034.8|6040.8|6034.8|6037.8|6031.8|1
1634020550000|2021-10-12 06:35:50|6041.3|6035.3|6041.3|6035.3|6042.8|6036.8|6041.3|6035.3|10
1634020560000|2021-10-12 06:36:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|1
1634020570000|2021-10-12 06:36:10|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634020590000|2021-10-12 06:36:30|6037.8|6031.8|6037.3|6031.3|6037.8|6031.8|6037|6031|1
1634020600000|2021-10-12 06:36:40|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1634020620000|2021-10-12 06:37:00|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1634020630000|2021-10-12 06:37:10|6036|6030|6035.8|6029.8|6036|6030|6035|6029|1
1634020640000|2021-10-12 06:37:20|6035.5|6029.5|6035.3|6029.3|6035.5|6029.5|6035.3|6029.3|0
1634020650000|2021-10-12 06:37:30|6035|6029|6034.8|6028.8|6035|6029|6034.8|6028.8|0
1634020660000|2021-10-12 06:37:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634020680000|2021-10-12 06:38:00|6033.5|6027.5|6033.3|6027.3|6033.5|6027.5|6032.3|6026.3|9
1634020690000|2021-10-12 06:38:10|6033|6027|6032.8|6026.8|6033|6027|6032.8|6026.8|0
1634020750000|2021-10-12 06:39:10|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.5|6026.5|1
1634020760000|2021-10-12 06:39:20|||||||||2
1634020770000|2021-10-12 06:39:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634020780000|2021-10-12 06:39:40|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|1
1634020790000|2021-10-12 06:39:50|6033|6027|6034.3|6028.3|6034.8|6028.8|6033|6027|1
1634020820000|2021-10-12 06:40:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634020830000|2021-10-12 06:40:30|6033.5|6027.5|6033.8|6027.8|6033.8|6027.8|6033.5|6027.5|0
1634020850000|2021-10-12 06:40:50|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1634020880000|2021-10-12 06:41:20|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634020890000|2021-10-12 06:41:30|6034|6028|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634020900000|2021-10-12 06:41:40|6034|6028|6034.3|6028.3|6034.3|6028.3|6034|6028|0
1634020910000|2021-10-12 06:41:50|6034|6028|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634020920000|2021-10-12 06:42:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634020930000|2021-10-12 06:42:10|6033.8|6027.8|6033.8|6027.8|6034|6028|6033.8|6027.8|0
1634020950000|2021-10-12 06:42:30|6033.3|6027.3|6034.8|6028.8|6034.8|6028.8|6033.3|6027.3|1
1634020960000|2021-10-12 06:42:40|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|0
1634021000000|2021-10-12 06:43:20|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1634021010000|2021-10-12 06:43:30|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|0
1634021020000|2021-10-12 06:43:40|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1634021030000|2021-10-12 06:43:50|6036.5|6030.5|6036.3|6030.3|6036.5|6030.5|6036.3|6030.3|0
1634021040000|2021-10-12 06:44:00|6036|6030|6036|6030|6036|6030|6036|6030|0
1634021050000|2021-10-12 06:44:10|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1634021060000|2021-10-12 06:44:20|6036|6030|6036.3|6030.3|6036.3|6030.3|6036|6030|0
1634021080000|2021-10-12 06:44:40|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|2
1634021140000|2021-10-12 06:45:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634021220000|2021-10-12 06:47:00|6038.8|6032.8|6040.8|6034.8|6040.8|6034.8|6038.8|6032.8|1
1634021250000|2021-10-12 06:47:30|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1634021260000|2021-10-12 06:47:40|6039|6033|6040.3|6034.3|6040.3|6034.3|6039|6033|1
1634021270000|2021-10-12 06:47:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634021280000|2021-10-12 06:48:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634021290000|2021-10-12 06:48:10|6038.8|6032.8|6038.8|6032.8|6039.5|6033.5|6038.8|6032.8|1
1634021300000|2021-10-12 06:48:20|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634021310000|2021-10-12 06:48:30|6038|6032|6036.3|6030.3|6038|6032|6036.3|6030.3|3
1634021320000|2021-10-12 06:48:40|6035.8|6029.8|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|0
1634021330000|2021-10-12 06:48:50|6034.8|6028.8|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|0
1634021340000|2021-10-12 06:49:00|6034.5|6028.5|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|0
1634021350000|2021-10-12 06:49:10|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634021360000|2021-10-12 06:49:20|6034.3|6028.3|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634021370000|2021-10-12 06:49:30|6033.5|6027.5|6031.8|6025.8|6033.8|6027.8|6031.8|6025.8|1
1634021380000|2021-10-12 06:49:40|6031.5|6025.5|6029.8|6023.8|6031.5|6025.5|6029.8|6023.8|2
1634021390000|2021-10-12 06:49:50|6030.3|6024.3|6031.8|6025.8|6031.8|6025.8|6030.3|6024.3|0
1634021410000|2021-10-12 06:50:10|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1634021420000|2021-10-12 06:50:20|6031|6025|6031.8|6025.8|6031.8|6025.8|6031|6025|0
1634021430000|2021-10-12 06:50:30|6032|6026|6033.8|6027.8|6034.3|6028.3|6032|6026|3
1634021440000|2021-10-12 06:50:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634021450000|2021-10-12 06:50:50|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634021460000|2021-10-12 06:51:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1634021470000|2021-10-12 06:51:10|6032.8|6026.8|6031.8|6025.8|6032.8|6026.8|6031.8|6025.8|0
1634021480000|2021-10-12 06:51:20|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1634021500000|2021-10-12 06:51:40|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634021510000|2021-10-12 06:51:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634021560000|2021-10-12 06:52:40|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1634021590000|2021-10-12 06:53:10|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|1
1634021610000|2021-10-12 06:53:30|6032.5|6026.5|6032.8|6026.8|6033|6027|6032.5|6026.5|0
1634021640000|2021-10-12 06:54:00|6032.5|6026.5|6030.3|6024.3|6032.5|6026.5|6030.3|6024.3|1
1634021650000|2021-10-12 06:54:10|6031.8|6025.8|6032|6026|6032|6026|6031.8|6025.8|1
1634021660000|2021-10-12 06:54:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634021670000|2021-10-12 06:54:30|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634021690000|2021-10-12 06:54:50|6032.5|6026.5|6033.8|6027.8|6033.8|6027.8|6032.5|6026.5|0
1634021700000|2021-10-12 06:55:00|6034.3|6028.3|6033.3|6027.3|6034.8|6028.8|6033.3|6027.3|0
1634021720000|2021-10-12 06:55:20|6033|6027|6031.8|6025.8|6033|6027|6031.8|6025.8|0
1634021730000|2021-10-12 06:55:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634021740000|2021-10-12 06:55:40|||||||||1
1634021760000|2021-10-12 06:56:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634021790000|2021-10-12 06:56:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634021800000|2021-10-12 06:56:40|6032|6026|6028.8|6022.8|6032|6026|6028.8|6022.8|3
1634021820000|2021-10-12 06:57:00|6028.5|6022.5|6029.3|6023.3|6029.8|6023.8|6028.3|6022.3|3
1634021830000|2021-10-12 06:57:10|6029.5|6023.5|6029.3|6023.3|6030.8|6024.8|6029.3|6023.3|0
1634021840000|2021-10-12 06:57:20|6029.5|6023.5|6032|6026|6032|6026|6029.5|6023.5|2
1634021850000|2021-10-12 06:57:30|6032.5|6026.5|6032.3|6026.3|6033.3|6027.3|6031.8|6025.8|2
1634021860000|2021-10-12 06:57:40|6031.8|6025.8|6033.3|6027.3|6033.5|6027.5|6031.8|6025.8|4
1634021870000|2021-10-12 06:57:50|6033.5|6027.5|6033.5|6027.5|6033.8|6027.8|6033.5|6027.5|0
1634021880000|2021-10-12 06:58:00|6033.8|6027.8|6034.3|6028.3|6034.3|6028.3|6033.8|6027.8|0
1634021890000|2021-10-12 06:58:10|6034.5|6028.5|6034.8|6028.8|6034.8|6028.8|6034.5|6028.5|0
1634021910000|2021-10-12 06:58:30|6035|6029|6037.3|6031.3|6037.3|6031.3|6035|6029|2
1634021920000|2021-10-12 06:58:40|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1634021940000|2021-10-12 06:59:00|||||||||5
1634021950000|2021-10-12 06:59:10|6037.8|6031.8|6038.5|6032.5|6038.5|6032.5|6037.8|6031.8|3
1634021960000|2021-10-12 06:59:20|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634021980000|2021-10-12 06:59:40|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6038.5|6032.5|0
1634021990000|2021-10-12 06:59:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1634022000000|2021-10-12 07:00:00|6037.8|6031.8|6037.8|6031.8|6038.5|6032.5|6037.8|6031.8|7
1634022010000|2021-10-12 07:00:10|6036|6030|6033.8|6027.8|6036|6030|6033.5|6027.5|6
1634022020000|2021-10-12 07:00:20|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|1
1634022040000|2021-10-12 07:00:40|6035.8|6029.8|6035.5|6029.5|6035.8|6029.8|6035.5|6029.5|0
1634022050000|2021-10-12 07:00:50|6036.3|6030.3|6037|6031|6037|6031|6036.3|6030.3|0
1634022060000|2021-10-12 07:01:00|6037.3|6031.3|6035.3|6029.3|6037.3|6031.3|6035.3|6029.3|0
1634022120000|2021-10-12 07:02:00|||||||||1
1634022150000|2021-10-12 07:02:30|6034.8|6028.8|6033.8|6027.8|6034.8|6028.8|6033.8|6027.8|1
1634022160000|2021-10-12 07:02:40|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|1
1634022180000|2021-10-12 07:03:00|6030.8|6024.8|6028.8|6022.8|6030.8|6024.8|6028.8|6022.8|0
1634022190000|2021-10-12 07:03:10|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634022200000|2021-10-12 07:03:20|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634022210000|2021-10-12 07:03:30|6027|6021|6027.3|6021.3|6027.3|6021.3|6027|6021|0
1634022220000|2021-10-12 07:03:40|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1634022230000|2021-10-12 07:03:50|6025|6019|6025|6019|6025.3|6019.3|6025|6019|5
1634022240000|2021-10-12 07:04:00|6025.3|6019.3|6025|6019|6025.8|6019.8|6025|6019|4
1634022250000|2021-10-12 07:04:10|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|1
1634022270000|2021-10-12 07:04:30|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|2
1634022280000|2021-10-12 07:04:40|6026|6020|6026|6020|6026|6020|6026|6020|3
1634022290000|2021-10-12 07:04:50|6025.8|6019.8|6025.5|6019.5|6025.8|6019.8|6025.5|6019.5|0
1634022300000|2021-10-12 07:05:00|6025|6019|6024.5|6018.5|6025|6019|6024.5|6018.5|1
1634022310000|2021-10-12 07:05:10|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|0
1634022320000|2021-10-12 07:05:20|6019.5|6013.5|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|4
1634022330000|2021-10-12 07:05:30|6020|6014|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|2
1634022350000|2021-10-12 07:05:50|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1634022360000|2021-10-12 07:06:00|6018.3|6012.3|6017.8|6011.8|6019.3|6013.3|6016.3|6010.3|22
1634022370000|2021-10-12 07:06:10|6017.3|6011.3|6020.3|6014.3|6020.3|6014.3|6015.8|6009.8|27
1634022380000|2021-10-12 07:06:20|6020|6014|6019.8|6013.8|6020|6014|6019.8|6013.8|1
1634022390000|2021-10-12 07:06:30|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634022400000|2021-10-12 07:06:40|6019.8|6013.8|6020.8|6014.8|6020.8|6014.8|6019.3|6013.3|3
1634022410000|2021-10-12 07:06:50|6021|6015|6021.8|6015.8|6021.8|6015.8|6021|6015|3
1634022420000|2021-10-12 07:07:00|6021.5|6015.5|6021.8|6015.8|6021.8|6015.8|6021.5|6015.5|2
1634022460000|2021-10-12 07:07:40|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|12
1634022470000|2021-10-12 07:07:50|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020|6014|3
1634022480000|2021-10-12 07:08:00|6021.3|6015.3|6020.8|6014.8|6021.3|6015.3|6020.8|6014.8|1
1634022490000|2021-10-12 07:08:10|6021.3|6015.3|6022|6016|6022|6016|6021.3|6015.3|1
1634022500000|2021-10-12 07:08:20|6023.3|6017.3|6024.3|6018.3|6024.5|6018.5|6023.3|6017.3|3
1634022510000|2021-10-12 07:08:30|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634022530000|2021-10-12 07:08:50|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634022540000|2021-10-12 07:09:00|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1634022550000|2021-10-12 07:09:10|6024|6018|6023.8|6017.8|6024|6018|6023.8|6017.8|0
1634022560000|2021-10-12 07:09:20|6023.5|6017.5|6024|6018|6024|6018|6023.5|6017.5|1
1634022570000|2021-10-12 07:09:30|6024.3|6018.3|6024.3|6018.3|6024.5|6018.5|6024.3|6018.3|0
1634022590000|2021-10-12 07:09:50|6024|6018|6025|6019|6025|6019|6024|6018|1
1634022600000|2021-10-12 07:10:00|6025.3|6019.3|6025.8|6019.8|6025.8|6019.8|6025.3|6019.3|0
1634022610000|2021-10-12 07:10:10|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|0
1634022620000|2021-10-12 07:10:20|6026.5|6020.5|6026.3|6020.3|6026.5|6020.5|6026.3|6020.3|0
1634022630000|2021-10-12 07:10:30|6026|6020|6025.8|6019.8|6026|6020|6025.8|6019.8|0
1634022640000|2021-10-12 07:10:40|6025.3|6019.3|6026.3|6020.3|6026.3|6020.3|6025.3|6019.3|1
1634022650000|2021-10-12 07:10:50|6027|6021|6027.3|6021.3|6027.3|6021.3|6027|6021|0
1634022660000|2021-10-12 07:11:00|6026.8|6020.8|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|1
1634022670000|2021-10-12 07:11:10|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634022700000|2021-10-12 07:11:40|6028.8|6022.8|6029.8|6023.8|6029.8|6023.8|6028.8|6022.8|0
1634022710000|2021-10-12 07:11:50|6030|6024|6031.8|6025.8|6031.8|6025.8|6030|6024|3
1634022720000|2021-10-12 07:12:00|6032|6026|6032.8|6026.8|6032.8|6026.8|6032|6026|1
1634022750000|2021-10-12 07:12:30|6032.5|6026.5|6031.3|6025.3|6032.5|6026.5|6031.3|6025.3|3
1634022770000|2021-10-12 07:12:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634022800000|2021-10-12 07:13:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|1
1634022810000|2021-10-12 07:13:30|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634022820000|2021-10-12 07:13:40|6038|6032|6036.8|6030.8|6038|6032|6036.8|6030.8|2
1634022870000|2021-10-12 07:14:30|6037.3|6031.3|6036.3|6030.3|6037.3|6031.3|6036.3|6030.3|0
1634022900000|2021-10-12 07:15:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6
1634022920000|2021-10-12 07:15:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|13
1634022930000|2021-10-12 07:15:30|||||||||3
1634022960000|2021-10-12 07:16:00|6031|6025|6029.8|6023.8|6031|6025|6029.8|6023.8|8
1634022970000|2021-10-12 07:16:10|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1634022980000|2021-10-12 07:16:20|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634022990000|2021-10-12 07:16:30|6027.5|6021.5|6027|6021|6027.5|6021.5|6027|6021|0
1634023000000|2021-10-12 07:16:40|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|4
1634023010000|2021-10-12 07:16:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634023020000|2021-10-12 07:17:00|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1634023030000|2021-10-12 07:17:10|6030.8|6024.8|6029.8|6023.8|6030.8|6024.8|6029.8|6023.8|0
1634023050000|2021-10-12 07:17:30|6029.5|6023.5|6028.3|6022.3|6029.5|6023.5|6028.3|6022.3|0
1634023060000|2021-10-12 07:17:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|2
1634023080000|2021-10-12 07:18:00|6031.3|6025.3|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|1
1634023090000|2021-10-12 07:18:10|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|2
1634023100000|2021-10-12 07:18:20|6031|6025|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|0
1634023110000|2021-10-12 07:18:30|6028.5|6022.5|6025.5|6019.5|6028.5|6022.5|6025.5|6019.5|13
1634023120000|2021-10-12 07:18:40|6025.8|6019.8|6026|6020|6026.3|6020.3|6025.8|6019.8|1
1634023130000|2021-10-12 07:18:50|6022|6016|6022|6016|6022|6016|6022|6016|6
1634023140000|2021-10-12 07:19:00|6020.3|6014.3|6020.8|6014.8|6020.8|6014.8|6020.3|6014.3|3
1634023150000|2021-10-12 07:19:10|6019.8|6013.8|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|2
1634023160000|2021-10-12 07:19:20|6018.3|6012.3|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|1
1634023170000|2021-10-12 07:19:30|6020.8|6014.8|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|2
1634023180000|2021-10-12 07:19:40|||||||||1
1634023200000|2021-10-12 07:20:00|6021.3|6015.3|6019.8|6013.8|6021.3|6015.3|6018.5|6012.5|9
1634023210000|2021-10-12 07:20:10|6019.3|6013.3|6017.3|6011.3|6019.3|6013.3|6017.3|6011.3|12
1634023220000|2021-10-12 07:20:20|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.5|6010.5|2
1634023250000|2021-10-12 07:20:50|6016.5|6010.5|6016.3|6010.3|6016.5|6010.5|6016.3|6010.3|0
1634023260000|2021-10-12 07:21:00|6016.5|6010.5|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|1
1634023280000|2021-10-12 07:21:20|6015.5|6009.5|6016.3|6010.3|6016.3|6010.3|6015.5|6009.5|6
1634023290000|2021-10-12 07:21:30|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|2
1634023300000|2021-10-12 07:21:40|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|7
1634023310000|2021-10-12 07:21:50|6016.3|6010.3|6016.8|6010.8|6016.8|6010.8|6015.8|6009.8|6
1634023320000|2021-10-12 07:22:00|6016.3|6010.3|6016|6010|6016.8|6010.8|6016|6010|9
1634023330000|2021-10-12 07:22:10|6017|6011|6017|6011|6017|6011|6017|6011|6
1634023340000|2021-10-12 07:22:20|6017.3|6011.3|6015.8|6009.8|6018.3|6012.3|6015.8|6009.8|6
1634023350000|2021-10-12 07:22:30|||||||||5
1634023360000|2021-10-12 07:22:40|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1634023380000|2021-10-12 07:23:00|6014.3|6008.3|6016.8|6010.8|6016.8|6010.8|6014.3|6008.3|12
1634023400000|2021-10-12 07:23:20|||||||||2
1634023410000|2021-10-12 07:23:30|6017|6011|6017.5|6011.5|6017.5|6011.5|6016.5|6010.5|3
1634023420000|2021-10-12 07:23:40|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|2
1634023430000|2021-10-12 07:23:50|6016|6010|6015.8|6009.8|6016|6010|6015.8|6009.8|3
1634023460000|2021-10-12 07:24:20|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|0
1634023470000|2021-10-12 07:24:30|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1634023490000|2021-10-12 07:24:50|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|2
1634023500000|2021-10-12 07:25:00|6015.3|6009.3|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|0
1634023510000|2021-10-12 07:25:10|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.3|6011.3|9
1634023520000|2021-10-12 07:25:20|6016.8|6010.8|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|5
1634023530000|2021-10-12 07:25:30|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|4
1634023560000|2021-10-12 07:26:00|6015.8|6009.8|6015.8|6009.8|6016.3|6010.3|6015.8|6009.8|2
1634023570000|2021-10-12 07:26:10|6016.3|6010.3|6016.8|6010.8|6016.8|6010.8|6016.3|6010.3|1
1634023600000|2021-10-12 07:26:40|6017.3|6011.3|6018.3|6012.3|6018.3|6012.3|6017.3|6011.3|13
1634023610000|2021-10-12 07:26:50|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|2
1634023620000|2021-10-12 07:27:00|6018|6012|6015.8|6009.8|6018.3|6012.3|6015.8|6009.8|13
1634023640000|2021-10-12 07:27:20|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|1
1634023660000|2021-10-12 07:27:40|6017|6011|6016.8|6010.8|6017.3|6011.3|6016.8|6010.8|2
1634023670000|2021-10-12 07:27:50|6016.5|6010.5|6015.8|6009.8|6016.5|6010.5|6015.8|6009.8|2
1634023680000|2021-10-12 07:28:00|6016.5|6010.5|6016.8|6010.8|6016.8|6010.8|6016.5|6010.5|0
1634023730000|2021-10-12 07:28:50|6017.5|6011.5|6019|6013|6019|6013|6017.5|6011.5|7
1634023740000|2021-10-12 07:29:00|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|2
1634023750000|2021-10-12 07:29:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|7
1634023770000|2021-10-12 07:29:30|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.5|6011.5|3
1634023780000|2021-10-12 07:29:40|6017.8|6011.8|6017.3|6011.3|6017.8|6011.8|6016.8|6010.8|1
1634023800000|2021-10-12 07:30:00|6017.5|6011.5|6018.8|6012.8|6018.8|6012.8|6017.5|6011.5|0
1634023830000|2021-10-12 07:30:30|6018.5|6012.5|6018.3|6012.3|6018.5|6012.5|6018.3|6012.3|3
1634023840000|2021-10-12 07:30:40|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.5|6012.5|3
1634023860000|2021-10-12 07:31:00|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|5
1634023880000|2021-10-12 07:31:20|6019.3|6013.3|6019.5|6013.5|6019.5|6013.5|6019.3|6013.3|0
1634023890000|2021-10-12 07:31:30|6019.3|6013.3|6019.5|6013.5|6019.5|6013.5|6019.3|6013.3|1
1634023900000|2021-10-12 07:31:40|6019.3|6013.3|6019|6013|6019.3|6013.3|6019|6013|2
1634023910000|2021-10-12 07:31:50|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634023920000|2021-10-12 07:32:00|6019|6013|6019|6013|6019|6013|6019|6013|0
1634023940000|2021-10-12 07:32:20|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634023960000|2021-10-12 07:32:40|6019|6013|6019|6013|6019|6013|6019|6013|0
1634023980000|2021-10-12 07:33:00|6019.3|6013.3|6019.5|6013.5|6019.5|6013.5|6019.3|6013.3|0
1634023990000|2021-10-12 07:33:10|6020|6014|6025.3|6019.3|6025.3|6019.3|6020|6014|10
1634024000000|2021-10-12 07:33:20|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634024010000|2021-10-12 07:33:30|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|2
1634024020000|2021-10-12 07:33:40|6025.3|6019.3|6024.8|6018.8|6025.3|6019.3|6024.8|6018.8|0
1634024030000|2021-10-12 07:33:50|6025|6019|6025.8|6019.8|6025.8|6019.8|6025|6019|1
1634024040000|2021-10-12 07:34:00|6025.3|6019.3|6025.5|6019.5|6025.5|6019.5|6025.3|6019.3|1
1634024050000|2021-10-12 07:34:10|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634024070000|2021-10-12 07:34:30|||||||||2
1634024100000|2021-10-12 07:35:00|6026|6020|6026.5|6020.5|6026.5|6020.5|6026|6020|5
1634024110000|2021-10-12 07:35:10|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634024120000|2021-10-12 07:35:20|6026|6020|6026|6020|6026|6020|6025.8|6019.8|1
1634024130000|2021-10-12 07:35:30|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634024150000|2021-10-12 07:35:50|6025.5|6019.5|6025.3|6019.3|6025.5|6019.5|6025.3|6019.3|1
1634024160000|2021-10-12 07:36:00|6025.5|6019.5|6025.3|6019.3|6025.8|6019.8|6025.3|6019.3|1
1634024170000|2021-10-12 07:36:10|6025|6019|6024.5|6018.5|6025|6019|6024.5|6018.5|1
1634024190000|2021-10-12 07:36:30|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|0
1634024220000|2021-10-12 07:37:00|6025|6019|6024.8|6018.8|6025|6019|6024.8|6018.8|1
1634024270000|2021-10-12 07:37:50|6024.3|6018.3|6023.3|6017.3|6024.3|6018.3|6022.8|6016.8|3
1634024280000|2021-10-12 07:38:00|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1634024320000|2021-10-12 07:38:40|6023|6017|6024.3|6018.3|6024.8|6018.8|6023|6017|1
1634024340000|2021-10-12 07:39:00|6024.5|6018.5|6024.8|6018.8|6024.8|6018.8|6024.5|6018.5|0
1634024350000|2021-10-12 07:39:10|6024|6018|6023.8|6017.8|6024|6018|6023.8|6017.8|0
1634024360000|2021-10-12 07:39:20|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634024370000|2021-10-12 07:39:30|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|1
1634024400000|2021-10-12 07:40:00|6024.5|6018.5|6024.3|6018.3|6024.8|6018.8|6024.3|6018.3|0
1634024420000|2021-10-12 07:40:20|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634024450000|2021-10-12 07:40:50|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|0
1634024500000|2021-10-12 07:41:40|6024.5|6018.5|6023.8|6017.8|6024.5|6018.5|6023.8|6017.8|1
1634024520000|2021-10-12 07:42:00|6024|6018|6023.3|6017.3|6024.3|6018.3|6023.3|6017.3|1
1634024540000|2021-10-12 07:42:20|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1634024570000|2021-10-12 07:42:50|||||||||1
1634024580000|2021-10-12 07:43:00|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|1
1634024600000|2021-10-12 07:43:20|6024.3|6018.3|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|1
1634024640000|2021-10-12 07:44:00|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1634024660000|2021-10-12 07:44:20|6024.8|6018.8|6023.8|6017.8|6024.8|6018.8|6023.8|6017.8|3
1634024680000|2021-10-12 07:44:40|6023.5|6017.5|6023.3|6017.3|6023.5|6017.5|6022.8|6016.8|1
1634024760000|2021-10-12 07:46:00|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1634024860000|2021-10-12 07:47:40|||||||||1
1634024870000|2021-10-12 07:47:50|6024.5|6018.5|6024.8|6018.8|6024.8|6018.8|6024.5|6018.5|1
1634025010000|2021-10-12 07:50:10|6024.3|6018.3|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|0
1634025020000|2021-10-12 07:50:20|6024.5|6018.5|6023.8|6017.8|6024.5|6018.5|6023.8|6017.8|2
1634025030000|2021-10-12 07:50:30|6024|6018|6024.3|6018.3|6024.3|6018.3|6024|6018|0
1634025040000|2021-10-12 07:50:40|6022.3|6016.3|6022|6016|6022.3|6016.3|6022|6016|3
1634025060000|2021-10-12 07:51:00|6022.3|6016.3|6022|6016|6022.3|6016.3|6022|6016|2
1634025070000|2021-10-12 07:51:10|6018.3|6012.3|6019.3|6013.3|6019.3|6013.3|6018.3|6012.3|21
1634025080000|2021-10-12 07:51:20|6018.8|6012.8|6020.3|6014.3|6020.3|6014.3|6018.8|6012.8|1
1634025100000|2021-10-12 07:51:40|6019.8|6013.8|6016.3|6010.3|6020.3|6014.3|6013|6007|14
1634025110000|2021-10-12 07:51:50|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|0
1634025120000|2021-10-12 07:52:00|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|3
1634025130000|2021-10-12 07:52:10|6016.8|6010.8|6017|6011|6017|6011|6016.8|6010.8|0
1634025140000|2021-10-12 07:52:20|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|8
1634025190000|2021-10-12 07:53:10|||||||||74
1634025200000|2021-10-12 07:53:20|||||||||1
1634025230000|2021-10-12 07:53:50|||||||||1
1634025240000|2021-10-12 07:54:00|||||||||3
1634025270000|2021-10-12 07:54:30|6014.8|6008.8|6015.3|6009.3|6015.3|6009.3|6014.8|6008.8|5
1634025280000|2021-10-12 07:54:40|||||||||2
1634025340000|2021-10-12 07:55:40|||||||||1
1634025350000|2021-10-12 07:55:50|||||||||1
1634025370000|2021-10-12 07:56:10|||||||||3
1634025400000|2021-10-12 07:56:40|6015.5|6009.5|6015.3|6009.3|6015.5|6009.5|6015.3|6009.3|1
1634025430000|2021-10-12 07:57:10|6015.5|6009.5|6016.8|6010.8|6017|6011|6015.5|6009.5|1
1634025440000|2021-10-12 07:57:20|6016.5|6010.5|6016.5|6010.5|6016.8|6010.8|6016.5|6010.5|0
1634025450000|2021-10-12 07:57:30|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1634025460000|2021-10-12 07:57:40|6017|6011|6017.3|6011.3|6018|6012|6017|6011|5
1634025470000|2021-10-12 07:57:50|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1634025480000|2021-10-12 07:58:00|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|0
1634025490000|2021-10-12 07:58:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634025540000|2021-10-12 07:59:00|6018.3|6012.3|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|1
1634025580000|2021-10-12 07:59:40|6018.5|6012.5|6018.3|6012.3|6018.5|6012.5|6018.3|6012.3|0
1634025600000|2021-10-12 08:00:00|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|3
1634025610000|2021-10-12 08:00:10|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|2
1634025620000|2021-10-12 08:00:20|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|2
1634025630000|2021-10-12 08:00:30|6020.5|6014.5|6020.8|6014.8|6020.8|6014.8|6020.5|6014.5|0
1634025660000|2021-10-12 08:01:00|6021|6015|6021.3|6015.3|6021.3|6015.3|6021|6015|0
1634025690000|2021-10-12 08:01:30|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|2
1634025700000|2021-10-12 08:01:40|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|4
1634025720000|2021-10-12 08:02:00|||||||||6
1634025740000|2021-10-12 08:02:20|||||||||10
1634025750000|2021-10-12 08:02:30|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|3
1634025760000|2021-10-12 08:02:40|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|2
1634025770000|2021-10-12 08:02:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634025780000|2021-10-12 08:03:00|6022.8|6016.8|6021.5|6015.5|6022.8|6016.8|6021.5|6015.5|3
1634025790000|2021-10-12 08:03:10|6021.8|6015.8|6016.3|6010.3|6021.8|6015.8|6014.8|6008.8|13
1634025800000|2021-10-12 08:03:20|6017|6011|6015.3|6009.3|6017.3|6011.3|6015.3|6009.3|13
1634025810000|2021-10-12 08:03:30|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1634025820000|2021-10-12 08:03:40|6013.5|6007.5|6016.3|6010.3|6016.3|6010.3|6013.3|6007.3|7
1634025840000|2021-10-12 08:04:00|||||||||1
1634025850000|2021-10-12 08:04:10|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|54
1634025870000|2021-10-12 08:04:30|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1634025900000|2021-10-12 08:05:00|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|0
1634025920000|2021-10-12 08:05:20|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|74
1634025940000|2021-10-12 08:05:40|||||||||1
1634025960000|2021-10-12 08:06:00|6013.8|6007.8|6014.3|6008.3|6014.3|6008.3|6013.8|6007.8|1
1634026000000|2021-10-12 08:06:40|6015.3|6009.3|6016.8|6010.8|6016.8|6010.8|6015.3|6009.3|3
1634026020000|2021-10-12 08:07:00|6017.3|6011.3|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|1
1634026030000|2021-10-12 08:07:10|6018.3|6012.3|6019.8|6013.8|6020.3|6014.3|6018.3|6012.3|2
1634026040000|2021-10-12 08:07:20|6019.5|6013.5|6019.3|6013.3|6019.5|6013.5|6019.3|6013.3|5
1634026050000|2021-10-12 08:07:30|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|0
1634026070000|2021-10-12 08:07:50|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1634026080000|2021-10-12 08:08:00|6020.3|6014.3|6019.8|6013.8|6020.3|6014.3|6019.8|6013.8|2
1634026090000|2021-10-12 08:08:10|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634026100000|2021-10-12 08:08:20|6020|6014|6020|6014|6020|6014|6020|6014|0
1634026110000|2021-10-12 08:08:30|6019.8|6013.8|6020.3|6014.3|6020.3|6014.3|6019.8|6013.8|0
1634026120000|2021-10-12 08:08:40|6019.8|6013.8|6019.5|6013.5|6019.8|6013.8|6019.5|6013.5|0
1634026130000|2021-10-12 08:08:50|6020.3|6014.3|6020.5|6014.5|6020.8|6014.8|6020.3|6014.3|1
1634026140000|2021-10-12 08:09:00|6020.3|6014.3|6020.8|6014.8|6020.8|6014.8|6020.3|6014.3|4
1634026180000|2021-10-12 08:09:40|6021|6015|6021.3|6015.3|6021.3|6015.3|6021|6015|0
1634026200000|2021-10-12 08:10:00|6021.8|6015.8|6021.8|6015.8|6022|6016|6021.8|6015.8|0
1634026220000|2021-10-12 08:10:20|6021.5|6015.5|6021.8|6015.8|6021.8|6015.8|6021.5|6015.5|0
1634026240000|2021-10-12 08:10:40|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|0
1634026260000|2021-10-12 08:11:00|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|1
1634026320000|2021-10-12 08:12:00|||||||||1
1634026410000|2021-10-12 08:13:30|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|2
1634026430000|2021-10-12 08:13:50|||||||||28
1634026440000|2021-10-12 08:14:00|6016.5|6010.5|6015.8|6009.8|6016.8|6010.8|6015.8|6009.8|28
1634026490000|2021-10-12 08:14:50|||||||||1
1634026500000|2021-10-12 08:15:00|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1634026520000|2021-10-12 08:15:20|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1634026530000|2021-10-12 08:15:30|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|1
1634026540000|2021-10-12 08:15:40|6014|6008|6013.8|6007.8|6014|6008|6013.8|6007.8|3
1634026570000|2021-10-12 08:16:10|6013.5|6007.5|6013.3|6007.3|6013.5|6007.5|6013.3|6007.3|2
1634026580000|2021-10-12 08:16:20|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|2
1634026590000|2021-10-12 08:16:30|6014|6008|6014|6008|6014|6008|6014|6008|1
1634026600000|2021-10-12 08:16:40|6014.3|6008.3|6014.8|6008.8|6014.8|6008.8|6014.3|6008.3|0
1634026610000|2021-10-12 08:16:50|6015|6009|6015.3|6009.3|6015.8|6009.8|6014.8|6008.8|0
1634026620000|2021-10-12 08:17:00|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.5|6009.5|0
1634026650000|2021-10-12 08:17:30|6015.5|6009.5|6014.8|6008.8|6015.5|6009.5|6014.8|6008.8|1
1634026680000|2021-10-12 08:18:00|6014.5|6008.5|6013.5|6007.5|6014.5|6008.5|6013.3|6007.3|2
1634026690000|2021-10-12 08:18:10|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1634026700000|2021-10-12 08:18:20|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1634026720000|2021-10-12 08:18:40|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1634026730000|2021-10-12 08:18:50|||||||||1
1634026740000|2021-10-12 08:19:00|6013.5|6007.5|6014.8|6008.8|6014.8|6008.8|6013.5|6007.5|7
1634026750000|2021-10-12 08:19:10|6014.3|6008.3|6013.8|6007.8|6014.3|6008.3|6013.8|6007.8|0
1634026820000|2021-10-12 08:20:20|6013.3|6007.3|6013.5|6007.5|6013.5|6007.5|6013.3|6007.3|3
1634026830000|2021-10-12 08:20:30|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1634026860000|2021-10-12 08:21:00|6014.5|6008.5|6014.8|6008.8|6014.8|6008.8|6014.5|6008.5|3
1634026890000|2021-10-12 08:21:30|6014.5|6008.5|6013.8|6007.8|6014.5|6008.5|6013.8|6007.8|0
1634026900000|2021-10-12 08:21:40|6014|6008|6015|6009|6015|6009|6014|6008|4
1634026910000|2021-10-12 08:21:50|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1634026920000|2021-10-12 08:22:00|6015|6009|6015|6009|6015|6009|6014.8|6008.8|0
1634026970000|2021-10-12 08:22:50|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|0
1634026980000|2021-10-12 08:23:00|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1634026990000|2021-10-12 08:23:10|6016.3|6010.3|6017.5|6011.5|6017.5|6011.5|6016.3|6010.3|4
1634027020000|2021-10-12 08:23:40|6018|6012|6018.8|6012.8|6018.8|6012.8|6018|6012|1
1634027030000|2021-10-12 08:23:50|6019|6013|6020|6014|6020|6014|6019|6013|1
1634027040000|2021-10-12 08:24:00|6020.5|6014.5|6020.3|6014.3|6020.5|6014.5|6020.3|6014.3|0
1634027050000|2021-10-12 08:24:10|6020|6014|6020|6014|6020|6014|6020|6014|0
1634027060000|2021-10-12 08:24:20|6020.5|6014.5|6020.3|6014.3|6020.5|6014.5|6020.3|6014.3|2
1634027070000|2021-10-12 08:24:30|6020|6014|6020|6014|6020|6014|6019.8|6013.8|0
1634027190000|2021-10-12 08:26:30|6020.3|6014.3|6021.8|6015.8|6021.8|6015.8|6020.3|6014.3|0
1634027200000|2021-10-12 08:26:40|6021.3|6015.3|6020.8|6014.8|6021.5|6015.5|6020.8|6014.8|0
1634027240000|2021-10-12 08:27:20|6020.5|6014.5|6020.3|6014.3|6020.5|6014.5|6020.3|6014.3|0
1634027250000|2021-10-12 08:27:30|6020.5|6014.5|6021.3|6015.3|6021.3|6015.3|6020.5|6014.5|0
1634027270000|2021-10-12 08:27:50|6021|6015|6020.8|6014.8|6021|6015|6020.8|6014.8|0
1634027280000|2021-10-12 08:28:00|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634027290000|2021-10-12 08:28:10|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|0
1634027310000|2021-10-12 08:28:30|6025|6019|6025.3|6019.3|6025.5|6019.5|6025|6019|8
1634027330000|2021-10-12 08:28:50|6025.5|6019.5|6026|6020|6026|6020|6025.5|6019.5|2
1634027340000|2021-10-12 08:29:00|6025.8|6019.8|6026|6020|6026|6020|6024.8|6018.8|4
1634027350000|2021-10-12 08:29:10|6025.8|6019.8|6025.3|6019.3|6025.8|6019.8|6024.8|6018.8|0
1634027370000|2021-10-12 08:29:30|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1634027380000|2021-10-12 08:29:40|6026|6020|6026.8|6020.8|6027|6021|6025.8|6019.8|0
1634027390000|2021-10-12 08:29:50|6026.5|6020.5|6026.3|6020.3|6026.5|6020.5|6026.3|6020.3|0
1634027400000|2021-10-12 08:30:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634027430000|2021-10-12 08:30:30|6027|6021|6028.3|6022.3|6028.3|6022.3|6027|6021|5
1634027450000|2021-10-12 08:30:50|6028|6022|6028|6022|6028|6022|6028|6022|1
1634027470000|2021-10-12 08:31:10|6027.8|6021.8|6027.5|6021.5|6027.8|6021.8|6027.5|6021.5|0
1634027480000|2021-10-12 08:31:20|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634027490000|2021-10-12 08:31:30|6028|6022|6028|6022|6028|6022|6028|6022|0
1634027500000|2021-10-12 08:31:40|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1634027510000|2021-10-12 08:31:50|6028|6022|6029.3|6023.3|6029.3|6023.3|6028|6022|6
1634027520000|2021-10-12 08:32:00|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1634027530000|2021-10-12 08:32:10|6028.5|6022.5|6027.8|6021.8|6028.8|6022.8|6026.8|6020.8|4
1634027540000|2021-10-12 08:32:20|6027.5|6021.5|6027.3|6021.3|6027.5|6021.5|6027.3|6021.3|0
1634027550000|2021-10-12 08:32:30|6027|6021|6026.8|6020.8|6027|6021|6026.8|6020.8|0
1634027560000|2021-10-12 08:32:40|6027.8|6021.8|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|0
1634027570000|2021-10-12 08:32:50|6027.3|6021.3|6027.8|6021.8|6027.8|6021.8|6027.3|6021.3|0
1634027590000|2021-10-12 08:33:10|6027.3|6021.3|6027|6021|6027.3|6021.3|6026.3|6020.3|1
1634027600000|2021-10-12 08:33:20|6027.8|6021.8|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|1
1634027610000|2021-10-12 08:33:30|6028.3|6022.3|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|0
1634027620000|2021-10-12 08:33:40|6027|6021|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|0
1634027640000|2021-10-12 08:34:00|6027|6021|6026.3|6020.3|6027|6021|6025.8|6019.8|2
1634027650000|2021-10-12 08:34:10|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|0
1634027660000|2021-10-12 08:34:20|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634027670000|2021-10-12 08:34:30|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634027680000|2021-10-12 08:34:40|6026.3|6020.3|6027.8|6021.8|6027.8|6021.8|6026.3|6020.3|0
1634027710000|2021-10-12 08:35:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634027740000|2021-10-12 08:35:40|6026.5|6020.5|6026.8|6020.8|6027.3|6021.3|6026.3|6020.3|0
1634027750000|2021-10-12 08:35:50|6028.3|6022.3|6027.8|6021.8|6028.5|6022.5|6027.8|6021.8|0
1634027760000|2021-10-12 08:36:00|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6028.3|6022.3|0
1634027770000|2021-10-12 08:36:10|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1634027800000|2021-10-12 08:36:40|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1634027810000|2021-10-12 08:36:50|||||||||2
1634027820000|2021-10-12 08:37:00|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|1
1634027830000|2021-10-12 08:37:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|4
1634027840000|2021-10-12 08:37:20|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634027850000|2021-10-12 08:37:30|6032|6026|6031|6025|6032|6026|6031|6025|1
1634027860000|2021-10-12 08:37:40|6030.5|6024.5|6029.3|6023.3|6030.5|6024.5|6028.8|6022.8|0
1634027870000|2021-10-12 08:37:50|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1634027880000|2021-10-12 08:38:00|6029|6023|6030.3|6024.3|6030.3|6024.3|6028.8|6022.8|1
1634027890000|2021-10-12 08:38:10|6029.3|6023.3|6027.8|6021.8|6029.3|6023.3|6027.8|6021.8|1
1634027920000|2021-10-12 08:38:40|6028|6022|6028|6022|6028|6022|6028|6022|0
1634027940000|2021-10-12 08:39:00|6028.3|6022.3|6028.3|6022.3|6029.3|6023.3|6027.8|6021.8|5
1634027950000|2021-10-12 08:39:10|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634027970000|2021-10-12 08:39:30|6027.5|6021.5|6026.8|6020.8|6027.5|6021.5|6026.3|6020.3|1
1634027980000|2021-10-12 08:39:40|6027|6021|6029.3|6023.3|6029.3|6023.3|6027|6021|0
1634027990000|2021-10-12 08:39:50|6029|6023|6028.3|6022.3|6029|6023|6028.3|6022.3|0
1634028000000|2021-10-12 08:40:00|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|0
1634028020000|2021-10-12 08:40:20|6027.3|6021.3|6026.3|6020.3|6027.3|6021.3|6025.3|6019.3|10
1634028040000|2021-10-12 08:40:40|6024.3|6018.3|6025.8|6019.8|6026.3|6020.3|6024.3|6018.3|2
1634028060000|2021-10-12 08:41:00|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634028070000|2021-10-12 08:41:10|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634028130000|2021-10-12 08:42:10|6026.5|6020.5|6028.3|6022.3|6028.8|6022.8|6026.5|6020.5|1
1634028170000|2021-10-12 08:42:50|6028|6022|6028|6022|6028.3|6022.3|6028|6022|0
1634028180000|2021-10-12 08:43:00|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028|6022|0
1634028190000|2021-10-12 08:43:10|6028|6022|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|0
1634028210000|2021-10-12 08:43:30|6027.5|6021.5|6026.3|6020.3|6027.5|6021.5|6026.3|6020.3|2
1634028220000|2021-10-12 08:43:40|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|3
1634028230000|2021-10-12 08:43:50|6024|6018|6023.8|6017.8|6024|6018|6023.8|6017.8|2
1634028240000|2021-10-12 08:44:00|6023.5|6017.5|6023.3|6017.3|6023.8|6017.8|6023.3|6017.3|13
1634028250000|2021-10-12 08:44:10|||||||||1
1634028300000|2021-10-12 08:45:00|6023.5|6017.5|6019.8|6013.8|6024.3|6018.3|6019.8|6013.8|33
1634028310000|2021-10-12 08:45:10|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634028320000|2021-10-12 08:45:20|6019.3|6013.3|6018.8|6012.8|6019.3|6013.3|6018|6012|3
1634028360000|2021-10-12 08:46:00|||||||||1
1634028390000|2021-10-12 08:46:30|6019|6013|6018.8|6012.8|6019.3|6013.3|6018.8|6012.8|25
1634028410000|2021-10-12 08:46:50|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|5
1634028420000|2021-10-12 08:47:00|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|3
1634028470000|2021-10-12 08:47:50|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|1
1634028480000|2021-10-12 08:48:00|6021.8|6015.8|6020.8|6014.8|6021.8|6015.8|6020.8|6014.8|3
1634028490000|2021-10-12 08:48:10|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1634028520000|2021-10-12 08:48:40|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634028530000|2021-10-12 08:48:50|6020.8|6014.8|6020.3|6014.3|6021.3|6015.3|6020.3|6014.3|1
1634028540000|2021-10-12 08:49:00|6020.5|6014.5|6021.3|6015.3|6021.3|6015.3|6020.5|6014.5|0
1634028590000|2021-10-12 08:49:50|||||||||1
1634028620000|2021-10-12 08:50:20|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1634028650000|2021-10-12 08:50:50|||||||||1
1634028710000|2021-10-12 08:51:50|6021|6015|6021.5|6015.5|6021.5|6015.5|6021|6015|5
1634028720000|2021-10-12 08:52:00|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|0
1634028730000|2021-10-12 08:52:10|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|0
1634028780000|2021-10-12 08:53:00|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1634028800000|2021-10-12 08:53:20|6021.3|6015.3|6021.8|6015.8|6021.8|6015.8|6021.3|6015.3|0
1634028810000|2021-10-12 08:53:30|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|0
1634028830000|2021-10-12 08:53:50|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|1
1634028840000|2021-10-12 08:54:00|||||||||9
1634028850000|2021-10-12 08:54:10|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|0
1634028860000|2021-10-12 08:54:20|6020.8|6014.8|6020|6014|6020.8|6014.8|6020|6014|1
1634028870000|2021-10-12 08:54:30|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1634028930000|2021-10-12 08:55:30|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1634028990000|2021-10-12 08:56:30|6020.8|6014.8|6021.3|6015.3|6021.3|6015.3|6020.8|6014.8|0
1634029000000|2021-10-12 08:56:40|6022|6016|6026|6020|6026.3|6020.3|6022|6016|19
1634029010000|2021-10-12 08:56:50|6025|6019|6024|6018|6025.3|6019.3|6024|6018|3
1634029020000|2021-10-12 08:57:00|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634029040000|2021-10-12 08:57:20|||||||||1
1634029050000|2021-10-12 08:57:30|6023.5|6017.5|6024.3|6018.3|6024.3|6018.3|6023.3|6017.3|1
1634029110000|2021-10-12 08:58:30|6023.8|6017.8|6023.8|6017.8|6024.3|6018.3|6023.8|6017.8|1
1634029130000|2021-10-12 08:58:50|6024.3|6018.3|6024|6018|6024.3|6018.3|6023.8|6017.8|0
1634029140000|2021-10-12 08:59:00|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1634029150000|2021-10-12 08:59:10|6025.3|6019.3|6025|6019|6025.3|6019.3|6025|6019|1
1634029160000|2021-10-12 08:59:20|6024.5|6018.5|6024.3|6018.3|6024.5|6018.5|6024.3|6018.3|0
1634029170000|2021-10-12 08:59:30|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634029190000|2021-10-12 08:59:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634029200000|2021-10-12 09:00:00|6023.8|6017.8|6023.3|6017.3|6023.8|6017.8|6023.3|6017.3|2
1634029220000|2021-10-12 09:00:20|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|4
1634029230000|2021-10-12 09:00:30|6019.8|6013.8|6020|6014|6020.3|6014.3|6019.5|6013.5|0
1634029240000|2021-10-12 09:00:40|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1634029250000|2021-10-12 09:00:50|6019|6013|6018.3|6012.3|6019|6013|6018.3|6012.3|0
1634029260000|2021-10-12 09:01:00|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|0
1634029290000|2021-10-12 09:01:30|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1634029310000|2021-10-12 09:01:50|6016.3|6010.3|6015.8|6009.8|6016.3|6010.3|6015.3|6009.3|4
1634029320000|2021-10-12 09:02:00|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1634029330000|2021-10-12 09:02:10|||||||||1
1634029340000|2021-10-12 09:02:20|6015.5|6009.5|6017.3|6011.3|6017.3|6011.3|6015.5|6009.5|1
1634029350000|2021-10-12 09:02:30|6017.5|6011.5|6017.8|6011.8|6017.8|6011.8|6017.5|6011.5|0
1634029360000|2021-10-12 09:02:40|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|2
1634029380000|2021-10-12 09:03:00|6017.8|6011.8|6017.8|6011.8|6018.8|6012.8|6017.8|6011.8|0
1634029430000|2021-10-12 09:03:50|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1634029440000|2021-10-12 09:04:00|6017|6011|6016.8|6010.8|6017|6011|6016.8|6010.8|0
1634029450000|2021-10-12 09:04:10|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6015.3|6009.3|0
1634029460000|2021-10-12 09:04:20|6015|6009|6014.8|6008.8|6015|6009|6014.5|6008.5|1
1634029500000|2021-10-12 09:05:00|6016.3|6010.3|6017.3|6011.3|6017.3|6011.3|6016.3|6010.3|4
1634029520000|2021-10-12 09:05:20|6017.5|6011.5|6017.8|6011.8|6017.8|6011.8|6017.5|6011.5|0
1634029540000|2021-10-12 09:05:40|6018.3|6012.3|6020.3|6014.3|6020.3|6014.3|6018.3|6012.3|0
1634029590000|2021-10-12 09:06:30|||||||||1
1634029600000|2021-10-12 09:06:40|6019.3|6013.3|6017.8|6011.8|6019.3|6013.3|6017.8|6011.8|4
1634029660000|2021-10-12 09:07:40|||||||||8
1634029680000|2021-10-12 09:08:00|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|5
1634029710000|2021-10-12 09:08:30|6021|6015|6021.3|6015.3|6021.3|6015.3|6021|6015|0
1634029740000|2021-10-12 09:09:00|6021.8|6015.8|6021.8|6015.8|6022.3|6016.3|6021.8|6015.8|0
1634029820000|2021-10-12 09:10:20|6022.3|6016.3|6020.8|6014.8|6022.3|6016.3|6020.8|6014.8|2
1634029830000|2021-10-12 09:10:30|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1634029860000|2021-10-12 09:11:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6021.8|6015.8|3
1634029870000|2021-10-12 09:11:10|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|0
1634029900000|2021-10-12 09:11:40|6021|6015|6018.3|6012.3|6021|6015|6018.3|6012.3|2
1634029910000|2021-10-12 09:11:50|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6
1634029970000|2021-10-12 09:12:50|6017.5|6011.5|6017.3|6011.3|6017.5|6011.5|6017.3|6011.3|0
1634029980000|2021-10-12 09:13:00|||||||||2
1634030020000|2021-10-12 09:13:40|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|7
1634030040000|2021-10-12 09:14:00|||||||||19
1634030060000|2021-10-12 09:14:20|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|2
1634030070000|2021-10-12 09:14:30|6018.3|6012.3|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|3
1634030090000|2021-10-12 09:14:50|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6
1634030100000|2021-10-12 09:15:00|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|2
1634030120000|2021-10-12 09:15:20|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1634030130000|2021-10-12 09:15:30|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1634030140000|2021-10-12 09:15:40|6016|6010|6015.8|6009.8|6016|6010|6015.8|6009.8|0
1634030160000|2021-10-12 09:16:00|6015.3|6009.3|6016.8|6010.8|6017.3|6011.3|6015.3|6009.3|36
1634030190000|2021-10-12 09:16:30|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|3
1634030200000|2021-10-12 09:16:40|6015.3|6009.3|6013.5|6007.5|6015.3|6009.3|6013.5|6007.5|6
1634030210000|2021-10-12 09:16:50|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1634030220000|2021-10-12 09:17:00|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|7
1634030240000|2021-10-12 09:17:20|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1634030270000|2021-10-12 09:17:50|||||||||1
1634030280000|2021-10-12 09:18:00|||||||||2
1634030330000|2021-10-12 09:18:50|||||||||1
1634030340000|2021-10-12 09:19:00|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|0
1634030350000|2021-10-12 09:19:10|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1634030360000|2021-10-12 09:19:20|6016.5|6010.5|6016.3|6010.3|6016.5|6010.5|6015.3|6009.3|1
1634030370000|2021-10-12 09:19:30|6016|6010|6016.3|6010.3|6016.3|6010.3|6015.8|6009.8|0
1634030410000|2021-10-12 09:20:10|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1634030420000|2021-10-12 09:20:20|||||||||2
1634030440000|2021-10-12 09:20:40|||||||||1
1634030460000|2021-10-12 09:21:00|6017|6011|6017.3|6011.3|6017.3|6011.3|6017|6011|2
1634030470000|2021-10-12 09:21:10|||||||||2
1634030480000|2021-10-12 09:21:20|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|1
1634030500000|2021-10-12 09:21:40|6016.5|6010.5|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|4
1634030520000|2021-10-12 09:22:00|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|1
1634030580000|2021-10-12 09:23:00|||||||||1
1634030610000|2021-10-12 09:23:30|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1634030630000|2021-10-12 09:23:50|||||||||1
1634030640000|2021-10-12 09:24:00|6017|6011|6016.3|6010.3|6017|6011|6016.3|6010.3|21
1634030660000|2021-10-12 09:24:20|6016|6010|6016.3|6010.3|6016.3|6010.3|6016|6010|0
1634030670000|2021-10-12 09:24:30|6016|6010|6015.8|6009.8|6016|6010|6015.8|6009.8|0
1634030680000|2021-10-12 09:24:40|6015.5|6009.5|6015.3|6009.3|6015.5|6009.5|6015.3|6009.3|0
1634030690000|2021-10-12 09:24:50|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.5|6009.5|0
1634030710000|2021-10-12 09:25:10|6015.5|6009.5|6016.3|6010.3|6016.8|6010.8|6015.5|6009.5|0
1634030730000|2021-10-12 09:25:30|6015.8|6009.8|6016|6010|6016|6010|6015.8|6009.8|3
1634030740000|2021-10-12 09:25:40|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1634030750000|2021-10-12 09:25:50|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|1
1634030760000|2021-10-12 09:26:00|6016.5|6010.5|6015.3|6009.3|6016.5|6010.5|6015.3|6009.3|1
1634030770000|2021-10-12 09:26:10|6014.8|6008.8|6015.3|6009.3|6015.3|6009.3|6014|6008|2
1634030810000|2021-10-12 09:26:50|6014.3|6008.3|6014.8|6008.8|6015.3|6009.3|6013.3|6007.3|7
1634030820000|2021-10-12 09:27:00|6015.3|6009.3|6015.3|6009.3|6016.3|6010.3|6014.3|6008.3|7
1634030830000|2021-10-12 09:27:10|6015|6009|6015.3|6009.3|6015.3|6009.3|6014.8|6008.8|0
1634030850000|2021-10-12 09:27:30|6015.8|6009.8|6016.3|6010.3|6016.3|6010.3|6015.3|6009.3|0
1634030860000|2021-10-12 09:27:40|6016.5|6010.5|6016.8|6010.8|6016.8|6010.8|6016.3|6010.3|1
1634030870000|2021-10-12 09:27:50|6017|6011|6017.3|6011.3|6017.3|6011.3|6017|6011|3
1634030880000|2021-10-12 09:28:00|6019.3|6013.3|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|12
1634030890000|2021-10-12 09:28:10|6020.5|6014.5|6020.3|6014.3|6020.5|6014.5|6019.8|6013.8|2
1634030900000|2021-10-12 09:28:20|6020|6014|6020.3|6014.3|6020.3|6014.3|6019.8|6013.8|1
1634030910000|2021-10-12 09:28:30|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|0
1634030930000|2021-10-12 09:28:50|6019.3|6013.3|6021.3|6015.3|6021.3|6015.3|6019.3|6013.3|0
1634030940000|2021-10-12 09:29:00|6020.3|6014.3|6019.3|6013.3|6020.3|6014.3|6019.3|6013.3|4
1634030970000|2021-10-12 09:29:30|6018.3|6012.3|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|1
1634030990000|2021-10-12 09:29:50|6018.5|6012.5|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|0
1634031000000|2021-10-12 09:30:00|6018.3|6012.3|6018.8|6012.8|6019.3|6013.3|6018.3|6012.3|0
1634031010000|2021-10-12 09:30:10|6018.5|6012.5|6018.3|6012.3|6018.5|6012.5|6018.3|6012.3|0
1634031040000|2021-10-12 09:30:40|6018|6012|6018.3|6012.3|6018.3|6012.3|6018|6012|1
1634031060000|2021-10-12 09:31:00|6019.3|6013.3|6020.3|6014.3|6020.3|6014.3|6019.3|6013.3|0
1634031110000|2021-10-12 09:31:50|6019.8|6013.8|6019.8|6013.8|6020.3|6014.3|6019.8|6013.8|2
1634031130000|2021-10-12 09:32:10|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1634031140000|2021-10-12 09:32:20|6019.8|6013.8|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|1
1634031150000|2021-10-12 09:32:30|6019|6013|6018.3|6012.3|6019|6013|6018.3|6012.3|2
1634031160000|2021-10-12 09:32:40|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1634031180000|2021-10-12 09:33:00|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|10
1634031220000|2021-10-12 09:33:40|6018.5|6012.5|6018.8|6012.8|6019|6013|6018.5|6012.5|0
1634031230000|2021-10-12 09:33:50|6019|6013|6020.3|6014.3|6020.3|6014.3|6019|6013|0
1634031240000|2021-10-12 09:34:00|6019.8|6013.8|6020.8|6014.8|6020.8|6014.8|6019.8|6013.8|0
1634031250000|2021-10-12 09:34:10|6020.5|6014.5|6020.8|6014.8|6020.8|6014.8|6020.3|6014.3|0
1634031260000|2021-10-12 09:34:20|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|1
1634031280000|2021-10-12 09:34:40|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|1
1634031300000|2021-10-12 09:35:00|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|0
1634031310000|2021-10-12 09:35:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634031360000|2021-10-12 09:36:00|6018.3|6012.3|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|1
1634031420000|2021-10-12 09:37:00|6019|6013|6019.3|6013.3|6019.3|6013.3|6019|6013|0
1634031430000|2021-10-12 09:37:10|6019.8|6013.8|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|0
1634031450000|2021-10-12 09:37:30|6019.5|6013.5|6020.3|6014.3|6020.3|6014.3|6019.5|6013.5|0
1634031460000|2021-10-12 09:37:40|6020|6014|6019.3|6013.3|6020|6014|6019.3|6013.3|1
1634031470000|2021-10-12 09:37:50|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|1
1634031480000|2021-10-12 09:38:00|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|0
1634031560000|2021-10-12 09:39:20|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634031580000|2021-10-12 09:39:40|6019.3|6013.3|6019|6013|6019.3|6013.3|6019|6013|0
1634031600000|2021-10-12 09:40:00|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634031630000|2021-10-12 09:40:30|6019|6013|6019.5|6013.5|6019.5|6013.5|6019|6013|0
1634031640000|2021-10-12 09:40:40|6020|6014|6020.3|6014.3|6020.3|6014.3|6020|6014|0
1634031660000|2021-10-12 09:41:00|6020.8|6014.8|6022.3|6016.3|6022.5|6016.5|6020.8|6014.8|3
1634031670000|2021-10-12 09:41:10|6022.5|6016.5|6023.3|6017.3|6023.3|6017.3|6022.3|6016.3|5
1634031680000|2021-10-12 09:41:20|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|1
1634031690000|2021-10-12 09:41:30|6023.5|6017.5|6022|6016|6023.5|6017.5|6021.8|6015.8|2
1634031700000|2021-10-12 09:41:40|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1634031720000|2021-10-12 09:42:00|6021.3|6015.3|6021.5|6015.5|6022.3|6016.3|6021.3|6015.3|0
1634031730000|2021-10-12 09:42:10|6022|6016|6022.3|6016.3|6022.3|6016.3|6022|6016|0
1634031750000|2021-10-12 09:42:30|6022.8|6016.8|6023.3|6017.3|6023.3|6017.3|6022.8|6016.8|0
1634031760000|2021-10-12 09:42:40|6023.5|6017.5|6023.8|6017.8|6023.8|6017.8|6023.5|6017.5|0
1634031780000|2021-10-12 09:43:00|6022.3|6016.3|6022.8|6016.8|6022.8|6016.8|6022.3|6016.3|1
1634031790000|2021-10-12 09:43:10|6023|6017|6023.3|6017.3|6023.3|6017.3|6023|6017|0
1634031800000|2021-10-12 09:43:20|6024.3|6018.3|6023.3|6017.3|6024.3|6018.3|6023.3|6017.3|1
1634031810000|2021-10-12 09:43:30|6022.8|6016.8|6022.3|6016.3|6022.8|6016.8|6022.3|6016.3|0
1634031820000|2021-10-12 09:43:40|6023|6017|6023|6017|6023|6017|6023|6017|0
1634031830000|2021-10-12 09:43:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6022.8|6016.8|0
1634031840000|2021-10-12 09:44:00|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|0
1634031850000|2021-10-12 09:44:10|6023.5|6017.5|6021.8|6015.8|6023.8|6017.8|6021.8|6015.8|1
1634031860000|2021-10-12 09:44:20|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1634031900000|2021-10-12 09:45:00|6020.8|6014.8|6020.5|6014.5|6020.8|6014.8|6020.3|6014.3|0
1634031910000|2021-10-12 09:45:10|6020.8|6014.8|6020.3|6014.3|6020.8|6014.8|6020.3|6014.3|0
1634031920000|2021-10-12 09:45:20|6020.5|6014.5|6020.8|6014.8|6020.8|6014.8|6020.5|6014.5|0
1634031960000|2021-10-12 09:46:00|6021|6015|6023.8|6017.8|6023.8|6017.8|6021|6015|1
1634031970000|2021-10-12 09:46:10|6024.3|6018.3|6022.8|6016.8|6024.3|6018.3|6022.8|6016.8|1
1634031980000|2021-10-12 09:46:20|6023.3|6017.3|6025.3|6019.3|6025.3|6019.3|6022.8|6016.8|4
1634032000000|2021-10-12 09:46:40|6025|6019|6025.3|6019.3|6025.5|6019.5|6024.8|6018.8|0
1634032010000|2021-10-12 09:46:50|6025.5|6019.5|6025.3|6019.3|6025.8|6019.8|6025.3|6019.3|1
1634032020000|2021-10-12 09:47:00|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634032060000|2021-10-12 09:47:40|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634032110000|2021-10-12 09:48:30|6027|6021|6028|6022|6028.5|6022.5|6027|6021|1
1634032130000|2021-10-12 09:48:50|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1634032140000|2021-10-12 09:49:00|6029.8|6023.8|6029.8|6023.8|6031.3|6025.3|6029.3|6023.3|11
1634032150000|2021-10-12 09:49:10|6030.3|6024.3|6031.3|6025.3|6031.5|6025.5|6029.8|6023.8|0
1634032180000|2021-10-12 09:49:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1634032190000|2021-10-12 09:49:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634032200000|2021-10-12 09:50:00|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.5|6025.5|0
1634032220000|2021-10-12 09:50:20|6030|6024|6030|6024|6030|6024|6030|6024|1
1634032230000|2021-10-12 09:50:30|6029.8|6023.8|6029.8|6023.8|6030|6024|6029.8|6023.8|0
1634032250000|2021-10-12 09:50:50|6030|6024|6031.3|6025.3|6031.3|6025.3|6030|6024|0
1634032260000|2021-10-12 09:51:00|6031|6025|6031.3|6025.3|6031.3|6025.3|6031|6025|0
1634032270000|2021-10-12 09:51:10|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.5|6025.5|0
1634032290000|2021-10-12 09:51:30|6032.3|6026.3|6030.8|6024.8|6032.3|6026.3|6030.8|6024.8|1
1634032300000|2021-10-12 09:51:40|6031|6025|6031.3|6025.3|6031.3|6025.3|6031|6025|0
1634032310000|2021-10-12 09:51:50|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1634032320000|2021-10-12 09:52:00|6031.5|6025.5|6030.8|6024.8|6031.8|6025.8|6030.8|6024.8|0
1634032340000|2021-10-12 09:52:20|6031|6025|6031.8|6025.8|6031.8|6025.8|6031|6025|1
1634032370000|2021-10-12 09:52:50|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|3
1634032380000|2021-10-12 09:53:00|6029|6023|6028.8|6022.8|6029|6023|6028.8|6022.8|0
1634032390000|2021-10-12 09:53:10|6029|6023|6029|6023|6029|6023|6029|6023|0
1634032400000|2021-10-12 09:53:20|6029.5|6023.5|6028.8|6022.8|6029.5|6023.5|6028.8|6022.8|2
1634032440000|2021-10-12 09:54:00|6029.3|6023.3|6029.3|6023.3|6029.5|6023.5|6029.3|6023.3|0
1634032450000|2021-10-12 09:54:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1634032460000|2021-10-12 09:54:20|6029|6023|6029.5|6023.5|6029.5|6023.5|6029|6023|0
1634032470000|2021-10-12 09:54:30|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1634032490000|2021-10-12 09:54:50|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|1
1634032500000|2021-10-12 09:55:00|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|1
1634032530000|2021-10-12 09:55:30|6028.5|6022.5|6027.8|6021.8|6028.5|6022.5|6027.8|6021.8|7
1634032560000|2021-10-12 09:56:00|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634032580000|2021-10-12 09:56:20|6028|6022|6028|6022|6028|6022|6028|6022|1
1634032590000|2021-10-12 09:56:30|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634032620000|2021-10-12 09:57:00|6027.5|6021.5|6027.3|6021.3|6027.5|6021.5|6027.3|6021.3|0
1634032640000|2021-10-12 09:57:20|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|2
1634032660000|2021-10-12 09:57:40|6024.8|6018.8|6025.3|6019.3|6025.3|6019.3|6024.8|6018.8|1
1634032670000|2021-10-12 09:57:50|6024.5|6018.5|6025.8|6019.8|6025.8|6019.8|6024.5|6018.5|16
1634032680000|2021-10-12 09:58:00|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634032690000|2021-10-12 09:58:10|||||||||1
1634032700000|2021-10-12 09:58:20|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|1
1634032720000|2021-10-12 09:58:40|||||||||1
1634032740000|2021-10-12 09:59:00|6024.3|6018.3|6025.3|6019.3|6025.3|6019.3|6024|6018|1
1634032750000|2021-10-12 09:59:10|6026|6020|6026|6020|6026|6020|6026|6020|1
1634032760000|2021-10-12 09:59:20|6026.5|6020.5|6026.3|6020.3|6026.5|6020.5|6026|6020|0
1634032770000|2021-10-12 09:59:30|6027|6021|6027.5|6021.5|6027.5|6021.5|6027|6021|1
1634032780000|2021-10-12 09:59:40|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634032790000|2021-10-12 09:59:50|6027.5|6021.5|6027|6021|6028|6022|6027|6021|1
1634032800000|2021-10-12 10:00:00|6027.3|6021.3|6028.5|6022.5|6028.5|6022.5|6027.3|6021.3|2
1634032810000|2021-10-12 10:00:10|6028.8|6022.8|6029.5|6023.5|6029.5|6023.5|6028.8|6022.8|1
1634032820000|2021-10-12 10:00:20|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|2
1634032830000|2021-10-12 10:00:30|6031.5|6025.5|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|3
1634032840000|2021-10-12 10:00:40|6031|6025|6030.8|6024.8|6031|6025|6030.8|6024.8|0
1634032880000|2021-10-12 10:01:20|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634032900000|2021-10-12 10:01:40|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6030.8|6024.8|0
1634032920000|2021-10-12 10:02:00|6031|6025|6030.8|6024.8|6031|6025|6030.8|6024.8|0
1634032960000|2021-10-12 10:02:40|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|1
1634032970000|2021-10-12 10:02:50|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|1
1634032980000|2021-10-12 10:03:00|6032.3|6026.3|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|0
1634032990000|2021-10-12 10:03:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634033020000|2021-10-12 10:03:40|6032|6026|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|2
1634033030000|2021-10-12 10:03:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634033040000|2021-10-12 10:04:00|6030.8|6024.8|6031.3|6025.3|6031.8|6025.8|6030.8|6024.8|0
1634033050000|2021-10-12 10:04:10|6030.8|6024.8|6030.3|6024.3|6031.3|6025.3|6030.3|6024.3|2
1634033060000|2021-10-12 10:04:20|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|0
1634033070000|2021-10-12 10:04:30|6031|6025|6030.8|6024.8|6031|6025|6030.8|6024.8|0
1634033090000|2021-10-12 10:04:50|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1634033100000|2021-10-12 10:05:00|6031.8|6025.8|6034.3|6028.3|6035.3|6029.3|6030.8|6024.8|15
1634033110000|2021-10-12 10:05:10|6035.3|6029.3|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|5
1634033140000|2021-10-12 10:05:40|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|0
1634033150000|2021-10-12 10:05:50|6034.3|6028.3|6035.3|6029.3|6035.3|6029.3|6034.3|6028.3|0
1634033160000|2021-10-12 10:06:00|6036.3|6030.3|6038.3|6032.3|6038.3|6032.3|6036.3|6030.3|12
1634033180000|2021-10-12 10:06:20|||||||||1
1634033210000|2021-10-12 10:06:50|6041|6035|6041.3|6035.3|6041.5|6035.5|6041|6035|2
1634033220000|2021-10-12 10:07:00|6041.5|6035.5|6041.3|6035.3|6041.5|6035.5|6040.5|6034.5|5
1634033230000|2021-10-12 10:07:10|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|0
1634033240000|2021-10-12 10:07:20|6041.3|6035.3|6040.5|6034.5|6041.3|6035.3|6040.5|6034.5|2
1634033250000|2021-10-12 10:07:30|6040.3|6034.3|6041|6035|6041|6035|6040.3|6034.3|4
1634033260000|2021-10-12 10:07:40|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|3
1634033290000|2021-10-12 10:08:10|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|1
1634033310000|2021-10-12 10:08:30|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6038.8|6032.8|1
1634033320000|2021-10-12 10:08:40|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1634033330000|2021-10-12 10:08:50|6039|6033|6037.8|6031.8|6039|6033|6037.3|6031.3|0
1634033340000|2021-10-12 10:09:00|6038|6032|6038.3|6032.3|6038.3|6032.3|6038|6032|0
1634033350000|2021-10-12 10:09:10|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|1
1634033370000|2021-10-12 10:09:30|6037.5|6031.5|6037.3|6031.3|6037.5|6031.5|6037.3|6031.3|1
1634033380000|2021-10-12 10:09:40|6037.5|6031.5|6037.8|6031.8|6037.8|6031.8|6037.5|6031.5|0
1634033390000|2021-10-12 10:09:50|6037.5|6031.5|6037.8|6031.8|6037.8|6031.8|6037.5|6031.5|1
1634033420000|2021-10-12 10:10:20|6037.5|6031.5|6036|6030|6037.5|6031.5|6036|6030|6
1634033430000|2021-10-12 10:10:30|6035.5|6029.5|6030.8|6024.8|6035.5|6029.5|6030.5|6024.5|2
1634033440000|2021-10-12 10:10:40|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|1
1634033450000|2021-10-12 10:10:50|6030.5|6024.5|6029.5|6023.5|6030.5|6024.5|6029.5|6023.5|0
1634033460000|2021-10-12 10:11:00|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1634033480000|2021-10-12 10:11:20|6029.5|6023.5|6028.5|6022.5|6029.5|6023.5|6028.5|6022.5|0
1634033490000|2021-10-12 10:11:30|6028.8|6022.8|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|1
1634033510000|2021-10-12 10:11:50|6029|6023|6028.8|6022.8|6029|6023|6028.8|6022.8|0
1634033520000|2021-10-12 10:12:00|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|0
1634033540000|2021-10-12 10:12:20|6027.8|6021.8|6028.8|6022.8|6028.8|6022.8|6027.8|6021.8|1
1634033550000|2021-10-12 10:12:30|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|4
1634033580000|2021-10-12 10:13:00|6031.3|6025.3|6030.3|6024.3|6031.3|6025.3|6030.3|6024.3|4
1634033610000|2021-10-12 10:13:30|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1634033620000|2021-10-12 10:13:40|6030|6024|6030.3|6024.3|6030.3|6024.3|6030|6024|0
1634033650000|2021-10-12 10:14:10|6030.5|6024.5|6031.3|6025.3|6031.3|6025.3|6030.5|6024.5|0
1634033660000|2021-10-12 10:14:20|6030.8|6024.8|6030|6024|6030.8|6024.8|6030|6024|0
1634033670000|2021-10-12 10:14:30|6029.3|6023.3|6028.5|6022.5|6029.3|6023.3|6028.5|6022.5|1
1634033680000|2021-10-12 10:14:40|6028.8|6022.8|6029|6023|6029|6023|6028.8|6022.8|0
1634033700000|2021-10-12 10:15:00|6028.8|6022.8|6028|6022|6028.8|6022.8|6028|6022|3
1634033710000|2021-10-12 10:15:10|6027|6021|6027|6021|6027|6021|6027|6021|3
1634033720000|2021-10-12 10:15:20|6026.5|6020.5|6025.3|6019.3|6026.5|6020.5|6025.3|6019.3|105
1634033730000|2021-10-12 10:15:30|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1634033740000|2021-10-12 10:15:40|6026|6020|6025.5|6019.5|6026|6020|6025.5|6019.5|5
1634033780000|2021-10-12 10:16:20|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1634033800000|2021-10-12 10:16:40|6025|6019|6024.8|6018.8|6025|6019|6024.8|6018.8|1
1634033810000|2021-10-12 10:16:50|6024.5|6018.5|6022|6016|6024.5|6018.5|6022|6016|6
1634033830000|2021-10-12 10:17:10|6021.8|6015.8|6021.5|6015.5|6022|6016|6021.5|6015.5|1
1634033840000|2021-10-12 10:17:20|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|2
1634033850000|2021-10-12 10:17:30|6023.3|6017.3|6023.5|6017.5|6023.8|6017.8|6023.3|6017.3|75
1634033860000|2021-10-12 10:17:40|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634033880000|2021-10-12 10:18:00|6023.5|6017.5|6025|6019|6025|6019|6023.5|6017.5|1
1634033890000|2021-10-12 10:18:10|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1634033920000|2021-10-12 10:18:40|6025.5|6019.5|6025.8|6019.8|6025.8|6019.8|6025.5|6019.5|0
1634033930000|2021-10-12 10:18:50|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|1
1634033940000|2021-10-12 10:19:00|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1634034000000|2021-10-12 10:20:00|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1634034020000|2021-10-12 10:20:20|||||||||1
1634034030000|2021-10-12 10:20:30|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634034060000|2021-10-12 10:21:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634034100000|2021-10-12 10:21:40|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|1
1634034110000|2021-10-12 10:21:50|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1634034180000|2021-10-12 10:23:00|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634034200000|2021-10-12 10:23:20|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634034220000|2021-10-12 10:23:40|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|1
1634034240000|2021-10-12 10:24:00|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|1
1634034250000|2021-10-12 10:24:10|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|0
1634034260000|2021-10-12 10:24:20|6028|6022|6027|6021|6028|6022|6027|6021|1
1634034270000|2021-10-12 10:24:30|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634034290000|2021-10-12 10:24:50|6026|6020|6025.8|6019.8|6026|6020|6025.5|6019.5|1
1634034300000|2021-10-12 10:25:00|6026|6020|6025.8|6019.8|6026|6020|6025.5|6019.5|0
1634034310000|2021-10-12 10:25:10|6026|6020|6026|6020|6026|6020|6026|6020|0
1634034340000|2021-10-12 10:25:40|6026.5|6020.5|6026.8|6020.8|6026.8|6020.8|6026.5|6020.5|0
1634034530000|2021-10-12 10:28:50|6026.3|6020.3|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|0
1634034540000|2021-10-12 10:29:00|6025|6019|6025.8|6019.8|6025.8|6019.8|6025|6019|0
1634034550000|2021-10-12 10:29:10|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1634034600000|2021-10-12 10:30:00|6025.5|6019.5|6025.8|6019.8|6026.3|6020.3|6025.5|6019.5|2
1634034620000|2021-10-12 10:30:20|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634034660000|2021-10-12 10:31:00|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634034680000|2021-10-12 10:31:20|6026.8|6020.8|6025.8|6019.8|6026.8|6020.8|6025.8|6019.8|2
1634034700000|2021-10-12 10:31:40|6025.5|6019.5|6025.3|6019.3|6025.5|6019.5|6025.3|6019.3|0
1634034710000|2021-10-12 10:31:50|6025.5|6019.5|6025.8|6019.8|6025.8|6019.8|6025|6019|1
1634034720000|2021-10-12 10:32:00|6025.5|6019.5|6024.5|6018.5|6025.5|6019.5|6024.5|6018.5|0
1634034730000|2021-10-12 10:32:10|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|1
1634034740000|2021-10-12 10:32:20|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634034750000|2021-10-12 10:32:30|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1634034770000|2021-10-12 10:32:50|6027.3|6021.3|6027.5|6021.5|6027.5|6021.5|6026.8|6020.8|3
1634034780000|2021-10-12 10:33:00|6027.3|6021.3|6027.5|6021.5|6027.5|6021.5|6027.3|6021.3|0
1634034790000|2021-10-12 10:33:10|6027.3|6021.3|6027|6021|6027.5|6021.5|6026.8|6020.8|0
1634034800000|2021-10-12 10:33:20|6026.3|6020.3|6027.5|6021.5|6027.5|6021.5|6026.3|6020.3|1
1634034810000|2021-10-12 10:33:30|6027.3|6021.3|6026.3|6020.3|6027.3|6021.3|6026.3|6020.3|0
1634034840000|2021-10-12 10:34:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634034870000|2021-10-12 10:34:30|6026.3|6020.3|6026|6020|6026.3|6020.3|6026|6020|0
1634034880000|2021-10-12 10:34:40|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634034900000|2021-10-12 10:35:00|6026.3|6020.3|6026.8|6020.8|6028.8|6022.8|6026.3|6020.3|8
1634034910000|2021-10-12 10:35:10|6027|6021|6027|6021|6027|6021|6027|6021|0
1634034920000|2021-10-12 10:35:20|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634034930000|2021-10-12 10:35:30|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634034940000|2021-10-12 10:35:40|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1634034960000|2021-10-12 10:36:00|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634034970000|2021-10-12 10:36:10|6027.5|6021.5|6028.3|6022.3|6028.3|6022.3|6027.5|6021.5|1
1634035000000|2021-10-12 10:36:40|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1634035010000|2021-10-12 10:36:50|||||||||1
1634035030000|2021-10-12 10:37:10|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|1
1634035060000|2021-10-12 10:37:40|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634035070000|2021-10-12 10:37:50|6029.3|6023.3|6031.3|6025.3|6031.3|6025.3|6029.3|6023.3|2
1634035080000|2021-10-12 10:38:00|6030.8|6024.8|6031.8|6025.8|6031.8|6025.8|6030.8|6024.8|1
1634035090000|2021-10-12 10:38:10|||||||||1
1634035100000|2021-10-12 10:38:20|6031.5|6025.5|6031.8|6025.8|6032.3|6026.3|6031.5|6025.5|2
1634035110000|2021-10-12 10:38:30|6031.5|6025.5|6031.3|6025.3|6031.5|6025.5|6031.3|6025.3|0
1634035120000|2021-10-12 10:38:40|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|0
1634035130000|2021-10-12 10:38:50|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|1
1634035140000|2021-10-12 10:39:00|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|1
1634035220000|2021-10-12 10:40:20|6028.3|6022.3|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|1
1634035260000|2021-10-12 10:41:00|6028.5|6022.5|6031|6025|6031.5|6025.5|6028.5|6022.5|3
1634035270000|2021-10-12 10:41:10|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6030.8|6024.8|0
1634035300000|2021-10-12 10:41:40|6031.8|6025.8|6031.5|6025.5|6032.5|6026.5|6031.5|6025.5|1
1634035310000|2021-10-12 10:41:50|6030.8|6024.8|6031.8|6025.8|6032.5|6026.5|6030.8|6024.8|5
1634035340000|2021-10-12 10:42:20|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634035380000|2021-10-12 10:43:00|6033|6027|6036.8|6030.8|6038.3|6032.3|6033|6027|5
1634035390000|2021-10-12 10:43:10|6038.5|6032.5|6038.8|6032.8|6038.8|6032.8|6036.8|6030.8|2
1634035400000|2021-10-12 10:43:20|6038.3|6032.3|6037.3|6031.3|6038.5|6032.5|6037.3|6031.3|7
1634035410000|2021-10-12 10:43:30|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|2
1634035440000|2021-10-12 10:44:00|6038|6032|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|0
1634035460000|2021-10-12 10:44:20|6038|6032|6038.8|6032.8|6039.3|6033.3|6038|6032|0
1634035470000|2021-10-12 10:44:30|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634035500000|2021-10-12 10:45:00|6040.3|6034.3|6041.5|6035.5|6041.5|6035.5|6040.3|6034.3|8
1634035510000|2021-10-12 10:45:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6040.8|6034.8|6
1634035520000|2021-10-12 10:45:20|6041.5|6035.5|6041.3|6035.3|6041.5|6035.5|6041.3|6035.3|0
1634035530000|2021-10-12 10:45:30|6041.5|6035.5|6041.8|6035.8|6041.8|6035.8|6041.5|6035.5|0
1634035570000|2021-10-12 10:46:10|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|3
1634035590000|2021-10-12 10:46:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634035610000|2021-10-12 10:46:50|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1634035620000|2021-10-12 10:47:00|6040|6034|6038|6032|6040|6034|6038|6032|0
1634035640000|2021-10-12 10:47:20|6038.5|6032.5|6038|6032|6038.5|6032.5|6038|6032|0
1634035680000|2021-10-12 10:48:00|6038.3|6032.3|6038.5|6032.5|6038.5|6032.5|6038.3|6032.3|0
1634035690000|2021-10-12 10:48:10|6030.8|6024.8|6029.5|6023.5|6030.8|6024.8|6029.5|6023.5|48
1634035700000|2021-10-12 10:48:20|6030|6024|6030.3|6024.3|6030.8|6024.8|6030|6024|1
1634035710000|2021-10-12 10:48:30|6030|6024|6030.8|6024.8|6030.8|6024.8|6030|6024|1
1634035740000|2021-10-12 10:49:00|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1634035790000|2021-10-12 10:49:50|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|1
1634035800000|2021-10-12 10:50:00|6032|6026|6032|6026|6032|6026|6032|6026|0
1634035810000|2021-10-12 10:50:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634035820000|2021-10-12 10:50:20|6032|6026|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1634035830000|2021-10-12 10:50:30|6032.3|6026.3|6033|6027|6033|6027|6032.3|6026.3|1
1634035840000|2021-10-12 10:50:40|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|1
1634035870000|2021-10-12 10:51:10|6031.8|6025.8|6033.8|6027.8|6033.8|6027.8|6031.8|6025.8|1
1634035890000|2021-10-12 10:51:30|6032.3|6026.3|6026.8|6020.8|6032.3|6026.3|6026.8|6020.8|15
1634035900000|2021-10-12 10:51:40|||||||||4
1634035910000|2021-10-12 10:51:50|6027|6021|6029|6023|6029|6023|6027|6021|4
1634035940000|2021-10-12 10:52:20|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|0
1634035950000|2021-10-12 10:52:30|6029.5|6023.5|6029.3|6023.3|6029.5|6023.5|6029.3|6023.3|1
1634035970000|2021-10-12 10:52:50|6029.5|6023.5|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|0
1634035980000|2021-10-12 10:53:00|6030.3|6024.3|6033.3|6027.3|6034|6028|6030.3|6024.3|13
1634035990000|2021-10-12 10:53:10|6034|6028|6033.3|6027.3|6034.8|6028.8|6033.3|6027.3|2
1634036110000|2021-10-12 10:55:10|6033.5|6027.5|6033.8|6027.8|6033.8|6027.8|6033.5|6027.5|0
1634036120000|2021-10-12 10:55:20|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634036150000|2021-10-12 10:55:50|6034.3|6028.3|6035.3|6029.3|6035.3|6029.3|6034.3|6028.3|0
1634036180000|2021-10-12 10:56:20|6035.5|6029.5|6035.8|6029.8|6035.8|6029.8|6035.5|6029.5|2
1634036190000|2021-10-12 10:56:30|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|2
1634036210000|2021-10-12 10:56:50|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1634036230000|2021-10-12 10:57:10|6035|6029|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1634036240000|2021-10-12 10:57:20|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634036250000|2021-10-12 10:57:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|2
1634036270000|2021-10-12 10:57:50|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|1
1634036280000|2021-10-12 10:58:00|6033|6027|6031.8|6025.8|6033|6027|6031.8|6025.8|4
1634036290000|2021-10-12 10:58:10|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634036300000|2021-10-12 10:58:20|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.3|6026.3|0
1634036310000|2021-10-12 10:58:30|6032.8|6026.8|6034.3|6028.3|6034.3|6028.3|6032.8|6026.8|0
1634036320000|2021-10-12 10:58:40|6033|6027|6032.8|6026.8|6033.3|6027.3|6031.8|6025.8|2
1634036330000|2021-10-12 10:58:50|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634036340000|2021-10-12 10:59:00|6032.8|6026.8|6032.8|6026.8|6033|6027|6032.3|6026.3|0
1634036380000|2021-10-12 10:59:40|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.3|6026.3|0
1634036390000|2021-10-12 10:59:50|6031.8|6025.8|6032.8|6026.8|6032.8|6026.8|6031.8|6025.8|0
1634036410000|2021-10-12 11:00:10|6032.3|6026.3|6033.3|6027.3|6033.3|6027.3|6032.3|6026.3|0
1634036420000|2021-10-12 11:00:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634036430000|2021-10-12 11:00:30|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1634036440000|2021-10-12 11:00:40|6034|6028|6030.5|6024.5|6034.3|6028.3|6030.5|6024.5|3
1634036450000|2021-10-12 11:00:50|6030.3|6024.3|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|0
1634036460000|2021-10-12 11:01:00|6030.3|6024.3|6029.8|6023.8|6030.8|6024.8|6029.8|6023.8|0
1634036480000|2021-10-12 11:01:20|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|0
1634036490000|2021-10-12 11:01:30|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1634036510000|2021-10-12 11:01:50|6029.5|6023.5|6029|6023|6029.8|6023.8|6029|6023|0
1634036550000|2021-10-12 11:02:30|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|1
1634036560000|2021-10-12 11:02:40|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|0
1634036620000|2021-10-12 11:03:40|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|0
1634036640000|2021-10-12 11:04:00|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029|6023|0
1634036650000|2021-10-12 11:04:10|6029|6023|6029|6023|6029|6023|6029|6023|0
1634036670000|2021-10-12 11:04:30|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|2
1634036680000|2021-10-12 11:04:40|6028.8|6022.8|6029|6023|6029|6023|6028.8|6022.8|2
1634036690000|2021-10-12 11:04:50|6028.8|6022.8|6027.8|6021.8|6028.8|6022.8|6027.8|6021.8|1
1634036700000|2021-10-12 11:05:00|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6028.3|6022.3|7
1634036710000|2021-10-12 11:05:10|6029|6023|6030.8|6024.8|6030.8|6024.8|6029|6023|3
1634036720000|2021-10-12 11:05:20|6031|6025|6031.5|6025.5|6031.8|6025.8|6031|6025|0
1634036730000|2021-10-12 11:05:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031|6025|0
1634036740000|2021-10-12 11:05:40|6031.5|6025.5|6032|6026|6032.3|6026.3|6031.5|6025.5|0
1634036750000|2021-10-12 11:05:50|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634036760000|2021-10-12 11:06:00|6032|6026|6028.8|6022.8|6032|6026|6028.8|6022.8|2
1634036770000|2021-10-12 11:06:10|6029|6023|6029.8|6023.8|6029.8|6023.8|6029|6023|0
1634036790000|2021-10-12 11:06:30|6030.3|6024.3|6032|6026|6032|6026|6030.3|6024.3|1
1634036800000|2021-10-12 11:06:40|6031.8|6025.8|6032.8|6026.8|6033|6027|6031.8|6025.8|2
1634036820000|2021-10-12 11:07:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6029.8|6023.8|10
1634036850000|2021-10-12 11:07:30|||||||||2
1634036860000|2021-10-12 11:07:40|||||||||1
1634036870000|2021-10-12 11:07:50|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|2
1634036890000|2021-10-12 11:08:10|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634036910000|2021-10-12 11:08:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|7
1634036920000|2021-10-12 11:08:40|6031|6025|6031.3|6025.3|6031.8|6025.8|6030.8|6024.8|2
1634036930000|2021-10-12 11:08:50|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|2
1634036940000|2021-10-12 11:09:00|6032|6026|6033.3|6027.3|6033.3|6027.3|6032|6026|1
1634036950000|2021-10-12 11:09:10|6034|6028|6035.3|6029.3|6035.3|6029.3|6034|6028|1
1634036960000|2021-10-12 11:09:20|||||||||1
1634036970000|2021-10-12 11:09:30|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634036980000|2021-10-12 11:09:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1634037060000|2021-10-12 11:11:00|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|2
1634037100000|2021-10-12 11:11:40|6036.3|6030.3|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|1
1634037110000|2021-10-12 11:11:50|6036.8|6030.8|6035.3|6029.3|6036.8|6030.8|6035.3|6029.3|1
1634037120000|2021-10-12 11:12:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|1
1634037170000|2021-10-12 11:12:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634037180000|2021-10-12 11:13:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|1
1634037190000|2021-10-12 11:13:10|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|4
1634037200000|2021-10-12 11:13:20|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6030.3|6024.3|6
1634037210000|2021-10-12 11:13:30|6031|6025|6031|6025|6031|6025|6031|6025|0
1634037230000|2021-10-12 11:13:50|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|0
1634037250000|2021-10-12 11:14:10|6031.8|6025.8|6031.5|6025.5|6031.8|6025.8|6031|6025|2
1634037260000|2021-10-12 11:14:20|6032.5|6026.5|6031|6025|6032.5|6026.5|6031|6025|2
1634037290000|2021-10-12 11:14:50|6031.3|6025.3|6031|6025|6031.3|6025.3|6031|6025|0
1634037300000|2021-10-12 11:15:00|6030.5|6024.5|6031.3|6025.3|6031.8|6025.8|6030.5|6024.5|4
1634037310000|2021-10-12 11:15:10|6031.5|6025.5|6031|6025|6031.8|6025.8|6030.8|6024.8|7
1634037320000|2021-10-12 11:15:20|6030.8|6024.8|6031|6025|6032.3|6026.3|6030.8|6024.8|6
1634037330000|2021-10-12 11:15:30|6030.8|6024.8|6031.5|6025.5|6032|6026|6030.8|6024.8|8
1634037340000|2021-10-12 11:15:40|6031|6025|6031|6025|6031|6025|6031|6025|3
1634037360000|2021-10-12 11:16:00|6032.5|6026.5|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634037370000|2021-10-12 11:16:10|6032.5|6026.5|6032|6026|6032.5|6026.5|6032|6026|0
1634037380000|2021-10-12 11:16:20|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1634037390000|2021-10-12 11:16:30|6032.3|6026.3|6031|6025|6032.3|6026.3|6031|6025|2
1634037420000|2021-10-12 11:17:00|6030.8|6024.8|6031|6025|6032.8|6026.8|6030.8|6024.8|2
1634037430000|2021-10-12 11:17:10|6031.5|6025.5|6031|6025|6032.3|6026.3|6031|6025|0
1634037440000|2021-10-12 11:17:20|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|0
1634037450000|2021-10-12 11:17:30|6032|6026|6032.3|6026.3|6032.3|6026.3|6031.5|6025.5|1
1634037470000|2021-10-12 11:17:50|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1634037480000|2021-10-12 11:18:00|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|1
1634037490000|2021-10-12 11:18:10|6033|6027|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|1
1634037540000|2021-10-12 11:19:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634037590000|2021-10-12 11:19:50|6033.5|6027.5|6032.8|6026.8|6033.5|6027.5|6032.8|6026.8|1
1634037620000|2021-10-12 11:20:20|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634037630000|2021-10-12 11:20:30|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|0
1634037640000|2021-10-12 11:20:40|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634037660000|2021-10-12 11:21:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634037680000|2021-10-12 11:21:20|6033.5|6027.5|6032.5|6026.5|6033.8|6027.8|6032.3|6026.3|1
1634037690000|2021-10-12 11:21:30|6032.8|6026.8|6032.3|6026.3|6033.3|6027.3|6031.8|6025.8|3
1634037700000|2021-10-12 11:21:40|6031.3|6025.3|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|1
1634037710000|2021-10-12 11:21:50|6031.3|6025.3|6032|6026|6032.8|6026.8|6031.3|6025.3|3
1634037720000|2021-10-12 11:22:00|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634037730000|2021-10-12 11:22:10|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|1
1634037750000|2021-10-12 11:22:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.5|6026.5|0
1634037760000|2021-10-12 11:22:40|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|0
1634037770000|2021-10-12 11:22:50|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634037780000|2021-10-12 11:23:00|6033|6027|6034.3|6028.3|6034.3|6028.3|6033|6027|1
1634037800000|2021-10-12 11:23:20|6037.3|6031.3|6037.3|6031.3|6038.3|6032.3|6037.3|6031.3|4
1634037830000|2021-10-12 11:23:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634037840000|2021-10-12 11:24:00|6037.8|6031.8|6039.3|6033.3|6039.3|6033.3|6037.3|6031.3|0
1634037850000|2021-10-12 11:24:10|6039.5|6033.5|6040|6034|6040|6034|6039.5|6033.5|0
1634037860000|2021-10-12 11:24:20|6040.3|6034.3|6042|6036|6042|6036|6040.3|6034.3|3
1634037870000|2021-10-12 11:24:30|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|2
1634037880000|2021-10-12 11:24:40|6040|6034|6039.8|6033.8|6040|6034|6039.8|6033.8|1
1634037890000|2021-10-12 11:24:50|6039.3|6033.3|6037.8|6031.8|6039.3|6033.3|6037.8|6031.8|0
1634037900000|2021-10-12 11:25:00|6037.3|6031.3|6035.8|6029.8|6037.3|6031.3|6035.8|6029.8|0
1634037910000|2021-10-12 11:25:10|6036|6030|6036.3|6030.3|6036.3|6030.3|6036|6030|0
1634037920000|2021-10-12 11:25:20|6036.5|6030.5|6038.3|6032.3|6038.3|6032.3|6036.5|6030.5|0
1634037980000|2021-10-12 11:26:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|3
1634037990000|2021-10-12 11:26:30|6041|6035|6043|6037|6043|6037|6041|6035|1
1634038000000|2021-10-12 11:26:40|6043.3|6037.3|6046.3|6040.3|6046.3|6040.3|6043.3|6037.3|11
1634038010000|2021-10-12 11:26:50|6047.8|6041.8|6043.3|6037.3|6047.8|6041.8|6043.3|6037.3|4
1634038020000|2021-10-12 11:27:00|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|1
1634038030000|2021-10-12 11:27:10|6042.5|6036.5|6040.3|6034.3|6042.5|6036.5|6040.3|6034.3|1
1634038040000|2021-10-12 11:27:20|6040.5|6034.5|6040.8|6034.8|6040.8|6034.8|6040.5|6034.5|0
1634038050000|2021-10-12 11:27:30|6041|6035|6040|6034|6041|6035|6039.3|6033.3|2
1634038060000|2021-10-12 11:27:40|6040.3|6034.3|6040.8|6034.8|6041.8|6035.8|6040.3|6034.3|2
1634038070000|2021-10-12 11:27:50|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|2
1634038080000|2021-10-12 11:28:00|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|2
1634038090000|2021-10-12 11:28:10|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|1
1634038120000|2021-10-12 11:28:40|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|1
1634038130000|2021-10-12 11:28:50|6037|6031|6035.8|6029.8|6037.3|6031.3|6035.8|6029.8|2
1634038180000|2021-10-12 11:29:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634038190000|2021-10-12 11:29:50|6037|6031|6037|6031|6037|6031|6037|6031|0
1634038200000|2021-10-12 11:30:00|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1634038220000|2021-10-12 11:30:20|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634038230000|2021-10-12 11:30:30|6037|6031|6036.8|6030.8|6037|6031|6036.8|6030.8|2
1634038250000|2021-10-12 11:30:50|6036.5|6030.5|6037.3|6031.3|6037.8|6031.8|6036.5|6030.5|1
1634038260000|2021-10-12 11:31:00|6036.8|6030.8|6036.5|6030.5|6036.8|6030.8|6036.5|6030.5|0
1634038270000|2021-10-12 11:31:10|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634038280000|2021-10-12 11:31:20|6036.5|6030.5|6036.3|6030.3|6036.5|6030.5|6036.3|6030.3|0
1634038300000|2021-10-12 11:31:40|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|0
1634038310000|2021-10-12 11:31:50|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634038330000|2021-10-12 11:32:10|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634038350000|2021-10-12 11:32:30|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634038360000|2021-10-12 11:32:40|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1634038370000|2021-10-12 11:32:50|6035.5|6029.5|6032.8|6026.8|6035.5|6029.5|6031.8|6025.8|5
1634038380000|2021-10-12 11:33:00|6033.3|6027.3|6034|6028|6034|6028|6033.3|6027.3|0
1634038390000|2021-10-12 11:33:10|6034.5|6028.5|6032.8|6026.8|6034.5|6028.5|6032.3|6026.3|1
1634038430000|2021-10-12 11:33:50|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.5|6026.5|0
1634038450000|2021-10-12 11:34:10|6033.3|6027.3|6033.5|6027.5|6033.5|6027.5|6033|6027|1
1634038460000|2021-10-12 11:34:20|6032.8|6026.8|6032.8|6026.8|6033.5|6027.5|6032.8|6026.8|0
1634038470000|2021-10-12 11:34:30|6033.5|6027.5|6032.8|6026.8|6033.5|6027.5|6032.8|6026.8|0
1634038480000|2021-10-12 11:34:40|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|0
1634038520000|2021-10-12 11:35:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634038530000|2021-10-12 11:35:30|6034|6028|6033.5|6027.5|6034|6028|6032.8|6026.8|0
1634038540000|2021-10-12 11:35:40|6033|6027|6035.3|6029.3|6035.3|6029.3|6032|6026|1
1634038550000|2021-10-12 11:35:50|6034|6028|6031.5|6025.5|6034|6028|6031.5|6025.5|10
1634038560000|2021-10-12 11:36:00|6031.8|6025.8|6031.8|6025.8|6032|6026|6031.8|6025.8|0
1634038570000|2021-10-12 11:36:10|6032|6026|6032|6026|6032|6026|6032|6026|2
1634038580000|2021-10-12 11:36:20|6031.8|6025.8|6032|6026|6032|6026|6031.8|6025.8|0
1634038590000|2021-10-12 11:36:30|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|2
1634038600000|2021-10-12 11:36:40|6032|6026|6032|6026|6032|6026|6032|6026|0
1634038610000|2021-10-12 11:36:50|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|2
1634038620000|2021-10-12 11:37:00|6031.3|6025.3|6031|6025|6031.5|6025.5|6030.8|6024.8|3
1634038630000|2021-10-12 11:37:10|6030.8|6024.8|6031.3|6025.3|6031.5|6025.5|6030.8|6024.8|0
1634038650000|2021-10-12 11:37:30|6031|6025|6031|6025|6031|6025|6031|6025|0
1634038670000|2021-10-12 11:37:50|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|0
1634038680000|2021-10-12 11:38:00|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|2
1634038690000|2021-10-12 11:38:10|6031.8|6025.8|6032.5|6026.5|6032.5|6026.5|6031.8|6025.8|0
1634038710000|2021-10-12 11:38:30|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|1
1634038720000|2021-10-12 11:38:40|6032.8|6026.8|6033|6027|6033|6027|6032.3|6026.3|3
1634038740000|2021-10-12 11:39:00|6032.8|6026.8|6031.8|6025.8|6032.8|6026.8|6031|6025|18
1634038760000|2021-10-12 11:39:20|6029.5|6023.5|6031.8|6025.8|6032.3|6026.3|6029.5|6023.5|10
1634038790000|2021-10-12 11:39:50|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634038800000|2021-10-12 11:40:00|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1634038890000|2021-10-12 11:41:30|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|2
1634038910000|2021-10-12 11:41:50|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|3
1634038920000|2021-10-12 11:42:00|6032|6026|6031.8|6025.8|6032|6026|6031.3|6025.3|5
1634038960000|2021-10-12 11:42:40|6030.8|6024.8|6032|6026|6032|6026|6030.8|6024.8|1
1634038970000|2021-10-12 11:42:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634038980000|2021-10-12 11:43:00|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634039010000|2021-10-12 11:43:30|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|1
1634039020000|2021-10-12 11:43:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634039030000|2021-10-12 11:43:50|6035.3|6029.3|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|2
1634039040000|2021-10-12 11:44:00|6034|6028|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634039070000|2021-10-12 11:44:30|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634039080000|2021-10-12 11:44:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634039110000|2021-10-12 11:45:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634039120000|2021-10-12 11:45:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634039140000|2021-10-12 11:45:40|6033|6027|6033.8|6027.8|6033.8|6027.8|6033|6027|0
1634039160000|2021-10-12 11:46:00|6034.3|6028.3|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|0
1634039170000|2021-10-12 11:46:10|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|0
1634039190000|2021-10-12 11:46:30|6034.5|6028.5|6032.8|6026.8|6034.5|6028.5|6032.8|6026.8|0
1634039220000|2021-10-12 11:47:00|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6031.8|6025.8|2
1634039230000|2021-10-12 11:47:10|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634039240000|2021-10-12 11:47:20|6033|6027|6032.3|6026.3|6033.3|6027.3|6032|6026|0
1634039250000|2021-10-12 11:47:30|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1634039300000|2021-10-12 11:48:20|6033.5|6027.5|6034.8|6028.8|6034.8|6028.8|6033.5|6027.5|0
1634039310000|2021-10-12 11:48:30|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|1
1634039330000|2021-10-12 11:48:50|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|0
1634039340000|2021-10-12 11:49:00|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634039410000|2021-10-12 11:50:10|6034.3|6028.3|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|0
1634039430000|2021-10-12 11:50:30|6035|6029|6034.8|6028.8|6035|6029|6034.8|6028.8|0
1634039440000|2021-10-12 11:50:40|6035|6029|6036.8|6030.8|6036.8|6030.8|6034.8|6028.8|1
1634039470000|2021-10-12 11:51:10|6036.3|6030.3|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|0
1634039490000|2021-10-12 11:51:30|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|0
1634039510000|2021-10-12 11:51:50|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634039520000|2021-10-12 11:52:00|6037.3|6031.3|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|0
1634039540000|2021-10-12 11:52:20|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|0
1634039550000|2021-10-12 11:52:30|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|3
1634039560000|2021-10-12 11:52:40|6038|6032|6038|6032|6038.3|6032.3|6038|6032|0
1634039570000|2021-10-12 11:52:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|3
1634039580000|2021-10-12 11:53:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634039590000|2021-10-12 11:53:10|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|0
1634039600000|2021-10-12 11:53:20|6037.3|6031.3|6037.5|6031.5|6037.8|6031.8|6037.3|6031.3|2
1634039610000|2021-10-12 11:53:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634039630000|2021-10-12 11:53:50|6037.8|6031.8|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|1
1634039640000|2021-10-12 11:54:00|6036.5|6030.5|6036.3|6030.3|6036.5|6030.5|6036.3|6030.3|0
1634039660000|2021-10-12 11:54:20|6036.5|6030.5|6036.3|6030.3|6036.5|6030.5|6036.3|6030.3|0
1634039670000|2021-10-12 11:54:30|6036.5|6030.5|6036.8|6030.8|6037.3|6031.3|6036.5|6030.5|0
1634039690000|2021-10-12 11:54:50|6037.3|6031.3|6036.5|6030.5|6037.8|6031.8|6036.5|6030.5|2
1634039700000|2021-10-12 11:55:00|6037|6031|6036.8|6030.8|6037|6031|6036.8|6030.8|3
1634039720000|2021-10-12 11:55:20|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634039730000|2021-10-12 11:55:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|3
1634039740000|2021-10-12 11:55:40|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|0
1634039760000|2021-10-12 11:56:00|6037.5|6031.5|6038.3|6032.3|6038.3|6032.3|6037.5|6031.5|0
1634039790000|2021-10-12 11:56:30|||||||||12
1634039810000|2021-10-12 11:56:50|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|6
1634039820000|2021-10-12 11:57:00|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|0
1634039830000|2021-10-12 11:57:10|6037|6031|6036.8|6030.8|6037|6031|6036.8|6030.8|0
1634039930000|2021-10-12 11:58:50|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|0
1634039990000|2021-10-12 11:59:50|6037|6031|6036.8|6030.8|6037|6031|6036.8|6030.8|1
1634040010000|2021-10-12 12:00:10|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|0
1634040020000|2021-10-12 12:00:20|6038|6032|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|2
1634040030000|2021-10-12 12:00:30|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634040040000|2021-10-12 12:00:40|6037.5|6031.5|6036.8|6030.8|6037.5|6031.5|6036.8|6030.8|1
1634040050000|2021-10-12 12:00:50|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634040060000|2021-10-12 12:01:00|6036|6030|6036.8|6030.8|6036.8|6030.8|6036|6030|2
1634040110000|2021-10-12 12:01:50|6036.5|6030.5|6037.8|6031.8|6037.8|6031.8|6036.5|6030.5|9
1634040120000|2021-10-12 12:02:00|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1634040130000|2021-10-12 12:02:10|6037|6031|6037|6031|6037|6031|6037|6031|0
1634040140000|2021-10-12 12:02:20|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|0
1634040210000|2021-10-12 12:03:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634040230000|2021-10-12 12:03:50|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634040240000|2021-10-12 12:04:00|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|2
1634040250000|2021-10-12 12:04:10|6037.8|6031.8|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|1
1634040270000|2021-10-12 12:04:30|6037|6031|6036.8|6030.8|6037|6031|6036.8|6030.8|0
1634040280000|2021-10-12 12:04:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|1
1634040300000|2021-10-12 12:05:00|6035.5|6029.5|6034.3|6028.3|6035.5|6029.5|6034.3|6028.3|4
1634040310000|2021-10-12 12:05:10|6034.5|6028.5|6034.8|6028.8|6034.8|6028.8|6034.5|6028.5|1
1634040320000|2021-10-12 12:05:20|6034.5|6028.5|6034.3|6028.3|6034.5|6028.5|6034.3|6028.3|2
1634040340000|2021-10-12 12:05:40|6034.8|6028.8|6037|6031|6037|6031|6034.8|6028.8|3
1634040350000|2021-10-12 12:05:50|6035|6029|6035|6029|6035|6029|6035|6029|1
1634040380000|2021-10-12 12:06:20|6034.3|6028.3|6036|6030|6036|6030|6034.3|6028.3|2
1634040400000|2021-10-12 12:06:40|6035.8|6029.8|6033.3|6027.3|6035.8|6029.8|6033.3|6027.3|1
1634040410000|2021-10-12 12:06:50|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6
1634040430000|2021-10-12 12:07:10|6032.3|6026.3|6031.8|6025.8|6032.5|6026.5|6031.8|6025.8|4
1634040440000|2021-10-12 12:07:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634040480000|2021-10-12 12:08:00|6032.5|6026.5|6033|6027|6033|6027|6032.5|6026.5|3
1634040500000|2021-10-12 12:08:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634040550000|2021-10-12 12:09:10|6032.3|6026.3|6031.5|6025.5|6032.3|6026.3|6031.3|6025.3|11
1634040560000|2021-10-12 12:09:20|6031.3|6025.3|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|8
1634040570000|2021-10-12 12:09:30|6032|6026|6031.8|6025.8|6032|6026|6031.8|6025.8|1
1634040580000|2021-10-12 12:09:40|6032|6026|6033.3|6027.3|6033.5|6027.5|6031|6025|13
1634040590000|2021-10-12 12:09:50|6034.3|6028.3|6033.3|6027.3|6034.8|6028.8|6033.3|6027.3|2
1634040600000|2021-10-12 12:10:00|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|5
1634040630000|2021-10-12 12:10:30|6033|6027|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634040660000|2021-10-12 12:11:00|6033.5|6027.5|6034.3|6028.3|6034.3|6028.3|6033.5|6027.5|1
1634040680000|2021-10-12 12:11:20|6032.8|6026.8|6032|6026|6032.8|6026.8|6032|6026|5
1634040690000|2021-10-12 12:11:30|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634040710000|2021-10-12 12:11:50|6032|6026|6032|6026|6032|6026|6032|6026|8
1634040720000|2021-10-12 12:12:00|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|0
1634040740000|2021-10-12 12:12:20|6032|6026|6031.8|6025.8|6032|6026|6031|6025|4
1634040750000|2021-10-12 12:12:30|6030.8|6024.8|6031.5|6025.5|6031.8|6025.8|6030.8|6024.8|4
1634040760000|2021-10-12 12:12:40|6031.3|6025.3|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|0
1634040770000|2021-10-12 12:12:50|6028.3|6022.3|6029|6023|6030.5|6024.5|6028.3|6022.3|31
1634040780000|2021-10-12 12:13:00|6028.8|6022.8|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|0
1634040790000|2021-10-12 12:13:10|6028|6022|6028.3|6022.3|6028.8|6022.8|6028|6022|2
1634040800000|2021-10-12 12:13:20|6027.8|6021.8|6026.3|6020.3|6028.3|6022.3|6026.3|6020.3|10
1634040810000|2021-10-12 12:13:30|6020.3|6014.3|6022.5|6016.5|6022.5|6016.5|6020.3|6014.3|30
1634040820000|2021-10-12 12:13:40|6022.3|6016.3|6023.3|6017.3|6023.3|6017.3|6022.3|6016.3|3
1634040830000|2021-10-12 12:13:50|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634040840000|2021-10-12 12:14:00|6023.3|6017.3|6023.3|6017.3|6023.5|6017.5|6023.3|6017.3|1
1634040850000|2021-10-12 12:14:10|6023.5|6017.5|6023.3|6017.3|6023.8|6017.8|6023.3|6017.3|0
1634040860000|2021-10-12 12:14:20|6023.8|6017.8|6024.8|6018.8|6024.8|6018.8|6023.8|6017.8|1
1634040870000|2021-10-12 12:14:30|6025|6019|6025.3|6019.3|6025.3|6019.3|6025|6019|1
1634040880000|2021-10-12 12:14:40|6025.5|6019.5|6026.3|6020.3|6026.3|6020.3|6025.5|6019.5|1
1634040890000|2021-10-12 12:14:50|6026.8|6020.8|6022.8|6016.8|6026.8|6020.8|6022.8|6016.8|15
1634040900000|2021-10-12 12:15:00|6023|6017|6024.8|6018.8|6024.8|6018.8|6023|6017|1
1634040910000|2021-10-12 12:15:10|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|2
1634040920000|2021-10-12 12:15:20|6024|6018|6024.8|6018.8|6025.3|6019.3|6024|6018|0
1634040930000|2021-10-12 12:15:30|6025|6019|6025.3|6019.3|6025.3|6019.3|6024.8|6018.8|0
1634040950000|2021-10-12 12:15:50|6025.8|6019.8|6024.8|6018.8|6025.8|6019.8|6024.8|6018.8|0
1634040960000|2021-10-12 12:16:00|6025.3|6019.3|6024.8|6018.8|6025.8|6019.8|6024.8|6018.8|0
1634040980000|2021-10-12 12:16:20|6024.5|6018.5|6023.8|6017.8|6024.5|6018.5|6023.8|6017.8|1
1634040990000|2021-10-12 12:16:30|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|3
1634041000000|2021-10-12 12:16:40|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|2
1634041010000|2021-10-12 12:16:50|||||||||2
1634041030000|2021-10-12 12:17:10|6023|6017|6023.8|6017.8|6023.8|6017.8|6023|6017|13
1634041080000|2021-10-12 12:18:00|6024|6018|6025.5|6019.5|6025.5|6019.5|6024|6018|1
1634041090000|2021-10-12 12:18:10|6025.8|6019.8|6025.3|6019.3|6025.8|6019.8|6024.8|6018.8|1
1634041100000|2021-10-12 12:18:20|||||||||2
1634041140000|2021-10-12 12:19:00|6025.5|6019.5|6026.8|6020.8|6026.8|6020.8|6025.5|6019.5|1
1634041150000|2021-10-12 12:19:10|6026.5|6020.5|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|2
1634041160000|2021-10-12 12:19:20|6026|6020|6026|6020|6026|6020|6026|6020|1
1634041170000|2021-10-12 12:19:30|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634041180000|2021-10-12 12:19:40|6025.3|6019.3|6022.8|6016.8|6025.3|6019.3|6022.8|6016.8|6
1634041200000|2021-10-12 12:20:00|6023.5|6017.5|6024.3|6018.3|6024.3|6018.3|6023.3|6017.3|5
1634041210000|2021-10-12 12:20:10|6024|6018|6023.8|6017.8|6024.3|6018.3|6023.8|6017.8|0
1634041240000|2021-10-12 12:20:40|6024|6018|6024.3|6018.3|6024.3|6018.3|6024|6018|0
1634041250000|2021-10-12 12:20:50|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.3|6018.3|1
1634041260000|2021-10-12 12:21:00|6024.3|6018.3|6023.3|6017.3|6024.5|6018.5|6023.3|6017.3|2
1634041270000|2021-10-12 12:21:10|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1634041280000|2021-10-12 12:21:20|||||||||2
1634041290000|2021-10-12 12:21:30|6023|6017|6023|6017|6023|6017|6023|6017|1
1634041300000|2021-10-12 12:21:40|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1634041310000|2021-10-12 12:21:50|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1634041320000|2021-10-12 12:22:00|6024.3|6018.3|6024.5|6018.5|6024.5|6018.5|6024.3|6018.3|0
1634041330000|2021-10-12 12:22:10|6024.8|6018.8|6025.5|6019.5|6025.5|6019.5|6024.8|6018.8|2
1634041340000|2021-10-12 12:22:20|6025.3|6019.3|6024.3|6018.3|6025.3|6019.3|6024.3|6018.3|0
1634041370000|2021-10-12 12:22:50|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|2
1634041380000|2021-10-12 12:23:00|||||||||4
1634041390000|2021-10-12 12:23:10|||||||||3
1634041400000|2021-10-12 12:23:20|6021.8|6015.8|6019.3|6013.3|6021.8|6015.8|6017.3|6011.3|11
1634041410000|2021-10-12 12:23:30|6019.8|6013.8|6019.3|6013.3|6020.3|6014.3|6019.3|6013.3|1
1634041420000|2021-10-12 12:23:40|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|0
1634041460000|2021-10-12 12:24:20|6019|6013|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|0
1634041470000|2021-10-12 12:24:30|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|1
1634041480000|2021-10-12 12:24:40|6016|6010|6016|6010|6016|6010|6016|6010|15
1634041490000|2021-10-12 12:24:50|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|11
1634041500000|2021-10-12 12:25:00|6016|6010|6016|6010|6016|6010|6015.3|6009.3|1
1634041510000|2021-10-12 12:25:10|||||||||6
1634041520000|2021-10-12 12:25:20|||||||||4
1634041530000|2021-10-12 12:25:30|6015.8|6009.8|6016|6010|6016|6010|6015.5|6009.5|0
1634041560000|2021-10-12 12:26:00|6013.8|6007.8|6015.5|6009.5|6015.5|6009.5|6013.8|6007.8|15
1634041570000|2021-10-12 12:26:10|6016|6010|6015.5|6009.5|6016|6010|6014.5|6008.5|13
1634041580000|2021-10-12 12:26:20|6015.8|6009.8|6016|6010|6016|6010|6015.8|6009.8|2
1634041600000|2021-10-12 12:26:40|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|1
1634041610000|2021-10-12 12:26:50|6015.8|6009.8|6015.5|6009.5|6015.8|6009.8|6015.5|6009.5|1
1634041620000|2021-10-12 12:27:00|6016|6010|6016.3|6010.3|6016.3|6010.3|6016|6010|0
1634041630000|2021-10-12 12:27:10|6016.8|6010.8|6016|6010|6016.8|6010.8|6016|6010|1
1634041640000|2021-10-12 12:27:20|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1634041660000|2021-10-12 12:27:40|||||||||27
1634041670000|2021-10-12 12:27:50|6017|6011|6017.8|6011.8|6018|6012|6017|6011|2
1634041680000|2021-10-12 12:28:00|6018|6012|6018.3|6012.3|6018.3|6012.3|6018|6012|0
1634041700000|2021-10-12 12:28:20|6018|6012|6017.8|6011.8|6018|6012|6017.8|6011.8|0
1634041720000|2021-10-12 12:28:40|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|11
1634041730000|2021-10-12 12:28:50|6015|6009|6014.3|6008.3|6015|6009|6014|6008|1
1634041740000|2021-10-12 12:29:00|6014|6008|6013.8|6007.8|6014|6008|6013.8|6007.8|0
1634041750000|2021-10-12 12:29:10|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|1
1634041760000|2021-10-12 12:29:20|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1634041770000|2021-10-12 12:29:30|6013.8|6007.8|6013.3|6007.3|6014.3|6008.3|6013.3|6007.3|3
1634041780000|2021-10-12 12:29:40|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1634041800000|2021-10-12 12:30:00|6013|6007|6013|6007|6013|6007|6013|6007|0
1634041820000|2021-10-12 12:30:20|6013.8|6007.8|6013.5|6007.5|6013.8|6007.8|6013.5|6007.5|3
1634041830000|2021-10-12 12:30:30|6013.8|6007.8|6014.5|6008.5|6014.8|6008.8|6013.8|6007.8|1
1634041840000|2021-10-12 12:30:40|6014.3|6008.3|6014.3|6008.3|6014.8|6008.8|6014.3|6008.3|0
1634041850000|2021-10-12 12:30:50|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6014.3|6008.3|0
1634041860000|2021-10-12 12:31:00|6014.5|6008.5|6017.3|6011.3|6017.3|6011.3|6014.5|6008.5|2
1634041870000|2021-10-12 12:31:10|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|0
1634041880000|2021-10-12 12:31:20|6017.5|6011.5|6017.3|6011.3|6017.5|6011.5|6017.3|6011.3|0
1634041890000|2021-10-12 12:31:30|6017.5|6011.5|6018.3|6012.3|6018.3|6012.3|6017.5|6011.5|2
1634041900000|2021-10-12 12:31:40|6018.8|6012.8|6021|6015|6021|6015|6018.8|6012.8|3
1634041910000|2021-10-12 12:31:50|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021|6015|1
1634041920000|2021-10-12 12:32:00|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1634041930000|2021-10-12 12:32:10|||||||||1
1634041940000|2021-10-12 12:32:20|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|3
1634041950000|2021-10-12 12:32:30|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|1
1634041960000|2021-10-12 12:32:40|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|2
1634041970000|2021-10-12 12:32:50|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|2
1634041980000|2021-10-12 12:33:00|6021.5|6015.5|6021.3|6015.3|6021.5|6015.5|6021.3|6015.3|1
1634041990000|2021-10-12 12:33:10|6021.5|6015.5|6020.5|6014.5|6021.5|6015.5|6020.5|6014.5|1
1634042000000|2021-10-12 12:33:20|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|2
1634042010000|2021-10-12 12:33:30|6019.8|6013.8|6018.5|6012.5|6019.8|6013.8|6018.5|6012.5|0
1634042040000|2021-10-12 12:34:00|6018|6012|6018|6012|6018|6012|6018|6012|0
1634042050000|2021-10-12 12:34:10|6017.8|6011.8|6017.3|6011.3|6017.8|6011.8|6017.3|6011.3|0
1634042060000|2021-10-12 12:34:20|6017.8|6011.8|6017|6011|6017.8|6011.8|6017|6011|2
1634042070000|2021-10-12 12:34:30|6016.8|6010.8|6016.5|6010.5|6016.8|6010.8|6016.5|6010.5|0
1634042090000|2021-10-12 12:34:50|6016.3|6010.3|6017.3|6011.3|6017.3|6011.3|6016.3|6010.3|2
1634042100000|2021-10-12 12:35:00|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1634042110000|2021-10-12 12:35:10|6016.5|6010.5|6015.3|6009.3|6016.5|6010.5|6015.3|6009.3|3
1634042120000|2021-10-12 12:35:20|6014.8|6008.8|6011.5|6005.5|6017.8|6011.8|6011.3|6005.3|46
1634042130000|2021-10-12 12:35:30|6011.3|6005.3|6010.3|6004.3|6011.3|6005.3|6010.3|6004.3|0
1634042150000|2021-10-12 12:35:50|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1634042160000|2021-10-12 12:36:00|6011|6005|6010.8|6004.8|6011.5|6005.5|6010.8|6004.8|1
1634042170000|2021-10-12 12:36:10|6011.3|6005.3|6010.3|6004.3|6011.3|6005.3|6010.3|6004.3|1
1634042200000|2021-10-12 12:36:40|6009.3|6003.3|6011.3|6005.3|6011.3|6005.3|6009.3|6003.3|6
1634042210000|2021-10-12 12:36:50|6011|6005|6011.3|6005.3|6011.3|6005.3|6010.8|6004.8|0
1634042220000|2021-10-12 12:37:00|6012|6006|6010.8|6004.8|6012.8|6006.8|6010.8|6004.8|1
1634042240000|2021-10-12 12:37:20|||||||||1
1634042250000|2021-10-12 12:37:30|6010.5|6004.5|6010.3|6004.3|6010.5|6004.5|6010.3|6004.3|0
1634042260000|2021-10-12 12:37:40|6008|6002|6007.8|6001.8|6008|6002|6007.5|6001.5|7
1634042280000|2021-10-12 12:38:00|6007.5|6001.5|6007.8|6001.8|6008.3|6002.3|6007.5|6001.5|18
1634042290000|2021-10-12 12:38:10|||||||||18
1634042330000|2021-10-12 12:38:50|||||||||1
1634042340000|2021-10-12 12:39:00|6007|6001|6007.8|6001.8|6007.8|6001.8|6007|6001|4
1634042360000|2021-10-12 12:39:20|6008|6002|6007.8|6001.8|6008.3|6002.3|6007.8|6001.8|1
1634042380000|2021-10-12 12:39:40|6007.5|6001.5|6007|6001|6008|6002|6007|6001|5
1634042390000|2021-10-12 12:39:50|6007.3|6001.3|6007|6001|6007.3|6001.3|6007|6001|1
1634042400000|2021-10-12 12:40:00|||||||||9
1634042410000|2021-10-12 12:40:10|||||||||1
1634042420000|2021-10-12 12:40:20|6007.3|6001.3|6007|6001|6007.3|6001.3|6007|6001|1
1634042430000|2021-10-12 12:40:30|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.5|6001.5|2
1634042460000|2021-10-12 12:41:00|6008|6002|6007.8|6001.8|6008|6002|6007.8|6001.8|1
1634042470000|2021-10-12 12:41:10|6008|6002|6007.8|6001.8|6008.3|6002.3|6007.8|6001.8|4
1634042480000|2021-10-12 12:41:20|6007.5|6001.5|6007.8|6001.8|6007.8|6001.8|6007.3|6001.3|5
1634042490000|2021-10-12 12:41:30|||||||||5
1634042500000|2021-10-12 12:41:40|6007.3|6001.3|6006.5|6000.5|6007.3|6001.3|6006.5|6000.5|8
1634042510000|2021-10-12 12:41:50|||||||||1
1634042520000|2021-10-12 12:42:00|6006|6000|6004.3|5998.3|6006.5|6000.5|6004.3|5998.3|40
1634042530000|2021-10-12 12:42:10|6005|5999|6004.3|5998.3|6005|5999|6004.3|5998.3|9
1634042540000|2021-10-12 12:42:20|6003.8|5997.8|6004.3|5998.3|6005.8|5999.8|6003.8|5997.8|7
1634042550000|2021-10-12 12:42:30|6004|5998|6005.8|5999.8|6005.8|5999.8|6003.8|5997.8|4
1634042560000|2021-10-12 12:42:40|6008|6002|6007.5|6001.5|6008|6002|6007.5|6001.5|21
1634042570000|2021-10-12 12:42:50|6006.8|6000.8|6004.8|5998.8|6006.8|6000.8|6004.8|5998.8|4
1634042580000|2021-10-12 12:43:00|6004.3|5998.3|6005.3|5999.3|6005.3|5999.3|6004.3|5998.3|4
1634042590000|2021-10-12 12:43:10|6005|5999|6005.3|5999.3|6005.3|5999.3|6005|5999|1
1634042600000|2021-10-12 12:43:20|6004.8|5998.8|6003.8|5997.8|6004.8|5998.8|6003.8|5997.8|30
1634042620000|2021-10-12 12:43:40|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|0
1634042630000|2021-10-12 12:43:50|6004.5|5998.5|6004.8|5998.8|6004.8|5998.8|6004.5|5998.5|2
1634042640000|2021-10-12 12:44:00|6007.3|6001.3|6008|6002|6008|6002|6007.3|6001.3|2
1634042650000|2021-10-12 12:44:10|6007.8|6001.8|6006|6000|6007.8|6001.8|6005.8|5999.8|1
1634042660000|2021-10-12 12:44:20|6005.8|5999.8|6007.8|6001.8|6007.8|6001.8|6005.5|5999.5|2
1634042670000|2021-10-12 12:44:30|||||||||14
1634042680000|2021-10-12 12:44:40|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|4
1634042690000|2021-10-12 12:44:50|||||||||8
1634045400000|2021-10-12 13:30:00|5999.3|5993.3|6007.3|6001.3|6007.5|6001.5|5998.3|5992.3|379
1634045410000|2021-10-12 13:30:10|6006.8|6000.8|6007.8|6001.8|6008.3|6002.3|6006.8|6000.8|62
1634045420000|2021-10-12 13:30:20|6008.8|6002.8|5999.8|5993.8|6008.8|6002.8|5999.5|5993.5|50
1634045430000|2021-10-12 13:30:30|6000.3|5994.3|5998|5992|6000.3|5994.3|5997|5991|25
1634045440000|2021-10-12 13:30:40|5997.5|5991.5|5990.3|5984.3|5997.5|5991.5|5988.8|5982.8|61
1634045450000|2021-10-12 13:30:50|5990.5|5984.5|5990.3|5984.3|5991.3|5985.3|5989.3|5983.3|25
1634045460000|2021-10-12 13:31:00|5990.8|5984.8|5993.8|5987.8|5999|5993|5990.8|5984.8|51
1634045470000|2021-10-12 13:31:10|5994.3|5988.3|5994|5988|6001.5|5995.5|5993.8|5987.8|33
1634045480000|2021-10-12 13:31:20|5994.3|5988.3|5972.8|5966.8|5994.8|5988.8|5972.3|5966.3|179
1634045490000|2021-10-12 13:31:30|5972|5966|5983.8|5977.8|5984.3|5978.3|5972|5966|42
1634045500000|2021-10-12 13:31:40|5986.8|5980.8|5991.3|5985.3|5994.8|5988.8|5986.8|5980.8|61
1634045510000|2021-10-12 13:31:50|5991.8|5985.8|5994.8|5988.8|5995.3|5989.3|5990.3|5984.3|24
1634045520000|2021-10-12 13:32:00|5994.3|5988.3|5994.3|5988.3|5995.8|5989.8|5991.8|5985.8|131
1634045530000|2021-10-12 13:32:10|5994.8|5988.8|5988.8|5982.8|5994.8|5988.8|5987.8|5981.8|30
1634045540000|2021-10-12 13:32:20|5991.8|5985.8|5991.8|5985.8|5992.8|5986.8|5991.8|5985.8|10
1634045550000|2021-10-12 13:32:30|5992.3|5986.3|5994|5988|5994.8|5988.8|5988.8|5982.8|21
1634045560000|2021-10-12 13:32:40|5994.3|5988.3|5995.8|5989.8|5996.3|5990.3|5994|5988|38
1634045570000|2021-10-12 13:32:50|5995.5|5989.5|5989.3|5983.3|5995.8|5989.8|5988.3|5982.3|15
1634045580000|2021-10-12 13:33:00|5989.5|5983.5|5993.5|5987.5|5993.5|5987.5|5984.3|5978.3|38
1634045590000|2021-10-12 13:33:10|5993|5987|5991.8|5985.8|5993.8|5987.8|5990.8|5984.8|9
1634045600000|2021-10-12 13:33:20|5991.5|5985.5|5990|5984|5991.5|5985.5|5989.3|5983.3|8
1634045610000|2021-10-12 13:33:30|5990.5|5984.5|5993.3|5987.3|5993.5|5987.5|5990.5|5984.5|19
1634045620000|2021-10-12 13:33:40|5993.5|5987.5|5995.8|5989.8|5995.8|5989.8|5993.5|5987.5|40
1634045630000|2021-10-12 13:33:50|5995.5|5989.5|5995.3|5989.3|5995.8|5989.8|5994.8|5988.8|22
1634045640000|2021-10-12 13:34:00|5995|5989|5993.8|5987.8|5995.3|5989.3|5993.8|5987.8|6
1634045650000|2021-10-12 13:34:10|5993.3|5987.3|5993.8|5987.8|5993.8|5987.8|5993.3|5987.3|5
1634045660000|2021-10-12 13:34:20|5993.3|5987.3|5993.5|5987.5|5993.5|5987.5|5993|5987|13
1634045670000|2021-10-12 13:34:30|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5992.8|5986.8|17
1634045680000|2021-10-12 13:34:40|5994|5988|5994.8|5988.8|5995.3|5989.3|5993.3|5987.3|14
1634045690000|2021-10-12 13:34:50|5995|5989|5999|5993|5999|5993|5995|5989|18
1634045700000|2021-10-12 13:35:00|5998.8|5992.8|5993.5|5987.5|6000.8|5994.8|5993|5987|55
1634045710000|2021-10-12 13:35:10|||||||||4
1634045720000|2021-10-12 13:35:20|5993.8|5987.8|5989.5|5983.5|5994|5988|5989.5|5983.5|14
1634045730000|2021-10-12 13:35:30|5988.3|5982.3|5985.5|5979.5|5988.3|5982.3|5985.5|5979.5|32
1634045740000|2021-10-12 13:35:40|5985.3|5979.3|5984|5978|5985.8|5979.8|5984|5978|6
1634045750000|2021-10-12 13:35:50|5984.8|5978.8|5984.5|5978.5|5985|5979|5984.5|5978.5|7
1634045760000|2021-10-12 13:36:00|5984|5978|5981.8|5975.8|5985|5979|5981.8|5975.8|21
1634045770000|2021-10-12 13:36:10|5982|5976|5984.8|5978.8|5984.8|5978.8|5981.5|5975.5|28
1634045780000|2021-10-12 13:36:20|5984.5|5978.5|5984.8|5978.8|5984.8|5978.8|5983.8|5977.8|3
1634045790000|2021-10-12 13:36:30|5984.5|5978.5|5983.8|5977.8|5985.3|5979.3|5983.3|5977.3|15
1634045800000|2021-10-12 13:36:40|5981.3|5975.3|5982|5976|5982|5976|5980.3|5974.3|19
1634045810000|2021-10-12 13:36:50|5981.8|5975.8|5984.3|5978.3|5984.3|5978.3|5981|5975|6
1634045820000|2021-10-12 13:37:00|5983.5|5977.5|5983.8|5977.8|5983.8|5977.8|5983.5|5977.5|5
1634045830000|2021-10-12 13:37:10|5984|5978|5985.3|5979.3|5985.5|5979.5|5984|5978|8
1634045840000|2021-10-12 13:37:20|5985.5|5979.5|5984.8|5978.8|5985.5|5979.5|5983.8|5977.8|13
1634045850000|2021-10-12 13:37:30|5984.5|5978.5|5984.8|5978.8|5984.8|5978.8|5983.8|5977.8|6
1634045860000|2021-10-12 13:37:40|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|1
1634045870000|2021-10-12 13:37:50|5984.8|5978.8|5983.8|5977.8|5984.8|5978.8|5983.8|5977.8|1
1634045880000|2021-10-12 13:38:00|5983.5|5977.5|5984.8|5978.8|5984.8|5978.8|5983.3|5977.3|1
1634045890000|2021-10-12 13:38:10|5984.5|5978.5|5984.3|5978.3|5984.5|5978.5|5983.8|5977.8|8
1634045900000|2021-10-12 13:38:20|5984|5978|5980.8|5974.8|5984|5978|5980.3|5974.3|6
1634045910000|2021-10-12 13:38:30|5981|5975|5983|5977|5983|5977|5981|5975|1
1634045920000|2021-10-12 13:38:40|5983.5|5977.5|5985|5979|5985.3|5979.3|5983.5|5977.5|5
1634045930000|2021-10-12 13:38:50|5984.8|5978.8|5985|5979|5985|5979|5984.5|5978.5|11
1634045940000|2021-10-12 13:39:00|5985.5|5979.5|5983.8|5977.8|5985.5|5979.5|5983.8|5977.8|27
1634045960000|2021-10-12 13:39:20|5983.5|5977.5|5984.5|5978.5|5984.5|5978.5|5983.5|5977.5|5
1634045970000|2021-10-12 13:39:30|5984.3|5978.3|5984.5|5978.5|5984.5|5978.5|5983|5977|6
1634045980000|2021-10-12 13:39:40|5984.3|5978.3|5984.5|5978.5|5985.5|5979.5|5983.3|5977.3|17
1634045990000|2021-10-12 13:39:50|5985.5|5979.5|5985|5979|5986.3|5980.3|5985|5979|18
1634046000000|2021-10-12 13:40:00|5985.8|5979.8|5984.5|5978.5|5986.3|5980.3|5984|5978|19
1634046010000|2021-10-12 13:40:10|5984.3|5978.3|5986|5980|5986|5980|5984.3|5978.3|3
1634046020000|2021-10-12 13:40:20|5985.5|5979.5|5984.5|5978.5|5985.5|5979.5|5984.5|5978.5|8
1634046030000|2021-10-12 13:40:30|5985.5|5979.5|5986.3|5980.3|5988.8|5982.8|5984.5|5978.5|50
1634046040000|2021-10-12 13:40:40|5987.3|5981.3|5987.5|5981.5|5989.3|5983.3|5986.3|5980.3|28
1634046050000|2021-10-12 13:40:50|5987.3|5981.3|5981.8|5975.8|5988|5982|5981.3|5975.3|26
1634046060000|2021-10-12 13:41:00|5982.3|5976.3|5984.8|5978.8|5984.8|5978.8|5982.3|5976.3|6
1634046070000|2021-10-12 13:41:10|5984.5|5978.5|5985|5979|5985.5|5979.5|5984.3|5978.3|10
1634046080000|2021-10-12 13:41:20|5984.8|5978.8|5984.8|5978.8|5985|5979|5984.8|5978.8|1
1634046090000|2021-10-12 13:41:30|5987|5981|5989.5|5983.5|5989.5|5983.5|5986|5980|16
1634046100000|2021-10-12 13:41:40|5990|5984|5989.5|5983.5|5990|5984|5989.5|5983.5|4
1634046110000|2021-10-12 13:41:50|5989.8|5983.8|5986.5|5980.5|5989.8|5983.8|5986.5|5980.5|13
1634046120000|2021-10-12 13:42:00|5986.8|5980.8|5988.8|5982.8|5989.8|5983.8|5985.8|5979.8|3
1634046130000|2021-10-12 13:42:10|5988.5|5982.5|5988|5982|5988.5|5982.5|5988|5982|0
1634046140000|2021-10-12 13:42:20|5988.3|5982.3|5990.8|5984.8|5990.8|5984.8|5988.3|5982.3|6
1634046150000|2021-10-12 13:42:30|5991.3|5985.3|5990.8|5984.8|5991.3|5985.3|5990.5|5984.5|5
1634046160000|2021-10-12 13:42:40|5991.3|5985.3|5990.8|5984.8|5991.3|5985.3|5990.8|5984.8|3
1634046170000|2021-10-12 13:42:50|5990.5|5984.5|5990.3|5984.3|5990.5|5984.5|5989.8|5983.8|3
1634046180000|2021-10-12 13:43:00|5989.8|5983.8|5990.3|5984.3|5990.3|5984.3|5989.8|5983.8|2
1634046190000|2021-10-12 13:43:10|5991.3|5985.3|5989.8|5983.8|5991.3|5985.3|5989.8|5983.8|10
1634046200000|2021-10-12 13:43:20|5991|5985|5992|5986|5992|5986|5991|5985|6
1634046210000|2021-10-12 13:43:30|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.3|5986.3|3
1634046220000|2021-10-12 13:43:40|5992.5|5986.5|5992.8|5986.8|5992.8|5986.8|5991.8|5985.8|3
1634046230000|2021-10-12 13:43:50|5992.5|5986.5|5992.8|5986.8|5992.8|5986.8|5991.8|5985.8|0
1634046240000|2021-10-12 13:44:00|5992.3|5986.3|5994.3|5988.3|5994.3|5988.3|5991.3|5985.3|16
1634046250000|2021-10-12 13:44:10|5993.3|5987.3|5993.8|5987.8|5993.8|5987.8|5993.3|5987.3|14
1634046260000|2021-10-12 13:44:20|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|2
1634046270000|2021-10-12 13:44:30|5993.3|5987.3|5991.5|5985.5|5993.3|5987.3|5991.5|5985.5|13
1634046280000|2021-10-12 13:44:40|5992|5986|5996.8|5990.8|5996.8|5990.8|5992|5986|11
1634046290000|2021-10-12 13:44:50|5996.5|5990.5|5997.8|5991.8|5998.3|5992.3|5996.5|5990.5|12
1634046300000|2021-10-12 13:45:00|5997.5|5991.5|5998|5992|5998.5|5992.5|5996.3|5990.3|5
1634046310000|2021-10-12 13:45:10|5998.3|5992.3|5995.3|5989.3|5998.3|5992.3|5992.5|5986.5|19
1634046320000|2021-10-12 13:45:20|5994.5|5988.5|5994.5|5988.5|5994.8|5988.8|5993.8|5987.8|10
1634046330000|2021-10-12 13:45:30|5994.3|5988.3|5984.8|5978.8|5994.3|5988.3|5984.8|5978.8|30
1634046340000|2021-10-12 13:45:40|5986.5|5980.5|5984.8|5978.8|5986.5|5980.5|5984.5|5978.5|26
1634046350000|2021-10-12 13:45:50|5985|5979|5982.8|5976.8|5985|5979|5982.8|5976.8|14
1634046360000|2021-10-12 13:46:00|5978.5|5972.5|5981.3|5975.3|5981.3|5975.3|5978.5|5972.5|11
1634046370000|2021-10-12 13:46:10|5981|5975|5982.5|5976.5|5982.5|5976.5|5981|5975|4
1634046380000|2021-10-12 13:46:20|5983.5|5977.5|5983.5|5977.5|5984|5978|5983.5|5977.5|1
1634046390000|2021-10-12 13:46:30|5980.5|5974.5|5982.5|5976.5|5982.5|5976.5|5980.5|5974.5|6
1634046400000|2021-10-12 13:46:40|5983|5977|5983|5977|5983.5|5977.5|5983|5977|10
1634046410000|2021-10-12 13:46:50|5982.8|5976.8|5981.3|5975.3|5982.8|5976.8|5980.5|5974.5|12
1634046420000|2021-10-12 13:47:00|5982.5|5976.5|5983.3|5977.3|5984|5978|5981.3|5975.3|16
1634046430000|2021-10-12 13:47:10|5984.3|5978.3|5986.3|5980.3|5986.8|5980.8|5984.3|5978.3|32
1634046440000|2021-10-12 13:47:20|5987.3|5981.3|5984|5978|5987.3|5981.3|5984|5978|11
1634046450000|2021-10-12 13:47:30|5983.8|5977.8|5982.8|5976.8|5984.5|5978.5|5982.8|5976.8|7
1634046460000|2021-10-12 13:47:40|5983|5977|5985.5|5979.5|5986.3|5980.3|5983|5977|25
1634046470000|2021-10-12 13:47:50|5986.3|5980.3|5983.8|5977.8|5986.3|5980.3|5983.8|5977.8|13
1634046480000|2021-10-12 13:48:00|5984.3|5978.3|5982.8|5976.8|5984.3|5978.3|5981.3|5975.3|13
1634046490000|2021-10-12 13:48:10|5983.5|5977.5|5984.8|5978.8|5984.8|5978.8|5983.3|5977.3|7
1634046500000|2021-10-12 13:48:20|5985|5979|5980.3|5974.3|5985|5979|5980.3|5974.3|22
1634046510000|2021-10-12 13:48:30|5979.3|5973.3|5977.3|5971.3|5979.3|5973.3|5976|5970|32
1634046520000|2021-10-12 13:48:40|5977|5971|5976.8|5970.8|5977|5971|5976.8|5970.8|0
1634046530000|2021-10-12 13:48:50|5976.3|5970.3|5974.8|5968.8|5976.3|5970.3|5973.8|5967.8|21
1634046540000|2021-10-12 13:49:00|5975.8|5969.8|5976.3|5970.3|5977.5|5971.5|5974.8|5968.8|14
1634046550000|2021-10-12 13:49:10|5976.8|5970.8|5979.5|5973.5|5979.5|5973.5|5976.5|5970.5|9
1634046560000|2021-10-12 13:49:20|5979.3|5973.3|5980.5|5974.5|5982.3|5976.3|5979.3|5973.3|6
1634046570000|2021-10-12 13:49:30|5980.3|5974.3|5981.3|5975.3|5981.3|5975.3|5980|5974|4
1634046580000|2021-10-12 13:49:40|5980.8|5974.8|5980.3|5974.3|5980.8|5974.8|5979.3|5973.3|8
1634046590000|2021-10-12 13:49:50|5980|5974|5980.8|5974.8|5981.8|5975.8|5979.3|5973.3|5
1634046600000|2021-10-12 13:50:00|5980.3|5974.3|5978.3|5972.3|5980.3|5974.3|5978.3|5972.3|15
1634046610000|2021-10-12 13:50:10|5978|5972|5981|5975|5981|5975|5977.5|5971.5|18
1634046620000|2021-10-12 13:50:20|5981.3|5975.3|5980.8|5974.8|5983.3|5977.3|5980.8|5974.8|29
1634046630000|2021-10-12 13:50:30|5981|5975|5984.3|5978.3|5985.8|5979.8|5981|5975|65
1634046640000|2021-10-12 13:50:40|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5984.3|5978.3|7
1634046650000|2021-10-12 13:50:50|5986.8|5980.8|5985.3|5979.3|5986.8|5980.8|5985.3|5979.3|11
1634046660000|2021-10-12 13:51:00|5986.3|5980.3|5986|5980|5986.8|5980.8|5984.8|5978.8|11
1634046670000|2021-10-12 13:51:10|5985.3|5979.3|5984.3|5978.3|5986.3|5980.3|5984.3|5978.3|12
1634046680000|2021-10-12 13:51:20|5984|5978|5985|5979|5985|5979|5984|5978|7
1634046690000|2021-10-12 13:51:30|5985.3|5979.3|5989|5983|5989|5983|5985.3|5979.3|8
1634046700000|2021-10-12 13:51:40|5989.3|5983.3|5988.3|5982.3|5989.3|5983.3|5988.3|5982.3|1
1634046710000|2021-10-12 13:51:50|||||||||4
1634046720000|2021-10-12 13:52:00|5988.8|5982.8|5990|5984|5990|5984|5988.3|5982.3|24
1634046730000|2021-10-12 13:52:10|5993.5|5987.5|5993|5987|5993.5|5987.5|5992.8|5986.8|13
1634046740000|2021-10-12 13:52:20|5993.8|5987.8|5993.8|5987.8|5995.5|5989.5|5993.5|5987.5|23
1634046750000|2021-10-12 13:52:30|5993.5|5987.5|5995.8|5989.8|5996|5990|5993|5987|21
1634046760000|2021-10-12 13:52:40|5995.3|5989.3|5993.5|5987.5|5995.8|5989.8|5993.5|5987.5|30
1634046770000|2021-10-12 13:52:50|5993.3|5987.3|5992.5|5986.5|5993.3|5987.3|5992.5|5986.5|14
1634046780000|2021-10-12 13:53:00|5992.8|5986.8|5986.3|5980.3|5993.8|5987.8|5986.3|5980.3|22
1634046790000|2021-10-12 13:53:10|5988.3|5982.3|5989.3|5983.3|5989.3|5983.3|5988|5982|4
1634046800000|2021-10-12 13:53:20|5988.8|5982.8|5980.3|5974.3|5988.8|5982.8|5980.3|5974.3|15
1634046810000|2021-10-12 13:53:30|5979.3|5973.3|5977.8|5971.8|5979.3|5973.3|5977.8|5971.8|2
1634046820000|2021-10-12 13:53:40|5978|5972|5978.3|5972.3|5979|5973|5978|5972|3
1634046830000|2021-10-12 13:53:50|5977.8|5971.8|5978.3|5972.3|5978.3|5972.3|5977.8|5971.8|2
1634046840000|2021-10-12 13:54:00|5978.8|5972.8|5979.8|5973.8|5979.8|5973.8|5976.8|5970.8|18
1634046850000|2021-10-12 13:54:10|5979.3|5973.3|5980.8|5974.8|5980.8|5974.8|5979.3|5973.3|9
1634046860000|2021-10-12 13:54:20|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5
1634046870000|2021-10-12 13:54:30|||||||||2
1634046880000|2021-10-12 13:54:40|||||||||1
1634046890000|2021-10-12 13:54:50|5979.8|5973.8|5976.3|5970.3|5979.8|5973.8|5976.3|5970.3|9
1634046900000|2021-10-12 13:55:00|5976.5|5970.5|5979|5973|5979|5973|5976.5|5970.5|4
1634046910000|2021-10-12 13:55:10|5978.8|5972.8|5978.3|5972.3|5978.8|5972.8|5978.3|5972.3|1
1634046920000|2021-10-12 13:55:20|5979.8|5973.8|5979.5|5973.5|5981|5975|5979.5|5973.5|22
1634046930000|2021-10-12 13:55:30|5978.3|5972.3|5979|5973|5979|5973|5976|5970|3
1634046940000|2021-10-12 13:55:40|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|2
1634046950000|2021-10-12 13:55:50|5977.8|5971.8|5978.3|5972.3|5978.8|5972.8|5977.8|5971.8|4
1634046960000|2021-10-12 13:56:00|5978.5|5972.5|5978.8|5972.8|5981.8|5975.8|5978.5|5972.5|5
1634046970000|2021-10-12 13:56:10|5978.5|5972.5|5979.3|5973.3|5983|5977|5976|5970|21
1634046980000|2021-10-12 13:56:20|5975.5|5969.5|5981.3|5975.3|5982|5976|5975.5|5969.5|15
1634046990000|2021-10-12 13:56:30|5983|5977|5981|5975|5983|5977|5981|5975|9
1634047000000|2021-10-12 13:56:40|5980.8|5974.8|5982.8|5976.8|5982.8|5976.8|5979.3|5973.3|11
1634047010000|2021-10-12 13:56:50|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5981.5|5975.5|4
1634047020000|2021-10-12 13:57:00|5982.8|5976.8|5982.3|5976.3|5982.8|5976.8|5981.5|5975.5|6
1634047030000|2021-10-12 13:57:10|5982.5|5976.5|5978.3|5972.3|5982.5|5976.5|5978.3|5972.3|5
1634047040000|2021-10-12 13:57:20|5978|5972|5979.3|5973.3|5979.3|5973.3|5976.3|5970.3|6
1634047050000|2021-10-12 13:57:30|5979|5973|5978.8|5972.8|5980|5974|5978.8|5972.8|6
1634047060000|2021-10-12 13:57:40|5978.3|5972.3|5977.3|5971.3|5978.3|5972.3|5977.3|5971.3|2
1634047070000|2021-10-12 13:57:50|5976.3|5970.3|5977.3|5971.3|5977.3|5971.3|5976.3|5970.3|2
1634047080000|2021-10-12 13:58:00|5978.3|5972.3|5981.3|5975.3|5981.3|5975.3|5978.3|5972.3|4
1634047090000|2021-10-12 13:58:10|5980.8|5974.8|5981.3|5975.3|5981.8|5975.8|5980|5974|5
1634047100000|2021-10-12 13:58:20|5981|5975|5980.3|5974.3|5981|5975|5980|5974|2
1634047110000|2021-10-12 13:58:30|5980.8|5974.8|5980.3|5974.3|5982|5976|5980|5974|5
1634047120000|2021-10-12 13:58:40|5980.5|5974.5|5981.3|5975.3|5982|5976|5980.5|5974.5|2
1634047130000|2021-10-12 13:58:50|5981.5|5975.5|5982.3|5976.3|5982.8|5976.8|5981.5|5975.5|12
1634047140000|2021-10-12 13:59:00|5982.5|5976.5|5982.8|5976.8|5982.8|5976.8|5982.3|5976.3|68
1634047150000|2021-10-12 13:59:10|5982.3|5976.3|5984.3|5978.3|5985|5979|5982.3|5976.3|16
1634047160000|2021-10-12 13:59:20|5983.5|5977.5|5984.3|5978.3|5985.5|5979.5|5982.3|5976.3|22
1634047170000|2021-10-12 13:59:30|5984.8|5978.8|5983.8|5977.8|5984.8|5978.8|5983.3|5977.3|5
1634047180000|2021-10-12 13:59:40|||||||||35
1634047190000|2021-10-12 13:59:50|||||||||3
1634047200000|2021-10-12 14:00:00|5983.3|5977.3|5983.3|5977.3|5983.8|5977.8|5982.8|5976.8|92
1634047210000|2021-10-12 14:00:10|5982.8|5976.8|5982.5|5976.5|5982.8|5976.8|5981.8|5975.8|21
1634047220000|2021-10-12 14:00:20|5982.8|5976.8|5979.8|5973.8|5982.8|5976.8|5979|5973|17
1634047230000|2021-10-12 14:00:30|5980|5974|5979.5|5973.5|5980|5974|5979|5973|17
1634047240000|2021-10-12 14:00:40|5980.3|5974.3|5980.5|5974.5|5980.5|5974.5|5979.5|5973.5|13
1634047250000|2021-10-12 14:00:50|5980.8|5974.8|5981.3|5975.3|5981.8|5975.8|5980.8|5974.8|3
1634047260000|2021-10-12 14:01:00|5981.5|5975.5|5980.5|5974.5|5982.3|5976.3|5980.5|5974.5|7
1634047270000|2021-10-12 14:01:10|5980.8|5974.8|5980.5|5974.5|5980.8|5974.8|5980.5|5974.5|9
1634047280000|2021-10-12 14:01:20|5980.8|5974.8|5979.5|5973.5|5981.3|5975.3|5979.5|5973.5|3
1634047300000|2021-10-12 14:01:40|5979.3|5973.3|5979.8|5973.8|5979.8|5973.8|5979|5973|5
1634047310000|2021-10-12 14:01:50|5980.3|5974.3|5981.5|5975.5|5982.3|5976.3|5980.3|5974.3|8
1634047320000|2021-10-12 14:02:00|5981.8|5975.8|5981.8|5975.8|5982.3|5976.3|5981.3|5975.3|11
1634047330000|2021-10-12 14:02:10|5982.3|5976.3|5981.8|5975.8|5982.3|5976.3|5981.8|5975.8|11
1634047340000|2021-10-12 14:02:20|5981.5|5975.5|5979|5973|5981.5|5975.5|5978.8|5972.8|13
1634047350000|2021-10-12 14:02:30|5978.5|5972.5|5980|5974|5980|5974|5978.5|5972.5|9
1634047360000|2021-10-12 14:02:40|5979.3|5973.3|5979.8|5973.8|5981.3|5975.3|5979.3|5973.3|10
1634047370000|2021-10-12 14:02:50|5979.5|5973.5|5979|5973|5979.5|5973.5|5979|5973|3
1634047380000|2021-10-12 14:03:00|5979.8|5973.8|5978.8|5972.8|5979.8|5973.8|5978.8|5972.8|7
1634047390000|2021-10-12 14:03:10|5978.3|5972.3|5975.5|5969.5|5978.3|5972.3|5974.5|5968.5|17
1634047400000|2021-10-12 14:03:20|||||||||1
1634047410000|2021-10-12 14:03:30|5975.3|5969.3|5974.5|5968.5|5975.8|5969.8|5974.5|5968.5|7
1634047420000|2021-10-12 14:03:40|5974.8|5968.8|5975.8|5969.8|5975.8|5969.8|5974.3|5968.3|12
1634047430000|2021-10-12 14:03:50|5976|5970|5976|5970|5976.8|5970.8|5976|5970|5
1634047440000|2021-10-12 14:04:00|5976.8|5970.8|5976.8|5970.8|5978|5972|5976.8|5970.8|5
1634047450000|2021-10-12 14:04:10|5976.5|5970.5|5977.5|5971.5|5977.5|5971.5|5975.8|5969.8|1
1634047460000|2021-10-12 14:04:20|5977.3|5971.3|5976.5|5970.5|5977.3|5971.3|5975.8|5969.8|3
1634047470000|2021-10-12 14:04:30|5976.3|5970.3|5977.5|5971.5|5977.5|5971.5|5976.3|5970.3|8
1634047480000|2021-10-12 14:04:40|5977.3|5971.3|5976.8|5970.8|5977.3|5971.3|5976.8|5970.8|3
1634047490000|2021-10-12 14:04:50|5977|5971|5976.3|5970.3|5977.5|5971.5|5976.3|5970.3|2
1634047500000|2021-10-12 14:05:00|5976|5970|5973.8|5967.8|5977.5|5971.5|5973.8|5967.8|12
1634047510000|2021-10-12 14:05:10|5974.3|5968.3|5974.8|5968.8|5974.8|5968.8|5974.3|5968.3|6
1634047520000|2021-10-12 14:05:20|5975|5969|5975.8|5969.8|5976|5970|5973.5|5967.5|15
1634047530000|2021-10-12 14:05:30|5974.8|5968.8|5974.8|5968.8|5976.5|5970.5|5974.8|5968.8|14
1634047540000|2021-10-12 14:05:40|5974.3|5968.3|5974.8|5968.8|5974.8|5968.8|5974.3|5968.3|3
1634047550000|2021-10-12 14:05:50|5975.8|5969.8|5976.3|5970.3|5976.3|5970.3|5974.8|5968.8|5
1634047560000|2021-10-12 14:06:00|5977.3|5971.3|5978|5972|5978.3|5972.3|5976.8|5970.8|5
1634047570000|2021-10-12 14:06:10|5978.5|5972.5|5978.5|5972.5|5980|5974|5978.5|5972.5|27
1634047580000|2021-10-12 14:06:20|5976.3|5970.3|5973.8|5967.8|5976.5|5970.5|5973.8|5967.8|67
1634047590000|2021-10-12 14:06:30|5973.5|5967.5|5975.8|5969.8|5975.8|5969.8|5973.5|5967.5|4
1634047600000|2021-10-12 14:06:40|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|2
1634047610000|2021-10-12 14:06:50|5974.3|5968.3|5974.8|5968.8|5974.8|5968.8|5973.8|5967.8|9
1634047620000|2021-10-12 14:07:00|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|4
1634047630000|2021-10-12 14:07:10|5974|5968|5973.8|5967.8|5975.3|5969.3|5973.8|5967.8|8
1634047640000|2021-10-12 14:07:20|5974|5968|5974.8|5968.8|5975.3|5969.3|5974|5968|9
1634047650000|2021-10-12 14:07:30|5974.5|5968.5|5973.8|5967.8|5974.8|5968.8|5973.3|5967.3|15
1634047660000|2021-10-12 14:07:40|5973.5|5967.5|5973.8|5967.8|5974|5968|5973.3|5967.3|12
1634047670000|2021-10-12 14:07:50|5974.3|5968.3|5974.8|5968.8|5975.3|5969.3|5974.3|5968.3|5
1634047680000|2021-10-12 14:08:00|5975.3|5969.3|5975.8|5969.8|5976.5|5970.5|5974.8|5968.8|11
1634047690000|2021-10-12 14:08:10|5976.3|5970.3|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|1
1634047700000|2021-10-12 14:08:20|5977.8|5971.8|5977.3|5971.3|5977.8|5971.8|5976.8|5970.8|5
1634047710000|2021-10-12 14:08:30|5977.8|5971.8|5976.3|5970.3|5977.8|5971.8|5976|5970|3
1634047720000|2021-10-12 14:08:40|5976|5970|5976|5970|5976.3|5970.3|5976|5970|1
1634047730000|2021-10-12 14:08:50|5976.3|5970.3|5976|5970|5976.3|5970.3|5976|5970|0
1634047740000|2021-10-12 14:09:00|5976.3|5970.3|5976.8|5970.8|5976.8|5970.8|5976|5970|2
1634047750000|2021-10-12 14:09:10|5976.5|5970.5|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|1
1634047760000|2021-10-12 14:09:20|5976.5|5970.5|5976|5970|5976.5|5970.5|5975.5|5969.5|4
1634047770000|2021-10-12 14:09:30|5975.5|5969.5|5974.3|5968.3|5975.5|5969.5|5973.5|5967.5|7
1634047780000|2021-10-12 14:09:40|5973.8|5967.8|5974.8|5968.8|5975|5969|5973.5|5967.5|16
1634047790000|2021-10-12 14:09:50|5973.3|5967.3|5972.8|5966.8|5973.5|5967.5|5972.8|5966.8|17
1634047800000|2021-10-12 14:10:00|5971.8|5965.8|5972.8|5966.8|5972.8|5966.8|5971.8|5965.8|4
1634047810000|2021-10-12 14:10:10|5972.3|5966.3|5971.8|5965.8|5972.3|5966.3|5971.8|5965.8|1
1634047820000|2021-10-12 14:10:20|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|12
1634047830000|2021-10-12 14:10:30|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|3
1634047840000|2021-10-12 14:10:40|5972|5966|5971.3|5965.3|5972.3|5966.3|5971.3|5965.3|2
1634047850000|2021-10-12 14:10:50|5969.8|5963.8|5969.5|5963.5|5969.8|5963.8|5969|5963|23
1634047860000|2021-10-12 14:11:00|5969.3|5963.3|5969.5|5963.5|5969.5|5963.5|5969.3|5963.3|3
1634047870000|2021-10-12 14:11:10|5969.3|5963.3|5968.8|5962.8|5969.3|5963.3|5968.8|5962.8|3
1634047880000|2021-10-12 14:11:20|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5967.3|5961.3|9
1634047890000|2021-10-12 14:11:30|5969|5963|5965|5959|5969|5963|5965|5959|27
1634047900000|2021-10-12 14:11:40|5965.3|5959.3|5964.3|5958.3|5965.3|5959.3|5964.3|5958.3|7
1634047910000|2021-10-12 14:11:50|5964.8|5958.8|5963.5|5957.5|5966.3|5960.3|5963.5|5957.5|6
1634047920000|2021-10-12 14:12:00|5964.5|5958.5|5963.5|5957.5|5965.8|5959.8|5963.5|5957.5|12
1634047930000|2021-10-12 14:12:10|5963.3|5957.3|5962.5|5956.5|5963.3|5957.3|5961|5955|19
1634047940000|2021-10-12 14:12:20|5963.5|5957.5|5962.8|5956.8|5964|5958|5961.8|5955.8|21
1634047950000|2021-10-12 14:12:30|5962.5|5956.5|5964|5958|5964|5958|5962.5|5956.5|3
1634047960000|2021-10-12 14:12:40|5963.5|5957.5|5963.3|5957.3|5963.5|5957.5|5962.8|5956.8|6
1634047970000|2021-10-12 14:12:50|5962.8|5956.8|5962.8|5956.8|5963.3|5957.3|5962.8|5956.8|5
1634047980000|2021-10-12 14:13:00|5962.3|5956.3|5963|5957|5963.5|5957.5|5962|5956|26
1634047990000|2021-10-12 14:13:10|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|7
1634048000000|2021-10-12 14:13:20|5962.3|5956.3|5962.5|5956.5|5962.5|5956.5|5962.3|5956.3|5
1634048010000|2021-10-12 14:13:30|5963|5957|5961.8|5955.8|5963|5957|5961|5955|5
1634048020000|2021-10-12 14:13:40|5961.3|5955.3|5964|5958|5964|5958|5960.8|5954.8|13
1634048030000|2021-10-12 14:13:50|5963.8|5957.8|5962.8|5956.8|5964.5|5958.5|5962.5|5956.5|9
1634048040000|2021-10-12 14:14:00|5963.5|5957.5|5962.5|5956.5|5964.3|5958.3|5962.3|5956.3|11
1634048050000|2021-10-12 14:14:10|5962.3|5956.3|5961.8|5955.8|5962.3|5956.3|5961.5|5955.5|4
1634048060000|2021-10-12 14:14:20|5962|5956|5962.8|5956.8|5963.3|5957.3|5962|5956|4
1634048070000|2021-10-12 14:14:30|5962.3|5956.3|5961.8|5955.8|5962.3|5956.3|5961.3|5955.3|4
1634048080000|2021-10-12 14:14:40|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|3
1634048090000|2021-10-12 14:14:50|5960.5|5954.5|5961.3|5955.3|5961.5|5955.5|5960.5|5954.5|7
1634048100000|2021-10-12 14:15:00|5960.8|5954.8|5963.5|5957.5|5964|5958|5960.8|5954.8|14
1634048110000|2021-10-12 14:15:10|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.3|5957.3|7
1634048120000|2021-10-12 14:15:20|5963.3|5957.3|5963|5957|5963.3|5957.3|5962.8|5956.8|2
1634048130000|2021-10-12 14:15:30|5963.8|5957.8|5965.8|5959.8|5966.5|5960.5|5963.8|5957.8|11
1634048140000|2021-10-12 14:15:40|5965.5|5959.5|5965|5959|5965.8|5959.8|5964.5|5958.5|3
1634048150000|2021-10-12 14:15:50|5964.5|5958.5|5962.8|5956.8|5964.5|5958.5|5960.8|5954.8|15
1634048160000|2021-10-12 14:16:00|5962.5|5956.5|5961.8|5955.8|5962.8|5956.8|5961.8|5955.8|6
1634048170000|2021-10-12 14:16:10|5962|5956|5962|5956|5962|5956|5962|5956|0
1634048180000|2021-10-12 14:16:20|5961.8|5955.8|5960.3|5954.3|5961.8|5955.8|5960.3|5954.3|2
1634048190000|2021-10-12 14:16:30|5960|5954|5960.8|5954.8|5961.3|5955.3|5959.8|5953.8|10
1634048200000|2021-10-12 14:16:40|5959.8|5953.8|5960.8|5954.8|5960.8|5954.8|5959.8|5953.8|4
1634048210000|2021-10-12 14:16:50|5963.3|5957.3|5963|5957|5963.8|5957.8|5962.8|5956.8|39
1634048220000|2021-10-12 14:17:00|5963.5|5957.5|5963.3|5957.3|5963.8|5957.8|5962.3|5956.3|13
1634048230000|2021-10-12 14:17:10|5962.8|5956.8|5960.8|5954.8|5963.3|5957.3|5960.8|5954.8|5
1634048240000|2021-10-12 14:17:20|5961.3|5955.3|5959.8|5953.8|5961.3|5955.3|5959.8|5953.8|4
1634048250000|2021-10-12 14:17:30|5959.3|5953.3|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|7
1634048260000|2021-10-12 14:17:40|5959.5|5953.5|5957|5951|5959.5|5953.5|5957|5951|20
1634048270000|2021-10-12 14:17:50|5956.5|5950.5|5957|5951|5957.3|5951.3|5956.5|5950.5|96
1634048280000|2021-10-12 14:18:00|5957.3|5951.3|5957.8|5951.8|5959.3|5953.3|5957|5951|19
1634048290000|2021-10-12 14:18:10|5957.5|5951.5|5957|5951|5957.5|5951.5|5957|5951|1
1634048300000|2021-10-12 14:18:20|5956.8|5950.8|5956.5|5950.5|5957|5951|5956.5|5950.5|3
1634048310000|2021-10-12 14:18:30|5956.3|5950.3|5955.8|5949.8|5956.8|5950.8|5955.8|5949.8|17
1634048320000|2021-10-12 14:18:40|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|11
1634048330000|2021-10-12 14:18:50|5955.8|5949.8|5955.3|5949.3|5957|5951|5955|5949|78
1634048340000|2021-10-12 14:19:00|5954.5|5948.5|5954.3|5948.3|5954.5|5948.5|5954.3|5948.3|12
1634048350000|2021-10-12 14:19:10|||||||||22
1634048360000|2021-10-12 14:19:20|||||||||1
1634048370000|2021-10-12 14:19:30|5954.8|5948.8|5955.5|5949.5|5955.5|5949.5|5954.8|5948.8|8
1634048380000|2021-10-12 14:19:40|5955.8|5949.8|5954.8|5948.8|5955.8|5949.8|5954.3|5948.3|13
1634048390000|2021-10-12 14:19:50|5954.3|5948.3|5955.8|5949.8|5956.3|5950.3|5954|5948|12
1634048400000|2021-10-12 14:20:00|5955.3|5949.3|5955.3|5949.3|5956|5950|5955.3|5949.3|3
1634048410000|2021-10-12 14:20:10|5954.5|5948.5|5954.3|5948.3|5954.8|5948.8|5953.8|5947.8|19
1634048420000|2021-10-12 14:20:20|5954|5948|5954.8|5948.8|5955.5|5949.5|5953.5|5947.5|23
1634048430000|2021-10-12 14:20:30|5954.3|5948.3|5953.8|5947.8|5954.3|5948.3|5953.5|5947.5|8
1634048440000|2021-10-12 14:20:40|5953.5|5947.5|5953.5|5947.5|5954.8|5948.8|5953.5|5947.5|25
1634048450000|2021-10-12 14:20:50|5956.3|5950.3|5955.8|5949.8|5956.8|5950.8|5955|5949|45
1634048460000|2021-10-12 14:21:00|5955.3|5949.3|5955.3|5949.3|5955.8|5949.8|5955.3|5949.3|10
1634048470000|2021-10-12 14:21:10|5955.8|5949.8|5957.3|5951.3|5957.3|5951.3|5954.8|5948.8|13
1634048480000|2021-10-12 14:21:20|5956.8|5950.8|5953.5|5947.5|5956.8|5950.8|5953.5|5947.5|50
1634048490000|2021-10-12 14:21:30|5954|5948|5954|5948|5954.3|5948.3|5953.5|5947.5|37
1634048500000|2021-10-12 14:21:40|||||||||1
1634048510000|2021-10-12 14:21:50|5954.5|5948.5|5955|5949|5955.8|5949.8|5953.5|5947.5|32
1634048520000|2021-10-12 14:22:00|5954.8|5948.8|5954.8|5948.8|5955.3|5949.3|5954.5|5948.5|9
1634048530000|2021-10-12 14:22:10|5955|5949|5955|5949|5955|5949|5954.5|5948.5|7
1634048540000|2021-10-12 14:22:20|5954.5|5948.5|5956.8|5950.8|5956.8|5950.8|5954.3|5948.3|19
1634048550000|2021-10-12 14:22:30|5957.3|5951.3|5958|5952|5958.3|5952.3|5957|5951|16
1634048560000|2021-10-12 14:22:40|5957.8|5951.8|5960.3|5954.3|5960.3|5954.3|5957.8|5951.8|9
1634048570000|2021-10-12 14:22:50|5960.5|5954.5|5959.3|5953.3|5960.8|5954.8|5959.3|5953.3|5
1634048580000|2021-10-12 14:23:00|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|3
1634048590000|2021-10-12 14:23:10|5958.5|5952.5|5959.5|5953.5|5959.8|5953.8|5958.5|5952.5|7
1634048600000|2021-10-12 14:23:20|5959.8|5953.8|5961.3|5955.3|5961.3|5955.3|5959.8|5953.8|3
1634048610000|2021-10-12 14:23:30|5960.8|5954.8|5959.3|5953.3|5960.8|5954.8|5958.8|5952.8|13
1634048620000|2021-10-12 14:23:40|5959.8|5953.8|5959|5953|5959.8|5953.8|5959|5953|5
1634048630000|2021-10-12 14:23:50|5958.8|5952.8|5962.3|5956.3|5962.3|5956.3|5958.8|5952.8|6
1634048640000|2021-10-12 14:24:00|5962|5956|5964.3|5958.3|5964.8|5958.8|5960.8|5954.8|40
1634048650000|2021-10-12 14:24:10|5963|5957|5961.3|5955.3|5963.3|5957.3|5961|5955|5
1634048660000|2021-10-12 14:24:20|5961|5955|5961.3|5955.3|5961.3|5955.3|5961|5955|1
1634048670000|2021-10-12 14:24:30|5960.8|5954.8|5960.3|5954.3|5961|5955|5959.3|5953.3|9
1634048680000|2021-10-12 14:24:40|5959.8|5953.8|5959.3|5953.3|5959.8|5953.8|5959.3|5953.3|1
1634048690000|2021-10-12 14:24:50|5959|5953|5959.8|5953.8|5959.8|5953.8|5958.3|5952.3|12
1634048700000|2021-10-12 14:25:00|5960|5954|5960.3|5954.3|5960.3|5954.3|5959|5953|10
1634048710000|2021-10-12 14:25:10|5959.8|5953.8|5959.3|5953.3|5960|5954|5959.3|5953.3|16
1634048720000|2021-10-12 14:25:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5
1634048730000|2021-10-12 14:25:30|5959.3|5953.3|5962|5956|5962.3|5956.3|5959.3|5953.3|3
1634048740000|2021-10-12 14:25:40|5962.3|5956.3|5960.3|5954.3|5962.3|5956.3|5960.3|5954.3|12
1634048750000|2021-10-12 14:25:50|5960.5|5954.5|5961.5|5955.5|5962.5|5956.5|5960.5|5954.5|24
1634048760000|2021-10-12 14:26:00|5961.8|5955.8|5962.5|5956.5|5963.3|5957.3|5961.5|5955.5|14
1634048770000|2021-10-12 14:26:10|5962|5956|5962.3|5956.3|5962.3|5956.3|5961.3|5955.3|7
1634048780000|2021-10-12 14:26:20|5962|5956|5962.8|5956.8|5964|5958|5960|5954|13
1634048790000|2021-10-12 14:26:30|5962.3|5956.3|5965.3|5959.3|5967|5961|5962.3|5956.3|20
1634048800000|2021-10-12 14:26:40|5965.8|5959.8|5965.8|5959.8|5966.3|5960.3|5965.3|5959.3|6
1634048810000|2021-10-12 14:26:50|5966.8|5960.8|5966.3|5960.3|5967.3|5961.3|5965.8|5959.8|7
1634048820000|2021-10-12 14:27:00|5965.8|5959.8|5964.8|5958.8|5965.8|5959.8|5964.3|5958.3|7
1634048830000|2021-10-12 14:27:10|5965.3|5959.3|5972.5|5966.5|5972.8|5966.8|5965.3|5959.3|12
1634048840000|2021-10-12 14:27:20|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.3|5965.3|5
1634048850000|2021-10-12 14:27:30|5971.3|5965.3|5970.8|5964.8|5971.8|5965.8|5970.3|5964.3|7
1634048860000|2021-10-12 14:27:40|5970.5|5964.5|5968.8|5962.8|5970.5|5964.5|5968.8|5962.8|1
1634048870000|2021-10-12 14:27:50|5968.5|5962.5|5968.8|5962.8|5969.3|5963.3|5968.3|5962.3|3
1634048880000|2021-10-12 14:28:00|5968.5|5962.5|5967.8|5961.8|5969.3|5963.3|5967.8|5961.8|13
1634048890000|2021-10-12 14:28:10|5967.3|5961.3|5967.8|5961.8|5968.3|5962.3|5967.3|5961.3|4
1634048900000|2021-10-12 14:28:20|5969.5|5963.5|5971.8|5965.8|5971.8|5965.8|5969.5|5963.5|3
1634048910000|2021-10-12 14:28:30|5971.3|5965.3|5969.8|5963.8|5971.8|5965.8|5969.3|5963.3|8
1634048920000|2021-10-12 14:28:40|5969.3|5963.3|5971.3|5965.3|5971.3|5965.3|5969.3|5963.3|4
1634048930000|2021-10-12 14:28:50|5971|5965|5970.3|5964.3|5971.8|5965.8|5969.3|5963.3|9
1634048940000|2021-10-12 14:29:00|5969.5|5963.5|5971|5965|5971.8|5965.8|5969.5|5963.5|8
1634048950000|2021-10-12 14:29:10|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.3|5965.3|11
1634048960000|2021-10-12 14:29:20|5972.3|5966.3|5972|5966|5972.3|5966.3|5972|5966|25
1634048970000|2021-10-12 14:29:30|5972.3|5966.3|5972.3|5966.3|5972.5|5966.5|5972.3|5966.3|3
1634048980000|2021-10-12 14:29:40|5972.5|5966.5|5972.3|5966.3|5972.5|5966.5|5972|5966|13
1634048990000|2021-10-12 14:29:50|5972|5966|5971.3|5965.3|5972|5966|5970.8|5964.8|5
1634049000000|2021-10-12 14:30:00|5971|5965|5970|5964|5971|5965|5969.5|5963.5|6
1634049010000|2021-10-12 14:30:10|5970.8|5964.8|5970|5964|5970.8|5964.8|5967.3|5961.3|20
1634049020000|2021-10-12 14:30:20|5969.3|5963.3|5970.8|5964.8|5970.8|5964.8|5968.8|5962.8|10
1634049030000|2021-10-12 14:30:30|5970.5|5964.5|5967.8|5961.8|5970.5|5964.5|5967.8|5961.8|13
1634049040000|2021-10-12 14:30:40|5968.3|5962.3|5967|5961|5968.3|5962.3|5967|5961|29
1634049050000|2021-10-12 14:30:50|5967.8|5961.8|5965.8|5959.8|5967.8|5961.8|5965.8|5959.8|5
1634049060000|2021-10-12 14:31:00|5964.8|5958.8|5962.5|5956.5|5964.8|5958.8|5962.3|5956.3|16
1634049070000|2021-10-12 14:31:10|5962.3|5956.3|5964.3|5958.3|5964.5|5958.5|5961.3|5955.3|23
1634049080000|2021-10-12 14:31:20|5964.5|5958.5|5964.3|5958.3|5965.8|5959.8|5964.3|5958.3|9
1634049090000|2021-10-12 14:31:30|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5962.3|5956.3|17
1634049100000|2021-10-12 14:31:40|5962|5956|5962.3|5956.3|5962.3|5956.3|5960.5|5954.5|30
1634049110000|2021-10-12 14:31:50|5962|5956|5960.8|5954.8|5962|5956|5960.8|5954.8|3
1634049120000|2021-10-12 14:32:00|5961|5955|5961.3|5955.3|5961.5|5955.5|5960.3|5954.3|28
1634049130000|2021-10-12 14:32:10|5960.8|5954.8|5960.3|5954.3|5960.8|5954.8|5960.3|5954.3|5
1634049140000|2021-10-12 14:32:20|5960.8|5954.8|5960.3|5954.3|5961|5955|5960.3|5954.3|4
1634049150000|2021-10-12 14:32:30|5960.5|5954.5|5960.8|5954.8|5961.3|5955.3|5960.3|5954.3|2
1634049160000|2021-10-12 14:32:40|5961|5955|5960.8|5954.8|5961.3|5955.3|5960.8|5954.8|0
1634049170000|2021-10-12 14:32:50|5960.5|5954.5|5960.3|5954.3|5960.5|5954.5|5960.3|5954.3|4
1634049180000|2021-10-12 14:33:00|5959.8|5953.8|5959.3|5953.3|5959.8|5953.8|5958.8|5952.8|3
1634049190000|2021-10-12 14:33:10|5960.3|5954.3|5959.8|5953.8|5961.3|5955.3|5959.8|5953.8|12
1634049200000|2021-10-12 14:33:20|5960|5954|5958.5|5952.5|5960.8|5954.8|5958.3|5952.3|9
1634049210000|2021-10-12 14:33:30|5958.8|5952.8|5958.8|5952.8|5959.3|5953.3|5958.3|5952.3|17
1634049220000|2021-10-12 14:33:40|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|7
1634049230000|2021-10-12 14:33:50|5958|5952|5956.5|5950.5|5958|5952|5956.3|5950.3|35
1634049240000|2021-10-12 14:34:00|5956.8|5950.8|5954.8|5948.8|5956.8|5950.8|5954.5|5948.5|6
1634049250000|2021-10-12 14:34:10|5954.3|5948.3|5953.3|5947.3|5955.3|5949.3|5953|5947|42
1634049260000|2021-10-12 14:34:20|5953|5947|5946.8|5940.8|5953.3|5947.3|5946.8|5940.8|32
1634049270000|2021-10-12 14:34:30|5946.5|5940.5|5946|5940|5946.5|5940.5|5945.5|5939.5|14
1634049280000|2021-10-12 14:34:40|5945.8|5939.8|5947|5941|5947.3|5941.3|5945.8|5939.8|11
1634049290000|2021-10-12 14:34:50|5946.8|5940.8|5947|5941|5947|5941|5946|5940|9
1634049300000|2021-10-12 14:35:00|5946.5|5940.5|5946|5940|5947.3|5941.3|5946|5940|5
1634049310000|2021-10-12 14:35:10|5945.5|5939.5|5945.3|5939.3|5945.5|5939.5|5945.3|5939.3|3
1634049320000|2021-10-12 14:35:20|5946.3|5940.3|5945.3|5939.3|5946.3|5940.3|5945.3|5939.3|20
1634049330000|2021-10-12 14:35:30|5945.5|5939.5|5947|5941|5948.3|5942.3|5945.5|5939.5|9
1634049340000|2021-10-12 14:35:40|5947.8|5941.8|5948.3|5942.3|5948.3|5942.3|5947|5941|11
1634049350000|2021-10-12 14:35:50|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949|5943|13
1634049360000|2021-10-12 14:36:00|5948.8|5942.8|5946.8|5940.8|5948.8|5942.8|5945.3|5939.3|17
1634049370000|2021-10-12 14:36:10|5948.5|5942.5|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|7
1634049380000|2021-10-12 14:36:20|5947.8|5941.8|5947|5941|5947.8|5941.8|5947|5941|3
1634049390000|2021-10-12 14:36:30|5946.8|5940.8|5946|5940|5946.8|5940.8|5946|5940|2
1634049400000|2021-10-12 14:36:40|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.5|5939.5|5
1634049410000|2021-10-12 14:36:50|5945.5|5939.5|5939.3|5933.3|5945.5|5939.5|5939.3|5933.3|14
1634049420000|2021-10-12 14:37:00|5940.3|5934.3|5935|5929|5940.3|5934.3|5934.3|5928.3|80
1634049430000|2021-10-12 14:37:10|5934.8|5928.8|5935.3|5929.3|5938.3|5932.3|5934.8|5928.8|43
1634049440000|2021-10-12 14:37:20|5935.8|5929.8|5934|5928|5936.3|5930.3|5934|5928|62
1634049450000|2021-10-12 14:37:30|5934.5|5928.5|5933.5|5927.5|5934.8|5928.8|5933.5|5927.5|11
1634049460000|2021-10-12 14:37:40|5934|5928|5931.3|5925.3|5934.3|5928.3|5930.3|5924.3|32
1634049470000|2021-10-12 14:37:50|5930.8|5924.8|5932.8|5926.8|5932.8|5926.8|5930.5|5924.5|19
1634049480000|2021-10-12 14:38:00|5933.8|5927.8|5937.8|5931.8|5937.8|5931.8|5933.8|5927.8|40
1634049490000|2021-10-12 14:38:10|5937.5|5931.5|5936.8|5930.8|5937.5|5931.5|5936.8|5930.8|90
1634049500000|2021-10-12 14:38:20|5937.3|5931.3|5934.8|5928.8|5937.3|5931.3|5934.3|5928.3|53
1634049510000|2021-10-12 14:38:30|5935|5929|5937|5931|5938.8|5932.8|5935|5929|12
1634049520000|2021-10-12 14:38:40|5936.8|5930.8|5937.8|5931.8|5938.3|5932.3|5936.8|5930.8|6
1634049530000|2021-10-12 14:38:50|5937|5931|5936.8|5930.8|5937|5931|5936.3|5930.3|4
1634049540000|2021-10-12 14:39:00|5936.5|5930.5|5937.3|5931.3|5937.3|5931.3|5936.3|5930.3|28
1634049550000|2021-10-12 14:39:10|5938.8|5932.8|5937.3|5931.3|5938.8|5932.8|5937.3|5931.3|11
1634049560000|2021-10-12 14:39:20|5937.5|5931.5|5937.8|5931.8|5937.8|5931.8|5937.5|5931.5|26
1634049570000|2021-10-12 14:39:30|5937.5|5931.5|5938.3|5932.3|5938.3|5932.3|5935|5929|10
1634049580000|2021-10-12 14:39:40|5937.8|5931.8|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|7
1634049590000|2021-10-12 14:39:50|||||||||13
1634049600000|2021-10-12 14:40:00|5936.8|5930.8|5937.8|5931.8|5937.8|5931.8|5936.8|5930.8|22
1634049610000|2021-10-12 14:40:10|5937.3|5931.3|5938.3|5932.3|5938.3|5932.3|5937.3|5931.3|8
1634049620000|2021-10-12 14:40:20|5937.8|5931.8|5938.3|5932.3|5938.3|5932.3|5937.8|5931.8|7
1634049630000|2021-10-12 14:40:30|5937.3|5931.3|5937.3|5931.3|5937.8|5931.8|5936.3|5930.3|20
1634049640000|2021-10-12 14:40:40|5937|5931|5937|5931|5937|5931|5937|5931|2
1634049650000|2021-10-12 14:40:50|5937.3|5931.3|5936.8|5930.8|5937.3|5931.3|5936.8|5930.8|4
1634049660000|2021-10-12 14:41:00|5936.3|5930.3|5936.8|5930.8|5937.3|5931.3|5936.3|5930.3|2
1634049670000|2021-10-12 14:41:10|5936.5|5930.5|5936.3|5930.3|5936.5|5930.5|5936.3|5930.3|1
1634049680000|2021-10-12 14:41:20|5937.3|5931.3|5938.3|5932.3|5938.3|5932.3|5936.8|5930.8|15
1634049690000|2021-10-12 14:41:30|5937.8|5931.8|5937.8|5931.8|5938.3|5932.3|5937.3|5931.3|15
1634049700000|2021-10-12 14:41:40|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|1
1634049710000|2021-10-12 14:41:50|5937.8|5931.8|5936.3|5930.3|5938.3|5932.3|5936.3|5930.3|28
1634049720000|2021-10-12 14:42:00|5936.5|5930.5|5937.3|5931.3|5937.5|5931.5|5936.3|5930.3|16
1634049730000|2021-10-12 14:42:10|5937.8|5931.8|5937.8|5931.8|5938.3|5932.3|5937.3|5931.3|17
1634049740000|2021-10-12 14:42:20|5937.3|5931.3|5936.8|5930.8|5937.3|5931.3|5936.3|5930.3|13
1634049750000|2021-10-12 14:42:30|5937.3|5931.3|5937.8|5931.8|5938.3|5932.3|5937.3|5931.3|7
1634049760000|2021-10-12 14:42:40|5938.3|5932.3|5937.3|5931.3|5938.3|5932.3|5937.3|5931.3|6
1634049770000|2021-10-12 14:42:50|5937.8|5931.8|5938.8|5932.8|5939.3|5933.3|5937.8|5931.8|19
1634049780000|2021-10-12 14:43:00|5937.3|5931.3|5940.8|5934.8|5940.8|5934.8|5937.3|5931.3|36
1634049790000|2021-10-12 14:43:10|5940.3|5934.3|5943.5|5937.5|5943.8|5937.8|5940.3|5934.3|15
1634049800000|2021-10-12 14:43:20|5943.3|5937.3|5945.8|5939.8|5945.8|5939.8|5943.3|5937.3|21
1634049810000|2021-10-12 14:43:30|5945.5|5939.5|5944.3|5938.3|5945.8|5939.8|5944.3|5938.3|8
1634049820000|2021-10-12 14:43:40|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|10
1634049830000|2021-10-12 14:43:50|5944.8|5938.8|5941.8|5935.8|5944.8|5938.8|5941.8|5935.8|14
1634049840000|2021-10-12 14:44:00|5941.3|5935.3|5940.3|5934.3|5941.5|5935.5|5940|5934|12
1634049850000|2021-10-12 14:44:10|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|2
1634049860000|2021-10-12 14:44:20|5939.5|5933.5|5938.3|5932.3|5939.5|5933.5|5937.5|5931.5|12
1634049870000|2021-10-12 14:44:30|5938.5|5932.5|5939.8|5933.8|5940.3|5934.3|5938.5|5932.5|5
1634049880000|2021-10-12 14:44:40|5939.5|5933.5|5941.8|5935.8|5941.8|5935.8|5939.5|5933.5|10
1634049890000|2021-10-12 14:44:50|5941|5935|5942.8|5936.8|5942.8|5936.8|5940.3|5934.3|40
1634049900000|2021-10-12 14:45:00|5942.3|5936.3|5941|5935|5942.8|5936.8|5941|5935|10
1634049910000|2021-10-12 14:45:10|5940.3|5934.3|5944.3|5938.3|5944.3|5938.3|5939.3|5933.3|24
1634049920000|2021-10-12 14:45:20|5944|5938|5943.8|5937.8|5945.8|5939.8|5943.8|5937.8|14
1634049930000|2021-10-12 14:45:30|5942.8|5936.8|5941.8|5935.8|5942.8|5936.8|5941.8|5935.8|0
1634049940000|2021-10-12 14:45:40|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|0
1634049950000|2021-10-12 14:45:50|5941.3|5935.3|5943.3|5937.3|5943.3|5937.3|5941.3|5935.3|11
1634049960000|2021-10-12 14:46:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5
1634049970000|2021-10-12 14:46:10|5945|5939|5944.3|5938.3|5945.3|5939.3|5944.3|5938.3|9
1634049980000|2021-10-12 14:46:20|5946.3|5940.3|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|10
1634049990000|2021-10-12 14:46:30|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|1
1634050000000|2021-10-12 14:46:40|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|4
1634050010000|2021-10-12 14:46:50|5944.5|5938.5|5941.8|5935.8|5944.5|5938.5|5941.3|5935.3|15
1634050020000|2021-10-12 14:47:00|5940.8|5934.8|5940.3|5934.3|5940.8|5934.8|5939.8|5933.8|12
1634050030000|2021-10-12 14:47:10|5940.5|5934.5|5939.8|5933.8|5942|5936|5939.3|5933.3|32
1634050040000|2021-10-12 14:47:20|5939.3|5933.3|5939.8|5933.8|5940.3|5934.3|5939.3|5933.3|4
1634050050000|2021-10-12 14:47:30|5939.3|5933.3|5939.8|5933.8|5940.3|5934.3|5939.3|5933.3|6
1634050060000|2021-10-12 14:47:40|5939.3|5933.3|5937.8|5931.8|5939.8|5933.8|5937.8|5931.8|6
1634050070000|2021-10-12 14:47:50|5938|5932|5940.8|5934.8|5940.8|5934.8|5938|5932|23
1634050080000|2021-10-12 14:48:00|5941.3|5935.3|5941.8|5935.8|5942.3|5936.3|5940.8|5934.8|6
1634050090000|2021-10-12 14:48:10|5941.5|5935.5|5941.8|5935.8|5941.8|5935.8|5941.5|5935.5|2
1634050100000|2021-10-12 14:48:20|5941.5|5935.5|5940.3|5934.3|5941.5|5935.5|5940.3|5934.3|7
1634050110000|2021-10-12 14:48:30|5940|5934|5939.8|5933.8|5940|5934|5939.8|5933.8|2
1634050120000|2021-10-12 14:48:40|5940.3|5934.3|5941.3|5935.3|5941.3|5935.3|5940.3|5934.3|5
1634050130000|2021-10-12 14:48:50|5941|5935|5939.8|5933.8|5941|5935|5939.8|5933.8|2
1634050140000|2021-10-12 14:49:00|5940.3|5934.3|5940.8|5934.8|5942.3|5936.3|5940.3|5934.3|18
1634050150000|2021-10-12 14:49:10|5940.3|5934.3|5940.3|5934.3|5941|5935|5939.8|5933.8|16
1634050160000|2021-10-12 14:49:20|5939.8|5933.8|5940.3|5934.3|5941.3|5935.3|5939.8|5933.8|6
1634050170000|2021-10-12 14:49:30|5940.5|5934.5|5939.3|5933.3|5940.5|5934.5|5939.3|5933.3|3
1634050180000|2021-10-12 14:49:40|5939.8|5933.8|5941.8|5935.8|5942.3|5936.3|5939.8|5933.8|6
1634050190000|2021-10-12 14:49:50|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|67
1634050200000|2021-10-12 14:50:00|5941.3|5935.3|5941.3|5935.3|5941.8|5935.8|5940.8|5934.8|17
1634050210000|2021-10-12 14:50:10|5940.8|5934.8|5941.8|5935.8|5942.3|5936.3|5940.8|5934.8|3
1634050220000|2021-10-12 14:50:20|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5941.8|5935.8|1
1634050230000|2021-10-12 14:50:30|5941.8|5935.8|5940.5|5934.5|5942.3|5936.3|5940.3|5934.3|12
1634050240000|2021-10-12 14:50:40|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|0
1634050250000|2021-10-12 14:50:50|5942.3|5936.3|5941.8|5935.8|5942.3|5936.3|5941.3|5935.3|10
1634050260000|2021-10-12 14:51:00|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|8
1634050270000|2021-10-12 14:51:10|5942|5936|5943.8|5937.8|5943.8|5937.8|5941.8|5935.8|52
1634050280000|2021-10-12 14:51:20|5944.5|5938.5|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|10
1634050290000|2021-10-12 14:51:30|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|4
1634050300000|2021-10-12 14:51:40|5944.8|5938.8|5946.3|5940.3|5946.3|5940.3|5944.8|5938.8|8
1634050310000|2021-10-12 14:51:50|5945.8|5939.8|5944.3|5938.3|5945.8|5939.8|5944.3|5938.3|8
1634050320000|2021-10-12 14:52:00|5944|5938|5942.8|5936.8|5944|5938|5942.8|5936.8|123
1634050330000|2021-10-12 14:52:10|||||||||23
1634050340000|2021-10-12 14:52:20|5943.3|5937.3|5943.8|5937.8|5944|5938|5943.3|5937.3|11
1634050350000|2021-10-12 14:52:30|5945|5939|5947.8|5941.8|5947.8|5941.8|5944.8|5938.8|11
1634050360000|2021-10-12 14:52:40|5948.3|5942.3|5947.8|5941.8|5948.3|5942.3|5947.5|5941.5|2
1634050370000|2021-10-12 14:52:50|5946.3|5940.3|5946.3|5940.3|5946.8|5940.8|5945.8|5939.8|23
1634050380000|2021-10-12 14:53:00|5946|5940|5945.8|5939.8|5946|5940|5945.8|5939.8|0
1634050390000|2021-10-12 14:53:10|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|1
1634050400000|2021-10-12 14:53:20|5947|5941|5947.3|5941.3|5947.3|5941.3|5947|5941|2
1634050410000|2021-10-12 14:53:30|5946.8|5940.8|5945.3|5939.3|5946.8|5940.8|5944.8|5938.8|18
1634050420000|2021-10-12 14:53:40|5946|5940|5945.3|5939.3|5946.8|5940.8|5944.8|5938.8|14
1634050430000|2021-10-12 14:53:50|5944.8|5938.8|5943.3|5937.3|5945.3|5939.3|5943.3|5937.3|2
1634050440000|2021-10-12 14:54:00|5943.8|5937.8|5944.8|5938.8|5945.3|5939.3|5943.8|5937.8|16
1634050450000|2021-10-12 14:54:10|5944.3|5938.3|5943.3|5937.3|5944.3|5938.3|5943.3|5937.3|2
1634050460000|2021-10-12 14:54:20|5944.3|5938.3|5944.3|5938.3|5944.8|5938.8|5943.3|5937.3|13
1634050470000|2021-10-12 14:54:30|5944|5938|5944.8|5938.8|5944.8|5938.8|5943.8|5937.8|9
1634050480000|2021-10-12 14:54:40|||||||||2
1634050490000|2021-10-12 14:54:50|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5944.8|5938.8|9
1634050500000|2021-10-12 14:55:00|5946|5940|5946.3|5940.3|5947|5941|5945.8|5939.8|24
1634050510000|2021-10-12 14:55:10|5946.8|5940.8|5945.8|5939.8|5946.8|5940.8|5945.3|5939.3|6
1634050520000|2021-10-12 14:55:20|5946|5940|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|2
1634050530000|2021-10-12 14:55:30|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|4
1634050550000|2021-10-12 14:55:50|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|25
1634050560000|2021-10-12 14:56:00|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|13
1634050570000|2021-10-12 14:56:10|5947|5941|5945.3|5939.3|5947|5941|5945|5939|3
1634050580000|2021-10-12 14:56:20|5945.8|5939.8|5944.8|5938.8|5946.3|5940.3|5944.3|5938.3|5
1634050590000|2021-10-12 14:56:30|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|1
1634050600000|2021-10-12 14:56:40|||||||||2
1634050610000|2021-10-12 14:56:50|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|4
1634050620000|2021-10-12 14:57:00|5944.8|5938.8|5944.5|5938.5|5945|5939|5944.5|5938.5|5
1634050630000|2021-10-12 14:57:10|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|1
1634050640000|2021-10-12 14:57:20|5945.3|5939.3|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|4
1634050650000|2021-10-12 14:57:30|5945.3|5939.3|5944.3|5938.3|5945.3|5939.3|5944.3|5938.3|3
1634050660000|2021-10-12 14:57:40|5944.5|5938.5|5944.8|5938.8|5944.8|5938.8|5944.5|5938.5|8
1634050670000|2021-10-12 14:57:50|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|5
1634050680000|2021-10-12 14:58:00|5943.8|5937.8|5943.3|5937.3|5943.8|5937.8|5940.3|5934.3|13
1634050690000|2021-10-12 14:58:10|5942.8|5936.8|5942.3|5936.3|5942.8|5936.8|5941.8|5935.8|3
1634050700000|2021-10-12 14:58:20|5941.8|5935.8|5942.3|5936.3|5942.3|5936.3|5941.8|5935.8|0
1634050710000|2021-10-12 14:58:30|5942|5936|5943.3|5937.3|5943.3|5937.3|5941.8|5935.8|8
1634050720000|2021-10-12 14:58:40|5942.8|5936.8|5943|5937|5943.3|5937.3|5942.8|5936.8|16
1634050730000|2021-10-12 14:58:50|5943.3|5937.3|5942.5|5936.5|5943.3|5937.3|5942.5|5936.5|7
1634050740000|2021-10-12 14:59:00|5941.8|5935.8|5942.5|5936.5|5942.5|5936.5|5941.3|5935.3|4
1634050750000|2021-10-12 14:59:10|5942|5936|5942.3|5936.3|5942.5|5936.5|5942|5936|1
1634050760000|2021-10-12 14:59:20|5942|5936|5940.8|5934.8|5942.3|5936.3|5940.3|5934.3|13
1634050770000|2021-10-12 14:59:30|5941.3|5935.3|5939.5|5933.5|5941.3|5935.3|5939.5|5933.5|7
1634050780000|2021-10-12 14:59:40|5939.3|5933.3|5939.3|5933.3|5939.5|5933.5|5939.3|5933.3|15
1634050790000|2021-10-12 14:59:50|5939.5|5933.5|5939.3|5933.3|5939.5|5933.5|5939|5933|16
1634050800000|2021-10-12 15:00:00|5939|5933|5939.3|5933.3|5939.3|5933.3|5939|5933|31
1634050810000|2021-10-12 15:00:10|||||||||25
1634050820000|2021-10-12 15:00:20|5940.5|5934.5|5940.8|5934.8|5941.3|5935.3|5939.8|5933.8|12
1634050830000|2021-10-12 15:00:30|5940.3|5934.3|5941.3|5935.3|5941.3|5935.3|5940.3|5934.3|3
1634050840000|2021-10-12 15:00:40|5941|5935|5940.3|5934.3|5941.3|5935.3|5940.3|5934.3|1
1634050850000|2021-10-12 15:00:50|5940.8|5934.8|5940.3|5934.3|5941.3|5935.3|5940.3|5934.3|8
1634050860000|2021-10-12 15:01:00|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|4
1634050870000|2021-10-12 15:01:10|5939.3|5933.3|5940.3|5934.3|5940.3|5934.3|5939.3|5933.3|17
1634050880000|2021-10-12 15:01:20|5940.8|5934.8|5940.5|5934.5|5941.8|5935.8|5940.5|5934.5|6
1634050890000|2021-10-12 15:01:30|5940.3|5934.3|5943.5|5937.5|5943.5|5937.5|5940.3|5934.3|21
1634050910000|2021-10-12 15:01:50|5945.3|5939.3|5945.3|5939.3|5946.8|5940.8|5945.3|5939.3|56
1634050920000|2021-10-12 15:02:00|||||||||2
1634050930000|2021-10-12 15:02:10|||||||||1
1634050940000|2021-10-12 15:02:20|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5
1634050950000|2021-10-12 15:02:30|5945.5|5939.5|5942.8|5936.8|5945.5|5939.5|5942.8|5936.8|2
1634050960000|2021-10-12 15:02:40|5942.5|5936.5|5943.8|5937.8|5943.8|5937.8|5942.3|5936.3|2
1634050970000|2021-10-12 15:02:50|5944|5938|5947|5941|5947|5941|5943.5|5937.5|18
1634050980000|2021-10-12 15:03:00|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|5
1634050990000|2021-10-12 15:03:10|5945.8|5939.8|5945.8|5939.8|5946|5940|5945.8|5939.8|20
1634051010000|2021-10-12 15:03:30|||||||||1
1634051030000|2021-10-12 15:03:50|||||||||3
1634051040000|2021-10-12 15:04:00|5946|5940|5946|5940|5946|5940|5946|5940|5
1634051050000|2021-10-12 15:04:10|5946.3|5940.3|5945.8|5939.8|5947|5941|5945.8|5939.8|18
1634051060000|2021-10-12 15:04:20|5942.3|5936.3|5942|5936|5942.5|5936.5|5942|5936|155
1634051070000|2021-10-12 15:04:30|5941.5|5935.5|5941.5|5935.5|5942|5936|5941|5935|6
1634051080000|2021-10-12 15:04:40|5941.8|5935.8|5942|5936|5942|5936|5941.8|5935.8|0
1634051090000|2021-10-12 15:04:50|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|1
1634051100000|2021-10-12 15:05:00|5941.8|5935.8|5941.3|5935.3|5942.3|5936.3|5941.3|5935.3|6
1634051110000|2021-10-12 15:05:10|5940.8|5934.8|5940.3|5934.3|5940.8|5934.8|5940.3|5934.3|3
1634051120000|2021-10-12 15:05:20|5940.5|5934.5|5941.3|5935.3|5941.5|5935.5|5940.5|5934.5|6
1634051130000|2021-10-12 15:05:30|5941|5935|5943.8|5937.8|5945|5939|5940|5934|8
1634051140000|2021-10-12 15:05:40|5944.3|5938.3|5945.3|5939.3|5945.8|5939.8|5944.3|5938.3|8
1634051150000|2021-10-12 15:05:50|5945|5939|5946.3|5940.3|5946.3|5940.3|5945|5939|8
1634051160000|2021-10-12 15:06:00|5946|5940|5945.3|5939.3|5946.8|5940.8|5945.3|5939.3|14
1634051170000|2021-10-12 15:06:10|5944.5|5938.5|5944.5|5938.5|5944.8|5938.8|5944.3|5938.3|2
1634051180000|2021-10-12 15:06:20|5944.3|5938.3|5944.3|5938.3|5944.8|5938.8|5943.8|5937.8|2
1634051190000|2021-10-12 15:06:30|5943.8|5937.8|5944.3|5938.3|5944.3|5938.3|5943.8|5937.8|5
1634051200000|2021-10-12 15:06:40|5945|5939|5944.3|5938.3|5945|5939|5943.8|5937.8|5
1634051210000|2021-10-12 15:06:50|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|2
1634051220000|2021-10-12 15:07:00|5944|5938|5943.8|5937.8|5944|5938|5943.8|5937.8|5
1634051230000|2021-10-12 15:07:10|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5943.8|5937.8|4
1634051240000|2021-10-12 15:07:20|5944.3|5938.3|5943.8|5937.8|5944.3|5938.3|5943.3|5937.3|29
1634051250000|2021-10-12 15:07:30|5944|5938|5944.5|5938.5|5944.5|5938.5|5944|5938|8
1634051260000|2021-10-12 15:07:40|5944.3|5938.3|5944|5938|5944.3|5938.3|5944|5938|2
1634051270000|2021-10-12 15:07:50|5944.3|5938.3|5944.3|5938.3|5945.5|5939.5|5944.3|5938.3|17
1634051280000|2021-10-12 15:08:00|5944.8|5938.8|5944.8|5938.8|5945|5939|5944.8|5938.8|6
1634051290000|2021-10-12 15:08:10|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944|5938|11
1634051300000|2021-10-12 15:08:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|1
1634051310000|2021-10-12 15:08:30|5944.3|5938.3|5945|5939|5945.3|5939.3|5944.3|5938.3|4
1634051320000|2021-10-12 15:08:40|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.3|5938.3|11
1634051330000|2021-10-12 15:08:50|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5944.3|5938.3|7
1634051340000|2021-10-12 15:09:00|5945|5939|5944.8|5938.8|5945.3|5939.3|5944.3|5938.3|0
1634051350000|2021-10-12 15:09:10|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1634051360000|2021-10-12 15:09:20|5944.5|5938.5|5944.8|5938.8|5945.3|5939.3|5944.3|5938.3|3
1634051370000|2021-10-12 15:09:30|5944.5|5938.5|5945.3|5939.3|5945.3|5939.3|5944.3|5938.3|1
1634051380000|2021-10-12 15:09:40|5945|5939|5944.8|5938.8|5945|5939|5944.8|5938.8|22
1634051390000|2021-10-12 15:09:50|5944.3|5938.3|5943.5|5937.5|5944.3|5938.3|5943.5|5937.5|10
1634051400000|2021-10-12 15:10:00|5944.3|5938.3|5943.8|5937.8|5945.5|5939.5|5943.8|5937.8|5
1634051410000|2021-10-12 15:10:10|5946|5940|5946|5940|5946|5940|5946|5940|30
1634051420000|2021-10-12 15:10:20|||||||||10
1634051430000|2021-10-12 15:10:30|5944.3|5938.3|5943.8|5937.8|5944.3|5938.3|5943.3|5937.3|20
1634051440000|2021-10-12 15:10:40|5944.3|5938.3|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|1
1634051450000|2021-10-12 15:10:50|5943.8|5937.8|5945.3|5939.3|5945.3|5939.3|5943.8|5937.8|1
1634051460000|2021-10-12 15:11:00|5944.8|5938.8|5943.8|5937.8|5944.8|5938.8|5943.8|5937.8|4
1634051470000|2021-10-12 15:11:10|5942.8|5936.8|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|3
1634051480000|2021-10-12 15:11:20|5943.5|5937.5|5944.3|5938.3|5944.3|5938.3|5943.5|5937.5|3
1634051490000|2021-10-12 15:11:30|5943.8|5937.8|5944|5938|5944|5938|5943.8|5937.8|0
1634051500000|2021-10-12 15:11:40|5943.8|5937.8|5944.8|5938.8|5945.3|5939.3|5943.8|5937.8|9
1634051510000|2021-10-12 15:11:50|5945|5939|5946|5940|5946|5940|5945|5939|1
1634051520000|2021-10-12 15:12:00|5946.3|5940.3|5946|5940|5946.3|5940.3|5946|5940|3
1634051540000|2021-10-12 15:12:20|5945|5939|5945|5939|5945|5939|5945|5939|2
1634051550000|2021-10-12 15:12:30|5944.3|5938.3|5946|5940|5946|5940|5944.3|5938.3|5
1634051560000|2021-10-12 15:12:40|5945.8|5939.8|5945|5939|5945.8|5939.8|5945|5939|0
1634051570000|2021-10-12 15:12:50|5945.3|5939.3|5945.8|5939.8|5946.3|5940.3|5945|5939|5
1634051580000|2021-10-12 15:13:00|5945|5939|5945.3|5939.3|5945.3|5939.3|5940.5|5934.5|80
1634051590000|2021-10-12 15:13:10|5946|5940|5945.3|5939.3|5946.3|5940.3|5945.3|5939.3|4
1634051600000|2021-10-12 15:13:20|5945|5939|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|10
1634051610000|2021-10-12 15:13:30|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|1
1634051620000|2021-10-12 15:13:40|5945.3|5939.3|5945.3|5939.3|5945.5|5939.5|5945|5939|6
1634051630000|2021-10-12 15:13:50|5945|5939|5943.8|5937.8|5945|5939|5943.3|5937.3|8
1634051640000|2021-10-12 15:14:00|5943.3|5937.3|5943.3|5937.3|5943.8|5937.8|5943.3|5937.3|0
1634051650000|2021-10-12 15:14:10|5942.8|5936.8|5943.8|5937.8|5944.8|5938.8|5942.8|5936.8|18
1634051660000|2021-10-12 15:14:20|5944.3|5938.3|5942.3|5936.3|5944.3|5938.3|5942.3|5936.3|10
1634051670000|2021-10-12 15:14:30|5943.3|5937.3|5942.5|5936.5|5943.8|5937.8|5942.3|5936.3|2
1634051680000|2021-10-12 15:14:40|5942.8|5936.8|5942.3|5936.3|5943|5937|5942.3|5936.3|0
1634051690000|2021-10-12 15:14:50|5942.8|5936.8|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|9
1634051700000|2021-10-12 15:15:00|||||||||1
1634051710000|2021-10-12 15:15:10|5942.3|5936.3|5943.3|5937.3|5943.3|5937.3|5942.3|5936.3|1
1634051720000|2021-10-12 15:15:20|5942.8|5936.8|5942.3|5936.3|5942.8|5936.8|5942.3|5936.3|4
1634051730000|2021-10-12 15:15:30|5941|5935|5940.5|5934.5|5941|5935|5940.5|5934.5|17
1634051740000|2021-10-12 15:15:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940|5934|3
1634051750000|2021-10-12 15:15:50|5941|5935|5941.8|5935.8|5943.3|5937.3|5940.5|5934.5|14
1634051760000|2021-10-12 15:16:00|5941.5|5935.5|5944.3|5938.3|5944.8|5938.8|5941.3|5935.3|11
1634051770000|2021-10-12 15:16:10|5944|5938|5944.8|5938.8|5946.3|5940.3|5943.8|5937.8|11
1634051780000|2021-10-12 15:16:20|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|1
1634051810000|2021-10-12 15:16:50|5943.8|5937.8|5944.3|5938.3|5944.3|5938.3|5943.8|5937.8|10
1634051820000|2021-10-12 15:17:00|5943.3|5937.3|5945.8|5939.8|5945.8|5939.8|5943|5937|17
1634051830000|2021-10-12 15:17:10|5945.3|5939.3|5943.8|5937.8|5945.3|5939.3|5943.3|5937.3|13
1634051850000|2021-10-12 15:17:30|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5942.8|5936.8|11
1634051860000|2021-10-12 15:17:40|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|1
1634051870000|2021-10-12 15:17:50|5942.5|5936.5|5941.8|5935.8|5942.8|5936.8|5941.8|5935.8|4
1634051880000|2021-10-12 15:18:00|5941.5|5935.5|5942.3|5936.3|5942.3|5936.3|5941.3|5935.3|2
1634051910000|2021-10-12 15:18:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.3|5936.3|4
1634051920000|2021-10-12 15:18:40|5944|5938|5943.3|5937.3|5944|5938|5943.3|5937.3|3
1634051930000|2021-10-12 15:18:50|5943.5|5937.5|5943.5|5937.5|5944|5938|5943|5937|1
1634051940000|2021-10-12 15:19:00|5943.8|5937.8|5943.5|5937.5|5943.8|5937.8|5943.5|5937.5|2
1634051950000|2021-10-12 15:19:10|5943.8|5937.8|5944|5938|5944|5938|5943.5|5937.5|3
1634051960000|2021-10-12 15:19:20|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|2
1634051970000|2021-10-12 15:19:30|5944.5|5938.5|5945.5|5939.5|5945.5|5939.5|5944.5|5938.5|1
1634051980000|2021-10-12 15:19:40|5945.3|5939.3|5945.5|5939.5|5945.8|5939.8|5945.3|5939.3|1
1634051990000|2021-10-12 15:19:50|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1634052000000|2021-10-12 15:20:00|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|4
1634052010000|2021-10-12 15:20:10|5946.3|5940.3|5946.3|5940.3|5946.5|5940.5|5946.3|5940.3|5
1634052020000|2021-10-12 15:20:20|5946.5|5940.5|5947.8|5941.8|5948.8|5942.8|5946.5|5940.5|5
1634052030000|2021-10-12 15:20:30|5948.3|5942.3|5948.5|5942.5|5948.8|5942.8|5947.8|5941.8|7
1634052040000|2021-10-12 15:20:40|5948|5942|5949|5943|5949|5943|5948|5942|8
1634052050000|2021-10-12 15:20:50|||||||||1
1634052060000|2021-10-12 15:21:00|5949.3|5943.3|5949|5943|5949.5|5943.5|5949|5943|9
1634052070000|2021-10-12 15:21:10|5949.3|5943.3|5949.5|5943.5|5949.5|5943.5|5949.3|5943.3|3
1634052080000|2021-10-12 15:21:20|5949.3|5943.3|5947.8|5941.8|5949.3|5943.3|5945.8|5939.8|51
1634052090000|2021-10-12 15:21:30|5947.5|5941.5|5946.8|5940.8|5947.5|5941.5|5946.8|5940.8|0
1634052100000|2021-10-12 15:21:40|5947|5941|5947.3|5941.3|5947.8|5941.8|5947|5941|29
1634052110000|2021-10-12 15:21:50|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1634052120000|2021-10-12 15:22:00|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5945.3|5939.3|1
1634052130000|2021-10-12 15:22:10|5946|5940|5944.8|5938.8|5946|5940|5944.8|5938.8|0
1634052140000|2021-10-12 15:22:20|5944.5|5938.5|5943.8|5937.8|5944.8|5938.8|5943.5|5937.5|8
1634052150000|2021-10-12 15:22:30|5944|5938|5943.5|5937.5|5944.8|5938.8|5943.5|5937.5|39
1634052170000|2021-10-12 15:22:50|5943.8|5937.8|5942.3|5936.3|5943.8|5937.8|5942.3|5936.3|59
1634052180000|2021-10-12 15:23:00|5942.5|5936.5|5942.8|5936.8|5942.8|5936.8|5942.3|5936.3|3
1634052190000|2021-10-12 15:23:10|5943|5937|5942.8|5936.8|5943|5937|5942.8|5936.8|1
1634052200000|2021-10-12 15:23:20|5942.3|5936.3|5941.8|5935.8|5942.3|5936.3|5941.8|5935.8|1
1634052210000|2021-10-12 15:23:30|5942|5936|5942.3|5936.3|5942.3|5936.3|5941.8|5935.8|2
1634052220000|2021-10-12 15:23:40|5942|5936|5941.3|5935.3|5942|5936|5941.3|5935.3|0
1634052230000|2021-10-12 15:23:50|5941|5935|5941.3|5935.3|5941.8|5935.8|5941|5935|5
1634052240000|2021-10-12 15:24:00|5941.5|5935.5|5941.3|5935.3|5941.5|5935.5|5941.3|5935.3|0
1634052250000|2021-10-12 15:24:10|5941.8|5935.8|5941|5935|5941.8|5935.8|5940.8|5934.8|3
1634052260000|2021-10-12 15:24:20|5941.3|5935.3|5941|5935|5941.3|5935.3|5941|5935|8
1634052270000|2021-10-12 15:24:30|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|8
1634052280000|2021-10-12 15:24:40|5942|5936|5943.3|5937.3|5943.8|5937.8|5941.5|5935.5|5
1634052290000|2021-10-12 15:24:50|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|2
1634052300000|2021-10-12 15:25:00|5942.8|5936.8|5943.3|5937.3|5943.8|5937.8|5942.8|5936.8|5
1634052310000|2021-10-12 15:25:10|5943|5937|5944.3|5938.3|5944.3|5938.3|5943|5937|2
1634052320000|2021-10-12 15:25:20|5945|5939|5945|5939|5945.5|5939.5|5945|5939|8
1634052330000|2021-10-12 15:25:30|5944.3|5938.3|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|6
1634052340000|2021-10-12 15:25:40|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|0
1634052350000|2021-10-12 15:25:50|5943.3|5937.3|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|1
1634052360000|2021-10-12 15:26:00|5942.3|5936.3|5942.3|5936.3|5943.5|5937.5|5942.3|5936.3|10
1634052370000|2021-10-12 15:26:10|5942.8|5936.8|5943.3|5937.3|5943.3|5937.3|5942.3|5936.3|4
1634052390000|2021-10-12 15:26:30|5943|5937|5942.8|5936.8|5943|5937|5942.8|5936.8|0
1634052400000|2021-10-12 15:26:40|5942.3|5936.3|5942.8|5936.8|5942.8|5936.8|5942.3|5936.3|2
1634052410000|2021-10-12 15:26:50|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|1
1634052420000|2021-10-12 15:27:00|5941.8|5935.8|5940.8|5934.8|5941.8|5935.8|5940.8|5934.8|6
1634052430000|2021-10-12 15:27:10|||||||||6
1634052440000|2021-10-12 15:27:20|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|3
1634052450000|2021-10-12 15:27:30|5940.8|5934.8|5942.8|5936.8|5942.8|5936.8|5940.8|5934.8|10
1634052460000|2021-10-12 15:27:40|5943|5937|5943.8|5937.8|5943.8|5937.8|5942.3|5936.3|2
1634052470000|2021-10-12 15:27:50|5943.5|5937.5|5944.3|5938.3|5944.5|5938.5|5943.3|5937.3|4
1634052480000|2021-10-12 15:28:00|5944|5938|5945.5|5939.5|5945.5|5939.5|5943.8|5937.8|13
1634052490000|2021-10-12 15:28:10|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|10
1634052500000|2021-10-12 15:28:20|5945.5|5939.5|5943.8|5937.8|5945.5|5939.5|5943.8|5937.8|2
1634052510000|2021-10-12 15:28:30|5943.3|5937.3|5944.3|5938.3|5944.3|5938.3|5943.3|5937.3|8
1634052520000|2021-10-12 15:28:40|5944|5938|5942.3|5936.3|5944.3|5938.3|5942.3|5936.3|4
1634052530000|2021-10-12 15:28:50|5942|5936|5941.3|5935.3|5942|5936|5940.8|5934.8|6
1634052540000|2021-10-12 15:29:00|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1634052560000|2021-10-12 15:29:20|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|1
1634052570000|2021-10-12 15:29:30|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|1
1634052580000|2021-10-12 15:29:40|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|0
1634052590000|2021-10-12 15:29:50|5941|5935|5941.8|5935.8|5941.8|5935.8|5940.8|5934.8|5
1634052600000|2021-10-12 15:30:00|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|2
1634052610000|2021-10-12 15:30:10|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|14
1634052620000|2021-10-12 15:30:20|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.3|5935.3|4
1634052630000|2021-10-12 15:30:30|5941.5|5935.5|5941.8|5935.8|5941.8|5935.8|5941.3|5935.3|4
1634052640000|2021-10-12 15:30:40|5941.3|5935.3|5940.8|5934.8|5941.3|5935.3|5940.8|5934.8|6
1634052650000|2021-10-12 15:30:50|5941.3|5935.3|5941.3|5935.3|5942|5936|5941.3|5935.3|13
1634052660000|2021-10-12 15:31:00|5941|5935|5940.8|5934.8|5941|5935|5940.8|5934.8|0
1634052670000|2021-10-12 15:31:10|||||||||21
1634052680000|2021-10-12 15:31:20|||||||||5
1634052690000|2021-10-12 15:31:30|5941|5935|5938.8|5932.8|5941|5935|5938.8|5932.8|37
1634052700000|2021-10-12 15:31:40|||||||||34
1634052710000|2021-10-12 15:31:50|5937|5931|5936.3|5930.3|5937|5931|5935.8|5929.8|61
1634052720000|2021-10-12 15:32:00|5935.5|5929.5|5935|5929|5935.5|5929.5|5934.5|5928.5|75
1634052730000|2021-10-12 15:32:10|5938|5932|5939.3|5933.3|5939.3|5933.3|5937.3|5931.3|10
1634052740000|2021-10-12 15:32:20|5939.8|5933.8|5939.8|5933.8|5940|5934|5939.3|5933.3|12
1634052750000|2021-10-12 15:32:30|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|9
1634052760000|2021-10-12 15:32:40|5939|5933|5939.8|5933.8|5940.5|5934.5|5938.8|5932.8|5
1634052770000|2021-10-12 15:32:50|5940|5934|5941.8|5935.8|5941.8|5935.8|5939.8|5933.8|33
1634052780000|2021-10-12 15:33:00|5940.5|5934.5|5939.3|5933.3|5942.3|5936.3|5939.3|5933.3|11
1634052790000|2021-10-12 15:33:10|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.8|5933.8|6
1634052800000|2021-10-12 15:33:20|5940.5|5934.5|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|19
1634052810000|2021-10-12 15:33:30|5941.3|5935.3|5941.8|5935.8|5942|5936|5941.3|5935.3|8
1634052820000|2021-10-12 15:33:40|5942|5936|5945.8|5939.8|5946|5940|5942|5936|11
1634052830000|2021-10-12 15:33:50|5945.5|5939.5|5947.3|5941.3|5947.3|5941.3|5945.5|5939.5|11
1634052840000|2021-10-12 15:34:00|5947.5|5941.5|5947.8|5941.8|5948.8|5942.8|5947.5|5941.5|43
1634052850000|2021-10-12 15:34:10|5948|5942|5948.5|5942.5|5948.5|5942.5|5947.5|5941.5|15
1634052860000|2021-10-12 15:34:20|5947.5|5941.5|5949.3|5943.3|5949.3|5943.3|5947.5|5941.5|28
1634052870000|2021-10-12 15:34:30|5948.8|5942.8|5946.5|5940.5|5948.8|5942.8|5946.5|5940.5|5
1634052880000|2021-10-12 15:34:40|5947|5941|5945.3|5939.3|5947.3|5941.3|5945.3|5939.3|5
1634052890000|2021-10-12 15:34:50|5945|5939|5943.3|5937.3|5945|5939|5943.3|5937.3|5
1634052900000|2021-10-12 15:35:00|5942.8|5936.8|5943.5|5937.5|5943.8|5937.8|5942.8|5936.8|9
1634052910000|2021-10-12 15:35:10|5942.8|5936.8|5942|5936|5942.8|5936.8|5941.3|5935.3|4
1634052920000|2021-10-12 15:35:20|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|9
1634052930000|2021-10-12 15:35:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.3|5935.3|4
1634052940000|2021-10-12 15:35:40|5941.3|5935.3|5941|5935|5941.3|5935.3|5941|5935|1
1634052950000|2021-10-12 15:35:50|||||||||3
1634052960000|2021-10-12 15:36:00|||||||||9
1634052970000|2021-10-12 15:36:10|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|3
1634052980000|2021-10-12 15:36:20|5941.5|5935.5|5942|5936|5942|5936|5941.5|5935.5|3
1634052990000|2021-10-12 15:36:30|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|3
1634053000000|2021-10-12 15:36:40|5941.5|5935.5|5943.5|5937.5|5944.8|5938.8|5941.3|5935.3|53
1634053010000|2021-10-12 15:36:50|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|3
1634053020000|2021-10-12 15:37:00|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|2
1634053030000|2021-10-12 15:37:10|5940.8|5934.8|5937.8|5931.8|5940.8|5934.8|5937.8|5931.8|10
1634053040000|2021-10-12 15:37:20|5939|5933|5939.8|5933.8|5940.3|5934.3|5938.3|5932.3|26
1634053050000|2021-10-12 15:37:30|5940|5934|5940.3|5934.3|5940.8|5934.8|5939.3|5933.3|3
1634053060000|2021-10-12 15:37:40|5939.8|5933.8|5940.8|5934.8|5940.8|5934.8|5939.8|5933.8|0
1634053070000|2021-10-12 15:37:50|5940.5|5934.5|5940.3|5934.3|5941|5935|5940.3|5934.3|3
1634053080000|2021-10-12 15:38:00|5940|5934|5940.3|5934.3|5940.8|5934.8|5939.8|5933.8|4
1634053090000|2021-10-12 15:38:10|||||||||2
1634053100000|2021-10-12 15:38:20|5939.3|5933.3|5939|5933|5939.3|5933.3|5939|5933|62
1634053110000|2021-10-12 15:38:30|5938.8|5932.8|5938.3|5932.3|5938.8|5932.8|5937.8|5931.8|4
1634053120000|2021-10-12 15:38:40|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1634053130000|2021-10-12 15:38:50|5937.8|5931.8|5939|5933|5939|5933|5937.8|5931.8|3
1634053140000|2021-10-12 15:39:00|||||||||1
1634053150000|2021-10-12 15:39:10|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|1
1634053160000|2021-10-12 15:39:20|5937.3|5931.3|5938.3|5932.3|5938.8|5932.8|5936.8|5930.8|16
1634053170000|2021-10-12 15:39:30|5938.5|5932.5|5938.3|5932.3|5938.8|5932.8|5938.3|5932.3|1
1634053180000|2021-10-12 15:39:40|5938.8|5932.8|5937.8|5931.8|5938.8|5932.8|5937.8|5931.8|0
1634053190000|2021-10-12 15:39:50|5937.3|5931.3|5937.8|5931.8|5937.8|5931.8|5937.3|5931.3|2
1634053200000|2021-10-12 15:40:00|5937.3|5931.3|5937|5931|5937.5|5931.5|5936|5930|4
1634053210000|2021-10-12 15:40:10|5936.8|5930.8|5935.5|5929.5|5937|5931|5935|5929|5
1634053220000|2021-10-12 15:40:20|5935|5929|5935.3|5929.3|5935.8|5929.8|5934.5|5928.5|4
1634053230000|2021-10-12 15:40:30|5935|5929|5935|5929|5935.3|5929.3|5934.5|5928.5|1
1634053240000|2021-10-12 15:40:40|5934.8|5928.8|5935.8|5929.8|5936.3|5930.3|5934.5|5928.5|4
1634053250000|2021-10-12 15:40:50|5936|5930|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|1
1634053260000|2021-10-12 15:41:00|5935.3|5929.3|5936.8|5930.8|5936.8|5930.8|5935.3|5929.3|16
1634053270000|2021-10-12 15:41:10|5935.8|5929.8|5936.8|5930.8|5937.5|5931.5|5935.8|5929.8|12
1634053280000|2021-10-12 15:41:20|5936.5|5930.5|5936.5|5930.5|5936.8|5930.8|5936.5|5930.5|0
1634053290000|2021-10-12 15:41:30|5936.8|5930.8|5938.3|5932.3|5938.3|5932.3|5936.8|5930.8|10
1634053300000|2021-10-12 15:41:40|5937.3|5931.3|5939.8|5933.8|5939.8|5933.8|5937.3|5931.3|5
1634053320000|2021-10-12 15:42:00|5940|5934|5938.8|5932.8|5940|5934|5938.8|5932.8|8
1634053330000|2021-10-12 15:42:10|5938.3|5932.3|5938.8|5932.8|5939.5|5933.5|5937.8|5931.8|4
1634053340000|2021-10-12 15:42:20|5938.5|5932.5|5940.8|5934.8|5940.8|5934.8|5938.3|5932.3|3
1634053350000|2021-10-12 15:42:30|5940.5|5934.5|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|3
1634053360000|2021-10-12 15:42:40|5939.3|5933.3|5939.8|5933.8|5940.3|5934.3|5939.3|5933.3|2
1634053370000|2021-10-12 15:42:50|5939.3|5933.3|5940.8|5934.8|5940.8|5934.8|5939.3|5933.3|7
1634053380000|2021-10-12 15:43:00|5940.3|5934.3|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|10
1634053390000|2021-10-12 15:43:10|5939.5|5933.5|5937.8|5931.8|5939.8|5933.8|5937.3|5931.3|12
1634053410000|2021-10-12 15:43:30|5937.5|5931.5|5937.8|5931.8|5938.3|5932.3|5937.5|5931.5|3
1634053420000|2021-10-12 15:43:40|5938|5932|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|1
1634053430000|2021-10-12 15:43:50|5937.5|5931.5|5937.3|5931.3|5938.3|5932.3|5937|5931|6
1634053440000|2021-10-12 15:44:00|5937.5|5931.5|5938.3|5932.3|5939.5|5933.5|5937.5|5931.5|7
1634053450000|2021-10-12 15:44:10|5938.8|5932.8|5938.3|5932.3|5938.8|5932.8|5938.3|5932.3|6
1634053460000|2021-10-12 15:44:20|5937.8|5931.8|5936.8|5930.8|5937.8|5931.8|5936.8|5930.8|3
1634053470000|2021-10-12 15:44:30|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937|5931|3
1634053480000|2021-10-12 15:44:40|5937|5931|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|6
1634053490000|2021-10-12 15:44:50|5936.8|5930.8|5937.8|5931.8|5938.3|5932.3|5936.8|5930.8|7
1634053500000|2021-10-12 15:45:00|5936.8|5930.8|5936.3|5930.3|5936.8|5930.8|5936.3|5930.3|4
1634053510000|2021-10-12 15:45:10|||||||||2
1634053520000|2021-10-12 15:45:20|5935.8|5929.8|5937.8|5931.8|5937.8|5931.8|5935|5929|2
1634053530000|2021-10-12 15:45:30|5936.8|5930.8|5936.3|5930.3|5936.8|5930.8|5936.3|5930.3|4
1634053540000|2021-10-12 15:45:40|5935.3|5929.3|5940.8|5934.8|5941|5935|5935.3|5929.3|12
1634053550000|2021-10-12 15:45:50|5941.5|5935.5|5941|5935|5942.8|5936.8|5940.3|5934.3|53
1634053560000|2021-10-12 15:46:00|5940.8|5934.8|5942.3|5936.3|5942.3|5936.3|5940.3|5934.3|9
1634053570000|2021-10-12 15:46:10|5942.5|5936.5|5942.8|5936.8|5942.8|5936.8|5942.5|5936.5|11
1634053580000|2021-10-12 15:46:20|5943.5|5937.5|5945.3|5939.3|5945.8|5939.8|5943.3|5937.3|15
1634053590000|2021-10-12 15:46:30|5945|5939|5943.3|5937.3|5945.8|5939.8|5943.3|5937.3|11
1634053600000|2021-10-12 15:46:40|5943|5937|5942.8|5936.8|5943|5937|5942.8|5936.8|0
1634053610000|2021-10-12 15:46:50|5943|5937|5943.3|5937.3|5944|5938|5941.8|5935.8|16
1634053620000|2021-10-12 15:47:00|5943|5937|5943.3|5937.3|5944.5|5938.5|5942.8|5936.8|5
1634053630000|2021-10-12 15:47:10|5942.8|5936.8|5943.8|5937.8|5943.8|5937.8|5942.8|5936.8|10
1634053640000|2021-10-12 15:47:20|5943|5937|5941.8|5935.8|5943|5937|5941.8|5935.8|7
1634053650000|2021-10-12 15:47:30|5942.3|5936.3|5941.5|5935.5|5942.3|5936.3|5941.5|5935.5|4
1634053660000|2021-10-12 15:47:40|5941|5935|5941.8|5935.8|5941.8|5935.8|5939.8|5933.8|6
1634053670000|2021-10-12 15:47:50|||||||||5
1634053680000|2021-10-12 15:48:00|5942.3|5936.3|5942.8|5936.8|5944.3|5938.3|5942.3|5936.3|20
1634053690000|2021-10-12 15:48:10|||||||||1
1634053700000|2021-10-12 15:48:20|5942.3|5936.3|5942.8|5936.8|5943|5937|5942.3|5936.3|1
1634053710000|2021-10-12 15:48:30|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|0
1634053720000|2021-10-12 15:48:40|5942.8|5936.8|5943.8|5937.8|5943.8|5937.8|5942.8|5936.8|3
1634053730000|2021-10-12 15:48:50|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|0
1634053750000|2021-10-12 15:49:10|5942.3|5936.3|5942.3|5936.3|5942.8|5936.8|5942.3|5936.3|8
1634053760000|2021-10-12 15:49:20|5942.5|5936.5|5943.3|5937.3|5943.3|5937.3|5942.5|5936.5|4
1634053770000|2021-10-12 15:49:30|5942.8|5936.8|5941.8|5935.8|5942.8|5936.8|5941.8|5935.8|2
1634053780000|2021-10-12 15:49:40|5942|5936|5942.3|5936.3|5942.8|5936.8|5941.8|5935.8|13
1634053790000|2021-10-12 15:49:50|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.3|5936.3|10
1634053800000|2021-10-12 15:50:00|5943|5937|5944.3|5938.3|5944.8|5938.8|5943|5937|32
1634053810000|2021-10-12 15:50:10|5944|5938|5943.8|5937.8|5944.8|5938.8|5943.8|5937.8|5
1634053820000|2021-10-12 15:50:20|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|3
1634053830000|2021-10-12 15:50:30|5944.5|5938.5|5943.8|5937.8|5944.5|5938.5|5943.8|5937.8|21
1634053840000|2021-10-12 15:50:40|5942.3|5936.3|5940.3|5934.3|5942.3|5936.3|5939.8|5933.8|6
1634053850000|2021-10-12 15:50:50|5940|5934|5940.3|5934.3|5940.8|5934.8|5939.8|5933.8|3
1634053860000|2021-10-12 15:51:00|5940.8|5934.8|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|6
1634053870000|2021-10-12 15:51:10|5940|5934|5939.8|5933.8|5940.3|5934.3|5939.8|5933.8|3
1634053880000|2021-10-12 15:51:20|5938.8|5932.8|5937.5|5931.5|5938.8|5932.8|5937.5|5931.5|3
1634053890000|2021-10-12 15:51:30|5937.8|5931.8|5937.3|5931.3|5937.8|5931.8|5936.8|5930.8|6
1634053900000|2021-10-12 15:51:40|5936.8|5930.8|5936.5|5930.5|5937|5931|5936|5930|9
1634053910000|2021-10-12 15:51:50|5936|5930|5934.8|5928.8|5936|5930|5934.5|5928.5|6
1634053920000|2021-10-12 15:52:00|5934.5|5928.5|5935.5|5929.5|5935.8|5929.8|5934.5|5928.5|7
1634053930000|2021-10-12 15:52:10|5936.8|5930.8|5936.3|5930.3|5936.8|5930.8|5936|5930|23
1634053940000|2021-10-12 15:52:20|5936.5|5930.5|5937.5|5931.5|5937.5|5931.5|5936.5|5930.5|20
1634053950000|2021-10-12 15:52:30|5937.3|5931.3|5937.8|5931.8|5937.8|5931.8|5936|5930|9
1634053960000|2021-10-12 15:52:40|5937.5|5931.5|5937.8|5931.8|5937.8|5931.8|5937.5|5931.5|0
1634053970000|2021-10-12 15:52:50|5937.5|5931.5|5938.8|5932.8|5938.8|5932.8|5937|5931|7
1634053980000|2021-10-12 15:53:00|5938.5|5932.5|5940|5934|5940.8|5934.8|5937.8|5931.8|10
1634053990000|2021-10-12 15:53:10|5940.3|5934.3|5939.5|5933.5|5940.3|5934.3|5939|5933|12
1634054000000|2021-10-12 15:53:20|5939.3|5933.3|5939.5|5933.5|5939.5|5933.5|5939|5933|7
1634054010000|2021-10-12 15:53:30|5941|5935|5941|5935|5941|5935|5940.5|5934.5|9
1634054020000|2021-10-12 15:53:40|5940.8|5934.8|5940.8|5934.8|5941.3|5935.3|5940.8|5934.8|3
1634054030000|2021-10-12 15:53:50|5942|5936|5941.3|5935.3|5942|5936|5940.8|5934.8|13
1634054040000|2021-10-12 15:54:00|5941|5935|5943.8|5937.8|5943.8|5937.8|5940.8|5934.8|23
1634054050000|2021-10-12 15:54:10|5944.3|5938.3|5941|5935|5944.3|5938.3|5941|5935|16
1634054060000|2021-10-12 15:54:20|5941.5|5935.5|5941|5935|5942|5936|5941|5935|16
1634054070000|2021-10-12 15:54:30|5941.3|5935.3|5942.8|5936.8|5943.3|5937.3|5941.3|5935.3|6
1634054080000|2021-10-12 15:54:40|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|3
1634054090000|2021-10-12 15:54:50|5942.3|5936.3|5942.5|5936.5|5942.5|5936.5|5942|5936|1
1634054100000|2021-10-12 15:55:00|5943.8|5937.8|5946|5940|5947|5941|5943.8|5937.8|24
1634054110000|2021-10-12 15:55:10|5946.8|5940.8|5947.3|5941.3|5947.8|5941.8|5945.8|5939.8|10
1634054120000|2021-10-12 15:55:20|5947|5941|5947|5941|5947.8|5941.8|5946.3|5940.3|18
1634054130000|2021-10-12 15:55:30|5946.8|5940.8|5946.3|5940.3|5947.3|5941.3|5946.3|5940.3|4
1634054140000|2021-10-12 15:55:40|5945.8|5939.8|5946.3|5940.3|5946.5|5940.5|5945.8|5939.8|5
1634054150000|2021-10-12 15:55:50|5944|5938|5946.3|5940.3|5946.3|5940.3|5944|5938|2
1634054160000|2021-10-12 15:56:00|5946|5940|5944.3|5938.3|5946|5940|5944.2|5938.2|8
1634054170000|2021-10-12 15:56:10|5946.8|5940.8|5948.3|5942.3|5948.8|5942.8|5946.8|5940.8|39
1634054180000|2021-10-12 15:56:20|5948|5942|5948|5942|5948.3|5942.3|5947.5|5941.5|11
1634054190000|2021-10-12 15:56:30|5947.8|5941.8|5948.5|5942.5|5949.8|5943.8|5946.8|5940.8|54
1634054200000|2021-10-12 15:56:40|5948|5942|5948|5942|5948.5|5942.5|5948|5942|15
1634054210000|2021-10-12 15:56:50|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948|5942|8
1634054220000|2021-10-12 15:57:00|5948.8|5942.8|5949.5|5943.5|5950.3|5944.3|5948.5|5942.5|26
1634054230000|2021-10-12 15:57:10|5950.3|5944.3|5948.8|5942.8|5951|5945|5948.8|5942.8|10
1634054240000|2021-10-12 15:57:20|5948.5|5942.5|5950.3|5944.3|5950.3|5944.3|5948.5|5942.5|8
1634054250000|2021-10-12 15:57:30|5950|5944|5950.3|5944.3|5951.8|5945.8|5949.8|5943.8|27
1634054260000|2021-10-12 15:57:40|5949.8|5943.8|5950|5944|5950.8|5944.8|5949.8|5943.8|8
1634054270000|2021-10-12 15:57:50|5949.8|5943.8|5946.8|5940.8|5950.3|5944.3|5946.8|5940.8|33
1634054280000|2021-10-12 15:58:00|5945.3|5939.3|5945.3|5939.3|5947|5941|5944.5|5938.5|20
1634054290000|2021-10-12 15:58:10|5946.3|5940.3|5947|5941|5947|5941|5945.8|5939.8|3
1634054300000|2021-10-12 15:58:20|5947.5|5941.5|5945.3|5939.3|5947.5|5941.5|5945|5939|12
1634054310000|2021-10-12 15:58:30|5945|5939|5945|5939|5945|5939|5944.5|5938.5|12
1634054320000|2021-10-12 15:58:40|5945.5|5939.5|5945.8|5939.8|5946|5940|5945.3|5939.3|6
1634054330000|2021-10-12 15:58:50|5945.5|5939.5|5946.8|5940.8|5946.8|5940.8|5943.5|5937.5|42
1634054340000|2021-10-12 15:59:00|5948.5|5942.5|5948.5|5942.5|5949|5943|5947|5941|29
1634054350000|2021-10-12 15:59:10|5948|5942|5945.5|5939.5|5948.3|5942.3|5945.5|5939.5|13
1634054360000|2021-10-12 15:59:20|5946.5|5940.5|5948|5942|5948.5|5942.5|5946.5|5940.5|48
1634054370000|2021-10-12 15:59:30|5949|5943|5948|5942|5949|5943|5948|5942|38
1634054380000|2021-10-12 15:59:40|5947.5|5941.5|5945.5|5939.5|5947.5|5941.5|5945.5|5939.5|26
1634054390000|2021-10-12 15:59:50|5946|5940|5948.5|5942.5|5949|5943|5946|5940|29
1634054400000|2021-10-12 16:00:00|5976.8|5961.8|5929.8|5923.8|5978.3|5963.3|5929|5922.5|186
1634054410000|2021-10-12 16:00:10|5929.5|5923.5|5923.3|5908.3|5932.3|5924|5918.5|5906.7|279
1634054420000|2021-10-12 16:00:20|5925.8|5910.8|5921.8|5915.8|5929|5920|5917.3|5910|42
1634054430000|2021-10-12 16:00:30|5920.8|5914.8|5918.5|5912.5|5934.3|5928.3|5917.8|5911.8|112
1634054440000|2021-10-12 16:00:40|5919|5913|5919|5909|5928|5920.8|5914.8|5908.5|35
1634054450000|2021-10-12 16:00:50|5918|5912|5911.3|5905.3|5918.3|5912.3|5911.3|5905.3|88
1634054460000|2021-10-12 16:01:00|5911.5|5905.5|5914.3|5908.3|5916|5910|5911|5904.8|63
1634054470000|2021-10-12 16:01:10|5915|5909|5920|5914|5921|5915|5909.8|5903.8|132
1634054480000|2021-10-12 16:01:20|5919.5|5913.5|5919.5|5913.5|5920.5|5914.5|5919|5913|12
1634054490000|2021-10-12 16:01:30|5920.3|5914.3|5910.5|5904.5|5920.3|5914.3|5909.5|5903.5|99
1634054500000|2021-10-12 16:01:40|5910.3|5904.3|5908.3|5902.3|5911.8|5905.8|5908.3|5902.3|70
1634054510000|2021-10-12 16:01:50|5908.5|5902.5|5905.3|5899.3|5908.8|5902.8|5905.3|5899.3|12
1634054520000|2021-10-12 16:02:00|5906|5900|5897.8|5891.8|5908.5|5902.5|5894|5888|69
1634054530000|2021-10-12 16:02:10|5897.5|5891.5|5876.8|5870.8|5898.3|5892.3|5876.8|5870.8|152
1634054540000|2021-10-12 16:02:20|5876|5870|5873.8|5867.8|5876.5|5870.5|5872.8|5866.8|119
1634054550000|2021-10-12 16:02:30|5874.3|5868.3|5869.5|5863.5|5874.8|5868.8|5869.3|5863.3|229
1634054560000|2021-10-12 16:02:40|5869.8|5863.8|5856.8|5850.8|5870.3|5864.3|5856.3|5850.3|72
1634054570000|2021-10-12 16:02:50|5860.8|5854.8|5875.8|5869.8|5876.8|5870.8|5858.8|5852.8|47
1634054580000|2021-10-12 16:03:00|5876.3|5870.3|5874.3|5868.3|5886.3|5880.3|5874.3|5868.3|47
1634054590000|2021-10-12 16:03:10|5874.5|5868.5|5872|5866|5878.8|5872.8|5871.3|5865.3|29
1634054600000|2021-10-12 16:03:20|5871.5|5865.5|5882.3|5876.3|5882.8|5876.8|5871.5|5865.5|20
1634054610000|2021-10-12 16:03:30|5884.3|5878.3|5880.8|5870.8|5884.3|5878.3|5874.5|5868.5|28
1634054620000|2021-10-12 16:03:40|5878.8|5872.8|5875.3|5869.3|5880.3|5874.3|5873.5|5867.5|23
1634054630000|2021-10-12 16:03:50|5875.8|5869.8|5875.3|5869.3|5876.3|5870.3|5872.3|5866.3|17
1634054640000|2021-10-12 16:04:00|5875.8|5869.8|5871.8|5865.8|5876.8|5870.8|5871.3|5865.3|20
1634054650000|2021-10-12 16:04:10|5871.3|5865.3|5876.3|5870.3|5878.8|5872.8|5867.8|5861.8|32
1634054660000|2021-10-12 16:04:20|5876|5870|5883.8|5877.8|5884|5878|5875.5|5869.5|16
1634054670000|2021-10-12 16:04:30|5885|5879|5892|5886|5892|5886|5881.3|5875.3|63
1634054680000|2021-10-12 16:04:40|5892.5|5886.5|5898.3|5892.3|5901|5895|5891.8|5885.8|53
1634054690000|2021-10-12 16:04:50|5898.8|5892.8|5911.8|5905.8|5911.8|5905.8|5897.5|5891.5|42
1634054700000|2021-10-12 16:05:00|5912|5906|5916.8|5910.8|5917.3|5911.3|5908|5902|46
1634054710000|2021-10-12 16:05:10|5919.8|5913.8|5930.3|5924.3|5930.8|5924.8|5912.5|5906.5|207
1634054720000|2021-10-12 16:05:20|5930.8|5924.8|5925.5|5919.5|5930.8|5924.8|5923.3|5917.3|49
1634054730000|2021-10-12 16:05:30|5926.8|5920.8|5934.3|5928.3|5939.3|5933.3|5926.8|5920.8|54
1634054740000|2021-10-12 16:05:40|5933.8|5927.8|5926.8|5920.8|5933.8|5927.8|5926.3|5920.3|47
1634054750000|2021-10-12 16:05:50|5917.5|5911.5|5908.3|5902.3|5917.5|5911.5|5903.8|5897.8|117
1634054760000|2021-10-12 16:06:00|5911.5|5905.5|5911.5|5905.5|5911.8|5905.8|5905.8|5899.8|31
1634054770000|2021-10-12 16:06:10|5911|5905|5918.8|5912.8|5918.8|5912.8|5911|5905|7
1634054780000|2021-10-12 16:06:20|5920.3|5914.3|5918.3|5912.3|5920.8|5914.8|5914.3|5908.3|10
1634054790000|2021-10-12 16:06:30|5917.3|5911.3|5917.8|5911.8|5918.8|5912.8|5915.3|5909.3|13
1634054800000|2021-10-12 16:06:40|5918|5912|5926.8|5920.8|5926.8|5920.8|5918|5912|25
1634054810000|2021-10-12 16:06:50|5927.8|5921.8|5924.8|5918.8|5929.5|5923.5|5923.3|5917.3|27
1634054820000|2021-10-12 16:07:00|5923.3|5917.3|5924.8|5918.8|5925.3|5919.3|5917.8|5911.8|28
1634054830000|2021-10-12 16:07:10|5925.5|5919.5|5924.8|5918.8|5927.5|5921.5|5923.3|5917.3|75
1634054840000|2021-10-12 16:07:20|5925|5919|5911.8|5905.8|5925|5919|5910.8|5904.8|30
1634054850000|2021-10-12 16:07:30|5912.8|5906.8|5909.5|5903.5|5913.8|5907.8|5908.3|5902.3|51
1634054860000|2021-10-12 16:07:40|5908.8|5902.8|5906.8|5900.8|5911|5905|5904.5|5898.5|42
1634054870000|2021-10-12 16:07:50|5906.3|5900.3|5909.8|5903.8|5909.8|5903.8|5904.8|5898.8|26
1634054880000|2021-10-12 16:08:00|5908.8|5902.8|5894.3|5888.3|5908.8|5902.8|5893.8|5887.8|66
1634054890000|2021-10-12 16:08:10|5893.8|5887.8|5897.8|5891.8|5899.5|5893.5|5892.8|5886.8|62
1634054900000|2021-10-12 16:08:20|5898.3|5892.3|5908.3|5902.3|5911|5905|5898|5892|46
1634054910000|2021-10-12 16:08:30|5908.5|5902.5|5916.8|5910.8|5917.3|5911.3|5908.3|5902.3|18
1634054920000|2021-10-12 16:08:40|5916.3|5910.3|5919|5913|5923.2|5917.2|5914.8|5908.8|23
1634054930000|2021-10-12 16:08:50|5919.3|5913.3|5917.3|5911.3|5921.3|5915.3|5916.5|5910.5|22
1634054940000|2021-10-12 16:09:00|5917.5|5911.5|5908.3|5902.3|5917.5|5911.5|5908.3|5902.3|27
1634054950000|2021-10-12 16:09:10|5907.8|5901.8|5910.3|5904.3|5911.8|5905.8|5907.8|5901.8|24
1634054960000|2021-10-12 16:09:20|5910.8|5904.8|5912.3|5906.3|5913.5|5907.5|5909.8|5903.8|27
1634054970000|2021-10-12 16:09:30|5911.8|5905.8|5912.3|5906.3|5912.3|5906.3|5910.3|5904.3|12
1634054980000|2021-10-12 16:09:40|5913.3|5907.3|5912.5|5906.5|5913.8|5907.8|5909.3|5903.3|15
1634054990000|2021-10-12 16:09:50|5912.3|5906.3|5909.3|5903.3|5912.5|5906.5|5909.3|5903.3|10
1634055000000|2021-10-12 16:10:00|5908.5|5902.5|5901.8|5895.8|5909.5|5903.5|5900.5|5894.5|34
1634055010000|2021-10-12 16:10:10|5902|5896|5891.3|5885.3|5902|5896|5889|5883|99
1634055020000|2021-10-12 16:10:20|5892.5|5886.5|5893.5|5887.5|5893.8|5887.8|5891.8|5885.8|25
1634055030000|2021-10-12 16:10:30|5893.3|5887.3|5897.5|5891.5|5897.8|5891.8|5893.3|5887.3|8
1634055040000|2021-10-12 16:10:40|5898.3|5892.3|5891.3|5885.3|5898.3|5892.3|5890.8|5884.8|10
1634055050000|2021-10-12 16:10:50|5891.5|5885.5|5890.3|5884.3|5891.8|5885.8|5887.8|5881.8|15
1634055060000|2021-10-12 16:11:00|5889.8|5883.8|5891.8|5885.8|5892.8|5886.8|5889.8|5883.8|11
1634055070000|2021-10-12 16:11:10|5890.8|5884.8|5889.8|5883.8|5891.8|5885.8|5889.3|5883.3|12
1634055080000|2021-10-12 16:11:20|5889.5|5883.5|5890.8|5884.8|5890.8|5884.8|5889.3|5883.3|6
1634055090000|2021-10-12 16:11:30|5891|5885|5894.8|5888.8|5894.8|5888.8|5891|5885|11
1634055100000|2021-10-12 16:11:40|5894.3|5888.3|5893.8|5887.8|5894.8|5888.8|5893.3|5887.3|8
1634055110000|2021-10-12 16:11:50|5894.3|5888.3|5896.8|5890.8|5898.5|5892.5|5893.8|5887.8|13
1634055120000|2021-10-12 16:12:00|5896.5|5890.5|5901.8|5895.8|5901.8|5895.8|5896|5890|19
1634055130000|2021-10-12 16:12:10|5901.3|5895.3|5898.8|5892.8|5901.8|5895.8|5898|5892|13
1634055140000|2021-10-12 16:12:20|5899|5893|5896.3|5890.3|5899.8|5893.8|5895.8|5889.8|7
1634055150000|2021-10-12 16:12:30|5895.8|5889.8|5895.3|5889.3|5896.3|5890.3|5895.3|5889.3|6
1634055160000|2021-10-12 16:12:40|5895.5|5889.5|5894.3|5888.3|5895.8|5889.8|5893.5|5887.5|10
1634055170000|2021-10-12 16:12:50|5893.8|5887.8|5891.8|5885.8|5895.3|5889.3|5890.8|5884.8|112
1634055180000|2021-10-12 16:13:00|5890.3|5884.3|5891.8|5885.8|5891.8|5885.8|5890.3|5884.3|4
1634055190000|2021-10-12 16:13:10|5892.8|5886.8|5893.8|5887.8|5894.8|5888.8|5892.8|5886.8|4
1634055200000|2021-10-12 16:13:20|5894.3|5888.3|5899.3|5893.3|5899.3|5893.3|5894.3|5888.3|16
1634055210000|2021-10-12 16:13:30|5899.8|5893.8|5897|5891|5900.3|5894.3|5897|5891|10
1634055220000|2021-10-12 16:13:40|5896.8|5890.8|5900.3|5894.3|5900.3|5894.3|5896.5|5890.5|8
1634055230000|2021-10-12 16:13:50|5900.8|5894.8|5898.3|5892.3|5900.8|5894.8|5898.3|5892.3|39
1634055240000|2021-10-12 16:14:00|5898.8|5892.8|5896.8|5890.8|5900.3|5894.3|5896.8|5890.8|12
1634055250000|2021-10-12 16:14:10|5897.8|5891.8|5898.3|5892.3|5899.3|5893.3|5897.3|5891.3|8
1634055260000|2021-10-12 16:14:20|5899.3|5893.3|5901.8|5895.8|5902.3|5896.3|5898.8|5892.8|5
1634055270000|2021-10-12 16:14:30|5902|5896|5900.8|5894.8|5902.3|5896.3|5899.3|5893.3|7
1634055280000|2021-10-12 16:14:40|5901|5895|5904.8|5898.8|5908.3|5902.3|5901|5895|37
1634055290000|2021-10-12 16:14:50|5905|5899|5907.3|5901.3|5907.3|5901.3|5905|5899|16
1634055300000|2021-10-12 16:15:00|5907.8|5901.8|5907.8|5901.8|5908.3|5902.3|5904.8|5898.8|21
1634055310000|2021-10-12 16:15:10|5908.8|5902.8|5910.8|5904.8|5911.8|5905.8|5908.3|5902.3|4
1634055320000|2021-10-12 16:15:20|5910.3|5904.3|5907.8|5901.8|5912.3|5906.3|5906.8|5900.8|42
1634055330000|2021-10-12 16:15:30|5906|5900|5907.8|5901.8|5907.8|5901.8|5906|5900|13
1634055340000|2021-10-12 16:15:40|5907.3|5901.3|5911.8|5905.8|5912.3|5906.3|5907.3|5901.3|18
1634055350000|2021-10-12 16:15:50|5912.8|5906.8|5919.8|5913.8|5920.8|5914.8|5912.8|5906.8|40
1634055360000|2021-10-12 16:16:00|5920.8|5914.8|5924.8|5918.8|5925.5|5919.5|5920.8|5914.8|51
1634055370000|2021-10-12 16:16:10|5923.3|5917.3|5919.8|5913.8|5925.3|5919.3|5918.8|5912.8|36
1634055380000|2021-10-12 16:16:20|5919.5|5913.5|5919.3|5913.3|5919.5|5913.5|5918.8|5912.8|4
1634055390000|2021-10-12 16:16:30|5919.5|5913.5|5914.3|5908.3|5919.5|5913.5|5914.3|5908.3|5
1634055400000|2021-10-12 16:16:40|5913.3|5907.3|5914.3|5908.3|5914.3|5908.3|5911.3|5905.3|12
1634055410000|2021-10-12 16:16:50|5913.8|5907.8|5913.8|5907.8|5914.3|5908.3|5909.8|5903.8|30
1634055420000|2021-10-12 16:17:00|5913.5|5907.5|5912.8|5906.8|5915.8|5909.8|5912.8|5906.8|7
1634055430000|2021-10-12 16:17:10|5913.3|5907.3|5915.8|5909.8|5915.8|5909.8|5913.3|5907.3|5
1634055440000|2021-10-12 16:17:20|5914.8|5908.8|5917.3|5911.3|5917.8|5911.8|5914.8|5908.8|3
1634055450000|2021-10-12 16:17:30|5917.8|5911.8|5913.3|5907.3|5917.8|5911.8|5913.3|5907.3|8
1634055460000|2021-10-12 16:17:40|5914.8|5908.8|5914.8|5908.8|5915|5909|5913.8|5907.8|23
1634055470000|2021-10-12 16:17:50|5914|5908|5913.3|5907.3|5914.8|5908.8|5913.3|5907.3|20
1634055480000|2021-10-12 16:18:00|5913.5|5907.5|5914.8|5908.8|5916.8|5910.8|5913.5|5907.5|25
1634055490000|2021-10-12 16:18:10|5914.3|5908.3|5912.8|5906.8|5914.8|5908.8|5912.8|5906.8|11
1634055500000|2021-10-12 16:18:20|5913|5907|5909|5903|5913|5907|5908.3|5902.3|38
1634055510000|2021-10-12 16:18:30|5908.8|5902.8|5916|5910|5916|5910|5908.3|5902.3|48
1634055520000|2021-10-12 16:18:40|5915.8|5909.8|5912.3|5906.3|5915.8|5909.8|5912.3|5906.3|13
1634055530000|2021-10-12 16:18:50|5912.8|5906.8|5912.8|5906.8|5913.3|5907.3|5912.8|5906.8|7
1634055540000|2021-10-12 16:19:00|5913.3|5907.3|5914.3|5908.3|5914.8|5908.8|5913.3|5907.3|6
1634055550000|2021-10-12 16:19:10|5913.8|5907.8|5911|5905|5913.8|5907.8|5911|5905|18
1634055560000|2021-10-12 16:19:20|5910.5|5904.5|5902|5896|5910.5|5904.5|5902|5896|51
1634055570000|2021-10-12 16:19:30|5901.8|5895.8|5902|5896|5902.3|5896.3|5901.8|5895.8|8
1634055580000|2021-10-12 16:19:40|5904.3|5898.3|5901.5|5895.5|5904.3|5898.3|5901.5|5895.5|7
1634055590000|2021-10-12 16:19:50|5902.3|5896.3|5904.3|5898.3|5904.3|5898.3|5902.3|5896.3|14
1634055600000|2021-10-12 16:20:00|5904|5898|5904.8|5898.8|5905.3|5899.3|5903.8|5897.8|12
1634055610000|2021-10-12 16:20:10|5904.5|5898.5|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|5
1634055620000|2021-10-12 16:20:20|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|2
1634055630000|2021-10-12 16:20:30|5904|5898|5903.5|5897.5|5904|5898|5903.3|5897.3|4
1634055640000|2021-10-12 16:20:40|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|3
1634055660000|2021-10-12 16:21:00|5904|5898|5904.8|5898.8|5905|5899|5903.8|5897.8|9
1634055670000|2021-10-12 16:21:10|5905.5|5899.5|5905.8|5899.8|5906.3|5900.3|5905.3|5899.3|3
1634055680000|2021-10-12 16:21:20|5904.3|5898.3|5903.8|5897.8|5905.8|5899.8|5903.8|5897.8|18
1634055690000|2021-10-12 16:21:30|5903.3|5897.3|5904.3|5898.3|5904.3|5898.3|5903.3|5897.3|14
1634055700000|2021-10-12 16:21:40|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|3
1634055710000|2021-10-12 16:21:50|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5900.3|5894.3|9
1634055720000|2021-10-12 16:22:00|5901|5895|5901.8|5895.8|5901.8|5895.8|5900.8|5894.8|7
1634055730000|2021-10-12 16:22:10|5900.8|5894.8|5900.8|5894.8|5901.8|5895.8|5900.3|5894.3|11
1634055740000|2021-10-12 16:22:20|5902.3|5896.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|16
1634055750000|2021-10-12 16:22:30|5901|5895|5900.8|5894.8|5901|5895|5900.3|5894.3|12
1634055760000|2021-10-12 16:22:40|5900.3|5894.3|5900.3|5894.3|5901|5895|5900.3|5894.3|10
1634055770000|2021-10-12 16:22:50|5902.8|5896.8|5903.8|5897.8|5903.8|5897.8|5902.8|5896.8|13
1634055780000|2021-10-12 16:23:00|5904.3|5898.3|5900.5|5894.5|5904.3|5898.3|5900.5|5894.5|13
1634055790000|2021-10-12 16:23:10|5900.3|5894.3|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|9
1634055800000|2021-10-12 16:23:20|5901.8|5895.8|5900.8|5894.8|5902.3|5896.3|5900.8|5894.8|5
1634055810000|2021-10-12 16:23:30|5901.8|5895.8|5903.5|5897.5|5903.5|5897.5|5901.3|5895.3|8
1634055820000|2021-10-12 16:23:40|5902.8|5896.8|5903.5|5897.5|5904|5898|5902.5|5896.5|3
1634055830000|2021-10-12 16:23:50|5903.8|5897.8|5905.3|5899.3|5905.3|5899.3|5903.8|5897.8|7
1634055840000|2021-10-12 16:24:00|5905.5|5899.5|5904.8|5898.8|5906.5|5900.5|5904.8|5898.8|8
1634055850000|2021-10-12 16:24:10|5903.8|5897.8|5903.3|5897.3|5903.8|5897.8|5902.8|5896.8|2
1634055860000|2021-10-12 16:24:20|5902|5896|5904.8|5898.8|5904.8|5898.8|5902|5896|6
1634055870000|2021-10-12 16:24:30|5904.5|5898.5|5904|5898|5904.5|5898.5|5901.8|5895.8|10
1634055880000|2021-10-12 16:24:40|5903.8|5897.8|5903.5|5897.5|5903.8|5897.8|5901.8|5895.8|12
1634055890000|2021-10-12 16:24:50|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.3|5898.3|2
1634055900000|2021-10-12 16:25:00|5904.3|5898.3|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|3
1634055910000|2021-10-12 16:25:10|5903.5|5897.5|5905.8|5899.8|5905.8|5899.8|5903.3|5897.3|10
1634055920000|2021-10-12 16:25:20|5904.8|5898.8|5904.8|5898.8|5906|5900|5904.8|5898.8|8
1634055930000|2021-10-12 16:25:30|5904.5|5898.5|5903.8|5897.8|5904.8|5898.8|5903|5897|3
1634055940000|2021-10-12 16:25:40|5903.5|5897.5|5901|5895|5903.5|5897.5|5901|5895|19
1634055950000|2021-10-12 16:25:50|5901.3|5895.3|5895.3|5889.3|5901.3|5895.3|5894.8|5888.8|24
1634055960000|2021-10-12 16:26:00|5895.8|5889.8|5896.8|5890.8|5898.3|5892.3|5895.8|5889.8|13
1634055970000|2021-10-12 16:26:10|5896.5|5890.5|5892|5886|5898.3|5892.3|5892|5886|19
1634055980000|2021-10-12 16:26:20|5891.8|5885.8|5895.5|5889.5|5895.5|5889.5|5891.3|5885.3|15
1634055990000|2021-10-12 16:26:30|5895.8|5889.8|5894.8|5888.8|5896.5|5890.5|5894.8|5888.8|6
1634056000000|2021-10-12 16:26:40|5894.3|5888.3|5895.3|5889.3|5895.3|5889.3|5893.8|5887.8|5
1634056010000|2021-10-12 16:26:50|5895|5889|5897.8|5891.8|5897.8|5891.8|5894.8|5888.8|8
1634056020000|2021-10-12 16:27:00|5897.3|5891.3|5897.8|5891.8|5898.8|5892.8|5897.3|5891.3|6
1634056030000|2021-10-12 16:27:10|5897.5|5891.5|5894.8|5888.8|5897.5|5891.5|5894.8|5888.8|2
1634056040000|2021-10-12 16:27:20|5895.5|5889.5|5895.5|5889.5|5896|5890|5895.3|5889.3|5
1634056050000|2021-10-12 16:27:30|5894.8|5888.8|5894.8|5888.8|5895|5889|5894.8|5888.8|3
1634056060000|2021-10-12 16:27:40|5896.3|5890.3|5895.8|5889.8|5896.3|5890.3|5895.3|5889.3|7
1634056070000|2021-10-12 16:27:50|5895.5|5889.5|5891.8|5885.8|5895.5|5889.5|5890.8|5884.8|14
1634056080000|2021-10-12 16:28:00|5892.8|5886.8|5891.8|5885.8|5892.8|5886.8|5891.5|5885.5|7
1634056090000|2021-10-12 16:28:10|5891.5|5885.5|5892.3|5886.3|5892.3|5886.3|5890.3|5884.3|2
1634056100000|2021-10-12 16:28:20|5892|5886|5891.8|5885.8|5892|5886|5890.8|5884.8|6
1634056110000|2021-10-12 16:28:30|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|2
1634056120000|2021-10-12 16:28:40|5890.3|5884.3|5894.8|5888.8|5895.3|5889.3|5890.3|5884.3|14
1634056130000|2021-10-12 16:28:50|5895.8|5889.8|5893.8|5887.8|5895.8|5889.8|5892.8|5886.8|7
1634056140000|2021-10-12 16:29:00|5894.3|5888.3|5894.5|5888.5|5894.8|5888.8|5893.8|5887.8|4
1634056150000|2021-10-12 16:29:10|5892.8|5886.8|5891.8|5885.8|5892.8|5886.8|5891.8|5885.8|4
1634056160000|2021-10-12 16:29:20|5891.3|5885.3|5891.8|5885.8|5892.3|5886.3|5891.3|5885.3|5
1634056170000|2021-10-12 16:29:30|5891.5|5885.5|5891.8|5885.8|5892|5886|5891.5|5885.5|3
1634056180000|2021-10-12 16:29:40|5892.3|5886.3|5894.3|5888.3|5894.3|5888.3|5892.3|5886.3|3
1634056190000|2021-10-12 16:29:50|5894.5|5888.5|5894.8|5888.8|5894.8|5888.8|5894.5|5888.5|8
1634056200000|2021-10-12 16:30:00|5893.5|5887.5|5891.8|5885.8|5895.3|5889.3|5891.8|5885.8|113
1634056210000|2021-10-12 16:30:10|5891.5|5885.5|5888.8|5882.8|5891.5|5885.5|5888.8|5882.8|5
1634056220000|2021-10-12 16:30:20|5888.5|5882.5|5888.3|5882.3|5888.5|5882.5|5888.3|5882.3|2
1634056230000|2021-10-12 16:30:30|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.3|5882.3|2
1634056240000|2021-10-12 16:30:40|5889.3|5883.3|5890|5884|5890|5884|5888.5|5882.5|126
1634056250000|2021-10-12 16:30:50|||||||||8
1634056260000|2021-10-12 16:31:00|5889.8|5883.8|5889.8|5883.8|5890|5884|5888.3|5882.3|17
1634056270000|2021-10-12 16:31:10|5890|5884|5889.8|5883.8|5890|5884|5889.5|5883.5|1
1634056280000|2021-10-12 16:31:20|5889.3|5883.3|5890.3|5884.3|5890.3|5884.3|5889.3|5883.3|33
1634056290000|2021-10-12 16:31:30|5889.8|5883.8|5890.5|5884.5|5891|5885|5889.8|5883.8|24
1634056300000|2021-10-12 16:31:40|5889.8|5883.8|5889.8|5883.8|5890.5|5884.5|5889.5|5883.5|5
1634056310000|2021-10-12 16:31:50|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|2
1634056320000|2021-10-12 16:32:00|5889.5|5883.5|5888.3|5882.3|5889.8|5883.8|5888.3|5882.3|34
1634056330000|2021-10-12 16:32:10|5890|5884|5889.8|5883.8|5890.3|5884.3|5889.3|5883.3|12
1634056340000|2021-10-12 16:32:20|5889.5|5883.5|5888.3|5882.3|5889.5|5883.5|5888.3|5882.3|2
1634056350000|2021-10-12 16:32:30|5889.3|5883.3|5887.8|5881.8|5889.5|5883.5|5887.8|5881.8|5
1634056360000|2021-10-12 16:32:40|5885.5|5879.5|5883.3|5877.3|5885.8|5879.8|5883.3|5877.3|7
1634056370000|2021-10-12 16:32:50|5884|5878|5884|5878|5884.8|5878.8|5883|5877|31
1634056380000|2021-10-12 16:33:00|5883.8|5877.8|5886.3|5880.3|5886.3|5880.3|5883.3|5877.3|16
1634056390000|2021-10-12 16:33:10|5886|5880|5884.8|5878.8|5886.3|5880.3|5884.5|5878.5|30
1634056400000|2021-10-12 16:33:20|5885|5879|5886.5|5880.5|5886.5|5880.5|5885|5879|8
1634056410000|2021-10-12 16:33:30|5886.3|5880.3|5886.3|5880.3|5886.5|5880.5|5886.3|5880.3|1
1634056420000|2021-10-12 16:33:40|5884.8|5878.8|5883.8|5877.8|5885.8|5879.8|5883.8|5877.8|4
1634056430000|2021-10-12 16:33:50|5884.3|5878.3|5885.8|5879.8|5886|5880|5884.3|5878.3|12
1634056440000|2021-10-12 16:34:00|5885.5|5879.5|5886.3|5880.3|5886.3|5880.3|5884.8|5878.8|4
1634056450000|2021-10-12 16:34:10|5886.5|5880.5|5886.3|5880.3|5886.8|5880.8|5885.8|5879.8|4
1634056460000|2021-10-12 16:34:20|5886.8|5880.8|5887.8|5881.8|5888.3|5882.3|5886.8|5880.8|10
1634056470000|2021-10-12 16:34:30|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5885.5|5879.5|1
1634056480000|2021-10-12 16:34:40|5886.5|5880.5|5885.8|5879.8|5886.5|5880.5|5885.8|5879.8|3
1634056490000|2021-10-12 16:34:50|5884.8|5878.8|5885.5|5879.5|5885.5|5879.5|5884.8|5878.8|3
1634056500000|2021-10-12 16:35:00|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5
1634056510000|2021-10-12 16:35:10|5885.5|5879.5|5886.8|5880.8|5887.8|5881.8|5885.5|5879.5|15
1634056530000|2021-10-12 16:35:30|5886.5|5880.5|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|28
1634056540000|2021-10-12 16:35:40|5886|5880|5885.3|5879.3|5886|5880|5884.3|5878.3|9
1634056550000|2021-10-12 16:35:50|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.3|5878.3|3
1634056560000|2021-10-12 16:36:00|5884.8|5878.8|5883|5877|5884.8|5878.8|5883|5877|14
1634056570000|2021-10-12 16:36:10|5882.8|5876.8|5884.3|5878.3|5884.3|5878.3|5882.8|5876.8|5
1634056580000|2021-10-12 16:36:20|5883.8|5877.8|5884.3|5878.3|5884.3|5878.3|5883.8|5877.8|3
1634056590000|2021-10-12 16:36:30|5884|5878|5883.3|5877.3|5884|5878|5883.3|5877.3|13
1634056600000|2021-10-12 16:36:40|5884.8|5878.8|5884|5878|5884.8|5878.8|5884|5878|8
1634056610000|2021-10-12 16:36:50|5884.3|5878.3|5884|5878|5884.3|5878.3|5884|5878|4
1634056620000|2021-10-12 16:37:00|5884.3|5878.3|5883.3|5877.3|5884.3|5878.3|5882.8|5876.8|7
1634056630000|2021-10-12 16:37:10|5883.8|5877.8|5884.3|5878.3|5884.3|5878.3|5883.3|5877.3|6
1634056640000|2021-10-12 16:37:20|5884|5878|5884.8|5878.8|5885.3|5879.3|5884|5878|7
1634056650000|2021-10-12 16:37:30|5884.5|5878.5|5885.3|5879.3|5885.8|5879.8|5884.5|5878.5|1
1634056660000|2021-10-12 16:37:40|5884.8|5878.8|5884.3|5878.3|5885.3|5879.3|5884.3|5878.3|4
1634056670000|2021-10-12 16:37:50|5884.5|5878.5|5885.3|5879.3|5886|5880|5884.3|5878.3|12
1634056680000|2021-10-12 16:38:00|5884.8|5878.8|5885.3|5879.3|5886.3|5880.3|5884.8|5878.8|8
1634056690000|2021-10-12 16:38:10|5884.8|5878.8|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|2
1634056700000|2021-10-12 16:38:20|5884.5|5878.5|5884|5878|5885.3|5879.3|5883.8|5877.8|6
1634056710000|2021-10-12 16:38:30|5883.8|5877.8|5886|5880|5886|5880|5883.8|5877.8|9
1634056720000|2021-10-12 16:38:40|5886.3|5880.3|5885.5|5879.5|5886.3|5880.3|5885.3|5879.3|1
1634056730000|2021-10-12 16:38:50|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|1
1634056740000|2021-10-12 16:39:00|5886.3|5880.3|5886.5|5880.5|5886.5|5880.5|5886.3|5880.3|4
1634056750000|2021-10-12 16:39:10|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|0
1634056760000|2021-10-12 16:39:20|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.2|5878.2|0
1634056770000|2021-10-12 16:39:30|5884|5878|5885.3|5879.3|5885.3|5879.3|5884|5878|0
1634056780000|2021-10-12 16:39:40|5884|5878|5884.8|5878.8|5884.8|5878.8|5884|5878|0
1634056790000|2021-10-12 16:39:50|5883.8|5877.8|5884.3|5878.3|5884.3|5878.3|5883.8|5877.8|3
1634056800000|2021-10-12 16:40:00|5884|5878|5884.3|5878.3|5885.3|5879.3|5884|5878|11
1634056810000|2021-10-12 16:40:10|5884|5878|5885.3|5879.3|5885.3|5879.3|5884|5878|4
1634056820000|2021-10-12 16:40:20|5885|5879|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|2
1634056830000|2021-10-12 16:40:30|5884.8|5878.8|5883|5877|5884.8|5878.8|5882.5|5876.5|15
1634056840000|2021-10-12 16:40:40|5883.3|5877.3|5884.3|5878.3|5884.8|5878.8|5883.3|5877.3|18
1634056850000|2021-10-12 16:40:50|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|10
1634056860000|2021-10-12 16:41:00|5885.8|5879.8|5883.8|5877.8|5885.8|5879.8|5883.8|5877.8|2
1634056870000|2021-10-12 16:41:10|5883.3|5877.3|5883.8|5877.8|5884.3|5878.3|5883|5877|3
1634056880000|2021-10-12 16:41:20|5883.3|5877.3|5884.8|5878.8|5884.8|5878.8|5882.8|5876.8|27
1634056890000|2021-10-12 16:41:30|5885|5879|5887.5|5881.5|5889.3|5883.3|5885|5879|12
1634056900000|2021-10-12 16:41:40|5887.3|5881.3|5887.3|5881.3|5887.5|5881.5|5886.8|5880.8|4
1634056910000|2021-10-12 16:41:50|5886.8|5880.8|5887.3|5881.3|5887.3|5881.3|5886.5|5880.5|3
1634056920000|2021-10-12 16:42:00|5886.8|5880.8|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|2
1634056930000|2021-10-12 16:42:10|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|1
1634056940000|2021-10-12 16:42:20|5884.5|5878.5|5884.3|5878.3|5885.3|5879.3|5884.3|5878.3|3
1634056950000|2021-10-12 16:42:30|5884|5878|5886.3|5880.3|5886.3|5880.3|5883.8|5877.8|4
1634056960000|2021-10-12 16:42:40|5886|5880|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|38
1634056970000|2021-10-12 16:42:50|5886.8|5880.8|5885.8|5879.8|5886.8|5880.8|5885.3|5879.3|6
1634056980000|2021-10-12 16:43:00|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|0
1634056990000|2021-10-12 16:43:10|5885.8|5879.8|5886|5880|5886|5880|5884.5|5878.5|4
1634057000000|2021-10-12 16:43:20|5885.8|5879.8|5886.8|5880.8|5886.8|5880.8|5885.8|5879.8|1
1634057010000|2021-10-12 16:43:30|5887.3|5881.3|5888.5|5882.5|5888.5|5882.5|5886.8|5880.8|5
1634057020000|2021-10-12 16:43:40|5888.8|5882.8|5889.5|5883.5|5889.5|5883.5|5888.8|5882.8|3
1634057030000|2021-10-12 16:43:50|5889.3|5883.3|5889.5|5883.5|5890.3|5884.3|5889.3|5883.3|4
1634057040000|2021-10-12 16:44:00|5889.3|5883.3|5890.5|5884.5|5891.8|5885.8|5889.3|5883.3|7
1634057050000|2021-10-12 16:44:10|5890.3|5884.3|5891.8|5885.8|5892.3|5886.3|5890.3|5884.3|24
1634057060000|2021-10-12 16:44:20|5891.5|5885.5|5890|5884|5892.3|5886.3|5889|5883|20
1634057070000|2021-10-12 16:44:30|5890.3|5884.3|5892.5|5886.5|5892.5|5886.5|5890.3|5884.3|10
1634057080000|2021-10-12 16:44:40|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892|5886|0
1634057100000|2021-10-12 16:45:00|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|9
1634057110000|2021-10-12 16:45:10|5893.5|5887.5|5892.3|5886.3|5893.8|5887.8|5892|5886|38
1634057120000|2021-10-12 16:45:20|5892.8|5886.8|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|8
1634057130000|2021-10-12 16:45:30|5892.5|5886.5|5891.8|5885.8|5892.8|5886.8|5891.3|5885.3|3
1634057140000|2021-10-12 16:45:40|5890.8|5884.8|5889.5|5883.5|5891|5885|5889.5|5883.5|3
1634057150000|2021-10-12 16:45:50|5889.8|5883.8|5889.3|5883.3|5890.3|5884.3|5889.3|5883.3|1
1634057160000|2021-10-12 16:46:00|5888.8|5882.8|5884.8|5878.8|5889|5883|5884.8|5878.8|16
1634057170000|2021-10-12 16:46:10|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5885.8|5879.8|5
1634057190000|2021-10-12 16:46:30|5886.8|5880.8|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|3
1634057200000|2021-10-12 16:46:40|5885.5|5879.5|5886.8|5880.8|5886.8|5880.8|5885.5|5879.5|10
1634057210000|2021-10-12 16:46:50|||||||||1
1634057220000|2021-10-12 16:47:00|5886.3|5880.3|5887.8|5881.8|5887.8|5881.8|5886.3|5880.3|4
1634057230000|2021-10-12 16:47:10|5888|5882|5888.3|5882.3|5888.3|5882.3|5888|5882|2
1634057240000|2021-10-12 16:47:20|5888.5|5882.5|5887.8|5881.8|5888.8|5882.8|5887.8|5881.8|5
1634057250000|2021-10-12 16:47:30|5890.3|5884.3|5891.3|5885.3|5891.3|5885.3|5889.5|5883.5|24
1634057260000|2021-10-12 16:47:40|5892.3|5886.3|5892.3|5886.3|5892.5|5886.5|5892.3|5886.3|2
1634057270000|2021-10-12 16:47:50|5892.5|5886.5|5890.8|5884.8|5892.5|5886.5|5890.5|5884.5|6
1634057280000|2021-10-12 16:48:00|5891|5885|5890.8|5884.8|5891.3|5885.3|5890|5884|11
1634057290000|2021-10-12 16:48:10|5890.5|5884.5|5892.3|5886.3|5892.3|5886.3|5890|5884|7
1634057300000|2021-10-12 16:48:20|5891.5|5885.5|5892.3|5886.3|5892.5|5886.5|5891.3|5885.3|2
1634057310000|2021-10-12 16:48:30|5890.5|5884.5|5889.8|5883.8|5891.5|5885.5|5889.8|5883.8|14
1634057320000|2021-10-12 16:48:40|5890.3|5884.3|5890.8|5884.8|5890.8|5884.8|5889.8|5883.8|31
1634057330000|2021-10-12 16:48:50|5890.5|5884.5|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|2
1634057340000|2021-10-12 16:49:00|5888.3|5882.3|5889.5|5883.5|5889.5|5883.5|5888.3|5882.3|1
1634057350000|2021-10-12 16:49:10|5889|5883|5889|5883|5889|5883|5889|5883|0
1634057370000|2021-10-12 16:49:30|5889.5|5883.5|5890.8|5884.8|5890.8|5884.8|5889.5|5883.5|11
1634057380000|2021-10-12 16:49:40|5890.5|5884.5|5889.5|5883.5|5890.5|5884.5|5889.3|5883.3|1
1634057390000|2021-10-12 16:49:50|5889.8|5883.8|5891.8|5885.8|5891.8|5885.8|5889.8|5883.8|3
1634057400000|2021-10-12 16:50:00|5891|5885|5891.3|5885.3|5892.8|5886.8|5891|5885|9
1634057410000|2021-10-12 16:50:10|5891.5|5885.5|5892.3|5886.3|5893|5887|5891.3|5885.3|10
1634057420000|2021-10-12 16:50:20|5891.3|5885.3|5892.3|5886.3|5893|5887|5891.3|5885.3|15
1634057430000|2021-10-12 16:50:30|5891.3|5885.3|5894|5888|5894|5888|5890|5884|15
1634057440000|2021-10-12 16:50:40|5893.8|5887.8|5894|5888|5894|5888|5893.8|5887.8|1
1634057450000|2021-10-12 16:50:50|5894.5|5888.5|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|1
1634057460000|2021-10-12 16:51:00|5894|5888|5893.8|5887.8|5894.3|5888.3|5893.3|5887.3|2
1634057470000|2021-10-12 16:51:10|5893.3|5887.3|5893.3|5887.3|5893.8|5887.8|5893.3|5887.3|2
1634057480000|2021-10-12 16:51:20|5893.8|5887.8|5894.8|5888.8|5894.8|5888.8|5893.8|5887.8|6
1634057490000|2021-10-12 16:51:30|5895.5|5889.5|5896.8|5890.8|5896.8|5890.8|5895.5|5889.5|9
1634057500000|2021-10-12 16:51:40|5898.3|5892.3|5898.8|5892.8|5898.8|5892.8|5897.8|5891.8|15
1634057510000|2021-10-12 16:51:50|5899.3|5893.3|5899.3|5893.3|5900.8|5894.8|5899.3|5893.3|3
1634057520000|2021-10-12 16:52:00|5902.2|5896.2|5902.3|5896.3|5902.8|5896.8|5902.2|5896.2|9
1634057530000|2021-10-12 16:52:10|5902.5|5896.5|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|0
1634057540000|2021-10-12 16:52:20|5901.3|5895.3|5902.8|5896.8|5902.8|5896.8|5900.3|5894.3|11
1634057550000|2021-10-12 16:52:30|5897|5891|5898.3|5892.3|5898.3|5892.3|5897|5891|49
1634057560000|2021-10-12 16:52:40|5896.3|5890.3|5895.3|5889.3|5896.3|5890.3|5894.8|5888.8|8
1634057570000|2021-10-12 16:52:50|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|2
1634057580000|2021-10-12 16:53:00|5895|5889|5896.8|5890.8|5896.8|5890.8|5895|5889|3
1634057590000|2021-10-12 16:53:10|5897.3|5891.3|5895.3|5889.3|5897.3|5891.3|5895.3|5889.3|1
1634057600000|2021-10-12 16:53:20|5895|5889|5896.3|5890.3|5896.3|5890.3|5895|5889|4
1634057610000|2021-10-12 16:53:30|5896.8|5890.8|5900.3|5894.3|5900.3|5894.3|5896.8|5890.8|11
1634057620000|2021-10-12 16:53:40|5900.5|5894.5|5902.3|5896.3|5902.3|5896.3|5900.5|5894.5|8
1634057630000|2021-10-12 16:53:50|5902.8|5896.8|5901.8|5895.8|5902.8|5896.8|5901.8|5895.8|0
1634057640000|2021-10-12 16:54:00|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|6
1634057650000|2021-10-12 16:54:10|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|2
1634057660000|2021-10-12 16:54:20|5902.5|5896.5|5903|5897|5903.3|5897.3|5902.5|5896.5|5
1634057670000|2021-10-12 16:54:30|5903.3|5897.3|5903.8|5897.8|5904.8|5898.8|5903.3|5897.3|4
1634057680000|2021-10-12 16:54:40|5903.5|5897.5|5904.8|5898.8|5905|5899|5903.3|5897.3|6
1634057690000|2021-10-12 16:54:50|5905.5|5899.5|5895.3|5889.3|5906.5|5900.5|5895|5889|109
1634057700000|2021-10-12 16:55:00|5895.8|5889.8|5894.5|5888.5|5896.8|5890.8|5894.5|5888.5|11
1634057710000|2021-10-12 16:55:10|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|10
1634057720000|2021-10-12 16:55:20|5894.8|5888.8|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|11
1634057730000|2021-10-12 16:55:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|7
1634057740000|2021-10-12 16:55:40|5894.8|5888.8|5894.8|5888.8|5895|5889|5894.8|5888.8|53
1634057760000|2021-10-12 16:56:00|5890.5|5884.5|5891.3|5885.3|5892|5886|5889.8|5883.8|18
1634057770000|2021-10-12 16:56:10|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892|5886|2
1634057780000|2021-10-12 16:56:20|5893|5887|5893.3|5887.3|5893.3|5887.3|5893|5887|0
1634057790000|2021-10-12 16:56:30|5892.8|5886.8|5898.3|5892.3|5898.3|5892.3|5892.8|5886.8|27
1634057800000|2021-10-12 16:56:40|5898.5|5892.5|5897.3|5891.3|5898.5|5892.5|5897.3|5891.3|5
1634057810000|2021-10-12 16:56:50|5897.8|5891.8|5898.8|5892.8|5898.8|5892.8|5897.8|5891.8|4
1634057820000|2021-10-12 16:57:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|1
1634057830000|2021-10-12 16:57:10|5897.3|5891.3|5896.5|5890.5|5897.5|5891.5|5896.5|5890.5|2
1634057840000|2021-10-12 16:57:20|5897.3|5891.3|5896.8|5890.8|5897.3|5891.3|5896.5|5890.5|0
1634057850000|2021-10-12 16:57:30|5896.5|5890.5|5895|5889|5896.5|5890.5|5894.3|5888.3|15
1634057860000|2021-10-12 16:57:40|||||||||4
1634057880000|2021-10-12 16:58:00|5894.8|5888.8|5893.8|5887.8|5895.2|5889.2|5893.8|5887.8|5
1634057890000|2021-10-12 16:58:10|5893.5|5887.5|5893.3|5887.3|5894.8|5888.8|5893.3|5887.3|7
1634057900000|2021-10-12 16:58:20|5893|5887|5893.3|5887.3|5894|5888|5891.8|5885.8|11
1634057910000|2021-10-12 16:58:30|5893|5887|5893|5887|5893|5887|5893|5887|0
1634057920000|2021-10-12 16:58:40|5892.8|5886.8|5892.5|5886.5|5892.8|5886.8|5892.5|5886.5|1
1634057930000|2021-10-12 16:58:50|5892.3|5886.3|5891.8|5885.8|5892.3|5886.3|5891.5|5885.5|1
1634057940000|2021-10-12 16:59:00|5891.5|5885.5|5891|5885|5892.3|5886.3|5891|5885|5
1634057950000|2021-10-12 16:59:10|5891.3|5885.3|5890.8|5884.8|5891.3|5885.3|5890.8|5884.8|3
1634057960000|2021-10-12 16:59:20|5891.3|5885.3|5890.5|5884.5|5892.5|5886.5|5890.5|5884.5|20
1634057970000|2021-10-12 16:59:30|5890.8|5884.8|5889.8|5883.8|5890.8|5884.8|5889.8|5883.8|0
1634057980000|2021-10-12 16:59:40|5889.5|5883.5|5889.8|5883.8|5889.8|5883.8|5889.5|5883.5|3
1634057990000|2021-10-12 16:59:50|5890|5884|5890|5884|5890|5884|5889.8|5883.8|6
1634058000000|2021-10-12 17:00:00|5890.5|5884.5|5892|5886|5892|5886|5890|5884|7
1634058010000|2021-10-12 17:00:10|5891.8|5885.8|5891.5|5885.5|5891.8|5885.8|5891.5|5885.5|0
1634058020000|2021-10-12 17:00:20|5892|5886|5892|5886|5892|5886|5891.5|5885.5|0
1634058030000|2021-10-12 17:00:30|5891|5885|5892|5886|5892.3|5886.3|5891|5885|4
1634058040000|2021-10-12 17:00:40|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5890.8|5884.8|9
1634058060000|2021-10-12 17:01:00|5891.5|5885.5|5890.8|5884.8|5891.8|5885.8|5890.8|5884.8|2
1634058070000|2021-10-12 17:01:10|5891.3|5885.3|5892.8|5886.8|5892.8|5886.8|5891.3|5885.3|9
1634058080000|2021-10-12 17:01:20|5892.3|5886.3|5891.5|5885.5|5892.3|5886.3|5891|5885|4
1634058100000|2021-10-12 17:01:40|5891|5885|5891|5885|5891|5885|5891|5885|0
1634058110000|2021-10-12 17:01:50|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|2
1634058120000|2021-10-12 17:02:00|5891.3|5885.3|5892.3|5886.3|5892.8|5886.8|5891.3|5885.3|6
1634058130000|2021-10-12 17:02:10|5892|5886|5891.3|5885.3|5892|5886|5891.3|5885.3|2
1634058140000|2021-10-12 17:02:20|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|3
1634058150000|2021-10-12 17:02:30|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.3|5885.3|7
1634058160000|2021-10-12 17:02:40|5891.5|5885.5|5891.8|5885.8|5891.8|5885.8|5891.3|5885.3|0
1634058170000|2021-10-12 17:02:50|||||||||24
1634058180000|2021-10-12 17:03:00|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1634058190000|2021-10-12 17:03:10|5890.8|5884.8|5891.3|5885.3|5891.3|5885.3|5890.8|5884.8|4
1634058200000|2021-10-12 17:03:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1634058210000|2021-10-12 17:03:30|5891.3|5885.3|5891.5|5885.5|5891.5|5885.5|5891|5885|4
1634058240000|2021-10-12 17:04:00|5891|5885|5891|5885|5891|5885|5891|5885|0
1634058270000|2021-10-12 17:04:30|5891.8|5885.8|5892.5|5886.5|5892.8|5886.8|5891.8|5885.8|5
1634058280000|2021-10-12 17:04:40|5892.8|5886.8|5892.3|5886.3|5892.8|5886.8|5892.3|5886.3|1
1634058290000|2021-10-12 17:04:50|5892.5|5886.5|5894.5|5888.5|5894.5|5888.5|5892.5|5886.5|7
1634058300000|2021-10-12 17:05:00|5894|5888|5893.8|5887.8|5894.5|5888.5|5893.8|5887.8|28
1634058310000|2021-10-12 17:05:10|5894|5888|5892.8|5886.8|5895.3|5889.3|5892.8|5886.8|23
1634058320000|2021-10-12 17:05:20|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892|5886|1
1634058330000|2021-10-12 17:05:30|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1634058340000|2021-10-12 17:05:40|5891.5|5885.5|5891.3|5885.3|5891.5|5885.5|5891.3|5885.3|0
1634058350000|2021-10-12 17:05:50|5891|5885|5891.3|5885.3|5891.3|5885.3|5891|5885|1
1634058360000|2021-10-12 17:06:00|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|8
1634058370000|2021-10-12 17:06:10|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1634058380000|2021-10-12 17:06:20|5892.5|5886.5|5893|5887|5893|5887|5892.5|5886.5|2
1634058390000|2021-10-12 17:06:30|||||||||2
1634058400000|2021-10-12 17:06:40|5891.3|5885.3|5891.5|5885.5|5891.5|5885.5|5891.3|5885.3|2
1634058410000|2021-10-12 17:06:50|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891|5885|18
1634058420000|2021-10-12 17:07:00|5891|5885|5891|5885|5891.3|5885.3|5891|5885|2
1634058430000|2021-10-12 17:07:10|5891.3|5885.3|5891|5885|5891.8|5885.8|5891|5885|30
1634058440000|2021-10-12 17:07:20|5891.3|5885.3|5887.8|5881.8|5891.3|5885.3|5887.8|5881.8|7
1634058450000|2021-10-12 17:07:30|5888.8|5882.8|5890|5884|5890|5884|5888.8|5882.8|6
1634058460000|2021-10-12 17:07:40|5891|5885|5888.3|5882.3|5891|5885|5888|5882|4
1634058470000|2021-10-12 17:07:50|5888|5882|5888.3|5882.3|5888.3|5882.3|5888|5882|9
1634058480000|2021-10-12 17:08:00|5888.5|5882.5|5888.8|5882.8|5888.8|5882.8|5888.5|5882.5|0
1634058490000|2021-10-12 17:08:10|5889|5883|5888.8|5882.8|5889.3|5883.3|5888.8|5882.8|0
1634058500000|2021-10-12 17:08:20|||||||||1
1634058510000|2021-10-12 17:08:30|5888|5882|5888|5882|5888|5882|5888|5882|1
1634058520000|2021-10-12 17:08:40|5889|5883|5889|5883|5889|5883|5889|5883|2
1634058530000|2021-10-12 17:08:50|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|1
1634058540000|2021-10-12 17:09:00|5890|5884|5890|5884|5890|5884|5889.5|5883.5|2
1634058550000|2021-10-12 17:09:10|5890.5|5884.5|5888.8|5882.8|5890.5|5884.5|5888.8|5882.8|3
1634058570000|2021-10-12 17:09:30|||||||||2
1634058600000|2021-10-12 17:10:00|5888.5|5882.5|5888.3|5882.3|5888.5|5882.5|5888.3|5882.3|0
1634058610000|2021-10-12 17:10:10|||||||||2
1634058620000|2021-10-12 17:10:20|||||||||11
1634058630000|2021-10-12 17:10:30|5887.5|5881.5|5888.3|5882.3|5888.3|5882.3|5887.5|5881.5|11
1634058640000|2021-10-12 17:10:40|5888|5882|5888|5882|5888|5882|5888|5882|14
1634058650000|2021-10-12 17:10:50|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|9
1634058660000|2021-10-12 17:11:00|||||||||1
1634058670000|2021-10-12 17:11:10|||||||||3
1634058680000|2021-10-12 17:11:20|||||||||4
1634058690000|2021-10-12 17:11:30|||||||||4
1634058700000|2021-10-12 17:11:40|||||||||3
1634058710000|2021-10-12 17:11:50|5889.5|5883.5|5888|5882|5889.8|5883.8|5888|5882|17
1634058720000|2021-10-12 17:12:00|||||||||3
1634058730000|2021-10-12 17:12:10|5889.3|5883.3|5888.3|5882.3|5889.3|5883.3|5888.3|5882.3|7
1634058740000|2021-10-12 17:12:20|||||||||6
1634058750000|2021-10-12 17:12:30|5888|5882|5885.8|5879.8|5888|5882|5885.8|5879.8|19
1634058760000|2021-10-12 17:12:40|5886.3|5880.3|5886.5|5880.5|5886.5|5880.5|5885.8|5879.8|4
1634058770000|2021-10-12 17:12:50|5887.3|5881.3|5889|5883|5889|5883|5887.3|5881.3|8
1634058780000|2021-10-12 17:13:00|5888.8|5882.8|5887.8|5881.8|5889.3|5883.3|5887.8|5881.8|4
1634058790000|2021-10-12 17:13:10|5887.3|5881.3|5887|5881|5887.3|5881.3|5887|5881|1
1634058800000|2021-10-12 17:13:20|5887.3|5881.3|5887|5881|5887.3|5881.3|5887|5881|2
1634058810000|2021-10-12 17:13:30|5888.5|5882.5|5888.5|5882.5|5889|5883|5888.5|5882.5|12
1634058820000|2021-10-12 17:13:40|5886.8|5880.8|5884.8|5878.8|5886.8|5880.8|5884.8|5878.8|12
1634058830000|2021-10-12 17:13:50|5884.5|5878.5|5883|5877|5884.5|5878.5|5883|5877|43
1634058840000|2021-10-12 17:14:00|5884|5878|5884.3|5878.3|5885.8|5879.8|5884|5878|12
1634058850000|2021-10-12 17:14:10|5883.8|5877.8|5884.8|5878.8|5885.3|5879.3|5883.8|5877.8|5
1634058860000|2021-10-12 17:14:20|5885.3|5879.3|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|3
1634058870000|2021-10-12 17:14:30|5884.3|5878.3|5884.5|5878.5|5884.8|5878.8|5884.3|5878.3|4
1634058880000|2021-10-12 17:14:40|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1634058890000|2021-10-12 17:14:50|5884.3|5878.3|5884.5|5878.5|5884.8|5878.8|5884.3|5878.3|1
1634058900000|2021-10-12 17:15:00|5884.3|5878.3|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|7
1634058910000|2021-10-12 17:15:10|5884.3|5878.3|5887.3|5881.3|5887.3|5881.3|5883.3|5877.3|24
1634058920000|2021-10-12 17:15:20|5887|5881|5886.8|5880.8|5887.3|5881.3|5886.3|5880.3|6
1634058930000|2021-10-12 17:15:30|5887.3|5881.3|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|2
1634058940000|2021-10-12 17:15:40|5886.5|5880.5|5887.8|5881.8|5887.8|5881.8|5886.5|5880.5|4
1634058950000|2021-10-12 17:15:50|5888|5882|5890.3|5884.3|5890.3|5884.3|5888|5882|4
1634058960000|2021-10-12 17:16:00|5889.8|5883.8|5890.3|5884.3|5890.8|5884.8|5889.8|5883.8|6
1634058970000|2021-10-12 17:16:10|5889.8|5883.8|5890.8|5884.8|5890.8|5884.8|5889.8|5883.8|3
1634058980000|2021-10-12 17:16:20|5891.3|5885.3|5890.8|5884.8|5891.3|5885.3|5890.8|5884.8|3
1634058990000|2021-10-12 17:16:30|5891|5885|5888.8|5882.8|5891|5885|5888.8|5882.8|4
1634059000000|2021-10-12 17:16:40|5888.3|5882.3|5886.8|5880.8|5888.8|5882.8|5886.8|5880.8|11
1634059010000|2021-10-12 17:16:50|5886.3|5880.3|5886|5880|5886.3|5880.3|5886|5880|0
1634059020000|2021-10-12 17:17:00|5885|5879|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|4
1634059030000|2021-10-12 17:17:10|5884|5878|5883.8|5877.8|5886|5880|5883.8|5877.8|10
1634059040000|2021-10-12 17:17:20|5883.5|5877.5|5883.5|5877.5|5885.3|5879.3|5883.3|5877.3|116
1634059050000|2021-10-12 17:17:30|5883.8|5877.8|5879.3|5873.3|5883.8|5877.8|5878.5|5872.5|10
1634059060000|2021-10-12 17:17:40|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5879.8|5873.8|7
1634059070000|2021-10-12 17:17:50|5880.5|5874.5|5880.8|5874.8|5881.3|5875.3|5880.5|5874.5|66
1634059080000|2021-10-12 17:18:00|5881|5875|5879.8|5873.8|5881|5875|5879.8|5873.8|55
1634059090000|2021-10-12 17:18:10|5880|5874|5881.3|5875.3|5881.3|5875.3|5880|5874|6
1634059100000|2021-10-12 17:18:20|5880.8|5874.8|5880.5|5874.5|5880.8|5874.8|5880.5|5874.5|2
1634059110000|2021-10-12 17:18:30|5882.5|5876.5|5882.3|5876.3|5882.5|5876.5|5881.8|5875.8|16
1634059120000|2021-10-12 17:18:40|5882|5876|5881.8|5875.8|5882|5876|5881.8|5875.8|0
1634059130000|2021-10-12 17:18:50|5882|5876|5887|5881|5887.3|5881.3|5881.8|5875.8|11
1634059140000|2021-10-12 17:19:00|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5885.8|5879.8|5
1634059150000|2021-10-12 17:19:10|5885.5|5879.5|5885.3|5879.3|5885.5|5879.5|5885.3|5879.3|0
1634059160000|2021-10-12 17:19:20|5884.8|5878.8|5883.5|5877.5|5884.8|5878.8|5883.5|5877.5|6
1634059170000|2021-10-12 17:19:30|5884.3|5878.3|5884.3|5878.3|5884.5|5878.5|5884.3|5878.3|2
1634059190000|2021-10-12 17:19:50|5884|5878|5885|5879|5885|5879|5883.8|5877.8|3
1634059200000|2021-10-12 17:20:00|5885.8|5879.8|5889.3|5883.3|5889.3|5883.3|5885.5|5879.5|18
1634059210000|2021-10-12 17:20:10|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1634059220000|2021-10-12 17:20:20|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|4
1634059230000|2021-10-12 17:20:30|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|2
1634059240000|2021-10-12 17:20:40|5888.5|5882.5|5888.8|5882.8|5888.8|5882.8|5888.5|5882.5|0
1634059250000|2021-10-12 17:20:50|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|3
1634059260000|2021-10-12 17:21:00|5885.5|5879.5|5886.3|5880.3|5886.3|5880.3|5885.5|5879.5|3
1634059270000|2021-10-12 17:21:10|5886|5880|5886.3|5880.3|5886.3|5880.3|5885.8|5879.8|1
1634059280000|2021-10-12 17:21:20|5886|5880|5885.5|5879.5|5886|5880|5885|5879|9
1634059290000|2021-10-12 17:21:30|||||||||9
1634059300000|2021-10-12 17:21:40|5885|5879|5885.8|5879.8|5885.8|5879.8|5885|5879|1
1634059310000|2021-10-12 17:21:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1634059320000|2021-10-12 17:22:00|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|10
1634059330000|2021-10-12 17:22:10|5882|5876|5881.8|5875.8|5882|5876|5881.8|5875.8|2
1634059340000|2021-10-12 17:22:20|||||||||2
1634059350000|2021-10-12 17:22:30|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|2
1634059360000|2021-10-12 17:22:40|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|31
1634059370000|2021-10-12 17:22:50|5883|5877|5883|5877|5883|5877|5883|5877|1
1634059380000|2021-10-12 17:23:00|5881.5|5875.5|5881.8|5875.8|5881.8|5875.8|5881.5|5875.5|5
1634059390000|2021-10-12 17:23:10|5881.3|5875.3|5885.5|5879.5|5885.8|5879.8|5880.5|5874.5|13
1634059400000|2021-10-12 17:23:20|5885.3|5879.3|5884.8|5878.8|5885.5|5879.5|5884.8|5878.8|3
1634059410000|2021-10-12 17:23:30|||||||||3
1634059420000|2021-10-12 17:23:40|5885.8|5879.8|5887|5881|5887.8|5881.8|5885.8|5879.8|10
1634059430000|2021-10-12 17:23:50|5887.3|5881.3|5888.8|5882.8|5889.3|5883.3|5886|5880|10
1634059440000|2021-10-12 17:24:00|5889|5883|5890.8|5884.8|5890.8|5884.8|5888.8|5882.8|19
1634059450000|2021-10-12 17:24:10|5890.3|5884.3|5891.3|5885.3|5891.3|5885.3|5889.3|5883.3|35
1634059460000|2021-10-12 17:24:20|5890.8|5884.8|5891.8|5885.8|5892.3|5886.3|5890.3|5884.3|3
1634059470000|2021-10-12 17:24:30|5891.5|5885.5|5886.3|5880.3|5892.3|5886.3|5885.8|5879.8|16
1634059480000|2021-10-12 17:24:40|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5886.5|5880.5|0
1634059490000|2021-10-12 17:24:50|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|2
1634059500000|2021-10-12 17:25:00|5885|5879|5885.5|5879.5|5885.8|5879.8|5884.3|5878.3|13
1634059510000|2021-10-12 17:25:10|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1634059520000|2021-10-12 17:25:20|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|12
1634059530000|2021-10-12 17:25:30|5885.3|5879.3|5884.5|5878.5|5885.3|5879.3|5884.5|5878.5|18
1634059540000|2021-10-12 17:25:40|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|6
1634059550000|2021-10-12 17:25:50|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1634059560000|2021-10-12 17:26:00|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|1
1634059570000|2021-10-12 17:26:10|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|4
1634059580000|2021-10-12 17:26:20|5883.3|5877.3|5881.8|5875.8|5883.3|5877.3|5881.8|5875.8|3
1634059590000|2021-10-12 17:26:30|5882|5876|5882.3|5876.3|5882.3|5876.3|5882|5876|6
1634059610000|2021-10-12 17:26:50|5881.8|5875.8|5882.3|5876.3|5882.8|5876.8|5880.3|5874.3|14
1634059620000|2021-10-12 17:27:00|5882.5|5876.5|5880.8|5874.8|5882.5|5876.5|5880.8|5874.8|10
1634059630000|2021-10-12 17:27:10|5881|5875|5881.3|5875.3|5881.5|5875.5|5881|5875|2
1634059640000|2021-10-12 17:27:20|5881.5|5875.5|5881.3|5875.3|5881.8|5875.8|5881.3|5875.3|10
1634059650000|2021-10-12 17:27:30|5881|5875|5881|5875|5882.5|5876.5|5879.3|5873.3|3
1634059660000|2021-10-12 17:27:40|5880.5|5874.5|5881.3|5875.3|5881.3|5875.3|5880.5|5874.5|4
1634059670000|2021-10-12 17:27:50|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|8
1634059680000|2021-10-12 17:28:00|5882.3|5876.3|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|6
1634059700000|2021-10-12 17:28:20|5882.8|5876.8|5883|5877|5883|5877|5882.8|5876.8|35
1634059710000|2021-10-12 17:28:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|2
1634059720000|2021-10-12 17:28:40|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|4
1634059730000|2021-10-12 17:28:50|5881.8|5875.8|5881.3|5875.3|5882.3|5876.3|5881.3|5875.3|1
1634059740000|2021-10-12 17:29:00|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1634059750000|2021-10-12 17:29:10|5881.3|5875.3|5879.3|5873.3|5881.5|5875.5|5879.3|5873.3|6
1634059760000|2021-10-12 17:29:20|||||||||1
1634059770000|2021-10-12 17:29:30|||||||||3
1634059780000|2021-10-12 17:29:40|5879|5873|5879.3|5873.3|5879.3|5873.3|5879|5873|1
1634059790000|2021-10-12 17:29:50|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1634059800000|2021-10-12 17:30:00|5879|5873|5881.5|5875.5|5881.5|5875.5|5879|5873|15
1634059810000|2021-10-12 17:30:10|5881.3|5875.3|5879.8|5873.8|5881.3|5875.3|5879.8|5873.8|2
1634059820000|2021-10-12 17:30:20|5880|5874|5879.8|5873.8|5880.5|5874.5|5879.8|5873.8|0
1634059830000|2021-10-12 17:30:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1634059840000|2021-10-12 17:30:40|5879.5|5873.5|5880.3|5874.3|5880.5|5874.5|5879.5|5873.5|2
1634059850000|2021-10-12 17:30:50|5879.8|5873.8|5880.3|5874.3|5880.8|5874.8|5879.8|5873.8|2
1634059860000|2021-10-12 17:31:00|5879.8|5873.8|5880.5|5874.5|5880.8|5874.8|5879.8|5873.8|2
1634059870000|2021-10-12 17:31:10|5880.8|5874.8|5882.5|5876.5|5882.8|5876.8|5880.5|5874.5|16
1634059880000|2021-10-12 17:31:20|5882|5876|5882|5876|5882.5|5876.5|5882|5876|1
1634059890000|2021-10-12 17:31:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|1
1634059900000|2021-10-12 17:31:40|5882|5876|5882|5876|5882|5876|5882|5876|0
1634059910000|2021-10-12 17:31:50|5882.8|5876.8|5882|5876|5883.5|5877.5|5882|5876|20
1634059920000|2021-10-12 17:32:00|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5
1634059930000|2021-10-12 17:32:10|5882.3|5876.3|5879.8|5873.8|5882.3|5876.3|5879.8|5873.8|16
1634059940000|2021-10-12 17:32:20|5879.3|5873.3|5879.8|5873.8|5879.8|5873.8|5879.3|5873.3|3
1634059950000|2021-10-12 17:32:30|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|3
1634059960000|2021-10-12 17:32:40|||||||||2
1634059970000|2021-10-12 17:32:50|5880.3|5874.3|5879.5|5873.5|5880.3|5874.3|5879.5|5873.5|5
1634059980000|2021-10-12 17:33:00|5879.8|5873.8|5878.8|5872.8|5879.8|5873.8|5878.8|5872.8|3
1634060000000|2021-10-12 17:33:20|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|1
1634060010000|2021-10-12 17:33:30|5879.8|5873.8|5878.8|5872.8|5879.8|5873.8|5878.8|5872.8|15
1634060020000|2021-10-12 17:33:40|||||||||2
1634060030000|2021-10-12 17:33:50|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|3
1634060040000|2021-10-12 17:34:00|5879.5|5873.5|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|5
1634060050000|2021-10-12 17:34:10|5879|5873|5878.8|5872.8|5879|5873|5878.8|5872.8|2
1634060080000|2021-10-12 17:34:40|||||||||5
1634060090000|2021-10-12 17:34:50|5878.5|5872.5|5878.8|5872.8|5878.8|5872.8|5878.5|5872.5|6
1634060100000|2021-10-12 17:35:00|5879|5873|5879|5873|5879|5873|5879|5873|5
1634060110000|2021-10-12 17:35:10|5879.3|5873.3|5879|5873|5879.3|5873.3|5879|5873|5
1634060120000|2021-10-12 17:35:20|5878.8|5872.8|5879.8|5873.8|5879.8|5873.8|5878.8|5872.8|3
1634060130000|2021-10-12 17:35:30|5879.3|5873.3|5878.5|5872.5|5879.3|5873.3|5878.5|5872.5|8
1634060140000|2021-10-12 17:35:40|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|4
1634060150000|2021-10-12 17:35:50|5879.3|5873.3|5878.8|5872.8|5879.8|5873.8|5878.8|5872.8|3
1634060160000|2021-10-12 17:36:00|5879.8|5873.8|5880|5874|5880|5874|5879.8|5873.8|11
1634060170000|2021-10-12 17:36:10|5880.5|5874.5|5880|5874|5880.5|5874.5|5880|5874|1
1634060180000|2021-10-12 17:36:20|5880.3|5874.3|5881.8|5875.8|5881.8|5875.8|5880.3|5874.3|5
1634060190000|2021-10-12 17:36:30|5881.5|5875.5|5880.8|5874.8|5881.8|5875.8|5880.8|5874.8|7
1634060200000|2021-10-12 17:36:40|||||||||1
1634060210000|2021-10-12 17:36:50|5881.8|5875.8|5881.3|5875.3|5881.8|5875.8|5881.3|5875.3|4
1634060220000|2021-10-12 17:37:00|5881.8|5875.8|5880.8|5874.8|5881.8|5875.8|5879.8|5873.8|7
1634060230000|2021-10-12 17:37:10|5879.8|5873.8|5880.3|5874.3|5880.8|5874.8|5879.8|5873.8|5
1634060240000|2021-10-12 17:37:20|5879.8|5873.8|5879.8|5873.8|5880.3|5874.3|5879.8|5873.8|4
1634060250000|2021-10-12 17:37:30|5880|5874|5881.3|5875.3|5881.8|5875.8|5880|5874|8
1634060260000|2021-10-12 17:37:40|5881.5|5875.5|5879.8|5873.8|5881.8|5875.8|5879.8|5873.8|8
1634060270000|2021-10-12 17:37:50|5880.3|5874.3|5879.8|5873.8|5880.8|5874.8|5879.8|5873.8|3
1634060280000|2021-10-12 17:38:00|5879.5|5873.5|5879.8|5873.8|5879.8|5873.8|5879.5|5873.5|3
1634060290000|2021-10-12 17:38:10|||||||||17
1634060300000|2021-10-12 17:38:20|||||||||1
1634060310000|2021-10-12 17:38:30|5880.8|5874.8|5880.3|5874.3|5880.8|5874.8|5880.3|5874.3|2
1634060320000|2021-10-12 17:38:40|5880|5874|5880.3|5874.3|5880.3|5874.3|5880|5874|4
1634060330000|2021-10-12 17:38:50|5879.8|5873.8|5880|5874|5880.8|5874.8|5879.8|5873.8|21
1634060340000|2021-10-12 17:39:00|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|3
1634060350000|2021-10-12 17:39:10|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|2
1634060360000|2021-10-12 17:39:20|5880|5874|5879.8|5873.8|5880.8|5874.8|5879.8|5873.8|3
1634060370000|2021-10-12 17:39:30|5879.5|5873.5|5882|5876|5882|5876|5879.5|5873.5|12
1634060380000|2021-10-12 17:39:40|5881.5|5875.5|5879.8|5873.8|5881.5|5875.5|5879.8|5873.8|6
1634060390000|2021-10-12 17:39:50|5880.8|5874.8|5881.3|5875.3|5881.5|5875.5|5880.8|5874.8|10
1634060400000|2021-10-12 17:40:00|5881|5875|5880.8|5874.8|5881|5875|5880.8|5874.8|1
1634060410000|2021-10-12 17:40:10|||||||||1
1634060420000|2021-10-12 17:40:20|||||||||2
1634060430000|2021-10-12 17:40:30|5880.5|5874.5|5880.8|5874.8|5880.8|5874.8|5880.5|5874.5|0
1634060440000|2021-10-12 17:40:40|5880.5|5874.5|5881|5875|5881.5|5875.5|5880.5|5874.5|12
1634060450000|2021-10-12 17:40:50|5881.3|5875.3|5881.5|5875.5|5881.5|5875.5|5881.3|5875.3|1
1634060460000|2021-10-12 17:41:00|5881|5875|5881.5|5875.5|5881.5|5875.5|5880.5|5874.5|8
1634060470000|2021-10-12 17:41:10|5881|5875|5881|5875|5881|5875|5881|5875|0
1634060480000|2021-10-12 17:41:20|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|3
1634060490000|2021-10-12 17:41:30|5883|5877|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|6
1634060500000|2021-10-12 17:41:40|5883|5877|5883.8|5877.8|5883.8|5877.8|5883|5877|4
1634060510000|2021-10-12 17:41:50|5883.5|5877.5|5883|5877|5883.8|5877.8|5883|5877|3
1634060520000|2021-10-12 17:42:00|5883.3|5877.3|5882.5|5876.5|5883.3|5877.3|5882.5|5876.5|4
1634060530000|2021-10-12 17:42:10|5882|5876|5882.8|5876.8|5882.8|5876.8|5882|5876|3
1634060540000|2021-10-12 17:42:20|5882.5|5876.5|5882.5|5876.5|5882.8|5876.8|5882|5876|9
1634060550000|2021-10-12 17:42:30|5882|5876|5878.8|5872.8|5882.5|5876.5|5878.5|5872.5|10
1634060560000|2021-10-12 17:42:40|5879.8|5873.8|5881.3|5875.3|5881.3|5875.3|5879.8|5873.8|19
1634060570000|2021-10-12 17:42:50|5880.5|5874.5|5881.8|5875.8|5881.8|5875.8|5880.5|5874.5|6
1634060580000|2021-10-12 17:43:00|5881.5|5875.5|5881.3|5875.3|5881.5|5875.5|5881.3|5875.3|4
1634060590000|2021-10-12 17:43:10|5881.5|5875.5|5883.8|5877.8|5883.8|5877.8|5881.5|5875.5|6
1634060600000|2021-10-12 17:43:20|5883.5|5877.5|5882.8|5876.8|5883.5|5877.5|5881.8|5875.8|2
1634060610000|2021-10-12 17:43:30|5883.3|5877.3|5882.3|5876.3|5883.3|5877.3|5881.8|5875.8|6
1634060620000|2021-10-12 17:43:40|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|4
1634060630000|2021-10-12 17:43:50|5881.3|5875.3|5879.3|5873.3|5881.5|5875.5|5879.3|5873.3|12
1634060640000|2021-10-12 17:44:00|5878.8|5872.8|5879.3|5873.3|5879.8|5873.8|5878.8|5872.8|3
1634060650000|2021-10-12 17:44:10|5879.5|5873.5|5879.8|5873.8|5879.8|5873.8|5879|5873|2
1634060660000|2021-10-12 17:44:20|5879.5|5873.5|5879.3|5873.3|5879.5|5873.5|5879.3|5873.3|3
1634060670000|2021-10-12 17:44:30|5879|5873|5879.8|5873.8|5879.8|5873.8|5879|5873|2
1634060680000|2021-10-12 17:44:40|5879.5|5873.5|5879.8|5873.8|5880.8|5874.8|5879.5|5873.5|7
1634060690000|2021-10-12 17:44:50|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879|5873|1
1634060700000|2021-10-12 17:45:00|5879|5873|5878|5872|5879.8|5873.8|5877.8|5871.8|4
1634060710000|2021-10-12 17:45:10|5878.8|5872.8|5875.8|5869.8|5878.8|5872.8|5874.8|5868.8|27
1634060740000|2021-10-12 17:45:40|5875.5|5869.5|5875|5869|5875.8|5869.8|5875|5869|3
1634060750000|2021-10-12 17:45:50|5875.3|5869.3|5875.3|5869.3|5876.3|5870.3|5875.3|5869.3|10
1634060760000|2021-10-12 17:46:00|5876|5870|5876.3|5870.3|5876.3|5870.3|5876|5870|5
1634060770000|2021-10-12 17:46:10|5876|5870|5875.8|5869.8|5876|5870|5871.5|5865.5|18
1634060780000|2021-10-12 17:46:20|5874.8|5868.8|5874|5868|5875|5869|5872.8|5866.8|9
1634060790000|2021-10-12 17:46:30|5874.8|5868.8|5872.8|5866.8|5874.8|5868.8|5872|5866|7
1634060800000|2021-10-12 17:46:40|5873.8|5867.8|5873.8|5867.8|5874.3|5868.3|5873.5|5867.5|18
1634060810000|2021-10-12 17:46:50|||||||||3
1634060820000|2021-10-12 17:47:00|5874|5868|5874.3|5868.3|5874.5|5868.5|5873.8|5867.8|18
1634060830000|2021-10-12 17:47:10|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1634060840000|2021-10-12 17:47:20|5874.5|5868.5|5874.8|5868.8|5874.8|5868.8|5874.5|5868.5|5
1634060850000|2021-10-12 17:47:30|5876.3|5870.3|5874.8|5868.8|5876.3|5870.3|5874.8|5868.8|1
1634060860000|2021-10-12 17:47:40|5873.8|5867.8|5874.3|5868.3|5874.3|5868.3|5873.8|5867.8|18
1634060870000|2021-10-12 17:47:50|5874|5868|5873.3|5867.3|5874|5868|5873|5867|13
1634060880000|2021-10-12 17:48:00|5872.5|5866.5|5875|5869|5875|5869|5872.5|5866.5|10
1634060890000|2021-10-12 17:48:10|5875.3|5869.3|5874.3|5868.3|5876.8|5870.8|5874.3|5868.3|28
1634060900000|2021-10-12 17:48:20|5874.8|5868.8|5874.8|5868.8|5875.3|5869.3|5874|5868|23
1634060910000|2021-10-12 17:48:30|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5873.8|5867.8|3
1634060920000|2021-10-12 17:48:40|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|4
1634060930000|2021-10-12 17:48:50|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|1
1634060940000|2021-10-12 17:49:00|5872.8|5866.8|5872.3|5866.3|5873.8|5867.8|5872.3|5866.3|18
1634060950000|2021-10-12 17:49:10|||||||||2
1634060960000|2021-10-12 17:49:20|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5
1634060970000|2021-10-12 17:49:30|5873|5867|5874|5868|5874.3|5868.3|5873|5867|2
1634060980000|2021-10-12 17:49:40|5875.8|5869.8|5875|5869|5875.8|5869.8|5874.8|5868.8|4
1634060990000|2021-10-12 17:49:50|5874.5|5868.5|5874|5868|5874.5|5868.5|5873.8|5867.8|5
1634061000000|2021-10-12 17:50:00|5874.3|5868.3|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|0
1634061010000|2021-10-12 17:50:10|5875.5|5869.5|5876.8|5870.8|5877.3|5871.3|5875.5|5869.5|10
1634061020000|2021-10-12 17:50:20|5876.5|5870.5|5876.8|5870.8|5877.8|5871.8|5876.5|5870.5|7
1634061030000|2021-10-12 17:50:30|5877|5871|5878.3|5872.3|5878.3|5872.3|5876.8|5870.8|3
1634061040000|2021-10-12 17:50:40|5878.8|5872.8|5879.3|5873.3|5879.5|5873.5|5878.8|5872.8|6
1634061050000|2021-10-12 17:50:50|5879.8|5873.8|5881.8|5875.8|5882.3|5876.3|5879.8|5873.8|8
1634061060000|2021-10-12 17:51:00|5882.3|5876.3|5882|5876|5882.5|5876.5|5881.5|5875.5|7
1634061070000|2021-10-12 17:51:10|5882.3|5876.3|5883.3|5877.3|5883.3|5877.3|5882|5876|4
1634061080000|2021-10-12 17:51:20|5883.8|5877.8|5883.3|5877.3|5884|5878|5882.5|5876.5|1
1634061090000|2021-10-12 17:51:30|5883.5|5877.5|5883|5877|5883.8|5877.8|5883|5877|4
1634061100000|2021-10-12 17:51:40|5882.8|5876.8|5884.3|5878.3|5884.3|5878.3|5882|5876|6
1634061110000|2021-10-12 17:51:50|5884|5878|5884|5878|5884.3|5878.3|5883.8|5877.8|1
1634061120000|2021-10-12 17:52:00|5883.5|5877.5|5881.5|5875.5|5883.8|5877.8|5880.8|5874.8|22
1634061130000|2021-10-12 17:52:10|5881.8|5875.8|5881.3|5875.3|5881.8|5875.8|5880.8|5874.8|2
1634061140000|2021-10-12 17:52:20|5880.3|5874.3|5880.3|5874.3|5880.8|5874.8|5879.3|5873.3|2
1634061150000|2021-10-12 17:52:30|5880.8|5874.8|5885|5879|5885.3|5879.3|5880.5|5874.5|14
1634061160000|2021-10-12 17:52:40|5884.8|5878.8|5884.3|5878.3|5884.8|5878.8|5884.3|5878.3|4
1634061170000|2021-10-12 17:52:50|5884|5878|5884.3|5878.3|5885.3|5879.3|5883.8|5877.8|3
1634061180000|2021-10-12 17:53:00|5884|5878|5883.5|5877.5|5884|5878|5883.5|5877.5|6
1634061190000|2021-10-12 17:53:10|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|2
1634061200000|2021-10-12 17:53:20|||||||||5
1634061210000|2021-10-12 17:53:30|5884|5878|5884.8|5878.8|5885.3|5879.3|5883.8|5877.8|7
1634061220000|2021-10-12 17:53:40|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|2
1634061230000|2021-10-12 17:53:50|||||||||7
1634061240000|2021-10-12 17:54:00|5883.5|5877.5|5883.5|5877.5|5883.8|5877.8|5883|5877|13
1634061250000|2021-10-12 17:54:10|5883.8|5877.8|5884.5|5878.5|5884.5|5878.5|5883.3|5877.3|7
1634061260000|2021-10-12 17:54:20|5884.8|5878.8|5884|5878|5884.8|5878.8|5884|5878|3
1634061270000|2021-10-12 17:54:30|5883.8|5877.8|5881.8|5875.8|5883.8|5877.8|5881.5|5875.5|6
1634061280000|2021-10-12 17:54:40|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|2
1634061290000|2021-10-12 17:54:50|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.5|5875.5|2
1634061300000|2021-10-12 17:55:00|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|2
1634061310000|2021-10-12 17:55:10|5881.3|5875.3|5880.5|5874.5|5881.5|5875.5|5880.5|5874.5|15
1634061320000|2021-10-12 17:55:20|5879.3|5873.3|5878.3|5872.3|5879.3|5873.3|5877.8|5871.8|11
1634061330000|2021-10-12 17:55:30|5877.8|5871.8|5877.5|5871.5|5877.8|5871.8|5877.5|5871.5|3
1634061340000|2021-10-12 17:55:40|5876.3|5870.3|5877.5|5871.5|5877.8|5871.8|5876.3|5870.3|5
1634061350000|2021-10-12 17:55:50|5877.3|5871.3|5877.8|5871.8|5877.8|5871.8|5877.3|5871.3|3
1634061360000|2021-10-12 17:56:00|5877.5|5871.5|5879.3|5873.3|5879.8|5873.8|5877.5|5871.5|22
1634061370000|2021-10-12 17:56:10|5878.8|5872.8|5877.5|5871.5|5878.8|5872.8|5877.5|5871.5|1
1634061380000|2021-10-12 17:56:20|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|1
1634061390000|2021-10-12 17:56:30|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|1
1634061400000|2021-10-12 17:56:40|5876.5|5870.5|5875.3|5869.3|5876.8|5870.8|5875.3|5869.3|11
1634061410000|2021-10-12 17:56:50|5875.5|5869.5|5877.3|5871.3|5878.5|5872.5|5875.5|5869.5|13
1634061420000|2021-10-12 17:57:00|5876.5|5870.5|5876.3|5870.3|5877.3|5871.3|5876.3|5870.3|3
1634061440000|2021-10-12 17:57:20|5875.5|5869.5|5876.3|5870.3|5876.3|5870.3|5875.5|5869.5|4
1634061450000|2021-10-12 17:57:30|5877.8|5871.8|5878.3|5872.3|5878.3|5872.3|5877.3|5871.3|7
1634061460000|2021-10-12 17:57:40|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1634061470000|2021-10-12 17:57:50|5876|5870|5877.8|5871.8|5877.8|5871.8|5876|5870|4
1634061480000|2021-10-12 17:58:00|5877.5|5871.5|5878.8|5872.8|5878.8|5872.8|5877.5|5871.5|3
1634061490000|2021-10-12 17:58:10|5879|5873|5878.3|5872.3|5879|5873|5878.3|5872.3|5
1634061510000|2021-10-12 17:58:30|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.3|5872.3|1
1634061520000|2021-10-12 17:58:40|5879.5|5873.5|5881.8|5875.8|5881.8|5875.8|5878.8|5872.8|9
1634061530000|2021-10-12 17:58:50|5880.8|5874.8|5881.8|5875.8|5881.8|5875.8|5880.3|5874.3|6
1634061540000|2021-10-12 17:59:00|5882|5876|5880.3|5874.3|5882|5876|5880|5874|9
1634061550000|2021-10-12 17:59:10|5880.5|5874.5|5879.5|5873.5|5880.5|5874.5|5879.3|5873.3|4
1634061560000|2021-10-12 17:59:20|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5877.3|5871.3|4
1634061570000|2021-10-12 17:59:30|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|2
1634061580000|2021-10-12 17:59:40|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|2
1634061590000|2021-10-12 17:59:50|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|4
1634061600000|2021-10-12 18:00:00|5876.3|5870.3|5876|5870|5876.3|5870.3|5874.5|5868.5|17
1634061610000|2021-10-12 18:00:10|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5875.3|5869.3|19
1634061620000|2021-10-12 18:00:20|||||||||1
1634061630000|2021-10-12 18:00:30|5876|5870|5876|5870|5876.3|5870.3|5876|5870|0
1634061640000|2021-10-12 18:00:40|5875.8|5869.8|5876.3|5870.3|5876.8|5870.8|5875.8|5869.8|8
1634061650000|2021-10-12 18:00:50|5877|5871|5877|5871|5877|5871|5876.8|5870.8|6
1634061660000|2021-10-12 18:01:00|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876|5870|4
1634061670000|2021-10-12 18:01:10|5877|5871|5873.8|5867.8|5877|5871|5873.8|5867.8|8
1634061680000|2021-10-12 18:01:20|5873.3|5867.3|5873.8|5867.8|5874|5868|5872.8|5866.8|13
1634061690000|2021-10-12 18:01:30|5872.8|5866.8|5872.8|5866.8|5873.3|5867.3|5872.8|5866.8|8
1634061700000|2021-10-12 18:01:40|5873|5867|5873.8|5867.8|5873.8|5867.8|5872.8|5866.8|14
1634061710000|2021-10-12 18:01:50|5874.5|5868.5|5875.3|5869.3|5875.3|5869.3|5874.5|5868.5|3
1634061720000|2021-10-12 18:02:00|5875.5|5869.5|5874.3|5868.3|5875.5|5869.5|5874.3|5868.3|4
1634061730000|2021-10-12 18:02:10|5873|5867|5873|5867|5873.3|5867.3|5872.8|5866.8|5
1634061740000|2021-10-12 18:02:20|5873.3|5867.3|5873|5867|5873.3|5867.3|5870.5|5864.5|29
1634061750000|2021-10-12 18:02:30|5873.3|5867.3|5873|5867|5873.3|5867.3|5873|5867|1
1634061760000|2021-10-12 18:02:40|5873.3|5867.3|5873.8|5867.8|5874|5868|5873|5867|7
1634061770000|2021-10-12 18:02:50|5874.8|5868.8|5873.3|5867.3|5874.8|5868.8|5872.8|5866.8|6
1634061780000|2021-10-12 18:03:00|5873|5867|5872.5|5866.5|5873.3|5867.3|5872.5|5866.5|0
1634061790000|2021-10-12 18:03:10|5872.3|5866.3|5871.8|5865.8|5872.8|5866.8|5871.8|5865.8|4
1634061800000|2021-10-12 18:03:20|5871.5|5865.5|5872.3|5866.3|5872.3|5866.3|5871.3|5865.3|10
1634061810000|2021-10-12 18:03:30|5872.8|5866.8|5873.8|5867.8|5874|5868|5871.3|5865.3|9
1634061820000|2021-10-12 18:03:40|5873.5|5867.5|5874|5868|5874.3|5868.3|5873.5|5867.5|11
1634061830000|2021-10-12 18:03:50|5874.3|5868.3|5873.8|5867.8|5874.5|5868.5|5873.8|5867.8|1
1634061840000|2021-10-12 18:04:00|5873.5|5867.5|5870.8|5864.8|5874.3|5868.3|5870.8|5864.8|15
1634061860000|2021-10-12 18:04:20|5871.8|5865.8|5872.3|5866.3|5872.3|5866.3|5871.3|5865.3|11
1634061870000|2021-10-12 18:04:30|5872.5|5866.5|5873.8|5867.8|5874|5868|5872.5|5866.5|6
1634061880000|2021-10-12 18:04:40|5873.5|5867.5|5874.3|5868.3|5876|5870|5873.3|5867.3|12
1634061890000|2021-10-12 18:04:50|5875|5869|5874.5|5868.5|5875.3|5869.3|5874.3|5868.3|7
1634061900000|2021-10-12 18:05:00|5875.3|5869.3|5876.8|5870.8|5876.8|5870.8|5874.5|5868.5|9
1634061910000|2021-10-12 18:05:10|5876.5|5870.5|5876|5870|5877|5871|5876|5870|16
1634061920000|2021-10-12 18:05:20|5876.3|5870.3|5872.3|5866.3|5876.3|5870.3|5872.3|5866.3|7
1634061930000|2021-10-12 18:05:30|||||||||1
1634061940000|2021-10-12 18:05:40|5872.5|5866.5|5873|5867|5873|5867|5872.5|5866.5|9
1634061950000|2021-10-12 18:05:50|5873.3|5867.3|5873.5|5867.5|5873.5|5867.5|5872.8|5866.8|8
1634061960000|2021-10-12 18:06:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5872.8|5866.8|16
1634061970000|2021-10-12 18:06:10|5872.3|5866.3|5873.3|5867.3|5873.3|5867.3|5872.3|5866.3|5
1634061980000|2021-10-12 18:06:20|5873.5|5867.5|5871|5865|5873.8|5867.8|5871|5865|28
1634061990000|2021-10-12 18:06:30|5870.8|5864.8|5871.8|5865.8|5871.8|5865.8|5870.8|5864.8|7
1634062000000|2021-10-12 18:06:40|5873.8|5867.8|5874|5868|5874.3|5868.3|5873.3|5867.3|9
1634062010000|2021-10-12 18:06:50|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5873.8|5867.8|3
1634062020000|2021-10-12 18:07:00|5875.3|5869.3|5875.3|5869.3|5875.8|5869.8|5875|5869|29
1634062030000|2021-10-12 18:07:10|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|6
1634062040000|2021-10-12 18:07:20|5876.3|5870.3|5874.8|5868.8|5876.3|5870.3|5874.3|5868.3|41
1634062050000|2021-10-12 18:07:30|5875.3|5869.3|5876|5870|5876|5870|5875.3|5869.3|5
1634062060000|2021-10-12 18:07:40|5876.3|5870.3|5877.5|5871.5|5878|5872|5876|5870|8
1634062070000|2021-10-12 18:07:50|5877.8|5871.8|5877.3|5871.3|5878.3|5872.3|5877|5871|5
1634062080000|2021-10-12 18:08:00|5876.3|5870.3|5875.5|5869.5|5876.3|5870.3|5875.5|5869.5|3
1634062090000|2021-10-12 18:08:10|5876.8|5870.8|5876.8|5870.8|5877|5871|5876.5|5870.5|21
1634062100000|2021-10-12 18:08:20|5876.5|5870.5|5877.5|5871.5|5877.5|5871.5|5876.5|5870.5|41
1634062110000|2021-10-12 18:08:30|5877.8|5871.8|5878|5872|5878|5872|5876.8|5870.8|21
1634062120000|2021-10-12 18:08:40|5878.8|5872.8|5880.5|5874.5|5880.5|5874.5|5878.8|5872.8|11
1634062130000|2021-10-12 18:08:50|5880|5874|5883.5|5877.5|5883.5|5877.5|5879.8|5873.8|22
1634062140000|2021-10-12 18:09:00|5882.8|5876.8|5884.3|5878.3|5884.5|5878.5|5882|5876|63
1634062150000|2021-10-12 18:09:10|5884|5878|5884|5878|5884.8|5878.8|5883.8|5877.8|23
1634062160000|2021-10-12 18:09:20|5883.5|5877.5|5883.3|5877.3|5884.3|5878.3|5883.3|5877.3|8
1634062170000|2021-10-12 18:09:30|5882.8|5876.8|5883|5877|5884.3|5878.3|5882.8|5876.8|73
1634062180000|2021-10-12 18:09:40|5883.3|5877.3|5884.8|5878.8|5884.8|5878.8|5883.3|5877.3|21
1634062190000|2021-10-12 18:09:50|5885.3|5879.3|5886.8|5880.8|5887|5881|5885|5879|16
1634062200000|2021-10-12 18:10:00|5885.5|5879.5|5887|5881|5887|5881|5884|5878|25
1634062210000|2021-10-12 18:10:10|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887|5881|20
1634062220000|2021-10-12 18:10:20|5887.8|5881.8|5883.5|5877.5|5887.8|5881.8|5883|5877|177
1634062230000|2021-10-12 18:10:30|5884|5878|5885.5|5879.5|5885.5|5879.5|5884|5878|56
1634062240000|2021-10-12 18:10:40|5884.5|5878.5|5885|5879|5885.5|5879.5|5884|5878|31
1634062250000|2021-10-12 18:10:50|5885.5|5879.5|5885.5|5879.5|5886.5|5880.5|5885.5|5879.5|67
1634062260000|2021-10-12 18:11:00|5885.3|5879.3|5884.3|5878.3|5885.3|5879.3|5883.8|5877.8|23
1634062270000|2021-10-12 18:11:10|5884.5|5878.5|5883.5|5877.5|5885|5879|5883.3|5877.3|26
1634062280000|2021-10-12 18:11:20|5887|5881|5888.3|5882.3|5888.3|5882.3|5887|5881|14
1634062290000|2021-10-12 18:11:30|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888|5882|22
1634062300000|2021-10-12 18:11:40|5888.5|5882.5|5882.8|5876.8|5888.5|5882.5|5882.5|5876.5|52
1634062310000|2021-10-12 18:11:50|5883.8|5877.8|5883.8|5877.8|5885.5|5879.5|5883.8|5877.8|23
1634062320000|2021-10-12 18:12:00|5884.3|5878.3|5884.8|5878.8|5885|5879|5883.8|5877.8|15
1634062330000|2021-10-12 18:12:10|5884.5|5878.5|5882.3|5876.3|5884.8|5878.8|5882|5876|33
1634062340000|2021-10-12 18:12:20|5886.5|5880.5|5884.8|5878.8|5886.5|5880.5|5884.8|5878.8|60
1634062350000|2021-10-12 18:12:30|5883.8|5877.8|5886.8|5880.8|5886.8|5880.8|5883.8|5877.8|53
1634062360000|2021-10-12 18:12:40|5886|5880|5887.3|5881.3|5887.5|5881.5|5886|5880|16
1634062370000|2021-10-12 18:12:50|5888.5|5882.5|5888.8|5882.8|5889|5883|5887.8|5881.8|23
1634062380000|2021-10-12 18:13:00|5889|5883|5887|5881|5889|5883|5886.5|5880.5|42
1634062390000|2021-10-12 18:13:10|5886.8|5880.8|5886|5880|5887|5881|5885.8|5879.8|235
1634062400000|2021-10-12 18:13:20|5886.3|5880.3|5885.5|5879.5|5886.5|5880.5|5885.5|5879.5|256
1634062410000|2021-10-12 18:13:30|5885.3|5879.3|5884|5878|5885.3|5879.3|5884|5878|98
1634062420000|2021-10-12 18:13:40|5882.5|5876.5|5882.3|5876.3|5882.5|5876.5|5881.5|5875.5|163
1634062430000|2021-10-12 18:13:50|5882.5|5876.5|5885.5|5879.5|5885.8|5879.8|5882|5876|34
1634062440000|2021-10-12 18:14:00|5882.8|5876.8|5885.3|5879.3|5885.5|5879.5|5882.3|5876.3|106
1634062450000|2021-10-12 18:14:10|5885.5|5879.5|5884.8|5878.8|5888.3|5882.3|5881|5875|90
1634062460000|2021-10-12 18:14:20|5885|5879|5890.3|5884.3|5891|5885|5885|5879|197
1634062470000|2021-10-12 18:14:30|5890.5|5884.5|5893.3|5887.3|5893.3|5887.3|5890|5884|137
1634062480000|2021-10-12 18:14:40|5893|5887|5892.8|5886.8|5893.3|5887.3|5892.3|5886.3|232
1634062490000|2021-10-12 18:14:50|5893.3|5887.3|5896.8|5890.8|5898.5|5892.5|5892|5886|195
1634062500000|2021-10-12 18:15:00|5897|5891|5896.8|5890.8|5897.8|5891.8|5894.8|5888.8|199
1634062510000|2021-10-12 18:15:10|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5897|5891|169
1634062520000|2021-10-12 18:15:20|5899.5|5893.5|5898.3|5892.3|5901|5895|5897.8|5891.8|41
1634062530000|2021-10-12 18:15:30|5898|5892|5897|5891|5898|5892|5894.3|5888.3|55
1634062540000|2021-10-12 18:15:40|5897.3|5891.3|5890.3|5884.3|5898.8|5892.8|5890.3|5884.3|19
1634062550000|2021-10-12 18:15:50|5890.5|5884.5|5891|5885|5891|5885|5890|5884|8
1634062560000|2021-10-12 18:16:00|||||||||21
1634062570000|2021-10-12 18:16:10|5893.8|5887.8|5894.5|5888.5|5894.5|5888.5|5893.8|5887.8|43
1634062580000|2021-10-12 18:16:20|5894.8|5888.8|5890.8|5884.8|5895|5889|5890.8|5884.8|12
1634062590000|2021-10-12 18:16:30|5890.5|5884.5|5890.8|5884.8|5890.8|5884.8|5890.5|5884.5|5
1634062600000|2021-10-12 18:16:40|5890|5884|5890.8|5884.8|5890.8|5884.8|5890|5884|6
1634062610000|2021-10-12 18:16:50|5890.5|5884.5|5893.3|5887.3|5893.3|5887.3|5890|5884|12
1634062620000|2021-10-12 18:17:00|5892.5|5886.5|5893.3|5887.3|5893.3|5887.3|5892.5|5886.5|0
1634062630000|2021-10-12 18:17:10|5896|5890|5896|5890|5896.5|5890.5|5894.5|5888.5|143
1634062640000|2021-10-12 18:17:20|5895.5|5889.5|5891.5|5885.5|5895.5|5889.5|5891|5885|9
1634062650000|2021-10-12 18:17:30|5891.8|5885.8|5891.3|5885.3|5893.8|5887.8|5891.3|5885.3|48
1634062660000|2021-10-12 18:17:40|5891.5|5885.5|5891.3|5885.3|5892.5|5886.5|5891.3|5885.3|4
1634062670000|2021-10-12 18:17:50|5891.5|5885.5|5890.3|5884.3|5892.5|5886.5|5889.8|5883.8|28
1634062680000|2021-10-12 18:18:00|5889.8|5883.8|5889.5|5883.5|5890|5884|5888.8|5882.8|11
1634062690000|2021-10-12 18:18:10|5890.8|5884.8|5892.3|5886.3|5892.3|5886.3|5890.8|5884.8|9
1634062700000|2021-10-12 18:18:20|5892.8|5886.8|5893.8|5887.8|5895|5889|5892.8|5886.8|21
1634062710000|2021-10-12 18:18:30|5894|5888|5894|5888|5894|5888|5894|5888|9
1634062720000|2021-10-12 18:18:40|5895.2|5889.2|5892.3|5886.3|5895.2|5889.2|5892.3|5886.3|14
1634062730000|2021-10-12 18:18:50|5892|5886|5895|5889|5895.3|5889.3|5890.8|5884.8|158
1634062740000|2021-10-12 18:19:00|5895.8|5889.8|5895|5889|5895.8|5889.8|5895|5889|12
1634062750000|2021-10-12 18:19:10|5894.8|5888.8|5895.5|5889.5|5895.5|5889.5|5894.5|5888.5|9
1634062760000|2021-10-12 18:19:20|5895.8|5889.8|5895.5|5889.5|5896|5890|5895.5|5889.5|28
1634062770000|2021-10-12 18:19:30|5896|5890|5894.5|5888.5|5896|5890|5894.5|5888.5|515
1634062780000|2021-10-12 18:19:40|5895.5|5889.5|5897|5891|5897|5891|5895|5889|14
1634062790000|2021-10-12 18:19:50|5895.3|5889.3|5896.7|5890.7|5896.7|5890.7|5895.3|5889.3|33
1634083200000|2021-10-13 00:00:00|5889|5883|5888.7|5882.7|5895.5|5887|5888.5|5882.2|58
1634083210000|2021-10-13 00:00:10|5889.5|5883.5|5888.7|5882.7|5891|5885|5888.2|5882.2|46
1634083220000|2021-10-13 00:00:20|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5883.5|5877.5|23
1634083230000|2021-10-13 00:00:30|5888.5|5882.5|5891.2|5885.2|5891.7|5885.7|5888.5|5882.5|39
1634083240000|2021-10-13 00:00:40|5891.8|5885.8|5891.2|5885.2|5891.8|5885.8|5891|5885|12
1634083250000|2021-10-13 00:00:50|5890.5|5884.5|5893|5887|5893.5|5887.5|5890|5884|28
1634083260000|2021-10-13 00:01:00|5892.5|5886.5|5897.7|5891.7|5898.7|5892.7|5892.5|5886.5|27
1634083270000|2021-10-13 00:01:10|5897|5891|5897.5|5891.5|5898|5892|5896.7|5890.7|65
1634083280000|2021-10-13 00:01:20|5898|5892|5898|5892|5898|5892|5898|5892|2
1634083290000|2021-10-13 00:01:30|5897.5|5891.5|5897.2|5891.2|5898|5892|5897.2|5891.2|5
1634083300000|2021-10-13 00:01:40|5897.7|5891.7|5897.7|5891.7|5898.7|5892.7|5897.2|5891.2|0
1634083310000|2021-10-13 00:01:50|5898|5892|5899.7|5893.7|5899.7|5893.7|5898|5892|1
1634083320000|2021-10-13 00:02:00|5900|5894|5900|5894|5900|5894|5899.7|5893.7|5
1634083330000|2021-10-13 00:02:10|5899.7|5893.7|5897.7|5891.7|5899.7|5893.7|5897.7|5891.7|6
1634083340000|2021-10-13 00:02:20|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1634083360000|2021-10-13 00:02:40|5896.5|5890.5|5897.2|5891.2|5897.2|5891.2|5896.5|5890.5|0
1634083370000|2021-10-13 00:02:50|5896.5|5890.5|5898.2|5892.2|5898.2|5892.2|5896.5|5890.5|1
1634083380000|2021-10-13 00:03:00|5897.5|5891.5|5899.7|5893.7|5900|5894|5897.5|5891.5|14
1634083390000|2021-10-13 00:03:10|5900.5|5894.5|5905.7|5899.7|5906|5900|5900.5|5894.5|10
1634083400000|2021-10-13 00:03:20|5905.2|5899.2|5903.5|5897.5|5905.2|5899.2|5903|5897|5
1634083410000|2021-10-13 00:03:30|5904.7|5898.7|5905.7|5899.7|5907|5901|5904.7|5898.7|10
1634083420000|2021-10-13 00:03:40|5906|5900|5905.2|5899.2|5906.2|5900.2|5905|5899|5
1634083430000|2021-10-13 00:03:50|5906.7|5900.7|5906|5900|5906.7|5900.7|5905.5|5899.5|11
1634083440000|2021-10-13 00:04:00|5906.2|5900.2|5904.5|5898.5|5906.2|5900.2|5904.2|5898.2|0
1634083450000|2021-10-13 00:04:10|5904.2|5898.2|5901.2|5895.2|5904.2|5898.2|5901|5895|7
1634083470000|2021-10-13 00:04:30|5900.5|5894.5|5900.7|5894.7|5900.7|5894.7|5899.7|5893.7|4
1634083480000|2021-10-13 00:04:40|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|2
1634083490000|2021-10-13 00:04:50|5900|5894|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|0
1634083500000|2021-10-13 00:05:00|5899.7|5893.7|5901.2|5895.2|5901.2|5895.2|5899.7|5893.7|28
1634083510000|2021-10-13 00:05:10|5901|5895|5900.2|5894.2|5901.2|5895.2|5900.2|5894.2|1
1634083520000|2021-10-13 00:05:20|5900|5894|5900|5894|5900|5894|5900|5894|2
1634083530000|2021-10-13 00:05:30|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|1
1634083540000|2021-10-13 00:05:40|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|2
1634083550000|2021-10-13 00:05:50|5899.7|5893.7|5900.7|5894.7|5900.7|5894.7|5899.7|5893.7|1
1634083560000|2021-10-13 00:06:00|5901.2|5895.2|5899.2|5893.2|5901.2|5895.2|5899.2|5893.2|3
1634083570000|2021-10-13 00:06:10|5899|5893|5898.2|5892.2|5899|5893|5898.2|5892.2|0
1634083580000|2021-10-13 00:06:20|5897.7|5891.7|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|0
1634083590000|2021-10-13 00:06:30|5899.2|5893.2|5899|5893|5899.2|5893.2|5899|5893|4
1634083600000|2021-10-13 00:06:40|5898.7|5892.7|5897.7|5891.7|5898.7|5892.7|5897.7|5891.7|1
1634083620000|2021-10-13 00:07:00|5897.5|5891.5|5897.2|5891.2|5897.5|5891.5|5897.2|5891.2|0
1634083630000|2021-10-13 00:07:10|5897.5|5891.5|5897.2|5891.2|5897.5|5891.5|5897.2|5891.2|2
1634083640000|2021-10-13 00:07:20|5897.5|5891.5|5898|5892|5898|5892|5896.7|5890.7|1
1634083650000|2021-10-13 00:07:30|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1634083670000|2021-10-13 00:07:50|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|5
1634083680000|2021-10-13 00:08:00|5896.7|5890.7|5898.2|5892.2|5899.7|5893.7|5896.7|5890.7|12
1634083690000|2021-10-13 00:08:10|5898.7|5892.7|5896.7|5890.7|5898.7|5892.7|5896.7|5890.7|6
1634083700000|2021-10-13 00:08:20|||||||||2
1634083710000|2021-10-13 00:08:30|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|0
1634083720000|2021-10-13 00:08:40|5896.2|5890.2|5896.5|5890.5|5896.5|5890.5|5896.2|5890.2|1
1634083730000|2021-10-13 00:08:50|5896.7|5890.7|5898.7|5892.7|5899.2|5893.2|5896.7|5890.7|2
1634083740000|2021-10-13 00:09:00|5899|5893|5898.7|5892.7|5899|5893|5898.7|5892.7|1
1634083750000|2021-10-13 00:09:10|||||||||9
1634083760000|2021-10-13 00:09:20|5899|5893|5900.5|5894.5|5900.5|5894.5|5898.7|5892.7|1
1634083770000|2021-10-13 00:09:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|1
1634083780000|2021-10-13 00:09:40|5902.7|5896.7|5903.7|5897.7|5904.2|5898.2|5902.7|5896.7|5
1634083790000|2021-10-13 00:09:50|5903.2|5897.2|5903.7|5897.7|5904.2|5898.2|5903.2|5897.2|0
1634083800000|2021-10-13 00:10:00|5904|5898|5902.7|5896.7|5904.2|5898.2|5902.5|5896.5|0
1634083810000|2021-10-13 00:10:10|5903.7|5897.7|5902.7|5896.7|5903.7|5897.7|5902.7|5896.7|2
1634083820000|2021-10-13 00:10:20|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5902.7|5896.7|0
1634083830000|2021-10-13 00:10:30|5903.5|5897.5|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|1
1634083840000|2021-10-13 00:10:40|5906.2|5900.2|5907.2|5901.2|5907.5|5901.5|5906.2|5900.2|11
1634083850000|2021-10-13 00:10:50|5907|5901|5906.7|5900.7|5907|5901|5906.7|5900.7|0
1634083860000|2021-10-13 00:11:00|5907.7|5901.7|5910.7|5904.7|5910.7|5904.7|5907.7|5901.7|1
1634083870000|2021-10-13 00:11:10|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1634083880000|2021-10-13 00:11:20|5910.5|5904.5|5910.7|5904.7|5912.7|5906.7|5910.5|5904.5|3
1634083890000|2021-10-13 00:11:30|5911.5|5905.5|5912.7|5906.7|5912.7|5906.7|5911.2|5905.2|1
1634083910000|2021-10-13 00:11:50|5913|5907|5913.7|5907.7|5913.7|5907.7|5913|5907|1
1634083920000|2021-10-13 00:12:00|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|2
1634083940000|2021-10-13 00:12:20|5913.2|5907.2|5911.7|5905.7|5913.2|5907.2|5911.7|5905.7|3
1634083950000|2021-10-13 00:12:30|5911.2|5905.2|5910.2|5904.2|5911.2|5905.2|5910.2|5904.2|1
1634083960000|2021-10-13 00:12:40|||||||||9
1634083970000|2021-10-13 00:12:50|5910.5|5904.5|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|1
1634083980000|2021-10-13 00:13:00|||||||||1
1634083990000|2021-10-13 00:13:10|5910.5|5904.5|5911.7|5905.7|5911.7|5905.7|5910.2|5904.2|4
1634084010000|2021-10-13 00:13:30|5912.5|5906.5|5914.7|5908.7|5915|5909|5912.5|5906.5|13
1634084030000|2021-10-13 00:13:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1634084050000|2021-10-13 00:14:10|5913.2|5907.2|5912.2|5906.2|5913.2|5907.2|5912.2|5906.2|2
1634084060000|2021-10-13 00:14:20|5911.7|5905.7|5910.2|5904.2|5911.7|5905.7|5910.2|5904.2|0
1634084070000|2021-10-13 00:14:30|5909.7|5903.7|5912.7|5906.7|5912.7|5906.7|5909.7|5903.7|9
1634084080000|2021-10-13 00:14:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|0
1634084090000|2021-10-13 00:14:50|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|1
1634084100000|2021-10-13 00:15:00|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.2|5906.2|1
1634084110000|2021-10-13 00:15:10|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|1
1634084120000|2021-10-13 00:15:20|5914.7|5908.7|5915.7|5909.7|5916|5910|5914.7|5908.7|2
1634084130000|2021-10-13 00:15:30|5916|5910|5916.2|5910.2|5916.2|5910.2|5916|5910|0
1634084160000|2021-10-13 00:16:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1634084200000|2021-10-13 00:16:40|5915.5|5909.5|5915.2|5909.2|5915.5|5909.5|5915.2|5909.2|1
1634084210000|2021-10-13 00:16:50|5915|5909|5916.2|5910.2|5916.2|5910.2|5914.7|5908.7|1
1634084220000|2021-10-13 00:17:00|5916.5|5910.5|5920.2|5914.2|5920.2|5914.2|5916.5|5910.5|7
1634084230000|2021-10-13 00:17:10|5920|5914|5919.7|5913.7|5920.2|5914.2|5919.7|5913.7|0
1634084260000|2021-10-13 00:17:40|5919.5|5913.5|5919.2|5913.2|5919.5|5913.5|5919.2|5913.2|0
1634084280000|2021-10-13 00:18:00|5920.7|5914.7|5920|5914|5921.2|5915.2|5919.7|5913.7|17
1634084290000|2021-10-13 00:18:10|5920.2|5914.2|5916.2|5910.2|5921|5915|5916|5910|3
1634084300000|2021-10-13 00:18:20|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1634084310000|2021-10-13 00:18:30|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1634084320000|2021-10-13 00:18:40|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915|5909|1
1634084330000|2021-10-13 00:18:50|5915.5|5909.5|5915.7|5909.7|5915.7|5909.7|5915.5|5909.5|0
1634084340000|2021-10-13 00:19:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1634084350000|2021-10-13 00:19:10|5915|5909|5914.2|5908.2|5915|5909|5914.2|5908.2|1
1634084360000|2021-10-13 00:19:20|5914.5|5908.5|5914.7|5908.7|5915.2|5909.2|5914.5|5908.5|0
1634084370000|2021-10-13 00:19:30|5915|5909|5915|5909|5915|5909|5915|5909|1
1634084380000|2021-10-13 00:19:40|5915.2|5909.2|5915.7|5909.7|5915.7|5909.7|5914.7|5908.7|2
1634084390000|2021-10-13 00:19:50|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1634084400000|2021-10-13 00:20:00|5917|5911|5919.2|5913.2|5919.7|5913.7|5917|5911|4
1634084410000|2021-10-13 00:20:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1634084420000|2021-10-13 00:20:20|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1634084430000|2021-10-13 00:20:30|5919.7|5913.7|5918.7|5912.7|5919.7|5913.7|5918.7|5912.7|13
1634084440000|2021-10-13 00:20:40|||||||||3
1634084450000|2021-10-13 00:20:50|5919.2|5913.2|5920.7|5914.7|5920.7|5914.7|5919.2|5913.2|1
1634084460000|2021-10-13 00:21:00|5921.5|5915.5|5921.7|5915.7|5921.7|5915.7|5921.5|5915.5|5
1634084470000|2021-10-13 00:21:10|||||||||4
1634084480000|2021-10-13 00:21:20|5922|5916|5922.2|5916.2|5922.2|5916.2|5922|5916|0
1634084500000|2021-10-13 00:21:40|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|1
1634084510000|2021-10-13 00:21:50|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1634084520000|2021-10-13 00:22:00|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|2
1634084530000|2021-10-13 00:22:10|5919.5|5913.5|5919.7|5913.7|5919.7|5913.7|5919.5|5913.5|1
1634084540000|2021-10-13 00:22:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|2
1634084550000|2021-10-13 00:22:30|5922|5916|5924.7|5918.7|5924.7|5918.7|5922|5916|5
1634084560000|2021-10-13 00:22:40|5923.7|5917.7|5923.2|5917.2|5923.7|5917.7|5923.2|5917.2|1
1634084570000|2021-10-13 00:22:50|5922.5|5916.5|5925.2|5919.2|5925.2|5919.2|5922.5|5916.5|2
1634084580000|2021-10-13 00:23:00|5924.7|5918.7|5927|5921|5929.2|5923.2|5924.7|5918.7|7
1634084600000|2021-10-13 00:23:20|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|1
1634084610000|2021-10-13 00:23:30|5926.2|5920.2|5925.7|5919.7|5926.2|5920.2|5925.7|5919.7|1
1634084620000|2021-10-13 00:23:40|5925.2|5919.2|5924.2|5918.2|5925.2|5919.2|5923.7|5917.7|3
1634084630000|2021-10-13 00:23:50|5924|5918|5923.5|5917.5|5924|5918|5923.5|5917.5|0
1634084640000|2021-10-13 00:24:00|||||||||2
1634084650000|2021-10-13 00:24:10|5923.7|5917.7|5923.5|5917.5|5923.7|5917.7|5923.2|5917.2|21
1634084670000|2021-10-13 00:24:30|5924.2|5918.2|5924.2|5918.2|5924.7|5918.7|5924.2|5918.2|0
1634084710000|2021-10-13 00:25:10|5926|5920|5925.7|5919.7|5926|5920|5925.7|5919.7|2
1634084720000|2021-10-13 00:25:20|5925.5|5919.5|5926.2|5920.2|5926.2|5920.2|5925.5|5919.5|0
1634084750000|2021-10-13 00:25:50|5926.7|5920.7|5926.2|5920.2|5926.7|5920.7|5926.2|5920.2|0
1634084770000|2021-10-13 00:26:10|5925|5919|5924.2|5918.2|5925|5919|5924.2|5918.2|0
1634084780000|2021-10-13 00:26:20|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|11
1634084790000|2021-10-13 00:26:30|||||||||2
1634084800000|2021-10-13 00:26:40|5922.7|5916.7|5922.5|5916.5|5922.7|5916.7|5922.5|5916.5|4
1634084810000|2021-10-13 00:26:50|5923.3|5917.3|5922.5|5916.5|5923.3|5917.3|5922.5|5916.5|3
1634084850000|2021-10-13 00:27:30|5922.2|5916.2|5922|5916|5922.2|5916.2|5921.7|5915.7|4
1634084870000|2021-10-13 00:27:50|||||||||1
1634084880000|2021-10-13 00:28:00|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1634084890000|2021-10-13 00:28:10|5922|5916|5918.5|5912.5|5922|5916|5918.5|5912.5|1
1634084900000|2021-10-13 00:28:20|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1634084930000|2021-10-13 00:28:50|5918.2|5912.2|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|0
1634084950000|2021-10-13 00:29:10|5918.5|5912.5|5918.7|5912.7|5918.7|5912.7|5918.5|5912.5|0
1634085000000|2021-10-13 00:30:00|5918.5|5912.5|5918.7|5912.7|5918.7|5912.7|5918.5|5912.5|0
1634085010000|2021-10-13 00:30:10|5919.2|5913.2|5920|5914|5920|5914|5919.2|5913.2|6
1634085020000|2021-10-13 00:30:20|5920.2|5914.2|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|4
1634085040000|2021-10-13 00:30:40|5919.2|5913.2|5920|5914|5920.2|5914.2|5919.2|5913.2|6
1634085050000|2021-10-13 00:30:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1634085060000|2021-10-13 00:31:00|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1634085070000|2021-10-13 00:31:10|5920.5|5914.5|5920.7|5914.7|5920.7|5914.7|5920.5|5914.5|0
1634085080000|2021-10-13 00:31:20|5922.7|5916.7|5922.5|5916.5|5922.7|5916.7|5922.5|5916.5|2
1634085090000|2021-10-13 00:31:30|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|9
1634085140000|2021-10-13 00:32:20|5923.2|5917.2|5921.7|5915.7|5923.2|5917.2|5921.7|5915.7|1
1634085170000|2021-10-13 00:32:50|5922|5916|5922.2|5916.2|5922.2|5916.2|5922|5916|0
1634085180000|2021-10-13 00:33:00|5922|5916|5921.2|5915.2|5922|5916|5921.2|5915.2|0
1634085220000|2021-10-13 00:33:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|1
1634085230000|2021-10-13 00:33:50|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|1
1634085240000|2021-10-13 00:34:00|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1634085250000|2021-10-13 00:34:10|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1634085260000|2021-10-13 00:34:20|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|3
1634085280000|2021-10-13 00:34:40|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1634085290000|2021-10-13 00:34:50|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|3
1634085350000|2021-10-13 00:35:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|1
1634085360000|2021-10-13 00:36:00|5917.7|5911.7|5915.2|5909.2|5917.7|5911.7|5915.2|5909.2|2
1634085370000|2021-10-13 00:36:10|5914.5|5908.5|5915.2|5909.2|5915.2|5909.2|5914.5|5908.5|1
1634085380000|2021-10-13 00:36:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1634085410000|2021-10-13 00:36:50|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|2
1634085430000|2021-10-13 00:37:10|||||||||1
1634085470000|2021-10-13 00:37:50|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|1
1634085480000|2021-10-13 00:38:00|5915.5|5909.5|5915.2|5909.2|5915.5|5909.5|5915.2|5909.2|0
1634085490000|2021-10-13 00:38:10|||||||||1
1634085520000|2021-10-13 00:38:40|5915|5909|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|0
1634085530000|2021-10-13 00:38:50|5914.5|5908.5|5913.2|5907.2|5914.5|5908.5|5913.2|5907.2|1
1634085540000|2021-10-13 00:39:00|5913.5|5907.5|5913.7|5907.7|5913.7|5907.7|5913.5|5907.5|0
1634085560000|2021-10-13 00:39:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1634085600000|2021-10-13 00:40:00|5913|5907|5914|5908|5914|5908|5913|5907|1
1634085610000|2021-10-13 00:40:10|5913.7|5907.7|5912.7|5906.7|5913.7|5907.7|5912.7|5906.7|3
1634085630000|2021-10-13 00:40:30|5913|5907|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|1
1634085690000|2021-10-13 00:41:30|5913.7|5907.7|5915|5909|5915|5909|5913.7|5907.7|2
1634085700000|2021-10-13 00:41:40|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1634085710000|2021-10-13 00:41:50|5915|5909|5915.2|5909.2|5915.2|5909.2|5915|5909|0
1634085730000|2021-10-13 00:42:10|5915|5909|5916.2|5910.2|5916.2|5910.2|5915|5909|0
1634085780000|2021-10-13 00:43:00|5917|5911|5917.2|5911.2|5917.2|5911.2|5917|5911|0
1634085790000|2021-10-13 00:43:10|5918|5912|5918|5912|5918|5912|5918|5912|1
1634085800000|2021-10-13 00:43:20|5918.7|5912.7|5916.2|5910.2|5918.7|5912.7|5916.2|5910.2|7
1634085830000|2021-10-13 00:43:50|5916.5|5910.5|5916.7|5910.7|5916.7|5910.7|5916.5|5910.5|0
1634085850000|2021-10-13 00:44:10|5917|5911|5917.7|5911.7|5917.7|5911.7|5917|5911|1
1634085890000|2021-10-13 00:44:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|1
1634085900000|2021-10-13 00:45:00|5920|5914|5922|5916|5922.2|5916.2|5920|5914|1
1634085910000|2021-10-13 00:45:10|5921.2|5915.2|5922|5916|5922|5916|5920.7|5914.7|1
1634085920000|2021-10-13 00:45:20|5922.7|5916.7|5922.2|5916.2|5922.7|5916.7|5922.2|5916.2|1
1634085960000|2021-10-13 00:46:00|5921.7|5915.7|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|2
1634085970000|2021-10-13 00:46:10|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|1
1634085990000|2021-10-13 00:46:30|5923|5917|5922.7|5916.7|5923|5917|5922.7|5916.7|0
1634086000000|2021-10-13 00:46:40|5923.5|5917.5|5925.2|5919.2|5925.2|5919.2|5923.5|5917.5|3
1634086010000|2021-10-13 00:46:50|5926.3|5920.3|5926.2|5920.2|5926.3|5920.3|5926.2|5920.2|4
1634086030000|2021-10-13 00:47:10|5926.5|5920.5|5926.7|5920.7|5926.7|5920.7|5926.5|5920.5|0
1634086040000|2021-10-13 00:47:20|5926.5|5920.5|5926.2|5920.2|5926.5|5920.5|5926.2|5920.2|1
1634086060000|2021-10-13 00:47:40|5923.5|5917.5|5922.5|5916.5|5923.5|5917.5|5922.5|5916.5|14
1634086070000|2021-10-13 00:47:50|5922.7|5916.7|5923|5917|5923|5917|5922.7|5916.7|0
1634086080000|2021-10-13 00:48:00|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1634086100000|2021-10-13 00:48:20|5921|5915|5919.7|5913.7|5921|5915|5919.7|5913.7|2
1634086110000|2021-10-13 00:48:30|5919.5|5913.5|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|2
1634086130000|2021-10-13 00:48:50|5919|5913|5919.2|5913.2|5919.2|5913.2|5919|5913|1
1634086150000|2021-10-13 00:49:10|5919.5|5913.5|5919.7|5913.7|5919.7|5913.7|5919.5|5913.5|0
1634086220000|2021-10-13 00:50:20|5920|5914|5922.7|5916.7|5923|5917|5920|5914|1
1634086230000|2021-10-13 00:50:30|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1634086240000|2021-10-13 00:50:40|5923|5917|5922.2|5916.2|5923|5917|5922.2|5916.2|0
1634086250000|2021-10-13 00:50:50|5923|5917|5923.2|5917.2|5923.2|5917.2|5923|5917|0
1634086260000|2021-10-13 00:51:00|5925.2|5919.2|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|0
1634086290000|2021-10-13 00:51:30|5925.5|5919.5|5924.7|5918.7|5925.5|5919.5|5924.7|5918.7|3
1634086310000|2021-10-13 00:51:50|5926|5920|5926|5920|5926|5920|5926|5920|2
1634086320000|2021-10-13 00:52:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1634086330000|2021-10-13 00:52:10|5926|5920|5926.2|5920.2|5926.2|5920.2|5926|5920|0
1634086350000|2021-10-13 00:52:30|5925.7|5919.7|5926.2|5920.2|5926.2|5920.2|5925.5|5919.5|2
1634086360000|2021-10-13 00:52:40|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|0
1634086380000|2021-10-13 00:53:00|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1634086410000|2021-10-13 00:53:30|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|2
1634086420000|2021-10-13 00:53:40|5925.2|5919.2|5924.2|5918.2|5925.2|5919.2|5924.2|5918.2|1
1634086430000|2021-10-13 00:53:50|5924|5918|5923.7|5917.7|5924|5918|5923.7|5917.7|1
1634086450000|2021-10-13 00:54:10|5924.7|5918.7|5924.2|5918.2|5924.7|5918.7|5924.2|5918.2|0
1634086470000|2021-10-13 00:54:30|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1634086500000|2021-10-13 00:55:00|5923.5|5917.5|5922.7|5916.7|5923.5|5917.5|5922.7|5916.7|0
1634086530000|2021-10-13 00:55:30|5922.5|5916.5|5922.2|5916.2|5922.5|5916.5|5922.2|5916.2|0
1634086550000|2021-10-13 00:55:50|5922.7|5916.7|5923.5|5917.5|5923.5|5917.5|5922.7|5916.7|1
1634086560000|2021-10-13 00:56:00|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1634086570000|2021-10-13 00:56:10|5924|5918|5923.2|5917.2|5924.2|5918.2|5923.2|5917.2|1
1634086580000|2021-10-13 00:56:20|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|2
1634086590000|2021-10-13 00:56:30|5924.7|5918.7|5925|5919|5925|5919|5924.7|5918.7|1
1634086600000|2021-10-13 00:56:40|5924.7|5918.7|5924.7|5918.7|5925|5919|5924.7|5918.7|0
1634086610000|2021-10-13 00:56:50|5925|5919|5925|5919|5925|5919|5925|5919|0
1634086630000|2021-10-13 00:57:10|5925.5|5919.5|5925|5919|5925.5|5919.5|5924.7|5918.7|1
1634086640000|2021-10-13 00:57:20|5925.5|5919.5|5925.2|5919.2|5925.5|5919.5|5925.2|5919.2|0
1634086660000|2021-10-13 00:57:40|5925|5919|5925|5919|5925|5919|5924.7|5918.7|0
1634086670000|2021-10-13 00:57:50|5924.7|5918.7|5921.2|5915.2|5925|5919|5921|5915|10
1634086690000|2021-10-13 00:58:10|5921|5915|5920.2|5914.2|5921|5915|5919.7|5913.7|2
1634086710000|2021-10-13 00:58:30|5920.5|5914.5|5916.7|5910.7|5920.5|5914.5|5916.7|5910.7|20
1634086730000|2021-10-13 00:58:50|5916|5910|5915.2|5909.2|5916|5910|5915.2|5909.2|0
1634086740000|2021-10-13 00:59:00|5915.7|5909.7|5916.7|5910.7|5916.7|5910.7|5915.7|5909.7|0
1634086750000|2021-10-13 00:59:10|5917|5911|5917.2|5911.2|5917.2|5911.2|5917|5911|0
1634086760000|2021-10-13 00:59:20|5917|5911|5915.5|5909.5|5917|5911|5915.5|5909.5|1
1634086770000|2021-10-13 00:59:30|5915.7|5909.7|5916|5910|5916.2|5910.2|5915.7|5909.7|0
1634086780000|2021-10-13 00:59:40|5915.5|5909.5|5915.2|5909.2|5915.5|5909.5|5915.2|5909.2|0
1634086790000|2021-10-13 00:59:50|5916.2|5910.2|5917.7|5911.7|5917.7|5911.7|5916.2|5910.2|2
1634086800000|2021-10-13 01:00:00|5917.2|5911.2|5918.7|5912.7|5919.2|5913.2|5917.2|5911.2|0
1634086810000|2021-10-13 01:00:10|5918.2|5912.2|5919.7|5913.7|5919.7|5913.7|5918.2|5912.2|0
1634086820000|2021-10-13 01:00:20|5920|5914|5922.2|5916.2|5923.7|5917.7|5920|5914|0
1634086830000|2021-10-13 01:00:30|5922.5|5916.5|5927.2|5921.2|5927.2|5921.2|5922.5|5916.5|1
1634086840000|2021-10-13 01:00:40|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|0
1634086850000|2021-10-13 01:00:50|5926.5|5920.5|5926.5|5920.5|5926.7|5920.7|5925.7|5919.7|0
1634086860000|2021-10-13 01:01:00|5926.2|5920.2|5924.7|5918.7|5926.2|5920.2|5924.2|5918.2|2
1634086870000|2021-10-13 01:01:10|5927.2|5921.2|5925.2|5919.2|5927.2|5921.2|5925.2|5919.2|1
1634086880000|2021-10-13 01:01:20|5925.7|5919.7|5924.2|5918.2|5925.7|5919.7|5924.2|5918.2|0
1634086890000|2021-10-13 01:01:30|5926.2|5920.2|5925.7|5919.7|5926.7|5920.7|5925.7|5919.7|1
1634086900000|2021-10-13 01:01:40|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|1
1634086910000|2021-10-13 01:01:50|5927|5921|5928.2|5922.2|5929.5|5923.5|5927|5921|3
1634086920000|2021-10-13 01:02:00|5928.5|5922.5|5927.7|5921.7|5929.2|5923.2|5927.7|5921.7|1
1634086930000|2021-10-13 01:02:10|5927.5|5921.5|5929.7|5923.7|5930.2|5924.2|5927.5|5921.5|3
1634086940000|2021-10-13 01:02:20|5928.7|5922.7|5929.2|5923.2|5930.5|5924.5|5928.7|5922.7|3
1634086950000|2021-10-13 01:02:30|5927.7|5921.7|5928.2|5922.2|5929.2|5923.2|5927.2|5921.2|5
1634086960000|2021-10-13 01:02:40|5930.5|5924.5|5927.7|5921.7|5930.5|5924.5|5927.7|5921.7|5
1634086970000|2021-10-13 01:02:50|5928|5922|5929|5923|5929.7|5923.7|5928|5922|7
1634086980000|2021-10-13 01:03:00|5927.2|5921.2|5926.2|5920.2|5927.2|5921.2|5926.2|5920.2|0
1634086990000|2021-10-13 01:03:10|5925.7|5919.7|5928|5922|5928.7|5922.7|5925.7|5919.7|5
1634087000000|2021-10-13 01:03:20|5927|5921|5929|5923|5929.5|5923.5|5927|5921|6
1634087010000|2021-10-13 01:03:30|5928.7|5922.7|5925.2|5919.2|5928.7|5922.7|5925.2|5919.2|4
1634087020000|2021-10-13 01:03:40|5925.7|5919.7|5927.7|5921.7|5928.2|5922.2|5925.7|5919.7|4
1634087030000|2021-10-13 01:03:50|5927.2|5921.2|5927.5|5921.5|5928.5|5922.5|5927|5921|1
1634087040000|2021-10-13 01:04:00|5928.5|5922.5|5925.7|5919.7|5928.5|5922.5|5924.2|5918.2|1
1634087050000|2021-10-13 01:04:10|5926.2|5920.2|5927|5921|5927.5|5921.5|5925.2|5919.2|1
1634087060000|2021-10-13 01:04:20|5927.5|5921.5|5926|5920|5927.5|5921.5|5926|5920|0
1634087070000|2021-10-13 01:04:30|5925.7|5919.7|5924.7|5918.7|5925.7|5919.7|5924.7|5918.7|1
1634087080000|2021-10-13 01:04:40|5925|5919|5925.2|5919.2|5926.2|5920.2|5925|5919|1
1634087090000|2021-10-13 01:04:50|5925|5919|5925|5919|5925.2|5919.2|5924.5|5918.5|0
1634087100000|2021-10-13 01:05:00|5924.5|5918.5|5925.2|5919.2|5925.2|5919.2|5924.5|5918.5|0
1634087110000|2021-10-13 01:05:10|5925|5919|5924.5|5918.5|5925.2|5919.2|5924.5|5918.5|0
1634087120000|2021-10-13 01:05:20|5924.7|5918.7|5925|5919|5925|5919|5924.5|5918.5|0
1634087130000|2021-10-13 01:05:30|5925.2|5919.2|5925|5919|5925.2|5919.2|5925|5919|0
1634087140000|2021-10-13 01:05:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|0
1634087150000|2021-10-13 01:05:50|5924.7|5918.7|5925|5919|5925|5919|5924.7|5918.7|0
1634087160000|2021-10-13 01:06:00|5924.2|5918.2|5924.7|5918.7|5924.7|5918.7|5924.2|5918.2|0
1634087170000|2021-10-13 01:06:10|5925.7|5919.7|5926.2|5920.2|5926.7|5920.7|5925.7|5919.7|0
1634087180000|2021-10-13 01:06:20|5924.7|5918.7|5925|5919|5926.2|5920.2|5924.7|5918.7|3
1634087190000|2021-10-13 01:06:30|5924.7|5918.7|5925.5|5919.5|5925.5|5919.5|5923.7|5917.7|0
1634087200000|2021-10-13 01:06:40|5925.7|5919.7|5925.7|5919.7|5926.2|5920.2|5925.2|5919.2|0
1634087210000|2021-10-13 01:06:50|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1634087220000|2021-10-13 01:07:00|5925.7|5919.7|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|0
1634087240000|2021-10-13 01:07:20|5925.5|5919.5|5925.7|5919.7|5925.7|5919.7|5925.5|5919.5|0
1634087260000|2021-10-13 01:07:40|5925|5919|5925.7|5919.7|5925.7|5919.7|5925|5919|1
1634087270000|2021-10-13 01:07:50|5925.5|5919.5|5928.7|5922.7|5929.2|5923.2|5925.5|5919.5|1
1634087280000|2021-10-13 01:08:00|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929|5923|0
1634087290000|2021-10-13 01:08:10|5930|5924|5929.2|5923.2|5930.2|5924.2|5928.2|5922.2|4
1634087300000|2021-10-13 01:08:20|5929|5923|5928.2|5922.2|5929|5923|5928.2|5922.2|0
1634087310000|2021-10-13 01:08:30|5928.5|5922.5|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|0
1634087320000|2021-10-13 01:08:40|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|1
1634087330000|2021-10-13 01:08:50|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1634087340000|2021-10-13 01:09:00|5927.2|5921.2|5924.2|5918.2|5928.2|5922.2|5924.2|5918.2|3
1634087370000|2021-10-13 01:09:30|5924.7|5918.7|5924.2|5918.2|5925.7|5919.7|5924.2|5918.2|0
1634087380000|2021-10-13 01:09:40|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|0
1634087400000|2021-10-13 01:10:00|5926.2|5920.2|5928.2|5922.2|5929.2|5923.2|5926.2|5920.2|0
1634087410000|2021-10-13 01:10:10|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|0
1634087420000|2021-10-13 01:10:20|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|2
1634087430000|2021-10-13 01:10:30|5927|5921|5925.7|5919.7|5927|5921|5925.2|5919.2|1
1634087460000|2021-10-13 01:11:00|5925.5|5919.5|5924.7|5918.7|5925.5|5919.5|5924.7|5918.7|0
1634087470000|2021-10-13 01:11:10|5924.5|5918.5|5925.2|5919.2|5925.2|5919.2|5924.2|5918.2|0
1634087480000|2021-10-13 01:11:20|5925.7|5919.7|5925.5|5919.5|5927.7|5921.7|5925.5|5919.5|0
1634087490000|2021-10-13 01:11:30|5925|5919|5924.2|5918.2|5925|5919|5924.2|5918.2|0
1634087500000|2021-10-13 01:11:40|5924.5|5918.5|5926|5920|5926.2|5920.2|5924.2|5918.2|3
1634087510000|2021-10-13 01:11:50|5927.5|5921.5|5926|5920|5927.7|5921.7|5926|5920|1
1634087520000|2021-10-13 01:12:00|5925.7|5919.7|5926.2|5920.2|5927.7|5921.7|5925.7|5919.7|1
1634087530000|2021-10-13 01:12:10|5927.2|5921.2|5926.2|5920.2|5927.5|5921.5|5926.2|5920.2|0
1634087540000|2021-10-13 01:12:20|5926.7|5920.7|5927.5|5921.5|5927.5|5921.5|5926.2|5920.2|0
1634087550000|2021-10-13 01:12:30|5927.2|5921.2|5928.7|5922.7|5928.7|5922.7|5927.2|5921.2|0
1634087560000|2021-10-13 01:12:40|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1634087570000|2021-10-13 01:12:50|5928|5922|5928.2|5922.2|5928.2|5922.2|5928|5922|0
1634087580000|2021-10-13 01:13:00|5928|5922|5926.7|5920.7|5928|5922|5926.2|5920.2|0
1634087590000|2021-10-13 01:13:10|5926.2|5920.2|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1634087600000|2021-10-13 01:13:20|5926.5|5920.5|5928.2|5922.2|5928.2|5922.2|5926.2|5920.2|0
1634087610000|2021-10-13 01:13:30|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|1
1634087620000|2021-10-13 01:13:40|5928|5922|5927.7|5921.7|5928|5922|5927.2|5921.2|0
1634087630000|2021-10-13 01:13:50|5927.2|5921.2|5926.2|5920.2|5927.2|5921.2|5926|5920|1
1634087640000|2021-10-13 01:14:00|5925.7|5919.7|5927.2|5921.2|5927.2|5921.2|5925.7|5919.7|0
1634087650000|2021-10-13 01:14:10|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1634087670000|2021-10-13 01:14:30|5927|5921|5927.7|5921.7|5927.7|5921.7|5926.7|5920.7|0
1634087680000|2021-10-13 01:14:40|5928|5922|5928.2|5922.2|5928.5|5922.5|5928|5922|0
1634087700000|2021-10-13 01:15:00|||||||||1
1634087720000|2021-10-13 01:15:20|5928|5922|5927.2|5921.2|5928|5922|5927.2|5921.2|0
1634087730000|2021-10-13 01:15:30|5925.2|5919.2|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|6
1634087740000|2021-10-13 01:15:40|5924.5|5918.5|5926.2|5920.2|5926.2|5920.2|5924.5|5918.5|1
1634087750000|2021-10-13 01:15:50|5926|5920|5924.2|5918.2|5926.2|5920.2|5924.2|5918.2|1
1634087760000|2021-10-13 01:16:00|5924.7|5918.7|5925.5|5919.5|5925.5|5919.5|5924.2|5918.2|0
1634087770000|2021-10-13 01:16:10|5924.7|5918.7|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1634087780000|2021-10-13 01:16:20|5924.2|5918.2|5925|5919|5925.2|5919.2|5924.2|5918.2|0
1634087790000|2021-10-13 01:16:30|5924.7|5918.7|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1634087800000|2021-10-13 01:16:40|5925|5919|5928.7|5922.7|5928.7|5922.7|5924.7|5918.7|2
1634087810000|2021-10-13 01:16:50|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|7
1634087820000|2021-10-13 01:17:00|5928|5922|5928.2|5922.2|5928.7|5922.7|5928|5922|1
1634087830000|2021-10-13 01:17:10|5928.5|5922.5|5928.7|5922.7|5928.7|5922.7|5928.5|5922.5|0
1634087840000|2021-10-13 01:17:20|5928.5|5922.5|5929.2|5923.2|5929.2|5923.2|5928.2|5922.2|9
1634087850000|2021-10-13 01:17:30|5929|5923|5929.2|5923.2|5929.2|5923.2|5929|5923|3
1634087880000|2021-10-13 01:18:00|5928.2|5922.2|5928.2|5922.2|5928.5|5922.5|5928.2|5922.2|0
1634087900000|2021-10-13 01:18:20|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|0
1634087920000|2021-10-13 01:18:40|5928|5922|5927.7|5921.7|5928|5922|5927.7|5921.7|0
1634087930000|2021-10-13 01:18:50|5927.5|5921.5|5926|5920|5927.5|5921.5|5924.2|5918.2|5
1634087940000|2021-10-13 01:19:00|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|1
1634087950000|2021-10-13 01:19:10|5925.5|5919.5|5924.2|5918.2|5925.5|5919.5|5924.2|5918.2|0
1634087960000|2021-10-13 01:19:20|5923.7|5917.7|5923.7|5917.7|5924|5918|5923.7|5917.7|0
1634087970000|2021-10-13 01:19:30|5924|5918|5924.2|5918.2|5924.2|5918.2|5923.7|5917.7|0
1634087990000|2021-10-13 01:19:50|5924|5918|5923.7|5917.7|5924|5918|5923.7|5917.7|0
1634088000000|2021-10-13 01:20:00|5922.7|5916.7|5921.7|5915.7|5924.2|5918.2|5920.7|5914.7|13
1634088010000|2021-10-13 01:20:10|5921.5|5915.5|5920.2|5914.2|5921.5|5915.5|5920.2|5914.2|0
1634088020000|2021-10-13 01:20:20|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1634088030000|2021-10-13 01:20:30|5920|5914|5920.2|5914.2|5920.2|5914.2|5919.5|5913.5|0
1634088040000|2021-10-13 01:20:40|5920.5|5914.5|5921.2|5915.2|5921.2|5915.2|5920.5|5914.5|1
1634088060000|2021-10-13 01:21:00|5922|5916|5923.2|5917.2|5923.2|5917.2|5921.7|5915.7|0
1634088070000|2021-10-13 01:21:10|||||||||1
1634088080000|2021-10-13 01:21:20|5923|5917|5921.2|5915.2|5923.2|5917.2|5921.2|5915.2|0
1634088090000|2021-10-13 01:21:30|5920.7|5914.7|5919.7|5913.7|5920.7|5914.7|5919.7|5913.7|0
1634088100000|2021-10-13 01:21:40|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|0
1634088110000|2021-10-13 01:21:50|5920.7|5914.7|5919.7|5913.7|5920.7|5914.7|5919.7|5913.7|2
1634088120000|2021-10-13 01:22:00|5920.7|5914.7|5919.7|5913.7|5920.7|5914.7|5919.2|5913.2|0
1634088130000|2021-10-13 01:22:10|5920.2|5914.2|5919.7|5913.7|5920.2|5914.2|5919.7|5913.7|1
1634088150000|2021-10-13 01:22:30|5920|5914|5920.7|5914.7|5920.7|5914.7|5920|5914|0
1634088160000|2021-10-13 01:22:40|5920.5|5914.5|5920.2|5914.2|5920.5|5914.5|5920.2|5914.2|0
1634088180000|2021-10-13 01:23:00|5920|5914|5919.7|5913.7|5920.2|5914.2|5919.7|5913.7|0
1634088190000|2021-10-13 01:23:10|5920.2|5914.2|5921.2|5915.2|5921.2|5915.2|5920.2|5914.2|0
1634088200000|2021-10-13 01:23:20|5922|5916|5923.2|5917.2|5923.2|5917.2|5922|5916|0
1634088210000|2021-10-13 01:23:30|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1634088220000|2021-10-13 01:23:40|5924|5918|5924.2|5918.2|5924.2|5918.2|5924|5918|0
1634088230000|2021-10-13 01:23:50|5924.5|5918.5|5924.2|5918.2|5924.5|5918.5|5924.2|5918.2|0
1634088240000|2021-10-13 01:24:00|5924.5|5918.5|5925|5919|5925|5919|5924.2|5918.2|1
1634088250000|2021-10-13 01:24:10|5924.7|5918.7|5924.7|5918.7|5925.2|5919.2|5924.5|5918.5|0
1634088260000|2021-10-13 01:24:20|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1634088270000|2021-10-13 01:24:30|5925|5919|5925.7|5919.7|5925.7|5919.7|5924.7|5918.7|0
1634088280000|2021-10-13 01:24:40|5926|5920|5927.2|5921.2|5927.2|5921.2|5925.7|5919.7|0
1634088290000|2021-10-13 01:24:50|5927.7|5921.7|5927.7|5921.7|5928|5922|5927.7|5921.7|0
1634088340000|2021-10-13 01:25:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.5|5922.5|0
1634088350000|2021-10-13 01:25:50|5929|5923|5929|5923|5929|5923|5929|5923|1
1634088360000|2021-10-13 01:26:00|5929.2|5923.2|5928.5|5922.5|5929.2|5923.2|5928.5|5922.5|0
1634088370000|2021-10-13 01:26:10|5929|5923|5928.5|5922.5|5929|5923|5928.5|5922.5|0
1634088380000|2021-10-13 01:26:20|5928.2|5922.2|5929|5923|5929|5923|5927.7|5921.7|1
1634088390000|2021-10-13 01:26:30|5928|5922|5927.7|5921.7|5928|5922|5927.7|5921.7|0
1634088400000|2021-10-13 01:26:40|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1634088410000|2021-10-13 01:26:50|||||||||5
1634088420000|2021-10-13 01:27:00|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|13
1634088430000|2021-10-13 01:27:10|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|2
1634088440000|2021-10-13 01:27:20|5929.7|5923.7|5928.7|5922.7|5929.7|5923.7|5928.7|5922.7|0
1634088450000|2021-10-13 01:27:30|5928.2|5922.2|5929.7|5923.7|5929.7|5923.7|5928.2|5922.2|0
1634088460000|2021-10-13 01:27:40|5928.7|5922.7|5929.7|5923.7|5929.7|5923.7|5928.7|5922.7|0
1634088470000|2021-10-13 01:27:50|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|0
1634088480000|2021-10-13 01:28:00|5928|5922|5926.7|5920.7|5928|5922|5926.7|5920.7|1
1634088530000|2021-10-13 01:28:50|||||||||1
1634088540000|2021-10-13 01:29:00|5926.5|5920.5|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|3
1634088550000|2021-10-13 01:29:10|5926.5|5920.5|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1634088560000|2021-10-13 01:29:20|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|9
1634088570000|2021-10-13 01:29:30|5928.2|5922.2|5929.2|5923.2|5929.7|5923.7|5928.2|5922.2|0
1634088580000|2021-10-13 01:29:40|5929.5|5923.5|5930.2|5924.2|5930.2|5924.2|5929.5|5923.5|0
1634088600000|2021-10-13 01:30:00|5930|5924|5928.5|5922.5|5930|5924|5928.2|5922.2|1
1634088610000|2021-10-13 01:30:10|5928.2|5922.2|5927.5|5921.5|5928.2|5922.2|5927.5|5921.5|5
1634088620000|2021-10-13 01:30:20|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|0
1634088630000|2021-10-13 01:30:30|5927.5|5921.5|5925.7|5919.7|5927.5|5921.5|5925.2|5919.2|1
1634088660000|2021-10-13 01:31:00|5926.2|5920.2|5926.2|5920.2|5927.2|5921.2|5926.2|5920.2|0
1634088670000|2021-10-13 01:31:10|5926|5920|5926.2|5920.2|5926.2|5920.2|5925|5919|0
1634088680000|2021-10-13 01:31:20|5926|5920|5926.2|5920.2|5926.2|5920.2|5926|5920|0
1634088690000|2021-10-13 01:31:30|5926.7|5920.7|5927.2|5921.2|5927.2|5921.2|5926.7|5920.7|0
1634088700000|2021-10-13 01:31:40|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1634088710000|2021-10-13 01:31:50|5927.2|5921.2|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|0
1634088720000|2021-10-13 01:32:00|5927|5921|5928|5922|5928.2|5922.2|5927|5921|0
1634088730000|2021-10-13 01:32:10|5928.2|5922.2|5927.2|5921.2|5928.2|5922.2|5927|5921|5
1634088740000|2021-10-13 01:32:20|5927|5921|5927|5921|5927|5921|5927|5921|0
1634088750000|2021-10-13 01:32:30|5927.5|5921.5|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|0
1634088760000|2021-10-13 01:32:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1634088780000|2021-10-13 01:33:00|5928.5|5922.5|5928.5|5922.5|5929|5923|5928.5|5922.5|0
1634088790000|2021-10-13 01:33:10|5930.5|5924.5|5930.7|5924.7|5930.7|5924.7|5930.5|5924.5|1
1634088800000|2021-10-13 01:33:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1634088810000|2021-10-13 01:33:30|||||||||1
1634088820000|2021-10-13 01:33:40|5929.7|5923.7|5929.5|5923.5|5929.7|5923.7|5929.5|5923.5|1
1634088830000|2021-10-13 01:33:50|5930|5924|5929.5|5923.5|5930|5924|5929.5|5923.5|0
1634088840000|2021-10-13 01:34:00|5931|5925|5931|5925|5931|5925|5931|5925|0
1634088850000|2021-10-13 01:34:10|5930|5924|5930|5924|5930|5924|5930|5924|0
1634088860000|2021-10-13 01:34:20|5930.5|5924.5|5929.5|5923.5|5930.5|5924.5|5929.5|5923.5|1
1634088870000|2021-10-13 01:34:30|5929|5923|5929|5923|5929.5|5923.5|5928.5|5922.5|0
1634088880000|2021-10-13 01:34:40|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1634088910000|2021-10-13 01:35:10|5929.7|5923.7|5930|5924|5930|5924|5929.7|5923.7|0
1634088940000|2021-10-13 01:35:40|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1634088950000|2021-10-13 01:35:50|5930.7|5924.7|5933|5927|5933|5927|5930.7|5924.7|10
1634088960000|2021-10-13 01:36:00|5932.7|5926.7|5932.5|5926.5|5932.7|5926.7|5932.5|5926.5|2
1634088970000|2021-10-13 01:36:10|5932.7|5926.7|5933|5927|5933|5927|5932.7|5926.7|0
1634088980000|2021-10-13 01:36:20|5933.5|5927.5|5934.5|5928.5|5934.5|5928.5|5933.5|5927.5|0
1634089000000|2021-10-13 01:36:40|5934.7|5928.7|5935|5929|5935|5929|5934.7|5928.7|0
1634089010000|2021-10-13 01:36:50|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|7
1634089020000|2021-10-13 01:37:00|5936|5930|5936|5930|5936|5930|5936|5930|0
1634089040000|2021-10-13 01:37:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|1
1634089060000|2021-10-13 01:37:40|5937|5931|5935.5|5929.5|5937|5931|5935.5|5929.5|1
1634089070000|2021-10-13 01:37:50|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|10
1634089080000|2021-10-13 01:38:00|5936.7|5930.7|5936|5930|5936.7|5930.7|5935.2|5929.2|0
1634089090000|2021-10-13 01:38:10|5935.7|5929.7|5933.5|5927.5|5935.7|5929.7|5933.5|5927.5|1
1634089100000|2021-10-13 01:38:20|5933.2|5927.2|5933|5927|5933.2|5927.2|5932.7|5926.7|0
1634089110000|2021-10-13 01:38:30|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|0
1634089120000|2021-10-13 01:38:40|5934.5|5928.5|5933.7|5927.7|5934.5|5928.5|5933.7|5927.7|1
1634089130000|2021-10-13 01:38:50|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|0
1634089140000|2021-10-13 01:39:00|5933.5|5927.5|5934|5928|5934.5|5928.5|5932.5|5926.5|0
1634089170000|2021-10-13 01:39:30|5934.5|5928.5|5933.7|5927.7|5934.5|5928.5|5933.7|5927.7|0
1634089180000|2021-10-13 01:39:40|5933.2|5927.2|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|0
1634089190000|2021-10-13 01:39:50|5933.7|5927.7|5933.5|5927.5|5934.7|5928.7|5933|5927|0
1634089200000|2021-10-13 01:40:00|5932.5|5926.5|5932.5|5926.5|5933|5927|5932.5|5926.5|0
1634089210000|2021-10-13 01:40:10|5933|5927|5933|5927|5933|5927|5933|5927|0
1634089220000|2021-10-13 01:40:20|5933.5|5927.5|5930.7|5924.7|5933.5|5927.5|5930.7|5924.7|2
1634089230000|2021-10-13 01:40:30|5931.2|5925.2|5930.7|5924.7|5931.5|5925.5|5930.7|5924.7|0
1634089240000|2021-10-13 01:40:40|5930.2|5924.2|5929.5|5923.5|5930.2|5924.2|5929.5|5923.5|0
1634089250000|2021-10-13 01:40:50|5929.7|5923.7|5930|5924|5930.7|5924.7|5929.7|5923.7|0
1634089270000|2021-10-13 01:41:10|5930.2|5924.2|5930|5924|5930.2|5924.2|5930|5924|1
1634089280000|2021-10-13 01:41:20|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1634089290000|2021-10-13 01:41:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1634089300000|2021-10-13 01:41:40|5931|5925|5931|5925|5931|5925|5931|5925|1
1634089310000|2021-10-13 01:41:50|5931.5|5925.5|5931|5925|5931.5|5925.5|5931|5925|1
1634089320000|2021-10-13 01:42:00|5932|5926|5929.5|5923.5|5932|5926|5929.5|5923.5|0
1634089330000|2021-10-13 01:42:10|5929.7|5923.7|5930.2|5924.2|5930.7|5924.7|5929.7|5923.7|0
1634089340000|2021-10-13 01:42:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1634089350000|2021-10-13 01:42:30|5931.5|5925.5|5931.7|5925.7|5931.7|5925.7|5931.5|5925.5|0
1634089380000|2021-10-13 01:43:00|5931.2|5925.2|5934|5928|5934.5|5928.5|5931.2|5925.2|1
1634089390000|2021-10-13 01:43:10|5933.7|5927.7|5933.5|5927.5|5933.7|5927.7|5933.2|5927.2|0
1634089410000|2021-10-13 01:43:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.5|5925.5|5
1634089420000|2021-10-13 01:43:40|5931.5|5925.5|5931.7|5925.7|5931.7|5925.7|5931.5|5925.5|0
1634089430000|2021-10-13 01:43:50|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|0
1634089440000|2021-10-13 01:44:00|5932.5|5926.5|5933.7|5927.7|5934|5928|5932.5|5926.5|4
1634089450000|2021-10-13 01:44:10|5934.3|5928.3|5933.7|5927.7|5934.5|5928.5|5933.7|5927.7|0
1634089470000|2021-10-13 01:44:30|5934|5928|5934|5928|5934|5928|5934|5928|3
1634089480000|2021-10-13 01:44:40|5933.7|5927.7|5934|5928|5934|5928|5932.7|5926.7|0
1634089490000|2021-10-13 01:44:50|5933.5|5927.5|5933|5927|5933.5|5927.5|5933|5927|0
1634089500000|2021-10-13 01:45:00|5934|5928|5934.2|5928.2|5934.5|5928.5|5933|5927|13
1634089510000|2021-10-13 01:45:10|5934|5928|5933.2|5927.2|5934|5928|5933|5927|0
1634089520000|2021-10-13 01:45:20|5933.5|5927.5|5932.7|5926.7|5933.5|5927.5|5932.5|5926.5|0
1634089530000|2021-10-13 01:45:30|5933|5927|5934|5928|5934|5928|5933|5927|0
1634089550000|2021-10-13 01:45:50|||||||||3
1634089560000|2021-10-13 01:46:00|5935.2|5929.2|5936|5930|5936|5930|5933.7|5927.7|3
1634089570000|2021-10-13 01:46:10|5936.2|5930.2|5935.2|5929.2|5936.5|5930.5|5934.7|5928.7|0
1634089580000|2021-10-13 01:46:20|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634089600000|2021-10-13 01:46:40|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1634089610000|2021-10-13 01:46:50|5934.7|5928.7|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|2
1634089630000|2021-10-13 01:47:10|5935.7|5929.7|5935|5929|5935.7|5929.7|5935|5929|0
1634089650000|2021-10-13 01:47:30|5934.7|5928.7|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|0
1634089660000|2021-10-13 01:47:40|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1634089670000|2021-10-13 01:47:50|5933.2|5927.2|5934.2|5928.2|5934.7|5928.7|5933.2|5927.2|0
1634089680000|2021-10-13 01:48:00|5934.5|5928.5|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1634089690000|2021-10-13 01:48:10|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1634089710000|2021-10-13 01:48:30|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|1
1634089730000|2021-10-13 01:48:50|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930|5924|1
1634089740000|2021-10-13 01:49:00|5930.5|5924.5|5926|5920|5931.2|5925.2|5926|5920|2
1634089750000|2021-10-13 01:49:10|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1634089760000|2021-10-13 01:49:20|5925.7|5919.7|5926.2|5920.2|5926.2|5920.2|5925.7|5919.7|0
1634089780000|2021-10-13 01:49:40|5926.5|5920.5|5926.2|5920.2|5926.5|5920.5|5926.2|5920.2|0
1634089800000|2021-10-13 01:50:00|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|0
1634089810000|2021-10-13 01:50:10|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|1
1634089820000|2021-10-13 01:50:20|5921.2|5915.2|5922.2|5916.2|5922.2|5916.2|5920.2|5914.2|3
1634089830000|2021-10-13 01:50:30|5922|5916|5921.5|5915.5|5922|5916|5921.5|5915.5|0
1634089840000|2021-10-13 01:50:40|5921|5915|5921.2|5915.2|5921.2|5915.2|5921|5915|0
1634089850000|2021-10-13 01:50:50|5922.5|5916.5|5923.2|5917.2|5923.2|5917.2|5922.5|5916.5|0
1634089860000|2021-10-13 01:51:00|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1634089870000|2021-10-13 01:51:10|||||||||1
1634089880000|2021-10-13 01:51:20|5922.2|5916.2|5922|5916|5922.2|5916.2|5921.2|5915.2|0
1634089890000|2021-10-13 01:51:30|5921.5|5915.5|5921.2|5915.2|5921.5|5915.5|5921.2|5915.2|2
1634089900000|2021-10-13 01:51:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1634089910000|2021-10-13 01:51:50|5920.5|5914.5|5921.7|5915.7|5921.7|5915.7|5920.2|5914.2|4
1634089920000|2021-10-13 01:52:00|5922|5916|5922|5916|5922|5916|5921.7|5915.7|3
1634089930000|2021-10-13 01:52:10|5922.5|5916.5|5924.5|5918.5|5924.5|5918.5|5922.5|5916.5|2
1634089940000|2021-10-13 01:52:20|5925.2|5919.2|5925.7|5919.7|5926.7|5920.7|5925.2|5919.2|0
1634089950000|2021-10-13 01:52:30|5925.5|5919.5|5924.7|5918.7|5925.5|5919.5|5924.7|5918.7|1
1634089960000|2021-10-13 01:52:40|5925|5919|5925.7|5919.7|5925.7|5919.7|5925|5919|2
1634089970000|2021-10-13 01:52:50|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1634089980000|2021-10-13 01:53:00|5925|5919|5924.2|5918.2|5925|5919|5924.2|5918.2|0
1634089990000|2021-10-13 01:53:10|5924.5|5918.5|5925.2|5919.2|5925.2|5919.2|5924.5|5918.5|0
1634090000000|2021-10-13 01:53:20|5924.7|5918.7|5925.7|5919.7|5925.7|5919.7|5924.7|5918.7|0
1634090010000|2021-10-13 01:53:30|5925.5|5919.5|5925|5919|5925.7|5919.7|5925|5919|0
1634090020000|2021-10-13 01:53:40|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1634090030000|2021-10-13 01:53:50|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1634090040000|2021-10-13 01:54:00|5924.7|5918.7|5924.7|5918.7|5925|5919|5924.7|5918.7|0
1634090050000|2021-10-13 01:54:10|5924.2|5918.2|5924.7|5918.7|5924.7|5918.7|5924.2|5918.2|0
1634090060000|2021-10-13 01:54:20|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.2|5918.2|0
1634090070000|2021-10-13 01:54:30|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|0
1634090080000|2021-10-13 01:54:40|5924.7|5918.7|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1634090090000|2021-10-13 01:54:50|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1634090100000|2021-10-13 01:55:00|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1634090110000|2021-10-13 01:55:10|5924|5918|5923.2|5917.2|5924|5918|5923.2|5917.2|1
1634090120000|2021-10-13 01:55:20|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|3
1634090140000|2021-10-13 01:55:40|5921.5|5915.5|5921.2|5915.2|5921.5|5915.5|5921.2|5915.2|0
1634090150000|2021-10-13 01:55:50|5921.7|5915.7|5921.7|5915.7|5922.5|5916.5|5921.7|5915.7|0
1634090200000|2021-10-13 01:56:40|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1634090210000|2021-10-13 01:56:50|5921|5915|5921.7|5915.7|5921.7|5915.7|5920.7|5914.7|5
1634090220000|2021-10-13 01:57:00|5921.2|5915.2|5920.2|5914.2|5921.2|5915.2|5920.2|5914.2|0
1634090230000|2021-10-13 01:57:10|5920|5914|5920.7|5914.7|5920.7|5914.7|5919.5|5913.5|1
1634090240000|2021-10-13 01:57:20|5921.2|5915.2|5921.5|5915.5|5922|5916|5921.2|5915.2|1
1634090250000|2021-10-13 01:57:30|5921.7|5915.7|5922.5|5916.5|5923|5917|5921.7|5915.7|0
1634090260000|2021-10-13 01:57:40|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1634090270000|2021-10-13 01:57:50|5921.5|5915.5|5921.5|5915.5|5921.7|5915.7|5921.2|5915.2|1
1634090280000|2021-10-13 01:58:00|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1634090290000|2021-10-13 01:58:10|5921|5915|5921|5915|5922.5|5916.5|5921|5915|0
1634090300000|2021-10-13 01:58:20|5921.5|5915.5|5921|5915|5922.2|5916.2|5921|5915|0
1634090310000|2021-10-13 01:58:30|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1634090320000|2021-10-13 01:58:40|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1634090330000|2021-10-13 01:58:50|5921.2|5915.2|5921.7|5915.7|5922.2|5916.2|5921.2|5915.2|0
1634090350000|2021-10-13 01:59:10|5922.2|5916.2|5923.2|5917.2|5923.2|5917.2|5922.2|5916.2|0
1634090360000|2021-10-13 01:59:20|5922|5916|5923|5917|5923.2|5917.2|5921.7|5915.7|1
1634090370000|2021-10-13 01:59:30|5923.2|5917.2|5922.7|5916.7|5923.2|5917.2|5922.7|5916.7|1
1634090390000|2021-10-13 01:59:50|5922.5|5916.5|5921.7|5915.7|5922.5|5916.5|5921.7|5915.7|0
1634090400000|2021-10-13 02:00:00|5922|5916|5922.7|5916.7|5922.7|5916.7|5922|5916|0
1634090410000|2021-10-13 02:00:10|5923|5917|5923.2|5917.2|5923.5|5917.5|5923|5917|0
1634090450000|2021-10-13 02:00:50|5923.5|5917.5|5925.2|5919.2|5925.2|5919.2|5923.5|5917.5|0
1634090460000|2021-10-13 02:01:00|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|2
1634090470000|2021-10-13 02:01:10|5927.5|5921.5|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|0
1634090480000|2021-10-13 02:01:20|5928.2|5922.2|5928.7|5922.7|5928.7|5922.7|5928.2|5922.2|0
1634090490000|2021-10-13 02:01:30|5929|5923|5928.7|5922.7|5929|5923|5928.7|5922.7|0
1634090500000|2021-10-13 02:01:40|5929|5923|5929|5923|5929|5923|5929|5923|6
1634090510000|2021-10-13 02:01:50|5928.5|5922.5|5928.2|5922.2|5928.5|5922.5|5928.2|5922.2|0
1634090520000|2021-10-13 02:02:00|5929.2|5923.2|5929.7|5923.7|5930|5924|5928.2|5922.2|16
1634090530000|2021-10-13 02:02:10|5930|5924|5930|5924|5930|5924|5930|5924|0
1634090540000|2021-10-13 02:02:20|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1634090550000|2021-10-13 02:02:30|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|3
1634090560000|2021-10-13 02:02:40|5930.7|5924.7|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|1
1634090570000|2021-10-13 02:02:50|5930|5924|5929.7|5923.7|5930|5924|5929.7|5923.7|0
1634090590000|2021-10-13 02:03:10|5929.2|5923.2|5928|5922|5929.2|5923.2|5928|5922|3
1634090600000|2021-10-13 02:03:20|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1634090610000|2021-10-13 02:03:30|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1634090620000|2021-10-13 02:03:40|5928|5922|5928|5922|5928|5922|5928|5922|0
1634090630000|2021-10-13 02:03:50|5926.5|5920.5|5925.7|5919.7|5927|5921|5925.7|5919.7|1
1634090640000|2021-10-13 02:04:00|5925.5|5919.5|5925|5919|5926|5920|5925|5919|2
1634090650000|2021-10-13 02:04:10|5924.7|5918.7|5924.5|5918.5|5924.7|5918.7|5924.5|5918.5|0
1634090660000|2021-10-13 02:04:20|5924.7|5918.7|5924.5|5918.5|5925|5919|5924.5|5918.5|0
1634090670000|2021-10-13 02:04:30|5925.2|5919.2|5923.7|5917.7|5925.2|5919.2|5923.7|5917.7|1
1634090680000|2021-10-13 02:04:40|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1634090700000|2021-10-13 02:05:00|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|1
1634090710000|2021-10-13 02:05:10|5923.2|5917.2|5922.7|5916.7|5923.2|5917.2|5922.7|5916.7|0
1634090740000|2021-10-13 02:05:40|5922|5916|5922|5916|5922|5916|5922|5916|0
1634090770000|2021-10-13 02:06:10|5920|5914|5920.2|5914.2|5920.2|5914.2|5919.7|5913.7|4
1634090780000|2021-10-13 02:06:20|5919.7|5913.7|5920.7|5914.7|5920.7|5914.7|5919.7|5913.7|0
1634090790000|2021-10-13 02:06:30|5921|5915|5921.2|5915.2|5921.2|5915.2|5921|5915|0
1634090800000|2021-10-13 02:06:40|5920.5|5914.5|5921.2|5915.2|5921.2|5915.2|5920.5|5914.5|3
1634090810000|2021-10-13 02:06:50|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|4
1634090820000|2021-10-13 02:07:00|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1634090830000|2021-10-13 02:07:10|5922.5|5916.5|5923.5|5917.5|5923.5|5917.5|5922.5|5916.5|0
1634090870000|2021-10-13 02:07:50|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|1
1634090880000|2021-10-13 02:08:00|5923|5917|5922.2|5916.2|5923|5917|5922.2|5916.2|0
1634090890000|2021-10-13 02:08:10|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1634090900000|2021-10-13 02:08:20|5923.5|5917.5|5923.2|5917.2|5923.7|5917.7|5922.7|5916.7|0
1634090910000|2021-10-13 02:08:30|5922.7|5916.7|5922.7|5916.7|5923.7|5917.7|5922.7|5916.7|0
1634090920000|2021-10-13 02:08:40|5922.5|5916.5|5922.7|5916.7|5922.7|5916.7|5922.2|5916.2|0
1634090930000|2021-10-13 02:08:50|5923|5917|5925|5919|5925|5919|5923|5917|5
1634090940000|2021-10-13 02:09:00|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|3
1634090950000|2021-10-13 02:09:10|5925|5919|5925|5919|5925|5919|5925|5919|0
1634090960000|2021-10-13 02:09:20|5925.2|5919.2|5926.5|5920.5|5927|5921|5925.2|5919.2|2
1634090970000|2021-10-13 02:09:30|5925.5|5919.5|5926.5|5920.5|5926.5|5920.5|5925.5|5919.5|0
1634090980000|2021-10-13 02:09:40|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1634090990000|2021-10-13 02:09:50|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1634091000000|2021-10-13 02:10:00|||||||||6
1634091010000|2021-10-13 02:10:10|5926|5920|5926.2|5920.2|5926.2|5920.2|5926|5920|10
1634091020000|2021-10-13 02:10:20|5926|5920|5925|5919|5926|5920|5925|5919|2
1634091030000|2021-10-13 02:10:30|||||||||1
1634091040000|2021-10-13 02:10:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|0
1634091050000|2021-10-13 02:10:50|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|1
1634091060000|2021-10-13 02:11:00|5925|5919|5923.7|5917.7|5925|5919|5923.7|5917.7|0
1634091070000|2021-10-13 02:11:10|5924.2|5918.2|5925.2|5919.2|5925.2|5919.2|5923.2|5917.2|3
1634091080000|2021-10-13 02:11:20|5924.7|5918.7|5924.7|5918.7|5925|5919|5924.5|5918.5|0
1634091090000|2021-10-13 02:11:30|5925|5919|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1634091100000|2021-10-13 02:11:40|5924.2|5918.2|5923.7|5917.7|5924.2|5918.2|5923.7|5917.7|0
1634091110000|2021-10-13 02:11:50|5926.2|5920.2|5923.7|5917.7|5926.2|5920.2|5923.7|5917.7|6
1634091120000|2021-10-13 02:12:00|5923.5|5917.5|5921.2|5915.2|5923.5|5917.5|5920.7|5914.7|0
1634091130000|2021-10-13 02:12:10|5921|5915|5918|5912|5921|5915|5918|5912|2
1634091140000|2021-10-13 02:12:20|5916.2|5910.2|5915.2|5909.2|5916.2|5910.2|5915.2|5909.2|13
1634091150000|2021-10-13 02:12:30|5914.7|5908.7|5916.2|5910.2|5916.5|5910.5|5914.7|5908.7|5
1634091160000|2021-10-13 02:12:40|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1634091170000|2021-10-13 02:12:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1634091180000|2021-10-13 02:13:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|1
1634091190000|2021-10-13 02:13:10|5917|5911|5917|5911|5917|5911|5917|5911|0
1634091200000|2021-10-13 02:13:20|5917.5|5911.5|5919|5913|5919|5913|5917.5|5911.5|2
1634091210000|2021-10-13 02:13:30|5920.2|5914.2|5921|5915|5921|5915|5920.2|5914.2|1
1634091220000|2021-10-13 02:13:40|5921.7|5915.7|5919.2|5913.2|5921.7|5915.7|5919.2|5913.2|2
1634091230000|2021-10-13 02:13:50|5919.7|5913.7|5920.2|5914.2|5920.2|5914.2|5919.7|5913.7|0
1634091240000|2021-10-13 02:14:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|1
1634091250000|2021-10-13 02:14:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1634091260000|2021-10-13 02:14:20|5921.7|5915.7|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|0
1634091270000|2021-10-13 02:14:30|5920.2|5914.2|5920.2|5914.2|5921.2|5915.2|5920.2|5914.2|0
1634091280000|2021-10-13 02:14:40|5921|5915|5920.2|5914.2|5921.2|5915.2|5920.2|5914.2|0
1634091290000|2021-10-13 02:14:50|5920.5|5914.5|5920.5|5914.5|5921.2|5915.2|5920.2|5914.2|0
1634091300000|2021-10-13 02:15:00|5920.2|5914.2|5921.2|5915.2|5921.2|5915.2|5920.2|5914.2|0
1634091350000|2021-10-13 02:15:50|5921|5915|5920.2|5914.2|5921|5915|5920|5914|4
1634091360000|2021-10-13 02:16:00|5920|5914|5921.2|5915.2|5921.2|5915.2|5920|5914|1
1634091370000|2021-10-13 02:16:10|5920.5|5914.5|5921|5915|5921|5915|5920.5|5914.5|1
1634091390000|2021-10-13 02:16:30|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1634091410000|2021-10-13 02:16:50|5923.5|5917.5|5923.7|5917.7|5923.7|5917.7|5923.5|5917.5|4
1634091440000|2021-10-13 02:17:20|5923.5|5917.5|5923.7|5917.7|5923.7|5917.7|5923.5|5917.5|0
1634091450000|2021-10-13 02:17:30|5923.2|5917.2|5921.5|5915.5|5923.2|5917.2|5921.5|5915.5|1
1634091460000|2021-10-13 02:17:40|5921|5915|5922.2|5916.2|5922.2|5916.2|5921|5915|1
1634091470000|2021-10-13 02:17:50|5922|5916|5921.7|5915.7|5922|5916|5921.7|5915.7|0
1634091500000|2021-10-13 02:18:20|5921.5|5915.5|5921.7|5915.7|5921.7|5915.7|5921.5|5915.5|0
1634091510000|2021-10-13 02:18:30|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1634091520000|2021-10-13 02:18:40|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1634091540000|2021-10-13 02:19:00|5921|5915|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|1
1634091560000|2021-10-13 02:19:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1634091570000|2021-10-13 02:19:30|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1634091580000|2021-10-13 02:19:40|5921.5|5915.5|5921.2|5915.2|5921.5|5915.5|5921.2|5915.2|2
1634091590000|2021-10-13 02:19:50|5921|5915|5921.2|5915.2|5921.2|5915.2|5921|5915|0
1634091620000|2021-10-13 02:20:20|5920.7|5914.7|5919.7|5913.7|5920.7|5914.7|5919.7|5913.7|2
1634091630000|2021-10-13 02:20:30|5920.2|5914.2|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1634091660000|2021-10-13 02:21:00|5920.5|5914.5|5920.7|5914.7|5920.7|5914.7|5919.7|5913.7|0
1634091670000|2021-10-13 02:21:10|5920.5|5914.5|5919.7|5913.7|5920.5|5914.5|5918.7|5912.7|2
1634091710000|2021-10-13 02:21:50|5920.2|5914.2|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|4
1634091720000|2021-10-13 02:22:00|5920.2|5914.2|5919.7|5913.7|5920.7|5914.7|5919.7|5913.7|0
1634091730000|2021-10-13 02:22:10|5920|5914|5919.7|5913.7|5920.2|5914.2|5919.7|5913.7|0
1634091760000|2021-10-13 02:22:40|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1634091780000|2021-10-13 02:23:00|5919|5913|5918.2|5912.2|5919|5913|5918.2|5912.2|0
1634091800000|2021-10-13 02:23:20|5917.7|5911.7|5916.7|5910.7|5917.7|5911.7|5916.7|5910.7|0
1634091810000|2021-10-13 02:23:30|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1634091820000|2021-10-13 02:23:40|5916|5910|5916.7|5910.7|5916.7|5910.7|5916|5910|1
1634091860000|2021-10-13 02:24:20|5916.5|5910.5|5916.2|5910.2|5916.5|5910.5|5916.2|5910.2|1
1634091870000|2021-10-13 02:24:30|5916|5910|5917.7|5911.7|5917.7|5911.7|5916|5910|1
1634091890000|2021-10-13 02:24:50|5918|5912|5918.7|5912.7|5918.7|5912.7|5918|5912|0
1634091910000|2021-10-13 02:25:10|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5918.8|5912.8|3
1634091920000|2021-10-13 02:25:20|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|0
1634091930000|2021-10-13 02:25:30|5919.5|5913.5|5919.2|5913.2|5919.5|5913.5|5919.2|5913.2|0
1634091940000|2021-10-13 02:25:40|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1634091950000|2021-10-13 02:25:50|5921|5915|5919.7|5913.7|5921|5915|5919.7|5913.7|3
1634091960000|2021-10-13 02:26:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1634091990000|2021-10-13 02:26:30|5919.2|5913.2|5916.7|5910.7|5919.2|5913.2|5916.7|5910.7|1
1634092010000|2021-10-13 02:26:50|5917.3|5911.3|5917.7|5911.7|5917.7|5911.7|5917.3|5911.3|1
1634092020000|2021-10-13 02:27:00|5919|5913|5919.2|5913.2|5919.2|5913.2|5919|5913|0
1634092060000|2021-10-13 02:27:40|5919|5913|5918.2|5912.2|5919|5913|5918.2|5912.2|0
1634092070000|2021-10-13 02:27:50|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1634092120000|2021-10-13 02:28:40|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1634092130000|2021-10-13 02:28:50|5917.8|5911.8|5919.2|5913.2|5919.5|5913.5|5917.8|5911.8|1
1634092160000|2021-10-13 02:29:20|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1634092170000|2021-10-13 02:29:30|5915.2|5909.2|5915.5|5909.5|5915.5|5909.5|5915.2|5909.2|1
1634092180000|2021-10-13 02:29:40|5914|5908|5914|5908|5914.7|5908.7|5914|5908|0
1634092190000|2021-10-13 02:29:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1634092200000|2021-10-13 02:30:00|5914|5908|5911.2|5905.2|5914|5908|5910.7|5904.7|5
1634092210000|2021-10-13 02:30:10|5910.7|5904.7|5909|5903|5911.2|5905.2|5909|5903|4
1634092220000|2021-10-13 02:30:20|5908.5|5902.5|5908.7|5902.7|5908.7|5902.7|5908.5|5902.5|1
1634092230000|2021-10-13 02:30:30|5908.2|5902.2|5907|5901|5908.2|5902.2|5905.7|5899.7|13
1634092240000|2021-10-13 02:30:40|5905.7|5899.7|5904.2|5898.2|5905.7|5899.7|5904|5898|6
1634092250000|2021-10-13 02:30:50|5904|5898|5905|5899|5905.5|5899.5|5904|5898|2
1634092260000|2021-10-13 02:31:00|5904.7|5898.7|5902.7|5896.7|5905.7|5899.7|5902.5|5896.5|9
1634092270000|2021-10-13 02:31:10|5903.2|5897.2|5902.2|5896.2|5903.2|5897.2|5901.7|5895.7|11
1634092280000|2021-10-13 02:31:20|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|11
1634092290000|2021-10-13 02:31:30|5902.7|5896.7|5899.7|5893.7|5902.7|5896.7|5899.7|5893.7|2
1634092300000|2021-10-13 02:31:40|5899.2|5893.2|5896.5|5890.5|5899.2|5893.2|5896.5|5890.5|3
1634092310000|2021-10-13 02:31:50|5896.7|5890.7|5897.7|5891.7|5898.5|5892.5|5896.7|5890.7|1
1634092320000|2021-10-13 02:32:00|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1634092330000|2021-10-13 02:32:10|5897|5891|5896.7|5890.7|5897|5891|5896.7|5890.7|0
1634092340000|2021-10-13 02:32:20|5896.2|5890.2|5896.7|5890.7|5896.7|5890.7|5895.7|5889.7|3
1634092350000|2021-10-13 02:32:30|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.2|5890.2|0
1634092360000|2021-10-13 02:32:40|5897.2|5891.2|5900.7|5894.7|5900.7|5894.7|5897.2|5891.2|1
1634092370000|2021-10-13 02:32:50|5901|5895|5903.2|5897.2|5903.2|5897.2|5901|5895|3
1634092380000|2021-10-13 02:33:00|5903.7|5897.7|5901.2|5895.2|5903.7|5897.7|5900.5|5894.5|1
1634092390000|2021-10-13 02:33:10|5900.7|5894.7|5902|5896|5902|5896|5899.7|5893.7|0
1634092400000|2021-10-13 02:33:20|5903.2|5897.2|5905.2|5899.2|5905.7|5899.7|5903.2|5897.2|5
1634092410000|2021-10-13 02:33:30|5905.7|5899.7|5904.7|5898.7|5905.7|5899.7|5904.2|5898.2|2
1634092420000|2021-10-13 02:33:40|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5902.2|5896.2|9
1634092430000|2021-10-13 02:33:50|5904|5898|5904|5898|5904.5|5898.5|5903|5897|0
1634092440000|2021-10-13 02:34:00|5902.7|5896.7|5904.5|5898.5|5904.5|5898.5|5902.7|5896.7|6
1634092450000|2021-10-13 02:34:10|5904.7|5898.7|5909.7|5903.7|5909.7|5903.7|5904.7|5898.7|3
1634092460000|2021-10-13 02:34:20|5910.2|5904.2|5909.7|5903.7|5910.2|5904.2|5908.7|5902.7|1
1634092470000|2021-10-13 02:34:30|5910|5904|5910.5|5904.5|5912.2|5906.2|5910|5904|0
1634092480000|2021-10-13 02:34:40|5910.2|5904.2|5910.5|5904.5|5911.2|5905.2|5909|5903|1
1634092490000|2021-10-13 02:34:50|5911|5905|5913.5|5907.5|5913.5|5907.5|5911|5905|0
1634092500000|2021-10-13 02:35:00|5913.2|5907.2|5911.2|5905.2|5913.2|5907.2|5910.7|5904.7|1
1634092510000|2021-10-13 02:35:10|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|2
1634092520000|2021-10-13 02:35:20|5913.5|5907.5|5914|5908|5914.5|5908.5|5913.5|5907.5|6
1634092530000|2021-10-13 02:35:30|5913.7|5907.7|5913.5|5907.5|5913.7|5907.7|5912.5|5906.5|0
1634092540000|2021-10-13 02:35:40|5913.2|5907.2|5913.2|5907.2|5913.5|5907.5|5913.2|5907.2|0
1634092550000|2021-10-13 02:35:50|5913.5|5907.5|5913.5|5907.5|5914|5908|5912.7|5906.7|0
1634092560000|2021-10-13 02:36:00|5914|5908|5912.5|5906.5|5914|5908|5912.5|5906.5|2
1634092570000|2021-10-13 02:36:10|5911.7|5905.7|5911|5905|5912|5906|5910.5|5904.5|0
1634092580000|2021-10-13 02:36:20|5911.2|5905.2|5913|5907|5913|5907|5911.2|5905.2|1
1634092590000|2021-10-13 02:36:30|5912.7|5906.7|5913|5907|5913|5907|5912.7|5906.7|0
1634092600000|2021-10-13 02:36:40|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|1
1634092610000|2021-10-13 02:36:50|5912.5|5906.5|5914.7|5908.7|5914.7|5908.7|5912.5|5906.5|4
1634092630000|2021-10-13 02:37:10|5914.5|5908.5|5914.7|5908.7|5914.7|5908.7|5914.5|5908.5|1
1634092640000|2021-10-13 02:37:20|5914.5|5908.5|5914.7|5908.7|5914.7|5908.7|5914.5|5908.5|0
1634092650000|2021-10-13 02:37:30|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|4
1634092660000|2021-10-13 02:37:40|5915.7|5909.7|5919.2|5913.2|5920.2|5914.2|5915.7|5909.7|6
1634092670000|2021-10-13 02:37:50|5919.5|5913.5|5919.2|5913.2|5920|5914|5919.2|5913.2|1
1634092680000|2021-10-13 02:38:00|5920|5914|5920|5914|5920.5|5914.5|5919.2|5913.2|2
1634092690000|2021-10-13 02:38:10|5919.7|5913.7|5914.5|5908.5|5919.7|5913.7|5913.5|5907.5|11
1634092700000|2021-10-13 02:38:20|5915|5909|5913.5|5907.5|5915|5909|5913.5|5907.5|1
1634092710000|2021-10-13 02:38:30|5914.5|5908.5|5915|5909|5915|5909|5913.5|5907.5|0
1634092730000|2021-10-13 02:38:50|5916|5910|5917|5911|5917.2|5911.2|5916|5910|1
1634092750000|2021-10-13 02:39:10|5916.7|5910.7|5914.7|5908.7|5916.7|5910.7|5914.7|5908.7|1
1634092760000|2021-10-13 02:39:20|5913.7|5907.7|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|0
1634092770000|2021-10-13 02:39:30|5914.5|5908.5|5912.5|5906.5|5914.5|5908.5|5912.5|5906.5|2
1634092780000|2021-10-13 02:39:40|5912.7|5906.7|5912.5|5906.5|5913.2|5907.2|5911.5|5905.5|3
1634092790000|2021-10-13 02:39:50|5913|5907|5911.2|5905.2|5913|5907|5911.2|5905.2|0
1634092800000|2021-10-13 02:40:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5909.5|5903.5|0
1634092810000|2021-10-13 02:40:10|5911|5905|5911|5905|5911|5905|5911|5905|0
1634092820000|2021-10-13 02:40:20|5911.2|5905.2|5914|5908|5915.2|5909.2|5911.2|5905.2|0
1634092830000|2021-10-13 02:40:30|5913.5|5907.5|5912|5906|5914.2|5908.2|5912|5906|0
1634092840000|2021-10-13 02:40:40|5911|5905|5911|5905|5911|5905|5911|5905|0
1634092850000|2021-10-13 02:40:50|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911|5905|0
1634092860000|2021-10-13 02:41:00|5911.2|5905.2|5910.5|5904.5|5911.2|5905.2|5910|5904|0
1634092870000|2021-10-13 02:41:10|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910|5904|0
1634092880000|2021-10-13 02:41:20|5911|5905|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|0
1634092890000|2021-10-13 02:41:30|5910.2|5904.2|5910|5904|5910.2|5904.2|5909.5|5903.5|0
1634092910000|2021-10-13 02:41:50|5910.7|5904.7|5913.2|5907.2|5913.2|5907.2|5910.7|5904.7|1
1634092920000|2021-10-13 02:42:00|5913|5907|5914.7|5908.7|5914.7|5908.7|5913|5907|0
1634092930000|2021-10-13 02:42:10|5915|5909|5915.7|5909.7|5915.7|5909.7|5915|5909|0
1634092940000|2021-10-13 02:42:20|5916|5910|5916.7|5910.7|5916.7|5910.7|5916|5910|0
1634092950000|2021-10-13 02:42:30|5917.2|5911.2|5915.2|5909.2|5917.2|5911.2|5915.2|5909.2|1
1634092960000|2021-10-13 02:42:40|5915|5909|5915.5|5909.5|5915.5|5909.5|5915|5909|0
1634092980000|2021-10-13 02:43:00|||||||||1
1634092990000|2021-10-13 02:43:10|5915.2|5909.2|5915.5|5909.5|5915.5|5909.5|5915.2|5909.2|0
1634093000000|2021-10-13 02:43:20|5915|5909|5916|5910|5916|5910|5915|5909|0
1634093010000|2021-10-13 02:43:30|5915.5|5909.5|5914.5|5908.5|5915.5|5909.5|5914|5908|1
1634093020000|2021-10-13 02:43:40|5913.5|5907.5|5913.5|5907.5|5914|5908|5913|5907|1
1634093030000|2021-10-13 02:43:50|5912.8|5906.8|5911.7|5905.7|5912.8|5906.8|5911.5|5905.5|0
1634093040000|2021-10-13 02:44:00|5912|5906|5914.7|5908.7|5914.7|5908.7|5912|5906|0
1634093050000|2021-10-13 02:44:10|5914.5|5908.5|5912.2|5906.2|5915.2|5909.2|5912.2|5906.2|1
1634093060000|2021-10-13 02:44:20|5912.7|5906.7|5914.2|5908.2|5914.7|5908.7|5912.7|5906.7|0
1634093070000|2021-10-13 02:44:30|5914|5908|5914|5908|5914|5908|5914|5908|0
1634093080000|2021-10-13 02:44:40|5913.5|5907.5|5914.2|5908.2|5914.5|5908.5|5913.5|5907.5|1
1634093090000|2021-10-13 02:44:50|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1634093110000|2021-10-13 02:45:10|5914.7|5908.7|5915.5|5909.5|5915.7|5909.7|5914.7|5908.7|0
1634093140000|2021-10-13 02:45:40|5915.7|5909.7|5916.2|5910.2|5917|5911|5915.7|5909.7|0
1634093150000|2021-10-13 02:45:50|5916|5910|5915.5|5909.5|5916|5910|5915.2|5909.2|0
1634093160000|2021-10-13 02:46:00|5915.2|5909.2|5915|5909|5915.2|5909.2|5915|5909|0
1634093170000|2021-10-13 02:46:10|5915.2|5909.2|5915.5|5909.5|5915.5|5909.5|5915.2|5909.2|2
1634093190000|2021-10-13 02:46:30|5915|5909|5914.5|5908.5|5915|5909|5914.5|5908.5|0
1634093200000|2021-10-13 02:46:40|5915|5909|5915|5909|5915|5909|5915|5909|0
1634093210000|2021-10-13 02:46:50|5914.5|5908.5|5915|5909|5915.2|5909.2|5914|5908|0
1634093220000|2021-10-13 02:47:00|5915.5|5909.5|5916.2|5910.2|5916.2|5910.2|5915.5|5909.5|0
1634093230000|2021-10-13 02:47:10|5916|5910|5914.2|5908.2|5916|5910|5914.2|5908.2|0
1634093240000|2021-10-13 02:47:20|5914.5|5908.5|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1634093250000|2021-10-13 02:47:30|5914.2|5908.2|5914.2|5908.2|5914.7|5908.7|5913.7|5907.7|0
1634093260000|2021-10-13 02:47:40|5913.7|5907.7|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|0
1634093270000|2021-10-13 02:47:50|5915|5909|5914.2|5908.2|5915|5909|5914|5908|0
1634093280000|2021-10-13 02:48:00|5914.7|5908.7|5916.2|5910.2|5916.2|5910.2|5914.7|5908.7|0
1634093290000|2021-10-13 02:48:10|5915.7|5909.7|5915.5|5909.5|5915.7|5909.7|5915.5|5909.5|0
1634093300000|2021-10-13 02:48:20|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1634093310000|2021-10-13 02:48:30|5915.5|5909.5|5915.7|5909.7|5917|5911|5915.2|5909.2|0
1634093320000|2021-10-13 02:48:40|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1634093330000|2021-10-13 02:48:50|5916|5910|5916|5910|5916|5910|5916|5910|0
1634093340000|2021-10-13 02:49:00|5916.2|5910.2|5917|5911|5917|5911|5916.2|5910.2|1
1634093350000|2021-10-13 02:49:10|5917.5|5911.5|5916|5910|5917.5|5911.5|5916|5910|1
1634093360000|2021-10-13 02:49:20|5916.5|5910.5|5916|5910|5916.5|5910.5|5916|5910|0
1634093370000|2021-10-13 02:49:30|5916.5|5910.5|5916.5|5910.5|5916.7|5910.7|5916.5|5910.5|2
1634093390000|2021-10-13 02:49:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1634093400000|2021-10-13 02:50:00|5916|5910|5917|5911|5917|5911|5916|5910|0
1634093410000|2021-10-13 02:50:10|5917.2|5911.2|5918.5|5912.5|5918.5|5912.5|5917.2|5911.2|1
1634093450000|2021-10-13 02:50:50|5919|5913|5918.5|5912.5|5919|5913|5918|5912|0
1634093460000|2021-10-13 02:51:00|5919|5913|5917.7|5911.7|5919|5913|5917.5|5911.5|1
1634093470000|2021-10-13 02:51:10|5918|5912|5918|5912|5918|5912|5918|5912|0
1634093480000|2021-10-13 02:51:20|5917.7|5911.7|5918|5912|5918|5912|5917.5|5911.5|0
1634093490000|2021-10-13 02:51:30|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|0
1634093520000|2021-10-13 02:52:00|5919.7|5913.7|5919.5|5913.5|5919.7|5913.7|5919.5|5913.5|0
1634093530000|2021-10-13 02:52:10|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1634093550000|2021-10-13 02:52:30|5920|5914|5920|5914|5920|5914|5920|5914|1
1634093560000|2021-10-13 02:52:40|5921|5915|5921|5915|5921.5|5915.5|5921|5915|11
1634093570000|2021-10-13 02:52:50|5922.5|5916.5|5922|5916|5922.5|5916.5|5921.5|5915.5|11
1634093580000|2021-10-13 02:53:00|5921.5|5915.5|5921|5915|5921.5|5915.5|5921|5915|5
1634093630000|2021-10-13 02:53:50|5921.5|5915.5|5921|5915|5921.7|5915.7|5921|5915|8
1634093640000|2021-10-13 02:54:00|5921.2|5915.2|5921|5915|5921.5|5915.5|5921|5915|2
1634093650000|2021-10-13 02:54:10|5920.5|5914.5|5921.2|5915.2|5921.5|5915.5|5920.5|5914.5|0
1634093660000|2021-10-13 02:54:20|5921|5915|5920.7|5914.7|5921.5|5915.5|5920.7|5914.7|1
1634093670000|2021-10-13 02:54:30|5920.5|5914.5|5920.5|5914.5|5921|5915|5920|5914|0
1634093680000|2021-10-13 02:54:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1634093690000|2021-10-13 02:54:50|5920.2|5914.2|5919.5|5913.5|5920.5|5914.5|5919.5|5913.5|0
1634093700000|2021-10-13 02:55:00|5920|5914|5920.5|5914.5|5920.5|5914.5|5920|5914|0
1634093710000|2021-10-13 02:55:10|5920|5914|5918.7|5912.7|5920|5914|5918.7|5912.7|0
1634093720000|2021-10-13 02:55:20|5919|5913|5918.5|5912.5|5919|5913|5917.7|5911.7|0
1634093730000|2021-10-13 02:55:30|5917.5|5911.5|5919|5913|5919|5913|5917.5|5911.5|4
1634093740000|2021-10-13 02:55:40|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1634093770000|2021-10-13 02:56:10|5919.5|5913.5|5920|5914|5920.2|5914.2|5919.5|5913.5|4
1634093790000|2021-10-13 02:56:30|5920.2|5914.2|5920.5|5914.5|5922.5|5916.5|5920.2|5914.2|5
1634093800000|2021-10-13 02:56:40|5921|5915|5921|5915|5921|5915|5921|5915|1
1634093810000|2021-10-13 02:56:50|5921.2|5915.2|5919|5913|5921.2|5915.2|5919|5913|1
1634093820000|2021-10-13 02:57:00|5919.2|5913.2|5922.5|5916.5|5922.5|5916.5|5919.2|5913.2|11
1634093830000|2021-10-13 02:57:10|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1634093840000|2021-10-13 02:57:20|5922.2|5916.2|5922.7|5916.7|5922.7|5916.7|5921.5|5915.5|0
1634093850000|2021-10-13 02:57:30|5922.5|5916.5|5923|5917|5923.7|5917.7|5922.2|5916.2|1
1634093860000|2021-10-13 02:57:40|5922.7|5916.7|5922|5916|5922.7|5916.7|5921|5915|0
1634093870000|2021-10-13 02:57:50|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1634093880000|2021-10-13 02:58:00|5922.2|5916.2|5922|5916|5922.2|5916.2|5921|5915|0
1634093890000|2021-10-13 02:58:10|5922.2|5916.2|5925.5|5919.5|5925.5|5919.5|5922.2|5916.2|8
1634093900000|2021-10-13 02:58:20|5926|5920|5927.7|5921.7|5928.2|5922.2|5926|5920|1
1634093940000|2021-10-13 02:59:00|5928.8|5922.8|5927|5921|5928.8|5922.8|5927|5921|4
1634093950000|2021-10-13 02:59:10|5928.3|5922.3|5928|5922|5928.3|5922.3|5928|5922|6
1634093970000|2021-10-13 02:59:30|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1634093990000|2021-10-13 02:59:50|5927.7|5921.7|5928|5922|5928|5922|5927.7|5921.7|0
1634094000000|2021-10-13 03:00:00|5928.2|5922.2|5928|5922|5930|5924|5928|5922|2
1634094010000|2021-10-13 03:00:10|5928.5|5922.5|5930.2|5924.2|5930.2|5924.2|5928.5|5922.5|1
1634094020000|2021-10-13 03:00:20|5930|5924|5929.2|5923.2|5930|5924|5929.2|5923.2|0
1634094030000|2021-10-13 03:00:30|5929|5923|5928.5|5922.5|5929|5923|5928.5|5922.5|0
1634094040000|2021-10-13 03:00:40|5928.2|5922.2|5928|5922|5928.2|5922.2|5928|5922|0
1634094060000|2021-10-13 03:01:00|5928.2|5922.2|5931.2|5925.2|5931.2|5925.2|5928.2|5922.2|0
1634094070000|2021-10-13 03:01:10|5931|5925|5931|5925|5931|5925|5931|5925|0
1634094080000|2021-10-13 03:01:20|5931.5|5925.5|5931.5|5925.5|5932|5926|5931.5|5925.5|1
1634094090000|2021-10-13 03:01:30|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931|5925|0
1634094100000|2021-10-13 03:01:40|5931.5|5925.5|5931.7|5925.7|5931.7|5925.7|5931.5|5925.5|2
1634094110000|2021-10-13 03:01:50|5932.5|5926.5|5932.5|5926.5|5933.2|5927.2|5932.5|5926.5|0
1634094120000|2021-10-13 03:02:00|5932.2|5926.2|5933|5927|5933.5|5927.5|5932.2|5926.2|0
1634094130000|2021-10-13 03:02:10|5932.7|5926.7|5932.5|5926.5|5932.7|5926.7|5932|5926|4
1634094140000|2021-10-13 03:02:20|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|1
1634094150000|2021-10-13 03:02:30|5932.7|5926.7|5934|5928|5934.2|5928.2|5932.7|5926.7|0
1634094160000|2021-10-13 03:02:40|5933|5927|5932.2|5926.2|5933|5927|5932.2|5926.2|0
1634094170000|2021-10-13 03:02:50|5932.5|5926.5|5933.7|5927.7|5933.7|5927.7|5932.5|5926.5|1
1634094180000|2021-10-13 03:03:00|5932.5|5926.5|5933.7|5927.7|5933.7|5927.7|5932.2|5926.2|0
1634094190000|2021-10-13 03:03:10|5933.5|5927.5|5932.7|5926.7|5933.7|5927.7|5932.7|5926.7|0
1634094200000|2021-10-13 03:03:20|5933.5|5927.5|5934.2|5928.2|5934.2|5928.2|5933.5|5927.5|0
1634094210000|2021-10-13 03:03:30|5934.5|5928.5|5934.2|5928.2|5935|5929|5934.2|5928.2|0
1634094220000|2021-10-13 03:03:40|5935|5929|5935|5929|5935|5929|5935|5929|0
1634094230000|2021-10-13 03:03:50|5935.5|5929.5|5932.7|5926.7|5935.5|5929.5|5932.7|5926.7|0
1634094240000|2021-10-13 03:04:00|5933|5927|5934.7|5928.7|5934.7|5928.7|5933|5927|0
1634094250000|2021-10-13 03:04:10|5935|5929|5935.7|5929.7|5936|5930|5935|5929|1
1634094260000|2021-10-13 03:04:20|5935.5|5929.5|5935|5929|5935.5|5929.5|5935|5929|0
1634094270000|2021-10-13 03:04:30|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1634094300000|2021-10-13 03:05:00|5935|5929|5935|5929|5935|5929|5935|5929|0
1634094320000|2021-10-13 03:05:20|5935.5|5929.5|5935|5929|5935.5|5929.5|5935|5929|0
1634094330000|2021-10-13 03:05:30|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1634094340000|2021-10-13 03:05:40|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|1
1634094350000|2021-10-13 03:05:50|5936|5930|5936|5930|5936|5930|5935.5|5929.5|4
1634094360000|2021-10-13 03:06:00|5935.5|5929.5|5935.5|5929.5|5935.7|5929.7|5935|5929|0
1634094370000|2021-10-13 03:06:10|5935|5929|5935|5929|5935|5929|5935|5929|0
1634094380000|2021-10-13 03:06:20|5934.5|5928.5|5933|5927|5934.5|5928.5|5933|5927|1
1634094390000|2021-10-13 03:06:30|5932.7|5926.7|5932.5|5926.5|5932.7|5926.7|5932.5|5926.5|0
1634094400000|2021-10-13 03:06:40|5932.7|5926.7|5932.7|5926.7|5933|5927|5932.7|5926.7|0
1634094410000|2021-10-13 03:06:50|5933|5927|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1634094430000|2021-10-13 03:07:10|5931.7|5925.7|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|1
1634094450000|2021-10-13 03:07:30|5931.2|5925.2|5930.2|5924.2|5931.2|5925.2|5930.2|5924.2|0
1634094470000|2021-10-13 03:07:50|5931|5925|5931.2|5925.2|5931.7|5925.7|5931|5925|1
1634094480000|2021-10-13 03:08:00|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|0
1634094520000|2021-10-13 03:08:40|5930|5924|5929.2|5923.2|5930.2|5924.2|5929.2|5923.2|1
1634094530000|2021-10-13 03:08:50|5929.5|5923.5|5930|5924|5930|5924|5929.5|5923.5|0
1634094540000|2021-10-13 03:09:00|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5929.2|5923.2|0
1634094550000|2021-10-13 03:09:10|5931|5925|5932.2|5926.2|5932.2|5926.2|5930.7|5924.7|1
1634094560000|2021-10-13 03:09:20|5932.7|5926.7|5932.7|5926.7|5933.5|5927.5|5932.2|5926.2|0
1634094570000|2021-10-13 03:09:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1634094580000|2021-10-13 03:09:40|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634094600000|2021-10-13 03:10:00|5934.2|5928.2|5932.7|5926.7|5934.2|5928.2|5932.7|5926.7|1
1634094610000|2021-10-13 03:10:10|5932.5|5926.5|5932.2|5926.2|5932.5|5926.5|5932.2|5926.2|0
1634094620000|2021-10-13 03:10:20|5932.5|5926.5|5932.7|5926.7|5933|5927|5932.2|5926.2|0
1634094630000|2021-10-13 03:10:30|5933.2|5927.2|5935.7|5929.7|5935.7|5929.7|5933.2|5927.2|2
1634094650000|2021-10-13 03:10:50|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1634094660000|2021-10-13 03:11:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.5|5929.5|0
1634094670000|2021-10-13 03:11:10|||||||||1
1634094690000|2021-10-13 03:11:30|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|0
1634094700000|2021-10-13 03:11:40|5935.5|5929.5|5935.2|5929.2|5935.5|5929.5|5935.2|5929.2|0
1634094710000|2021-10-13 03:11:50|5935|5929|5934.7|5928.7|5935|5929|5934.7|5928.7|0
1634094720000|2021-10-13 03:12:00|5935|5929|5935.7|5929.7|5935.7|5929.7|5935|5929|0
1634094730000|2021-10-13 03:12:10|5936|5930|5935.7|5929.7|5936|5930|5935.7|5929.7|0
1634094740000|2021-10-13 03:12:20|5936|5930|5936|5930|5936|5930|5936|5930|0
1634094750000|2021-10-13 03:12:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1634094760000|2021-10-13 03:12:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634094770000|2021-10-13 03:12:50|5936.7|5930.7|5937|5931|5937|5931|5936.7|5930.7|1
1634094780000|2021-10-13 03:13:00|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634094790000|2021-10-13 03:13:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1634094800000|2021-10-13 03:13:20|5936.2|5930.2|5936.5|5930.5|5937|5931|5936.2|5930.2|1
1634094810000|2021-10-13 03:13:30|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1634094820000|2021-10-13 03:13:40|5936.5|5930.5|5936.7|5930.7|5937|5931|5936.2|5930.2|0
1634094830000|2021-10-13 03:13:50|5936.2|5930.2|5937|5931|5937|5931|5936.2|5930.2|0
1634094840000|2021-10-13 03:14:00|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5935.7|5929.7|1
1634094850000|2021-10-13 03:14:10|5936.7|5930.7|5937|5931|5937|5931|5936.7|5930.7|0
1634094900000|2021-10-13 03:15:00|5936.7|5930.7|5936.5|5930.5|5936.7|5930.7|5936.5|5930.5|0
1634094910000|2021-10-13 03:15:10|5937|5931|5937|5931|5937|5931|5937|5931|0
1634094960000|2021-10-13 03:16:00|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1634094970000|2021-10-13 03:16:10|5936.2|5930.2|5937|5931|5937|5931|5936.2|5930.2|0
1634094980000|2021-10-13 03:16:20|5936.5|5930.5|5937|5931|5937|5931|5936.5|5930.5|0
1634094990000|2021-10-13 03:16:30|5936.3|5930.3|5937|5931|5937|5931|5936.3|5930.3|1
1634095000000|2021-10-13 03:16:40|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1634095020000|2021-10-13 03:17:00|5936.5|5930.5|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1634095030000|2021-10-13 03:17:10|5936.5|5930.5|5936.2|5930.2|5936.5|5930.5|5936.2|5930.2|0
1634095040000|2021-10-13 03:17:20|5936.5|5930.5|5936.5|5930.5|5936.7|5930.7|5936.2|5930.2|0
1634095050000|2021-10-13 03:17:30|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1634095060000|2021-10-13 03:17:40|5937|5931|5937|5931|5937|5931|5937|5931|0
1634095070000|2021-10-13 03:17:50|5937.2|5931.2|5937|5931|5937.5|5931.5|5937|5931|0
1634095080000|2021-10-13 03:18:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.5|5930.5|0
1634095090000|2021-10-13 03:18:10|5937|5931|5937.2|5931.2|5937.2|5931.2|5937|5931|0
1634095100000|2021-10-13 03:18:20|5937|5931|5937|5931|5937|5931|5937|5931|0
1634095110000|2021-10-13 03:18:30|5936.3|5930.3|5939.7|5933.7|5940.3|5934.3|5936.3|5930.3|18
1634095120000|2021-10-13 03:18:40|||||||||8
1634095130000|2021-10-13 03:18:50|5938.7|5932.7|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|1
1634095170000|2021-10-13 03:19:30|5938.5|5932.5|5938.2|5932.2|5938.5|5932.5|5938.2|5932.2|0
1634095180000|2021-10-13 03:19:40|5936.2|5930.2|5933.2|5927.2|5936.2|5930.2|5933.2|5927.2|2
1634095190000|2021-10-13 03:19:50|5933.7|5927.7|5932.2|5926.2|5933.7|5927.7|5932.2|5926.2|0
1634095200000|2021-10-13 03:20:00|5933.2|5927.2|5935.7|5929.7|5935.7|5929.7|5933.2|5927.2|0
1634095210000|2021-10-13 03:20:10|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634095220000|2021-10-13 03:20:20|5936.5|5930.5|5937.7|5931.7|5937.7|5931.7|5936.5|5930.5|0
1634095230000|2021-10-13 03:20:30|5937.5|5931.5|5937.2|5931.2|5937.5|5931.5|5937.2|5931.2|0
1634095240000|2021-10-13 03:20:40|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.5|5931.5|1
1634095250000|2021-10-13 03:20:50|5938|5932|5938|5932|5938|5932|5938|5932|0
1634095260000|2021-10-13 03:21:00|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938|5932|0
1634095280000|2021-10-13 03:21:20|5938.5|5932.5|5936.7|5930.7|5938.5|5932.5|5936.7|5930.7|0
1634095300000|2021-10-13 03:21:40|5936.5|5930.5|5935.7|5929.7|5936.5|5930.5|5934.7|5928.7|0
1634095310000|2021-10-13 03:21:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|0
1634095320000|2021-10-13 03:22:00|5936|5930|5934.7|5928.7|5936|5930|5934.7|5928.7|0
1634095330000|2021-10-13 03:22:10|5934.5|5928.5|5934.7|5928.7|5934.7|5928.7|5934.5|5928.5|0
1634095340000|2021-10-13 03:22:20|5935|5929|5936.7|5930.7|5937.2|5931.2|5935|5929|0
1634095350000|2021-10-13 03:22:30|5936.5|5930.5|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1634095360000|2021-10-13 03:22:40|5937.2|5931.2|5937|5931|5937.2|5931.2|5936.7|5930.7|1
1634095370000|2021-10-13 03:22:50|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1634095380000|2021-10-13 03:23:00|5937.5|5931.5|5936.7|5930.7|5937.5|5931.5|5936.2|5930.2|1
1634095390000|2021-10-13 03:23:10|5936.5|5930.5|5936.7|5930.7|5936.7|5930.7|5936.5|5930.5|0
1634095410000|2021-10-13 03:23:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1634095420000|2021-10-13 03:23:40|5936.7|5930.7|5935.2|5929.2|5936.7|5930.7|5935.2|5929.2|0
1634095450000|2021-10-13 03:24:10|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|0
1634095470000|2021-10-13 03:24:30|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.7|5929.7|0
1634095480000|2021-10-13 03:24:40|5935.5|5929.5|5935.2|5929.2|5935.5|5929.5|5935.2|5929.2|0
1634095510000|2021-10-13 03:25:10|5935.5|5929.5|5935.7|5929.7|5935.7|5929.7|5935.5|5929.5|0
1634095530000|2021-10-13 03:25:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634095550000|2021-10-13 03:25:50|5936.5|5930.5|5936.2|5930.2|5936.5|5930.5|5936.2|5930.2|0
1634095560000|2021-10-13 03:26:00|5935.7|5929.7|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|1
1634095580000|2021-10-13 03:26:20|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1634095590000|2021-10-13 03:26:30|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|0
1634095630000|2021-10-13 03:27:10|5935|5929|5935.2|5929.2|5935.2|5929.2|5935|5929|0
1634095640000|2021-10-13 03:27:20|5935.5|5929.5|5935.7|5929.7|5935.7|5929.7|5935.5|5929.5|0
1634095650000|2021-10-13 03:27:30|5935.5|5929.5|5935.2|5929.2|5935.5|5929.5|5935.2|5929.2|0
1634095710000|2021-10-13 03:28:30|5935|5929|5933.2|5927.2|5935|5929|5933.2|5927.2|0
1634095720000|2021-10-13 03:28:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634095730000|2021-10-13 03:28:50|5934|5928|5934.7|5928.7|5934.7|5928.7|5934|5928|0
1634095740000|2021-10-13 03:29:00|5935|5929|5935.7|5929.7|5935.7|5929.7|5934.7|5928.7|1
1634095750000|2021-10-13 03:29:10|5935.5|5929.5|5935.2|5929.2|5935.5|5929.5|5935.2|5929.2|0
1634095800000|2021-10-13 03:30:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1634095810000|2021-10-13 03:30:10|5935.2|5929.2|5933|5927|5935.2|5929.2|5933|5927|0
1634095820000|2021-10-13 03:30:20|5932.5|5926.5|5933.2|5927.2|5933.2|5927.2|5932.5|5926.5|2
1634095840000|2021-10-13 03:30:40|5932.5|5926.5|5932|5926|5932.5|5926.5|5931|5925|2
1634095850000|2021-10-13 03:30:50|5931.7|5925.7|5931.7|5925.7|5932|5926|5931.7|5925.7|0
1634095860000|2021-10-13 03:31:00|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|0
1634095870000|2021-10-13 03:31:10|5932|5926|5932|5926|5932|5926|5932|5926|0
1634095880000|2021-10-13 03:31:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1634095890000|2021-10-13 03:31:30|5931.7|5925.7|5932|5926|5932|5926|5931.7|5925.7|2
1634095900000|2021-10-13 03:31:40|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1634095980000|2021-10-13 03:33:00|5933.5|5927.5|5933.2|5927.2|5933.5|5927.5|5933.2|5927.2|2
1634095990000|2021-10-13 03:33:10|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634096010000|2021-10-13 03:33:30|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|3
1634096020000|2021-10-13 03:33:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|2
1634096030000|2021-10-13 03:33:50|5935.2|5929.2|5933.7|5927.7|5935.2|5929.2|5933.7|5927.7|1
1634096040000|2021-10-13 03:34:00|5934.7|5928.7|5938.2|5932.2|5938.2|5932.2|5934.7|5928.7|13
1634096050000|2021-10-13 03:34:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1634096060000|2021-10-13 03:34:20|5936.5|5930.5|5934.2|5928.2|5936.5|5930.5|5934.2|5928.2|0
1634096070000|2021-10-13 03:34:30|5934|5928|5934|5928|5934|5928|5934|5928|0
1634096080000|2021-10-13 03:34:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634096090000|2021-10-13 03:34:50|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|1
1634096120000|2021-10-13 03:35:20|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1634096140000|2021-10-13 03:35:40|5936.5|5930.5|5937|5931|5937|5931|5936.5|5930.5|2
1634096190000|2021-10-13 03:36:30|5936.7|5930.7|5935.5|5929.5|5936.7|5930.7|5935.5|5929.5|1
1634096200000|2021-10-13 03:36:40|5935|5929|5934.7|5928.7|5935|5929|5934.7|5928.7|0
1634096230000|2021-10-13 03:37:10|5934.5|5928.5|5933.2|5927.2|5934.5|5928.5|5932.7|5926.7|0
1634096240000|2021-10-13 03:37:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1634096250000|2021-10-13 03:37:30|5932.7|5926.7|5933.7|5927.7|5933.7|5927.7|5932.7|5926.7|1
1634096280000|2021-10-13 03:38:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1634096290000|2021-10-13 03:38:10|5933|5927|5932.7|5926.7|5933|5927|5932.7|5926.7|0
1634096300000|2021-10-13 03:38:20|5932.5|5926.5|5932.2|5926.2|5932.5|5926.5|5932.2|5926.2|0
1634096310000|2021-10-13 03:38:30|5932|5926|5933.2|5927.2|5933.2|5927.2|5932|5926|1
1634096340000|2021-10-13 03:39:00|5933.5|5927.5|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1634096370000|2021-10-13 03:39:30|5934|5928|5934.2|5928.2|5934.2|5928.2|5934|5928|0
1634096440000|2021-10-13 03:40:40|5933.2|5927.2|5934.5|5928.5|5934.5|5928.5|5933.2|5927.2|1
1634096470000|2021-10-13 03:41:10|5935.3|5929.3|5936|5930|5936|5930|5935.3|5929.3|1
1634096480000|2021-10-13 03:41:20|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1634096510000|2021-10-13 03:41:50|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1634096580000|2021-10-13 03:43:00|||||||||1
1634096630000|2021-10-13 03:43:50|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1634096640000|2021-10-13 03:44:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634096660000|2021-10-13 03:44:20|5934.2|5928.2|5933.7|5927.7|5934.2|5928.2|5933.7|5927.7|0
1634096750000|2021-10-13 03:45:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1634096800000|2021-10-13 03:46:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1634096810000|2021-10-13 03:46:50|5932.5|5926.5|5931.2|5925.2|5932.5|5926.5|5931.2|5925.2|1
1634096840000|2021-10-13 03:47:20|||||||||1
1634096850000|2021-10-13 03:47:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1634096870000|2021-10-13 03:47:50|5931|5925|5930.7|5924.7|5931|5925|5930.7|5924.7|1
1634096880000|2021-10-13 03:48:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1634096920000|2021-10-13 03:48:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1634096960000|2021-10-13 03:49:20|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1634096970000|2021-10-13 03:49:30|5930|5924|5930|5924|5930|5924|5930|5924|0
1634097040000|2021-10-13 03:50:40|5930.7|5924.7|5931|5925|5931|5925|5930.7|5924.7|0
1634097050000|2021-10-13 03:50:50|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|0
1634097080000|2021-10-13 03:51:20|5932|5926|5931.7|5925.7|5932|5926|5931.7|5925.7|0
1634097090000|2021-10-13 03:51:30|5931.5|5925.5|5931.2|5925.2|5931.5|5925.5|5931.2|5925.2|0
1634097110000|2021-10-13 03:51:50|5931.5|5925.5|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1634097120000|2021-10-13 03:52:00|5931.5|5925.5|5931.2|5925.2|5931.5|5925.5|5931.2|5925.2|0
1634097140000|2021-10-13 03:52:20|5931.5|5925.5|5931.7|5925.7|5931.7|5925.7|5931.5|5925.5|0
1634097150000|2021-10-13 03:52:30|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1634097170000|2021-10-13 03:52:50|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1634097180000|2021-10-13 03:53:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1634097260000|2021-10-13 03:54:20|||||||||3
1634097320000|2021-10-13 03:55:20|5930.5|5924.5|5930.7|5924.7|5930.7|5924.7|5930.5|5924.5|0
1634097330000|2021-10-13 03:55:30|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|1
1634097390000|2021-10-13 03:56:30|5931.3|5925.3|5931.7|5925.7|5931.7|5925.7|5931.3|5925.3|1
1634097410000|2021-10-13 03:56:50|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1634097420000|2021-10-13 03:57:00|5932.5|5926.5|5932.7|5926.7|5932.7|5926.7|5932.5|5926.5|0
1634097450000|2021-10-13 03:57:30|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1634097470000|2021-10-13 03:57:50|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634097510000|2021-10-13 03:58:30|5934.5|5928.5|5935|5929|5935.2|5929.2|5934.5|5928.5|0
1634097620000|2021-10-13 04:00:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634097630000|2021-10-13 04:00:30|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1634097640000|2021-10-13 04:00:40|5936.3|5930.3|5936.7|5930.7|5936.7|5930.7|5935.2|5929.2|1
1634097650000|2021-10-13 04:00:50|5937|5931|5938|5932|5938|5932|5936.5|5930.5|1
1634097660000|2021-10-13 04:01:00|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1634097680000|2021-10-13 04:01:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1634097700000|2021-10-13 04:01:40|5936|5930|5935.7|5929.7|5936|5930|5935.7|5929.7|0
1634097710000|2021-10-13 04:01:50|5936|5930|5935.7|5929.7|5936|5930|5935.7|5929.7|0
1634097720000|2021-10-13 04:02:00|5935.2|5929.2|5934.5|5928.5|5935.2|5929.2|5934.5|5928.5|0
1634097760000|2021-10-13 04:02:40|5934|5928|5933.7|5927.7|5934|5928|5933.7|5927.7|0
1634097780000|2021-10-13 04:03:00|5934|5928|5934.7|5928.7|5934.7|5928.7|5934|5928|1
1634097790000|2021-10-13 04:03:10|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1634097910000|2021-10-13 04:05:10|5934|5928|5934.5|5928.5|5934.5|5928.5|5934|5928|1
1634097990000|2021-10-13 04:06:30|5934.7|5928.7|5935.7|5929.7|5935.7|5929.7|5934.7|5928.7|0
1634098080000|2021-10-13 04:08:00|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634098130000|2021-10-13 04:08:50|5936|5930|5935.2|5929.2|5936|5930|5935.2|5929.2|0
1634098150000|2021-10-13 04:09:10|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634098160000|2021-10-13 04:09:20|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1634098180000|2021-10-13 04:09:40|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|1
1634098190000|2021-10-13 04:09:50|5936.5|5930.5|5936.2|5930.2|5936.5|5930.5|5936.2|5930.2|0
1634098280000|2021-10-13 04:11:20|5936|5930|5935.7|5929.7|5936|5930|5935.7|5929.7|0
1634098290000|2021-10-13 04:11:30|5935.2|5929.2|5934.2|5928.2|5935.2|5929.2|5934.2|5928.2|0
1634098300000|2021-10-13 04:11:40|5934|5928|5935.7|5929.7|5935.7|5929.7|5934|5928|1
1634098330000|2021-10-13 04:12:10|||||||||1
1634098340000|2021-10-13 04:12:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1634098350000|2021-10-13 04:12:30|5933.5|5927.5|5932.7|5926.7|5933.7|5927.7|5932.7|5926.7|3
1634098370000|2021-10-13 04:12:50|5933|5927|5933.2|5927.2|5933.2|5927.2|5933|5927|0
1634098450000|2021-10-13 04:14:10|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|0
1634098510000|2021-10-13 04:15:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1634098520000|2021-10-13 04:15:20|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1634098530000|2021-10-13 04:15:30|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1634098540000|2021-10-13 04:15:40|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634098550000|2021-10-13 04:15:50|5935|5929|5935.2|5929.2|5935.2|5929.2|5935|5929|0
1634098580000|2021-10-13 04:16:20|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1634098680000|2021-10-13 04:18:00|5936.2|5930.2|5938.2|5932.2|5938.2|5932.2|5936.2|5930.2|1
1634098690000|2021-10-13 04:18:10|5940|5934|5940.5|5934.5|5940.5|5934.5|5940|5934|3
1634098700000|2021-10-13 04:18:20|||||||||4
1634098740000|2021-10-13 04:19:00|5940.2|5934.2|5941.5|5935.5|5941.5|5935.5|5940.2|5934.2|1
1634098750000|2021-10-13 04:19:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1634098790000|2021-10-13 04:19:50|5944|5938|5943.7|5937.7|5944|5938|5943.7|5937.7|2
1634098800000|2021-10-13 04:20:00|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|2
1634098810000|2021-10-13 04:20:10|5944|5938|5944|5938|5944|5938|5944|5938|1
1634098820000|2021-10-13 04:20:20|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|0
1634098830000|2021-10-13 04:20:30|5943|5937|5943.7|5937.7|5943.7|5937.7|5943|5937|3
1634098840000|2021-10-13 04:20:40|5944|5938|5944|5938|5944|5938|5944|5938|0
1634098860000|2021-10-13 04:21:00|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1634098870000|2021-10-13 04:21:10|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1634098880000|2021-10-13 04:21:20|||||||||3
1634098900000|2021-10-13 04:21:40|||||||||1
1634098930000|2021-10-13 04:22:10|5944|5938|5944|5938|5944|5938|5944|5938|2
1634098940000|2021-10-13 04:22:20|5943.7|5937.7|5944.7|5938.7|5944.7|5938.7|5943.7|5937.7|4
1634098950000|2021-10-13 04:22:30|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5
1634098980000|2021-10-13 04:23:00|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1634099040000|2021-10-13 04:24:00|||||||||2
1634099090000|2021-10-13 04:24:50|5944.5|5938.5|5944.2|5938.2|5944.5|5938.5|5944.2|5938.2|1
1634099150000|2021-10-13 04:25:50|||||||||1
1634099190000|2021-10-13 04:26:30|5944|5938|5944.2|5938.2|5944.2|5938.2|5944|5938|1
1634099200000|2021-10-13 04:26:40|||||||||1
1634099290000|2021-10-13 04:28:10|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|2
1634099310000|2021-10-13 04:28:30|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1634099340000|2021-10-13 04:29:00|5944|5938|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|1
1634099350000|2021-10-13 04:29:10|5944.5|5938.5|5944.7|5938.7|5944.7|5938.7|5944.5|5938.5|0
1634099360000|2021-10-13 04:29:20|5944.2|5938.2|5941|5935|5944.2|5938.2|5941|5935|6
1634099370000|2021-10-13 04:29:30|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|0
1634099380000|2021-10-13 04:29:40|5941|5935|5941|5935|5941|5935|5940.7|5934.7|0
1634099390000|2021-10-13 04:29:50|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1634099400000|2021-10-13 04:30:00|5938.7|5932.7|5937.2|5931.2|5938.7|5932.7|5936.5|5930.5|4
1634099420000|2021-10-13 04:30:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|2
1634099460000|2021-10-13 04:31:00|5937.2|5931.2|5938.7|5932.7|5939.7|5933.7|5937|5931|3
1634099470000|2021-10-13 04:31:10|5938.5|5932.5|5937.7|5931.7|5938.5|5932.5|5937.7|5931.7|0
1634099480000|2021-10-13 04:31:20|5937.2|5931.2|5937|5931|5937.2|5931.2|5937|5931|0
1634099490000|2021-10-13 04:31:30|5936.3|5930.3|5937|5931|5937|5931|5936.3|5930.3|1
1634099520000|2021-10-13 04:32:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634099530000|2021-10-13 04:32:10|5934.5|5928.5|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|0
1634099540000|2021-10-13 04:32:20|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|2
1634099560000|2021-10-13 04:32:40|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1634099570000|2021-10-13 04:32:50|5935|5929|5934.7|5928.7|5935|5929|5934.7|5928.7|0
1634099580000|2021-10-13 04:33:00|5935|5929|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|0
1634099590000|2021-10-13 04:33:10|5935.5|5929.5|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|3
1634099670000|2021-10-13 04:34:30|||||||||1
1634099720000|2021-10-13 04:35:20|5934.5|5928.5|5934.2|5928.2|5934.5|5928.5|5934.2|5928.2|0
1634099790000|2021-10-13 04:36:30|5934|5928|5933.7|5927.7|5934|5928|5933.7|5927.7|0
1634099800000|2021-10-13 04:36:40|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1634099820000|2021-10-13 04:37:00|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634099830000|2021-10-13 04:37:10|5933.5|5927.5|5933.7|5927.7|5933.7|5927.7|5933.5|5927.5|1
1634099840000|2021-10-13 04:37:20|||||||||1
1634099900000|2021-10-13 04:38:20|5933.2|5927.2|5930.7|5924.7|5933.2|5927.2|5930.7|5924.7|0
1634099920000|2021-10-13 04:38:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1634099930000|2021-10-13 04:38:50|5930.7|5924.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|0
1634099940000|2021-10-13 04:39:00|5931.5|5925.5|5931.2|5925.2|5931.5|5925.5|5931.2|5925.2|0
1634099950000|2021-10-13 04:39:10|5930.8|5924.8|5930.2|5924.2|5930.8|5924.8|5930.2|5924.2|0
1634099970000|2021-10-13 04:39:30|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1634099980000|2021-10-13 04:39:40|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5928.5|5922.5|1
1634099990000|2021-10-13 04:39:50|5929|5923|5928.7|5922.7|5929|5923|5928.7|5922.7|0
1634100010000|2021-10-13 04:40:10|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1634100020000|2021-10-13 04:40:20|5926.7|5920.7|5927.2|5921.2|5927.2|5921.2|5926.7|5920.7|0
1634100060000|2021-10-13 04:41:00|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|2
1634100070000|2021-10-13 04:41:10|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|0
1634100090000|2021-10-13 04:41:30|5927.2|5921.2|5926.5|5920.5|5927.5|5921.5|5926.2|5920.2|2
1634100100000|2021-10-13 04:41:40|5926.2|5920.2|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|1
1634100160000|2021-10-13 04:42:40|5927.2|5921.2|5930|5924|5930|5924|5927|5921|1
1634100170000|2021-10-13 04:42:50|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929|5923|0
1634100180000|2021-10-13 04:43:00|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|3
1634100190000|2021-10-13 04:43:10|5928|5922|5928.2|5922.2|5928.2|5922.2|5928|5922|0
1634100200000|2021-10-13 04:43:20|5928.5|5922.5|5928.7|5922.7|5928.7|5922.7|5928.5|5922.5|0
1634100210000|2021-10-13 04:43:30|5928.2|5922.2|5927.2|5921.2|5928.2|5922.2|5926.7|5920.7|0
1634100230000|2021-10-13 04:43:50|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1634100250000|2021-10-13 04:44:10|5926.2|5920.2|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|1
1634100270000|2021-10-13 04:44:30|||||||||1
1634100310000|2021-10-13 04:45:10|5926.2|5920.2|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|1
1634100330000|2021-10-13 04:45:30|5926.2|5920.2|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|1
1634100360000|2021-10-13 04:46:00|5929.5|5923.5|5929.2|5923.2|5929.5|5923.5|5929.2|5923.2|5
1634100410000|2021-10-13 04:46:50|5929|5923|5927.7|5921.7|5929|5923|5927.7|5921.7|1
1634100420000|2021-10-13 04:47:00|5927.2|5921.2|5928.7|5922.7|5928.7|5922.7|5927.2|5921.2|1
1634100540000|2021-10-13 04:49:00|5929|5923|5929|5923|5929|5923|5929|5923|0
1634100550000|2021-10-13 04:49:10|5927.7|5921.7|5929.5|5923.5|5929.5|5923.5|5927.7|5921.7|1
1634100560000|2021-10-13 04:49:20|5929|5923|5929|5923|5929|5923|5929|5923|0
1634100660000|2021-10-13 04:51:00|5928.5|5922.5|5929|5923|5929|5923|5928.5|5922.5|0
1634100700000|2021-10-13 04:51:40|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.2|5921.2|0
1634100720000|2021-10-13 04:52:00|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1634100770000|2021-10-13 04:52:50|5927.5|5921.5|5928.2|5922.2|5928.2|5922.2|5927|5921|2
1634100820000|2021-10-13 04:53:40|5928|5922|5926.5|5920.5|5928|5922|5926|5920|2
1634100830000|2021-10-13 04:53:50|5926.2|5920.2|5926.5|5920.5|5926.5|5920.5|5926.2|5920.2|1
1634100870000|2021-10-13 04:54:30|5926.7|5920.7|5927|5921|5927|5921|5926.7|5920.7|0
1634100950000|2021-10-13 04:55:50|5927.5|5921.5|5926.7|5920.7|5927.5|5921.5|5926.5|5920.5|0
1634100960000|2021-10-13 04:56:00|5926.5|5920.5|5927.5|5921.5|5927.5|5921.5|5926.5|5920.5|0
1634100970000|2021-10-13 04:56:10|5927.2|5921.2|5929.7|5923.7|5929.7|5923.7|5927.2|5921.2|1
1634101000000|2021-10-13 04:56:40|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|0
1634101130000|2021-10-13 04:58:50|5931|5925|5930.2|5924.2|5931|5925|5930.2|5924.2|0
1634101140000|2021-10-13 04:59:00|5931.2|5925.2|5931.5|5925.5|5931.5|5925.5|5931.2|5925.2|2
1634101150000|2021-10-13 04:59:10|5931.2|5925.2|5929.7|5923.7|5931.2|5925.2|5929.2|5923.2|2
1634101160000|2021-10-13 04:59:20|||||||||1
1634101170000|2021-10-13 04:59:30|5929.5|5923.5|5929.2|5923.2|5929.5|5923.5|5929.2|5923.2|0
1634101180000|2021-10-13 04:59:40|5929.5|5923.5|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1634101200000|2021-10-13 05:00:00|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1634101210000|2021-10-13 05:00:10|5930.2|5924.2|5930|5924|5930.2|5924.2|5930|5924|0
1634101250000|2021-10-13 05:00:50|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.2|5923.2|0
1634101260000|2021-10-13 05:01:00|5929.2|5923.2|5930|5924|5930|5924|5929|5923|1
1634101280000|2021-10-13 05:01:20|5930.2|5924.2|5932.5|5926.5|5932.7|5926.7|5930.2|5924.2|0
1634101290000|2021-10-13 05:01:30|5932|5926|5932.5|5926.5|5932.5|5926.5|5932|5926|0
1634101340000|2021-10-13 05:02:20|5932.7|5926.7|5932.5|5926.5|5932.7|5926.7|5932.5|5926.5|0
1634101370000|2021-10-13 05:02:50|5932.2|5926.2|5933|5927|5933|5927|5932.2|5926.2|0
1634101400000|2021-10-13 05:03:20|5933.5|5927.5|5933.5|5927.5|5934.2|5928.2|5933.5|5927.5|0
1634101410000|2021-10-13 05:03:30|5934|5928|5934.7|5928.7|5934.7|5928.7|5933.2|5927.2|1
1634101460000|2021-10-13 05:04:20|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1634101510000|2021-10-13 05:05:10|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634101530000|2021-10-13 05:05:30|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1634101580000|2021-10-13 05:06:20|5934.7|5928.7|5934.5|5928.5|5934.7|5928.7|5934.5|5928.5|0
1634101600000|2021-10-13 05:06:40|5934.2|5928.2|5933.2|5927.2|5934.2|5928.2|5932.5|5926.5|3
1634101620000|2021-10-13 05:07:00|5935.2|5929.2|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|1
1634101640000|2021-10-13 05:07:20|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634101660000|2021-10-13 05:07:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|1
1634101730000|2021-10-13 05:08:50|5935.3|5929.3|5935.7|5929.7|5935.7|5929.7|5935.3|5929.3|1
1634101740000|2021-10-13 05:09:00|5935.5|5929.5|5934.2|5928.2|5935.5|5929.5|5934.2|5928.2|0
1634101750000|2021-10-13 05:09:10|5934|5928|5933.7|5927.7|5934|5928|5933.7|5927.7|0
1634101760000|2021-10-13 05:09:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1634101790000|2021-10-13 05:09:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634101800000|2021-10-13 05:10:00|5934.7|5928.7|5934.7|5928.7|5935|5929|5934.7|5928.7|1
1634101810000|2021-10-13 05:10:10|5935|5929|5934.2|5928.2|5935|5929|5933.7|5927.7|0
1634101820000|2021-10-13 05:10:20|5934|5928|5933.7|5927.7|5934.5|5928.5|5933.7|5927.7|0
1634101830000|2021-10-13 05:10:30|5933.5|5927.5|5934.7|5928.7|5935.5|5929.5|5933.5|5927.5|0
1634101840000|2021-10-13 05:10:40|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1634101850000|2021-10-13 05:10:50|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1634101860000|2021-10-13 05:11:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1634101870000|2021-10-13 05:11:10|5935.2|5929.2|5935.5|5929.5|5935.5|5929.5|5935.2|5929.2|0
1634101880000|2021-10-13 05:11:20|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.2|5928.2|0
1634101890000|2021-10-13 05:11:30|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1634101900000|2021-10-13 05:11:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1634101920000|2021-10-13 05:12:00|5934|5928|5934.7|5928.7|5934.7|5928.7|5934|5928|0
1634101930000|2021-10-13 05:12:10|5935.3|5929.3|5937.2|5931.2|5937.2|5931.2|5935.3|5929.3|2
1634101940000|2021-10-13 05:12:20|5938|5932|5938.2|5932.2|5938.2|5932.2|5938|5932|1
1634101950000|2021-10-13 05:12:30|5938|5932|5938.2|5932.2|5938.2|5932.2|5938|5932|0
1634101980000|2021-10-13 05:13:00|5938.7|5932.7|5939|5933|5939|5933|5938.7|5932.7|0
1634102010000|2021-10-13 05:13:30|5938.7|5932.7|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|0
1634102040000|2021-10-13 05:14:00|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|1
1634102070000|2021-10-13 05:14:30|5937.7|5931.7|5938|5932|5938.7|5932.7|5937.7|5931.7|0
1634102080000|2021-10-13 05:14:40|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1634102100000|2021-10-13 05:15:00|5938.5|5932.5|5938.7|5932.7|5938.7|5932.7|5938.5|5932.5|0
1634102120000|2021-10-13 05:15:20|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|0
1634102130000|2021-10-13 05:15:30|5937.5|5931.5|5937.5|5931.5|5938.2|5932.2|5937.5|5931.5|0
1634102140000|2021-10-13 05:15:40|5937|5931|5937|5931|5937|5931|5937|5931|0
1634102150000|2021-10-13 05:15:50|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1634102170000|2021-10-13 05:16:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5937.2|5931.2|2
1634102190000|2021-10-13 05:16:30|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1634102220000|2021-10-13 05:17:00|5939.7|5933.7|5940.2|5934.2|5940.2|5934.2|5939.7|5933.7|1
1634102230000|2021-10-13 05:17:10|||||||||1
1634102320000|2021-10-13 05:18:40|5940|5934|5940.2|5934.2|5940.2|5934.2|5940|5934|1
1634102330000|2021-10-13 05:18:50|||||||||1
1634102350000|2021-10-13 05:19:10|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|2
1634102420000|2021-10-13 05:20:20|5942|5936|5940.7|5934.7|5942|5936|5940.7|5934.7|1
1634102430000|2021-10-13 05:20:30|5939.7|5933.7|5939.5|5933.5|5940.5|5934.5|5939.5|5933.5|0
1634102440000|2021-10-13 05:20:40|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|3
1634102450000|2021-10-13 05:20:50|||||||||10
1634102470000|2021-10-13 05:21:10|5940|5934|5939.5|5933.5|5940|5934|5939.5|5933.5|0
1634102480000|2021-10-13 05:21:20|5939.3|5933.3|5939.5|5933.5|5939.5|5933.5|5938.5|5932.5|1
1634102490000|2021-10-13 05:21:30|5940.5|5934.5|5943.5|5937.5|5943.5|5937.5|5940.5|5934.5|8
1634102500000|2021-10-13 05:21:40|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1634102570000|2021-10-13 05:22:50|5943.5|5937.5|5943.7|5937.7|5943.7|5937.7|5943.5|5937.5|2
1634102580000|2021-10-13 05:23:00|5944|5938|5943.7|5937.7|5944|5938|5943.7|5937.7|0
1634102600000|2021-10-13 05:23:20|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|4
1634102610000|2021-10-13 05:23:30|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1634102620000|2021-10-13 05:23:40|5945|5939|5942.5|5936.5|5945|5939|5942.2|5936.2|19
1634102730000|2021-10-13 05:25:30|5941.5|5935.5|5940.2|5934.2|5941.5|5935.5|5940.2|5934.2|3
1634102750000|2021-10-13 05:25:50|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1634102760000|2021-10-13 05:26:00|5939|5933|5939.2|5933.2|5939.2|5933.2|5939|5933|1
1634102770000|2021-10-13 05:26:10|5939|5933|5939|5933|5939|5933|5939|5933|0
1634102790000|2021-10-13 05:26:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1634102800000|2021-10-13 05:26:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1634102810000|2021-10-13 05:26:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|1
1634102920000|2021-10-13 05:28:40|5939.2|5933.2|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|0
1634102930000|2021-10-13 05:28:50|5937.7|5931.7|5936.2|5930.2|5937.7|5931.7|5936.2|5930.2|2
1634102940000|2021-10-13 05:29:00|5936.5|5930.5|5937.2|5931.2|5938.2|5932.2|5936.5|5930.5|3
1634102960000|2021-10-13 05:29:20|5937|5931|5936.7|5930.7|5937|5931|5936.7|5930.7|0
1634102990000|2021-10-13 05:29:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1634103000000|2021-10-13 05:30:00|5937.5|5931.5|5945.7|5939.7|5946.2|5940.2|5937.5|5931.5|9
1634103010000|2021-10-13 05:30:10|5946|5940|5947.7|5941.7|5948.2|5942.2|5946|5940|4
1634103020000|2021-10-13 05:30:20|5947.2|5941.2|5948.2|5942.2|5948.2|5942.2|5945.2|5939.2|3
1634103030000|2021-10-13 05:30:30|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5945.7|5939.7|2
1634103040000|2021-10-13 05:30:40|5947.5|5941.5|5945.2|5939.2|5947.5|5941.5|5945.2|5939.2|0
1634103050000|2021-10-13 05:30:50|5944.7|5938.7|5945.7|5939.7|5946.7|5940.7|5944|5938|2
1634103060000|2021-10-13 05:31:00|5945.5|5939.5|5943.2|5937.2|5945.5|5939.5|5942.7|5936.7|0
1634103070000|2021-10-13 05:31:10|5943|5937|5943.5|5937.5|5945.5|5939.5|5942.2|5936.2|1
1634103080000|2021-10-13 05:31:20|5943.7|5937.7|5945.2|5939.2|5945.2|5939.2|5943.7|5937.7|1
1634103090000|2021-10-13 05:31:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|0
1634103100000|2021-10-13 05:31:40|5946|5940|5946.5|5940.5|5947.7|5941.7|5946|5940|1
1634103110000|2021-10-13 05:31:50|5946.2|5940.2|5946.5|5940.5|5946.5|5940.5|5945.7|5939.7|0
1634103120000|2021-10-13 05:32:00|5946.2|5940.2|5946.2|5940.2|5946.5|5940.5|5945.2|5939.2|0
1634103130000|2021-10-13 05:32:10|5944.7|5938.7|5944|5938|5945.2|5939.2|5944|5938|1
1634103140000|2021-10-13 05:32:20|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5942.5|5936.5|0
1634103160000|2021-10-13 05:32:40|5943|5937|5941.2|5935.2|5943.2|5937.2|5941.2|5935.2|6
1634103170000|2021-10-13 05:32:50|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.2|5934.2|0
1634103180000|2021-10-13 05:33:00|5940.5|5934.5|5940.7|5934.7|5940.7|5934.7|5940.5|5934.5|0
1634103190000|2021-10-13 05:33:10|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1634103200000|2021-10-13 05:33:20|5941.5|5935.5|5945|5939|5945|5939|5941.5|5935.5|2
1634103210000|2021-10-13 05:33:30|5945.2|5939.2|5944|5938|5945.2|5939.2|5944|5938|0
1634103220000|2021-10-13 05:33:40|5943.5|5937.5|5943|5937|5943.5|5937.5|5942.2|5936.2|1
1634103230000|2021-10-13 05:33:50|5943.2|5937.2|5945.5|5939.5|5945.7|5939.7|5943.2|5937.2|1
1634103240000|2021-10-13 05:34:00|5945.7|5939.7|5944.7|5938.7|5946.2|5940.2|5944.7|5938.7|0
1634103250000|2021-10-13 05:34:10|5943.2|5937.2|5945.2|5939.2|5945.2|5939.2|5943.2|5937.2|0
1634103260000|2021-10-13 05:34:20|5945|5939|5943.7|5937.7|5945|5939|5943.5|5937.5|1
1634103270000|2021-10-13 05:34:30|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1634103280000|2021-10-13 05:34:40|5943|5937|5942|5936|5943|5937|5941.7|5935.7|0
1634103290000|2021-10-13 05:34:50|5942.2|5936.2|5942.2|5936.2|5943.2|5937.2|5941.7|5935.7|0
1634103300000|2021-10-13 05:35:00|5942.5|5936.5|5941.2|5935.2|5943.2|5937.2|5941.2|5935.2|0
1634103320000|2021-10-13 05:35:20|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1634103330000|2021-10-13 05:35:30|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|1
1634103360000|2021-10-13 05:36:00|5941|5935|5940.7|5934.7|5941|5935|5940.2|5934.2|0
1634103370000|2021-10-13 05:36:10|5940|5934|5941.2|5935.2|5941.2|5935.2|5940|5934|1
1634103380000|2021-10-13 05:36:20|5941.7|5935.7|5941|5935|5941.7|5935.7|5941|5935|0
1634103390000|2021-10-13 05:36:30|5940.7|5934.7|5941|5935|5941.2|5935.2|5940.7|5934.7|0
1634103400000|2021-10-13 05:36:40|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1634103410000|2021-10-13 05:36:50|5940.2|5934.2|5940.7|5934.7|5940.7|5934.7|5940.2|5934.2|0
1634103420000|2021-10-13 05:37:00|5941|5935|5941.7|5935.7|5941.7|5935.7|5941|5935|0
1634103430000|2021-10-13 05:37:10|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1634103440000|2021-10-13 05:37:20|5941|5935|5940.7|5934.7|5941|5935|5940.7|5934.7|0
1634103490000|2021-10-13 05:38:10|5941|5935|5941.2|5935.2|5941.2|5935.2|5940.5|5934.5|1
1634103500000|2021-10-13 05:38:20|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1634103510000|2021-10-13 05:38:30|5940.7|5934.7|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1634103520000|2021-10-13 05:38:40|5939.7|5933.7|5941.2|5935.2|5941.2|5935.2|5939.7|5933.7|1
1634103540000|2021-10-13 05:39:00|5941|5935|5940.2|5934.2|5941|5935|5939.2|5933.2|0
1634103550000|2021-10-13 05:39:10|5939.7|5933.7|5940.7|5934.7|5941.2|5935.2|5939.7|5933.7|0
1634103560000|2021-10-13 05:39:20|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1634103570000|2021-10-13 05:39:30|5940.5|5934.5|5940.2|5934.2|5940.5|5934.5|5940.2|5934.2|0
1634103590000|2021-10-13 05:39:50|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|0
1634103600000|2021-10-13 05:40:00|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|0
1634103610000|2021-10-13 05:40:10|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|0
1634103620000|2021-10-13 05:40:20|5940|5934|5940.7|5934.7|5940.7|5934.7|5940|5934|0
1634103630000|2021-10-13 05:40:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1634103640000|2021-10-13 05:40:40|5940.7|5934.7|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1634103660000|2021-10-13 05:41:00|5940.7|5934.7|5942.7|5936.7|5942.7|5936.7|5940.7|5934.7|0
1634103670000|2021-10-13 05:41:10|5942.2|5936.2|5941.7|5935.7|5942.2|5936.2|5941|5935|1
1634103680000|2021-10-13 05:41:20|5941.2|5935.2|5942.7|5936.7|5942.7|5936.7|5941.2|5935.2|0
1634103690000|2021-10-13 05:41:30|5941.7|5935.7|5940.7|5934.7|5941.7|5935.7|5940.7|5934.7|0
1634103710000|2021-10-13 05:41:50|5939.2|5933.2|5940.2|5934.2|5940.2|5934.2|5939.2|5933.2|0
1634103720000|2021-10-13 05:42:00|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|0
1634103740000|2021-10-13 05:42:20|5939.5|5933.5|5940.7|5934.7|5940.7|5934.7|5939.2|5933.2|0
1634103770000|2021-10-13 05:42:50|5941|5935|5941|5935|5941|5935|5941|5935|0
1634103780000|2021-10-13 05:43:00|5940.7|5934.7|5941|5935|5941|5935|5940.7|5934.7|0
1634103790000|2021-10-13 05:43:10|5941.2|5935.2|5941.5|5935.5|5941.5|5935.5|5941.2|5935.2|0
1634103820000|2021-10-13 05:43:40|5941|5935|5941.7|5935.7|5941.7|5935.7|5940.5|5934.5|1
1634103830000|2021-10-13 05:43:50|5942|5936|5942|5936|5942|5936|5942|5936|0
1634103840000|2021-10-13 05:44:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1634103890000|2021-10-13 05:44:50|5943.2|5937.2|5942|5936|5943.2|5937.2|5942|5936|2
1634103900000|2021-10-13 05:45:00|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1634103920000|2021-10-13 05:45:20|5942|5936|5942.5|5936.5|5942.5|5936.5|5942|5936|3
1634103930000|2021-10-13 05:45:30|5942.2|5936.2|5942.5|5936.5|5942.5|5936.5|5942.2|5936.2|0
1634103940000|2021-10-13 05:45:40|5942.2|5936.2|5942|5936|5942.2|5936.2|5942|5936|0
1634103950000|2021-10-13 05:45:50|5942.2|5936.2|5942.5|5936.5|5942.5|5936.5|5942.2|5936.2|0
1634103960000|2021-10-13 05:46:00|5943|5937|5945.5|5939.5|5945.5|5939.5|5943|5937|0
1634103970000|2021-10-13 05:46:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1634103980000|2021-10-13 05:46:20|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|1
1634103990000|2021-10-13 05:46:30|5945|5939|5945|5939|5945|5939|5945|5939|0
1634104000000|2021-10-13 05:46:40|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1634104010000|2021-10-13 05:46:50|5945|5939|5945|5939|5945|5939|5944.2|5938.2|1
1634104020000|2021-10-13 05:47:00|5945.2|5939.2|5946.2|5940.2|5946.7|5940.7|5945.2|5939.2|1
1634104030000|2021-10-13 05:47:10|5946|5940|5947.2|5941.2|5947.2|5941.2|5945.7|5939.7|1
1634104050000|2021-10-13 05:47:30|5946.7|5940.7|5945.7|5939.7|5946.7|5940.7|5945.7|5939.7|0
1634104060000|2021-10-13 05:47:40|5945.2|5939.2|5947.2|5941.2|5947.2|5941.2|5945.2|5939.2|0
1634104090000|2021-10-13 05:48:10|5947|5941|5945.5|5939.5|5947.2|5941.2|5945.5|5939.5|0
1634104100000|2021-10-13 05:48:20|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5944.2|5938.2|0
1634104110000|2021-10-13 05:48:30|5945.5|5939.5|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1634104120000|2021-10-13 05:48:40|5944.2|5938.2|5944.2|5938.2|5944.7|5938.7|5943.7|5937.7|0
1634104130000|2021-10-13 05:48:50|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|0
1634104140000|2021-10-13 05:49:00|5943|5937|5942.2|5936.2|5943.2|5937.2|5942.2|5936.2|0
1634104150000|2021-10-13 05:49:10|5942|5936|5941.2|5935.2|5942|5936|5940.7|5934.7|0
1634104160000|2021-10-13 05:49:20|5940.7|5934.7|5941.2|5935.2|5941.7|5935.7|5940.7|5934.7|0
1634104170000|2021-10-13 05:49:30|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1634104180000|2021-10-13 05:49:40|5943|5937|5941.7|5935.7|5943|5937|5941.7|5935.7|1
1634104190000|2021-10-13 05:49:50|5941.5|5935.5|5940.7|5934.7|5941.5|5935.5|5940.2|5934.2|0
1634104200000|2021-10-13 05:50:00|5941|5935|5940.7|5934.7|5941.2|5935.2|5940.5|5934.5|0
1634104210000|2021-10-13 05:50:10|5940.5|5934.5|5939.2|5933.2|5940.5|5934.5|5939.2|5933.2|2
1634104240000|2021-10-13 05:50:40|5939.5|5933.5|5939.7|5933.7|5940.7|5934.7|5939.5|5933.5|0
1634104260000|2021-10-13 05:51:00|5939.5|5933.5|5939.7|5933.7|5939.7|5933.7|5939.5|5933.5|0
1634104270000|2021-10-13 05:51:10|5939.5|5933.5|5939.2|5933.2|5939.5|5933.5|5939.2|5933.2|0
1634104290000|2021-10-13 05:51:30|5939.5|5933.5|5939.7|5933.7|5939.7|5933.7|5939.5|5933.5|0
1634104300000|2021-10-13 05:51:40|5939.5|5933.5|5939.2|5933.2|5939.5|5933.5|5939.2|5933.2|0
1634104310000|2021-10-13 05:51:50|||||||||1
1634104320000|2021-10-13 05:52:00|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|1
1634104330000|2021-10-13 05:52:10|5939.5|5933.5|5940.2|5934.2|5940.2|5934.2|5939.2|5933.2|0
1634104350000|2021-10-13 05:52:30|5939.5|5933.5|5939.2|5933.2|5939.5|5933.5|5939.2|5933.2|0
1634104360000|2021-10-13 05:52:40|5939.7|5933.7|5940.2|5934.2|5940.2|5934.2|5939.7|5933.7|0
1634104390000|2021-10-13 05:53:10|5940|5934|5938.7|5932.7|5940|5934|5938.7|5932.7|5
1634104400000|2021-10-13 05:53:20|5938.5|5932.5|5938.2|5932.2|5938.5|5932.5|5938.2|5932.2|0
1634104410000|2021-10-13 05:53:30|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|0
1634104420000|2021-10-13 05:53:40|5937.7|5931.7|5947.2|5941.2|5951.7|5945.7|5937.7|5931.7|34
1634104430000|2021-10-13 05:53:50|5947.5|5941.5|5944.2|5938.2|5947.5|5941.5|5944.2|5938.2|0
1634104440000|2021-10-13 05:54:00|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1634104460000|2021-10-13 05:54:20|5943.5|5937.5|5941.2|5935.2|5943.5|5937.5|5941.2|5935.2|1
1634104470000|2021-10-13 05:54:30|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1634104480000|2021-10-13 05:54:40|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1634104490000|2021-10-13 05:54:50|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1634104500000|2021-10-13 05:55:00|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|6
1634104510000|2021-10-13 05:55:10|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|9
1634104520000|2021-10-13 05:55:20|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.5|5934.5|0
1634104540000|2021-10-13 05:55:40|5940.2|5934.2|5944.2|5938.2|5944.5|5938.5|5940.2|5934.2|6
1634104560000|2021-10-13 05:56:00|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|1
1634104590000|2021-10-13 05:56:30|5944|5938|5944.2|5938.2|5944.2|5938.2|5944|5938|0
1634104610000|2021-10-13 05:56:50|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|0
1634104620000|2021-10-13 05:57:00|5944.2|5938.2|5945.7|5939.7|5945.7|5939.7|5944.2|5938.2|2
1634104640000|2021-10-13 05:57:20|5948.5|5942.5|5948.2|5942.2|5948.5|5942.5|5948.2|5942.2|1
1634104650000|2021-10-13 05:57:30|5947.5|5941.5|5947.2|5941.2|5947.5|5941.5|5946.7|5940.7|0
1634104670000|2021-10-13 05:57:50|5946.7|5940.7|5947|5941|5947|5941|5946.7|5940.7|0
1634104680000|2021-10-13 05:58:00|5947.2|5941.2|5945.7|5939.7|5947.2|5941.2|5945.7|5939.7|0
1634104700000|2021-10-13 05:58:20|5952.2|5946.2|5953.2|5947.2|5954.2|5948.2|5952.2|5946.2|17
1634104710000|2021-10-13 05:58:30|5953|5947|5954|5948|5954.2|5948.2|5953|5947|13
1634104720000|2021-10-13 05:58:40|5954.2|5948.2|5953.2|5947.2|5954.2|5948.2|5953.2|5947.2|0
1634104740000|2021-10-13 05:59:00|5953|5947|5953.7|5947.7|5954|5948|5953|5947|6
1634104760000|2021-10-13 05:59:20|5954.2|5948.2|5953.2|5947.2|5954.2|5948.2|5953.2|5947.2|13
1634104770000|2021-10-13 05:59:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|1
1634104780000|2021-10-13 05:59:40|5953|5947|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1634104790000|2021-10-13 05:59:50|5953|5947|5952.7|5946.7|5953|5947|5952.7|5946.7|2
1634104800000|2021-10-13 06:00:00|5953.5|5947.5|5952.2|5946.2|5953.5|5947.5|5952.2|5946.2|1
1634104810000|2021-10-13 06:00:10|5953.7|5947.7|5954.8|5948.8|5954.8|5948.8|5953.7|5947.7|5
1634104820000|2021-10-13 06:00:20|5955.7|5949.7|5956.2|5950.2|5956.2|5950.2|5955.5|5949.5|1
1634104830000|2021-10-13 06:00:30|5956.7|5950.7|5955.7|5949.7|5956.7|5950.7|5955.7|5949.7|1
1634104840000|2021-10-13 06:00:40|5955.5|5949.5|5954.7|5948.7|5955.5|5949.5|5954.7|5948.7|1
1634104850000|2021-10-13 06:00:50|5955|5949|5955.2|5949.2|5955.2|5949.2|5955|5949|0
1634104860000|2021-10-13 06:01:00|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1634104870000|2021-10-13 06:01:10|||||||||1
1634104880000|2021-10-13 06:01:20|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1634104890000|2021-10-13 06:01:30|5955.2|5949.2|5955.5|5949.5|5956.2|5950.2|5955.2|5949.2|0
1634104910000|2021-10-13 06:01:50|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1634104920000|2021-10-13 06:02:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1634104930000|2021-10-13 06:02:10|5956.2|5950.2|5955.2|5949.2|5956.7|5950.7|5955.2|5949.2|2
1634104940000|2021-10-13 06:02:20|5954.7|5948.7|5956.7|5950.7|5956.7|5950.7|5954.7|5948.7|1
1634104950000|2021-10-13 06:02:30|5956.5|5950.5|5957.7|5951.7|5957.7|5951.7|5956.5|5950.5|0
1634104960000|2021-10-13 06:02:40|5958|5952|5959.2|5953.2|5959.7|5953.7|5957.7|5951.7|0
1634104970000|2021-10-13 06:02:50|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1634104980000|2021-10-13 06:03:00|5960.5|5954.5|5958.5|5952.5|5960.5|5954.5|5958.5|5952.5|1
1634104990000|2021-10-13 06:03:10|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|0
1634105000000|2021-10-13 06:03:20|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|1
1634105020000|2021-10-13 06:03:40|||||||||1
1634105030000|2021-10-13 06:03:50|5958.2|5952.2|5960.5|5954.5|5960.5|5954.5|5958.2|5952.2|1
1634105040000|2021-10-13 06:04:00|5960.7|5954.7|5961.5|5955.5|5961.5|5955.5|5960.7|5954.7|1
1634105050000|2021-10-13 06:04:10|5961|5955|5961|5955|5961|5955|5961|5955|0
1634105060000|2021-10-13 06:04:20|5961.5|5955.5|5961.5|5955.5|5961.7|5955.7|5961.5|5955.5|3
1634105070000|2021-10-13 06:04:30|5961.2|5955.2|5961.5|5955.5|5961.5|5955.5|5961.2|5955.2|1
1634105090000|2021-10-13 06:04:50|5962|5956|5961.2|5955.2|5962|5956|5961.2|5955.2|0
1634105100000|2021-10-13 06:05:00|5960.2|5954.2|5958.2|5952.2|5960.2|5954.2|5958.2|5952.2|5
1634105120000|2021-10-13 06:05:20|5957.2|5951.2|5954.7|5948.7|5957.2|5951.2|5954.7|5948.7|1
1634105140000|2021-10-13 06:05:40|5957|5951|5955.7|5949.7|5957.5|5951.5|5955.7|5949.7|2
1634105150000|2021-10-13 06:05:50|5956|5950|5956.2|5950.2|5956.2|5950.2|5955.7|5949.7|0
1634105160000|2021-10-13 06:06:00|5956|5950|5958.7|5952.7|5958.7|5952.7|5955.2|5949.2|3
1634105180000|2021-10-13 06:06:20|5958.5|5952.5|5959.7|5953.7|5959.7|5953.7|5958.2|5952.2|3
1634105200000|2021-10-13 06:06:40|5959.5|5953.5|5958.7|5952.7|5959.5|5953.5|5958.7|5952.7|1
1634105210000|2021-10-13 06:06:50|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5957.2|5951.2|1
1634105220000|2021-10-13 06:07:00|5958|5952|5955.7|5949.7|5958|5952|5954.5|5948.5|1
1634105230000|2021-10-13 06:07:10|5955.5|5949.5|5956|5950|5956.2|5950.2|5954.2|5948.2|3
1634105240000|2021-10-13 06:07:20|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|0
1634105250000|2021-10-13 06:07:30|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1634105270000|2021-10-13 06:07:50|5955.5|5949.5|5954.2|5948.2|5955.5|5949.5|5954.2|5948.2|1
1634105280000|2021-10-13 06:08:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1634105290000|2021-10-13 06:08:10|5954.7|5948.7|5953.7|5947.7|5955.2|5949.2|5953.7|5947.7|0
1634105300000|2021-10-13 06:08:20|5953.2|5947.2|5953.7|5947.7|5954|5948|5952.5|5946.5|2
1634105310000|2021-10-13 06:08:30|5953.5|5947.5|5952.5|5946.5|5953.5|5947.5|5952|5946|3
1634105340000|2021-10-13 06:09:00|5952.2|5946.2|5953|5947|5953.5|5947.5|5952.2|5946.2|5
1634105350000|2021-10-13 06:09:10|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1634105360000|2021-10-13 06:09:20|5952.5|5946.5|5952.7|5946.7|5953|5947|5952.5|5946.5|1
1634105370000|2021-10-13 06:09:30|5952.5|5946.5|5953.5|5947.5|5953.5|5947.5|5952.5|5946.5|1
1634105380000|2021-10-13 06:09:40|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1634105390000|2021-10-13 06:09:50|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1634105410000|2021-10-13 06:10:10|5953|5947|5953.5|5947.5|5953.5|5947.5|5952.5|5946.5|3
1634105430000|2021-10-13 06:10:30|5953.7|5947.7|5953.5|5947.5|5953.7|5947.7|5953.5|5947.5|1
1634105440000|2021-10-13 06:10:40|5953.2|5947.2|5954|5948|5954|5948|5953.2|5947.2|1
1634105460000|2021-10-13 06:11:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|7
1634105470000|2021-10-13 06:11:10|5954|5948|5954|5948|5954|5948|5953.5|5947.5|5
1634105480000|2021-10-13 06:11:20|||||||||8
1634105500000|2021-10-13 06:11:40|5953.7|5947.7|5954|5948|5954|5948|5953.5|5947.5|0
1634105520000|2021-10-13 06:12:00|5953.7|5947.7|5953|5947|5953.7|5947.7|5952.5|5946.5|9
1634105530000|2021-10-13 06:12:10|5953.5|5947.5|5953.5|5947.5|5954|5948|5953.5|5947.5|0
1634105570000|2021-10-13 06:12:50|5953.2|5947.2|5953.5|5947.5|5953.5|5947.5|5953|5947|0
1634105580000|2021-10-13 06:13:00|5953.7|5947.7|5953.5|5947.5|5954|5948|5953.5|5947.5|0
1634105590000|2021-10-13 06:13:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|7
1634105600000|2021-10-13 06:13:20|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|4
1634105610000|2021-10-13 06:13:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1634105620000|2021-10-13 06:13:40|5953|5947|5953|5947|5953|5947|5952.7|5946.7|0
1634105630000|2021-10-13 06:13:50|5952.7|5946.7|5953|5947|5953|5947|5952.7|5946.7|0
1634105640000|2021-10-13 06:14:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1634105670000|2021-10-13 06:14:30|5953.2|5947.2|5952.7|5946.7|5953.2|5947.2|5952.7|5946.7|0
1634105680000|2021-10-13 06:14:40|5952.5|5946.5|5953.5|5947.5|5953.5|5947.5|5952.5|5946.5|1
1634105700000|2021-10-13 06:15:00|5953.2|5947.2|5953.5|5947.5|5953.5|5947.5|5953.2|5947.2|0
1634105710000|2021-10-13 06:15:10|5953.7|5947.7|5953.5|5947.5|5954|5948|5953.2|5947.2|1
1634105730000|2021-10-13 06:15:30|5953.7|5947.7|5954|5948|5954|5948|5953.7|5947.7|0
1634105740000|2021-10-13 06:15:40|5953.5|5947.5|5954.2|5948.2|5954.5|5948.5|5953.5|5947.5|2
1634105750000|2021-10-13 06:15:50|5953.5|5947.5|5953.2|5947.2|5953.5|5947.5|5953.2|5947.2|2
1634105760000|2021-10-13 06:16:00|5953|5947|5953.5|5947.5|5953.5|5947.5|5953|5947|13
1634105770000|2021-10-13 06:16:10|5954|5948|5953.7|5947.7|5954|5948|5953.7|5947.7|1
1634105780000|2021-10-13 06:16:20|5955.2|5949.2|5956.7|5950.7|5956.7|5950.7|5955.2|5949.2|4
1634105790000|2021-10-13 06:16:30|5956.5|5950.5|5957.2|5951.2|5957.5|5951.5|5956.5|5950.5|1
1634105800000|2021-10-13 06:16:40|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|1
1634105810000|2021-10-13 06:16:50|5957.7|5951.7|5957.2|5951.2|5958.2|5952.2|5957.2|5951.2|0
1634105820000|2021-10-13 06:17:00|5958|5952|5956|5950|5958|5952|5955.5|5949.5|6
1634105830000|2021-10-13 06:17:10|5955.2|5949.2|5954.5|5948.5|5955.2|5949.2|5954.5|5948.5|0
1634105840000|2021-10-13 06:17:20|5954.2|5948.2|5954|5948|5954.2|5948.2|5954|5948|0
1634105860000|2021-10-13 06:17:40|5953.7|5947.7|5953.5|5947.5|5953.7|5947.7|5953.5|5947.5|1
1634105870000|2021-10-13 06:17:50|5953.2|5947.2|5953.5|5947.5|5953.5|5947.5|5953.2|5947.2|1
1634105880000|2021-10-13 06:18:00|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1634105890000|2021-10-13 06:18:10|5953|5947|5953.2|5947.2|5953.5|5947.5|5953|5947|5
1634105920000|2021-10-13 06:18:40|5953.7|5947.7|5953.5|5947.5|5954|5948|5953.5|5947.5|1
1634105930000|2021-10-13 06:18:50|5953.2|5947.2|5953|5947|5953.2|5947.2|5953|5947|6
1634105940000|2021-10-13 06:19:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953|5947|4
1634105960000|2021-10-13 06:19:20|5954|5948|5953.5|5947.5|5954|5948|5953.5|5947.5|0
1634105970000|2021-10-13 06:19:30|5953.7|5947.7|5955.7|5949.7|5955.7|5949.7|5953.7|5947.7|3
1634105980000|2021-10-13 06:19:40|5956|5950|5956.2|5950.2|5956.7|5950.7|5955.7|5949.7|1
1634105990000|2021-10-13 06:19:50|5957.2|5951.2|5958.5|5952.5|5958.7|5952.7|5957.2|5951.2|3
1634106000000|2021-10-13 06:20:00|5958.7|5952.7|5961.7|5955.7|5961.7|5955.7|5958.7|5952.7|5
1634106010000|2021-10-13 06:20:10|5962.2|5956.2|5961.7|5955.7|5962.2|5956.2|5961.7|5955.7|5
1634106020000|2021-10-13 06:20:20|5962|5956|5962.2|5956.2|5962.5|5956.5|5962|5956|0
1634106030000|2021-10-13 06:20:30|5962|5956|5962.5|5956.5|5962.5|5956.5|5961.7|5955.7|1
1634106050000|2021-10-13 06:20:50|5963|5957|5962.5|5956.5|5963|5957|5962.5|5956.5|1
1634106060000|2021-10-13 06:21:00|5962.2|5956.2|5962|5956|5962.5|5956.5|5962|5956|1
1634106070000|2021-10-13 06:21:10|5962.2|5956.2|5962.5|5956.5|5962.5|5956.5|5962.2|5956.2|1
1634106090000|2021-10-13 06:21:30|5964|5958|5964.2|5958.2|5964.5|5958.5|5963.7|5957.7|3
1634106110000|2021-10-13 06:21:50|5963.7|5957.7|5962.5|5956.5|5963.7|5957.7|5962.5|5956.5|5
1634106120000|2021-10-13 06:22:00|5963.2|5957.2|5963.7|5957.7|5963.7|5957.7|5963.2|5957.2|0
1634106130000|2021-10-13 06:22:10|5963.5|5957.5|5963.2|5957.2|5963.5|5957.5|5963.2|5957.2|0
1634106140000|2021-10-13 06:22:20|5963.5|5957.5|5963.2|5957.2|5963.7|5957.7|5963.2|5957.2|0
1634106150000|2021-10-13 06:22:30|5963.7|5957.7|5963.2|5957.2|5963.7|5957.7|5963.2|5957.2|0
1634106160000|2021-10-13 06:22:40|5962.5|5956.5|5962.7|5956.7|5962.7|5956.7|5962.5|5956.5|0
1634106170000|2021-10-13 06:22:50|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|1
1634106180000|2021-10-13 06:23:00|5962.7|5956.7|5964.2|5958.2|5964.2|5958.2|5962.7|5956.7|1
1634106190000|2021-10-13 06:23:10|5964|5958|5963.7|5957.7|5964.2|5958.2|5963.7|5957.7|1
1634106200000|2021-10-13 06:23:20|5963|5957|5963.5|5957.5|5963.5|5957.5|5963|5957|3
1634106210000|2021-10-13 06:23:30|5963.7|5957.7|5962.7|5956.7|5963.7|5957.7|5962.5|5956.5|0
1634106230000|2021-10-13 06:23:50|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|1
1634106240000|2021-10-13 06:24:00|5964|5958|5963.2|5957.2|5964.2|5958.2|5962.7|5956.7|1
1634106250000|2021-10-13 06:24:10|5963.7|5957.7|5963.2|5957.2|5963.7|5957.7|5963.2|5957.2|1
1634106260000|2021-10-13 06:24:20|5963|5957|5963|5957|5963|5957|5963|5957|0
1634106270000|2021-10-13 06:24:30|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|0
1634106280000|2021-10-13 06:24:40|5963.7|5957.7|5962.5|5956.5|5963.7|5957.7|5962.5|5956.5|0
1634106290000|2021-10-13 06:24:50|5962.2|5956.2|5960.2|5954.2|5962.5|5956.5|5960.2|5954.2|28
1634106300000|2021-10-13 06:25:00|5960.7|5954.7|5960.2|5954.2|5961|5955|5960.2|5954.2|0
1634106320000|2021-10-13 06:25:20|5959.2|5953.2|5958.2|5952.2|5959.2|5953.2|5958.2|5952.2|2
1634106340000|2021-10-13 06:25:40|5957.7|5951.7|5957.5|5951.5|5958.2|5952.2|5957.5|5951.5|0
1634106360000|2021-10-13 06:26:00|5957.2|5951.2|5957.5|5951.5|5957.5|5951.5|5957.2|5951.2|1
1634106380000|2021-10-13 06:26:20|||||||||3
1634106390000|2021-10-13 06:26:30|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1634106400000|2021-10-13 06:26:40|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|1
1634106420000|2021-10-13 06:27:00|||||||||2
1634106430000|2021-10-13 06:27:10|5960.2|5954.2|5961|5955|5961.2|5955.2|5959.7|5953.7|5
1634106440000|2021-10-13 06:27:20|5961.2|5955.2|5961.5|5955.5|5961.5|5955.5|5961.2|5955.2|0
1634106450000|2021-10-13 06:27:30|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|0
1634106480000|2021-10-13 06:28:00|5961.7|5955.7|5961|5955|5962.2|5956.2|5961|5955|2
1634106490000|2021-10-13 06:28:10|5960.7|5954.7|5960.5|5954.5|5960.7|5954.7|5960.5|5954.5|0
1634106500000|2021-10-13 06:28:20|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1634106510000|2021-10-13 06:28:30|5962|5956|5964.7|5958.7|5964.7|5958.7|5962|5956|1
1634106520000|2021-10-13 06:28:40|5964.2|5958.2|5964.2|5958.2|5965.5|5959.5|5964.2|5958.2|2
1634106530000|2021-10-13 06:28:50|5964.5|5958.5|5964.7|5958.7|5964.7|5958.7|5964.5|5958.5|0
1634106540000|2021-10-13 06:29:00|5964|5958|5964|5958|5964|5958|5963.2|5957.2|1
1634106550000|2021-10-13 06:29:10|5963.7|5957.7|5963.2|5957.2|5963.7|5957.7|5963.2|5957.2|0
1634106560000|2021-10-13 06:29:20|5962.5|5956.5|5962|5956|5963.2|5957.2|5962|5956|0
1634106570000|2021-10-13 06:29:30|5961.7|5955.7|5961.5|5955.5|5962|5956|5961.5|5955.5|0
1634106580000|2021-10-13 06:29:40|5961.7|5955.7|5962|5956|5962.2|5956.2|5961.7|5955.7|0
1634106590000|2021-10-13 06:29:50|5961.7|5955.7|5962|5956|5962|5956|5961.7|5955.7|0
1634106600000|2021-10-13 06:30:00|5961.7|5955.7|5960.2|5954.2|5962|5956|5959.7|5953.7|2
1634106610000|2021-10-13 06:30:10|5960|5954|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|0
1634106620000|2021-10-13 06:30:20|5960|5954|5960|5954|5960|5954|5960|5954|6
1634106630000|2021-10-13 06:30:30|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|1
1634106640000|2021-10-13 06:30:40|5961.5|5955.5|5961.7|5955.7|5962|5956|5961|5955|1
1634106650000|2021-10-13 06:30:50|5962.2|5956.2|5961.7|5955.7|5962.2|5956.2|5961.7|5955.7|0
1634106660000|2021-10-13 06:31:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.2|5955.2|1
1634106670000|2021-10-13 06:31:10|5961.2|5955.2|5968.2|5962.2|5968.2|5962.2|5961.2|5955.2|18
1634106680000|2021-10-13 06:31:20|5968|5962|5968.2|5962.2|5968.7|5962.7|5967.5|5961.5|2
1634106700000|2021-10-13 06:31:40|5967.7|5961.7|5967.7|5961.7|5968.2|5962.2|5967.2|5961.2|1
1634106710000|2021-10-13 06:31:50|5967.5|5961.5|5968.7|5962.7|5969|5963|5967.2|5961.2|9
1634106720000|2021-10-13 06:32:00|5968|5962|5966.2|5960.2|5968|5962|5964|5958|5
1634106730000|2021-10-13 06:32:10|5965.5|5959.5|5964.5|5958.5|5966.2|5960.2|5964.5|5958.5|2
1634106740000|2021-10-13 06:32:20|5964.2|5958.2|5970|5964|5970|5964|5963.2|5957.2|35
1634106750000|2021-10-13 06:32:30|5970.5|5964.5|5971.7|5965.7|5972.2|5966.2|5970.5|5964.5|1
1634106760000|2021-10-13 06:32:40|5972.2|5966.2|5973.2|5967.2|5973.2|5967.2|5972.2|5966.2|0
1634106770000|2021-10-13 06:32:50|5974.3|5968.3|5975.7|5969.7|5976|5970|5974.3|5968.3|2
1634106780000|2021-10-13 06:33:00|5976|5970|5976|5970|5976|5970|5976|5970|0
1634106790000|2021-10-13 06:33:10|5975.7|5969.7|5975.7|5969.7|5976.2|5970.2|5975.7|5969.7|3
1634106800000|2021-10-13 06:33:20|5976|5970|5975.2|5969.2|5976.2|5970.2|5975.2|5969.2|14
1634106810000|2021-10-13 06:33:30|5975.5|5969.5|5975.7|5969.7|5975.7|5969.7|5974.5|5968.5|2
1634106820000|2021-10-13 06:33:40|5975.5|5969.5|5979.5|5973.5|5979.5|5973.5|5975.2|5969.2|4
1634106830000|2021-10-13 06:33:50|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|1
1634106840000|2021-10-13 06:34:00|5979.7|5973.7|5978.2|5972.2|5979.7|5973.7|5978.2|5972.2|0
1634106850000|2021-10-13 06:34:10|5978.7|5972.7|5976.7|5970.7|5978.7|5972.7|5976.7|5970.7|10
1634106860000|2021-10-13 06:34:20|5977.2|5971.2|5977.5|5971.5|5977.5|5971.5|5976.7|5970.7|2
1634106870000|2021-10-13 06:34:30|5977|5971|5979.2|5973.2|5980.7|5974.7|5977|5971|44
1634106880000|2021-10-13 06:34:40|5979|5973|5978.2|5972.2|5979|5973|5978.2|5972.2|3
1634106890000|2021-10-13 06:34:50|5978.5|5972.5|5977.5|5971.5|5978.5|5972.5|5977.5|5971.5|2
1634106900000|2021-10-13 06:35:00|5977.2|5971.2|5977.2|5971.2|5978.7|5972.7|5977.2|5971.2|9
1634106910000|2021-10-13 06:35:10|5977|5971|5976.2|5970.2|5977|5971|5975.7|5969.7|5
1634106920000|2021-10-13 06:35:20|5977.9|5971.9|5978.2|5972.2|5979.5|5973.5|5977.9|5971.9|97
1634106930000|2021-10-13 06:35:30|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|2
1634106940000|2021-10-13 06:35:40|5978.2|5972.2|5982.2|5976.2|5982.2|5976.2|5978.2|5972.2|7
1634106950000|2021-10-13 06:35:50|||||||||1
1634106970000|2021-10-13 06:36:10|5981.7|5975.7|5982.7|5976.7|5982.7|5976.7|5981.2|5975.2|1
1634106990000|2021-10-13 06:36:30|5981|5975|5980.2|5974.2|5981|5975|5980.2|5974.2|3
1634107000000|2021-10-13 06:36:40|5980.5|5974.5|5981.2|5975.2|5981.2|5975.2|5980.5|5974.5|1
1634107010000|2021-10-13 06:36:50|5980.4|5974.4|5982.7|5976.7|5982.7|5976.7|5980.4|5974.4|18
1634107020000|2021-10-13 06:37:00|5981.2|5975.2|5980.2|5974.2|5981.2|5975.2|5980.2|5974.2|26
1634107030000|2021-10-13 06:37:10|5979.7|5973.7|5980.5|5974.5|5980.7|5974.7|5979.7|5973.7|2
1634107040000|2021-10-13 06:37:20|5980.7|5974.7|5982.7|5976.7|5982.7|5976.7|5980.7|5974.7|5
1634107050000|2021-10-13 06:37:30|||||||||26
1634107070000|2021-10-13 06:37:50|5983.2|5977.2|5982.2|5976.2|5983.2|5977.2|5982.2|5976.2|67
1634107080000|2021-10-13 06:38:00|5983|5977|5983.2|5977.2|5983.2|5977.2|5983|5977|0
1634107090000|2021-10-13 06:38:10|5982.7|5976.7|5982.2|5976.2|5983|5977|5982.2|5976.2|0
1634107100000|2021-10-13 06:38:20|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5982.7|5976.7|2
1634107110000|2021-10-13 06:38:30|5984.5|5978.5|5985.2|5979.2|5985.5|5979.5|5984.5|5978.5|10
1634107120000|2021-10-13 06:38:40|5985.5|5979.5|5985.2|5979.2|5985.7|5979.7|5985.2|5979.2|0
1634107130000|2021-10-13 06:38:50|5985.7|5979.7|5988.7|5982.7|5989.2|5983.2|5985.7|5979.7|19
1634107140000|2021-10-13 06:39:00|5988.5|5982.5|5986.7|5980.7|5988.5|5982.5|5986.2|5980.2|2
1634107150000|2021-10-13 06:39:10|5987.7|5981.7|5989.7|5983.7|5990.2|5984.2|5987.2|5981.2|12
1634107160000|2021-10-13 06:39:20|5990|5984|5990.7|5984.7|5990.7|5984.7|5990|5984|11
1634107170000|2021-10-13 06:39:30|5990.2|5984.2|5990.7|5984.7|5990.7|5984.7|5990.2|5984.2|5
1634107180000|2021-10-13 06:39:40|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|10
1634107190000|2021-10-13 06:39:50|5990|5984|5990.7|5984.7|5990.7|5984.7|5989.7|5983.7|1
1634107200000|2021-10-13 06:40:00|5991.2|5985.2|5988.7|5982.7|5991.2|5985.2|5988.5|5982.5|19
1634107210000|2021-10-13 06:40:10|5989.5|5983.5|5988.7|5982.7|5989.5|5983.5|5988.7|5982.7|0
1634107220000|2021-10-13 06:40:20|5989.7|5983.7|5991.2|5985.2|5991.2|5985.2|5989.7|5983.7|12
1634107230000|2021-10-13 06:40:30|5991.7|5985.7|5993.2|5987.2|5993.7|5987.7|5991.7|5985.7|7
1634107240000|2021-10-13 06:40:40|5993|5987|5994.7|5988.7|5994.7|5988.7|5993|5987|18
1634107260000|2021-10-13 06:41:00|5999.5|5993.5|5997.7|5991.7|5999.5|5993.5|5997.7|5991.7|39
1634107270000|2021-10-13 06:41:10|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|2
1634107280000|2021-10-13 06:41:20|5996.5|5990.5|5996.5|5990.5|5996.7|5990.7|5995.7|5989.7|0
1634107290000|2021-10-13 06:41:30|5996.2|5990.2|5997.7|5991.7|5997.7|5991.7|5995.7|5989.7|2
1634107300000|2021-10-13 06:41:40|5997|5991|5996.7|5990.7|5998.2|5992.2|5996.7|5990.7|4
1634107310000|2021-10-13 06:41:50|5997.2|5991.2|5996.7|5990.7|5997.7|5991.7|5996.7|5990.7|5
1634107320000|2021-10-13 06:42:00|5995.7|5989.7|5996.2|5990.2|5996.2|5990.2|5995.7|5989.7|1
1634107330000|2021-10-13 06:42:10|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|1
1634107340000|2021-10-13 06:42:20|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|6
1634107350000|2021-10-13 06:42:30|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|3
1634107360000|2021-10-13 06:42:40|5996.2|5990.2|5994.5|5988.5|5996.2|5990.2|5994.5|5988.5|2
1634107370000|2021-10-13 06:42:50|5993.2|5987.2|5992.5|5986.5|5993.2|5987.2|5992.5|5986.5|1
1634107380000|2021-10-13 06:43:00|||||||||1
1634107390000|2021-10-13 06:43:10|5992.2|5986.2|5991.7|5985.7|5992.7|5986.7|5991.2|5985.2|6
1634107410000|2021-10-13 06:43:30|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|0
1634107420000|2021-10-13 06:43:40|5991.7|5985.7|5992.2|5986.2|5992.2|5986.2|5991.7|5985.7|1
1634107440000|2021-10-13 06:44:00|5992|5986|5993.2|5987.2|5993.2|5987.2|5991.7|5985.7|4
1634107450000|2021-10-13 06:44:10|5993.7|5987.7|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|0
1634107460000|2021-10-13 06:44:20|5993.7|5987.7|5994.7|5988.7|5994.7|5988.7|5993.7|5987.7|2
1634107490000|2021-10-13 06:44:50|5994.5|5988.5|5994.2|5988.2|5994.5|5988.5|5994.2|5988.2|0
1634107500000|2021-10-13 06:45:00|5994.5|5988.5|5993.2|5987.2|5994.5|5988.5|5992.7|5986.7|3
1634107510000|2021-10-13 06:45:10|5993|5987|5993.7|5987.7|5993.7|5987.7|5993|5987|1
1634107520000|2021-10-13 06:45:20|5994|5988|5994.2|5988.2|5994.7|5988.7|5994|5988|0
1634107530000|2021-10-13 06:45:30|5994|5988|5993.2|5987.2|5994|5988|5993.2|5987.2|0
1634107540000|2021-10-13 06:45:40|5993|5987|5995.7|5989.7|5996|5990|5992.7|5986.7|2
1634107550000|2021-10-13 06:45:50|5995|5989|5994.7|5988.7|5995|5989|5994.5|5988.5|0
1634107560000|2021-10-13 06:46:00|5995.2|5989.2|5994.2|5988.2|5995.7|5989.7|5994.2|5988.2|0
1634107570000|2021-10-13 06:46:10|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1634107580000|2021-10-13 06:46:20|5994.5|5988.5|5993.2|5987.2|5994.5|5988.5|5993.2|5987.2|0
1634107590000|2021-10-13 06:46:30|5992.7|5986.7|5993.7|5987.7|5993.7|5987.7|5992.7|5986.7|1
1634107600000|2021-10-13 06:46:40|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1634107610000|2021-10-13 06:46:50|5993|5987|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|1
1634107620000|2021-10-13 06:47:00|5992.7|5986.7|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|2
1634107630000|2021-10-13 06:47:10|5993|5987|5992.7|5986.7|5993|5987|5992.7|5986.7|0
1634107640000|2021-10-13 06:47:20|5993.2|5987.2|5993.7|5987.7|5993.7|5987.7|5992.7|5986.7|6
1634107650000|2021-10-13 06:47:30|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1634107660000|2021-10-13 06:47:40|5993.7|5987.7|5992.7|5986.7|5993.7|5987.7|5992.7|5986.7|0
1634107680000|2021-10-13 06:48:00|5993.2|5987.2|5993.2|5987.2|5994.2|5988.2|5993.2|5987.2|16
1634107690000|2021-10-13 06:48:10|5993.5|5987.5|5992.7|5986.7|5993.7|5987.7|5992.7|5986.7|0
1634107700000|2021-10-13 06:48:20|5994|5988|5994.2|5988.2|5994.2|5988.2|5994|5988|1
1634107710000|2021-10-13 06:48:30|5994.5|5988.5|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|5
1634107720000|2021-10-13 06:48:40|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|7
1634107740000|2021-10-13 06:49:00|5995.5|5989.5|5994.7|5988.7|5995.5|5989.5|5994.7|5988.7|0
1634107750000|2021-10-13 06:49:10|5995.2|5989.2|5994.5|5988.5|5995.2|5989.2|5994.5|5988.5|2
1634107760000|2021-10-13 06:49:20|5994|5988|5994.7|5988.7|5994.7|5988.7|5993.7|5987.7|0
1634107770000|2021-10-13 06:49:30|5994.2|5988.2|5994.7|5988.7|5994.7|5988.7|5994.2|5988.2|1
1634107780000|2021-10-13 06:49:40|5994.5|5988.5|5994.2|5988.2|5994.5|5988.5|5994.2|5988.2|0
1634107790000|2021-10-13 06:49:50|5994.7|5988.7|5994.7|5988.7|5995.2|5989.2|5994.2|5988.2|3
1634107800000|2021-10-13 06:50:00|5995.2|5989.2|5994.2|5988.2|5995.2|5989.2|5994.2|5988.2|40
1634107810000|2021-10-13 06:50:10|5994.7|5988.7|5994|5988|5994.7|5988.7|5993.7|5987.7|0
1634107820000|2021-10-13 06:50:20|5993.9|5987.9|5993.5|5987.5|5994|5988|5993.5|5987.5|20
1634107830000|2021-10-13 06:50:30|5993.2|5987.2|5994.2|5988.2|5995.2|5989.2|5993.2|5987.2|3
1634107840000|2021-10-13 06:50:40|5993.7|5987.7|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|3
1634107850000|2021-10-13 06:50:50|5993.5|5987.5|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|22
1634107860000|2021-10-13 06:51:00|5994.2|5988.2|5994.2|5988.2|5994.7|5988.7|5993.2|5987.2|16
1634107870000|2021-10-13 06:51:10|5993.7|5987.7|5992.2|5986.2|5994.5|5988.5|5992.2|5986.2|74
1634107880000|2021-10-13 06:51:20|||||||||1
1634107890000|2021-10-13 06:51:30|||||||||7
1634107900000|2021-10-13 06:51:40|5991.2|5985.2|5991.7|5985.7|5991.7|5985.7|5991.2|5985.2|47
1634107910000|2021-10-13 06:51:50|5991.9|5985.9|5991.7|5985.7|5992.2|5986.2|5991.7|5985.7|1
1634107920000|2021-10-13 06:52:00|5991.5|5985.5|5989.2|5983.2|5991.5|5985.5|5989.2|5983.2|54
1634107930000|2021-10-13 06:52:10|5989|5983|5987.2|5981.2|5989|5983|5987.2|5981.2|0
1634107940000|2021-10-13 06:52:20|5987.7|5981.7|5989.2|5983.2|5989.7|5983.7|5987.7|5981.7|1
1634107950000|2021-10-13 06:52:30|5989|5983|5989.2|5983.2|5989.5|5983.5|5988.7|5982.7|1
1634107960000|2021-10-13 06:52:40|5985.9|5979.9|5985.4|5979.4|5986|5980|5985|5979|20
1634107970000|2021-10-13 06:52:50|5985.7|5979.7|5985.2|5979.2|5985.7|5979.7|5985.2|5979.2|0
1634107980000|2021-10-13 06:53:00|5984.7|5978.7|5986.2|5980.2|5986.2|5980.2|5984.7|5978.7|0
1634107990000|2021-10-13 06:53:10|5986|5980|5985.7|5979.7|5986|5980|5985.7|5979.7|0
1634108000000|2021-10-13 06:53:20|5985.5|5979.5|5984.7|5978.7|5985.5|5979.5|5983.2|5977.2|1
1634108010000|2021-10-13 06:53:30|5984.9|5978.9|5985.2|5979.2|5985.2|5979.2|5984.9|5978.9|0
1634108020000|2021-10-13 06:53:40|5985|5979|5984.7|5978.7|5985|5979|5984.7|5978.7|0
1634108030000|2021-10-13 06:53:50|5984.5|5978.5|5983.5|5977.5|5984.5|5978.5|5983.5|5977.5|0
1634108040000|2021-10-13 06:54:00|5983.7|5977.7|5983.2|5977.2|5984.2|5978.2|5982.7|5976.7|0
1634108050000|2021-10-13 06:54:10|5983.7|5977.7|5982.7|5976.7|5983.7|5977.7|5982.7|5976.7|0
1634108060000|2021-10-13 06:54:20|5982.4|5976.4|5983.2|5977.2|5983.7|5977.7|5982.4|5976.4|0
1634108070000|2021-10-13 06:54:30|5982.7|5976.7|5982.2|5976.2|5983.7|5977.7|5982.2|5976.2|8
1634108080000|2021-10-13 06:54:40|5983.2|5977.2|5982.7|5976.7|5983.2|5977.2|5982.7|5976.7|9
1634108090000|2021-10-13 06:54:50|5983.4|5977.4|5982.7|5976.7|5983.7|5977.7|5982.7|5976.7|0
1634108100000|2021-10-13 06:55:00|||||||||4
1634108110000|2021-10-13 06:55:10|5982.9|5976.9|5983.2|5977.2|5983.2|5977.2|5982.7|5976.7|0
1634108120000|2021-10-13 06:55:20|5983.4|5977.4|5982.2|5976.2|5983.7|5977.7|5982.2|5976.2|4
1634108130000|2021-10-13 06:55:30|5982.7|5976.7|5983|5977|5983|5977|5982.7|5976.7|3
1634108140000|2021-10-13 06:55:40|5983.2|5977.2|5982.7|5976.7|5983.2|5977.2|5982.7|5976.7|0
1634108150000|2021-10-13 06:55:50|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|4
1634108160000|2021-10-13 06:56:00|||||||||7
1634108170000|2021-10-13 06:56:10|||||||||2
1634108180000|2021-10-13 06:56:20|||||||||1
1634108190000|2021-10-13 06:56:30|||||||||20
1634108210000|2021-10-13 06:56:50|5982.7|5976.7|5982.2|5976.2|5982.7|5976.7|5982.2|5976.2|4
1634108220000|2021-10-13 06:57:00|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5982.2|5976.2|3
1634108230000|2021-10-13 06:57:10|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|0
1634108240000|2021-10-13 06:57:20|5982.5|5976.5|5980.2|5974.2|5982.5|5976.5|5979.7|5973.7|3
1634108250000|2021-10-13 06:57:30|5980|5974|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|2
1634108260000|2021-10-13 06:57:40|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|2
1634108270000|2021-10-13 06:57:50|5981.4|5975.4|5981.2|5975.2|5981.9|5975.9|5981.2|5975.2|1
1634108280000|2021-10-13 06:58:00|5981.4|5975.4|5979.2|5973.2|5981.7|5975.7|5978.7|5972.7|2
1634108290000|2021-10-13 06:58:10|5979.4|5973.4|5981.2|5975.2|5981.2|5975.2|5978.2|5972.2|1
1634108300000|2021-10-13 06:58:20|5981.4|5975.4|5981.7|5975.7|5981.7|5975.7|5981.4|5975.4|0
1634108320000|2021-10-13 06:58:40|5980.7|5974.7|5981.2|5975.2|5981.2|5975.2|5980.7|5974.7|0
1634108330000|2021-10-13 06:58:50|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1634108340000|2021-10-13 06:59:00|5980.7|5974.7|5981.2|5975.2|5981.2|5975.2|5979.7|5973.7|0
1634108350000|2021-10-13 06:59:10|5980.7|5974.7|5981.4|5975.4|5982.2|5976.2|5979.2|5973.2|1
1634108360000|2021-10-13 06:59:20|5981.7|5975.7|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1634108370000|2021-10-13 06:59:30|5981.5|5975.5|5981.2|5975.2|5981.5|5975.5|5981.2|5975.2|0
1634108380000|2021-10-13 06:59:40|5981.4|5975.4|5980.7|5974.7|5981.7|5975.7|5980.7|5974.7|0
1634108390000|2021-10-13 06:59:50|5981.4|5975.4|5980.7|5974.7|5981.7|5975.7|5980.7|5974.7|0
1634108400000|2021-10-13 07:00:00|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5980.2|5974.2|1
1634108410000|2021-10-13 07:00:10|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5980.7|5974.7|0
1634108420000|2021-10-13 07:00:20|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|0
1634108430000|2021-10-13 07:00:30|5981.7|5975.7|5981.4|5975.4|5981.7|5975.7|5981.4|5975.4|0
1634108440000|2021-10-13 07:00:40|5981.7|5975.7|5984|5978|5984|5978|5980.7|5974.7|1
1634108450000|2021-10-13 07:00:50|5986.7|5980.7|5986|5980|5986.7|5980.7|5986|5980|2
1634108460000|2021-10-13 07:01:00|5986.2|5980.2|5986.5|5980.5|5986.5|5980.5|5986|5980|0
1634108470000|2021-10-13 07:01:10|5986|5980|5982.2|5976.2|5986|5980|5982.2|5976.2|2
1634108480000|2021-10-13 07:01:20|5981.9|5975.9|5982.2|5976.2|5982.2|5976.2|5981.9|5975.9|0
1634108490000|2021-10-13 07:01:30|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|0
1634108500000|2021-10-13 07:01:40|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.2|5974.2|0
1634108510000|2021-10-13 07:01:50|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1634108520000|2021-10-13 07:02:00|5980.5|5974.5|5980.7|5974.7|5980.7|5974.7|5980.4|5974.4|0
1634108530000|2021-10-13 07:02:10|5978.9|5972.9|5977.2|5971.2|5978.9|5972.9|5977.2|5971.2|1
1634108570000|2021-10-13 07:02:50|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634108580000|2021-10-13 07:03:00|5977.9|5971.9|5978.2|5972.2|5978.2|5972.2|5977.9|5971.9|3
1634108590000|2021-10-13 07:03:10|5978.4|5972.4|5978.7|5972.7|5978.7|5972.7|5978.4|5972.4|0
1634108600000|2021-10-13 07:03:20|5978.9|5972.9|5979.2|5973.2|5979.2|5973.2|5978.9|5972.9|0
1634108620000|2021-10-13 07:03:40|5979|5973|5978.7|5972.7|5979|5973|5978.7|5972.7|0
1634108630000|2021-10-13 07:03:50|5978.5|5972.5|5984.5|5978.5|5984.5|5978.5|5978.5|5972.5|2
1634108640000|2021-10-13 07:04:00|5984.2|5978.2|5980.7|5974.7|5984.7|5978.7|5980.7|5974.7|0
1634108650000|2021-10-13 07:04:10|5980.9|5974.9|5977.7|5971.7|5981.5|5975.5|5976.7|5970.7|1
1634108670000|2021-10-13 07:04:30|5978.2|5972.2|5980.7|5974.7|5980.7|5974.7|5978.2|5972.2|1
1634108680000|2021-10-13 07:04:40|5980.9|5974.9|5981|5975|5981.2|5975.2|5980.9|5974.9|0
1634108690000|2021-10-13 07:04:50|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1634108700000|2021-10-13 07:05:00|5980.7|5974.7|5977.2|5971.2|5981|5975|5977.2|5971.2|8
1634108710000|2021-10-13 07:05:10|5977.7|5971.7|5977.2|5971.2|5977.7|5971.7|5977.2|5971.2|0
1634108720000|2021-10-13 07:05:20|5977.5|5971.5|5976.2|5970.2|5977.7|5971.7|5976.2|5970.2|0
1634108730000|2021-10-13 07:05:30|5976.7|5970.7|5975.2|5969.2|5976.7|5970.7|5975.2|5969.2|1
1634108740000|2021-10-13 07:05:40|5975.4|5969.4|5976.2|5970.2|5976.2|5970.2|5975.4|5969.4|0
1634108750000|2021-10-13 07:05:50|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|0
1634108760000|2021-10-13 07:06:00|5977.2|5971.2|5979.7|5973.7|5979.7|5973.7|5977.2|5971.2|2
1634108770000|2021-10-13 07:06:10|5979.9|5973.9|5979.5|5973.5|5980.2|5974.2|5979.5|5973.5|0
1634108790000|2021-10-13 07:06:30|5979.7|5973.7|5980.2|5974.2|5980.7|5974.7|5979.2|5973.2|1
1634108810000|2021-10-13 07:06:50|5980.5|5974.5|5981.2|5975.2|5981.2|5975.2|5979.5|5973.5|0
1634108820000|2021-10-13 07:07:00|5980.5|5974.5|5981.7|5975.7|5981.7|5975.7|5980.5|5974.5|1
1634108830000|2021-10-13 07:07:10|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5981.2|5975.2|0
1634108840000|2021-10-13 07:07:20|5982.2|5976.2|5982.7|5976.7|5982.9|5976.9|5982.2|5976.2|2
1634108850000|2021-10-13 07:07:30|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.2|5976.2|13
1634108860000|2021-10-13 07:07:40|5981.5|5975.5|5979.2|5973.2|5981.5|5975.5|5979.2|5973.2|0
1634108870000|2021-10-13 07:07:50|5979|5973|5977.5|5971.5|5979|5973|5977.2|5971.2|1
1634108880000|2021-10-13 07:08:00|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634108900000|2021-10-13 07:08:20|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5976.7|5970.7|1
1634108930000|2021-10-13 07:08:50|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5977.2|5971.2|0
1634108940000|2021-10-13 07:09:00|5977.5|5971.5|5977.2|5971.2|5977.7|5971.7|5977.2|5971.2|0
1634108960000|2021-10-13 07:09:20|5977|5971|5975.7|5969.7|5977|5971|5975.2|5969.2|21
1634108970000|2021-10-13 07:09:30|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1634108990000|2021-10-13 07:09:50|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|0
1634109000000|2021-10-13 07:10:00|5976|5970|5976.2|5970.2|5976.2|5970.2|5976|5970|1
1634109010000|2021-10-13 07:10:10|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|0
1634109020000|2021-10-13 07:10:20|5976|5970|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|1
1634109030000|2021-10-13 07:10:30|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.7|5969.7|2
1634109050000|2021-10-13 07:10:50|5975.2|5969.2|5974.7|5968.7|5975.2|5969.2|5974.7|5968.7|0
1634109060000|2021-10-13 07:11:00|5973.7|5967.7|5974.2|5968.2|5974.2|5968.2|5973.7|5967.7|8
1634109090000|2021-10-13 07:11:30|||||||||1
1634109100000|2021-10-13 07:11:40|5974|5968|5974|5968|5974|5968|5973.7|5967.7|0
1634109110000|2021-10-13 07:11:50|5973.7|5967.7|5975.7|5969.7|5975.7|5969.7|5973.7|5967.7|2
1634109130000|2021-10-13 07:12:10|5975.2|5969.2|5975.7|5969.7|5975.7|5969.7|5975.2|5969.2|0
1634109140000|2021-10-13 07:12:20|5975.2|5969.2|5976.2|5970.2|5976.2|5970.2|5974.5|5968.5|4
1634109180000|2021-10-13 07:13:00|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|2
1634109190000|2021-10-13 07:13:10|5978.2|5972.2|5977.5|5971.5|5978.2|5972.2|5977.2|5971.2|1
1634109200000|2021-10-13 07:13:20|5977.7|5971.7|5977.2|5971.2|5977.7|5971.7|5977.2|5971.2|0
1634109220000|2021-10-13 07:13:40|5977.5|5971.5|5978.7|5972.7|5979.7|5973.7|5977.5|5971.5|2
1634109230000|2021-10-13 07:13:50|5979.7|5973.7|5979.5|5973.5|5979.7|5973.7|5979.5|5973.5|0
1634109240000|2021-10-13 07:14:00|5979.2|5973.2|5977.7|5971.7|5979.2|5973.2|5977.7|5971.7|0
1634109250000|2021-10-13 07:14:10|5977.2|5971.2|5975.7|5969.7|5977.7|5971.7|5975.7|5969.7|4
1634109260000|2021-10-13 07:14:20|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976|5970|0
1634109270000|2021-10-13 07:14:30|5976.5|5970.5|5977.7|5971.7|5977.7|5971.7|5976.5|5970.5|4
1634109280000|2021-10-13 07:14:40|5977.5|5971.5|5977.7|5971.7|5978.7|5972.7|5977.5|5971.5|0
1634109290000|2021-10-13 07:14:50|5978.2|5972.2|5979.2|5973.2|5979.7|5973.7|5978.2|5972.2|1
1634109300000|2021-10-13 07:15:00|5979.7|5973.7|5981.2|5975.2|5982.2|5976.2|5979.7|5973.7|8
1634109330000|2021-10-13 07:15:30|5981|5975|5979.7|5973.7|5981|5975|5978.7|5972.7|3
1634109340000|2021-10-13 07:15:40|5979.2|5973.2|5979.5|5973.5|5979.7|5973.7|5979.2|5973.2|1
1634109350000|2021-10-13 07:15:50|5978.7|5972.7|5979.2|5973.2|5979.2|5973.2|5978.2|5972.2|2
1634109360000|2021-10-13 07:16:00|5979|5973|5978.2|5972.2|5979|5973|5978.2|5972.2|0
1634109370000|2021-10-13 07:16:10|5978.7|5972.7|5979.7|5973.7|5979.7|5973.7|5978.7|5972.7|1
1634109380000|2021-10-13 07:16:20|5978.2|5972.2|5977.7|5971.7|5978.2|5972.2|5977.5|5971.5|9
1634109390000|2021-10-13 07:16:30|5979.2|5973.2|5978.7|5972.7|5979.2|5973.2|5978.7|5972.7|0
1634109400000|2021-10-13 07:16:40|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1634109420000|2021-10-13 07:17:00|5979|5973|5978.7|5972.7|5979.2|5973.2|5978.2|5972.2|44
1634109460000|2021-10-13 07:17:40|5978.5|5972.5|5978.2|5972.2|5978.5|5972.5|5978.2|5972.2|0
1634109480000|2021-10-13 07:18:00|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634109490000|2021-10-13 07:18:10|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|1
1634109510000|2021-10-13 07:18:30|5977.7|5971.7|5978.5|5972.5|5978.5|5972.5|5977.7|5971.7|9
1634109520000|2021-10-13 07:18:40|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1634109560000|2021-10-13 07:19:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1634109570000|2021-10-13 07:19:30|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|2
1634109580000|2021-10-13 07:19:40|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|1
1634109590000|2021-10-13 07:19:50|5979.5|5973.5|5979.7|5973.7|5979.7|5973.7|5979.5|5973.5|0
1634109600000|2021-10-13 07:20:00|5980.2|5974.2|5980.5|5974.5|5980.5|5974.5|5979.7|5973.7|3
1634109610000|2021-10-13 07:20:10|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1634109630000|2021-10-13 07:20:30|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1634109650000|2021-10-13 07:20:50|5979.5|5973.5|5979.7|5973.7|5979.7|5973.7|5979.5|5973.5|0
1634109660000|2021-10-13 07:21:00|5979.2|5973.2|5979.5|5973.5|5979.5|5973.5|5979.2|5973.2|0
1634109670000|2021-10-13 07:21:10|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1634109680000|2021-10-13 07:21:20|5979.5|5973.5|5978.7|5972.7|5979.5|5973.5|5978.7|5972.7|0
1634109690000|2021-10-13 07:21:30|5978.5|5972.5|5978.2|5972.2|5978.5|5972.5|5978.2|5972.2|0
1634109710000|2021-10-13 07:21:50|5979|5973|5982|5976|5982.2|5976.2|5979|5973|4
1634109720000|2021-10-13 07:22:00|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|5981.2|5975.2|2
1634109740000|2021-10-13 07:22:20|||||||||2
1634109750000|2021-10-13 07:22:30|5981.5|5975.5|5981.7|5975.7|5981.7|5975.7|5980.2|5974.2|1
1634109760000|2021-10-13 07:22:40|5981.5|5975.5|5981.2|5975.2|5981.5|5975.5|5981.2|5975.2|0
1634109780000|2021-10-13 07:23:00|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|1
1634109810000|2021-10-13 07:23:30|5980.5|5974.5|5979.7|5973.7|5980.5|5974.5|5979.7|5973.7|1
1634109820000|2021-10-13 07:23:40|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|0
1634109830000|2021-10-13 07:23:50|5979.2|5973.2|5979.5|5973.5|5979.7|5973.7|5979.2|5973.2|1
1634109840000|2021-10-13 07:24:00|5981|5975|5982.5|5976.5|5982.7|5976.7|5981|5975|4
1634109850000|2021-10-13 07:24:10|5982.7|5976.7|5983|5977|5983|5977|5982.7|5976.7|0
1634109880000|2021-10-13 07:24:40|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1634109890000|2021-10-13 07:24:50|5982.5|5976.5|5982.2|5976.2|5982.5|5976.5|5982.2|5976.2|1
1634109900000|2021-10-13 07:25:00|5983|5977|5983|5977|5983|5977|5982.7|5976.7|0
1634109910000|2021-10-13 07:25:10|5982.7|5976.7|5983|5977|5983|5977|5982.7|5976.7|0
1634109920000|2021-10-13 07:25:20|5982.7|5976.7|5983|5977|5983|5977|5982.7|5976.7|0
1634109940000|2021-10-13 07:25:40|5983.5|5977.5|5984.2|5978.2|5984.2|5978.2|5983.5|5977.5|2
1634109950000|2021-10-13 07:25:50|5984|5978|5983.7|5977.7|5984|5978|5983.7|5977.7|0
1634109960000|2021-10-13 07:26:00|5984.2|5978.2|5986.5|5980.5|5986.5|5980.5|5984.2|5978.2|1
1634109990000|2021-10-13 07:26:30|5985.7|5979.7|5987|5981|5987|5981|5985.7|5979.7|1
1634110020000|2021-10-13 07:27:00|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|0
1634110050000|2021-10-13 07:27:30|5987|5981|5987|5981|5987|5981|5987|5981|1
1634110090000|2021-10-13 07:28:10|5987.5|5981.5|5988|5982|5988.2|5982.2|5987.5|5981.5|0
1634110100000|2021-10-13 07:28:20|5987.7|5981.7|5986.7|5980.7|5987.7|5981.7|5986.7|5980.7|1
1634110120000|2021-10-13 07:28:40|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|0
1634110130000|2021-10-13 07:28:50|5986|5980|5984.2|5978.2|5986|5980|5983.5|5977.5|3
1634110150000|2021-10-13 07:29:10|5984|5978|5983.2|5977.2|5984|5978|5983|5977|0
1634110160000|2021-10-13 07:29:20|5983.5|5977.5|5983.7|5977.7|5983.7|5977.7|5983.5|5977.5|0
1634110180000|2021-10-13 07:29:40|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|0
1634110220000|2021-10-13 07:30:20|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|2
1634110230000|2021-10-13 07:30:30|5984|5978|5984|5978|5984|5978|5983.7|5977.7|2
1634110250000|2021-10-13 07:30:50|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|0
1634110260000|2021-10-13 07:31:00|5983.7|5977.7|5983.7|5977.7|5984.2|5978.2|5983.2|5977.2|3
1634110270000|2021-10-13 07:31:10|5981.5|5975.5|5981|5975|5981.5|5975.5|5981|5975|10
1634110280000|2021-10-13 07:31:20|5980.5|5974.5|5980.7|5974.7|5980.7|5974.7|5980.5|5974.5|0
1634110310000|2021-10-13 07:31:50|5980.5|5974.5|5979.5|5973.5|5980.5|5974.5|5979.5|5973.5|5
1634110320000|2021-10-13 07:32:00|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1634110330000|2021-10-13 07:32:10|5979.5|5973.5|5979|5973|5979.7|5973.7|5979|5973|0
1634110350000|2021-10-13 07:32:30|5979.5|5973.5|5981|5975|5981|5975|5979.5|5973.5|3
1634110360000|2021-10-13 07:32:40|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|1
1634110390000|2021-10-13 07:33:10|5982|5976|5982|5976|5982|5976|5982|5976|1
1634110400000|2021-10-13 07:33:20|5981.7|5975.7|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1634110410000|2021-10-13 07:33:30|||||||||5
1634110430000|2021-10-13 07:33:50|5981.2|5975.2|5984|5978|5984|5978|5981.2|5975.2|3
1634110440000|2021-10-13 07:34:00|5984.5|5978.5|5984|5978|5984.5|5978.5|5984|5978|0
1634110450000|2021-10-13 07:34:10|5983|5977|5981.7|5975.7|5983|5977|5981.7|5975.7|4
1634110460000|2021-10-13 07:34:20|5982|5976|5981.2|5975.2|5982.2|5976.2|5981.2|5975.2|1
1634110470000|2021-10-13 07:34:30|5981|5975|5981.2|5975.2|5981.2|5975.2|5980.7|5974.7|0
1634110490000|2021-10-13 07:34:50|5981.5|5975.5|5981.2|5975.2|5981.7|5975.7|5981.2|5975.2|2
1634110500000|2021-10-13 07:35:00|5981.5|5975.5|5981.2|5975.2|5982.7|5976.7|5981.2|5975.2|8
1634110530000|2021-10-13 07:35:30|5981.5|5975.5|5981.2|5975.2|5981.5|5975.5|5981.2|5975.2|2
1634110540000|2021-10-13 07:35:40|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|1
1634110550000|2021-10-13 07:35:50|5980.2|5974.2|5979.5|5973.5|5980.2|5974.2|5979.5|5973.5|0
1634110560000|2021-10-13 07:36:00|5980|5974|5980|5974|5980|5974|5980|5974|1
1634110570000|2021-10-13 07:36:10|5979|5973|5979|5973|5979|5973|5979|5973|2
1634110580000|2021-10-13 07:36:20|5979.5|5973.5|5978.5|5972.5|5979.5|5973.5|5978.5|5972.5|0
1634110610000|2021-10-13 07:36:50|5978.2|5972.2|5979.2|5973.2|5980|5974|5978.2|5972.2|20
1634110620000|2021-10-13 07:37:00|5979.7|5973.7|5981|5975|5982.2|5976.2|5979.7|5973.7|6
1634110660000|2021-10-13 07:37:40|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5981.2|5975.2|1
1634110670000|2021-10-13 07:37:50|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|2
1634110700000|2021-10-13 07:38:20|5981.7|5975.7|5982|5976|5982|5976|5981.7|5975.7|2
1634110710000|2021-10-13 07:38:30|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|0
1634110720000|2021-10-13 07:38:40|5981.7|5975.7|5981.5|5975.5|5981.7|5975.7|5981.5|5975.5|5
1634110780000|2021-10-13 07:39:40|5981|5975|5981.2|5975.2|5981.2|5975.2|5981|5975|2
1634110790000|2021-10-13 07:39:50|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|0
1634110800000|2021-10-13 07:40:00|5981.2|5975.2|5981.5|5975.5|5981.5|5975.5|5981.2|5975.2|0
1634110830000|2021-10-13 07:40:30|5981|5975|5981|5975|5981|5975|5981|5975|0
1634110850000|2021-10-13 07:40:50|||||||||1
1634110860000|2021-10-13 07:41:00|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|1
1634110880000|2021-10-13 07:41:20|5981|5975|5981.5|5975.5|5981.5|5975.5|5981|5975|0
1634110900000|2021-10-13 07:41:40|5981|5975|5981|5975|5981|5975|5981|5975|0
1634110910000|2021-10-13 07:41:50|5980.7|5974.7|5981|5975|5981|5975|5980.7|5974.7|0
1634110920000|2021-10-13 07:42:00|5980.5|5974.5|5979.7|5973.7|5980.5|5974.5|5979.7|5973.7|1
1634110970000|2021-10-13 07:42:50|5979.2|5973.2|5978.2|5972.2|5979.2|5973.2|5978.2|5972.2|1
1634110980000|2021-10-13 07:43:00|5980|5974|5980.2|5974.2|5980.5|5974.5|5980|5974|3
1634110990000|2021-10-13 07:43:10|5980|5974|5979.7|5973.7|5980|5974|5979.7|5973.7|0
1634111010000|2021-10-13 07:43:30|5979.5|5973.5|5979.2|5973.2|5979.5|5973.5|5979.2|5973.2|0
1634111030000|2021-10-13 07:43:50|||||||||1
1634111040000|2021-10-13 07:44:00|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|1
1634111050000|2021-10-13 07:44:10|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1634111060000|2021-10-13 07:44:20|5981|5975|5980.7|5974.7|5981|5975|5980.7|5974.7|0
1634111070000|2021-10-13 07:44:30|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1634111100000|2021-10-13 07:45:00|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.2|5975.2|1
1634111110000|2021-10-13 07:45:10|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1634111160000|2021-10-13 07:46:00|5981.2|5975.2|5979.2|5973.2|5981.2|5975.2|5979.2|5973.2|4
1634111180000|2021-10-13 07:46:20|5979|5973|5978.7|5972.7|5979|5973|5978.7|5972.7|0
1634111210000|2021-10-13 07:46:50|5977.5|5971.5|5977.7|5971.7|5977.7|5971.7|5977.2|5971.2|7
1634111220000|2021-10-13 07:47:00|5978|5972|5978.2|5972.2|5978.2|5972.2|5978|5972|0
1634111230000|2021-10-13 07:47:10|5978.5|5972.5|5979.7|5973.7|5979.7|5973.7|5978.5|5972.5|1
1634111270000|2021-10-13 07:47:50|5980|5974|5980|5974|5980|5974|5980|5974|1
1634111280000|2021-10-13 07:48:00|5980.2|5974.2|5979.7|5973.7|5980.2|5974.2|5979.7|5973.7|3
1634111300000|2021-10-13 07:48:20|5979.2|5973.2|5979.7|5973.7|5979.7|5973.7|5979.2|5973.2|0
1634111310000|2021-10-13 07:48:30|5979.5|5973.5|5979.2|5973.2|5979.5|5973.5|5979.2|5973.2|0
1634111320000|2021-10-13 07:48:40|5979|5973|5979|5973|5979|5973|5979|5973|2
1634111340000|2021-10-13 07:49:00|||||||||1
1634111350000|2021-10-13 07:49:10|5978.7|5972.7|5977.7|5971.7|5978.7|5972.7|5977.7|5971.7|1
1634111360000|2021-10-13 07:49:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1634111400000|2021-10-13 07:50:00|5979.2|5973.2|5978.7|5972.7|5979.2|5973.2|5978.7|5972.7|3
1634111420000|2021-10-13 07:50:20|5979|5973|5980.2|5974.2|5980.2|5974.2|5979|5973|1
1634111440000|2021-10-13 07:50:40|5980|5974|5979.7|5973.7|5980|5974|5979.7|5973.7|1
1634111450000|2021-10-13 07:50:50|5979.5|5973.5|5979.7|5973.7|5979.7|5973.7|5979.5|5973.5|0
1634111470000|2021-10-13 07:51:10|5979.2|5973.2|5978.7|5972.7|5979.2|5973.2|5978.7|5972.7|1
1634111490000|2021-10-13 07:51:30|5978.2|5972.2|5977.2|5971.2|5979|5973|5977.2|5971.2|2
1634111500000|2021-10-13 07:51:40|5977.5|5971.5|5976|5970|5977.5|5971.5|5975.2|5969.2|13
1634111510000|2021-10-13 07:51:50|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1634111560000|2021-10-13 07:52:40|5976|5970|5975|5969|5976|5970|5975|5969|3
1634111570000|2021-10-13 07:52:50|||||||||1
1634111580000|2021-10-13 07:53:00|5971.5|5965.5|5971.7|5965.7|5971.7|5965.7|5971.5|5965.5|65
1634111590000|2021-10-13 07:53:10|5971.2|5965.2|5970.2|5964.2|5971.2|5965.2|5969.7|5963.7|5
1634111640000|2021-10-13 07:54:00|5970|5964|5968.7|5962.7|5970|5964|5968.7|5962.7|38
1634111650000|2021-10-13 07:54:10|5968|5962|5969.2|5963.2|5969.2|5963.2|5968|5962|1
1634111670000|2021-10-13 07:54:30|5973.2|5967.2|5972|5966|5973.2|5967.2|5972|5966|7
1634111680000|2021-10-13 07:54:40|5972.2|5966.2|5972|5966|5972.2|5966.2|5972|5966|0
1634111710000|2021-10-13 07:55:10|5974.2|5968.2|5974.4|5968.4|5974.4|5968.4|5974.2|5968.2|6
1634111720000|2021-10-13 07:55:20|5974.7|5968.7|5974.9|5968.9|5974.9|5968.9|5974.7|5968.7|0
1634111730000|2021-10-13 07:55:30|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|0
1634111740000|2021-10-13 07:55:40|5974.2|5968.2|5973.7|5967.7|5974.2|5968.2|5973.7|5967.7|511
1634111760000|2021-10-13 07:56:00|5974.2|5968.2|5975.4|5969.4|5975.4|5969.4|5974.2|5968.2|4
1634111790000|2021-10-13 07:56:30|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1634111800000|2021-10-13 07:56:40|5974.2|5968.2|5973.2|5967.2|5974.2|5968.2|5972.9|5966.9|3
1634111810000|2021-10-13 07:56:50|5973.7|5967.7|5973.2|5967.2|5974.2|5968.2|5973.2|5967.2|0
1634111820000|2021-10-13 07:57:00|5973.4|5967.4|5973.7|5967.7|5973.7|5967.7|5973.4|5967.4|0
1634111840000|2021-10-13 07:57:20|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|2
1634111850000|2021-10-13 07:57:30|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|2
1634111860000|2021-10-13 07:57:40|5975.4|5969.4|5975.9|5969.9|5975.9|5969.9|5975.4|5969.4|1
1634111870000|2021-10-13 07:57:50|5975.7|5969.7|5974.7|5968.7|5975.7|5969.7|5974.7|5968.7|2
1634111900000|2021-10-13 07:58:20|5973.2|5967.2|5972.4|5966.4|5973.7|5967.7|5972.4|5966.4|4
1634111910000|2021-10-13 07:58:30|5971.2|5965.2|5971.4|5965.4|5971.9|5965.9|5971.2|5965.2|0
1634111920000|2021-10-13 07:58:40|5971.2|5965.2|5970.9|5964.9|5971.2|5965.2|5970.9|5964.9|0
1634111940000|2021-10-13 07:59:00|5970.4|5964.4|5970.9|5964.9|5971.4|5965.4|5970.4|5964.4|0
1634111990000|2021-10-13 07:59:50|5971.2|5965.2|5970.9|5964.9|5971.2|5965.2|5970.9|5964.9|0
1634112000000|2021-10-13 08:00:00|5971.2|5965.2|5971.9|5965.9|5971.9|5965.9|5970.9|5964.9|3
1634112020000|2021-10-13 08:00:20|5971.7|5965.7|5970.2|5964.2|5971.7|5965.7|5970.2|5964.2|1
1634112030000|2021-10-13 08:00:30|||||||||2
1634112040000|2021-10-13 08:00:40|||||||||1
1634112050000|2021-10-13 08:00:50|5969.7|5963.7|5969.9|5963.9|5969.9|5963.9|5969.7|5963.7|0
1634112060000|2021-10-13 08:01:00|5970.2|5964.2|5970.7|5964.7|5970.7|5964.7|5970.2|5964.2|2
1634112080000|2021-10-13 08:01:20|5970.2|5964.2|5972.2|5966.2|5972.2|5966.2|5970.2|5964.2|3
1634112090000|2021-10-13 08:01:30|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1634112130000|2021-10-13 08:02:10|5971.7|5965.7|5972.7|5966.7|5972.7|5966.7|5971.7|5965.7|1
1634112140000|2021-10-13 08:02:20|5972.2|5966.2|5971.7|5965.7|5972.2|5966.2|5971.7|5965.7|0
1634112150000|2021-10-13 08:02:30|5972.2|5966.2|5972.4|5966.4|5972.4|5966.4|5972.2|5966.2|1
1634112160000|2021-10-13 08:02:40|5972.7|5966.7|5973.2|5967.2|5973.2|5967.2|5972.7|5966.7|0
1634112180000|2021-10-13 08:03:00|5974.2|5968.2|5973.2|5967.2|5974.4|5968.4|5973.2|5967.2|0
1634112230000|2021-10-13 08:03:50|5972.2|5966.2|5972.7|5966.7|5973.2|5967.2|5972.2|5966.2|4
1634112240000|2021-10-13 08:04:00|5972.9|5966.9|5973.2|5967.2|5973.7|5967.7|5972.7|5966.7|2
1634112250000|2021-10-13 08:04:10|5973.4|5967.4|5972.7|5966.7|5973.4|5967.4|5972.7|5966.7|0
1634112280000|2021-10-13 08:04:40|5972.4|5966.4|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1634112290000|2021-10-13 08:04:50|5972.4|5966.4|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|0
1634112300000|2021-10-13 08:05:00|5972.4|5966.4|5971.7|5965.7|5972.4|5966.4|5971.7|5965.7|1
1634112310000|2021-10-13 08:05:10|5971.4|5965.4|5969.7|5963.7|5971.4|5965.4|5969.4|5963.4|2
1634112320000|2021-10-13 08:05:20|5969.4|5963.4|5969.7|5963.7|5969.7|5963.7|5969.4|5963.4|0
1634112330000|2021-10-13 08:05:30|5968.4|5962.4|5968.7|5962.7|5969.2|5963.2|5968.4|5962.4|2
1634112340000|2021-10-13 08:05:40|5968.9|5962.9|5968.2|5962.2|5969.2|5963.2|5968.2|5962.2|0
1634112350000|2021-10-13 08:05:50|5967.9|5961.9|5968.2|5962.2|5968.2|5962.2|5967.9|5961.9|1
1634112360000|2021-10-13 08:06:00|5968.4|5962.4|5967.4|5961.4|5968.4|5962.4|5967.4|5961.4|1
1634112380000|2021-10-13 08:06:20|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|0
1634112400000|2021-10-13 08:06:40|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|5967.4|5961.4|37
1634112410000|2021-10-13 08:06:50|5967.9|5961.9|5970.9|5964.9|5970.9|5964.9|5967.9|5961.9|10
1634112420000|2021-10-13 08:07:00|5971.2|5965.2|5971.2|5965.2|5972.2|5966.2|5971.2|5965.2|5
1634112450000|2021-10-13 08:07:30|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|1
1634112480000|2021-10-13 08:08:00|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1634112540000|2021-10-13 08:09:00|5973.2|5967.2|5975.4|5969.4|5975.4|5969.4|5973.2|5967.2|1
1634112560000|2021-10-13 08:09:20|||||||||3
1634112570000|2021-10-13 08:09:30|||||||||1
1634112620000|2021-10-13 08:10:20|5975.9|5969.9|5978.2|5972.2|5978.2|5972.2|5975.9|5969.9|1
1634112630000|2021-10-13 08:10:30|5978.4|5972.4|5979.7|5973.7|5979.9|5973.9|5978.4|5972.4|2
1634112640000|2021-10-13 08:10:40|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1634112660000|2021-10-13 08:11:00|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1634112670000|2021-10-13 08:11:10|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1634112680000|2021-10-13 08:11:20|||||||||2
1634112710000|2021-10-13 08:11:50|5980.4|5974.4|5979.2|5973.2|5980.4|5974.4|5978.2|5972.2|8
1634112750000|2021-10-13 08:12:30|5979.9|5973.9|5979.9|5973.9|5980.4|5974.4|5979.9|5973.9|2
1634112760000|2021-10-13 08:12:40|5978.4|5972.4|5977.7|5971.7|5978.4|5972.4|5977.7|5971.7|1
1634112770000|2021-10-13 08:12:50|5978.2|5972.2|5977.9|5971.9|5978.2|5972.2|5977.2|5971.2|1
1634112780000|2021-10-13 08:13:00|5978.2|5972.2|5977.9|5971.9|5978.4|5972.4|5977.9|5971.9|0
1634112790000|2021-10-13 08:13:10|5977.7|5971.7|5977.9|5971.9|5977.9|5971.9|5977.7|5971.7|0
1634112800000|2021-10-13 08:13:20|5977.7|5971.7|5977.9|5971.9|5977.9|5971.9|5977.7|5971.7|0
1634112810000|2021-10-13 08:13:30|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634112830000|2021-10-13 08:13:50|5975.9|5969.9|5975.4|5969.4|5975.9|5969.9|5975.4|5969.4|1
1634112840000|2021-10-13 08:14:00|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|0
1634112850000|2021-10-13 08:14:10|5974.4|5968.4|5974.7|5968.7|5974.7|5968.7|5974.4|5968.4|0
1634112860000|2021-10-13 08:14:20|5975.2|5969.2|5975.7|5969.7|5975.7|5969.7|5975.2|5969.2|0
1634112890000|2021-10-13 08:14:50|5976.2|5970.2|5975.9|5969.9|5976.2|5970.2|5975.9|5969.9|1
1634112900000|2021-10-13 08:15:00|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|1
1634112910000|2021-10-13 08:15:10|5975.4|5969.4|5975.2|5969.2|5975.4|5969.4|5975.2|5969.2|0
1634112950000|2021-10-13 08:15:50|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|1
1634112960000|2021-10-13 08:16:00|5976.2|5970.2|5976.2|5970.2|5976.4|5970.4|5975.9|5969.9|0
1634112970000|2021-10-13 08:16:10|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|0
1634112990000|2021-10-13 08:16:30|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|0
1634113020000|2021-10-13 08:17:00|5977.4|5971.4|5977.7|5971.7|5978.2|5972.2|5977.4|5971.4|3
1634113030000|2021-10-13 08:17:10|5977.9|5971.9|5978.2|5972.2|5978.2|5972.2|5977.9|5971.9|0
1634113040000|2021-10-13 08:17:20|||||||||1
1634113070000|2021-10-13 08:17:50|5978.4|5972.4|5978.7|5972.7|5978.7|5972.7|5978.4|5972.4|1
1634113080000|2021-10-13 08:18:00|5978.9|5972.9|5978.7|5972.7|5980.4|5974.4|5978.7|5972.7|9
1634113100000|2021-10-13 08:18:20|5978.9|5972.9|5979.7|5973.7|5979.7|5973.7|5978.9|5972.9|1
1634113110000|2021-10-13 08:18:30|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5978.9|5972.9|0
1634113120000|2021-10-13 08:18:40|5980.2|5974.2|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|4
1634113140000|2021-10-13 08:19:00|5979.9|5973.9|5981.2|5975.2|5982.9|5976.9|5979.7|5973.7|7
1634113150000|2021-10-13 08:19:10|5981.7|5975.7|5984.7|5978.7|5986.4|5980.4|5981.7|5975.7|5
1634113160000|2021-10-13 08:19:20|5985.4|5979.4|5984.4|5978.4|5985.4|5979.4|5984.4|5978.4|2
1634113200000|2021-10-13 08:20:00|5984.7|5978.7|5985.9|5979.9|5985.9|5979.9|5983.9|5977.9|1
1634113210000|2021-10-13 08:20:10|5985.4|5979.4|5981.9|5975.9|5985.4|5979.4|5981.9|5975.9|24
1634113220000|2021-10-13 08:20:20|5980.9|5974.9|5981.2|5975.2|5981.2|5975.2|5980.9|5974.9|1
1634113230000|2021-10-13 08:20:30|5980.9|5974.9|5980.7|5974.7|5980.9|5974.9|5980.7|5974.7|0
1634113250000|2021-10-13 08:20:50|5980.9|5974.9|5981.2|5975.2|5981.2|5975.2|5980.9|5974.9|0
1634113260000|2021-10-13 08:21:00|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1634113270000|2021-10-13 08:21:10|5980.4|5974.4|5979.9|5973.9|5980.4|5974.4|5979.9|5973.9|0
1634113280000|2021-10-13 08:21:20|5978.2|5972.2|5976.2|5970.2|5978.2|5972.2|5976.2|5970.2|2
1634113290000|2021-10-13 08:21:30|5976.7|5970.7|5976.2|5970.2|5976.7|5970.7|5976.2|5970.2|0
1634113300000|2021-10-13 08:21:40|5975.9|5969.9|5974.2|5968.2|5975.9|5969.9|5974.2|5968.2|0
1634113310000|2021-10-13 08:21:50|5972.2|5966.2|5971.2|5965.2|5972.2|5966.2|5971.2|5965.2|24
1634113350000|2021-10-13 08:22:30|5971.4|5965.4|5974.7|5968.7|5974.7|5968.7|5971.4|5965.4|1
1634113370000|2021-10-13 08:22:50|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|1
1634113380000|2021-10-13 08:23:00|5975.9|5969.9|5974.7|5968.7|5977.2|5971.2|5974.7|5968.7|2
1634113410000|2021-10-13 08:23:30|5975.2|5969.2|5974.7|5968.7|5975.2|5969.2|5974.7|5968.7|3
1634113420000|2021-10-13 08:23:40|5974.2|5968.2|5973.4|5967.4|5974.2|5968.2|5973.4|5967.4|1
1634113430000|2021-10-13 08:23:50|5973.2|5967.2|5973.7|5967.7|5973.7|5967.7|5973.2|5967.2|0
1634113440000|2021-10-13 08:24:00|5975.2|5969.2|5974.9|5968.9|5975.2|5969.2|5974.9|5968.9|9
1634113450000|2021-10-13 08:24:10|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5978.4|5972.4|90
1634113460000|2021-10-13 08:24:20|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1634113470000|2021-10-13 08:24:30|5979.7|5973.7|5979.4|5973.4|5980.2|5974.2|5979.4|5973.4|0
1634113480000|2021-10-13 08:24:40|5979.9|5973.9|5980.7|5974.7|5980.7|5974.7|5979.9|5973.9|0
1634113500000|2021-10-13 08:25:00|5980.2|5974.2|5981.2|5975.2|5981.2|5975.2|5979.7|5973.7|1
1634113510000|2021-10-13 08:25:10|5980.9|5974.9|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|0
1634113520000|2021-10-13 08:25:20|5980.9|5974.9|5981.2|5975.2|5981.2|5975.2|5980.9|5974.9|0
1634113530000|2021-10-13 08:25:30|||||||||2
1634113540000|2021-10-13 08:25:40|5980.9|5974.9|5981.2|5975.2|5981.2|5975.2|5980.9|5974.9|4
1634113550000|2021-10-13 08:25:50|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|0
1634113560000|2021-10-13 08:26:00|5981.7|5975.7|5981.4|5975.4|5981.9|5975.9|5981.4|5975.4|3
1634113600000|2021-10-13 08:26:40|5981|5975|5981|5975|5981|5975|5981|5975|0
1634113610000|2021-10-13 08:26:50|5980.7|5974.7|5977.5|5971.5|5980.7|5974.7|5977.5|5971.5|3
1634113630000|2021-10-13 08:27:10|5976.5|5970.5|5977|5971|5977|5971|5976.5|5970.5|1
1634113650000|2021-10-13 08:27:30|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1634113660000|2021-10-13 08:27:40|5977.4|5971.4|5979.2|5973.2|5979.2|5973.2|5977.4|5971.4|2
1634113670000|2021-10-13 08:27:50|5979|5973|5978.7|5972.7|5979|5973|5978.7|5972.7|4
1634113680000|2021-10-13 08:28:00|5978.5|5972.5|5978.2|5972.2|5978.5|5972.5|5978.2|5972.2|9
1634113690000|2021-10-13 08:28:10|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634113720000|2021-10-13 08:28:40|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1634113740000|2021-10-13 08:29:00|5976.4|5970.4|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|12
1634113750000|2021-10-13 08:29:10|||||||||2
1634113760000|2021-10-13 08:29:20|5975.7|5969.7|5975|5969|5975.7|5969.7|5975|5969|0
1634113770000|2021-10-13 08:29:30|5974.5|5968.5|5974.7|5968.7|5974.7|5968.7|5974.4|5968.4|0
1634113780000|2021-10-13 08:29:40|5974.4|5968.4|5974.7|5968.7|5974.7|5968.7|5974.4|5968.4|0
1634113790000|2021-10-13 08:29:50|||||||||1
1634113800000|2021-10-13 08:30:00|5974.9|5968.9|5975.2|5969.2|5975.2|5969.2|5974.9|5968.9|0
1634113810000|2021-10-13 08:30:10|5973.2|5967.2|5972.7|5966.7|5973.7|5967.7|5972.7|5966.7|1
1634113820000|2021-10-13 08:30:20|5972.2|5966.2|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1634113830000|2021-10-13 08:30:30|5971.4|5965.4|5971.7|5965.7|5971.7|5965.7|5970.7|5964.7|1
1634113840000|2021-10-13 08:30:40|5972|5966|5971.7|5965.7|5972|5966|5971.7|5965.7|0
1634113860000|2021-10-13 08:31:00|5971.9|5965.9|5972.2|5966.2|5972.2|5966.2|5971.7|5965.7|0
1634113870000|2021-10-13 08:31:10|5970.7|5964.7|5970.2|5964.2|5970.7|5964.7|5970|5964|12
1634113880000|2021-10-13 08:31:20|5970|5964|5970.2|5964.2|5970.2|5964.2|5970|5964|0
1634113910000|2021-10-13 08:31:50|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5
1634113930000|2021-10-13 08:32:10|5969.9|5963.9|5971.2|5965.2|5971.2|5965.2|5969.9|5963.9|1
1634113940000|2021-10-13 08:32:20|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|1
1634113950000|2021-10-13 08:32:30|5970.5|5964.5|5970.7|5964.7|5970.7|5964.7|5970.5|5964.5|0
1634113960000|2021-10-13 08:32:40|5970.2|5964.2|5970|5964|5970.2|5964.2|5970|5964|0
1634113970000|2021-10-13 08:32:50|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1634113980000|2021-10-13 08:33:00|5969.5|5963.5|5971.9|5965.9|5972.2|5966.2|5969.5|5963.5|3
1634113990000|2021-10-13 08:33:10|5972.2|5966.2|5972.2|5966.2|5972.7|5966.7|5971.4|5965.4|1
1634114010000|2021-10-13 08:33:30|5972.7|5966.7|5975|5969|5975.2|5969.2|5972.7|5966.7|2
1634114020000|2021-10-13 08:33:40|5975.2|5969.2|5975|5969|5975.2|5969.2|5975|5969|0
1634114030000|2021-10-13 08:33:50|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1634114070000|2021-10-13 08:34:30|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|0
1634114080000|2021-10-13 08:34:40|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|6
1634114090000|2021-10-13 08:34:50|5975.7|5969.7|5976.9|5970.9|5976.9|5970.9|5975.7|5969.7|4
1634114100000|2021-10-13 08:35:00|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1634114120000|2021-10-13 08:35:20|5976.7|5970.7|5976.7|5970.7|5977.7|5971.7|5976.7|5970.7|4
1634114130000|2021-10-13 08:35:30|5977.2|5971.2|5976.7|5970.7|5977.2|5971.2|5976.7|5970.7|1
1634114140000|2021-10-13 08:35:40|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1634114150000|2021-10-13 08:35:50|5976.4|5970.4|5976.2|5970.2|5976.4|5970.4|5976.2|5970.2|0
1634114160000|2021-10-13 08:36:00|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|1
1634114170000|2021-10-13 08:36:10|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1634114200000|2021-10-13 08:36:40|5977.5|5971.5|5978.9|5972.9|5978.9|5972.9|5977.5|5971.5|5
1634114210000|2021-10-13 08:36:50|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1634114220000|2021-10-13 08:37:00|5980.9|5974.9|5981.7|5975.7|5981.7|5975.7|5980.5|5974.5|16
1634114230000|2021-10-13 08:37:10|5981.2|5975.2|5980.5|5974.5|5981.2|5975.2|5980.5|5974.5|1
1634114240000|2021-10-13 08:37:20|5980.7|5974.7|5981|5975|5981|5975|5980.7|5974.7|0
1634114250000|2021-10-13 08:37:30|5980.2|5974.2|5980.5|5974.5|5980.7|5974.7|5980.2|5974.2|0
1634114260000|2021-10-13 08:37:40|5980.2|5974.2|5979.2|5973.2|5980.2|5974.2|5979.2|5973.2|2
1634114270000|2021-10-13 08:37:50|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|2
1634114280000|2021-10-13 08:38:00|5978.7|5972.7|5980.7|5974.7|5981.7|5975.7|5978.7|5972.7|32
1634114290000|2021-10-13 08:38:10|5980|5974|5978.7|5972.7|5980|5974|5978.7|5972.7|0
1634114310000|2021-10-13 08:38:30|||||||||1
1634114330000|2021-10-13 08:38:50|5979|5973|5978.7|5972.7|5979|5973|5978.7|5972.7|2
1634114340000|2021-10-13 08:39:00|||||||||4
1634114360000|2021-10-13 08:39:20|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|1
1634114370000|2021-10-13 08:39:30|5979.4|5973.4|5978.7|5972.7|5979.4|5973.4|5978.7|5972.7|2
1634114380000|2021-10-13 08:39:40|||||||||9
1634114400000|2021-10-13 08:40:00|5978.9|5972.9|5980.4|5974.4|5980.4|5974.4|5978.7|5972.7|9
1634114410000|2021-10-13 08:40:10|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1634114420000|2021-10-13 08:40:20|5980.4|5974.4|5979.7|5973.7|5980.9|5974.9|5978.7|5972.7|3
1634114430000|2021-10-13 08:40:30|5979.9|5973.9|5980|5974|5980.4|5974.4|5979.9|5973.9|1
1634114460000|2021-10-13 08:41:00|5979.7|5973.7|5978.7|5972.7|5979.7|5973.7|5978.7|5972.7|0
1634114470000|2021-10-13 08:41:10|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|0
1634114480000|2021-10-13 08:41:20|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1634114510000|2021-10-13 08:41:50|5980.4|5974.4|5980.2|5974.2|5980.9|5974.9|5979.7|5973.7|6
1634114520000|2021-10-13 08:42:00|5980.4|5974.4|5980.2|5974.2|5980.4|5974.4|5980.2|5974.2|0
1634114530000|2021-10-13 08:42:10|5980.7|5974.7|5980|5974|5980.7|5974.7|5980|5974|2
1634114540000|2021-10-13 08:42:20|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|0
1634114570000|2021-10-13 08:42:50|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5978.7|5972.7|2
1634114600000|2021-10-13 08:43:20|5978.7|5972.7|5979.2|5973.2|5979.2|5973.2|5978.7|5972.7|0
1634114610000|2021-10-13 08:43:30|5979.4|5973.4|5979.2|5973.2|5979.4|5973.4|5979.2|5973.2|0
1634114620000|2021-10-13 08:43:40|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1634114640000|2021-10-13 08:44:00|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1634114650000|2021-10-13 08:44:10|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1634114660000|2021-10-13 08:44:20|5979.9|5973.9|5980.2|5974.2|5980.4|5974.4|5979.9|5973.9|0
1634114680000|2021-10-13 08:44:40|5980.4|5974.4|5981.2|5975.2|5981.9|5975.9|5980.4|5974.4|10
1634114690000|2021-10-13 08:44:50|5981.4|5975.4|5981|5975|5981.4|5975.4|5981|5975|1
1634114700000|2021-10-13 08:45:00|5980.5|5974.5|5980.7|5974.7|5981|5975|5980.5|5974.5|0
1634114710000|2021-10-13 08:45:10|5981|5975|5981|5975|5981|5975|5981|5975|0
1634114740000|2021-10-13 08:45:40|5981.2|5975.2|5981.2|5975.2|5981.4|5975.4|5981.2|5975.2|10
1634114750000|2021-10-13 08:45:50|5981|5975|5981|5975|5981|5975|5981|5975|3
1634114760000|2021-10-13 08:46:00|||||||||1
1634114800000|2021-10-13 08:46:40|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|1
1634114810000|2021-10-13 08:46:50|5979.9|5973.9|5978.9|5972.9|5980.2|5974.2|5978.7|5972.7|1
1634114820000|2021-10-13 08:47:00|5979.2|5973.2|5976.7|5970.7|5979.2|5973.2|5976.7|5970.7|4
1634114830000|2021-10-13 08:47:10|||||||||1
1634114840000|2021-10-13 08:47:20|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1634114850000|2021-10-13 08:47:30|5976.7|5970.7|5977.2|5971.2|5977.2|5971.2|5976.7|5970.7|0
1634114860000|2021-10-13 08:47:40|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1634114870000|2021-10-13 08:47:50|5976.9|5970.9|5975.5|5969.5|5976.9|5970.9|5975.5|5969.5|1
1634114890000|2021-10-13 08:48:10|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1634114900000|2021-10-13 08:48:20|5972.9|5966.9|5973.2|5967.2|5973.2|5967.2|5972.9|5966.9|0
1634114920000|2021-10-13 08:48:40|5973|5967|5973.2|5967.2|5973.2|5967.2|5972.7|5966.7|1
1634114930000|2021-10-13 08:48:50|5973.4|5967.4|5973.7|5967.7|5974.2|5968.2|5972.7|5966.7|6
1634114940000|2021-10-13 08:49:00|5973.2|5967.2|5973.7|5967.7|5973.7|5967.7|5973.2|5967.2|0
1634114960000|2021-10-13 08:49:20|5973.5|5967.5|5972.7|5966.7|5973.5|5967.5|5972.7|5966.7|0
1634114970000|2021-10-13 08:49:30|5970.9|5964.9|5971.2|5965.2|5971.4|5965.4|5970.9|5964.9|10
1634114980000|2021-10-13 08:49:40|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|0
1634114990000|2021-10-13 08:49:50|5970.9|5964.9|5972.7|5966.7|5972.7|5966.7|5970.9|5964.9|0
1634115000000|2021-10-13 08:50:00|5972.5|5966.5|5971.2|5965.2|5972.5|5966.5|5971.2|5965.2|0
1634115010000|2021-10-13 08:50:10|5971.7|5965.7|5972.2|5966.2|5972.5|5966.5|5971.7|5965.7|0
1634115020000|2021-10-13 08:50:20|5972.4|5966.4|5972.7|5966.7|5972.7|5966.7|5972.4|5966.4|0
1634115040000|2021-10-13 08:50:40|5972.5|5966.5|5971.2|5965.2|5972.7|5966.7|5970.7|5964.7|0
1634115050000|2021-10-13 08:50:50|5971.7|5965.7|5971.2|5965.2|5971.7|5965.7|5971.2|5965.2|0
1634115070000|2021-10-13 08:51:10|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|0
1634115090000|2021-10-13 08:51:30|5971.9|5965.9|5973.2|5967.2|5973.2|5967.2|5971.9|5965.9|0
1634115100000|2021-10-13 08:51:40|5973|5967|5972.7|5966.7|5973|5967|5972.7|5966.7|0
1634115110000|2021-10-13 08:51:50|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|1
1634115120000|2021-10-13 08:52:00|5973|5967|5972.2|5966.2|5973.2|5967.2|5970.7|5964.7|6
1634115130000|2021-10-13 08:52:10|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1634115140000|2021-10-13 08:52:20|||||||||1
1634115150000|2021-10-13 08:52:30|5972|5966|5971.2|5965.2|5972|5966|5971.2|5965.2|0
1634115170000|2021-10-13 08:52:50|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|0
1634115180000|2021-10-13 08:53:00|5973.7|5967.7|5973.7|5967.7|5975.7|5969.7|5971.7|5965.7|8
1634115190000|2021-10-13 08:53:10|5973.2|5967.2|5975.7|5969.7|5975.7|5969.7|5973.2|5967.2|5
1634115200000|2021-10-13 08:53:20|5975.2|5969.2|5975.2|5969.2|5975.5|5969.5|5974.2|5968.2|6
1634115210000|2021-10-13 08:53:30|5973.7|5967.7|5974.2|5968.2|5974.2|5968.2|5973.7|5967.7|1
1634115220000|2021-10-13 08:53:40|5973.7|5967.7|5973.5|5967.5|5974.5|5968.5|5973.5|5967.5|0
1634115230000|2021-10-13 08:53:50|5973.2|5967.2|5973|5967|5973.2|5967.2|5973|5967|0
1634115240000|2021-10-13 08:54:00|5973.5|5967.5|5973.5|5967.5|5973.7|5967.7|5973.2|5967.2|0
1634115250000|2021-10-13 08:54:10|5973|5967|5973.5|5967.5|5973.5|5967.5|5973|5967|0
1634115260000|2021-10-13 08:54:20|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1634115270000|2021-10-13 08:54:30|5971.7|5965.7|5971.7|5965.7|5972.7|5966.7|5971.5|5965.5|0
1634115290000|2021-10-13 08:54:50|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1634115300000|2021-10-13 08:55:00|5972.4|5966.4|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|303
1634115310000|2021-10-13 08:55:10|5971.9|5965.9|5972.2|5966.2|5972.2|5966.2|5971.2|5965.2|0
1634115320000|2021-10-13 08:55:20|5971.7|5965.7|5971.2|5965.2|5971.7|5965.7|5971.2|5965.2|0
1634115350000|2021-10-13 08:55:50|5971.7|5965.7|5971.7|5965.7|5971.9|5965.9|5971.2|5965.2|303
1634115370000|2021-10-13 08:56:10|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|4
1634115390000|2021-10-13 08:56:30|5972.2|5966.2|5970.7|5964.7|5972.2|5966.2|5970.7|5964.7|2
1634115410000|2021-10-13 08:56:50|5969.9|5963.9|5970.2|5964.2|5970.2|5964.2|5969.9|5963.9|9
1634115420000|2021-10-13 08:57:00|5969.9|5963.9|5970.7|5964.7|5970.7|5964.7|5969.7|5963.7|0
1634115430000|2021-10-13 08:57:10|5970.4|5964.4|5970.2|5964.2|5970.4|5964.4|5969.7|5963.7|1
1634115490000|2021-10-13 08:58:10|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|0
1634115500000|2021-10-13 08:58:20|5971.2|5965.2|5972.2|5966.2|5972.2|5966.2|5971.2|5965.2|1
1634115510000|2021-10-13 08:58:30|5971.7|5965.7|5971.9|5965.9|5972.2|5966.2|5971.7|5965.7|0
1634115520000|2021-10-13 08:58:40|5972.2|5966.2|5971.7|5965.7|5973.2|5967.2|5971.7|5965.7|1
1634115530000|2021-10-13 08:58:50|5971.9|5965.9|5971.7|5965.7|5971.9|5965.9|5971.7|5965.7|0
1634115540000|2021-10-13 08:59:00|5972.9|5966.9|5971.7|5965.7|5972.9|5966.9|5971.7|5965.7|0
1634115560000|2021-10-13 08:59:20|5971.4|5965.4|5971.7|5965.7|5972.2|5966.2|5971.4|5965.4|2
1634115600000|2021-10-13 09:00:00|5971.9|5965.9|5972.2|5966.2|5972.2|5966.2|5971.4|5965.4|1
1634115610000|2021-10-13 09:00:10|5971.9|5965.9|5969.7|5963.7|5971.9|5965.9|5969.2|5963.2|2
1634115620000|2021-10-13 09:00:20|5970.2|5964.2|5969.2|5963.2|5970.2|5964.2|5969.2|5963.2|0
1634115630000|2021-10-13 09:00:30|5970.2|5964.2|5969.7|5963.7|5970.2|5964.2|5968.7|5962.7|4
1634115640000|2021-10-13 09:00:40|5969.9|5963.9|5971.7|5965.7|5971.7|5965.7|5969.9|5963.9|0
1634115650000|2021-10-13 09:00:50|5972.7|5966.7|5970.2|5964.2|5972.7|5966.7|5970.2|5964.2|1
1634115660000|2021-10-13 09:01:00|5969.7|5963.7|5972.2|5966.2|5972.2|5966.2|5969.7|5963.7|2
1634115670000|2021-10-13 09:01:10|5971.9|5965.9|5971.7|5965.7|5971.9|5965.9|5971.4|5965.4|0
1634115680000|2021-10-13 09:01:20|5971.4|5965.4|5971.2|5965.2|5971.4|5965.4|5971.2|5965.2|0
1634115710000|2021-10-13 09:01:50|5971.7|5965.7|5968.7|5962.7|5972.2|5966.2|5968.7|5962.7|3
1634115720000|2021-10-13 09:02:00|5967.7|5961.7|5968.7|5962.7|5968.7|5962.7|5967.2|5961.2|1
1634115730000|2021-10-13 09:02:10|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|0
1634115740000|2021-10-13 09:02:20|5968.7|5962.7|5968.2|5962.2|5968.7|5962.7|5968.2|5962.2|0
1634115760000|2021-10-13 09:02:40|5969.4|5963.4|5969.2|5963.2|5969.4|5963.4|5969.2|5963.2|1
1634115770000|2021-10-13 09:02:50|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5
1634115780000|2021-10-13 09:03:00|5970.2|5964.2|5971.7|5965.7|5971.7|5965.7|5970.2|5964.2|2
1634115790000|2021-10-13 09:03:10|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|0
1634115800000|2021-10-13 09:03:20|5971.7|5965.7|5971.4|5965.4|5971.7|5965.7|5970.9|5964.9|2
1634115810000|2021-10-13 09:03:30|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|0
1634115840000|2021-10-13 09:04:00|5971.2|5965.2|5971.7|5965.7|5971.7|5965.7|5971.2|5965.2|0
1634115850000|2021-10-13 09:04:10|5971.2|5965.2|5971.7|5965.7|5971.7|5965.7|5971.2|5965.2|0
1634115880000|2021-10-13 09:04:40|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|1
1634115890000|2021-10-13 09:04:50|5971.7|5965.7|5969.4|5963.4|5971.7|5965.7|5969.4|5963.4|1
1634115900000|2021-10-13 09:05:00|5969.7|5963.7|5970.2|5964.2|5970.2|5964.2|5969.7|5963.7|0
1634115940000|2021-10-13 09:05:40|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.4|5965.4|1
1634115950000|2021-10-13 09:05:50|5972.2|5966.2|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|2
1634115960000|2021-10-13 09:06:00|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1634115970000|2021-10-13 09:06:10|5973.7|5967.7|5975.4|5969.4|5975.9|5969.9|5973.7|5967.7|2
1634115990000|2021-10-13 09:06:30|||||||||1
1634116010000|2021-10-13 09:06:50|||||||||1
1634116020000|2021-10-13 09:07:00|5972.4|5966.4|5973.2|5967.2|5973.2|5967.2|5972.2|5966.2|13
1634116040000|2021-10-13 09:07:20|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|0
1634116050000|2021-10-13 09:07:30|5973.2|5967.2|5972.7|5966.7|5973.2|5967.2|5972.7|5966.7|0
1634116060000|2021-10-13 09:07:40|5972.2|5966.2|5971.2|5965.2|5972.7|5966.7|5971.2|5965.2|1
1634116080000|2021-10-13 09:08:00|5971.4|5965.4|5971.7|5965.7|5972.7|5966.7|5971.4|5965.4|1
1634116090000|2021-10-13 09:08:10|5971.2|5965.2|5971.7|5965.7|5971.7|5965.7|5971.2|5965.2|0
1634116100000|2021-10-13 09:08:20|5971.9|5965.9|5970.2|5964.2|5971.9|5965.9|5969.7|5963.7|3
1634116110000|2021-10-13 09:08:30|5970.7|5964.7|5971.4|5965.4|5971.4|5965.4|5970.7|5964.7|0
1634116120000|2021-10-13 09:08:40|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|0
1634116130000|2021-10-13 09:08:50|5970.2|5964.2|5971.2|5965.2|5971.2|5965.2|5970.2|5964.2|0
1634116140000|2021-10-13 09:09:00|5970.9|5964.9|5971.2|5965.2|5971.2|5965.2|5970.2|5964.2|2
1634116150000|2021-10-13 09:09:10|5970.9|5964.9|5970.7|5964.7|5970.9|5964.9|5970.7|5964.7|0
1634116160000|2021-10-13 09:09:20|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|1
1634116170000|2021-10-13 09:09:30|5969.2|5963.2|5969.9|5963.9|5969.9|5963.9|5969.2|5963.2|1
1634116180000|2021-10-13 09:09:40|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1634116190000|2021-10-13 09:09:50|5969.9|5963.9|5969.7|5963.7|5969.9|5963.9|5969.7|5963.7|0
1634116200000|2021-10-13 09:10:00|5970.2|5964.2|5971.7|5965.7|5971.7|5965.7|5970.2|5964.2|2
1634116220000|2021-10-13 09:10:20|5971.9|5965.9|5972.2|5966.2|5972.2|5966.2|5971.9|5965.9|0
1634116230000|2021-10-13 09:10:30|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|0
1634116240000|2021-10-13 09:10:40|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|0
1634116260000|2021-10-13 09:11:00|5970.9|5964.9|5971.4|5965.4|5971.4|5965.4|5970.9|5964.9|0
1634116310000|2021-10-13 09:11:50|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.4|5965.4|2
1634116320000|2021-10-13 09:12:00|5971.4|5965.4|5969.2|5963.2|5971.4|5965.4|5969.2|5963.2|2
1634116330000|2021-10-13 09:12:10|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1634116340000|2021-10-13 09:12:20|5968.9|5962.9|5968.7|5962.7|5969.2|5963.2|5968.7|5962.7|0
1634116360000|2021-10-13 09:12:40|5968.9|5962.9|5968.2|5962.2|5969.7|5963.7|5966.9|5960.9|6
1634116380000|2021-10-13 09:13:00|5969.2|5963.2|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|1
1634116390000|2021-10-13 09:13:10|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|0
1634116400000|2021-10-13 09:13:20|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|0
1634116440000|2021-10-13 09:14:00|5967.2|5961.2|5968.2|5962.2|5968.2|5962.2|5967.2|5961.2|1
1634116460000|2021-10-13 09:14:20|5968.4|5962.4|5968.7|5962.7|5968.7|5962.7|5968.4|5962.4|0
1634116470000|2021-10-13 09:14:30|5968.4|5962.4|5968.2|5962.2|5968.4|5962.4|5968.2|5962.2|0
1634116480000|2021-10-13 09:14:40|5967.7|5961.7|5967.7|5961.7|5968.2|5962.2|5967.7|5961.7|1
1634116490000|2021-10-13 09:14:50|5967.4|5961.4|5967.2|5961.2|5967.4|5961.4|5966.7|5960.7|2
1634116510000|2021-10-13 09:15:10|5966.9|5960.9|5966.7|5960.7|5967.2|5961.2|5965.7|5959.7|2
1634116540000|2021-10-13 09:15:40|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|3
1634116560000|2021-10-13 09:16:00|5970.9|5964.9|5972.7|5966.7|5973.2|5967.2|5970.9|5964.9|5
1634116580000|2021-10-13 09:16:20|5971.7|5965.7|5971.7|5965.7|5972.4|5966.4|5971.7|5965.7|1
1634116590000|2021-10-13 09:16:30|5972.4|5966.4|5972.4|5966.4|5972.4|5966.4|5972.2|5966.2|1
1634116600000|2021-10-13 09:16:40|5972.7|5966.7|5972.4|5966.4|5972.9|5966.9|5972.4|5966.4|0
1634116610000|2021-10-13 09:16:50|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|9
1634116620000|2021-10-13 09:17:00|5972.4|5966.4|5972.4|5966.4|5972.4|5966.4|5972.4|5966.4|2
1634116630000|2021-10-13 09:17:10|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|0
1634116640000|2021-10-13 09:17:20|5971.9|5965.9|5971.2|5965.2|5971.9|5965.9|5971.2|5965.2|2
1634116650000|2021-10-13 09:17:30|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|1
1634116660000|2021-10-13 09:17:40|5975.2|5969.2|5975.7|5969.7|5975.9|5969.9|5975.2|5969.2|8
1634116680000|2021-10-13 09:18:00|5975.9|5969.9|5977.2|5971.2|5977.2|5971.2|5975.9|5969.9|1
1634116700000|2021-10-13 09:18:20|5976.9|5970.9|5976.2|5970.2|5976.9|5970.9|5976.2|5970.2|1
1634116710000|2021-10-13 09:18:30|5975.9|5969.9|5975.7|5969.7|5975.9|5969.9|5975.2|5969.2|0
1634116720000|2021-10-13 09:18:40|5975.9|5969.9|5976.2|5970.2|5976.2|5970.2|5975.9|5969.9|0
1634116740000|2021-10-13 09:19:00|5975.9|5969.9|5975.4|5969.4|5976.2|5970.2|5975.2|5969.2|6
1634116750000|2021-10-13 09:19:10|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1634116760000|2021-10-13 09:19:20|5975.9|5969.9|5975.7|5969.7|5975.9|5969.9|5975.7|5969.7|2
1634116770000|2021-10-13 09:19:30|5975.9|5969.9|5975.7|5969.7|5975.9|5969.9|5975.7|5969.7|0
1634116780000|2021-10-13 09:19:40|5975.2|5969.2|5976.2|5970.2|5976.2|5970.2|5975.2|5969.2|4
1634116790000|2021-10-13 09:19:50|5975.4|5969.4|5975.9|5969.9|5975.9|5969.9|5975.4|5969.4|0
1634116800000|2021-10-13 09:20:00|5978.2|5972.2|5977.9|5971.9|5978.2|5972.2|5977.9|5971.9|3
1634116820000|2021-10-13 09:20:20|5977.7|5971.7|5978.7|5972.7|5978.7|5972.7|5977.7|5971.7|1
1634116830000|2021-10-13 09:20:30|5979.9|5973.9|5979.7|5973.7|5980.2|5974.2|5979.7|5973.7|5
1634116840000|2021-10-13 09:20:40|5979.2|5973.2|5979.2|5973.2|5979.4|5973.4|5978.7|5972.7|0
1634116850000|2021-10-13 09:20:50|5978.9|5972.9|5978.4|5972.4|5979.4|5973.4|5978.4|5972.4|0
1634116860000|2021-10-13 09:21:00|5978.7|5972.7|5978.4|5972.4|5978.7|5972.7|5978.4|5972.4|2
1634116880000|2021-10-13 09:21:20|5978.7|5972.7|5979.2|5973.2|5979.4|5973.4|5978.7|5972.7|1
1634116900000|2021-10-13 09:21:40|5979.7|5973.7|5980.2|5974.2|5981.7|5975.7|5979.7|5973.7|7
1634116910000|2021-10-13 09:21:50|||||||||10
1634116920000|2021-10-13 09:22:00|||||||||13
1634116930000|2021-10-13 09:22:10|5980.7|5974.7|5980.2|5974.2|5981.2|5975.2|5980.2|5974.2|17
1634116940000|2021-10-13 09:22:20|||||||||6
1634116950000|2021-10-13 09:22:30|||||||||3
1634116960000|2021-10-13 09:22:40|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1634116980000|2021-10-13 09:23:00|5980.2|5974.2|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|16
1634116990000|2021-10-13 09:23:10|5979.9|5973.9|5979.7|5973.7|5979.9|5973.9|5979.7|5973.7|0
1634117000000|2021-10-13 09:23:20|5986.7|5980.7|5985.7|5979.7|5987.2|5981.2|5984.2|5978.2|23
1634117010000|2021-10-13 09:23:30|5986.2|5980.2|5990.2|5984.2|5991.9|5985.9|5985.7|5979.7|20
1634117020000|2021-10-13 09:23:40|5990.4|5984.4|5993.7|5987.7|5994.2|5988.2|5989.9|5983.9|42
1634117030000|2021-10-13 09:23:50|5998.9|5992.9|5994.7|5988.7|5998.9|5992.9|5994.7|5988.7|38
1634117040000|2021-10-13 09:24:00|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|2
1634117050000|2021-10-13 09:24:10|5996.7|5990.7|5998.4|5992.4|5998.4|5992.4|5996.2|5990.2|8
1634117060000|2021-10-13 09:24:20|5998.2|5992.2|5998.9|5992.9|6000.9|5994.9|5998.2|5992.2|33
1634117070000|2021-10-13 09:24:30|5998.7|5992.7|6003.4|5997.4|6003.4|5997.4|5998.7|5992.7|20
1634117080000|2021-10-13 09:24:40|6005.7|5999.7|6003.7|5997.7|6005.7|5999.7|6003.7|5997.7|7
1634117090000|2021-10-13 09:24:50|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1634117100000|2021-10-13 09:25:00|6003.7|5997.7|6002.7|5996.7|6003.7|5997.7|6002.7|5996.7|10
1634117110000|2021-10-13 09:25:10|6002.2|5996.2|6001.2|5995.2|6002.2|5996.2|6001.2|5995.2|0
1634117120000|2021-10-13 09:25:20|6003|5997|6007.2|6001.2|6007.7|6001.7|6003|5997|20
1634117130000|2021-10-13 09:25:30|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|2
1634117140000|2021-10-13 09:25:40|6005.7|5999.7|6010.4|6004.4|6010.4|6004.4|6005.7|5999.7|46
1634117150000|2021-10-13 09:25:50|6010.2|6004.2|6011.7|6005.7|6011.7|6005.7|6010.2|6004.2|3
1634117160000|2021-10-13 09:26:00|6015.2|6009.2|6015.2|6009.2|6015.7|6009.7|6015.2|6009.2|40
1634117170000|2021-10-13 09:26:10|6014.9|6008.9|6014.7|6008.7|6014.9|6008.9|6014.7|6008.7|9
1634117180000|2021-10-13 09:26:20|6015.2|6009.2|6014.9|6008.9|6015.2|6009.2|6014.7|6008.7|11
1634117190000|2021-10-13 09:26:30|6015.2|6009.2|6021.9|6015.9|6021.9|6015.9|6014.7|6008.7|23
1634117200000|2021-10-13 09:26:40|6021.7|6015.7|6023.7|6017.7|6024.2|6018.2|6021.7|6015.7|17
1634117210000|2021-10-13 09:26:50|6019.7|6013.7|6020.2|6014.2|6021.7|6015.7|6019.7|6013.7|13
1634117220000|2021-10-13 09:27:00|6020.4|6014.4|6022.2|6016.2|6022.2|6016.2|6019.7|6013.7|11
1634117230000|2021-10-13 09:27:10|6021.9|6015.9|6021.2|6015.2|6021.9|6015.9|6021.2|6015.2|1
1634117240000|2021-10-13 09:27:20|6020.9|6014.9|6019.9|6013.9|6020.9|6014.9|6019.9|6013.9|4
1634117250000|2021-10-13 09:27:30|6020.4|6014.4|6024.2|6018.2|6024.2|6018.2|6020.2|6014.2|7
1634117260000|2021-10-13 09:27:40|6024.4|6018.4|6023.2|6017.2|6024.4|6018.4|6022.6|6016.6|3
1634117270000|2021-10-13 09:27:50|6023.7|6017.7|6024.2|6018.2|6024.4|6018.4|6023.7|6017.7|5
1634117280000|2021-10-13 09:28:00|6029.2|6023.2|6028.2|6022.2|6029.2|6023.2|6027.7|6021.7|16
1634117290000|2021-10-13 09:28:10|6028.4|6022.4|6039.4|6033.4|6039.4|6033.4|6027.9|6021.9|9
1634117300000|2021-10-13 09:28:20|6032.2|6026.2|6039.1|6033.1|6039.6|6033.6|6030.4|6024.4|27
1634117310000|2021-10-13 09:28:30|6046.9|6040.9|6042.9|6036.9|6046.9|6040.9|6038.6|6032.6|50
1634117320000|2021-10-13 09:28:40|6043.4|6037.4|6049.4|6043.4|6049.9|6043.9|6041.1|6035.1|38
1634117330000|2021-10-13 09:28:50|6049.9|6043.9|6060.6|6054.6|6060.6|6054.6|6049.9|6043.9|33
1634117340000|2021-10-13 09:29:00|6060.4|6054.4|6054.4|6048.4|6060.4|6054.4|6052.4|6046.4|32
1634117350000|2021-10-13 09:29:10|6055.1|6049.1|6060.1|6054.1|6062.6|6056.6|6055.1|6049.1|29
1634117360000|2021-10-13 09:29:20|6059.7|6053.7|6052.6|6046.6|6059.7|6053.7|6052.6|6046.6|7
1634117370000|2021-10-13 09:29:30|6052.4|6046.4|6055.6|6049.6|6055.6|6049.6|6051.4|6045.4|17
1634117380000|2021-10-13 09:29:40|6054.4|6048.4|6057.9|6051.9|6058.4|6052.4|6053.6|6046.1|8
1634117390000|2021-10-13 09:29:50|6057.7|6051.7|6057.9|6051.9|6058.4|6052.4|6057.4|6051.4|25
1634117400000|2021-10-13 09:30:00|6058.4|6052.4|6058.4|6052.4|6060.4|6054.4|6057.4|6051.4|18
1634117410000|2021-10-13 09:30:10|6059.1|6053.1|6058.4|6052.4|6059.1|6053.1|6058.4|6052.4|23
1634117420000|2021-10-13 09:30:20|6058.2|6052.2|6059.4|6053.4|6059.6|6053.6|6057.6|6051.6|15
1634117430000|2021-10-13 09:30:30|6059.1|6053.1|6053.4|6047.4|6059.1|6053.1|6053.4|6047.4|18
1634117440000|2021-10-13 09:30:40|6056.6|6050.6|6055.1|6045.1|6056.6|6050.6|6052.6|6045.1|11
1634117450000|2021-10-13 09:30:50|6054.9|6044.9|6050.4|6044.4|6054.9|6045.9|6050.4|6044.4|14
1634117460000|2021-10-13 09:31:00|6050.1|6040.1|6044.1|6038.1|6050.6|6042.6|6044.1|6037.1|6
1634117470000|2021-10-13 09:31:10|6044.4|6038.4|6045.1|6039.1|6045.6|6039.6|6039.9|6033.9|37
1634117480000|2021-10-13 09:31:20|6044.4|6038.4|6040.9|6034.9|6044.4|6038.4|6040.9|6034.9|2
1634117490000|2021-10-13 09:31:30|6041.1|6035.1|6040.6|6034.6|6041.6|6035.6|6040.4|6034.4|4
1634117500000|2021-10-13 09:31:40|6040.4|6034.4|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|1
1634117510000|2021-10-13 09:31:50|6039.6|6033.6|6035.6|6029.6|6039.6|6033.6|6035.6|6029.6|8
1634117520000|2021-10-13 09:32:00|6035.1|6029.1|6035.4|6025.4|6035.9|6029.1|6034.6|6025.4|2
1634117530000|2021-10-13 09:32:10|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6031.6|6025.6|1
1634117540000|2021-10-13 09:32:20|6031.9|6025.9|6034.6|6028.6|6034.6|6028.6|6031.6|6025.6|6
1634117550000|2021-10-13 09:32:30|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6
1634117560000|2021-10-13 09:32:40|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1634117570000|2021-10-13 09:32:50|6035.4|6029.4|6034.6|6028.6|6035.4|6029.4|6034.6|6028.6|15
1634117580000|2021-10-13 09:33:00|6034.1|6028.1|6039.4|6033.4|6039.4|6033.4|6034.1|6028.1|5
1634117590000|2021-10-13 09:33:10|6038.9|6032.9|6038.4|6032.4|6038.9|6032.9|6038.1|6032.1|7
1634117600000|2021-10-13 09:33:20|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|3
1634117610000|2021-10-13 09:33:30|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|74
1634117620000|2021-10-13 09:33:40|6033.1|6027.1|6033.1|6027.1|6035.1|6029.1|6033.1|6027.1|7
1634117630000|2021-10-13 09:33:50|6033.4|6027.4|6029.6|6023.6|6033.6|6027.6|6029.1|6023.1|7
1634117640000|2021-10-13 09:34:00|6029.9|6023.9|6028.6|6022.6|6029.9|6023.9|6028.6|6022.6|2
1634117650000|2021-10-13 09:34:10|6027.6|6021.6|6029.6|6023.6|6029.6|6023.6|6027.6|6021.6|6
1634117670000|2021-10-13 09:34:30|6030.6|6024.6|6033.4|6027.4|6033.9|6027.9|6030.6|6024.6|10
1634117690000|2021-10-13 09:34:50|6033.1|6027.1|6032.6|6026.6|6033.6|6027.6|6032.4|6026.4|3
1634117710000|2021-10-13 09:35:10|6032.9|6026.9|6032.6|6026.6|6032.9|6026.9|6032.6|6026.6|2
1634117720000|2021-10-13 09:35:20|||||||||1
1634117740000|2021-10-13 09:35:40|6029.6|6023.6|6028.4|6022.4|6029.6|6023.6|6026.6|6020.6|13
1634117750000|2021-10-13 09:35:50|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|10
1634117760000|2021-10-13 09:36:00|6028.1|6022.1|6027.9|6021.9|6028.1|6022.1|6027.1|6021.1|4
1634117770000|2021-10-13 09:36:10|6028.6|6022.6|6027.6|6021.6|6028.6|6022.6|6027.6|6021.6|3
1634117790000|2021-10-13 09:36:30|||||||||74
1634117800000|2021-10-13 09:36:40|6028.1|6022.1|6028.6|6022.6|6028.6|6022.6|6028.1|6022.1|14
1634117810000|2021-10-13 09:36:50|6028.1|6022.1|6030.1|6024.1|6031.1|6025.1|6028.1|6022.1|14
1634117820000|2021-10-13 09:37:00|6029.9|6023.9|6033.1|6027.1|6033.1|6027.1|6029.9|6023.9|13
1634117830000|2021-10-13 09:37:10|6032.1|6026.1|6032.6|6026.6|6032.6|6026.6|6031.4|6025.4|1
1634117840000|2021-10-13 09:37:20|6032.4|6026.4|6030.9|6024.9|6032.4|6026.4|6030.9|6024.9|2
1634117850000|2021-10-13 09:37:30|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|22
1634117880000|2021-10-13 09:38:00|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6032.9|6026.9|12
1634117890000|2021-10-13 09:38:10|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|1
1634117900000|2021-10-13 09:38:20|6032.6|6026.6|6032.4|6026.4|6032.9|6026.9|6032.4|6026.4|2
1634117920000|2021-10-13 09:38:40|6032.9|6026.9|6029.6|6023.6|6033.1|6027.1|6029.6|6023.6|24
1634117930000|2021-10-13 09:38:50|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|1
1634117940000|2021-10-13 09:39:00|||||||||1
1634117960000|2021-10-13 09:39:20|6029.4|6023.4|6028.9|6022.9|6029.4|6023.4|6028.9|6022.9|31
1634117970000|2021-10-13 09:39:30|6029.1|6023.1|6029.9|6023.9|6030.4|6024.4|6029.1|6023.1|103
1634117980000|2021-10-13 09:39:40|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|3
1634118000000|2021-10-13 09:40:00|6029.4|6023.4|6030.9|6024.9|6030.9|6024.9|6029.1|6023.1|5
1634118010000|2021-10-13 09:40:10|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1634118020000|2021-10-13 09:40:20|6030.4|6024.4|6031.1|6025.1|6031.4|6025.4|6030.4|6024.4|0
1634118030000|2021-10-13 09:40:30|6030.9|6024.9|6029.6|6023.6|6030.9|6024.9|6029.4|6023.4|2
1634118040000|2021-10-13 09:40:40|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|0
1634118050000|2021-10-13 09:40:50|||||||||74
1634118060000|2021-10-13 09:41:00|6029.6|6023.6|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|0
1634118080000|2021-10-13 09:41:20|6029.4|6023.4|6028.9|6022.9|6029.4|6023.4|6028.9|6022.9|0
1634118090000|2021-10-13 09:41:30|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|0
1634118110000|2021-10-13 09:41:50|6028.1|6022.1|6022.6|6016.6|6028.1|6022.1|6021.6|6015.6|9
1634118120000|2021-10-13 09:42:00|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6019.1|6013.1|9
1634118130000|2021-10-13 09:42:10|6021.4|6015.4|6021.6|6015.6|6021.6|6015.6|6021.4|6015.4|1
1634118140000|2021-10-13 09:42:20|6021.4|6015.4|6018.7|6012.7|6021.4|6015.4|6018.1|6012.1|16
1634118150000|2021-10-13 09:42:30|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1634118160000|2021-10-13 09:42:40|6019.1|6013.1|6019.6|6013.6|6019.6|6013.6|6019.1|6013.1|1
1634118170000|2021-10-13 09:42:50|6019.1|6013.1|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|7
1634118180000|2021-10-13 09:43:00|6018.4|6012.4|6018.1|6012.1|6018.4|6012.4|6017.6|6011.6|5
1634118190000|2021-10-13 09:43:10|6017.6|6011.6|6016.6|6010.6|6017.6|6011.6|6015.6|6009.6|23
1634118200000|2021-10-13 09:43:20|||||||||13
1634118210000|2021-10-13 09:43:30|6016.4|6010.4|6015.6|6009.6|6016.4|6010.4|6015.6|6009.6|3
1634118220000|2021-10-13 09:43:40|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1634118230000|2021-10-13 09:43:50|6014.9|6008.9|6013.6|6007.6|6014.9|6008.9|6013.6|6007.6|0
1634118240000|2021-10-13 09:44:00|6013.1|6007.1|6013.6|6007.6|6014.1|6008.1|6013.1|6007.1|3
1634118260000|2021-10-13 09:44:20|6014.6|6008.6|6015.1|6009.1|6015.1|6009.1|6014.6|6008.6|2
1634118270000|2021-10-13 09:44:30|6015.4|6009.4|6015.6|6009.6|6016.6|6010.6|6015.4|6009.4|5
1634118280000|2021-10-13 09:44:40|6015.9|6009.9|6016.1|6010.1|6016.1|6010.1|6015.9|6009.9|0
1634118300000|2021-10-13 09:45:00|6015.1|6009.1|6013.6|6007.6|6015.1|6009.1|6013.6|6007.6|4
1634118310000|2021-10-13 09:45:10|6014.1|6008.1|6013.6|6007.6|6014.6|6008.6|6013.6|6007.6|25
1634118320000|2021-10-13 09:45:20|6013.4|6007.4|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|0
1634118330000|2021-10-13 09:45:30|6011.6|6005.6|6011.1|6005.1|6011.6|6005.6|6011.1|6005.1|12
1634118340000|2021-10-13 09:45:40|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|2
1634118350000|2021-10-13 09:45:50|||||||||1
1634118360000|2021-10-13 09:46:00|||||||||4
1634118370000|2021-10-13 09:46:10|6011.4|6005.4|6011.6|6005.6|6011.6|6005.6|6011.4|6005.4|77
1634118380000|2021-10-13 09:46:20|6011.1|6005.1|6011.6|6005.6|6011.6|6005.6|6011.1|6005.1|1
1634118390000|2021-10-13 09:46:30|||||||||2
1634118410000|2021-10-13 09:46:50|6022.1|6016.1|6017.6|6011.6|6022.1|6016.1|6017.6|6011.6|68
1634118420000|2021-10-13 09:47:00|6017.4|6011.4|6012.6|6006.6|6018.9|6012.9|6012.6|6006.6|14
1634118430000|2021-10-13 09:47:10|6011.4|6005.4|6011.1|6005.1|6011.4|6005.4|6009.6|6003.6|14
1634118440000|2021-10-13 09:47:20|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|20
1634118450000|2021-10-13 09:47:30|6013.7|6007.7|6013.6|6007.6|6013.7|6007.7|6013.6|6007.6|31
1634118470000|2021-10-13 09:47:50|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|2
1634118480000|2021-10-13 09:48:00|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|76
1634118490000|2021-10-13 09:48:10|6013.1|6007.1|6012.6|6006.6|6013.1|6007.1|6012.6|6006.6|4
1634118500000|2021-10-13 09:48:20|6012.4|6006.4|6013.1|6007.1|6013.1|6007.1|6011.9|6005.9|5
1634118510000|2021-10-13 09:48:30|6012.1|6006.1|6013.1|6007.1|6013.1|6007.1|6012.1|6006.1|2
1634118520000|2021-10-13 09:48:40|||||||||3
1634118530000|2021-10-13 09:48:50|||||||||1
1634118540000|2021-10-13 09:49:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.1|6006.1|1
1634118550000|2021-10-13 09:49:10|6012.1|6006.1|6011.1|6005.1|6012.1|6006.1|6011.1|6005.1|2
1634118560000|2021-10-13 09:49:20|||||||||2
1634118580000|2021-10-13 09:49:40|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|18
1634118590000|2021-10-13 09:49:50|6009.4|6003.4|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|3
1634118600000|2021-10-13 09:50:00|6009.6|6003.6|6009.9|6003.9|6009.9|6003.9|6009.6|6003.6|2
1634118610000|2021-10-13 09:50:10|6009.4|6003.4|6009.9|6003.9|6009.9|6003.9|6009.1|6003.1|9
1634118630000|2021-10-13 09:50:30|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|2
1634118640000|2021-10-13 09:50:40|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|0
1634118650000|2021-10-13 09:50:50|6008.6|6002.6|6007.9|6001.9|6008.6|6002.6|6007.9|6001.9|5
1634118660000|2021-10-13 09:51:00|||||||||1
1634118670000|2021-10-13 09:51:10|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|10
1634118680000|2021-10-13 09:51:20|6009.9|6003.9|6009.4|6003.4|6010.4|6004.4|6009.4|6003.4|8
1634118690000|2021-10-13 09:51:30|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|0
1634118700000|2021-10-13 09:51:40|6009.4|6003.4|6010.4|6004.4|6010.4|6004.4|6009.4|6003.4|0
1634118710000|2021-10-13 09:51:50|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|4
1634118720000|2021-10-13 09:52:00|6009.4|6003.4|6009.9|6003.9|6009.9|6003.9|6009.1|6003.1|1
1634118730000|2021-10-13 09:52:10|6009.6|6003.6|6009.1|6003.1|6009.6|6003.6|6009.1|6003.1|1
1634118740000|2021-10-13 09:52:20|6009.9|6003.9|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|1
1634118750000|2021-10-13 09:52:30|6009.6|6003.6|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|1
1634118760000|2021-10-13 09:52:40|6009.9|6003.9|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|5
1634118780000|2021-10-13 09:53:00|||||||||4
1634118790000|2021-10-13 09:53:10|6009.6|6003.6|6009.4|6003.4|6009.6|6003.6|6009.1|6003.1|2
1634118800000|2021-10-13 09:53:20|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|4
1634118820000|2021-10-13 09:53:40|6009.4|6003.4|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|2
1634118830000|2021-10-13 09:53:50|6007.9|6001.9|6005.9|5999.9|6007.9|6001.9|6005.9|5999.9|27
1634118840000|2021-10-13 09:54:00|6005.1|5999.1|6006.1|6000.1|6006.1|6000.1|6004.4|5998.4|3
1634118850000|2021-10-13 09:54:10|6006.6|6000.6|6007.9|6001.9|6007.9|6001.9|6006.6|6000.6|3
1634118860000|2021-10-13 09:54:20|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|24
1634118870000|2021-10-13 09:54:30|6007.9|6001.9|6008.6|6002.6|6008.6|6002.6|6007.9|6001.9|0
1634118880000|2021-10-13 09:54:40|6007.9|6001.9|6007.6|6001.6|6008.4|6002.4|6007.6|6001.6|3
1634118890000|2021-10-13 09:54:50|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|2
1634118900000|2021-10-13 09:55:00|6008.4|6002.4|6011.4|6005.4|6013.6|6007.6|6008.4|6002.4|13
1634118910000|2021-10-13 09:55:10|6011.1|6005.1|6008.4|6002.4|6011.1|6005.1|6008.4|6002.4|4
1634118920000|2021-10-13 09:55:20|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|1
1634118930000|2021-10-13 09:55:30|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|0
1634118940000|2021-10-13 09:55:40|6008.6|6002.6|6008.9|6002.9|6008.9|6002.9|6008.6|6002.6|7
1634118950000|2021-10-13 09:55:50|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|0
1634118970000|2021-10-13 09:56:10|6009.6|6003.6|6010.4|6004.4|6010.6|6004.6|6009.6|6003.6|3
1634118980000|2021-10-13 09:56:20|6010.6|6004.6|6008.6|6002.6|6010.6|6004.6|6008.6|6002.6|7
1634118990000|2021-10-13 09:56:30|||||||||1
1634119000000|2021-10-13 09:56:40|6008.9|6002.9|6013.6|6007.6|6014.4|6008.4|6008.9|6002.9|18
1634119010000|2021-10-13 09:56:50|6013.1|6007.1|6013.4|6007.4|6013.4|6007.4|6013.1|6007.1|11
1634119020000|2021-10-13 09:57:00|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|24
1634119030000|2021-10-13 09:57:10|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|3
1634119040000|2021-10-13 09:57:20|6014.1|6008.1|6014.1|6008.1|6014.4|6008.4|6013.6|6007.6|27
1634119050000|2021-10-13 09:57:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|3
1634119060000|2021-10-13 09:57:40|6014.1|6008.1|6014.1|6008.1|6014.4|6008.4|6014.1|6008.1|0
1634119070000|2021-10-13 09:57:50|6014.4|6008.4|6013.6|6007.6|6014.6|6008.6|6013.6|6007.6|3
1634119100000|2021-10-13 09:58:20|6013.1|6007.1|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|2
1634119110000|2021-10-13 09:58:30|6013.1|6007.1|6012.9|6006.9|6013.1|6007.1|6012.9|6006.9|4
1634119120000|2021-10-13 09:58:40|||||||||3
1634119140000|2021-10-13 09:59:00|||||||||10
1634119150000|2021-10-13 09:59:10|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1634119170000|2021-10-13 09:59:30|6013.4|6007.4|6013.6|6007.6|6014.4|6008.4|6013.4|6007.4|4
1634119200000|2021-10-13 10:00:00|6013.1|6007.1|6012.9|6006.9|6013.1|6007.1|6012.9|6006.9|0
1634119210000|2021-10-13 10:00:10|6013.1|6007.1|6013.9|6007.9|6014.1|6008.1|6013.1|6007.1|7
1634119220000|2021-10-13 10:00:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1634119230000|2021-10-13 10:00:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|3
1634119240000|2021-10-13 10:00:40|6015.9|6009.9|6017.6|6011.6|6017.9|6011.9|6015.9|6009.9|8
1634119250000|2021-10-13 10:00:50|6017.4|6011.4|6017.1|6011.1|6017.4|6011.4|6017.1|6011.1|0
1634119260000|2021-10-13 10:01:00|6019.1|6013.1|6020.4|6014.4|6020.4|6014.4|6019.1|6013.1|3
1634119270000|2021-10-13 10:01:10|6020.6|6014.6|6020.1|6014.1|6020.6|6014.6|6019.6|6013.6|10
1634119280000|2021-10-13 10:01:20|6020.6|6014.6|6019.6|6013.6|6020.9|6014.9|6019.6|6013.6|8
1634119290000|2021-10-13 10:01:30|6019.1|6013.1|6019.6|6013.6|6019.9|6013.9|6019.1|6013.1|0
1634119300000|2021-10-13 10:01:40|6019.1|6013.1|6016.6|6010.6|6019.1|6013.1|6016.1|6010.1|20
1634119310000|2021-10-13 10:01:50|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|0
1634119320000|2021-10-13 10:02:00|6016.6|6010.6|6016.4|6010.4|6016.6|6010.6|6015.6|6009.6|1
1634119330000|2021-10-13 10:02:10|6018.4|6012.4|6019.1|6013.1|6019.1|6013.1|6018.4|6012.4|16
1634119340000|2021-10-13 10:02:20|6019.4|6013.4|6019.1|6013.1|6019.6|6013.6|6019.1|6013.1|1
1634119350000|2021-10-13 10:02:30|6019.6|6013.6|6019.1|6013.1|6019.6|6013.6|6019.1|6013.1|0
1634119360000|2021-10-13 10:02:40|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|0
1634119380000|2021-10-13 10:03:00|6019.4|6013.4|6019.4|6013.4|6019.6|6013.6|6019.1|6013.1|14
1634119400000|2021-10-13 10:03:20|6018.1|6012.1|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|4
1634119430000|2021-10-13 10:03:50|6017.9|6011.9|6017.1|6011.1|6017.9|6011.9|6017.1|6011.1|2
1634119440000|2021-10-13 10:04:00|6016.9|6010.9|6016.6|6010.6|6016.9|6010.9|6015.9|6009.9|6
1634119450000|2021-10-13 10:04:10|6016.9|6010.9|6016.1|6010.1|6016.9|6010.9|6016.1|6010.1|0
1634119480000|2021-10-13 10:04:40|6016.6|6010.6|6016.1|6010.1|6016.6|6010.6|6016.1|6010.1|0
1634119500000|2021-10-13 10:05:00|6016.4|6010.4|6019.1|6013.1|6019.6|6013.6|6016.4|6010.4|3
1634119530000|2021-10-13 10:05:30|6019.6|6013.6|6020.1|6014.1|6020.1|6014.1|6019.1|6013.1|7
1634119550000|2021-10-13 10:05:50|6019.4|6013.4|6019.1|6013.1|6019.4|6013.4|6019.1|6013.1|1
1634119560000|2021-10-13 10:06:00|6020.1|6014.1|6017.6|6011.6|6020.1|6014.1|6017.6|6011.6|11
1634119570000|2021-10-13 10:06:10|6017.4|6011.4|6018.1|6012.1|6018.6|6012.6|6017.1|6011.1|12
1634119580000|2021-10-13 10:06:20|6017.9|6011.9|6016.1|6010.1|6017.9|6011.9|6016.1|6010.1|2
1634119620000|2021-10-13 10:07:00|6015.9|6009.9|6016.6|6010.6|6017.1|6011.1|6015.9|6009.9|9
1634119640000|2021-10-13 10:07:20|6016.1|6010.1|6016.6|6010.6|6016.6|6010.6|6015.9|6009.9|2
1634119650000|2021-10-13 10:07:30|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|0
1634119660000|2021-10-13 10:07:40|||||||||4
1634119670000|2021-10-13 10:07:50|||||||||2
1634119680000|2021-10-13 10:08:00|6017.1|6011.1|6017.6|6011.6|6018.6|6012.6|6017.1|6011.1|2
1634119700000|2021-10-13 10:08:20|6018.4|6012.4|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|0
1634119720000|2021-10-13 10:08:40|6018.4|6012.4|6017.9|6011.9|6018.4|6012.4|6017.9|6011.9|1
1634119730000|2021-10-13 10:08:50|6019.1|6013.1|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|1
1634119740000|2021-10-13 10:09:00|6019.1|6013.1|6018.9|6012.9|6019.1|6013.1|6018.6|6012.6|3
1634119750000|2021-10-13 10:09:10|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6018.6|6012.6|1
1634119760000|2021-10-13 10:09:20|6019.4|6013.4|6019.1|6013.1|6019.6|6013.6|6019.1|6013.1|2
1634119770000|2021-10-13 10:09:30|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6018.4|6012.4|5
1634119780000|2021-10-13 10:09:40|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1634119790000|2021-10-13 10:09:50|6018.9|6012.9|6017.4|6011.4|6019.1|6013.1|6017.4|6011.4|1
1634119800000|2021-10-13 10:10:00|6017.9|6011.9|6020.1|6014.1|6020.1|6014.1|6017.9|6011.9|2
1634119810000|2021-10-13 10:10:10|6019.6|6013.6|6020.9|6014.9|6020.9|6014.9|6018.1|6012.1|14
1634119820000|2021-10-13 10:10:20|6020.6|6014.6|6022.6|6016.6|6022.6|6016.6|6020.6|6014.6|3
1634119830000|2021-10-13 10:10:30|6022.9|6016.9|6023.9|6017.9|6023.9|6017.9|6022.9|6016.9|4
1634119850000|2021-10-13 10:10:50|6024.1|6018.1|6022.6|6016.6|6024.4|6018.4|6022.6|6016.6|12
1634119860000|2021-10-13 10:11:00|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1634119870000|2021-10-13 10:11:10|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|1
1634119880000|2021-10-13 10:11:20|6023.1|6017.1|6022.6|6016.6|6023.1|6017.1|6022.6|6016.6|1
1634119890000|2021-10-13 10:11:30|6026.9|6020.9|6027.4|6021.4|6027.4|6021.4|6026.6|6020.6|7
1634119900000|2021-10-13 10:11:40|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|0
1634119910000|2021-10-13 10:11:50|6028.1|6022.1|6031.6|6025.6|6035.1|6029.1|6028.1|6022.1|20
1634119920000|2021-10-13 10:12:00|6031.4|6025.4|6029.6|6023.6|6031.4|6025.4|6029.6|6023.6|5
1634119930000|2021-10-13 10:12:10|6029.1|6023.1|6032.9|6026.9|6034.1|6028.1|6029.1|6023.1|23
1634119940000|2021-10-13 10:12:20|6032.1|6026.1|6033.1|6027.1|6033.1|6027.1|6032.1|6026.1|1
1634119950000|2021-10-13 10:12:30|6033.6|6027.6|6034.1|6028.1|6034.1|6028.1|6033.6|6027.6|3
1634119960000|2021-10-13 10:12:40|6034.6|6028.6|6033.6|6027.6|6035.6|6029.6|6033.4|6027.4|8
1634119980000|2021-10-13 10:13:00|6033.4|6027.4|6032.6|6026.6|6034.6|6028.6|6032.6|6026.6|2
1634119990000|2021-10-13 10:13:10|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1634120000000|2021-10-13 10:13:20|6033.4|6027.4|6033.1|6027.1|6033.4|6027.4|6033.1|6027.1|1
1634120020000|2021-10-13 10:13:40|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|1
1634120030000|2021-10-13 10:13:50|||||||||1
1634120040000|2021-10-13 10:14:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1634120050000|2021-10-13 10:14:10|6031.9|6025.9|6032.1|6026.1|6032.1|6026.1|6031.9|6025.9|1
1634120060000|2021-10-13 10:14:20|6032.9|6026.9|6033.1|6027.1|6033.1|6027.1|6032.9|6026.9|21
1634120070000|2021-10-13 10:14:30|6032.6|6026.6|6035.6|6029.6|6035.6|6029.6|6032.6|6026.6|47
1634120080000|2021-10-13 10:14:40|6035.1|6029.1|6034.6|6028.6|6035.4|6029.4|6033.6|6027.6|1
1634120090000|2021-10-13 10:14:50|6033.1|6027.1|6036.4|6030.4|6036.4|6030.4|6033.1|6027.1|8
1634120100000|2021-10-13 10:15:00|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.4|6030.4|7
1634120120000|2021-10-13 10:15:20|6037.4|6031.4|6037.1|6031.1|6037.4|6031.4|6037.1|6031.1|2
1634120130000|2021-10-13 10:15:30|6036.9|6030.9|6036.9|6030.9|6037.4|6031.4|6036.9|6030.9|2
1634120140000|2021-10-13 10:15:40|6039.6|6033.6|6041.8|6035.8|6041.8|6035.8|6039.6|6033.6|13
1634120150000|2021-10-13 10:15:50|6042.3|6036.3|6044.1|6038.1|6044.6|6038.6|6042.3|6036.3|3
1634120160000|2021-10-13 10:16:00|6043.9|6037.9|6041.6|6035.6|6043.9|6037.9|6038.6|6032.6|84
1634120180000|2021-10-13 10:16:20|6041.4|6035.4|6040.1|6034.1|6041.4|6035.4|6040.1|6034.1|2
1634120190000|2021-10-13 10:16:30|6040.6|6034.6|6038.1|6032.1|6040.6|6034.6|6038.1|6032.1|36
1634120200000|2021-10-13 10:16:40|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|0
1634120210000|2021-10-13 10:16:50|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.1|6032.1|6
1634120220000|2021-10-13 10:17:00|6038.9|6032.9|6038.1|6032.1|6038.9|6032.9|6038.1|6032.1|0
1634120230000|2021-10-13 10:17:10|6038.4|6032.4|6041.4|6035.4|6041.4|6035.4|6037.4|6031.4|3
1634120240000|2021-10-13 10:17:20|||||||||1
1634120250000|2021-10-13 10:17:30|6040.9|6034.9|6041.4|6035.4|6041.4|6035.4|6040.6|6034.6|1
1634120270000|2021-10-13 10:17:50|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|0
1634120280000|2021-10-13 10:18:00|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|2
1634120290000|2021-10-13 10:18:10|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.4|6035.4|3
1634120300000|2021-10-13 10:18:20|6042.6|6036.6|6043.6|6037.6|6044.6|6038.6|6042.6|6036.6|16
1634120310000|2021-10-13 10:18:30|6043.4|6037.4|6043.6|6037.6|6044.6|6038.6|6043.1|6037.1|20
1634120320000|2021-10-13 10:18:40|6043.1|6037.1|6043.6|6037.6|6044.6|6038.6|6043.1|6037.1|16
1634120330000|2021-10-13 10:18:50|6043.1|6037.1|6043.1|6037.1|6044.9|6038.9|6043.1|6037.1|19
1634120340000|2021-10-13 10:19:00|||||||||10
1634120350000|2021-10-13 10:19:10|||||||||10
1634120360000|2021-10-13 10:19:20|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.1|6037.1|11
1634120370000|2021-10-13 10:19:30|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|10
1634120380000|2021-10-13 10:19:40|||||||||10
1634120400000|2021-10-13 10:20:00|||||||||1
1634120420000|2021-10-13 10:20:20|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|2
1634120430000|2021-10-13 10:20:30|||||||||2
1634120440000|2021-10-13 10:20:40|6042.9|6036.9|6043.1|6037.1|6043.1|6037.1|6042.9|6036.9|1
1634120460000|2021-10-13 10:21:00|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|1
1634120480000|2021-10-13 10:21:20|6043.1|6037.1|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|0
1634120490000|2021-10-13 10:21:30|||||||||3
1634120520000|2021-10-13 10:22:00|6043.1|6037.1|6044.1|6038.1|6044.6|6038.6|6043.1|6037.1|10
1634120530000|2021-10-13 10:22:10|6043.6|6037.6|6043.4|6037.4|6044.1|6038.1|6043.4|6037.4|0
1634120540000|2021-10-13 10:22:20|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1634120550000|2021-10-13 10:22:30|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1634120570000|2021-10-13 10:22:50|6042.6|6036.6|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|18
1634120580000|2021-10-13 10:23:00|6043.1|6037.1|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|8
1634120600000|2021-10-13 10:23:20|6042.9|6036.9|6042.6|6036.6|6042.9|6036.9|6042.6|6036.6|6
1634120630000|2021-10-13 10:23:50|||||||||4
1634120640000|2021-10-13 10:24:00|6043.1|6037.1|6042.9|6036.9|6043.1|6037.1|6042.9|6036.9|21
1634120650000|2021-10-13 10:24:10|||||||||2
1634120660000|2021-10-13 10:24:20|6043.1|6037.1|6043.4|6037.4|6043.4|6037.4|6043.1|6037.1|30
1634120670000|2021-10-13 10:24:30|6043.1|6037.1|6043.4|6037.4|6043.4|6037.4|6043.1|6037.1|1
1634120690000|2021-10-13 10:24:50|||||||||3
1634120700000|2021-10-13 10:25:00|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.9|6036.9|1
1634120710000|2021-10-13 10:25:10|6043.1|6037.1|6043.4|6037.4|6043.4|6037.4|6043.1|6037.1|1
1634120730000|2021-10-13 10:25:30|6043.9|6037.9|6043.4|6037.4|6043.9|6037.9|6043.4|6037.4|3
1634120750000|2021-10-13 10:25:50|6043.1|6037.1|6043.4|6037.4|6043.4|6037.4|6043.1|6037.1|0
1634120760000|2021-10-13 10:26:00|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|4
1634120780000|2021-10-13 10:26:20|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|4
1634120790000|2021-10-13 10:26:30|6043.1|6037.1|6043.9|6037.9|6043.9|6037.9|6043.1|6037.1|10
1634120800000|2021-10-13 10:26:40|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|26
1634120810000|2021-10-13 10:26:50|6046.9|6040.9|6046.4|6040.4|6046.9|6040.9|6046.4|6040.4|30
1634120820000|2021-10-13 10:27:00|6046.6|6040.6|6043.6|6037.6|6046.9|6040.9|6043.6|6037.6|6
1634120830000|2021-10-13 10:27:10|6044.1|6038.1|6045.1|6039.1|6045.1|6039.1|6044.1|6038.1|18
1634120840000|2021-10-13 10:27:20|6043.4|6037.4|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|4
1634120850000|2021-10-13 10:27:30|6043.1|6037.1|6042.6|6036.6|6044.1|6038.1|6042.6|6036.6|5
1634120860000|2021-10-13 10:27:40|6043.1|6037.1|6043.6|6037.6|6044.1|6038.1|6043.1|6037.1|2
1634120880000|2021-10-13 10:28:00|6044.1|6038.1|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|1
1634120890000|2021-10-13 10:28:10|6043.9|6037.9|6043.6|6037.6|6043.9|6037.9|6043.6|6037.6|1
1634120900000|2021-10-13 10:28:20|||||||||1
1634120930000|2021-10-13 10:28:50|6042.6|6036.6|6046.1|6040.1|6046.4|6040.4|6042.6|6036.6|10
1634120940000|2021-10-13 10:29:00|6046.4|6040.4|6044.9|6038.9|6046.4|6040.4|6044.9|6038.9|6
1634120950000|2021-10-13 10:29:10|6044.4|6038.4|6044.9|6038.9|6045.4|6039.4|6044.4|6038.4|1
1634120990000|2021-10-13 10:29:50|6044.4|6038.4|6044.9|6038.9|6044.9|6038.9|6044.4|6038.4|1
1634121000000|2021-10-13 10:30:00|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6043.9|6037.9|1
1634121010000|2021-10-13 10:30:10|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1634121020000|2021-10-13 10:30:20|6043.6|6037.6|6043.9|6037.9|6043.9|6037.9|6043.6|6037.6|0
1634121030000|2021-10-13 10:30:30|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|1
1634121060000|2021-10-13 10:31:00|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|2
1634121070000|2021-10-13 10:31:10|6044.4|6038.4|6044.1|6038.1|6044.4|6038.4|6044.1|6038.1|0
1634121090000|2021-10-13 10:31:30|6043.9|6037.9|6043.6|6037.6|6043.9|6037.9|6043.6|6037.6|0
1634121100000|2021-10-13 10:31:40|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|2
1634121110000|2021-10-13 10:31:50|6044.1|6038.1|6042.6|6036.6|6044.1|6038.1|6042.6|6036.6|20
1634121120000|2021-10-13 10:32:00|||||||||52
1634121140000|2021-10-13 10:32:20|||||||||1
1634121150000|2021-10-13 10:32:30|6042.1|6036.1|6040.4|6034.4|6042.1|6036.1|6040.4|6034.4|14
1634121160000|2021-10-13 10:32:40|6036.1|6030.1|6038.6|6032.6|6038.6|6032.6|6036.1|6030.1|6
1634121170000|2021-10-13 10:32:50|6038.1|6032.1|6038.4|6032.4|6038.6|6032.6|6038.1|6032.1|1
1634121180000|2021-10-13 10:33:00|6038.1|6032.1|6037.6|6031.6|6038.1|6032.1|6037.6|6031.6|0
1634121190000|2021-10-13 10:33:10|6037.4|6031.4|6036.1|6030.1|6037.6|6031.6|6036.1|6030.1|1
1634121200000|2021-10-13 10:33:20|6035.9|6029.9|6034.6|6028.6|6036.9|6030.9|6034.6|6028.6|9
1634121220000|2021-10-13 10:33:40|6032.9|6026.9|6034.1|6028.1|6034.1|6028.1|6032.9|6026.9|2
1634121230000|2021-10-13 10:33:50|6033.1|6027.1|6029.1|6023.1|6033.1|6027.1|6029.1|6023.1|35
1634121240000|2021-10-13 10:34:00|6028.9|6022.9|6027.6|6021.6|6028.9|6022.9|6027.6|6021.6|1
1634121250000|2021-10-13 10:34:10|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|7
1634121260000|2021-10-13 10:34:20|6026.9|6020.9|6026.6|6020.6|6026.9|6020.9|6026.6|6020.6|0
1634121270000|2021-10-13 10:34:30|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1634121280000|2021-10-13 10:34:40|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1634121290000|2021-10-13 10:34:50|6027.4|6021.4|6027.6|6021.6|6027.6|6021.6|6027.4|6021.4|0
1634121300000|2021-10-13 10:35:00|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|2
1634121310000|2021-10-13 10:35:10|6027.9|6021.9|6028.1|6022.1|6028.1|6022.1|6027.9|6021.9|1
1634121320000|2021-10-13 10:35:20|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1634121350000|2021-10-13 10:35:50|6028.1|6022.1|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|26
1634121360000|2021-10-13 10:36:00|||||||||3
1634121390000|2021-10-13 10:36:30|6030.1|6024.1|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|1
1634121400000|2021-10-13 10:36:40|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|1
1634121410000|2021-10-13 10:36:50|6031.1|6025.1|6030.4|6024.4|6031.1|6025.1|6030.4|6024.4|1
1634121420000|2021-10-13 10:37:00|6030.1|6024.1|6030.4|6024.4|6030.4|6024.4|6029.9|6023.9|1
1634121430000|2021-10-13 10:37:10|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1634121440000|2021-10-13 10:37:20|6029.9|6023.9|6030.1|6024.1|6030.1|6024.1|6029.6|6023.6|1
1634121460000|2021-10-13 10:37:40|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|0
1634121470000|2021-10-13 10:37:50|6030.6|6024.6|6033.4|6027.4|6033.4|6027.4|6030.6|6024.6|3
1634121480000|2021-10-13 10:38:00|6033.6|6027.6|6034.1|6028.1|6034.4|6028.4|6033.6|6027.6|1
1634121490000|2021-10-13 10:38:10|6034.6|6028.6|6035.1|6029.1|6035.1|6029.1|6034.6|6028.6|1
1634121500000|2021-10-13 10:38:20|6035.4|6029.4|6034.6|6028.6|6035.6|6029.6|6034.6|6028.6|2
1634121510000|2021-10-13 10:38:30|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|1
1634121520000|2021-10-13 10:38:40|6033.6|6027.6|6034.1|6028.1|6034.1|6028.1|6033.6|6027.6|2
1634121530000|2021-10-13 10:38:50|6034.4|6028.4|6035.1|6029.1|6035.1|6029.1|6034.4|6028.4|1
1634121550000|2021-10-13 10:39:10|6036.1|6030.1|6038.9|6032.9|6039.6|6033.6|6036.1|6030.1|4
1634121560000|2021-10-13 10:39:20|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|1
1634121570000|2021-10-13 10:39:30|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|6040.1|6034.1|0
1634121580000|2021-10-13 10:39:40|6039.1|6033.1|6037.6|6031.6|6039.1|6033.1|6037.6|6031.6|5
1634121610000|2021-10-13 10:40:10|6036.8|6030.8|6035.1|6029.1|6036.8|6030.8|6035.1|6029.1|11
1634121620000|2021-10-13 10:40:20|||||||||1
1634121640000|2021-10-13 10:40:40|||||||||1
1634121680000|2021-10-13 10:41:20|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|1
1634121700000|2021-10-13 10:41:40|6036.6|6030.6|6037.6|6031.6|6037.6|6031.6|6036.6|6030.6|4
1634121730000|2021-10-13 10:42:10|||||||||12
1634121740000|2021-10-13 10:42:20|||||||||79
1634121750000|2021-10-13 10:42:30|6044.1|6038.1|6043.1|6037.1|6045.3|6039.3|6043.1|6037.1|11
1634121760000|2021-10-13 10:42:40|||||||||4
1634121770000|2021-10-13 10:42:50|6043.3|6037.3|6044.1|6038.1|6044.6|6038.6|6043.3|6037.3|4
1634121780000|2021-10-13 10:43:00|||||||||12
1634121800000|2021-10-13 10:43:20|6045.1|6039.1|6044.1|6038.1|6045.1|6039.1|6044.1|6038.1|2
1634121810000|2021-10-13 10:43:30|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6044.1|6038.1|0
1634121820000|2021-10-13 10:43:40|6043.6|6037.6|6043.8|6037.8|6043.8|6037.8|6043.6|6037.6|0
1634121830000|2021-10-13 10:43:50|6043.6|6037.6|6044.1|6038.1|6044.6|6038.6|6043.6|6037.6|1
1634121850000|2021-10-13 10:44:10|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6044.1|6038.1|1
1634121870000|2021-10-13 10:44:30|6043.9|6037.9|6041.1|6035.1|6043.9|6037.9|6041.1|6035.1|3
1634121880000|2021-10-13 10:44:40|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|0
1634121900000|2021-10-13 10:45:00|6041.1|6035.1|6040.6|6034.6|6041.1|6035.1|6040.6|6034.6|2
1634121920000|2021-10-13 10:45:20|6040.8|6034.8|6041.6|6035.6|6041.6|6035.6|6040.8|6034.8|2
1634121940000|2021-10-13 10:45:40|6042.1|6036.1|6043.6|6037.6|6043.6|6037.6|6041.6|6035.6|3
1634121950000|2021-10-13 10:45:50|6043.8|6037.8|6044.3|6038.3|6044.6|6038.6|6043.8|6037.8|5
1634121960000|2021-10-13 10:46:00|6044.1|6038.1|6042.1|6036.1|6044.1|6038.1|6042.1|6036.1|4
1634121980000|2021-10-13 10:46:20|6041.6|6035.6|6042.1|6036.1|6042.1|6036.1|6041.6|6035.6|0
1634121990000|2021-10-13 10:46:30|6042.6|6036.6|6043.6|6037.6|6043.6|6037.6|6042.6|6036.6|1
1634122000000|2021-10-13 10:46:40|6044.1|6038.1|6044.1|6038.1|6044.6|6038.6|6043.1|6037.1|9
1634122010000|2021-10-13 10:46:50|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6043.6|6037.6|3
1634122020000|2021-10-13 10:47:00|||||||||1
1634122040000|2021-10-13 10:47:20|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|6
1634122050000|2021-10-13 10:47:30|6044.1|6038.1|6044.1|6038.1|6044.3|6038.3|6044.1|6038.1|21
1634122060000|2021-10-13 10:47:40|6043.8|6037.8|6040.6|6034.6|6043.8|6037.8|6040.6|6034.6|8
1634122070000|2021-10-13 10:47:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|2
1634122080000|2021-10-13 10:48:00|||||||||3
1634122090000|2021-10-13 10:48:10|6041.3|6035.3|6042.8|6036.8|6042.8|6036.8|6041.3|6035.3|2
1634122100000|2021-10-13 10:48:20|6043.1|6037.1|6042.1|6036.1|6043.1|6037.1|6042.1|6036.1|1
1634122110000|2021-10-13 10:48:30|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.1|6036.1|0
1634122130000|2021-10-13 10:48:50|6043.6|6037.6|6042.8|6036.8|6043.6|6037.6|6042.6|6036.6|8
1634122140000|2021-10-13 10:49:00|6042.4|6036.4|6042.1|6036.1|6042.4|6036.4|6042.1|6036.1|1
1634122160000|2021-10-13 10:49:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|9
1634122170000|2021-10-13 10:49:30|6042.1|6036.1|6043.3|6037.3|6044.3|6038.3|6041.8|6035.8|9
1634122180000|2021-10-13 10:49:40|6043.1|6037.1|6043.3|6037.3|6043.3|6037.3|6043.1|6037.1|5
1634122190000|2021-10-13 10:49:50|6043.6|6037.6|6043.1|6037.1|6047.8|6041.8|6043.1|6037.1|65
1634122200000|2021-10-13 10:50:00|6041.8|6035.8|6042.6|6036.6|6042.6|6036.6|6041.8|6035.8|4
1634122210000|2021-10-13 10:50:10|6042.8|6036.8|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|0
1634122220000|2021-10-13 10:50:20|6042.8|6036.8|6042.3|6036.3|6043.1|6037.1|6042.3|6036.3|0
1634122230000|2021-10-13 10:50:30|6042.8|6036.8|6043.1|6037.1|6044.1|6038.1|6042.8|6036.8|15
1634122240000|2021-10-13 10:50:40|6042.6|6036.6|6043.1|6037.1|6043.1|6037.1|6042.6|6036.6|0
1634122250000|2021-10-13 10:50:50|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|2
1634122260000|2021-10-13 10:51:00|6043.8|6037.8|6043.6|6037.6|6043.8|6037.8|6043.3|6037.3|1
1634122290000|2021-10-13 10:51:30|6044.1|6038.1|6047.1|6041.1|6047.1|6041.1|6044.1|6038.1|17
1634122300000|2021-10-13 10:51:40|6047.6|6041.6|6047.1|6041.1|6047.6|6041.6|6047.1|6041.1|1
1634122310000|2021-10-13 10:51:50|6047.3|6041.3|6047.1|6041.1|6047.3|6041.3|6046.6|6040.6|7
1634122320000|2021-10-13 10:52:00|6047.3|6041.3|6046.1|6040.1|6047.3|6041.3|6046.1|6040.1|24
1634122330000|2021-10-13 10:52:10|6046.6|6040.6|6046.1|6040.1|6047.6|6041.6|6046.1|6040.1|7
1634122350000|2021-10-13 10:52:30|6045.6|6039.6|6044.8|6038.8|6046.1|6040.1|6044.1|6038.1|46
1634122360000|2021-10-13 10:52:40|6044.6|6038.6|6044.3|6038.3|6044.6|6038.6|6044.3|6038.3|0
1634122370000|2021-10-13 10:52:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|1
1634122380000|2021-10-13 10:53:00|6045.1|6039.1|6045.8|6039.8|6045.8|6039.8|6045.1|6039.1|2
1634122390000|2021-10-13 10:53:10|6045.6|6039.6|6046.3|6040.3|6046.3|6040.3|6045.6|6039.6|4
1634122400000|2021-10-13 10:53:20|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1634122410000|2021-10-13 10:53:30|6046.6|6040.6|6046.3|6040.3|6046.6|6040.6|6046.3|6040.3|4
1634122420000|2021-10-13 10:53:40|6046.1|6040.1|6046.3|6040.3|6046.3|6040.3|6046.1|6040.1|3
1634122440000|2021-10-13 10:54:00|6046.6|6040.6|6046.3|6040.3|6046.8|6040.8|6046.3|6040.3|0
1634122450000|2021-10-13 10:54:10|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|2
1634122460000|2021-10-13 10:54:20|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1634122470000|2021-10-13 10:54:30|6041.6|6035.6|6041.8|6035.8|6041.8|6035.8|6041.6|6035.6|1
1634122480000|2021-10-13 10:54:40|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|0
1634122490000|2021-10-13 10:54:50|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|0
1634122500000|2021-10-13 10:55:00|6041.8|6035.8|6042.1|6036.1|6042.1|6036.1|6041.8|6035.8|1
1634122510000|2021-10-13 10:55:10|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|3
1634122520000|2021-10-13 10:55:20|6041.6|6035.6|6044.8|6038.8|6044.8|6038.8|6041.6|6035.6|15
1634122530000|2021-10-13 10:55:30|6044.6|6038.6|6046.3|6040.3|6046.3|6040.3|6044.6|6038.6|3
1634122540000|2021-10-13 10:55:40|6045.8|6039.8|6045.6|6039.6|6045.8|6039.8|6045.6|6039.6|0
1634122560000|2021-10-13 10:56:00|6045.4|6039.4|6045.6|6039.6|6045.6|6039.6|6045.4|6039.4|11
1634122570000|2021-10-13 10:56:10|6044.1|6038.1|6042.1|6036.1|6044.1|6038.1|6042.1|6036.1|13
1634122580000|2021-10-13 10:56:20|6041.9|6035.9|6041.6|6035.6|6041.9|6035.9|6041.6|6035.6|0
1634122600000|2021-10-13 10:56:40|6042.4|6036.4|6042.1|6036.1|6042.6|6036.6|6042.1|6036.1|2
1634122610000|2021-10-13 10:56:50|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|1
1634122650000|2021-10-13 10:57:30|6042.1|6036.1|6046.6|6040.6|6046.8|6040.8|6042.1|6036.1|3
1634122660000|2021-10-13 10:57:40|||||||||11
1634122670000|2021-10-13 10:57:50|||||||||11
1634122680000|2021-10-13 10:58:00|6048.1|6042.1|6046.1|6040.1|6048.8|6042.8|6046.1|6040.1|17
1634122700000|2021-10-13 10:58:20|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634122740000|2021-10-13 10:59:00|6045.1|6039.1|6044.8|6038.8|6045.1|6039.1|6044.8|6038.8|0
1634122760000|2021-10-13 10:59:20|6044.3|6038.3|6044.1|6038.1|6044.3|6038.3|6044.1|6038.1|0
1634122790000|2021-10-13 10:59:50|6043.6|6037.6|6043.1|6037.1|6043.6|6037.6|6043.1|6037.1|0
1634122800000|2021-10-13 11:00:00|6042.1|6036.1|6041.1|6035.1|6042.1|6036.1|6040.8|6034.8|4
1634122810000|2021-10-13 11:00:10|6041.6|6035.6|6041.3|6035.3|6041.8|6035.8|6041.1|6035.1|1
1634122820000|2021-10-13 11:00:20|6041.6|6035.6|6041.1|6035.1|6041.6|6035.6|6041.1|6035.1|0
1634122840000|2021-10-13 11:00:40|6040.6|6034.6|6041.1|6035.1|6041.1|6035.1|6040.3|6034.3|0
1634122850000|2021-10-13 11:00:50|6041.3|6035.3|6039.4|6033.4|6041.6|6035.6|6038.6|6032.6|2
1634122860000|2021-10-13 11:01:00|6039.1|6033.1|6039.6|6033.6|6039.6|6033.6|6038.6|6032.6|1
1634122870000|2021-10-13 11:01:10|6038.8|6032.8|6037.6|6031.6|6038.8|6032.8|6037.6|6031.6|9
1634122900000|2021-10-13 11:01:40|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|2
1634122910000|2021-10-13 11:01:50|6037.6|6031.6|6038.1|6032.1|6038.1|6032.1|6037.6|6031.6|0
1634122920000|2021-10-13 11:02:00|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|2
1634122950000|2021-10-13 11:02:30|||||||||1
1634122970000|2021-10-13 11:02:50|6038.1|6032.1|6036.1|6030.1|6038.1|6032.1|6035.6|6029.6|5
1634122990000|2021-10-13 11:03:10|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1634123000000|2021-10-13 11:03:20|6034.6|6028.6|6035.6|6029.6|6035.6|6029.6|6034.6|6028.6|3
1634123010000|2021-10-13 11:03:30|6036.1|6030.1|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|0
1634123020000|2021-10-13 11:03:40|6035.8|6029.8|6036.1|6030.1|6036.1|6030.1|6035.6|6029.6|0
1634123040000|2021-10-13 11:04:00|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|1
1634123050000|2021-10-13 11:04:10|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|3
1634123070000|2021-10-13 11:04:30|||||||||1
1634123080000|2021-10-13 11:04:40|6035.8|6029.8|6036.6|6030.6|6036.6|6030.6|6035.8|6029.8|5
1634123090000|2021-10-13 11:04:50|6036.4|6030.4|6036.6|6030.6|6036.6|6030.6|6036.1|6030.1|0
1634123100000|2021-10-13 11:05:00|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|0
1634123110000|2021-10-13 11:05:10|6036.4|6030.4|6036.6|6030.6|6036.6|6030.6|6036.4|6030.4|6
1634123130000|2021-10-13 11:05:30|6037.6|6031.6|6038.6|6032.6|6038.6|6032.6|6037.6|6031.6|10
1634123140000|2021-10-13 11:05:40|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6038.6|6032.6|0
1634123160000|2021-10-13 11:06:00|||||||||2
1634123170000|2021-10-13 11:06:10|6039.9|6033.9|6041.9|6035.9|6041.9|6035.9|6039.9|6033.9|8
1634123180000|2021-10-13 11:06:20|6042.4|6036.4|6044.6|6038.6|6044.6|6038.6|6042.4|6036.4|14
1634123190000|2021-10-13 11:06:30|6045.1|6039.1|6045.4|6039.4|6045.4|6039.4|6045.1|6039.1|0
1634123200000|2021-10-13 11:06:40|6045.8|6039.8|6046.4|6040.4|6046.4|6040.4|6045.8|6039.8|11
1634123210000|2021-10-13 11:06:50|||||||||11
1634123220000|2021-10-13 11:07:00|6046.1|6040.1|6046.4|6040.4|6046.4|6040.4|6046.1|6040.1|3
1634123230000|2021-10-13 11:07:10|6046.6|6040.6|6046.9|6040.9|6046.9|6040.9|6046.6|6040.6|2
1634123250000|2021-10-13 11:07:30|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|3
1634123270000|2021-10-13 11:07:50|6046.9|6040.9|6047.1|6041.1|6047.1|6041.1|6046.9|6040.9|2
1634123280000|2021-10-13 11:08:00|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1634123310000|2021-10-13 11:08:30|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|12
1634123340000|2021-10-13 11:09:00|6046.4|6040.4|6046.1|6040.1|6046.6|6040.6|6046.1|6040.1|0
1634123360000|2021-10-13 11:09:20|6045.9|6039.9|6046.1|6040.1|6046.1|6040.1|6045.6|6039.6|1
1634123370000|2021-10-13 11:09:30|6045.9|6039.9|6045.6|6039.6|6045.9|6039.9|6045.6|6039.6|0
1634123390000|2021-10-13 11:09:50|6045.4|6039.4|6044.1|6038.1|6045.4|6039.4|6044.1|6038.1|5
1634123410000|2021-10-13 11:10:10|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1634123440000|2021-10-13 11:10:40|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1634123450000|2021-10-13 11:10:50|6042.6|6036.6|6041.1|6035.1|6042.6|6036.6|6041.1|6035.1|1
1634123460000|2021-10-13 11:11:00|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|0
1634123470000|2021-10-13 11:11:10|6041.9|6035.9|6042.1|6036.1|6042.1|6036.1|6041.9|6035.9|1
1634123480000|2021-10-13 11:11:20|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1634123490000|2021-10-13 11:11:30|6042.1|6036.1|6042.1|6036.1|6042.6|6036.6|6042.1|6036.1|0
1634123500000|2021-10-13 11:11:40|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|1
1634123510000|2021-10-13 11:11:50|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6043.1|6037.1|3
1634123530000|2021-10-13 11:12:10|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|2
1634123540000|2021-10-13 11:12:20|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.1|6038.1|0
1634123550000|2021-10-13 11:12:30|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|0
1634123560000|2021-10-13 11:12:40|6043.9|6037.9|6043.6|6037.6|6043.9|6037.9|6043.6|6037.6|0
1634123570000|2021-10-13 11:12:50|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1634123580000|2021-10-13 11:13:00|6043.6|6037.6|6043.9|6037.9|6044.1|6038.1|6043.6|6037.6|0
1634123590000|2021-10-13 11:13:10|6044.1|6038.1|6044.4|6038.4|6044.4|6038.4|6044.1|6038.1|0
1634123600000|2021-10-13 11:13:20|6044.1|6038.1|6042.4|6036.4|6044.1|6038.1|6042.4|6036.4|2
1634123630000|2021-10-13 11:13:50|6042.9|6036.9|6043.1|6037.1|6043.9|6037.9|6042.9|6036.9|0
1634123640000|2021-10-13 11:14:00|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1634123650000|2021-10-13 11:14:10|6043.1|6037.1|6042.4|6036.4|6043.4|6037.4|6042.4|6036.4|2
1634123660000|2021-10-13 11:14:20|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|0
1634123670000|2021-10-13 11:14:30|6041.9|6035.9|6042.9|6036.9|6042.9|6036.9|6041.9|6035.9|1
1634123690000|2021-10-13 11:14:50|6043.1|6037.1|6042.9|6036.9|6043.1|6037.1|6042.6|6036.6|1
1634123700000|2021-10-13 11:15:00|6042.1|6036.1|6042.4|6036.4|6042.4|6036.4|6042.1|6036.1|1
1634123710000|2021-10-13 11:15:10|6042.1|6036.1|6042.6|6036.6|6042.6|6036.6|6042.1|6036.1|1
1634123720000|2021-10-13 11:15:20|6042.9|6036.9|6041.9|6035.9|6042.9|6036.9|6041.9|6035.9|0
1634123730000|2021-10-13 11:15:30|6042.4|6036.4|6043.4|6037.4|6043.9|6037.9|6042.4|6036.4|1
1634123740000|2021-10-13 11:15:40|6043.6|6037.6|6044.9|6038.9|6044.9|6038.9|6043.6|6037.6|0
1634123750000|2021-10-13 11:15:50|6044.6|6038.6|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|12
1634123770000|2021-10-13 11:16:10|6043.6|6037.6|6043.4|6037.4|6043.9|6037.9|6043.1|6037.1|1
1634123790000|2021-10-13 11:16:30|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|0
1634123810000|2021-10-13 11:16:50|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|0
1634123820000|2021-10-13 11:17:00|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1634123830000|2021-10-13 11:17:10|6044.4|6038.4|6045.6|6039.6|6045.6|6039.6|6044.4|6038.4|3
1634123840000|2021-10-13 11:17:20|6045.9|6039.9|6045.4|6039.4|6046.4|6040.4|6045.4|6039.4|6
1634123850000|2021-10-13 11:17:30|6046.1|6040.1|6043.4|6037.4|6046.1|6040.1|6043.4|6037.4|3
1634123860000|2021-10-13 11:17:40|6043.6|6037.6|6043.4|6037.4|6043.6|6037.6|6043.4|6037.4|0
1634123870000|2021-10-13 11:17:50|6042.8|6036.8|6041.9|6035.9|6043.4|6037.4|6041.9|6035.9|16
1634123880000|2021-10-13 11:18:00|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1634123890000|2021-10-13 11:18:10|6041.6|6035.6|6042.9|6036.9|6042.9|6036.9|6041.6|6035.6|3
1634123900000|2021-10-13 11:18:20|||||||||1
1634123910000|2021-10-13 11:18:30|6042.6|6036.6|6042.4|6036.4|6042.6|6036.6|6042.4|6036.4|0
1634123920000|2021-10-13 11:18:40|6041.4|6035.4|6040.4|6034.4|6041.4|6035.4|6040.4|6034.4|13
1634123930000|2021-10-13 11:18:50|6040.6|6034.6|6040.4|6034.4|6040.6|6034.6|6040.4|6034.4|0
1634123940000|2021-10-13 11:19:00|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1634123950000|2021-10-13 11:19:10|||||||||1
1634123970000|2021-10-13 11:19:30|6039.4|6033.4|6039.4|6033.4|6039.6|6033.6|6039.4|6033.4|1
1634123980000|2021-10-13 11:19:40|6039.1|6033.1|6038.9|6032.9|6039.1|6033.1|6038.4|6032.4|15
1634123990000|2021-10-13 11:19:50|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|0
1634124000000|2021-10-13 11:20:00|6038.4|6032.4|6037.6|6031.6|6038.4|6032.4|6037.1|6031.1|5
1634124020000|2021-10-13 11:20:20|||||||||1
1634124040000|2021-10-13 11:20:40|6037.9|6031.9|6038.6|6032.6|6038.6|6032.6|6037.9|6031.9|3
1634124050000|2021-10-13 11:20:50|6038.1|6032.1|6038.6|6032.6|6038.6|6032.6|6038.1|6032.1|0
1634124070000|2021-10-13 11:21:10|6038.1|6032.1|6034.6|6028.6|6038.1|6032.1|6034.1|6028.1|6
1634124080000|2021-10-13 11:21:20|6034.4|6028.4|6030.6|6024.6|6035.1|6029.1|6029.9|6023.9|6
1634124090000|2021-10-13 11:21:30|6029.9|6023.9|6030.4|6024.4|6030.4|6024.4|6029.9|6023.9|4
1634124100000|2021-10-13 11:21:40|6029.4|6023.4|6030.4|6024.4|6030.4|6024.4|6029.4|6023.4|7
1634124110000|2021-10-13 11:21:50|6030.6|6024.6|6032.6|6026.6|6032.6|6026.6|6030.6|6024.6|20
1634124120000|2021-10-13 11:22:00|6030.6|6024.6|6029.1|6023.1|6030.6|6024.6|6029.1|6023.1|11
1634124130000|2021-10-13 11:22:10|6028.6|6022.6|6028.1|6022.1|6028.9|6022.9|6026.1|6020.1|32
1634124150000|2021-10-13 11:22:30|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|2
1634124160000|2021-10-13 11:22:40|6027.9|6021.9|6027.6|6021.6|6027.9|6021.9|6027.6|6021.6|0
1634124170000|2021-10-13 11:22:50|6027.9|6021.9|6027.9|6021.9|6028.4|6022.4|6027.9|6021.9|13
1634124180000|2021-10-13 11:23:00|6028.1|6022.1|6028.1|6022.1|6028.4|6022.4|6028.1|6022.1|13
1634124200000|2021-10-13 11:23:20|6028.4|6022.4|6029.4|6023.4|6029.9|6023.9|6028.4|6022.4|4
1634124210000|2021-10-13 11:23:30|6029.9|6023.9|6030.9|6024.9|6030.9|6024.9|6029.9|6023.9|3
1634124220000|2021-10-13 11:23:40|6031.1|6025.1|6032.9|6026.9|6032.9|6026.9|6031.1|6025.1|2
1634124230000|2021-10-13 11:23:50|6033.1|6027.1|6032.4|6026.4|6033.4|6027.4|6032.4|6026.4|3
1634124240000|2021-10-13 11:24:00|6032.1|6026.1|6030.1|6024.1|6032.1|6026.1|6029.4|6023.4|21
1634124250000|2021-10-13 11:24:10|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|0
1634124260000|2021-10-13 11:24:20|6030.9|6024.9|6031.9|6025.9|6032.1|6026.1|6030.9|6024.9|4
1634124280000|2021-10-13 11:24:40|6032.1|6026.1|6034.9|6028.9|6035.1|6029.1|6032.1|6026.1|1
1634124290000|2021-10-13 11:24:50|6034.4|6028.4|6032.1|6026.1|6034.4|6028.4|6032.1|6026.1|1
1634124300000|2021-10-13 11:25:00|||||||||1
1634124310000|2021-10-13 11:25:10|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|2
1634124330000|2021-10-13 11:25:30|6033.6|6027.6|6035.1|6029.1|6035.1|6029.1|6033.6|6027.6|3
1634124350000|2021-10-13 11:25:50|6035.6|6029.6|6035.4|6029.4|6035.6|6029.6|6035.4|6029.4|0
1634124360000|2021-10-13 11:26:00|6035.9|6029.9|6037.1|6031.1|6037.6|6031.6|6035.9|6029.9|1
1634124370000|2021-10-13 11:26:10|6037.6|6031.6|6035.6|6029.6|6038.1|6032.1|6035.6|6029.6|17
1634124380000|2021-10-13 11:26:20|6036.1|6030.1|6036.6|6030.6|6036.6|6030.6|6035.6|6029.6|2
1634124390000|2021-10-13 11:26:30|||||||||2
1634124400000|2021-10-13 11:26:40|6036.1|6030.1|6036.6|6030.6|6036.6|6030.6|6036.1|6030.1|3
1634124410000|2021-10-13 11:26:50|6037.6|6031.6|6036.9|6030.9|6037.9|6031.9|6036.6|6030.6|4
1634124420000|2021-10-13 11:27:00|6036.6|6030.6|6036.1|6030.1|6037.1|6031.1|6035.9|6029.9|0
1634124430000|2021-10-13 11:27:10|6035.6|6029.6|6034.9|6028.9|6035.6|6029.6|6034.9|6028.9|1
1634124440000|2021-10-13 11:27:20|6034.6|6028.6|6034.1|6028.1|6034.6|6028.6|6033.6|6027.6|1
1634124450000|2021-10-13 11:27:30|6035.1|6029.1|6034.6|6028.6|6035.1|6029.1|6034.1|6028.1|2
1634124470000|2021-10-13 11:27:50|||||||||1
1634124490000|2021-10-13 11:28:10|6035.1|6029.1|6035.6|6029.6|6035.6|6029.6|6035.1|6029.1|2
1634124500000|2021-10-13 11:28:20|6036.1|6030.1|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|3
1634124530000|2021-10-13 11:28:50|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|2
1634124540000|2021-10-13 11:29:00|||||||||2
1634124550000|2021-10-13 11:29:10|6035.9|6029.9|6036.1|6030.1|6036.1|6030.1|6035.6|6029.6|8
1634124580000|2021-10-13 11:29:40|6035.4|6029.4|6033.4|6027.4|6035.4|6029.4|6033.4|6027.4|5
1634124590000|2021-10-13 11:29:50|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|1
1634124600000|2021-10-13 11:30:00|6032.6|6026.6|6032.9|6026.9|6032.9|6026.9|6032.6|6026.6|1
1634124610000|2021-10-13 11:30:10|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|4
1634124620000|2021-10-13 11:30:20|6029.1|6023.1|6030.4|6024.4|6030.4|6024.4|6029.1|6023.1|1
1634124630000|2021-10-13 11:30:30|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|0
1634124640000|2021-10-13 11:30:40|6029.9|6023.9|6030.1|6024.1|6030.4|6024.4|6029.9|6023.9|0
1634124650000|2021-10-13 11:30:50|6029.9|6023.9|6030.9|6024.9|6030.9|6024.9|6029.9|6023.9|11
1634124660000|2021-10-13 11:31:00|6028.6|6022.6|6029.6|6023.6|6029.6|6023.6|6028.6|6022.6|2
1634124670000|2021-10-13 11:31:10|6029.4|6023.4|6028.1|6022.1|6029.4|6023.4|6027.9|6021.9|1
1634124680000|2021-10-13 11:31:20|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|1
1634124690000|2021-10-13 11:31:30|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|1
1634124710000|2021-10-13 11:31:50|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|1
1634124720000|2021-10-13 11:32:00|6027.4|6021.4|6026.4|6020.4|6027.4|6021.4|6025.6|6019.6|7
1634124730000|2021-10-13 11:32:10|6026.9|6020.9|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|0
1634124740000|2021-10-13 11:32:20|6027.6|6021.6|6026.6|6020.6|6027.6|6021.6|6026.4|6020.4|0
1634124750000|2021-10-13 11:32:30|6026.4|6020.4|6025.6|6019.6|6027.6|6021.6|6025.6|6019.6|0
1634124760000|2021-10-13 11:32:40|6025.4|6019.4|6025.6|6019.6|6025.6|6019.6|6025.4|6019.4|7
1634124770000|2021-10-13 11:32:50|6025.1|6019.1|6024.9|6018.9|6025.1|6019.1|6024.9|6018.9|0
1634124780000|2021-10-13 11:33:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|1
1634124790000|2021-10-13 11:33:10|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1634124800000|2021-10-13 11:33:20|||||||||1
1634124810000|2021-10-13 11:33:30|6024.9|6018.9|6025.1|6019.1|6025.4|6019.4|6024.9|6018.9|21
1634124820000|2021-10-13 11:33:40|6025.4|6019.4|6026.6|6020.6|6026.9|6020.9|6025.4|6019.4|11
1634124830000|2021-10-13 11:33:50|6026.9|6020.9|6026.4|6020.4|6027.4|6021.4|6026.4|6020.4|9
1634124840000|2021-10-13 11:34:00|6026.9|6020.9|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|1
1634124850000|2021-10-13 11:34:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1634124870000|2021-10-13 11:34:30|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|0
1634124900000|2021-10-13 11:35:00|6027.4|6021.4|6027.9|6021.9|6027.9|6021.9|6027.4|6021.4|0
1634124910000|2021-10-13 11:35:10|6028.1|6022.1|6027.9|6021.9|6028.1|6022.1|6027.9|6021.9|0
1634124940000|2021-10-13 11:35:40|6027.6|6021.6|6027.4|6021.4|6027.6|6021.6|6027.4|6021.4|0
1634124950000|2021-10-13 11:35:50|6026.4|6020.4|6027.1|6021.1|6027.1|6021.1|6026.4|6020.4|0
1634124960000|2021-10-13 11:36:00|6026.9|6020.9|6028.6|6022.6|6028.6|6022.6|6026.9|6020.9|21
1634124970000|2021-10-13 11:36:10|6029.1|6023.1|6028.4|6022.4|6029.1|6023.1|6028.4|6022.4|1
1634125020000|2021-10-13 11:37:00|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.4|6022.4|1
1634125040000|2021-10-13 11:37:20|6028.4|6022.4|6027.6|6021.6|6028.4|6022.4|6027.6|6021.6|3
1634125050000|2021-10-13 11:37:30|6027.9|6021.9|6028.1|6022.1|6028.1|6022.1|6027.9|6021.9|1
1634125070000|2021-10-13 11:37:50|6027.9|6021.9|6028.1|6022.1|6028.1|6022.1|6027.9|6021.9|0
1634125080000|2021-10-13 11:38:00|6027.6|6021.6|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|25
1634125110000|2021-10-13 11:38:30|6027.9|6021.9|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1634125120000|2021-10-13 11:38:40|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|1
1634125140000|2021-10-13 11:39:00|6027.4|6021.4|6026.9|6020.9|6027.4|6021.4|6026.6|6020.6|2
1634125150000|2021-10-13 11:39:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1634125170000|2021-10-13 11:39:30|6027.1|6021.1|6026.6|6020.6|6027.1|6021.1|6026.6|6020.6|0
1634125180000|2021-10-13 11:39:40|6026.1|6020.1|6025.6|6019.6|6026.1|6020.1|6025.6|6019.6|1
1634125190000|2021-10-13 11:39:50|6025.1|6019.1|6026.1|6020.1|6027.1|6021.1|6025.1|6019.1|3
1634125200000|2021-10-13 11:40:00|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|0
1634125210000|2021-10-13 11:40:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1634125230000|2021-10-13 11:40:30|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.1|6020.1|0
1634125240000|2021-10-13 11:40:40|6026.4|6020.4|6026.6|6020.6|6026.6|6020.6|6026.1|6020.1|0
1634125250000|2021-10-13 11:40:50|||||||||1
1634125280000|2021-10-13 11:41:20|6026.9|6020.9|6027.1|6021.1|6027.1|6021.1|6026.9|6020.9|0
1634125300000|2021-10-13 11:41:40|6027.4|6021.4|6027.1|6021.1|6027.4|6021.4|6027.1|6021.1|3
1634125320000|2021-10-13 11:42:00|6027.4|6021.4|6027.1|6021.1|6027.4|6021.4|6027.1|6021.1|0
1634125330000|2021-10-13 11:42:10|6026.6|6020.6|6026.6|6020.6|6027.4|6021.4|6026.6|6020.6|1
1634125340000|2021-10-13 11:42:20|6026.1|6020.1|6025.1|6019.1|6026.1|6020.1|6025.1|6019.1|4
1634125410000|2021-10-13 11:43:30|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6022.1|6016.1|18
1634125420000|2021-10-13 11:43:40|||||||||1
1634125430000|2021-10-13 11:43:50|6022.4|6016.4|6022.6|6016.6|6022.6|6016.6|6022.4|6016.4|1
1634125440000|2021-10-13 11:44:00|6022.4|6016.4|6020.1|6014.1|6022.4|6016.4|6020.1|6014.1|12
1634125450000|2021-10-13 11:44:10|6019.6|6013.6|6018.1|6012.1|6019.6|6013.6|6018.1|6012.1|12
1634125460000|2021-10-13 11:44:20|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|9
1634125470000|2021-10-13 11:44:30|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|3
1634125480000|2021-10-13 11:44:40|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|24
1634125490000|2021-10-13 11:44:50|6019.1|6013.1|6019.9|6013.9|6020.4|6014.4|6018.9|6012.9|3
1634125500000|2021-10-13 11:45:00|6019.6|6013.6|6019.9|6013.9|6019.9|6013.9|6019.6|6013.6|0
1634125520000|2021-10-13 11:45:20|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1634125530000|2021-10-13 11:45:30|6019.9|6013.9|6018.1|6012.1|6019.9|6013.9|6018.1|6012.1|4
1634125540000|2021-10-13 11:45:40|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.9|6011.9|6
1634125550000|2021-10-13 11:45:50|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.9|6011.9|0
1634125560000|2021-10-13 11:46:00|6017.6|6011.6|6018.1|6012.1|6018.1|6012.1|6017.6|6011.6|2
1634125570000|2021-10-13 11:46:10|||||||||1
1634125580000|2021-10-13 11:46:20|6017.9|6011.9|6019.9|6013.9|6019.9|6013.9|6017.9|6011.9|4
1634125590000|2021-10-13 11:46:30|6019.6|6013.6|6017.9|6011.9|6019.6|6013.6|6017.9|6011.9|2
1634125600000|2021-10-13 11:46:40|6017.6|6011.6|6017.6|6011.6|6017.9|6011.9|6017.6|6011.6|0
1634125610000|2021-10-13 11:46:50|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|0
1634125620000|2021-10-13 11:47:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1634125630000|2021-10-13 11:47:10|6018.6|6012.6|6018.6|6012.6|6018.9|6012.9|6018.6|6012.6|1
1634125640000|2021-10-13 11:47:20|6018.9|6012.9|6019.1|6013.1|6019.1|6013.1|6018.6|6012.6|0
1634125650000|2021-10-13 11:47:30|6019.6|6013.6|6019.9|6013.9|6019.9|6013.9|6019.6|6013.6|1
1634125660000|2021-10-13 11:47:40|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1634125670000|2021-10-13 11:47:50|6019.9|6013.9|6019.9|6013.9|6020.1|6014.1|6019.9|6013.9|2
1634125680000|2021-10-13 11:48:00|6020.4|6014.4|6020.9|6014.9|6021.1|6015.1|6019.9|6013.9|3
1634125690000|2021-10-13 11:48:10|6021.9|6015.9|6021.4|6015.4|6022.1|6016.1|6021.4|6015.4|0
1634125700000|2021-10-13 11:48:20|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1634125710000|2021-10-13 11:48:30|6020.9|6014.9|6021.1|6015.1|6021.1|6015.1|6020.9|6014.9|1
1634125730000|2021-10-13 11:48:50|6021.4|6015.4|6021.1|6015.1|6021.4|6015.4|6021.1|6015.1|1
1634125740000|2021-10-13 11:49:00|6019.9|6013.9|6019.6|6013.6|6020.4|6014.4|6019.1|6013.1|14
1634125750000|2021-10-13 11:49:10|6019.4|6013.4|6019.6|6013.6|6019.6|6013.6|6019.4|6013.4|0
1634125760000|2021-10-13 11:49:20|6021.1|6015.1|6019.1|6013.1|6021.1|6015.1|6019.1|6013.1|12
1634125780000|2021-10-13 11:49:40|6019.4|6013.4|6019.6|6013.6|6019.6|6013.6|6019.4|6013.4|1
1634125790000|2021-10-13 11:49:50|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|1
1634125810000|2021-10-13 11:50:10|6017.6|6011.6|6016.6|6010.6|6017.6|6011.6|6016.4|6010.4|3
1634125820000|2021-10-13 11:50:20|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|1
1634125830000|2021-10-13 11:50:30|6017.4|6011.4|6016.4|6010.4|6017.4|6011.4|6016.4|6010.4|5
1634125840000|2021-10-13 11:50:40|6016.1|6010.1|6016.4|6010.4|6016.4|6010.4|6016.1|6010.1|1
1634125850000|2021-10-13 11:50:50|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|4
1634125860000|2021-10-13 11:51:00|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.6|6010.6|4
1634125880000|2021-10-13 11:51:20|6014.9|6008.9|6014.6|6008.6|6014.9|6008.9|6013.1|6007.1|50
1634125900000|2021-10-13 11:51:40|6014.9|6008.9|6015.4|6009.4|6015.4|6009.4|6014.9|6008.9|0
1634125910000|2021-10-13 11:51:50|6015.6|6009.6|6016.1|6010.1|6016.1|6010.1|6015.4|6009.4|10
1634125920000|2021-10-13 11:52:00|6014.9|6008.9|6014.9|6008.9|6015.6|6009.6|6014.4|6008.4|5
1634125930000|2021-10-13 11:52:10|6015.1|6009.1|6015.6|6009.6|6015.6|6009.6|6015.1|6009.1|15
1634125940000|2021-10-13 11:52:20|6015.4|6009.4|6016.1|6010.1|6016.1|6010.1|6015.4|6009.4|0
1634125960000|2021-10-13 11:52:40|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|1
1634125970000|2021-10-13 11:52:50|6017.1|6011.1|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|2
1634125990000|2021-10-13 11:53:10|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|2
1634126000000|2021-10-13 11:53:20|6018.6|6012.6|6017.9|6011.9|6018.6|6012.6|6017.9|6011.9|3
1634126010000|2021-10-13 11:53:30|6017.6|6011.6|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|0
1634126030000|2021-10-13 11:53:50|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|1
1634126040000|2021-10-13 11:54:00|6019.1|6013.1|6019.4|6013.4|6019.4|6013.4|6019.1|6013.1|1
1634126050000|2021-10-13 11:54:10|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|1
1634126060000|2021-10-13 11:54:20|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.9|6011.9|2
1634126080000|2021-10-13 11:54:40|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.9|6011.9|0
1634126090000|2021-10-13 11:54:50|||||||||2
1634126100000|2021-10-13 11:55:00|||||||||1
1634126110000|2021-10-13 11:55:10|6017.9|6011.9|6015.6|6009.6|6018.1|6012.1|6015.6|6009.6|5
1634126120000|2021-10-13 11:55:20|6015.1|6009.1|6016.1|6010.1|6016.1|6010.1|6013.9|6007.9|2
1634126140000|2021-10-13 11:55:40|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|2
1634126160000|2021-10-13 11:56:00|6016.4|6010.4|6015.9|6009.9|6016.4|6010.4|6015.6|6009.6|2
1634126170000|2021-10-13 11:56:10|6015.6|6009.6|6015.9|6009.9|6015.9|6009.9|6015.6|6009.6|2
1634126180000|2021-10-13 11:56:20|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|1
1634126190000|2021-10-13 11:56:30|6016.9|6010.9|6017.9|6011.9|6017.9|6011.9|6016.9|6010.9|4
1634126200000|2021-10-13 11:56:40|6017.4|6011.4|6018.4|6012.4|6018.4|6012.4|6017.4|6011.4|9
1634126210000|2021-10-13 11:56:50|6018.1|6012.1|6018.9|6012.9|6018.9|6012.9|6018.1|6012.1|1
1634126220000|2021-10-13 11:57:00|6018.4|6012.4|6016.9|6010.9|6018.4|6012.4|6016.9|6010.9|8
1634126230000|2021-10-13 11:57:10|6016.6|6010.6|6015.6|6009.6|6017.1|6011.1|6015.6|6009.6|1
1634126240000|2021-10-13 11:57:20|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1634126270000|2021-10-13 11:57:50|6016.9|6010.9|6017.1|6011.1|6017.1|6011.1|6015.9|6009.9|1
1634126280000|2021-10-13 11:58:00|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1634126290000|2021-10-13 11:58:10|6017.1|6011.1|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|1
1634126310000|2021-10-13 11:58:30|6017.4|6011.4|6016.4|6010.4|6017.4|6011.4|6015.1|6009.1|7
1634126320000|2021-10-13 11:58:40|6015.9|6009.9|6016.4|6010.4|6016.4|6010.4|6014.6|6008.6|0
1634126340000|2021-10-13 11:59:00|6016.1|6010.1|6015.9|6009.9|6016.1|6010.1|6015.9|6009.9|0
1634126350000|2021-10-13 11:59:10|6016.1|6010.1|6016.4|6010.4|6016.4|6010.4|6016.1|6010.1|1
1634126360000|2021-10-13 11:59:20|6016.1|6010.1|6016.6|6010.6|6016.6|6010.6|6014.6|6008.6|1
1634126380000|2021-10-13 11:59:40|||||||||1
1634126400000|2021-10-13 12:00:00|6016.9|6010.9|6016.6|6010.6|6016.9|6010.9|6016.6|6010.6|0
1634126410000|2021-10-13 12:00:10|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1634126420000|2021-10-13 12:00:20|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|0
1634126430000|2021-10-13 12:00:30|6017.1|6011.1|6016.6|6010.6|6017.1|6011.1|6016.6|6010.6|3
1634126440000|2021-10-13 12:00:40|||||||||16
1634126450000|2021-10-13 12:00:50|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1634126460000|2021-10-13 12:01:00|6018.4|6012.4|6018.6|6012.6|6019.9|6013.9|6017.6|6011.6|8
1634126470000|2021-10-13 12:01:10|6018.4|6012.4|6020.1|6014.1|6020.1|6014.1|6018.4|6012.4|4
1634126490000|2021-10-13 12:01:30|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|35
1634126500000|2021-10-13 12:01:40|6011.6|6005.6|6011.1|6005.1|6012.1|6006.1|6011.1|6005.1|12
1634126510000|2021-10-13 12:01:50|6011.6|6005.6|6011.9|6005.9|6011.9|6005.9|6011.6|6005.6|0
1634126520000|2021-10-13 12:02:00|6010.4|6004.4|6010.9|6004.9|6010.9|6004.9|6010.4|6004.4|3
1634126530000|2021-10-13 12:02:10|6011.4|6005.4|6009.9|6003.9|6011.4|6005.4|6009.9|6003.9|4
1634126540000|2021-10-13 12:02:20|6009.6|6003.6|6008.6|6002.6|6009.6|6003.6|6008.6|6002.6|3
1634126550000|2021-10-13 12:02:30|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|4
1634126560000|2021-10-13 12:02:40|6009.1|6003.1|6009.1|6003.1|6009.6|6003.6|6008.9|6002.9|0
1634126570000|2021-10-13 12:02:50|6009.6|6003.6|6009.4|6003.4|6009.6|6003.6|6009.1|6003.1|8
1634126580000|2021-10-13 12:03:00|6009.6|6003.6|6011.6|6005.6|6011.6|6005.6|6009.6|6003.6|0
1634126590000|2021-10-13 12:03:10|6012.1|6006.1|6013.1|6007.1|6013.1|6007.1|6012.1|6006.1|2
1634126600000|2021-10-13 12:03:20|6012.1|6006.1|6010.1|6004.1|6012.1|6006.1|6010.1|6004.1|9
1634126610000|2021-10-13 12:03:30|6010.4|6004.4|6011.1|6005.1|6011.1|6005.1|6010.4|6004.4|0
1634126620000|2021-10-13 12:03:40|6011.4|6005.4|6010.1|6004.1|6011.4|6005.4|6010.1|6004.1|1
1634126640000|2021-10-13 12:04:00|6010.6|6004.6|6009.9|6003.9|6010.6|6004.6|6009.9|6003.9|2
1634126650000|2021-10-13 12:04:10|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1634126660000|2021-10-13 12:04:20|6010.6|6004.6|6010.1|6004.1|6010.6|6004.6|6010.1|6004.1|1
1634126680000|2021-10-13 12:04:40|6010.4|6004.4|6010.1|6004.1|6010.4|6004.4|6010.1|6004.1|2
1634126690000|2021-10-13 12:04:50|6010.4|6004.4|6009.4|6003.4|6011.4|6005.4|6009.4|6003.4|2
1634126700000|2021-10-13 12:05:00|6009.6|6003.6|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|1
1634126730000|2021-10-13 12:05:30|6009.1|6003.1|6008.6|6002.6|6009.1|6003.1|6008.6|6002.6|2
1634126740000|2021-10-13 12:05:40|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1634126750000|2021-10-13 12:05:50|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|54
1634126760000|2021-10-13 12:06:00|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|1
1634126770000|2021-10-13 12:06:10|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|1
1634126780000|2021-10-13 12:06:20|6009.1|6003.1|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|2
1634126790000|2021-10-13 12:06:30|6009.9|6003.9|6009.1|6003.1|6010.1|6004.1|6009.1|6003.1|1
1634126800000|2021-10-13 12:06:40|||||||||1
1634126810000|2021-10-13 12:06:50|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|3
1634126820000|2021-10-13 12:07:00|6008.4|6002.4|6008.4|6002.4|6008.6|6002.6|6008.1|6002.1|0
1634126830000|2021-10-13 12:07:10|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|0
1634126840000|2021-10-13 12:07:20|6008.4|6002.4|6008.6|6002.6|6008.6|6002.6|6008.4|6002.4|1
1634126850000|2021-10-13 12:07:30|6009.1|6003.1|6008.6|6002.6|6009.1|6003.1|6008.6|6002.6|1
1634126880000|2021-10-13 12:08:00|6008.9|6002.9|6009.1|6003.1|6009.1|6003.1|6008.9|6002.9|0
1634126890000|2021-10-13 12:08:10|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|3
1634126900000|2021-10-13 12:08:20|6008.4|6002.4|6008.1|6002.1|6008.4|6002.4|6008.1|6002.1|2
1634126910000|2021-10-13 12:08:30|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6008.4|6002.4|15
1634126920000|2021-10-13 12:08:40|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6007.6|6001.6|56
1634126930000|2021-10-13 12:08:50|6007.1|6001.1|6007.6|6001.6|6007.6|6001.6|6007.1|6001.1|1
1634126940000|2021-10-13 12:09:00|||||||||10
1634126950000|2021-10-13 12:09:10|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1634126980000|2021-10-13 12:09:40|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|2
1634126990000|2021-10-13 12:09:50|||||||||2
1634127000000|2021-10-13 12:10:00|6009.1|6003.1|6008.9|6002.9|6009.1|6003.1|6008.9|6002.9|1
1634127020000|2021-10-13 12:10:20|6008.6|6002.6|6008.4|6002.4|6008.6|6002.6|6008.4|6002.4|3
1634127030000|2021-10-13 12:10:30|6007.9|6001.9|6007.1|6001.1|6007.9|6001.9|6007.1|6001.1|38
1634127040000|2021-10-13 12:10:40|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|2
1634127060000|2021-10-13 12:11:00|6007.1|6001.1|6007.9|6001.9|6007.9|6001.9|6007.1|6001.1|2
1634127070000|2021-10-13 12:11:10|6007.4|6001.4|6007.1|6001.1|6007.4|6001.4|6007.1|6001.1|0
1634127090000|2021-10-13 12:11:30|6007.6|6001.6|6007.9|6001.9|6008.1|6002.1|6007.6|6001.6|15
1634127100000|2021-10-13 12:11:40|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1634127110000|2021-10-13 12:11:50|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|2
1634127120000|2021-10-13 12:12:00|||||||||2
1634127130000|2021-10-13 12:12:10|6007.9|6001.9|6007.6|6001.6|6007.9|6001.9|6007.4|6001.4|0
1634127150000|2021-10-13 12:12:30|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1634127160000|2021-10-13 12:12:40|6007.9|6001.9|6007.6|6001.6|6007.9|6001.9|6007.1|6001.1|2
1634127170000|2021-10-13 12:12:50|6007.4|6001.4|6007.1|6001.1|6007.4|6001.4|6007.1|6001.1|2
1634127180000|2021-10-13 12:13:00|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|1
1634127190000|2021-10-13 12:13:10|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|0
1634127200000|2021-10-13 12:13:20|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|0
1634127220000|2021-10-13 12:13:40|6007.4|6001.4|6006.9|6000.9|6007.4|6001.4|6006.9|6000.9|1
1634127230000|2021-10-13 12:13:50|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|0
1634127240000|2021-10-13 12:14:00|||||||||3
1634127250000|2021-10-13 12:14:10|||||||||5
1634127290000|2021-10-13 12:14:50|6006.9|6000.9|6007.1|6001.1|6007.1|6001.1|6006.9|6000.9|10
1634127300000|2021-10-13 12:15:00|||||||||1
1634127320000|2021-10-13 12:15:20|||||||||21
1634127330000|2021-10-13 12:15:30|||||||||2
1634127350000|2021-10-13 12:15:50|6006.9|6000.9|6006.4|6000.4|6006.9|6000.9|6006.1|6000.1|12
1634127380000|2021-10-13 12:16:20|6005.6|5999.6|6006.4|6000.4|6006.4|6000.4|6005.6|5999.6|1
1634127420000|2021-10-13 12:17:00|||||||||1
1634127430000|2021-10-13 12:17:10|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|1
1634127440000|2021-10-13 12:17:20|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|1
1634127470000|2021-10-13 12:17:50|6006.1|6000.1|6006.1|6000.1|6006.6|6000.6|6006.1|6000.1|4
1634127480000|2021-10-13 12:18:00|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6006.1|6000.1|1
1634127490000|2021-10-13 12:18:10|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1634127500000|2021-10-13 12:18:20|||||||||1
1634127510000|2021-10-13 12:18:30|6006.9|6000.9|6006.1|6000.1|6006.9|6000.9|6005.9|5999.9|12
1634127520000|2021-10-13 12:18:40|6005.9|5999.9|6005.6|5999.6|6005.9|5999.9|6005.6|5999.6|6
1634127530000|2021-10-13 12:18:50|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|3
1634127540000|2021-10-13 12:19:00|6006.4|6000.4|6006.6|6000.6|6006.9|6000.9|6006.4|6000.4|8
1634127550000|2021-10-13 12:19:10|6006.4|6000.4|6006.6|6000.6|6006.6|6000.6|6006.4|6000.4|1
1634127560000|2021-10-13 12:19:20|6006.9|6000.9|6006.6|6000.6|6006.9|6000.9|6006.1|6000.1|3
1634127570000|2021-10-13 12:19:30|6006.9|6000.9|6005.6|5999.6|6006.9|6000.9|6005.6|5999.6|4
1634127590000|2021-10-13 12:19:50|6005.4|5999.4|6005.1|5999.1|6005.4|5999.4|6005.1|5999.1|9
1634127600000|2021-10-13 12:20:00|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|3
1634127610000|2021-10-13 12:20:10|6005.9|5999.9|6005.6|5999.6|6006.1|6000.1|6005.6|5999.6|4
1634127630000|2021-10-13 12:20:30|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|0
1634127640000|2021-10-13 12:20:40|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|0
1634127650000|2021-10-13 12:20:50|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|0
1634127660000|2021-10-13 12:21:00|6005.6|5999.6|6005.6|5999.6|6006.1|6000.1|6005.1|5999.1|3
1634127670000|2021-10-13 12:21:10|6005.4|5999.4|6003.1|5997.1|6005.4|5999.4|6003.1|5997.1|7
1634127680000|2021-10-13 12:21:20|6004.1|5998.1|6004.6|5998.6|6004.6|5998.6|6004.1|5998.1|4
1634127690000|2021-10-13 12:21:30|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1634127710000|2021-10-13 12:21:50|6004.6|5998.6|6005.1|5999.1|6005.1|5999.1|6004.6|5998.6|3
1634127720000|2021-10-13 12:22:00|6005.4|5999.4|6006.6|6000.6|6006.6|6000.6|6005.4|5999.4|2
1634127730000|2021-10-13 12:22:10|||||||||3
1634127740000|2021-10-13 12:22:20|6006.4|6000.4|6006.6|6000.6|6006.6|6000.6|6006.4|6000.4|1
1634127750000|2021-10-13 12:22:30|||||||||2
1634127760000|2021-10-13 12:22:40|6006.1|6000.1|6005.6|5999.6|6006.1|6000.1|6005.1|5999.1|4
1634127770000|2021-10-13 12:22:50|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1634127800000|2021-10-13 12:23:20|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|1
1634127810000|2021-10-13 12:23:30|||||||||24
1634127820000|2021-10-13 12:23:40|||||||||1
1634127830000|2021-10-13 12:23:50|6003.4|5997.4|6002.4|5996.4|6003.4|5997.4|6002.1|5996.1|13
1634127840000|2021-10-13 12:24:00|6002.9|5996.9|6002.6|5996.6|6003.9|5997.9|6002.6|5996.6|4
1634127850000|2021-10-13 12:24:10|||||||||3
1634127870000|2021-10-13 12:24:30|||||||||1
1634127880000|2021-10-13 12:24:40|6002.1|5996.1|5999.1|5993.1|6002.1|5996.1|5999.1|5993.1|10
1634127890000|2021-10-13 12:24:50|5999.4|5993.4|5998.9|5992.9|5999.6|5993.6|5998.9|5992.9|4
1634127900000|2021-10-13 12:25:00|5999.1|5993.1|5999.6|5993.6|5999.6|5993.6|5999.1|5993.1|5
1634127910000|2021-10-13 12:25:10|5999.1|5993.1|5999.4|5993.4|5999.6|5993.6|5998.9|5992.9|2
1634127920000|2021-10-13 12:25:20|5999.1|5993.1|5998.9|5992.9|5999.1|5993.1|5998.9|5992.9|25
1634127930000|2021-10-13 12:25:30|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|3
1634127940000|2021-10-13 12:25:40|||||||||63
1634127950000|2021-10-13 12:25:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|12
1634127960000|2021-10-13 12:26:00|5998.4|5992.4|5998.6|5992.6|5998.6|5992.6|5998.4|5992.4|3
1634127970000|2021-10-13 12:26:10|||||||||10
1634127980000|2021-10-13 12:26:20|5999.1|5993.1|5999.4|5993.4|5999.4|5993.4|5999.1|5993.1|5
1634127990000|2021-10-13 12:26:30|||||||||2
1634128010000|2021-10-13 12:26:50|5999.6|5993.6|6000.1|5994.1|6000.1|5994.1|5999.4|5993.4|7
1634128020000|2021-10-13 12:27:00|5999.6|5993.6|6000.1|5994.1|6000.1|5994.1|5999.6|5993.6|3
1634128030000|2021-10-13 12:27:10|6000.4|5994.4|6000.1|5994.1|6000.6|5994.6|6000.1|5994.1|1
1634128040000|2021-10-13 12:27:20|6000.4|5994.4|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|1
1634128050000|2021-10-13 12:27:30|6000.4|5994.4|6000.6|5994.6|6001.1|5995.1|6000.4|5994.4|1
1634128060000|2021-10-13 12:27:40|6001.4|5995.4|6001.4|5995.4|6001.4|5995.4|6000.9|5994.9|11
1634128070000|2021-10-13 12:27:50|6001.1|5995.1|6001.4|5995.4|6001.4|5995.4|6001.1|5995.1|1
1634128080000|2021-10-13 12:28:00|6001.6|5995.6|6001.9|5995.9|6001.9|5995.9|6001.6|5995.6|1
1634128090000|2021-10-13 12:28:10|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|0
1634128100000|2021-10-13 12:28:20|||||||||7
1634128130000|2021-10-13 12:28:50|6001.6|5995.6|6002.1|5996.1|6002.1|5996.1|6001.6|5995.6|4
1634128180000|2021-10-13 12:29:40|||||||||4
1634128190000|2021-10-13 12:29:50|6001.9|5995.9|6002.1|5996.1|6002.1|5996.1|6001.9|5995.9|4
1634128200000|2021-10-13 12:30:00|6001.6|5995.6|6001.1|5995.1|6001.6|5995.6|6001.1|5995.1|2
1634128210000|2021-10-13 12:30:10|6001.6|5995.6|6002.1|5996.1|6002.1|5996.1|6001.6|5995.6|8
1634128220000|2021-10-13 12:30:20|6001.9|5995.9|6002.1|5996.1|6002.1|5996.1|6001.9|5995.9|19
1634128230000|2021-10-13 12:30:30|6001.9|5995.9|6001.6|5995.6|6002.1|5996.1|6001.6|5995.6|1
1634128240000|2021-10-13 12:30:40|6002.1|5996.1|6003.9|5997.9|6003.9|5997.9|6002.1|5996.1|1
1634128250000|2021-10-13 12:30:50|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6001.9|5995.9|3
1634128260000|2021-10-13 12:31:00|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|23
1634128270000|2021-10-13 12:31:10|||||||||1
1634128280000|2021-10-13 12:31:20|||||||||21
1634128290000|2021-10-13 12:31:30|5998.9|5992.9|5999.6|5993.6|5999.6|5993.6|5998.9|5992.9|10
1634128300000|2021-10-13 12:31:40|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|2
1634128310000|2021-10-13 12:31:50|5999.4|5993.4|6000.1|5994.1|6000.1|5994.1|5998.6|5992.6|9
1634128320000|2021-10-13 12:32:00|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|4
1634128330000|2021-10-13 12:32:10|6000.1|5994.1|5999.1|5993.1|6000.1|5994.1|5998.1|5992.1|17
1634128340000|2021-10-13 12:32:20|||||||||15
1634128350000|2021-10-13 12:32:30|5998.9|5992.9|5998.4|5992.4|5998.9|5992.9|5998.1|5992.1|39
1634128360000|2021-10-13 12:32:40|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|23
1634128370000|2021-10-13 12:32:50|||||||||1
1634128380000|2021-10-13 12:33:00|5998.6|5992.6|5999.1|5993.1|5999.1|5993.1|5998.6|5992.6|7
1634128410000|2021-10-13 12:33:30|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|0
1634128440000|2021-10-13 12:34:00|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|8
1634128450000|2021-10-13 12:34:10|5999.1|5993.1|5999.4|5993.4|5999.4|5993.4|5999.1|5993.1|1
1634128460000|2021-10-13 12:34:20|5999.6|5993.6|5999.1|5993.1|5999.9|5993.9|5999.1|5993.1|3
1634128480000|2021-10-13 12:34:40|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|0
1634128490000|2021-10-13 12:34:50|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|1
1634128500000|2021-10-13 12:35:00|5999.1|5993.1|5999.6|5993.6|5999.6|5993.6|5999.1|5993.1|22
1634128510000|2021-10-13 12:35:10|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|1
1634128520000|2021-10-13 12:35:20|5998.4|5992.4|5998.9|5992.9|5999.4|5993.4|5998.4|5992.4|38
1634128530000|2021-10-13 12:35:30|5998.1|5992.1|5995.6|5989.6|5998.1|5992.1|5994.1|5988.1|4
1634128540000|2021-10-13 12:35:40|5995.4|5989.4|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|3
1634128550000|2021-10-13 12:35:50|5995.4|5989.4|5994.9|5988.9|5995.4|5989.4|5994.9|5988.9|2
1634128560000|2021-10-13 12:36:00|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5992.9|5986.9|14
1634128570000|2021-10-13 12:36:10|5993.1|5987.1|5992.4|5986.4|5993.1|5987.1|5992.4|5986.4|2
1634128580000|2021-10-13 12:36:20|5992.9|5986.9|5992.9|5986.9|5993.1|5987.1|5992.9|5986.9|4
1634128590000|2021-10-13 12:36:30|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|0
1634128600000|2021-10-13 12:36:40|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|2
1634128610000|2021-10-13 12:36:50|5994.4|5988.4|5994.9|5988.9|5994.9|5988.9|5994.4|5988.4|2
1634128620000|2021-10-13 12:37:00|5995.1|5989.1|5995.9|5989.9|5995.9|5989.9|5995.1|5989.1|2
1634128630000|2021-10-13 12:37:10|5996.1|5990.1|5997.9|5991.9|5997.9|5991.9|5996.1|5990.1|2
1634128640000|2021-10-13 12:37:20|5998.9|5992.9|5998.4|5992.4|5998.9|5992.9|5997.9|5991.9|4
1634128650000|2021-10-13 12:37:30|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1634128660000|2021-10-13 12:37:40|5999.1|5993.1|5995.9|5989.9|5999.1|5993.1|5995.9|5989.9|19
1634128670000|2021-10-13 12:37:50|5995.4|5989.4|5995.6|5989.6|5996.1|5990.1|5994.6|5988.6|2
1634128680000|2021-10-13 12:38:00|5995.4|5989.4|5994.6|5988.6|5995.4|5989.4|5994.6|5988.6|3
1634128690000|2021-10-13 12:38:10|5993.6|5987.6|5993.6|5987.6|5994.6|5988.6|5993.6|5987.6|19
1634128700000|2021-10-13 12:38:20|5991.6|5985.6|5992.4|5986.4|5992.4|5986.4|5991.6|5985.6|8
1634128710000|2021-10-13 12:38:30|5992.9|5986.9|5992.6|5986.6|5992.9|5986.9|5992.6|5986.6|8
1634128720000|2021-10-13 12:38:40|5992.4|5986.4|5991.9|5985.9|5992.4|5986.4|5991.6|5985.6|0
1634128730000|2021-10-13 12:38:50|5991.6|5985.6|5990.1|5984.1|5991.6|5985.6|5990.1|5984.1|2
1634128740000|2021-10-13 12:39:00|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5989.9|5983.9|4
1634128750000|2021-10-13 12:39:10|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1634128760000|2021-10-13 12:39:20|5990.1|5984.1|5990.6|5984.6|5990.9|5984.9|5990.1|5984.1|1
1634128770000|2021-10-13 12:39:30|5990.9|5984.9|5990.1|5984.1|5990.9|5984.9|5990.1|5984.1|0
1634128780000|2021-10-13 12:39:40|5991.1|5985.1|5990.6|5984.6|5991.1|5985.1|5990.6|5984.6|1
1634128790000|2021-10-13 12:39:50|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5990.4|5984.4|4
1634128800000|2021-10-13 12:40:00|5989.9|5983.9|5989.4|5983.4|5989.9|5983.9|5988.9|5982.9|24
1634128820000|2021-10-13 12:40:20|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5988.4|5982.4|6
1634128830000|2021-10-13 12:40:30|5990.1|5984.1|5990.4|5984.4|5991.4|5985.4|5990.1|5984.1|13
1634128840000|2021-10-13 12:40:40|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|0
1634128850000|2021-10-13 12:40:50|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5989.9|5983.9|1
1634128860000|2021-10-13 12:41:00|5991.1|5985.1|5991.6|5985.6|5991.6|5985.6|5990.6|5984.6|5
1634128870000|2021-10-13 12:41:10|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|4
1634128880000|2021-10-13 12:41:20|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|0
1634128890000|2021-10-13 12:41:30|5991.6|5985.6|5992.1|5986.1|5992.1|5986.1|5991.6|5985.6|7
1634128900000|2021-10-13 12:41:40|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5989.6|5983.6|21
1634128910000|2021-10-13 12:41:50|5989.9|5983.9|5988.6|5982.6|5990.1|5984.1|5988.6|5982.6|4
1634128920000|2021-10-13 12:42:00|5989.1|5983.1|5989.1|5983.1|5989.6|5983.6|5989.1|5983.1|39
1634128930000|2021-10-13 12:42:10|||||||||11
1634128940000|2021-10-13 12:42:20|5988.9|5982.9|5989.6|5983.6|5990.1|5984.1|5988.6|5982.6|19
1634128950000|2021-10-13 12:42:30|5989.1|5983.1|5989.1|5983.1|5989.9|5983.9|5989.1|5983.1|6
1634128960000|2021-10-13 12:42:40|5989.4|5983.4|5988.9|5982.9|5989.6|5983.6|5988.6|5982.6|2
1634128970000|2021-10-13 12:42:50|5988.6|5982.6|5989.1|5983.1|5989.1|5983.1|5988.6|5982.6|0
1634128980000|2021-10-13 12:43:00|5988.9|5982.9|5989.1|5983.1|5989.1|5983.1|5988.6|5982.6|2
1634128990000|2021-10-13 12:43:10|5989.4|5983.4|5990.1|5984.1|5990.4|5984.4|5989.4|5983.4|2
1634129000000|2021-10-13 12:43:20|5990.6|5984.6|5988.9|5982.9|5990.9|5984.9|5988.6|5982.6|16
1634129010000|2021-10-13 12:43:30|5988.4|5982.4|5988.4|5982.4|5988.9|5982.9|5988.4|5982.4|0
1634129020000|2021-10-13 12:43:40|5988.9|5982.9|5988.4|5982.4|5988.9|5982.9|5988.4|5982.4|0
1634129030000|2021-10-13 12:43:50|5987.9|5981.9|5988.1|5982.1|5988.1|5982.1|5987.9|5981.9|4
1634129040000|2021-10-13 12:44:00|5987.6|5981.6|5987.4|5981.4|5987.9|5981.9|5987.4|5981.4|17
1634129050000|2021-10-13 12:44:10|5987.9|5981.9|5989.6|5983.6|5989.6|5983.6|5987.6|5981.6|9
1634129060000|2021-10-13 12:44:20|5989.4|5983.4|5990.9|5984.9|5990.9|5984.9|5988.4|5982.4|6
1634129070000|2021-10-13 12:44:30|5990.6|5984.6|5990.1|5984.1|5991.1|5985.1|5990.1|5984.1|0
1634129080000|2021-10-13 12:44:40|5990.6|5984.6|5987.4|5981.4|5990.6|5984.6|5987.4|5981.4|8
1634129090000|2021-10-13 12:44:50|5987.6|5981.6|5985.4|5979.4|5987.6|5981.6|5985.4|5979.4|34
1634131800000|2021-10-13 13:30:00|5989.9|5983.9|5989.4|5983.4|5991.4|5985.4|5986.6|5980.6|274
1634131810000|2021-10-13 13:30:10|5989.1|5983.1|5990.6|5984.6|5990.9|5984.9|5988.1|5982.1|61
1634131820000|2021-10-13 13:30:20|5990.9|5984.9|5987.1|5981.1|5990.9|5984.9|5984.9|5978.9|63
1634131830000|2021-10-13 13:30:30|5987.9|5981.9|5992.6|5986.6|5992.6|5986.6|5987.9|5981.9|67
1634131840000|2021-10-13 13:30:40|5991.9|5985.9|5989.9|5983.9|5992.6|5986.6|5988.6|5982.6|25
1634131850000|2021-10-13 13:30:50|5989.4|5983.4|5986.1|5980.1|5990.4|5984.4|5986.1|5980.1|31
1634131860000|2021-10-13 13:31:00|5986.4|5980.4|5991.9|5985.9|5991.9|5985.9|5985.1|5979.1|53
1634131870000|2021-10-13 13:31:10|5990.9|5984.9|5980.1|5974.1|5991.1|5985.1|5980.1|5974.1|53
1634131880000|2021-10-13 13:31:20|5979.9|5973.9|5978.6|5972.6|5982.9|5976.9|5978.4|5972.4|43
1634131890000|2021-10-13 13:31:30|5979.1|5973.1|5970.6|5964.6|5979.6|5973.6|5969.6|5963.6|52
1634131900000|2021-10-13 13:31:40|5969.6|5963.6|5970.1|5964.1|5971.6|5965.6|5969.4|5963.4|39
1634131910000|2021-10-13 13:31:50|5969.6|5963.6|5972.9|5966.9|5972.9|5966.9|5969.6|5963.6|41
1634131920000|2021-10-13 13:32:00|5973.4|5967.4|5974.4|5968.4|5977.2|5971.2|5973.4|5967.4|80
1634131930000|2021-10-13 13:32:10|5974.9|5968.9|5976.1|5970.1|5976.4|5970.4|5973.4|5967.4|31
1634131940000|2021-10-13 13:32:20|5976.6|5970.6|5978.1|5972.1|5978.1|5972.1|5976.1|5970.1|25
1634131950000|2021-10-13 13:32:30|5979.6|5973.6|5981.6|5975.6|5982.9|5976.9|5979.6|5973.6|33
1634131960000|2021-10-13 13:32:40|5981.9|5975.9|5980.6|5974.6|5982.4|5976.4|5978.6|5972.6|141
1634131970000|2021-10-13 13:32:50|5980.1|5974.1|5982.1|5976.1|5982.6|5976.6|5979.1|5973.1|29
1634131980000|2021-10-13 13:33:00|5981.9|5975.9|5980.1|5974.1|5985.1|5979.1|5979.1|5973.1|48
1634131990000|2021-10-13 13:33:10|5979.9|5973.9|5983.9|5977.9|5983.9|5977.9|5979.6|5973.6|80
1634132000000|2021-10-13 13:33:20|5984.4|5978.4|5983.1|5977.1|5986.1|5980.1|5983.1|5977.1|36
1634132010000|2021-10-13 13:33:30|5983.4|5977.4|5975.6|5969.6|5985.6|5979.6|5975.6|5969.6|104
1634132020000|2021-10-13 13:33:40|5972.6|5966.6|5972.1|5966.1|5973.1|5967.1|5971.1|5965.1|46
1634132030000|2021-10-13 13:33:50|5973.1|5967.1|5972.6|5966.6|5973.4|5967.4|5972.4|5966.4|19
1634132040000|2021-10-13 13:34:00|5972.1|5966.1|5978.1|5972.1|5983.6|5977.6|5972.1|5966.1|76
1634132050000|2021-10-13 13:34:10|5977.4|5971.4|5972.4|5966.4|5977.4|5971.4|5971.9|5965.9|95
1634132060000|2021-10-13 13:34:20|5970.9|5964.9|5972.1|5966.1|5973.1|5967.1|5970.4|5964.4|54
1634132070000|2021-10-13 13:34:30|5971.9|5965.9|5974.1|5968.1|5974.4|5968.4|5970.6|5964.6|25
1634132080000|2021-10-13 13:34:40|5973.1|5967.1|5973.1|5967.1|5973.9|5967.9|5972.9|5966.9|14
1634132090000|2021-10-13 13:34:50|5973.4|5967.4|5968.6|5962.6|5973.9|5967.9|5968.6|5962.6|30
1634132100000|2021-10-13 13:35:00|5968.4|5962.4|5960.9|5954.9|5968.6|5962.6|5959.1|5953.1|80
1634132110000|2021-10-13 13:35:10|5961.4|5955.4|5963.9|5957.9|5965.9|5959.9|5961.4|5955.4|15
1634132120000|2021-10-13 13:35:20|5963.6|5957.6|5969.9|5963.9|5970.1|5964.1|5962.9|5956.9|76
1634132130000|2021-10-13 13:35:30|5969.6|5963.6|5964.9|5958.9|5970.4|5964.4|5964.9|5958.9|81
1634132140000|2021-10-13 13:35:40|5965.1|5959.1|5965.6|5959.6|5966.4|5960.4|5964.6|5958.6|28
1634132150000|2021-10-13 13:35:50|5964.6|5958.6|5964.6|5958.6|5965.6|5959.6|5964.6|5958.6|21
1634132160000|2021-10-13 13:36:00|5964.9|5958.9|5964.4|5958.4|5967.9|5961.9|5963.4|5957.4|27
1634132170000|2021-10-13 13:36:10|5964.6|5958.6|5967.9|5961.9|5968.1|5962.1|5964.4|5958.4|12
1634132180000|2021-10-13 13:36:20|5968.6|5962.6|5966.9|5960.9|5968.6|5962.6|5966.9|5960.9|10
1634132190000|2021-10-13 13:36:30|5965.9|5959.9|5966.4|5960.4|5966.9|5960.9|5965.9|5959.9|12
1634132200000|2021-10-13 13:36:40|5966.9|5960.9|5964.1|5958.1|5966.9|5960.9|5963.9|5957.9|18
1634132210000|2021-10-13 13:36:50|5963.9|5957.9|5958.6|5952.6|5965.6|5959.6|5958.6|5952.6|78
1634132220000|2021-10-13 13:37:00|5958.9|5952.9|5959.9|5953.9|5963.4|5957.4|5958.9|5952.9|36
1634132230000|2021-10-13 13:37:10|5960.4|5954.4|5963.1|5957.1|5963.1|5957.1|5959.9|5953.9|15
1634132240000|2021-10-13 13:37:20|5962.6|5956.6|5967.6|5961.6|5968.1|5962.1|5962.1|5956.1|24
1634132250000|2021-10-13 13:37:30|5968.4|5962.4|5966.6|5960.6|5968.4|5962.4|5966.6|5960.6|20
1634132260000|2021-10-13 13:37:40|5967.1|5961.1|5966.6|5960.6|5967.6|5961.6|5966.1|5960.1|8
1634132270000|2021-10-13 13:37:50|5967.4|5961.4|5962.1|5956.1|5968.4|5962.4|5961.1|5955.1|14
1634132280000|2021-10-13 13:38:00|5961.1|5955.1|5968.4|5962.4|5968.4|5962.4|5961.1|5955.1|15
1634132290000|2021-10-13 13:38:10|5968.1|5962.1|5969.1|5963.1|5970.6|5964.6|5968.1|5962.1|22
1634132300000|2021-10-13 13:38:20|5968.9|5962.9|5968.1|5962.1|5970.6|5964.6|5968.1|5962.1|32
1634132310000|2021-10-13 13:38:30|5968.6|5962.6|5962.4|5956.4|5970.1|5964.1|5962.4|5956.4|17
1634132320000|2021-10-13 13:38:40|5961.9|5955.9|5959.9|5953.9|5963.1|5957.1|5959.9|5953.9|34
1634132330000|2021-10-13 13:38:50|5960.4|5954.4|5959.1|5953.1|5961.4|5955.4|5958.9|5952.9|30
1634132340000|2021-10-13 13:39:00|5959.4|5953.4|5964.1|5958.1|5964.4|5958.4|5955.6|5949.6|40
1634132350000|2021-10-13 13:39:10|5963.9|5957.9|5961.9|5955.9|5964.1|5958.1|5961.9|5955.9|12
1634132360000|2021-10-13 13:39:20|5961.6|5955.6|5956.4|5950.4|5961.9|5955.9|5956.4|5950.4|17
1634132370000|2021-10-13 13:39:30|5956.1|5950.1|5957.9|5951.9|5957.9|5951.9|5956.1|5950.1|8
1634132380000|2021-10-13 13:39:40|5959.6|5953.6|5964.1|5958.1|5965.1|5959.1|5959.6|5953.6|18
1634132390000|2021-10-13 13:39:50|5964.9|5958.9|5967.4|5961.4|5968.1|5962.1|5964.1|5958.1|27
1634132400000|2021-10-13 13:40:00|5968.4|5962.4|5962.1|5956.1|5968.4|5962.4|5960.1|5954.1|24
1634132410000|2021-10-13 13:40:10|5962.4|5956.4|5956.6|5950.6|5962.9|5956.9|5956.6|5950.6|12
1634132420000|2021-10-13 13:40:20|5956.1|5950.1|5956.1|5950.1|5957.4|5951.4|5953.6|5947.6|29
1634132430000|2021-10-13 13:40:30|5955.6|5949.6|5953.6|5947.6|5956.1|5950.1|5953.4|5947.4|26
1634132440000|2021-10-13 13:40:40|5953.9|5947.9|5953.6|5947.6|5953.9|5947.9|5953.6|5947.6|23
1634132450000|2021-10-13 13:40:50|||||||||10
1634132460000|2021-10-13 13:41:00|5955.6|5949.6|5956.1|5950.1|5957.9|5951.9|5955.1|5949.1|56
1634132470000|2021-10-13 13:41:10|5957.6|5951.6|5954.1|5948.1|5957.6|5951.6|5954.1|5948.1|47
1634132480000|2021-10-13 13:41:20|5954.4|5948.4|5955.4|5949.4|5955.9|5949.9|5954.4|5948.4|2
1634132490000|2021-10-13 13:41:30|5954.6|5948.6|5949.1|5943.1|5954.6|5948.6|5949.1|5943.1|19
1634132500000|2021-10-13 13:41:40|5949.6|5943.6|5949.1|5943.1|5950.1|5944.1|5948.4|5942.4|19
1634132510000|2021-10-13 13:41:50|5948.6|5942.6|5948.6|5942.6|5949.1|5943.1|5947.3|5941.3|55
1634132520000|2021-10-13 13:42:00|5949.1|5943.1|5948.9|5942.9|5950.6|5944.6|5948.6|5942.6|100
1634132530000|2021-10-13 13:42:10|5948.4|5942.4|5948.1|5942.1|5948.9|5942.9|5948.1|5942.1|10
1634132540000|2021-10-13 13:42:20|5948.3|5942.3|5941.9|5935.9|5948.3|5942.3|5941.9|5935.9|21
1634132550000|2021-10-13 13:42:30|5942.1|5936.1|5940.6|5934.6|5943.1|5937.1|5940.6|5934.6|25
1634132560000|2021-10-13 13:42:40|5938.9|5932.9|5937.6|5931.6|5939.6|5933.6|5937.6|5931.6|38
1634132570000|2021-10-13 13:42:50|5935.6|5929.6|5937.1|5931.1|5937.1|5931.1|5935.6|5929.6|12
1634132580000|2021-10-13 13:43:00|5936.9|5930.9|5937.1|5931.1|5937.6|5931.6|5935.6|5929.6|12
1634132590000|2021-10-13 13:43:10|5937.4|5931.4|5945.9|5939.9|5945.9|5939.9|5937.1|5931.1|26
1634132600000|2021-10-13 13:43:20|5945.6|5939.6|5951.9|5945.9|5953.4|5947.4|5945.1|5939.1|33
1634132610000|2021-10-13 13:43:30|5951.6|5945.6|5949.1|5943.1|5951.9|5945.9|5949.1|5943.1|16
1634132620000|2021-10-13 13:43:40|5948.6|5942.6|5943.4|5937.4|5948.6|5942.6|5941.6|5935.6|47
1634132630000|2021-10-13 13:43:50|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5942.1|5936.1|7
1634132640000|2021-10-13 13:44:00|5943.4|5937.4|5947.1|5941.1|5947.4|5941.4|5943.4|5937.4|20
1634132650000|2021-10-13 13:44:10|5947.6|5941.6|5948.9|5942.9|5949.4|5943.4|5947.6|5941.6|5
1634132660000|2021-10-13 13:44:20|5948.1|5942.1|5951.6|5945.6|5951.6|5945.6|5947.6|5941.6|7
1634132670000|2021-10-13 13:44:30|5950.6|5944.6|5952.1|5946.1|5952.1|5946.1|5950.4|5944.4|8
1634132680000|2021-10-13 13:44:40|5952.6|5946.6|5949.6|5943.6|5957.1|5951.1|5949.1|5943.1|42
1634132690000|2021-10-13 13:44:50|5947.6|5941.6|5946.6|5940.6|5947.6|5941.6|5945.6|5939.6|18
1634132700000|2021-10-13 13:45:00|5947.1|5941.1|5946.6|5940.6|5948.6|5942.6|5946.6|5940.6|31
1634132710000|2021-10-13 13:45:10|5947.4|5941.4|5948.1|5942.1|5948.1|5942.1|5944.9|5938.9|9
1634132720000|2021-10-13 13:45:20|5947.8|5941.8|5947.6|5941.6|5948.1|5942.1|5947.4|5941.4|7
1634132730000|2021-10-13 13:45:30|5947.9|5941.9|5947.4|5941.4|5947.9|5941.9|5946.9|5940.9|5
1634132740000|2021-10-13 13:45:40|5947.6|5941.6|5945.1|5939.1|5947.6|5941.6|5944.4|5938.4|7
1634132750000|2021-10-13 13:45:50|5945.6|5939.6|5940.4|5934.4|5945.9|5939.9|5939.4|5933.4|11
1634132760000|2021-10-13 13:46:00|5939.9|5933.9|5938.6|5932.6|5940.1|5934.1|5937.9|5931.9|18
1634132770000|2021-10-13 13:46:10|5938.9|5932.9|5939.4|5933.4|5940.6|5934.6|5938.9|5932.9|12
1634132780000|2021-10-13 13:46:20|5939.1|5933.1|5938.4|5932.4|5939.1|5933.1|5937.4|5931.4|17
1634132790000|2021-10-13 13:46:30|5938.6|5932.6|5934.9|5928.9|5938.9|5932.9|5934.6|5928.6|15
1634132800000|2021-10-13 13:46:40|5934.4|5928.4|5934.4|5928.4|5934.9|5928.9|5933.6|5927.6|5
1634132810000|2021-10-13 13:46:50|5932.9|5926.9|5929.4|5923.4|5933.4|5927.4|5929.4|5923.4|24
1634132820000|2021-10-13 13:47:00|5929.9|5923.9|5927.1|5921.1|5929.9|5923.9|5926.6|5920.6|73
1634132830000|2021-10-13 13:47:10|5926.2|5920.2|5924.1|5918.1|5926.2|5920.2|5921.6|5915.6|41
1634132840000|2021-10-13 13:47:20|5924.4|5918.4|5924.4|5918.4|5924.9|5918.9|5923.9|5917.9|20
1634132850000|2021-10-13 13:47:30|5923.9|5917.9|5923.6|5917.6|5923.9|5917.9|5923.6|5917.6|17
1634132860000|2021-10-13 13:47:40|5924.1|5918.1|5926.4|5920.4|5926.4|5920.4|5924.1|5918.1|6
1634132870000|2021-10-13 13:47:50|5926.1|5920.1|5923.6|5917.6|5926.4|5920.4|5923.4|5917.4|7
1634132880000|2021-10-13 13:48:00|5924.1|5918.1|5925.6|5919.6|5925.6|5919.6|5924.1|5918.1|4
1634132890000|2021-10-13 13:48:10|5926.4|5920.4|5925.6|5919.6|5926.4|5920.4|5925.6|5919.6|4
1634132900000|2021-10-13 13:48:20|5923.4|5917.4|5919.6|5913.6|5923.6|5917.6|5919.6|5913.6|35
1634132910000|2021-10-13 13:48:30|5919.4|5913.4|5915.6|5909.6|5919.4|5913.4|5914.6|5908.6|36
1634132920000|2021-10-13 13:48:40|5915.4|5909.4|5912.1|5906.1|5915.4|5909.4|5911.4|5905.4|64
1634132930000|2021-10-13 13:48:50|5911.6|5905.6|5903.2|5897.2|5912.6|5906.6|5902.6|5896.6|112
1634132940000|2021-10-13 13:49:00|5903.4|5897.4|5899.7|5893.7|5903.4|5897.4|5899.7|5893.7|54
1634132950000|2021-10-13 13:49:10|5899.9|5893.9|5903.1|5897.1|5903.4|5897.4|5899.9|5893.9|42
1634132960000|2021-10-13 13:49:20|5903.4|5897.4|5907.4|5901.4|5909.9|5903.9|5903.1|5897.1|40
1634132970000|2021-10-13 13:49:30|5907.9|5901.9|5897.4|5891.4|5907.9|5901.9|5897.4|5891.4|25
1634132980000|2021-10-13 13:49:40|5896.9|5890.9|5891.1|5885.1|5896.9|5890.9|5890.4|5884.4|39
1634132990000|2021-10-13 13:49:50|5890.9|5884.9|5879.4|5873.4|5892.7|5886.7|5873.4|5867.4|173
1634133000000|2021-10-13 13:50:00|5879.9|5873.9|5879.2|5873.2|5882.7|5876.7|5875.4|5869.4|123
1634133010000|2021-10-13 13:50:10|5879.4|5873.4|5898.7|5892.7|5898.7|5892.7|5878.2|5872.2|44
1634133020000|2021-10-13 13:50:20|5898.4|5892.4|5894.7|5888.7|5898.4|5892.4|5894.7|5888.7|14
1634133030000|2021-10-13 13:50:30|5893.9|5887.9|5895.9|5889.9|5896.4|5890.4|5892.2|5886.2|20
1634133040000|2021-10-13 13:50:40|5895.4|5889.4|5894.9|5888.9|5899.4|5893.4|5894.9|5888.9|15
1634133050000|2021-10-13 13:50:50|5895.7|5889.7|5893.7|5887.7|5898.7|5892.7|5893.7|5887.7|15
1634133060000|2021-10-13 13:51:00|5894.7|5888.7|5898.7|5892.7|5900.2|5894.2|5893.2|5887.2|51
1634133070000|2021-10-13 13:51:10|5898.1|5892.1|5896.6|5890.6|5899.6|5893.6|5895.4|5889.4|23
1634133080000|2021-10-13 13:51:20|5896.9|5890.9|5899.1|5893.1|5899.9|5893.9|5895.1|5889.1|58
1634133090000|2021-10-13 13:51:30|5899.4|5893.4|5897.1|5891.1|5899.4|5893.4|5896.6|5890.6|26
1634133100000|2021-10-13 13:51:40|5897.4|5891.4|5898.9|5892.9|5898.9|5892.9|5896.9|5890.9|25
1634133110000|2021-10-13 13:51:50|5898.6|5892.6|5900.9|5894.9|5902.6|5896.6|5898.6|5892.6|27
1634133120000|2021-10-13 13:52:00|5901.1|5895.1|5909.9|5903.9|5911.1|5905.1|5901.1|5895.1|41
1634133130000|2021-10-13 13:52:10|5910.4|5904.4|5908.6|5902.6|5910.6|5904.6|5908.6|5902.6|24
1634133140000|2021-10-13 13:52:20|5908.1|5902.1|5910.6|5904.6|5911.1|5905.1|5908.1|5902.1|36
1634133150000|2021-10-13 13:52:30|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5908.1|5902.1|11
1634133160000|2021-10-13 13:52:40|5910.6|5904.6|5913.4|5907.4|5913.4|5907.4|5910.6|5904.6|24
1634133170000|2021-10-13 13:52:50|5913.6|5907.6|5912.1|5906.1|5914.4|5908.4|5911.6|5905.6|30
1634133180000|2021-10-13 13:53:00|5911.6|5905.6|5910.4|5904.4|5913.1|5907.1|5908.1|5902.1|51
1634133190000|2021-10-13 13:53:10|5909.9|5903.9|5913.6|5907.6|5913.6|5907.6|5909.1|5903.1|55
1634133200000|2021-10-13 13:53:20|5913.4|5907.4|5918.6|5912.6|5918.6|5912.6|5913.1|5907.1|12
1634133210000|2021-10-13 13:53:30|5919.6|5913.6|5917.6|5911.6|5920.9|5914.9|5917.6|5911.6|83
1634133220000|2021-10-13 13:53:40|5913.1|5907.1|5914.1|5908.1|5915.1|5909.1|5913.1|5907.1|16
1634133230000|2021-10-13 13:53:50|5913.1|5907.1|5909.1|5903.1|5913.6|5907.6|5909.1|5903.1|11
1634133240000|2021-10-13 13:54:00|5909.6|5903.6|5909.6|5903.6|5912.1|5906.1|5909.1|5903.1|15
1634133250000|2021-10-13 13:54:10|5910.1|5904.1|5908.4|5902.4|5910.1|5904.1|5908.4|5902.4|2
1634133260000|2021-10-13 13:54:20|5908.6|5902.6|5903.6|5897.6|5910.6|5904.6|5903.6|5897.6|20
1634133270000|2021-10-13 13:54:30|5903.9|5897.9|5902.9|5896.9|5904.1|5898.1|5902.9|5896.9|1
1634133280000|2021-10-13 13:54:40|5903.1|5897.1|5913.1|5907.1|5913.6|5907.6|5903.1|5897.1|16
1634133290000|2021-10-13 13:54:50|5913.4|5907.4|5910.9|5904.9|5913.4|5907.4|5910.9|5904.9|26
1634133300000|2021-10-13 13:55:00|5911.1|5905.1|5905.1|5899.1|5911.6|5905.6|5904.6|5898.6|80
1634133310000|2021-10-13 13:55:10|5904.6|5898.6|5904.6|5898.6|5905.1|5899.1|5903.6|5897.6|8
1634133320000|2021-10-13 13:55:20|5905.3|5899.3|5909.9|5903.9|5911.6|5905.6|5905.3|5899.3|12
1634133330000|2021-10-13 13:55:30|5909.6|5903.6|5904.6|5898.6|5910.1|5904.1|5903.6|5897.6|9
1634133340000|2021-10-13 13:55:40|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5905.1|5899.1|13
1634133350000|2021-10-13 13:55:50|5907.1|5901.1|5905.6|5899.6|5907.1|5901.1|5905.1|5899.1|18
1634133360000|2021-10-13 13:56:00|5905.4|5899.4|5909.4|5903.4|5909.6|5903.6|5905.1|5899.1|12
1634133370000|2021-10-13 13:56:10|5909.3|5903.3|5912.6|5906.6|5913.6|5907.6|5908.6|5902.6|9
1634133380000|2021-10-13 13:56:20|5910.6|5904.6|5908.4|5902.4|5910.6|5904.6|5906.6|5900.6|10
1634133390000|2021-10-13 13:56:30|5907.9|5901.9|5925.6|5919.6|5925.8|5919.8|5907.9|5901.9|54
1634133400000|2021-10-13 13:56:40|5924.1|5918.1|5924.8|5918.8|5925.1|5919.1|5922.1|5916.1|8
1634133410000|2021-10-13 13:56:50|5925.1|5919.1|5926.6|5920.6|5928.6|5922.6|5924.1|5918.1|27
1634133420000|2021-10-13 13:57:00|5927.1|5921.1|5924.6|5918.6|5927.3|5921.3|5924.1|5918.1|21
1634133430000|2021-10-13 13:57:10|5924.3|5918.3|5924.1|5918.1|5925.1|5919.1|5924.1|5918.1|5
1634133440000|2021-10-13 13:57:20|5924.8|5918.8|5925.1|5919.1|5925.6|5919.6|5923.6|5917.6|11
1634133450000|2021-10-13 13:57:30|5925.3|5919.3|5923.1|5917.1|5925.3|5919.3|5923.1|5917.1|2
1634133460000|2021-10-13 13:57:40|5924.1|5918.1|5924.1|5918.1|5924.8|5918.8|5924.1|5918.1|6
1634133470000|2021-10-13 13:57:50|5924.6|5918.6|5924.1|5918.1|5925.1|5919.1|5922.1|5916.1|8
1634133480000|2021-10-13 13:58:00|5924.3|5918.3|5924.1|5918.1|5925.6|5919.6|5924.1|5918.1|15
1634133490000|2021-10-13 13:58:10|5924.3|5918.3|5925.1|5919.1|5925.1|5919.1|5922.1|5916.1|11
1634133500000|2021-10-13 13:58:20|5924.1|5918.1|5925.6|5919.6|5925.6|5919.6|5924.1|5918.1|7
1634133510000|2021-10-13 13:58:30|5926.6|5920.6|5931.1|5925.1|5931.1|5925.1|5926.3|5920.3|31
1634133520000|2021-10-13 13:58:40|5930.6|5924.6|5930.6|5924.6|5933.1|5927.1|5930.6|5924.6|26
1634133530000|2021-10-13 13:58:50|5930.3|5924.3|5928.8|5922.8|5931.1|5925.1|5928.8|5922.8|7
1634133540000|2021-10-13 13:59:00|5929.1|5923.1|5933.1|5927.1|5933.8|5927.8|5928.8|5922.8|15
1634133550000|2021-10-13 13:59:10|5932.8|5926.8|5928.1|5922.1|5932.8|5926.8|5928.1|5922.1|9
1634133560000|2021-10-13 13:59:20|5929.1|5923.1|5929.8|5923.8|5930.6|5924.6|5928.3|5922.3|7
1634133570000|2021-10-13 13:59:30|5929.6|5923.6|5928.6|5922.6|5930.1|5924.1|5927.3|5921.3|8
1634133580000|2021-10-13 13:59:40|5927.8|5921.8|5928.6|5922.6|5929.1|5923.1|5927.8|5921.8|4
1634133590000|2021-10-13 13:59:50|5926.6|5920.6|5922.1|5916.1|5926.6|5920.6|5922.1|5916.1|19
1634133600000|2021-10-13 14:00:00|5922.6|5916.6|5923.6|5917.6|5925.8|5919.8|5922.6|5916.6|20
1634133610000|2021-10-13 14:00:10|5923.1|5917.1|5921.3|5915.3|5923.1|5917.1|5921.1|5915.1|7
1634133620000|2021-10-13 14:00:20|5920.8|5914.8|5920.3|5914.3|5921.6|5915.6|5920.3|5914.3|6
1634133640000|2021-10-13 14:00:40|5920.6|5914.6|5920.6|5914.6|5921.1|5915.1|5920.3|5914.3|10
1634133650000|2021-10-13 14:00:50|5920.3|5914.3|5918.8|5912.8|5920.3|5914.3|5918.3|5912.3|25
1634133660000|2021-10-13 14:01:00|5919.1|5913.1|5921.1|5915.1|5922.1|5916.1|5918.8|5912.8|18
1634133670000|2021-10-13 14:01:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.3|5915.3|4
1634133680000|2021-10-13 14:01:20|5921.3|5915.3|5920.6|5914.6|5922.3|5916.3|5919.3|5913.3|14
1634133690000|2021-10-13 14:01:30|5920.1|5914.1|5917.8|5911.8|5920.1|5914.1|5917.6|5911.6|5
1634133700000|2021-10-13 14:01:40|5917.9|5911.9|5917.6|5911.6|5917.9|5911.9|5917.6|5911.6|3
1634133710000|2021-10-13 14:01:50|5917.4|5911.4|5918.8|5912.8|5918.8|5912.8|5917.4|5911.4|16
1634133720000|2021-10-13 14:02:00|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5918.1|5912.1|33
1634133730000|2021-10-13 14:02:10|5920.3|5914.3|5920.1|5914.1|5920.3|5914.3|5920.1|5914.1|11
1634133740000|2021-10-13 14:02:20|5919.1|5913.1|5920.6|5914.6|5921.1|5915.1|5919.1|5913.1|8
1634133750000|2021-10-13 14:02:30|5920.8|5914.8|5920.6|5914.6|5922.3|5916.3|5919.8|5913.8|17
1634133760000|2021-10-13 14:02:40|5921.3|5915.3|5918.1|5912.1|5921.3|5915.3|5917.6|5911.6|19
1634133770000|2021-10-13 14:02:50|5918.3|5912.3|5924.6|5918.6|5926.1|5920.1|5918.3|5912.3|14
1634133780000|2021-10-13 14:03:00|5924.1|5918.1|5925.1|5919.1|5925.1|5919.1|5923.1|5917.1|6
1634133790000|2021-10-13 14:03:10|5926.1|5920.1|5930.6|5924.6|5930.6|5924.6|5926.1|5920.1|18
1634133800000|2021-10-13 14:03:20|5930.1|5924.1|5934.3|5928.3|5934.8|5928.8|5929.6|5923.6|48
1634133810000|2021-10-13 14:03:30|5934.8|5928.8|5935.8|5929.8|5941.3|5935.3|5934.8|5928.8|79
1634133820000|2021-10-13 14:03:40|5935.3|5929.3|5934.3|5928.3|5936.1|5930.1|5933.3|5927.3|10
1634133830000|2021-10-13 14:03:50|5933.8|5927.8|5935.3|5929.3|5935.3|5929.3|5931.8|5925.8|14
1634133840000|2021-10-13 14:04:00|5936.8|5930.8|5930.6|5924.6|5938.6|5932.6|5929.1|5923.1|16
1634133850000|2021-10-13 14:04:10|5930.8|5924.8|5931.8|5925.8|5931.8|5925.8|5930.6|5924.6|2
1634133860000|2021-10-13 14:04:20|5932.6|5926.6|5934.6|5928.6|5935.1|5929.1|5932.6|5926.6|1
1634133870000|2021-10-13 14:04:30|5935.1|5929.1|5933.1|5927.1|5935.1|5929.1|5933.1|5927.1|27
1634133880000|2021-10-13 14:04:40|5932.8|5926.8|5933.6|5927.6|5934.1|5928.1|5932.1|5926.1|3
1634133890000|2021-10-13 14:04:50|5933.3|5927.3|5932.6|5926.6|5933.3|5927.3|5932.1|5926.1|5
1634133900000|2021-10-13 14:05:00|5935.6|5929.6|5931.6|5925.6|5936.6|5930.6|5931.6|5925.6|30
1634133910000|2021-10-13 14:05:10|5932.1|5926.1|5932.6|5926.6|5933.3|5927.3|5931.6|5925.6|7
1634133920000|2021-10-13 14:05:20|5932.8|5926.8|5933.8|5927.8|5933.8|5927.8|5932.6|5926.6|6
1634133930000|2021-10-13 14:05:30|5934.8|5928.8|5933.3|5927.3|5934.8|5928.8|5932.8|5926.8|4
1634133940000|2021-10-13 14:05:40|5933.6|5927.6|5935.6|5929.6|5936.1|5930.1|5933.6|5927.6|3
1634133950000|2021-10-13 14:05:50|5936.8|5930.8|5936.3|5930.3|5936.8|5930.8|5935.1|5929.1|16
1634133960000|2021-10-13 14:06:00|5936.8|5930.8|5932.1|5926.1|5936.8|5930.8|5931.8|5925.8|22
1634133970000|2021-10-13 14:06:10|5932.8|5926.8|5932.1|5926.1|5932.8|5926.8|5932.1|5926.1|4
1634133980000|2021-10-13 14:06:20|5932.6|5926.6|5931.1|5925.1|5932.6|5926.6|5931.1|5925.1|6
1634133990000|2021-10-13 14:06:30|5932.1|5926.1|5931.8|5925.8|5932.1|5926.1|5931.3|5925.3|18
1634134000000|2021-10-13 14:06:40|5932.1|5926.1|5925.6|5919.6|5932.1|5926.1|5924.8|5918.8|180
1634134010000|2021-10-13 14:06:50|5926.3|5920.3|5924.6|5918.6|5926.3|5920.3|5924.1|5918.1|36
1634134020000|2021-10-13 14:07:00|5924.8|5918.8|5925.6|5919.6|5926.8|5920.8|5924.8|5918.8|27
1634134030000|2021-10-13 14:07:10|||||||||4
1634134040000|2021-10-13 14:07:20|5924.6|5918.6|5925.1|5919.1|5926.6|5920.6|5924.6|5918.6|28
1634134050000|2021-10-13 14:07:30|5924.1|5918.1|5922.6|5916.6|5924.1|5918.1|5922.6|5916.6|6
1634134060000|2021-10-13 14:07:40|5922.8|5916.8|5922.6|5916.6|5923.1|5917.1|5922.6|5916.6|8
1634134070000|2021-10-13 14:07:50|5921.8|5915.8|5920.6|5914.6|5921.8|5915.8|5920.3|5914.3|38
1634134080000|2021-10-13 14:08:00|5921.1|5915.1|5923.1|5917.1|5923.1|5917.1|5920.8|5914.8|7
1634134090000|2021-10-13 14:08:10|5924.1|5918.1|5923.1|5917.1|5924.1|5918.1|5923.1|5917.1|3
1634134100000|2021-10-13 14:08:20|5923.6|5917.6|5923.6|5917.6|5924.1|5918.1|5923.1|5917.1|1
1634134110000|2021-10-13 14:08:30|5923.8|5917.8|5922.3|5916.3|5924.1|5918.1|5922.3|5916.3|7
1634134120000|2021-10-13 14:08:40|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5919.6|5913.6|28
1634134130000|2021-10-13 14:08:50|5921.3|5915.3|5919.3|5913.3|5921.3|5915.3|5919.3|5913.3|8
1634134140000|2021-10-13 14:09:00|5919.6|5913.6|5920.1|5914.1|5921.3|5915.3|5919.6|5913.6|17
1634134150000|2021-10-13 14:09:10|5919.8|5913.8|5918.1|5912.1|5920.8|5914.8|5916.8|5910.8|44
1634134160000|2021-10-13 14:09:20|5917.8|5911.8|5919.3|5913.3|5920.1|5914.1|5917.8|5911.8|15
1634134170000|2021-10-13 14:09:30|5919.8|5913.8|5917.8|5911.8|5920.3|5914.3|5917.8|5911.8|13
1634134180000|2021-10-13 14:09:40|5918.1|5912.1|5918.8|5912.8|5918.8|5912.8|5917.3|5911.3|18
1634134190000|2021-10-13 14:09:50|5918.3|5912.3|5919.8|5913.8|5920.1|5914.1|5917.8|5911.8|4
1634134200000|2021-10-13 14:10:00|5919.6|5913.6|5921.8|5915.8|5922.1|5916.1|5919.6|5913.6|7
1634134210000|2021-10-13 14:10:10|5921.6|5915.6|5919.3|5913.3|5921.6|5915.6|5918.1|5912.1|12
1634134220000|2021-10-13 14:10:20|5919.8|5913.8|5918.6|5912.6|5920.1|5914.1|5918.6|5912.6|2
1634134230000|2021-10-13 14:10:30|5917.6|5911.6|5916.3|5910.3|5917.6|5911.6|5916.1|5910.1|24
1634134240000|2021-10-13 14:10:40|5916.6|5910.6|5913.1|5907.1|5916.6|5910.6|5913.1|5907.1|14
1634134250000|2021-10-13 14:10:50|5912.6|5906.6|5910.6|5904.6|5913.1|5907.1|5907.8|5901.8|46
1634134260000|2021-10-13 14:11:00|5910.3|5904.3|5908.3|5902.3|5910.8|5904.8|5907.8|5901.8|58
1634134270000|2021-10-13 14:11:10|5908.8|5902.8|5905.3|5899.3|5908.8|5902.8|5905.1|5899.1|30
1634134280000|2021-10-13 14:11:20|5905.6|5899.6|5902.6|5896.6|5906.3|5900.3|5902.6|5896.6|12
1634134290000|2021-10-13 14:11:30|5903.6|5897.6|5899.6|5893.6|5903.6|5897.6|5899.6|5893.6|4
1634134300000|2021-10-13 14:11:40|5900.1|5894.1|5900.3|5894.3|5900.8|5894.8|5898.6|5892.6|9
1634134310000|2021-10-13 14:11:50|5898.8|5892.8|5897.6|5891.6|5898.8|5892.8|5897.1|5891.1|10
1634134320000|2021-10-13 14:12:00|5897.8|5891.8|5900.6|5894.6|5901.1|5895.1|5897.3|5891.3|22
1634134330000|2021-10-13 14:12:10|5900.8|5894.8|5898.6|5892.6|5901.1|5895.1|5898.6|5892.6|4
1634134340000|2021-10-13 14:12:20|5899.1|5893.1|5899.3|5893.3|5899.6|5893.6|5898.6|5892.6|13
1634134350000|2021-10-13 14:12:30|5897.4|5891.4|5897.4|5891.4|5898.3|5892.3|5897.3|5891.3|44
1634134360000|2021-10-13 14:12:40|5897.1|5891.1|5897.1|5891.1|5898.4|5892.4|5897.1|5891.1|222
1634134370000|2021-10-13 14:12:50|5897.3|5891.3|5899.1|5893.1|5899.6|5893.6|5897.1|5891.1|43
1634134380000|2021-10-13 14:13:00|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5899.3|5893.3|31
1634134390000|2021-10-13 14:13:10|5900.6|5894.6|5905.8|5899.8|5905.8|5899.8|5900.6|5894.6|18
1634134400000|2021-10-13 14:13:20|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.6|5899.6|7
1634134410000|2021-10-13 14:13:30|5906.3|5900.3|5907.9|5901.9|5908.1|5902.1|5905.8|5899.8|17
1634134420000|2021-10-13 14:13:40|5908.1|5902.1|5908.1|5902.1|5908.8|5902.8|5907.8|5901.8|5
1634134430000|2021-10-13 14:13:50|5907.9|5901.9|5903.8|5897.8|5907.9|5901.9|5903.8|5897.8|16
1634134440000|2021-10-13 14:14:00|5904.1|5898.1|5903.8|5897.8|5904.8|5898.8|5903.6|5897.6|10
1634134450000|2021-10-13 14:14:10|5904.1|5898.1|5903.8|5897.8|5904.1|5898.1|5903.8|5897.8|7
1634134460000|2021-10-13 14:14:20|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|5
1634134470000|2021-10-13 14:14:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.3|5898.3|9
1634134480000|2021-10-13 14:14:40|5904.8|5898.8|5909.3|5903.3|5910.1|5904.1|5904.8|5898.8|15
1634134490000|2021-10-13 14:14:50|5909.1|5903.1|5905.8|5899.8|5909.1|5903.1|5905.8|5899.8|6
1634134500000|2021-10-13 14:15:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|10
1634134510000|2021-10-13 14:15:10|5904.3|5898.3|5902.6|5896.6|5904.3|5898.3|5900.1|5894.1|27
1634134520000|2021-10-13 14:15:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5901.3|5895.3|7
1634134530000|2021-10-13 14:15:30|5903.1|5897.1|5902.1|5896.1|5904.3|5898.3|5901.1|5895.1|6
1634134540000|2021-10-13 14:15:40|5901.8|5895.8|5898.3|5892.3|5901.8|5895.8|5897.6|5891.6|16
1634134550000|2021-10-13 14:15:50|5898.1|5892.1|5898.3|5892.3|5898.8|5892.8|5897.8|5891.8|8
1634134560000|2021-10-13 14:16:00|5898.1|5892.1|5899.1|5893.1|5899.8|5893.8|5897.3|5891.3|50
1634134570000|2021-10-13 14:16:10|5899.6|5893.6|5899.3|5893.3|5899.6|5893.6|5899.1|5893.1|3
1634134580000|2021-10-13 14:16:20|5899.1|5893.1|5899.3|5893.3|5899.3|5893.3|5899.1|5893.1|5
1634134590000|2021-10-13 14:16:30|5901.6|5895.6|5901.8|5895.8|5903.6|5897.6|5901.6|5895.6|55
1634134600000|2021-10-13 14:16:40|5901.6|5895.6|5899.1|5893.1|5901.6|5895.6|5898.1|5892.1|10
1634134610000|2021-10-13 14:16:50|5898.8|5892.8|5898.8|5892.8|5899.3|5893.3|5898.3|5892.3|3
1634134620000|2021-10-13 14:17:00|5898.3|5892.3|5899.8|5893.8|5899.8|5893.8|5897.8|5891.8|9
1634134630000|2021-10-13 14:17:10|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|3
1634134640000|2021-10-13 14:17:20|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|2
1634134650000|2021-10-13 14:17:30|5901.6|5895.6|5903.8|5897.8|5904.3|5898.3|5901.6|5895.6|17
1634134660000|2021-10-13 14:17:40|5903.6|5897.6|5904.9|5898.9|5904.9|5898.9|5903.1|5897.1|10
1634134670000|2021-10-13 14:17:50|5906.1|5900.1|5905.3|5899.3|5906.6|5900.6|5905.1|5899.1|4
1634134680000|2021-10-13 14:18:00|5905.6|5899.6|5905.3|5899.3|5906.8|5900.8|5905.1|5899.1|4
1634134690000|2021-10-13 14:18:10|5905.1|5899.1|5904.4|5898.4|5905.3|5899.3|5904.4|5898.4|4
1634134700000|2021-10-13 14:18:20|5904.6|5898.6|5905.3|5899.3|5905.3|5899.3|5904.4|5898.4|19
1634134710000|2021-10-13 14:18:30|5905.6|5899.6|5905.3|5899.3|5905.6|5899.6|5904.4|5898.4|9
1634134720000|2021-10-13 14:18:40|5904.9|5898.9|5905.3|5899.3|5905.3|5899.3|5904.9|5898.9|1
1634134730000|2021-10-13 14:18:50|5905.1|5899.1|5905.3|5899.3|5905.6|5899.6|5905.1|5899.1|22
1634134740000|2021-10-13 14:19:00|5905.1|5899.1|5914.1|5908.1|5916.1|5910.1|5904.9|5898.9|260
1634134750000|2021-10-13 14:19:10|5914.3|5908.3|5915.1|5909.1|5917.3|5911.3|5914.3|5908.3|31
1634134760000|2021-10-13 14:19:20|5915.6|5909.6|5918.6|5912.6|5918.8|5912.8|5915.6|5909.6|28
1634134770000|2021-10-13 14:19:30|5919.1|5913.1|5914.1|5908.1|5919.1|5913.1|5914.1|5908.1|18
1634134780000|2021-10-13 14:19:40|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|2
1634134790000|2021-10-13 14:19:50|5914.3|5908.3|5914.1|5908.1|5914.6|5908.6|5913.8|5907.8|8
1634134800000|2021-10-13 14:20:00|5913.6|5907.6|5916.1|5910.1|5916.1|5910.1|5913.6|5907.6|68
1634134810000|2021-10-13 14:20:10|5915.3|5909.3|5912.6|5906.6|5916.1|5910.1|5912.1|5906.1|77
1634134820000|2021-10-13 14:20:20|5912.1|5906.1|5912.6|5906.6|5913.1|5907.1|5912.1|5906.1|6
1634134830000|2021-10-13 14:20:30|5912.1|5906.1|5909.1|5903.1|5912.1|5906.1|5909.1|5903.1|14
1634134840000|2021-10-13 14:20:40|5909.3|5903.3|5909.1|5903.1|5910.6|5904.6|5909.1|5903.1|9
1634134850000|2021-10-13 14:20:50|5908.6|5902.6|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|1
1634134860000|2021-10-13 14:21:00|5906.6|5900.6|5905.6|5899.6|5906.6|5900.6|5905.6|5899.6|12
1634134870000|2021-10-13 14:21:10|5905.1|5899.1|5901.1|5895.1|5905.1|5899.1|5901.1|5895.1|18
1634134880000|2021-10-13 14:21:20|5900.8|5894.8|5901.1|5895.1|5902.3|5896.3|5900.8|5894.8|7
1634134890000|2021-10-13 14:21:30|5901.8|5895.8|5908.1|5902.1|5909.1|5903.1|5901.6|5895.6|22
1634134900000|2021-10-13 14:21:40|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5904.1|5898.1|24
1634134910000|2021-10-13 14:21:50|5905.8|5899.8|5904.6|5898.6|5906.1|5900.1|5903.6|5897.6|44
1634134920000|2021-10-13 14:22:00|5905.1|5899.1|5907.1|5901.1|5907.1|5901.1|5905.1|5899.1|25
1634134930000|2021-10-13 14:22:10|5906.6|5900.6|5907.3|5901.3|5907.3|5901.3|5904.9|5898.9|27
1634134940000|2021-10-13 14:22:20|5906.8|5900.8|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|2
1634134950000|2021-10-13 14:22:30|5907.1|5901.1|5912.1|5906.1|5912.3|5906.3|5907.1|5901.1|23
1634134960000|2021-10-13 14:22:40|5914.3|5908.3|5913.6|5907.6|5914.3|5908.3|5913.6|5907.6|11
1634134970000|2021-10-13 14:22:50|5913.3|5907.3|5908.1|5902.1|5913.3|5907.3|5908.1|5902.1|8
1634134980000|2021-10-13 14:23:00|5907.8|5901.8|5906.1|5900.1|5908.1|5902.1|5906.1|5900.1|12
1634134990000|2021-10-13 14:23:10|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5906.1|5900.1|10
1634135000000|2021-10-13 14:23:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.3|5900.3|14
1634135010000|2021-10-13 14:23:30|5907.6|5901.6|5907.1|5901.1|5907.6|5901.6|5906.6|5900.6|21
1634135020000|2021-10-13 14:23:40|5906.3|5900.3|5906.6|5900.6|5906.8|5900.8|5906.3|5900.3|9
1634135030000|2021-10-13 14:23:50|5906.3|5900.3|5905.8|5899.8|5906.3|5900.3|5903.6|5897.6|34
1634135040000|2021-10-13 14:24:00|5906.6|5900.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|2
1634135050000|2021-10-13 14:24:10|5906.6|5900.6|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|5
1634135060000|2021-10-13 14:24:20|5905.8|5899.8|5903.1|5897.1|5905.8|5899.8|5903.1|5897.1|8
1634135070000|2021-10-13 14:24:30|5903.3|5897.3|5903.1|5897.1|5903.3|5897.3|5902.1|5896.1|1
1634135080000|2021-10-13 14:24:40|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5902.6|5896.6|12
1634135090000|2021-10-13 14:24:50|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|4
1634135100000|2021-10-13 14:25:00|5902.1|5896.1|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|4
1634135110000|2021-10-13 14:25:10|||||||||5
1634135120000|2021-10-13 14:25:20|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|8
1634135130000|2021-10-13 14:25:30|5902.8|5896.8|5903.1|5897.1|5904.1|5898.1|5902.8|5896.8|9
1634135140000|2021-10-13 14:25:40|5902.3|5896.3|5902.1|5896.1|5903.6|5897.6|5902.1|5896.1|4
1634135150000|2021-10-13 14:25:50|5901.1|5895.1|5902.1|5896.1|5902.6|5896.6|5900.8|5894.8|18
1634135160000|2021-10-13 14:26:00|5901.6|5895.6|5901.1|5895.1|5902.1|5896.1|5901.1|5895.1|7
1634135170000|2021-10-13 14:26:10|5900.8|5894.8|5901.6|5895.6|5901.6|5895.6|5899.6|5893.6|26
1634135180000|2021-10-13 14:26:20|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|5
1634135190000|2021-10-13 14:26:30|5899.8|5893.8|5902.1|5896.1|5902.1|5896.1|5899.8|5893.8|22
1634135200000|2021-10-13 14:26:40|5902.3|5896.3|5899.8|5893.8|5902.6|5896.6|5899.8|5893.8|3
1634135210000|2021-10-13 14:26:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.3|5893.3|15
1634135220000|2021-10-13 14:27:00|5899.3|5893.3|5899.6|5893.6|5899.6|5893.6|5899.3|5893.3|2
1634135230000|2021-10-13 14:27:10|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|90
1634135240000|2021-10-13 14:27:20|5899.6|5893.6|5899.6|5893.6|5899.8|5893.8|5899.1|5893.1|28
1634135250000|2021-10-13 14:27:30|5899.3|5893.3|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|0
1634135260000|2021-10-13 14:27:40|5899.6|5893.6|5899.1|5893.1|5900.1|5894.1|5898.8|5892.8|34
1634135270000|2021-10-13 14:27:50|5899.6|5893.6|5899.6|5893.6|5900.3|5894.3|5899.6|5893.6|1
1634135280000|2021-10-13 14:28:00|5899.1|5893.1|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|7
1634135290000|2021-10-13 14:28:10|5899.3|5893.3|5900.6|5894.6|5901.3|5895.3|5899.1|5893.1|13
1634135300000|2021-10-13 14:28:20|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5900.6|5894.6|4
1634135310000|2021-10-13 14:28:30|5901.8|5895.8|5906.3|5900.3|5908.1|5902.1|5901.8|5895.8|54
1634135320000|2021-10-13 14:28:40|5906.6|5900.6|5903.6|5897.6|5908.1|5902.1|5903.6|5897.6|34
1634135330000|2021-10-13 14:28:50|5903.1|5897.1|5905.6|5899.6|5905.8|5899.8|5899.6|5893.6|50
1634135340000|2021-10-13 14:29:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5903.1|5897.1|8
1634135350000|2021-10-13 14:29:10|5904.3|5898.3|5905.1|5899.1|5905.6|5899.6|5904.1|5898.1|1
1634135360000|2021-10-13 14:29:20|5905.3|5899.3|5904.6|5898.6|5905.6|5899.6|5904.1|5898.1|4
1634135370000|2021-10-13 14:29:30|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5904.6|5898.6|6
1634135380000|2021-10-13 14:29:40|5907.3|5901.3|5904.6|5898.6|5908.8|5902.8|5904.6|5898.6|7
1634135390000|2021-10-13 14:29:50|5905.3|5899.3|5903.3|5897.3|5905.6|5899.6|5903.3|5897.3|5
1634135400000|2021-10-13 14:30:00|5903.6|5897.6|5901.8|5895.8|5905.3|5899.3|5901.8|5895.8|18
1634135410000|2021-10-13 14:30:10|5901.3|5895.3|5901.6|5895.6|5901.6|5895.6|5901.3|5895.3|1
1634135420000|2021-10-13 14:30:20|5902.1|5896.1|5902.6|5896.6|5904.6|5898.6|5902.1|5896.1|8
1634135430000|2021-10-13 14:30:30|5902.8|5896.8|5904.3|5898.3|5904.6|5898.6|5902.8|5896.8|10
1634135440000|2021-10-13 14:30:40|5904.6|5898.6|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|23
1634135450000|2021-10-13 14:30:50|||||||||1
1634135460000|2021-10-13 14:31:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|6
1634135470000|2021-10-13 14:31:10|5903.6|5897.6|5905.1|5899.1|5906.3|5900.3|5903.6|5897.6|29
1634135480000|2021-10-13 14:31:20|5904.8|5898.8|5902.6|5896.6|5905.1|5899.1|5902.1|5896.1|5
1634135490000|2021-10-13 14:31:30|5902.8|5896.8|5903.6|5897.6|5904.1|5898.1|5902.8|5896.8|5
1634135500000|2021-10-13 14:31:40|5903.3|5897.3|5901.6|5895.6|5903.6|5897.6|5901.6|5895.6|1
1634135510000|2021-10-13 14:31:50|5902.6|5896.6|5903.1|5897.1|5903.6|5897.6|5901.6|5895.6|12
1634135520000|2021-10-13 14:32:00|5903.3|5897.3|5905.1|5899.1|5906.1|5900.1|5903.3|5897.3|8
1634135530000|2021-10-13 14:32:10|5904.6|5898.6|5899.8|5893.8|5904.6|5898.6|5899.8|5893.8|46
1634135540000|2021-10-13 14:32:20|5899.6|5893.6|5899.1|5893.1|5901.1|5895.1|5899.1|5893.1|10
1634135550000|2021-10-13 14:32:30|5898.6|5892.6|5898.6|5892.6|5899.6|5893.6|5898.1|5892.1|30
1634135560000|2021-10-13 14:32:40|5898.3|5892.3|5896.1|5890.1|5898.3|5892.3|5896.1|5890.1|40
1634135570000|2021-10-13 14:32:50|5894.1|5888.1|5894.3|5888.3|5895.1|5889.1|5894.1|5888.1|75
1634135580000|2021-10-13 14:33:00|5894.6|5888.6|5894.1|5888.1|5896.1|5890.1|5894.1|5888.1|29
1634135590000|2021-10-13 14:33:10|5894.3|5888.3|5894.1|5888.1|5894.6|5888.6|5894.1|5888.1|23
1634135600000|2021-10-13 14:33:20|5894.3|5888.3|5891.6|5885.6|5894.6|5888.6|5891.6|5885.6|14
1634135610000|2021-10-13 14:33:30|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5889.6|5883.6|12
1634135620000|2021-10-13 14:33:40|5890.3|5884.3|5889.1|5883.1|5890.3|5884.3|5889.1|5883.1|8
1634135630000|2021-10-13 14:33:50|5888.6|5882.6|5888.6|5882.6|5890.6|5884.6|5887.8|5881.8|30
1634135640000|2021-10-13 14:34:00|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|6
1634135650000|2021-10-13 14:34:10|5888.3|5882.3|5885.3|5879.3|5888.3|5882.3|5884.8|5878.8|27
1634135660000|2021-10-13 14:34:20|5885.1|5879.1|5883.1|5877.1|5885.1|5879.1|5882.6|5876.6|6
1634135670000|2021-10-13 14:34:30|5883.6|5877.6|5885.3|5879.3|5885.3|5879.3|5883.6|5877.6|3
1634135680000|2021-10-13 14:34:40|5885.6|5879.6|5884.6|5878.6|5885.8|5879.8|5884.6|5878.6|10
1634135690000|2021-10-13 14:34:50|5884.3|5878.3|5887.3|5881.3|5887.8|5881.8|5884.1|5878.1|30
1634135700000|2021-10-13 14:35:00|5887.8|5881.8|5888.1|5882.1|5889.1|5883.1|5887.8|5881.8|17
1634135710000|2021-10-13 14:35:10|5887.1|5881.1|5887.1|5881.1|5888.1|5882.1|5886.1|5880.1|14
1634135720000|2021-10-13 14:35:20|5887.6|5881.6|5884.1|5878.1|5888.1|5882.1|5884.1|5878.1|10
1634135730000|2021-10-13 14:35:30|5883.1|5877.1|5881.1|5875.1|5883.6|5877.6|5881.1|5875.1|12
1634135740000|2021-10-13 14:35:40|5881.3|5875.3|5881.6|5875.6|5882.8|5876.8|5881.1|5875.1|9
1634135750000|2021-10-13 14:35:50|5882.1|5876.1|5882.1|5876.1|5883.6|5877.6|5882.1|5876.1|22
1634135760000|2021-10-13 14:36:00|5883.1|5877.1|5885.1|5879.1|5885.1|5879.1|5883.1|5877.1|11
1634135770000|2021-10-13 14:36:10|5885.6|5879.6|5888.6|5882.6|5888.6|5882.6|5885.6|5879.6|19
1634135780000|2021-10-13 14:36:20|5889.1|5883.1|5889.1|5883.1|5889.8|5883.8|5886.6|5880.6|12
1634135790000|2021-10-13 14:36:30|5889.6|5883.6|5892.1|5886.1|5892.1|5886.1|5888.6|5882.6|14
1634135800000|2021-10-13 14:36:40|5892.3|5886.3|5890.6|5884.6|5892.6|5886.6|5889.6|5883.6|10
1634135810000|2021-10-13 14:36:50|5891.3|5885.3|5890.1|5884.1|5891.3|5885.3|5888.6|5882.6|17
1634135820000|2021-10-13 14:37:00|5889.6|5883.6|5890.6|5884.6|5891.1|5885.1|5889.6|5883.6|8
1634135830000|2021-10-13 14:37:10|5890.3|5884.3|5889.8|5883.8|5890.3|5884.3|5888.6|5882.6|7
1634135840000|2021-10-13 14:37:20|5890.6|5884.6|5891.6|5885.6|5892.6|5886.6|5890.6|5884.6|2
1634135850000|2021-10-13 14:37:30|5892.1|5886.1|5893.1|5887.1|5893.1|5887.1|5891.6|5885.6|2
1634135860000|2021-10-13 14:37:40|5892.6|5886.6|5890.6|5884.6|5892.6|5886.6|5890.6|5884.6|6
1634135870000|2021-10-13 14:37:50|5890.3|5884.3|5891.6|5885.6|5892.3|5886.3|5889.1|5883.1|3
1634135880000|2021-10-13 14:38:00|5890.6|5884.6|5893.1|5887.1|5893.1|5887.1|5890.6|5884.6|3
1634135890000|2021-10-13 14:38:10|5893.3|5887.3|5897.6|5891.6|5898.1|5892.1|5893.3|5887.3|11
1634135900000|2021-10-13 14:38:20|5897.8|5891.8|5897.8|5891.8|5900.8|5894.8|5896.6|5890.6|12
1634135910000|2021-10-13 14:38:30|5897.6|5891.6|5898.1|5892.1|5898.6|5892.6|5896.6|5890.6|17
1634135920000|2021-10-13 14:38:40|5897.1|5891.1|5896.6|5890.6|5897.1|5891.1|5895.6|5889.6|11
1634135930000|2021-10-13 14:38:50|5895.1|5889.1|5897.8|5891.8|5898.1|5892.1|5895.1|5889.1|8
1634135940000|2021-10-13 14:39:00|5898.1|5892.1|5895.1|5889.1|5898.3|5892.3|5895.1|5889.1|6
1634135950000|2021-10-13 14:39:10|5894.6|5888.6|5895.6|5889.6|5896.8|5890.8|5894.6|5888.6|5
1634135960000|2021-10-13 14:39:20|5896.6|5890.6|5896.8|5890.8|5897.1|5891.1|5896.6|5890.6|2
1634135970000|2021-10-13 14:39:30|5896.6|5890.6|5895.6|5889.6|5896.6|5890.6|5894.6|5888.6|4
1634135980000|2021-10-13 14:39:40|5894.6|5888.6|5893.6|5887.6|5895.6|5889.6|5893.6|5887.6|12
1634135990000|2021-10-13 14:39:50|5893.1|5887.1|5892.1|5886.1|5893.3|5887.3|5892.1|5886.1|3
1634136000000|2021-10-13 14:40:00|5891.6|5885.6|5889.6|5883.6|5891.6|5885.6|5889.6|5883.6|16
1634136010000|2021-10-13 14:40:10|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|1
1634136020000|2021-10-13 14:40:20|5888.8|5882.8|5887.6|5881.6|5889.1|5883.1|5887.6|5881.6|13
1634136030000|2021-10-13 14:40:30|5888.6|5882.6|5888.6|5882.6|5889.1|5883.1|5888.3|5882.3|2
1634136040000|2021-10-13 14:40:40|5887.6|5881.6|5889.6|5883.6|5890.1|5884.1|5887.6|5881.6|6
1634136050000|2021-10-13 14:40:50|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|2
1634136060000|2021-10-13 14:41:00|5889.3|5883.3|5887.6|5881.6|5889.3|5883.3|5887.1|5881.1|7
1634136070000|2021-10-13 14:41:10|5886.6|5880.6|5888.3|5882.3|5888.8|5882.8|5886.6|5880.6|26
1634136080000|2021-10-13 14:41:20|5888.1|5882.1|5886.8|5880.8|5888.1|5882.1|5886.6|5880.6|8
1634136090000|2021-10-13 14:41:30|5887.1|5881.1|5885.8|5879.8|5887.3|5881.3|5885.8|5879.8|27
1634136100000|2021-10-13 14:41:40|5886.1|5880.1|5886.3|5880.3|5886.8|5880.8|5886.1|5880.1|5
1634136110000|2021-10-13 14:41:50|5886.1|5880.1|5886.8|5880.8|5886.8|5880.8|5886.1|5880.1|12
1634136120000|2021-10-13 14:42:00|5887.3|5881.3|5888.1|5882.1|5889.3|5883.3|5887.3|5881.3|16
1634136130000|2021-10-13 14:42:10|5887.6|5881.6|5890.6|5884.6|5890.6|5884.6|5887.6|5881.6|25
1634136140000|2021-10-13 14:42:20|5891.1|5885.1|5891.6|5885.6|5891.6|5885.6|5889.6|5883.6|31
1634136150000|2021-10-13 14:42:30|5891.8|5885.8|5892.6|5886.6|5893.8|5887.8|5891.8|5885.8|15
1634136160000|2021-10-13 14:42:40|5893.1|5887.1|5892.3|5886.3|5893.8|5887.8|5892.1|5886.1|14
1634136170000|2021-10-13 14:42:50|5892.6|5886.6|5889.1|5883.1|5892.6|5886.6|5887.3|5881.3|14
1634136180000|2021-10-13 14:43:00|5888.8|5882.8|5891.1|5885.1|5891.6|5885.6|5888.6|5882.6|13
1634136190000|2021-10-13 14:43:10|5892.3|5886.3|5894.6|5888.6|5894.6|5888.6|5892.3|5886.3|17
1634136200000|2021-10-13 14:43:20|5895.1|5889.1|5893.6|5887.6|5895.1|5889.1|5893.6|5887.6|4
1634136210000|2021-10-13 14:43:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1634136220000|2021-10-13 14:43:40|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.3|5891.3|6
1634136230000|2021-10-13 14:43:50|5897.3|5891.3|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|1
1634136240000|2021-10-13 14:44:00|5897.8|5891.8|5894.6|5888.6|5897.8|5891.8|5894.6|5888.6|15
1634136250000|2021-10-13 14:44:10|5894.1|5888.1|5891.6|5885.6|5894.1|5888.1|5891.6|5885.6|2
1634136260000|2021-10-13 14:44:20|5891.3|5885.3|5890.6|5884.6|5892.1|5886.1|5890.3|5884.3|11
1634136270000|2021-10-13 14:44:30|5891.1|5885.1|5889.6|5883.6|5891.1|5885.1|5889.6|5883.6|3
1634136280000|2021-10-13 14:44:40|5890.1|5884.1|5887.6|5881.6|5890.1|5884.1|5887.6|5881.6|10
1634136290000|2021-10-13 14:44:50|5887.3|5881.3|5888.3|5882.3|5889.1|5883.1|5887.1|5881.1|26
1634136300000|2021-10-13 14:45:00|5888.8|5882.8|5889.8|5883.8|5890.3|5884.3|5884.1|5878.1|35
1634136310000|2021-10-13 14:45:10|5890.1|5884.1|5892.3|5886.3|5893.3|5887.3|5890.1|5884.1|79
1634136320000|2021-10-13 14:45:20|5892.8|5886.8|5893.8|5887.8|5893.8|5887.8|5892.1|5886.1|49
1634136330000|2021-10-13 14:45:30|5893.6|5887.6|5892.6|5886.6|5894.1|5888.1|5891.6|5885.6|6
1634136340000|2021-10-13 14:45:40|5892.3|5886.3|5890.1|5884.1|5892.3|5886.3|5890.1|5884.1|31
1634136350000|2021-10-13 14:45:50|5890.6|5884.6|5890.8|5884.8|5891.3|5885.3|5889|5883|40
1634136360000|2021-10-13 14:46:00|5891.5|5885.5|5890.8|5884.8|5891.5|5885.5|5890.5|5884.5|13
1634136370000|2021-10-13 14:46:10|5890.5|5884.5|5887|5881|5890.5|5884.5|5887|5881|6
1634136380000|2021-10-13 14:46:20|5886.8|5880.8|5886.1|5880.1|5887|5881|5886.1|5880.1|44
1634136390000|2021-10-13 14:46:30|5885.1|5879.1|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|2
1634136400000|2021-10-13 14:46:40|5888.5|5882.5|5887.8|5881.8|5888.8|5882.8|5887.6|5881.6|8
1634136410000|2021-10-13 14:46:50|5888.6|5882.6|5894.1|5888.1|5894.1|5888.1|5888.1|5882.1|8
1634136420000|2021-10-13 14:47:00|5893.1|5887.1|5893.1|5887.1|5894.6|5888.6|5892.8|5886.8|17
1634136430000|2021-10-13 14:47:10|5892.1|5886.1|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|4
1634136440000|2021-10-13 14:47:20|5892.6|5886.6|5892.1|5886.1|5893.6|5887.6|5892.1|5886.1|13
1634136450000|2021-10-13 14:47:30|5893.1|5887.1|5892.5|5886.5|5893.3|5887.3|5892.1|5886.1|26
1634136460000|2021-10-13 14:47:40|5892.3|5886.3|5891.5|5885.5|5892.3|5886.3|5891.5|5885.5|1
1634136470000|2021-10-13 14:47:50|5892.5|5886.5|5892.1|5886.1|5892.8|5886.8|5892.1|5886.1|17
1634136480000|2021-10-13 14:48:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|20
1634136490000|2021-10-13 14:48:10|5892.3|5886.3|5892.6|5886.6|5892.6|5886.6|5891.8|5885.8|5
1634136500000|2021-10-13 14:48:20|5892|5886|5891.6|5885.6|5892|5886|5891.6|5885.6|3
1634136510000|2021-10-13 14:48:30|5888.6|5882.6|5889.3|5883.3|5889.3|5883.3|5888.6|5882.6|48
1634136520000|2021-10-13 14:48:40|5888.8|5882.8|5891|5885|5892|5886|5888.8|5882.8|34
1634136530000|2021-10-13 14:48:50|5891.5|5885.5|5890.8|5884.8|5891.5|5885.5|5890.8|5884.8|9
1634136540000|2021-10-13 14:49:00|5890|5884|5890.5|5884.5|5891.3|5885.3|5890|5884|8
1634136550000|2021-10-13 14:49:10|5890.8|5884.8|5890|5884|5891.8|5885.8|5890|5884|3
1634136560000|2021-10-13 14:49:20|5890.5|5884.5|5892|5886|5892|5886|5890.5|5884.5|2
1634136570000|2021-10-13 14:49:30|5891.8|5885.8|5895.3|5889.3|5895.3|5889.3|5891.5|5885.5|18
1634136580000|2021-10-13 14:49:40|5896.8|5890.8|5897.5|5891.5|5898|5892|5895.5|5889.5|9
1634136590000|2021-10-13 14:49:50|5897|5891|5901|5895|5901|5895|5897|5891|42
1634136600000|2021-10-13 14:50:00|5901.5|5895.5|5904|5898|5905.8|5899.8|5901.5|5895.5|21
1634136610000|2021-10-13 14:50:10|5905|5899|5906.5|5900.5|5908.5|5902.5|5904.8|5898.8|29
1634136620000|2021-10-13 14:50:20|5908|5902|5902.5|5896.5|5908|5902|5902.5|5896.5|41
1634136630000|2021-10-13 14:50:30|5903.5|5897.5|5900|5894|5904.5|5898.5|5900|5894|14
1634136640000|2021-10-13 14:50:40|5900.3|5894.3|5902.5|5896.5|5902.5|5896.5|5899.6|5893.6|36
1634136650000|2021-10-13 14:50:50|5902|5896|5900|5894|5903.5|5897.5|5900|5894|21
1634136660000|2021-10-13 14:51:00|5900.5|5894.5|5900|5894|5900.5|5894.5|5899.8|5893.8|9
1634136670000|2021-10-13 14:51:10|5900.3|5894.3|5900.8|5894.8|5900.8|5894.8|5900|5894|4
1634136680000|2021-10-13 14:51:20|5900.5|5894.5|5901.3|5895.3|5901.3|5895.3|5899.8|5893.8|12
1634136690000|2021-10-13 14:51:30|5901|5895|5900.5|5894.5|5901.3|5895.3|5900.5|5894.5|2
1634136700000|2021-10-13 14:51:40|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|8
1634136710000|2021-10-13 14:51:50|5902.3|5896.3|5904.5|5898.5|5904.5|5898.5|5902.3|5896.3|6
1634136720000|2021-10-13 14:52:00|5904.8|5898.8|5904.5|5898.5|5905.3|5899.3|5904|5898|3
1634136730000|2021-10-13 14:52:10|5904.8|5898.8|5903|5897|5905|5899|5902.5|5896.5|12
1634136740000|2021-10-13 14:52:20|5903.3|5897.3|5908.3|5902.3|5908.5|5902.5|5903.3|5897.3|25
1634136750000|2021-10-13 14:52:30|5908|5902|5903.5|5897.5|5908.3|5902.3|5903.5|5897.5|9
1634136760000|2021-10-13 14:52:40|5904|5898|5907.3|5901.3|5907.3|5901.3|5904|5898|8
1634136770000|2021-10-13 14:52:50|5907|5901|5907|5901|5907.3|5901.3|5907|5901|7
1634136780000|2021-10-13 14:53:00|5907.3|5901.3|5909.8|5903.8|5910|5904|5907|5901|18
1634136790000|2021-10-13 14:53:10|5909.6|5903.6|5911|5905|5911.8|5905.8|5909.3|5903.3|9
1634136800000|2021-10-13 14:53:20|5911.5|5905.5|5913.8|5907.8|5914.6|5908.6|5911|5905|13
1634136810000|2021-10-13 14:53:30|5914.1|5908.1|5910.8|5904.8|5914.1|5908.1|5910.3|5904.3|3
1634136820000|2021-10-13 14:53:40|5911.1|5905.1|5912.1|5906.1|5914.3|5908.3|5911.1|5905.1|10
1634136830000|2021-10-13 14:53:50|5913.1|5907.1|5911.8|5905.8|5913.1|5907.1|5911.1|5905.1|20
1634136840000|2021-10-13 14:54:00|5913.3|5907.3|5915|5909|5917.5|5911.5|5913.3|5907.3|54
1634136850000|2021-10-13 14:54:10|5915.3|5909.3|5916.8|5910.8|5916.8|5910.8|5914.5|5908.5|14
1634136860000|2021-10-13 14:54:20|5916.3|5910.3|5920|5914|5920|5914|5916.3|5910.3|6
1634136870000|2021-10-13 14:54:30|5921|5915|5924|5918|5924|5918|5921|5915|38
1634136880000|2021-10-13 14:54:40|5923|5917|5926|5920|5927.5|5921.5|5923|5917|20
1634136890000|2021-10-13 14:54:50|5925.6|5919.6|5929.5|5923.5|5930.5|5924.5|5925.6|5919.6|25
1634136900000|2021-10-13 14:55:00|5930.8|5924.8|5930.5|5924.5|5931.3|5925.3|5928|5922|17
1634136910000|2021-10-13 14:55:10|5930.3|5924.3|5931.5|5925.5|5931.5|5925.5|5927|5921|52
1634136920000|2021-10-13 14:55:20|5930.5|5924.5|5933|5927|5933.3|5927.3|5929|5923|41
1634136930000|2021-10-13 14:55:30|5932.8|5926.8|5931|5925|5933|5927|5931|5925|18
1634136940000|2021-10-13 14:55:40|5929.8|5923.8|5928.8|5922.8|5929.8|5923.8|5928.8|5922.8|14
1634136950000|2021-10-13 14:55:50|5928.5|5922.5|5928.5|5922.5|5928.8|5922.8|5927.5|5921.5|9
1634136960000|2021-10-13 14:56:00|5929.5|5923.5|5930|5924|5930|5924|5929.5|5923.5|2
1634136970000|2021-10-13 14:56:10|5930.3|5924.3|5931.8|5925.8|5931.8|5925.8|5929.8|5923.8|14
1634136980000|2021-10-13 14:56:20|5931.5|5925.5|5931.8|5925.8|5931.8|5925.8|5930|5924|20
1634136990000|2021-10-13 14:56:30|5931.5|5925.5|5932|5926|5932|5926|5931|5925|5
1634137000000|2021-10-13 14:56:40|5932.3|5926.3|5932.3|5926.3|5933.5|5927.5|5932|5926|38
1634137010000|2021-10-13 14:56:50|5933.5|5927.5|5932.8|5926.8|5933.5|5927.5|5932.3|5926.3|46
1634137020000|2021-10-13 14:57:00|5931.8|5925.8|5931|5925|5931.8|5925.8|5931|5925|16
1634137030000|2021-10-13 14:57:10|5932.5|5926.5|5932|5926|5932.5|5926.5|5931.8|5925.8|6
1634137040000|2021-10-13 14:57:20|5931.8|5925.8|5939.5|5933.5|5941|5935|5931.8|5925.8|18
1634137050000|2021-10-13 14:57:30|5940.5|5934.5|5943.5|5937.5|5943.8|5937.8|5940.5|5934.5|26
1634137060000|2021-10-13 14:57:40|5945|5939|5943.3|5937.3|5945|5939|5942.8|5936.8|12
1634137070000|2021-10-13 14:57:50|5943.5|5937.5|5941.5|5935.5|5943.5|5937.5|5938.8|5932.8|28
1634137080000|2021-10-13 14:58:00|5941.3|5935.3|5938.8|5932.8|5941.3|5935.3|5938.8|5932.8|14
1634137090000|2021-10-13 14:58:10|5938.3|5932.3|5937.3|5931.3|5938.3|5932.3|5937.3|5931.3|8
1634137100000|2021-10-13 14:58:20|5936|5930|5935.8|5929.8|5936|5930|5934|5928|23
1634137110000|2021-10-13 14:58:30|5936|5930|5931.5|5925.5|5936|5930|5931|5925|41
1634137120000|2021-10-13 14:58:40|5931|5925|5932|5926|5932|5926|5930.5|5924.5|11
1634137130000|2021-10-13 14:58:50|5932.3|5926.3|5931.5|5925.5|5932.3|5926.3|5931.5|5925.5|2
1634137140000|2021-10-13 14:59:00|5931.3|5925.3|5933.5|5927.5|5933.5|5927.5|5931.3|5925.3|6
1634137150000|2021-10-13 14:59:10|5934.5|5928.5|5933.5|5927.5|5934.5|5928.5|5932.5|5926.5|21
1634137160000|2021-10-13 14:59:20|5933.8|5927.8|5935.5|5929.5|5936.3|5930.3|5933.8|5927.8|16
1634137170000|2021-10-13 14:59:30|5935.8|5929.8|5935|5929|5935.8|5929.8|5932.8|5926.8|16
1634137180000|2021-10-13 14:59:40|5934.8|5928.8|5935.8|5929.8|5935.8|5929.8|5934.5|5928.5|9
1634137190000|2021-10-13 14:59:50|5935.3|5929.3|5935.5|5929.5|5935.8|5929.8|5934|5928|9
1634137200000|2021-10-13 15:00:00|5935.3|5929.3|5926|5920|5940|5934|5926|5920|46
1634137210000|2021-10-13 15:00:10|5926.5|5920.5|5917.6|5911.6|5927|5921|5917.1|5911.1|33
1634137220000|2021-10-13 15:00:20|5919.1|5913.1|5916.6|5910.6|5919.1|5913.1|5916.1|5910.1|53
1634137230000|2021-10-13 15:00:30|5912.8|5906.8|5914.6|5908.6|5914.6|5908.6|5911.6|5905.6|65
1634137240000|2021-10-13 15:00:40|5914.1|5908.1|5919.6|5913.6|5919.6|5913.6|5912.6|5906.6|15
1634137250000|2021-10-13 15:00:50|5919.3|5913.3|5919.6|5913.6|5919.6|5913.6|5918.6|5912.6|10
1634137260000|2021-10-13 15:01:00|5919.1|5913.1|5921.1|5915.1|5921.6|5915.6|5919.1|5913.1|22
1634137270000|2021-10-13 15:01:10|5919.1|5913.1|5920.6|5914.6|5920.6|5914.6|5919.1|5913.1|9
1634137280000|2021-10-13 15:01:20|5920.1|5914.1|5922.1|5916.1|5922.6|5916.6|5920.1|5914.1|5
1634137290000|2021-10-13 15:01:30|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|3
1634137300000|2021-10-13 15:01:40|5920.8|5914.8|5918.1|5912.1|5920.8|5914.8|5918.1|5912.1|7
1634137310000|2021-10-13 15:01:50|5918.8|5912.8|5921.1|5915.1|5922.6|5916.6|5918.8|5912.8|8
1634137320000|2021-10-13 15:02:00|5920.8|5914.8|5920.1|5914.1|5920.8|5914.8|5920.1|5914.1|3
1634137330000|2021-10-13 15:02:10|5921.3|5915.3|5922.6|5916.6|5922.6|5916.6|5921.3|5915.3|5
1634137340000|2021-10-13 15:02:20|5923.1|5917.1|5924.1|5918.1|5924.1|5918.1|5923.1|5917.1|6
1634137350000|2021-10-13 15:02:30|5924.3|5918.3|5923.3|5917.3|5924.6|5918.6|5922.1|5916.1|10
1634137360000|2021-10-13 15:02:40|5923.5|5917.5|5923.1|5917.1|5923.8|5917.8|5922.1|5916.1|5
1634137370000|2021-10-13 15:02:50|5925.8|5919.8|5925.1|5919.1|5926.1|5920.1|5925.1|5919.1|8
1634137380000|2021-10-13 15:03:00|5922.1|5916.1|5923.1|5917.1|5923.6|5917.6|5922.1|5916.1|6
1634137390000|2021-10-13 15:03:10|5923.6|5917.6|5924.1|5918.1|5925.1|5919.1|5923.6|5917.6|6
1634137400000|2021-10-13 15:03:20|5923.6|5917.6|5924.1|5918.1|5925.1|5919.1|5923.3|5917.3|13
1634137410000|2021-10-13 15:03:30|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5924.1|5918.1|1
1634137420000|2021-10-13 15:03:40|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|4
1634137430000|2021-10-13 15:03:50|5924.1|5918.1|5923.6|5917.6|5925.3|5919.3|5923.6|5917.6|4
1634137440000|2021-10-13 15:04:00|5922.8|5916.8|5923.3|5917.3|5923.3|5917.3|5922.8|5916.8|4
1634137450000|2021-10-13 15:04:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|1
1634137460000|2021-10-13 15:04:20|5923.3|5917.3|5923.1|5917.1|5923.3|5917.3|5922.1|5916.1|3
1634137470000|2021-10-13 15:04:30|5922.6|5916.6|5922.3|5916.3|5922.6|5916.6|5922.1|5916.1|3
1634137480000|2021-10-13 15:04:40|5922.1|5916.1|5918.6|5912.6|5922.1|5916.1|5918.6|5912.6|7
1634137490000|2021-10-13 15:04:50|5919.1|5913.1|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|1
1634137500000|2021-10-13 15:05:00|5919.8|5913.8|5920.1|5914.1|5920.6|5914.6|5919.8|5913.8|5
1634137510000|2021-10-13 15:05:10|5920.6|5914.6|5924.3|5918.3|5924.8|5918.8|5920.6|5914.6|34
1634137520000|2021-10-13 15:05:20|5924.5|5918.5|5924.1|5918.1|5924.5|5918.5|5924.1|5918.1|1
1634137530000|2021-10-13 15:05:30|5923.8|5917.8|5923.6|5917.6|5923.8|5917.8|5923.1|5917.1|3
1634137540000|2021-10-13 15:05:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1634137550000|2021-10-13 15:05:50|5922.6|5916.6|5920.6|5914.6|5922.6|5916.6|5920.6|5914.6|8
1634137560000|2021-10-13 15:06:00|5919.6|5913.6|5919.6|5913.6|5920.6|5914.6|5919.6|5913.6|10
1634137570000|2021-10-13 15:06:10|5919.3|5913.3|5918.6|5912.6|5919.3|5913.3|5917.8|5911.8|6
1634137580000|2021-10-13 15:06:20|5918.1|5912.1|5920.8|5914.8|5921.3|5915.3|5918.1|5912.1|14
1634137590000|2021-10-13 15:06:30|||||||||2
1634137600000|2021-10-13 15:06:40|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|5
1634137610000|2021-10-13 15:06:50|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|1
1634137620000|2021-10-13 15:07:00|5920.3|5914.3|5922.3|5916.3|5922.3|5916.3|5920.3|5914.3|9
1634137630000|2021-10-13 15:07:10|5922.6|5916.6|5918.3|5912.3|5922.6|5916.6|5918.1|5912.1|13
1634137640000|2021-10-13 15:07:20|5918.6|5912.6|5922.1|5916.1|5922.1|5916.1|5918.6|5912.6|3
1634137650000|2021-10-13 15:07:30|5921.8|5915.8|5925.1|5919.1|5925.1|5919.1|5921.1|5915.1|8
1634137660000|2021-10-13 15:07:40|5925.3|5919.3|5924.3|5918.3|5925.3|5919.3|5924.3|5918.3|14
1634137670000|2021-10-13 15:07:50|5924.6|5918.6|5929.1|5923.1|5929.1|5923.1|5924.6|5918.6|9
1634137680000|2021-10-13 15:08:00|5929.6|5923.6|5932.8|5926.8|5932.8|5926.8|5929.1|5923.1|7
1634137690000|2021-10-13 15:08:10|5932.3|5926.3|5933.1|5927.1|5935.1|5929.1|5932.1|5926.1|18
1634137700000|2021-10-13 15:08:20|5934.1|5928.1|5936.6|5930.6|5937.1|5931.1|5932.6|5926.6|18
1634137710000|2021-10-13 15:08:30|5936.3|5930.3|5933.1|5927.1|5936.3|5930.3|5933.1|5927.1|9
1634137720000|2021-10-13 15:08:40|5933.6|5927.6|5935.1|5929.1|5935.6|5929.6|5933.6|5927.6|2
1634137730000|2021-10-13 15:08:50|5935.6|5929.6|5934.6|5928.6|5935.6|5929.6|5934.6|5928.6|7
1634137740000|2021-10-13 15:09:00|5934.1|5928.1|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|3
1634137750000|2021-10-13 15:09:10|5931.6|5925.6|5927.8|5921.8|5932.3|5926.3|5927.8|5921.8|9
1634137760000|2021-10-13 15:09:20|5928.6|5922.6|5922.6|5916.6|5928.6|5922.6|5922.3|5916.3|22
1634137770000|2021-10-13 15:09:30|5922.3|5916.3|5923.1|5917.1|5924.1|5918.1|5922.3|5916.3|6
1634137780000|2021-10-13 15:09:40|5924.6|5918.6|5924.8|5918.8|5924.8|5918.8|5924.6|5918.6|3
1634137790000|2021-10-13 15:09:50|5926.1|5920.1|5924.3|5918.3|5926.1|5920.1|5923.8|5917.8|10
1634137800000|2021-10-13 15:10:00|5924.6|5918.6|5922.3|5916.3|5924.6|5918.6|5922.3|5916.3|5
1634137810000|2021-10-13 15:10:10|5920.8|5914.8|5922.1|5916.1|5922.3|5916.3|5920.3|5914.3|9
1634137820000|2021-10-13 15:10:20|5922.8|5916.8|5923.8|5917.8|5924.1|5918.1|5922.8|5916.8|13
1634137830000|2021-10-13 15:10:30|5922.3|5916.3|5925.1|5919.1|5925.1|5919.1|5922.3|5916.3|3
1634137840000|2021-10-13 15:10:40|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|3
1634137850000|2021-10-13 15:10:50|5924.8|5918.8|5925.1|5919.1|5925.1|5919.1|5924.3|5918.3|3
1634137860000|2021-10-13 15:11:00|5924.3|5918.3|5923.6|5917.6|5924.3|5918.3|5923.6|5917.6|3
1634137870000|2021-10-13 15:11:10|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|4
1634137880000|2021-10-13 15:11:20|5924.1|5918.1|5923.8|5917.8|5924.1|5918.1|5923.8|5917.8|1
1634137890000|2021-10-13 15:11:30|5923.6|5917.6|5923.6|5917.6|5923.8|5917.8|5923.6|5917.6|5
1634137900000|2021-10-13 15:11:40|5923.8|5917.8|5924.1|5918.1|5924.6|5918.6|5923.8|5917.8|3
1634137910000|2021-10-13 15:11:50|5924.8|5918.8|5926.3|5920.3|5926.3|5920.3|5924.8|5918.8|8
1634137920000|2021-10-13 15:12:00|5926.1|5920.1|5924.1|5918.1|5926.8|5920.8|5924.1|5918.1|8
1634137930000|2021-10-13 15:12:10|5924.3|5918.3|5924.6|5918.6|5924.6|5918.6|5924.3|5918.3|0
1634137940000|2021-10-13 15:12:20|5924.3|5918.3|5924.6|5918.6|5924.6|5918.6|5924.3|5918.3|4
1634137950000|2021-10-13 15:12:30|5926.8|5920.8|5926.1|5920.1|5926.8|5920.8|5926.1|5920.1|4
1634137960000|2021-10-13 15:12:40|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.1|5920.1|0
1634137970000|2021-10-13 15:12:50|5926.6|5920.6|5926.1|5920.1|5927.1|5921.1|5926.1|5920.1|2
1634137980000|2021-10-13 15:13:00|5925.8|5919.8|5925.3|5919.3|5925.8|5919.8|5925.3|5919.3|4
1634137990000|2021-10-13 15:13:10|5923.8|5917.8|5923.8|5917.8|5924.3|5918.3|5923.6|5917.6|8
1634138000000|2021-10-13 15:13:20|5923.6|5917.6|5924.6|5918.6|5925.1|5919.1|5923.6|5917.6|6
1634138010000|2021-10-13 15:13:30|5924.3|5918.3|5922.3|5916.3|5924.3|5918.3|5922.1|5916.1|3
1634138020000|2021-10-13 15:13:40|5922.8|5916.8|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|10
1634138030000|2021-10-13 15:13:50|5923|5917|5924.6|5918.6|5924.6|5918.6|5923|5917|5
1634138040000|2021-10-13 15:14:00|5926.1|5920.1|5927.1|5921.1|5927.1|5921.1|5926.1|5920.1|8
1634138050000|2021-10-13 15:14:10|5928.6|5922.6|5930.6|5924.6|5930.8|5924.8|5928.6|5922.6|4
1634138060000|2021-10-13 15:14:20|5926.6|5920.6|5927.1|5921.1|5927.3|5921.3|5925.6|5919.6|30
1634138070000|2021-10-13 15:14:30|5927.3|5921.3|5929.8|5923.8|5929.8|5923.8|5927.3|5921.3|0
1634138080000|2021-10-13 15:14:40|5931.8|5925.8|5933.1|5927.1|5933.1|5927.1|5931.8|5925.8|5
1634138090000|2021-10-13 15:14:50|5932.8|5926.8|5930.1|5924.1|5932.8|5926.8|5930.1|5924.1|3
1634138100000|2021-10-13 15:15:00|5930.3|5924.3|5928.1|5922.1|5930.3|5924.3|5928.1|5922.1|4
1634138110000|2021-10-13 15:15:10|5928.8|5922.8|5932.1|5926.1|5932.1|5926.1|5928.8|5922.8|5
1634138120000|2021-10-13 15:15:20|5931.6|5925.6|5939.1|5933.1|5939.1|5933.1|5931.6|5925.6|10
1634138130000|2021-10-13 15:15:30|5939.3|5933.3|5941.8|5935.8|5942.6|5936.6|5938.8|5932.8|24
1634138140000|2021-10-13 15:15:40|5941.6|5935.6|5932.3|5926.3|5941.6|5935.6|5931.8|5925.8|13
1634138150000|2021-10-13 15:15:50|5932.6|5926.6|5932.3|5926.3|5932.6|5926.6|5932.3|5926.3|4
1634138160000|2021-10-13 15:16:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|4
1634138170000|2021-10-13 15:16:10|5932.3|5926.3|5932.6|5926.6|5932.6|5926.6|5932.3|5926.3|1
1634138180000|2021-10-13 15:16:20|5932.3|5926.3|5932.1|5926.1|5932.3|5926.3|5931.6|5925.6|4
1634138190000|2021-10-13 15:16:30|5932.3|5926.3|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|2
1634138200000|2021-10-13 15:16:40|5932.3|5926.3|5931.1|5925.1|5932.3|5926.3|5931.1|5925.1|8
1634138210000|2021-10-13 15:16:50|5930.8|5924.8|5928.1|5922.1|5930.8|5924.8|5928.1|5922.1|13
1634138220000|2021-10-13 15:17:00|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|4
1634138230000|2021-10-13 15:17:10|5928.6|5922.6|5930.6|5924.6|5931.3|5925.3|5928.1|5922.1|6
1634138240000|2021-10-13 15:17:20|5931.1|5925.1|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|8
1634138250000|2021-10-13 15:17:30|5931.3|5925.3|5933.1|5927.1|5933.1|5927.1|5931.3|5925.3|2
1634138260000|2021-10-13 15:17:40|5932.6|5926.6|5928.8|5922.8|5932.6|5926.6|5928.6|5922.6|3
1634138270000|2021-10-13 15:17:50|5929.8|5923.8|5929.1|5923.1|5929.8|5923.8|5929.1|5923.1|1
1634138280000|2021-10-13 15:18:00|5928.8|5922.8|5929.6|5923.6|5929.8|5923.8|5928.3|5922.3|4
1634138290000|2021-10-13 15:18:10|5929.8|5923.8|5928.6|5922.6|5929.8|5923.8|5928.3|5922.3|4
1634138300000|2021-10-13 15:18:20|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5928.1|5922.1|0
1634138310000|2021-10-13 15:18:30|5928.8|5922.8|5928.1|5922.1|5928.8|5922.8|5928.1|5922.1|0
1634138320000|2021-10-13 15:18:40|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1634138330000|2021-10-13 15:18:50|5928.8|5922.8|5927.1|5921.1|5928.8|5922.8|5927.1|5921.1|7
1634138340000|2021-10-13 15:19:00|5927.3|5921.3|5929.1|5923.1|5929.1|5923.1|5927.3|5921.3|7
1634138350000|2021-10-13 15:19:10|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|3
1634138360000|2021-10-13 15:19:20|5930.3|5924.3|5929.3|5923.3|5930.6|5924.6|5929.3|5923.3|7
1634138370000|2021-10-13 15:19:30|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5929.6|5923.6|4
1634138380000|2021-10-13 15:19:40|5930.8|5924.8|5929.3|5923.3|5930.8|5924.8|5929.3|5923.3|2
1634138390000|2021-10-13 15:19:50|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5928.6|5922.6|4
1634138400000|2021-10-13 15:20:00|5929.1|5923.1|5927.3|5921.3|5929.3|5923.3|5927.3|5921.3|7
1634138410000|2021-10-13 15:20:10|5927.6|5921.6|5924.1|5918.1|5927.6|5921.6|5924.1|5918.1|17
1634138420000|2021-10-13 15:20:20|5923.8|5917.8|5922.6|5916.6|5923.8|5917.8|5922.1|5916.1|14
1634138430000|2021-10-13 15:20:30|5922.3|5916.3|5920.1|5914.1|5922.3|5916.3|5918.1|5912.1|3
1634138440000|2021-10-13 15:20:40|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|1
1634138450000|2021-10-13 15:20:50|5919.1|5913.1|5919.3|5913.3|5919.3|5913.3|5919.1|5913.1|2
1634138460000|2021-10-13 15:21:00|5918.8|5912.8|5918.8|5912.8|5919.1|5913.1|5918.8|5912.8|18
1634138470000|2021-10-13 15:21:10|5918.6|5912.6|5917.1|5911.1|5918.6|5912.6|5917.1|5911.1|2
1634138480000|2021-10-13 15:21:20|5916.6|5910.6|5916.8|5910.8|5916.8|5910.8|5916.6|5910.6|2
1634138490000|2021-10-13 15:21:30|5916.6|5910.6|5916.3|5910.3|5916.6|5910.6|5916.3|5910.3|11
1634138500000|2021-10-13 15:21:40|5915.8|5909.8|5916.1|5910.1|5916.1|5910.1|5915.8|5909.8|3
1634138510000|2021-10-13 15:21:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.1|5910.1|6
1634138520000|2021-10-13 15:22:00|5916.1|5910.1|5916.3|5910.3|5916.3|5910.3|5916.1|5910.1|2
1634138530000|2021-10-13 15:22:10|||||||||1
1634138540000|2021-10-13 15:22:20|5915.8|5909.8|5916.3|5910.3|5916.6|5910.6|5915.3|5909.3|21
1634138550000|2021-10-13 15:22:30|5915.8|5909.8|5916.3|5910.3|5916.3|5910.3|5915.8|5909.8|3
1634138560000|2021-10-13 15:22:40|5916.6|5910.6|5915.8|5909.8|5916.6|5910.6|5915.8|5909.8|19
1634138570000|2021-10-13 15:22:50|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|4
1634138580000|2021-10-13 15:23:00|5915.1|5909.1|5913.3|5907.3|5915.1|5909.1|5912.1|5906.1|14
1634138600000|2021-10-13 15:23:20|5914|5908|5914.8|5908.8|5915.3|5909.3|5914|5908|8
1634138610000|2021-10-13 15:23:30|5914.6|5908.6|5912.8|5906.8|5914.8|5908.8|5912.8|5906.8|3
1634138620000|2021-10-13 15:23:40|5913.1|5907.1|5908.8|5902.8|5913.1|5907.1|5908.8|5902.8|3
1634138630000|2021-10-13 15:23:50|5908.6|5902.6|5909.6|5903.6|5910.3|5904.3|5908.6|5902.6|2
1634138640000|2021-10-13 15:24:00|5909.8|5903.8|5909.3|5903.3|5910.1|5904.1|5909.3|5903.3|5
1634138660000|2021-10-13 15:24:20|5908.8|5902.8|5908.6|5902.6|5908.8|5902.8|5908.3|5902.3|3
1634138670000|2021-10-13 15:24:30|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.3|5902.3|6
1634138680000|2021-10-13 15:24:40|5909.8|5903.8|5908.8|5902.8|5911.3|5905.3|5908.6|5902.6|5
1634138690000|2021-10-13 15:24:50|5908.6|5902.6|5908.8|5902.8|5912.1|5906.1|5908.3|5902.3|19
1634138700000|2021-10-13 15:25:00|5908.6|5902.6|5908.3|5902.3|5908.6|5902.6|5908.3|5902.3|8
1634138710000|2021-10-13 15:25:10|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.3|5903.3|5
1634138720000|2021-10-13 15:25:20|5909.8|5903.8|5908.3|5902.3|5909.8|5903.8|5908.3|5902.3|3
1634138730000|2021-10-13 15:25:30|5908.6|5902.6|5907.8|5901.8|5908.6|5902.6|5907.8|5901.8|4
1634138740000|2021-10-13 15:25:40|5908.6|5902.6|5908.6|5902.6|5909|5903|5908.3|5902.3|5
1634138750000|2021-10-13 15:25:50|5908.3|5902.3|5908.1|5902.1|5908.3|5902.3|5907.8|5901.8|0
1634138760000|2021-10-13 15:26:00|5907.8|5901.8|5912.1|5906.1|5912.3|5906.3|5907.8|5901.8|9
1634138770000|2021-10-13 15:26:10|5909.8|5903.8|5911.1|5905.1|5912.3|5906.3|5909.8|5903.8|18
1634138780000|2021-10-13 15:26:20|5910.6|5904.6|5910.3|5904.3|5911.1|5905.1|5910.1|5904.1|2
1634138790000|2021-10-13 15:26:30|5910.6|5904.6|5912.6|5906.6|5912.6|5906.6|5910.3|5904.3|3
1634138800000|2021-10-13 15:26:40|5911.6|5905.6|5911.3|5905.3|5911.6|5905.6|5910.6|5904.6|12
1634138810000|2021-10-13 15:26:50|5910.8|5904.8|5912.6|5906.6|5912.6|5906.6|5910.6|5904.6|3
1634138820000|2021-10-13 15:27:00|5912.8|5906.8|5910.6|5904.6|5913.3|5907.3|5910.3|5904.3|13
1634138830000|2021-10-13 15:27:10|5910.3|5904.3|5912.6|5906.6|5912.6|5906.6|5910.3|5904.3|6
1634138840000|2021-10-13 15:27:20|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|3
1634138850000|2021-10-13 15:27:30|5913.3|5907.3|5911.6|5905.6|5914.6|5908.6|5911.6|5905.6|6
1634138860000|2021-10-13 15:27:40|5911.8|5905.8|5912.1|5906.1|5913.6|5907.6|5911.6|5905.6|4
1634138870000|2021-10-13 15:27:50|5912.8|5906.8|5912.3|5906.3|5912.8|5906.8|5912.1|5906.1|0
1634138880000|2021-10-13 15:28:00|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5911.1|5905.1|5
1634138890000|2021-10-13 15:28:10|5911.6|5905.6|5915.1|5909.1|5915.1|5909.1|5911.6|5905.6|4
1634138900000|2021-10-13 15:28:20|5915.6|5909.6|5919.3|5913.3|5919.3|5913.3|5915.6|5909.6|18
1634138910000|2021-10-13 15:28:30|5919.6|5913.6|5918.1|5912.1|5919.6|5913.6|5917.6|5911.6|7
1634138920000|2021-10-13 15:28:40|5917.5|5911.5|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|3
1634138940000|2021-10-13 15:29:00|5917.3|5911.3|5914.1|5908.1|5917.8|5911.8|5914.1|5908.1|11
1634138950000|2021-10-13 15:29:10|5913.8|5907.8|5913.1|5907.1|5913.8|5907.8|5913.1|5907.1|2
1634138960000|2021-10-13 15:29:20|5912.6|5906.6|5914.8|5908.8|5914.8|5908.8|5912.6|5906.6|1
1634138970000|2021-10-13 15:29:30|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|1
1634138980000|2021-10-13 15:29:40|5913.6|5907.6|5914.3|5908.3|5914.8|5908.8|5912.8|5906.8|5
1634138990000|2021-10-13 15:29:50|5914.1|5908.1|5915.3|5909.3|5915.3|5909.3|5914.1|5908.1|11
1634139000000|2021-10-13 15:30:00|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|4
1634139010000|2021-10-13 15:30:10|5913.8|5907.8|5911.8|5905.8|5913.8|5907.8|5911.1|5905.1|8
1634139020000|2021-10-13 15:30:20|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|11
1634139030000|2021-10-13 15:30:30|5910.8|5904.8|5910.3|5904.3|5910.8|5904.8|5909.3|5903.3|48
1634139040000|2021-10-13 15:30:40|5910.6|5904.6|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|1
1634139050000|2021-10-13 15:30:50|5910.1|5904.1|5911.3|5905.3|5911.3|5905.3|5910.1|5904.1|13
1634139060000|2021-10-13 15:31:00|5910.6|5904.6|5911.3|5905.3|5911.3|5905.3|5910.6|5904.6|1
1634139070000|2021-10-13 15:31:10|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|6
1634139080000|2021-10-13 15:31:20|5912.3|5906.3|5910.1|5904.1|5912.3|5906.3|5910.1|5904.1|6
1634139090000|2021-10-13 15:31:30|5910.3|5904.3|5911.6|5905.6|5911.6|5905.6|5910.3|5904.3|21
1634139100000|2021-10-13 15:31:40|5911.8|5905.8|5911.6|5905.6|5911.8|5905.8|5911.6|5905.6|1
1634139110000|2021-10-13 15:31:50|5911.3|5905.3|5909.6|5903.6|5911.3|5905.3|5909.6|5903.6|6
1634139120000|2021-10-13 15:32:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|12
1634139130000|2021-10-13 15:32:10|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|5
1634139140000|2021-10-13 15:32:20|5906.1|5900.1|5904.6|5898.6|5906.1|5900.1|5904.6|5898.6|3
1634139150000|2021-10-13 15:32:30|5903.6|5897.6|5902.6|5896.6|5904.3|5898.3|5902.6|5896.6|9
1634139160000|2021-10-13 15:32:40|5904.6|5898.6|5904.6|5898.6|5905.6|5899.6|5904.1|5898.1|15
1634139170000|2021-10-13 15:32:50|||||||||2
1634139180000|2021-10-13 15:33:00|5904.3|5898.3|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|1
1634139190000|2021-10-13 15:33:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|6
1634139200000|2021-10-13 15:33:20|5904.8|5898.8|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|6
1634139210000|2021-10-13 15:33:30|5905.8|5899.8|5904.6|5898.6|5905.8|5899.8|5904.6|5898.6|11
1634139220000|2021-10-13 15:33:40|5907.8|5901.8|5906.6|5900.6|5908.8|5902.8|5906.3|5900.3|35
1634139230000|2021-10-13 15:33:50|5905.6|5899.6|5908.1|5902.1|5908.1|5902.1|5905.6|5899.6|7
1634139240000|2021-10-13 15:34:00|5906.8|5900.8|5906.1|5900.1|5907.6|5901.6|5905.6|5899.6|8
1634139250000|2021-10-13 15:34:10|5906.6|5900.6|5905.1|5899.1|5906.6|5900.6|5905.1|5899.1|8
1634139260000|2021-10-13 15:34:20|||||||||5
1634139270000|2021-10-13 15:34:30|5904.3|5898.3|5904.3|5898.3|5904.6|5898.6|5904.1|5898.1|7
1634139280000|2021-10-13 15:34:40|5905.6|5899.6|5903.1|5897.1|5905.6|5899.6|5903.1|5897.1|5
1634139290000|2021-10-13 15:34:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|2
1634139300000|2021-10-13 15:35:00|5903.8|5897.8|5907.1|5901.1|5907.1|5901.1|5903.6|5897.6|13
1634139310000|2021-10-13 15:35:10|5907.8|5901.8|5904.1|5898.1|5907.8|5901.8|5904.1|5898.1|14
1634139320000|2021-10-13 15:35:20|5904.3|5898.3|5904.1|5898.1|5904.8|5898.8|5903.8|5897.8|1
1634139330000|2021-10-13 15:35:30|5909.3|5903.3|5909.8|5903.8|5910|5904|5907.6|5901.6|15
1634139340000|2021-10-13 15:35:40|5909.5|5903.5|5905.5|5899.5|5909.8|5903.8|5905.5|5899.5|14
1634139350000|2021-10-13 15:35:50|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.3|5898.3|4
1634139360000|2021-10-13 15:36:00|5905|5899|5905|5899|5905|5899|5904.8|5898.8|0
1634139370000|2021-10-13 15:36:10|5905.3|5899.3|5908.5|5902.5|5908.5|5902.5|5905.3|5899.3|26
1634139380000|2021-10-13 15:36:20|5909|5903|5909.5|5903.5|5909.5|5903.5|5909|5903|0
1634139390000|2021-10-13 15:36:30|5909.3|5903.3|5901.6|5895.6|5909.3|5903.3|5901.6|5895.6|48
1634139400000|2021-10-13 15:36:40|5904.1|5898.1|5902.1|5896.1|5904.1|5898.1|5902.1|5896.1|10
1634139410000|2021-10-13 15:36:50|5901.6|5895.6|5902.3|5896.3|5902.3|5896.3|5901.1|5895.1|3
1634139420000|2021-10-13 15:37:00|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5900.6|5894.6|8
1634139430000|2021-10-13 15:37:10|5900.6|5894.6|5901.3|5895.3|5901.3|5895.3|5900.6|5894.6|7
1634139440000|2021-10-13 15:37:20|5901.8|5895.8|5901.1|5895.1|5904.6|5898.6|5901.1|5895.1|28
1634139460000|2021-10-13 15:37:40|5902.1|5896.1|5903.1|5897.1|5903.1|5897.1|5902.1|5896.1|3
1634139470000|2021-10-13 15:37:50|||||||||2
1634139490000|2021-10-13 15:38:10|||||||||1
1634139510000|2021-10-13 15:38:30|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.6|5896.6|3
1634139520000|2021-10-13 15:38:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.6|5895.6|10
1634139540000|2021-10-13 15:39:00|5903.1|5897.1|5905.8|5899.8|5905.8|5899.8|5903.1|5897.1|7
1634139550000|2021-10-13 15:39:10|5906.3|5900.3|5910.1|5904.1|5910.1|5904.1|5906.3|5900.3|6
1634139560000|2021-10-13 15:39:20|5909.8|5903.8|5908.6|5902.6|5909.8|5903.8|5908.6|5902.6|1
1634139570000|2021-10-13 15:39:30|5909|5903|5909.6|5903.6|5910|5904|5909|5903|12
1634139580000|2021-10-13 15:39:40|5909.3|5903.3|5908.5|5902.5|5909.3|5903.3|5907.5|5901.5|30
1634139600000|2021-10-13 15:40:00|||||||||1
1634139610000|2021-10-13 15:40:10|5907.5|5901.5|5906.3|5900.3|5907.5|5901.5|5906.3|5900.3|2
1634139620000|2021-10-13 15:40:20|5906|5900|5903.5|5897.5|5906|5900|5903.5|5897.5|1
1634139630000|2021-10-13 15:40:30|5903.3|5897.3|5903|5897|5903.3|5897.3|5903|5897|2
1634139640000|2021-10-13 15:40:40|5903.8|5897.8|5906.5|5900.5|5907|5901|5903.8|5897.8|6
1634139650000|2021-10-13 15:40:50|5907.1|5901.1|5906.1|5900.1|5907.1|5901.1|5906|5900|6
1634139660000|2021-10-13 15:41:00|5905.6|5899.6|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|0
1634139670000|2021-10-13 15:41:10|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|4
1634139680000|2021-10-13 15:41:20|5906.3|5900.3|5906.5|5900.5|5908|5902|5906.3|5900.3|67
1634139690000|2021-10-13 15:41:30|5907.3|5901.3|5907.5|5901.5|5907.5|5901.5|5907.3|5901.3|1
1634139700000|2021-10-13 15:41:40|5908|5902|5908|5902|5908|5902|5908|5902|1
1634139710000|2021-10-13 15:41:50|5909|5903|5913.5|5907.5|5913.5|5907.5|5909|5903|21
1634139720000|2021-10-13 15:42:00|5915|5909|5913.5|5907.5|5915|5909|5911.3|5905.3|10
1634139730000|2021-10-13 15:42:10|5914|5908|5914|5908|5914|5908|5913|5907|4
1634139740000|2021-10-13 15:42:20|5913.8|5907.8|5911|5905|5913.8|5907.8|5911|5905|0
1634139750000|2021-10-13 15:42:30|5911.3|5905.3|5911.5|5905.5|5911.8|5905.8|5911.3|5905.3|2
1634139760000|2021-10-13 15:42:40|5911.8|5905.8|5913|5907|5913|5907|5911.8|5905.8|5
1634139770000|2021-10-13 15:42:50|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|0
1634139780000|2021-10-13 15:43:00|5914|5908|5915.8|5909.8|5916.5|5910.5|5914|5908|26
1634139790000|2021-10-13 15:43:10|5915|5909|5917.8|5911.8|5917.8|5911.8|5914|5908|25
1634139800000|2021-10-13 15:43:20|5917.3|5911.3|5917|5911|5918|5912|5916.8|5910.8|17
1634139810000|2021-10-13 15:43:30|5916.5|5910.5|5918|5912|5918|5912|5916.5|5910.5|9
1634139820000|2021-10-13 15:43:40|5917.5|5911.5|5917.8|5911.8|5917.8|5911.8|5917|5911|4
1634139830000|2021-10-13 15:43:50|5918|5912|5918.5|5912.5|5918.5|5912.5|5918|5912|11
1634139840000|2021-10-13 15:44:00|5918|5912|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|33
1634139850000|2021-10-13 15:44:10|5918.3|5912.3|5917.8|5911.8|5918.5|5912.5|5917.8|5911.8|4
1634139860000|2021-10-13 15:44:20|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|6
1634139870000|2021-10-13 15:44:30|5918|5912|5918|5912|5918|5912|5917.3|5911.3|13
1634139880000|2021-10-13 15:44:40|5918.5|5912.5|5923.3|5917.3|5923.3|5917.3|5917|5911|36
1634139890000|2021-10-13 15:44:50|5922|5916|5926|5920|5926|5920|5922|5916|19
1634139900000|2021-10-13 15:45:00|5925.3|5919.3|5927|5921|5927|5921|5925.3|5919.3|8
1634139910000|2021-10-13 15:45:10|5927.5|5921.5|5929.8|5923.8|5931.5|5925.5|5927.5|5921.5|28
1634139920000|2021-10-13 15:45:20|5930|5924|5929|5923|5931|5925|5928|5922|10
1634139930000|2021-10-13 15:45:30|5929.5|5923.5|5928.3|5922.3|5930|5924|5928|5922|11
1634139940000|2021-10-13 15:45:40|5928|5922|5925|5919|5928.3|5922.3|5924.5|5918.5|5
1634139950000|2021-10-13 15:45:50|5924.8|5918.8|5925|5919|5926|5920|5924|5918|5
1634139960000|2021-10-13 15:46:00|5924|5918|5924.5|5918.5|5924.5|5918.5|5924|5918|15
1634139970000|2021-10-13 15:46:10|5924.3|5918.3|5924.3|5918.3|5925.5|5919.5|5924|5918|13
1634139980000|2021-10-13 15:46:20|5923.8|5917.8|5922.8|5916.8|5925.3|5919.3|5922.5|5916.5|33
1634139990000|2021-10-13 15:46:30|5923.3|5917.3|5922.3|5916.3|5924.3|5918.3|5921.8|5915.8|8
1634140000000|2021-10-13 15:46:40|5922|5916|5924|5918|5924|5918|5921.8|5915.8|7
1634140010000|2021-10-13 15:46:50|5923.5|5917.5|5924.8|5918.8|5926|5920|5923.5|5917.5|5
1634140020000|2021-10-13 15:47:00|5924|5918|5922|5916|5924|5918|5922|5916|7
1634140030000|2021-10-13 15:47:10|5922.8|5916.8|5922.5|5916.5|5922.8|5916.8|5922.5|5916.5|1
1634140040000|2021-10-13 15:47:20|5922.3|5916.3|5921.8|5915.8|5922.3|5916.3|5919|5913|25
1634140050000|2021-10-13 15:47:30|5922|5916|5921.3|5915.3|5923.3|5917.3|5921.3|5915.3|5
1634140060000|2021-10-13 15:47:40|5920.3|5914.3|5920.8|5914.8|5921.3|5915.3|5920.3|5914.3|2
1634140070000|2021-10-13 15:47:50|5921.3|5915.3|5922.8|5916.8|5924.3|5918.3|5921.3|5915.3|8
1634140080000|2021-10-13 15:48:00|5923.3|5917.3|5925.8|5919.8|5926|5920|5923.3|5917.3|1
1634140090000|2021-10-13 15:48:10|5924.8|5918.8|5925|5919|5925.3|5919.3|5924.8|5918.8|3
1634140100000|2021-10-13 15:48:20|5924.8|5918.8|5926.3|5920.3|5926.8|5920.8|5924.8|5918.8|5
1634140110000|2021-10-13 15:48:30|5926|5920|5925.8|5919.8|5926|5920|5925.3|5919.3|3
1634140120000|2021-10-13 15:48:40|5925.3|5919.3|5924.3|5918.3|5926.3|5920.3|5923.5|5917.5|4
1634140130000|2021-10-13 15:48:50|5924|5918|5923.3|5917.3|5924|5918|5923.3|5917.3|1
1634140140000|2021-10-13 15:49:00|5922.8|5916.8|5925.8|5919.8|5925.8|5919.8|5922.8|5916.8|2
1634140150000|2021-10-13 15:49:10|5926.3|5920.3|5924.3|5918.3|5926.3|5920.3|5924.3|5918.3|3
1634140160000|2021-10-13 15:49:20|5923.8|5917.8|5925.8|5919.8|5926|5920|5922.8|5916.8|4
1634140170000|2021-10-13 15:49:30|5925.5|5919.5|5925|5919|5925.5|5919.5|5925|5919|3
1634140180000|2021-10-13 15:49:40|5925.5|5919.5|5927.5|5921.5|5928.5|5922.5|5925|5919|9
1634140190000|2021-10-13 15:49:50|5928|5922|5928.5|5922.5|5928.5|5922.5|5927.8|5921.8|21
1634140200000|2021-10-13 15:50:00|5927.5|5921.5|5922.8|5916.8|5927.5|5921.5|5921|5915|46
1634140210000|2021-10-13 15:50:10|5922|5916|5920.3|5914.3|5922|5916|5919|5913|14
1634140220000|2021-10-13 15:50:20|5919.5|5913.5|5924|5918|5924|5918|5919.5|5913.5|6
1634140230000|2021-10-13 15:50:30|5923.8|5917.8|5923.5|5917.5|5924.8|5918.8|5922|5916|25
1634140240000|2021-10-13 15:50:40|5923|5917|5923.5|5917.5|5923.5|5917.5|5922.5|5916.5|12
1634140250000|2021-10-13 15:50:50|5922.8|5916.8|5917|5911|5922.8|5916.8|5917|5911|45
1634140260000|2021-10-13 15:51:00|5916.5|5910.5|5915|5909|5917|5911|5915|5909|8
1634140270000|2021-10-13 15:51:10|5914.8|5908.8|5912.8|5906.8|5914.8|5908.8|5912.5|5906.5|9
1634140280000|2021-10-13 15:51:20|5912.3|5906.3|5913.5|5907.5|5913.5|5907.5|5911|5905|8
1634140290000|2021-10-13 15:51:30|5914|5908|5914.3|5908.3|5914.3|5908.3|5914|5908|2
1634140300000|2021-10-13 15:51:40|5914.8|5908.8|5915|5909|5915|5909|5914.8|5908.8|0
1634140310000|2021-10-13 15:51:50|5911.5|5905.5|5913|5907|5913.5|5907.5|5911.5|5905.5|62
1634140320000|2021-10-13 15:52:00|5914|5908|5914|5908|5914.5|5908.5|5914|5908|5
1634140330000|2021-10-13 15:52:10|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.3|5908.3|1
1634140340000|2021-10-13 15:52:20|5914|5908|5908.5|5902.5|5914|5908|5908.5|5902.5|14
1634140350000|2021-10-13 15:52:30|5908.8|5902.8|5908.5|5902.5|5910|5904|5907.8|5901.8|2
1634140360000|2021-10-13 15:52:40|5907.8|5901.8|5909|5903|5909.5|5903.5|5907.5|5901.5|12
1634140370000|2021-10-13 15:52:50|5908.5|5902.5|5909.5|5903.5|5909.5|5903.5|5907.5|5901.5|9
1634140380000|2021-10-13 15:53:00|5909.3|5903.3|5909.5|5903.5|5909.5|5903.5|5909|5903|0
1634140390000|2021-10-13 15:53:10|5909.3|5903.3|5913|5907|5913|5907|5908.3|5902.3|24
1634140400000|2021-10-13 15:53:20|5912.8|5906.8|5909.5|5903.5|5913|5907|5909.5|5903.5|12
1634140410000|2021-10-13 15:53:30|5909|5903|5908.5|5902.5|5909|5903|5908.5|5902.5|6
1634140420000|2021-10-13 15:53:40|5908.3|5902.3|5907.3|5901.3|5908.3|5902.3|5907.3|5901.3|2
1634140430000|2021-10-13 15:53:50|5908|5902|5907|5901|5908.5|5902.5|5906.5|5900.5|13
1634140440000|2021-10-13 15:54:00|5906.5|5900.5|5906|5900|5907.5|5901.5|5905.8|5899.8|4
1634140450000|2021-10-13 15:54:10|5905.8|5899.8|5906.5|5900.5|5906.5|5900.5|5905.5|5899.5|6
1634140460000|2021-10-13 15:54:20|5906|5900|5908|5902|5908|5902|5906|5900|8
1634140470000|2021-10-13 15:54:30|5908.3|5902.3|5906.8|5900.8|5908.5|5902.5|5906.8|5900.8|3
1634140480000|2021-10-13 15:54:40|5906.5|5900.5|5906.3|5900.3|5907|5901|5906|5900|0
1634140490000|2021-10-13 15:54:50|5906|5900|5905.3|5899.3|5906.3|5900.3|5905.3|5899.3|5
1634140500000|2021-10-13 15:55:00|5905|5899|5905.3|5899.3|5906|5900|5904.5|5898.5|5
1634140510000|2021-10-13 15:55:10|5905.5|5899.5|5904.8|5898.8|5905.5|5899.5|5904.8|5898.8|0
1634140520000|2021-10-13 15:55:20|5905|5899|5906.5|5900.5|5906.8|5900.8|5904.5|5898.5|9
1634140530000|2021-10-13 15:55:30|5906|5900|5906|5900|5906|5900|5906|5900|1
1634140540000|2021-10-13 15:55:40|5905.8|5899.8|5906.5|5900.5|5906.5|5900.5|5905.3|5899.3|2
1634140550000|2021-10-13 15:55:50|5905.5|5899.5|5905.3|5899.3|5906.1|5900.1|5905|5899|13
1634140560000|2021-10-13 15:56:00|5905.5|5899.5|5909|5903|5909|5903|5905.5|5899.5|5
1634140580000|2021-10-13 15:56:20|5909.5|5903.5|5909.8|5903.8|5910|5904|5908.6|5902.6|5
1634140590000|2021-10-13 15:56:30|5909.5|5903.5|5906.5|5900.5|5909.5|5903.5|5906.5|5900.5|8
1634140600000|2021-10-13 15:56:40|5905.5|5899.5|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|4
1634140610000|2021-10-13 15:56:50|5905|5899|5904.5|5898.5|5905.5|5899.5|5903.8|5897.8|4
1634140620000|2021-10-13 15:57:00|5905.1|5899.1|5903.6|5897.6|5905.1|5899.1|5903.6|5897.6|23
1634140630000|2021-10-13 15:57:10|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|5
1634140660000|2021-10-13 15:57:40|5903.6|5897.6|5903.8|5897.8|5904.3|5898.3|5903.6|5897.6|3
1634140670000|2021-10-13 15:57:50|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|2
1634140680000|2021-10-13 15:58:00|5908.6|5902.6|5909.6|5903.6|5910.1|5904.1|5908.3|5902.3|17
1634140690000|2021-10-13 15:58:10|5909.3|5903.3|5909.1|5903.1|5909.8|5903.8|5908.8|5902.8|3
1634140700000|2021-10-13 15:58:20|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.3|5903.3|2
1634140720000|2021-10-13 15:58:40|5909.8|5903.8|5911.1|5905.1|5911.1|5905.1|5909.3|5903.3|6
1634140730000|2021-10-13 15:58:50|5911.3|5905.3|5911.1|5905.1|5911.3|5905.3|5911.1|5905.1|0
1634140740000|2021-10-13 15:59:00|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5909.3|5903.3|3
1634140750000|2021-10-13 15:59:10|5911.1|5905.1|5912.6|5906.6|5912.6|5906.6|5910.8|5904.8|8
1634140760000|2021-10-13 15:59:20|5912.1|5906.1|5911.3|5905.3|5912.1|5906.1|5910.8|5904.8|7
1634140770000|2021-10-13 15:59:30|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|51
1634140780000|2021-10-13 15:59:40|5911.3|5905.3|5911.6|5905.6|5912.3|5906.3|5910.8|5904.8|1
1634140790000|2021-10-13 15:59:50|5911.3|5905.3|5910.8|5904.8|5912.1|5906.1|5910.8|5904.8|19
1634140800000|2021-10-13 16:00:00|5911.3|5905.3|5911.3|5905.3|5911.6|5905.6|5910.8|5904.8|7
1634140810000|2021-10-13 16:00:10|5911.8|5905.8|5912.6|5906.6|5913.3|5907.3|5911.3|5905.3|4
1634140820000|2021-10-13 16:00:20|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|3
1634140830000|2021-10-13 16:00:30|5912.1|5906.1|5912.8|5906.8|5912.8|5906.8|5912.1|5906.1|13
1634140840000|2021-10-13 16:00:40|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|9
1634140850000|2021-10-13 16:00:50|5912.6|5906.6|5913.6|5907.6|5913.6|5907.6|5912.6|5906.6|4
1634140860000|2021-10-13 16:01:00|5912.8|5906.8|5912.3|5906.3|5912.8|5906.8|5912.1|5906.1|40
1634140870000|2021-10-13 16:01:10|5912.1|5906.1|5917.6|5911.6|5917.6|5911.6|5912.1|5906.1|16
1634140880000|2021-10-13 16:01:20|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5916.8|5910.8|4
1634140890000|2021-10-13 16:01:30|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5916.8|5910.8|3
1634140900000|2021-10-13 16:01:40|5916.8|5910.8|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1634140910000|2021-10-13 16:01:50|5916.6|5910.6|5916.3|5910.3|5916.6|5910.6|5916.1|5910.1|2
1634140920000|2021-10-13 16:02:00|5915.8|5909.8|5915.6|5909.6|5915.8|5909.8|5914.8|5908.8|3
1634140930000|2021-10-13 16:02:10|5915.3|5909.3|5915.8|5909.8|5915.8|5909.8|5915.3|5909.3|0
1634140940000|2021-10-13 16:02:20|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1634140950000|2021-10-13 16:02:30|5915.8|5909.8|5919.1|5913.1|5919.1|5913.1|5915.6|5909.6|11
1634140960000|2021-10-13 16:02:40|5920.1|5914.1|5922.3|5916.3|5922.3|5916.3|5919.6|5913.6|7
1634140970000|2021-10-13 16:02:50|5921.8|5915.8|5922.3|5916.3|5922.6|5916.6|5921.8|5915.8|3
1634140980000|2021-10-13 16:03:00|5921.8|5915.8|5922.1|5916.1|5922.3|5916.3|5921.8|5915.8|5
1634140990000|2021-10-13 16:03:10|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5921.8|5915.8|6
1634141010000|2021-10-13 16:03:30|||||||||5
1634141020000|2021-10-13 16:03:40|5922.1|5916.1|5921.8|5915.8|5922.3|5916.3|5921.3|5915.3|18
1634141030000|2021-10-13 16:03:50|5921.6|5915.6|5921.8|5915.8|5921.8|5915.8|5921.6|5915.6|8
1634141040000|2021-10-13 16:04:00|5922.3|5916.3|5916.1|5910.1|5922.8|5916.8|5914.8|5908.8|109
1634141050000|2021-10-13 16:04:10|5915.6|5909.6|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|4
1634141060000|2021-10-13 16:04:20|||||||||2
1634141070000|2021-10-13 16:04:30|5914.6|5908.6|5913.1|5907.1|5915.1|5909.1|5913.1|5907.1|8
1634141080000|2021-10-13 16:04:40|5912.3|5906.3|5912.8|5906.8|5913.1|5907.1|5912.3|5906.3|6
1634141090000|2021-10-13 16:04:50|5912.3|5906.3|5914.6|5908.6|5914.6|5908.6|5911.8|5905.8|3
1634141100000|2021-10-13 16:05:00|5914.3|5908.3|5914.8|5908.8|5915.3|5909.3|5914.1|5908.1|8
1634141110000|2021-10-13 16:05:10|5913.3|5907.3|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|1
1634141120000|2021-10-13 16:05:20|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1634141130000|2021-10-13 16:05:30|5916.6|5910.6|5916.3|5910.3|5917.1|5911.1|5916.3|5910.3|1
1634141140000|2021-10-13 16:05:40|5916.1|5910.1|5918.8|5912.8|5919.6|5913.6|5916.1|5910.1|7
1634141150000|2021-10-13 16:05:50|5918.3|5912.3|5918.1|5912.1|5918.3|5912.3|5918.1|5912.1|0
1634141160000|2021-10-13 16:06:00|5921.1|5915.1|5921.3|5915.3|5921.6|5915.6|5921.1|5915.1|4
1634141170000|2021-10-13 16:06:10|5921.1|5915.1|5913.3|5907.3|5921.1|5915.1|5913.3|5907.3|57
1634141180000|2021-10-13 16:06:20|5913.1|5907.1|5913.1|5907.1|5913.3|5907.3|5912.6|5906.6|7
1634141190000|2021-10-13 16:06:30|5912.8|5906.8|5911.3|5905.3|5913.1|5907.1|5910.3|5904.3|16
1634141200000|2021-10-13 16:06:40|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|5
1634141210000|2021-10-13 16:06:50|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|0
1634141230000|2021-10-13 16:07:10|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.3|5907.3|8
1634141240000|2021-10-13 16:07:20|5913.8|5907.8|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|3
1634141250000|2021-10-13 16:07:30|5913.3|5907.3|5913.1|5907.1|5913.3|5907.3|5913.1|5907.1|2
1634141260000|2021-10-13 16:07:40|5912.6|5906.6|5912.8|5906.8|5912.8|5906.8|5911.8|5905.8|3
1634141270000|2021-10-13 16:07:50|5912.6|5906.6|5908.6|5902.6|5912.6|5906.6|5908.1|5902.1|37
1634141280000|2021-10-13 16:08:00|5907.8|5901.8|5910.1|5904.1|5910.8|5904.8|5907.8|5901.8|6
1634141290000|2021-10-13 16:08:10|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5909.6|5903.6|3
1634141300000|2021-10-13 16:08:20|5910.1|5904.1|5909.8|5903.8|5910.3|5904.3|5909.8|5903.8|9
1634141310000|2021-10-13 16:08:30|5909.6|5903.6|5909.3|5903.3|5909.8|5903.8|5909.3|5903.3|3
1634141320000|2021-10-13 16:08:40|5911.1|5905.1|5911.8|5905.8|5911.8|5905.8|5911.1|5905.1|3
1634141330000|2021-10-13 16:08:50|5911.6|5905.6|5912.8|5906.8|5912.8|5906.8|5911.6|5905.6|0
1634141340000|2021-10-13 16:09:00|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|4
1634141360000|2021-10-13 16:09:20|5913.1|5907.1|5911.8|5905.8|5913.1|5907.1|5911.6|5905.6|3
1634141370000|2021-10-13 16:09:30|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|0
1634141380000|2021-10-13 16:09:40|||||||||1
1634141390000|2021-10-13 16:09:50|5912.8|5906.8|5912.6|5906.6|5912.8|5906.8|5912.3|5906.3|2
1634141400000|2021-10-13 16:10:00|||||||||10
1634141420000|2021-10-13 16:10:20|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|10
1634141440000|2021-10-13 16:10:40|5912.8|5906.8|5912.6|5906.6|5912.8|5906.8|5912.6|5906.6|2
1634141450000|2021-10-13 16:10:50|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|0
1634141460000|2021-10-13 16:11:00|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|1
1634141480000|2021-10-13 16:11:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|14
1634141490000|2021-10-13 16:11:30|5913.1|5907.1|5912.8|5906.8|5913.1|5907.1|5912.3|5906.3|5
1634141500000|2021-10-13 16:11:40|5911.3|5905.3|5908.3|5902.3|5911.3|5905.3|5905.6|5899.6|16
1634141510000|2021-10-13 16:11:50|5908.8|5902.8|5909.6|5903.6|5911.3|5905.3|5908.1|5902.1|12
1634141520000|2021-10-13 16:12:00|5908.6|5902.6|5909.1|5903.1|5909.3|5903.3|5908.6|5902.6|4
1634141530000|2021-10-13 16:12:10|5909.3|5903.3|5912.1|5906.1|5912.3|5906.3|5908.6|5902.6|6
1634141540000|2021-10-13 16:12:20|5911.6|5905.6|5912.8|5906.8|5912.8|5906.8|5911.6|5905.6|2
1634141550000|2021-10-13 16:12:30|5912.6|5906.6|5912.8|5906.8|5913.1|5907.1|5912.6|5906.6|2
1634141560000|2021-10-13 16:12:40|||||||||2
1634141580000|2021-10-13 16:13:00|5913.1|5907.1|5912.8|5906.8|5913.3|5907.3|5912.8|5906.8|3
1634141590000|2021-10-13 16:13:10|||||||||1
1634141600000|2021-10-13 16:13:20|5912.6|5906.6|5911.8|5905.8|5912.6|5906.6|5911.3|5905.3|3
1634141610000|2021-10-13 16:13:30|5911.6|5905.6|5910.3|5904.3|5912.1|5906.1|5910.1|5904.1|11
1634141620000|2021-10-13 16:13:40|5910.1|5904.1|5909.1|5903.1|5910.3|5904.3|5909.1|5903.1|3
1634141630000|2021-10-13 16:13:50|5908.8|5902.8|5909.3|5903.3|5911.1|5905.1|5908.8|5902.8|51
1634141640000|2021-10-13 16:14:00|5909.1|5903.1|5906.6|5900.6|5909.1|5903.1|5905.6|5899.6|27
1634141650000|2021-10-13 16:14:10|5907.3|5901.3|5911.3|5905.3|5911.3|5905.3|5907.1|5901.1|11
1634141660000|2021-10-13 16:14:20|5911.6|5905.6|5911.6|5905.6|5912.3|5906.3|5911.6|5905.6|18
1634141670000|2021-10-13 16:14:30|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|2
1634141680000|2021-10-13 16:14:40|5910.1|5904.1|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|1
1634141690000|2021-10-13 16:14:50|5909.3|5903.3|5910.6|5904.6|5910.6|5904.6|5909.3|5903.3|1
1634141700000|2021-10-13 16:15:00|||||||||1
1634141730000|2021-10-13 16:15:30|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|1
1634141740000|2021-10-13 16:15:40|||||||||5
1634141750000|2021-10-13 16:15:50|||||||||3
1634141760000|2021-10-13 16:16:00|||||||||4
1634141770000|2021-10-13 16:16:10|5907.3|5901.3|5903.1|5897.1|5907.3|5901.3|5903.1|5897.1|24
1634141780000|2021-10-13 16:16:20|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|6
1634141790000|2021-10-13 16:16:30|5903.8|5897.8|5901.3|5895.3|5903.8|5897.8|5901.1|5895.1|14
1634141800000|2021-10-13 16:16:40|5901.1|5895.1|5899.8|5893.8|5901.1|5895.1|5898.3|5892.3|61
1634141810000|2021-10-13 16:16:50|5900.3|5894.3|5902.3|5896.3|5902.8|5896.8|5900.3|5894.3|11
1634141820000|2021-10-13 16:17:00|5902.8|5896.8|5902.1|5896.1|5902.8|5896.8|5902.1|5896.1|1
1634141830000|2021-10-13 16:17:10|5902.3|5896.3|5901.8|5895.8|5902.3|5896.3|5901.6|5895.6|1
1634141840000|2021-10-13 16:17:20|5900.6|5894.6|5906.1|5900.1|5906.1|5900.1|5900.1|5894.1|20
1634141850000|2021-10-13 16:17:30|5904.1|5898.1|5905.1|5899.1|5906.3|5900.3|5904.1|5898.1|4
1634141860000|2021-10-13 16:17:40|5905.3|5899.3|5905.1|5899.1|5906.1|5900.1|5905.1|5899.1|0
1634141870000|2021-10-13 16:17:50|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|1
1634141880000|2021-10-13 16:18:00|5904.3|5898.3|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|0
1634141890000|2021-10-13 16:18:10|5904.3|5898.3|5903.1|5897.1|5904.3|5898.3|5903.1|5897.1|8
1634141900000|2021-10-13 16:18:20|5902.6|5896.6|5903.1|5897.1|5903.3|5897.3|5902.6|5896.6|2
1634141910000|2021-10-13 16:18:30|5903.3|5897.3|5902.6|5896.6|5903.3|5897.3|5902.6|5896.6|2
1634141920000|2021-10-13 16:18:40|5902.1|5896.1|5901.8|5895.8|5902.3|5896.3|5901.3|5895.3|3
1634141930000|2021-10-13 16:18:50|5901.6|5895.6|5902.3|5896.3|5902.3|5896.3|5901.6|5895.6|4
1634141940000|2021-10-13 16:19:00|5901.8|5895.8|5903.1|5897.1|5903.1|5897.1|5901.6|5895.6|13
1634141950000|2021-10-13 16:19:10|5902.8|5896.8|5899.6|5893.6|5902.8|5896.8|5899.1|5893.1|11
1634141960000|2021-10-13 16:19:20|5899.3|5893.3|5898.3|5892.3|5899.3|5893.3|5897.8|5891.8|11
1634141970000|2021-10-13 16:19:30|5898.1|5892.1|5898.6|5892.6|5898.8|5892.8|5897.8|5891.8|4
1634141980000|2021-10-13 16:19:40|5898.8|5892.8|5898.8|5892.8|5899.6|5893.6|5898.6|5892.6|8
1634141990000|2021-10-13 16:19:50|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1634142000000|2021-10-13 16:20:00|5899.3|5893.3|5903.1|5897.1|5903.1|5897.1|5899.3|5893.3|5
1634142010000|2021-10-13 16:20:10|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.3|5896.3|5
1634142060000|2021-10-13 16:21:00|5902.1|5896.1|5903.1|5897.1|5903.1|5897.1|5901.8|5895.8|5
1634142090000|2021-10-13 16:21:30|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|2
1634142100000|2021-10-13 16:21:40|5901.1|5895.1|5899.8|5893.8|5901.3|5895.3|5899.6|5893.6|14
1634142110000|2021-10-13 16:21:50|||||||||3
1634142120000|2021-10-13 16:22:00|5899.6|5893.6|5898.1|5892.1|5899.6|5893.6|5898.1|5892.1|5
1634142140000|2021-10-13 16:22:20|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|4
1634142150000|2021-10-13 16:22:30|5899.8|5893.8|5900.6|5894.6|5900.6|5894.6|5899.8|5893.8|2
1634142160000|2021-10-13 16:22:40|5900.8|5894.8|5901.6|5895.6|5901.6|5895.6|5900.8|5894.8|1
1634142170000|2021-10-13 16:22:50|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|53
1634142180000|2021-10-13 16:23:00|5902.1|5896.1|5902.3|5896.3|5902.3|5896.3|5902.1|5896.1|3
1634142200000|2021-10-13 16:23:20|||||||||2
1634142220000|2021-10-13 16:23:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|1
1634142230000|2021-10-13 16:23:50|5904.6|5898.6|5904.6|5898.6|5906.1|5900.1|5904.6|5898.6|5
1634142240000|2021-10-13 16:24:00|5904.8|5898.8|5903.6|5897.6|5904.8|5898.8|5903.1|5897.1|6
1634142260000|2021-10-13 16:24:20|5903.8|5897.8|5903.8|5897.8|5904.3|5898.3|5903.6|5897.6|3
1634142270000|2021-10-13 16:24:30|5904.1|5898.1|5903.6|5897.6|5904.3|5898.3|5903.6|5897.6|0
1634142280000|2021-10-13 16:24:40|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1634142290000|2021-10-13 16:24:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1634142300000|2021-10-13 16:25:00|5903.8|5897.8|5903.6|5897.6|5903.8|5897.8|5903.6|5897.6|1
1634142320000|2021-10-13 16:25:20|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1634142340000|2021-10-13 16:25:40|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|3
1634142350000|2021-10-13 16:25:50|||||||||1
1634142360000|2021-10-13 16:26:00|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1634142370000|2021-10-13 16:26:10|5903.1|5897.1|5901.6|5895.6|5903.1|5897.1|5901.6|5895.6|6
1634142380000|2021-10-13 16:26:20|||||||||6
1634142390000|2021-10-13 16:26:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|3
1634142400000|2021-10-13 16:26:40|||||||||1
1634142420000|2021-10-13 16:27:00|5900.8|5894.8|5901.8|5895.8|5901.8|5895.8|5900.8|5894.8|6
1634142440000|2021-10-13 16:27:20|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|17
1634142450000|2021-10-13 16:27:30|5902.3|5896.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|7
1634142460000|2021-10-13 16:27:40|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|2
1634142480000|2021-10-13 16:28:00|5900.6|5894.6|5900.3|5894.3|5900.6|5894.6|5899.6|5893.6|2
1634142490000|2021-10-13 16:28:10|5901.1|5895.1|5901.1|5895.1|5901.8|5895.8|5901.1|5895.1|2
1634142500000|2021-10-13 16:28:20|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1634142520000|2021-10-13 16:28:40|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.3|5894.3|3
1634142530000|2021-10-13 16:28:50|5900.1|5894.1|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|0
1634142540000|2021-10-13 16:29:00|5901.1|5895.1|5899.8|5893.8|5901.1|5895.1|5899.8|5893.8|25
1634142550000|2021-10-13 16:29:10|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|1
1634142560000|2021-10-13 16:29:20|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|8
1634142570000|2021-10-13 16:29:30|5902.3|5896.3|5902.3|5896.3|5902.6|5896.6|5902.3|5896.3|2
1634142580000|2021-10-13 16:29:40|||||||||1
1634142590000|2021-10-13 16:29:50|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|13
1634142610000|2021-10-13 16:30:10|5904.3|5898.3|5907.1|5901.1|5909.8|5903.8|5903.8|5897.8|13
1634142620000|2021-10-13 16:30:20|5906.8|5900.8|5907.1|5901.1|5907.1|5901.1|5906.8|5900.8|1
1634142630000|2021-10-13 16:30:30|5907.3|5901.3|5907.3|5901.3|5907.8|5901.8|5907.1|5901.1|0
1634142640000|2021-10-13 16:30:40|5907.8|5901.8|5909.8|5903.8|5909.8|5903.8|5907.8|5901.8|6
1634142650000|2021-10-13 16:30:50|5908.6|5902.6|5908.3|5902.3|5908.6|5902.6|5907.6|5901.6|2
1634142660000|2021-10-13 16:31:00|5907.8|5901.8|5906.8|5900.8|5907.8|5901.8|5906.8|5900.8|1
1634142670000|2021-10-13 16:31:10|5906.6|5900.6|5906.3|5900.3|5906.8|5900.8|5906.1|5900.1|0
1634142680000|2021-10-13 16:31:20|5906.8|5900.8|5906.8|5900.8|5907.1|5901.1|5906.8|5900.8|0
1634142690000|2021-10-13 16:31:30|5907.1|5901.1|5909.3|5903.3|5909.3|5903.3|5907.1|5901.1|12
1634142700000|2021-10-13 16:31:40|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|6
1634142710000|2021-10-13 16:31:50|5909.3|5903.3|5908.1|5902.1|5909.3|5903.3|5908.1|5902.1|4
1634142720000|2021-10-13 16:32:00|5907.8|5901.8|5907.8|5901.8|5908.3|5902.3|5907.1|5901.1|2
1634142740000|2021-10-13 16:32:20|5907.3|5901.3|5907.8|5901.8|5907.8|5901.8|5907.3|5901.3|6
1634142760000|2021-10-13 16:32:40|5907.6|5901.6|5906.8|5900.8|5907.6|5901.6|5906.6|5900.6|5
1634142770000|2021-10-13 16:32:50|5906.6|5900.6|5906.8|5900.8|5907.1|5901.1|5906.3|5900.3|1
1634142780000|2021-10-13 16:33:00|||||||||1
1634142800000|2021-10-13 16:33:20|5906.6|5900.6|5906.8|5900.8|5906.8|5900.8|5906.6|5900.6|0
1634142830000|2021-10-13 16:33:50|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|0
1634142840000|2021-10-13 16:34:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|16
1634142860000|2021-10-13 16:34:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|1
1634142870000|2021-10-13 16:34:30|5906.1|5900.1|5903.1|5897.1|5906.1|5900.1|5903.1|5897.1|29
1634142880000|2021-10-13 16:34:40|||||||||2
1634142900000|2021-10-13 16:35:00|5902.8|5896.8|5901.1|5895.1|5902.8|5896.8|5901.1|5895.1|35
1634142910000|2021-10-13 16:35:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1634142920000|2021-10-13 16:35:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|6
1634142930000|2021-10-13 16:35:30|5900.8|5894.8|5901.6|5895.6|5903.3|5897.3|5900.8|5894.8|5
1634142940000|2021-10-13 16:35:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|1
1634142960000|2021-10-13 16:36:00|5901.6|5895.6|5901.8|5895.8|5901.8|5895.8|5901.6|5895.6|1
1634142970000|2021-10-13 16:36:10|5902.1|5896.1|5901.8|5895.8|5902.1|5896.1|5901.8|5895.8|3
1634142980000|2021-10-13 16:36:20|5902.3|5896.3|5902.6|5896.6|5903.6|5897.6|5902.3|5896.3|10
1634142990000|2021-10-13 16:36:30|5902.8|5896.8|5902.3|5896.3|5904.3|5898.3|5902.3|5896.3|7
1634143000000|2021-10-13 16:36:40|5902.1|5896.1|5901.8|5895.8|5902.1|5896.1|5901.3|5895.3|0
1634143010000|2021-10-13 16:36:50|5902.8|5896.8|5903.8|5897.8|5903.8|5897.8|5902.8|5896.8|18
1634143020000|2021-10-13 16:37:00|5903.3|5897.3|5902.1|5896.1|5903.8|5897.8|5902.1|5896.1|11
1634143030000|2021-10-13 16:37:10|5902.6|5896.6|5902.3|5896.3|5902.6|5896.6|5901.8|5895.8|61
1634143040000|2021-10-13 16:37:20|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|3
1634143050000|2021-10-13 16:37:30|5903.1|5897.1|5903.3|5897.3|5903.3|5897.3|5903.1|5897.1|0
1634143060000|2021-10-13 16:37:40|5903.8|5897.8|5903.3|5897.3|5904.3|5898.3|5903.3|5897.3|2
1634143070000|2021-10-13 16:37:50|5903.1|5897.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|2
1634143080000|2021-10-13 16:38:00|5902.8|5896.8|5901.6|5895.6|5902.8|5896.8|5901.6|5895.6|1
1634143090000|2021-10-13 16:38:10|5901.3|5895.3|5901.8|5895.8|5902.1|5896.1|5901.3|5895.3|0
1634143100000|2021-10-13 16:38:20|5902.1|5896.1|5903.6|5897.6|5904.1|5898.1|5902.1|5896.1|11
1634143110000|2021-10-13 16:38:30|5903.3|5897.3|5903.6|5897.6|5903.6|5897.6|5903.3|5897.3|1
1634143120000|2021-10-13 16:38:40|5903.3|5897.3|5899.8|5893.8|5903.3|5897.3|5899.6|5893.6|7
1634143130000|2021-10-13 16:38:50|5900.3|5894.3|5899.8|5893.8|5901.6|5895.6|5899.8|5893.8|126
1634143140000|2021-10-13 16:39:00|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|2
1634143160000|2021-10-13 16:39:20|5900.3|5894.3|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|4
1634143170000|2021-10-13 16:39:30|5901.1|5895.1|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|3
1634143190000|2021-10-13 16:39:50|5898.3|5892.3|5899.1|5893.1|5899.1|5893.1|5898.3|5892.3|28
1634143200000|2021-10-13 16:40:00|5899.3|5893.3|5899.3|5893.3|5900.6|5894.6|5899.1|5893.1|4
1634143210000|2021-10-13 16:40:10|5900.6|5894.6|5901.3|5895.3|5901.3|5895.3|5900.6|5894.6|4
1634143220000|2021-10-13 16:40:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.8|5895.8|1
1634143230000|2021-10-13 16:40:30|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1634143240000|2021-10-13 16:40:40|5901.3|5895.3|5901.6|5895.6|5901.6|5895.6|5901.3|5895.3|3
1634143250000|2021-10-13 16:40:50|5901.8|5895.8|5902.8|5896.8|5902.8|5896.8|5901.8|5895.8|3
1634143260000|2021-10-13 16:41:00|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5901.8|5895.8|2
1634143270000|2021-10-13 16:41:10|5902.3|5896.3|5901.6|5895.6|5903.1|5897.1|5901.1|5895.1|31
1634143280000|2021-10-13 16:41:20|5901.3|5895.3|5901.3|5895.3|5901.6|5895.6|5901.1|5895.1|2
1634143290000|2021-10-13 16:41:30|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|1
1634143300000|2021-10-13 16:41:40|5902|5896|5904.6|5898.6|5905.1|5899.1|5902|5896|12
1634143310000|2021-10-13 16:41:50|5905.1|5899.1|5905.3|5899.3|5905.3|5899.3|5905.1|5899.1|4
1634143320000|2021-10-13 16:42:00|5905.8|5899.8|5905.3|5899.3|5906.1|5900.1|5905.3|5899.3|3
1634143330000|2021-10-13 16:42:10|5905.1|5899.1|5905.3|5899.3|5905.3|5899.3|5905.1|5899.1|1
1634143340000|2021-10-13 16:42:20|5905.8|5899.8|5899.3|5893.3|5905.8|5899.8|5899.3|5893.3|17
1634143350000|2021-10-13 16:42:30|5899.1|5893.1|5901.3|5895.3|5901.6|5895.6|5898.3|5892.3|5
1634143360000|2021-10-13 16:42:40|5900.8|5894.8|5899.1|5893.1|5901.6|5895.6|5899.1|5893.1|1
1634143370000|2021-10-13 16:42:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|1
1634143390000|2021-10-13 16:43:10|5899.3|5893.3|5898.3|5892.3|5899.3|5893.3|5898.1|5892.1|5
1634143400000|2021-10-13 16:43:20|||||||||4
1634143430000|2021-10-13 16:43:50|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1634143440000|2021-10-13 16:44:00|5898.1|5892.1|5900.6|5894.6|5900.6|5894.6|5898.1|5892.1|11
1634143450000|2021-10-13 16:44:10|5899.6|5893.6|5899.6|5893.6|5900.6|5894.6|5898.8|5892.8|15
1634143460000|2021-10-13 16:44:20|5899.1|5893.1|5898.8|5892.8|5899.1|5893.1|5898.8|5892.8|2
1634143470000|2021-10-13 16:44:30|5898.6|5892.6|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|58
1634143480000|2021-10-13 16:44:40|5899.8|5893.8|5899.8|5893.8|5900.1|5894.1|5899.6|5893.6|8
1634143490000|2021-10-13 16:44:50|5899.6|5893.6|5898.6|5892.6|5899.6|5893.6|5898.1|5892.1|5
1634143500000|2021-10-13 16:45:00|5898.1|5892.1|5898.1|5892.1|5899.1|5893.1|5897.6|5891.6|6
1634143510000|2021-10-13 16:45:10|5897.6|5891.6|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|3
1634143520000|2021-10-13 16:45:20|5898.3|5892.3|5898.1|5892.1|5898.3|5892.3|5898.1|5892.1|2
1634143540000|2021-10-13 16:45:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1634143550000|2021-10-13 16:45:50|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1634143560000|2021-10-13 16:46:00|5897.8|5891.8|5900.1|5894.1|5900.3|5894.3|5897.8|5891.8|6
1634143570000|2021-10-13 16:46:10|5902.3|5896.3|5902.6|5896.6|5903.3|5897.3|5902.3|5896.3|16
1634143580000|2021-10-13 16:46:20|5903.1|5897.1|5904.3|5898.3|5904.6|5898.6|5903.1|5897.1|3
1634143590000|2021-10-13 16:46:30|5905.6|5899.6|5904.3|5898.3|5906.1|5900.1|5904.1|5898.1|3
1634143600000|2021-10-13 16:46:40|5904.1|5898.1|5900.3|5894.3|5904.1|5898.1|5900.1|5894.1|5
1634143610000|2021-10-13 16:46:50|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|2
1634143620000|2021-10-13 16:47:00|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.6|5892.6|2
1634143630000|2021-10-13 16:47:10|5898.3|5892.3|5897.8|5891.8|5898.3|5892.3|5897.8|5891.8|1
1634143640000|2021-10-13 16:47:20|5898.1|5892.1|5897.3|5891.3|5898.1|5892.1|5897.3|5891.3|9
1634143650000|2021-10-13 16:47:30|5897.1|5891.1|5895.1|5889.1|5897.1|5891.1|5895.1|5889.1|12
1634143660000|2021-10-13 16:47:40|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.1|5889.1|1
1634143670000|2021-10-13 16:47:50|5895.1|5889.1|5894.8|5888.8|5895.1|5889.1|5894.8|5888.8|6
1634143680000|2021-10-13 16:48:00|5895.6|5889.6|5895.6|5889.6|5895.8|5889.8|5894.3|5888.3|5
1634143690000|2021-10-13 16:48:10|5895.8|5889.8|5896.1|5890.1|5896.6|5890.6|5895.6|5889.6|0
1634143700000|2021-10-13 16:48:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|1
1634143710000|2021-10-13 16:48:30|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|17
1634143730000|2021-10-13 16:48:50|5898.3|5892.3|5897.1|5891.1|5898.3|5892.3|5897.1|5891.1|6
1634143740000|2021-10-13 16:49:00|5896.3|5890.3|5897.1|5891.1|5897.3|5891.3|5894.6|5888.6|8
1634143750000|2021-10-13 16:49:10|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|8
1634143760000|2021-10-13 16:49:20|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1634143770000|2021-10-13 16:49:30|5895.3|5889.3|5896.6|5890.6|5896.8|5890.8|5895.3|5889.3|3
1634143780000|2021-10-13 16:49:40|5896.3|5890.3|5894.6|5888.6|5896.3|5890.3|5894.1|5888.1|6
1634143790000|2021-10-13 16:49:50|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|33
1634143800000|2021-10-13 16:50:00|5896.6|5890.6|5894.6|5888.6|5896.6|5890.6|5894.6|5888.6|10
1634143830000|2021-10-13 16:50:30|||||||||1
1634143850000|2021-10-13 16:50:50|5894.1|5888.1|5894.1|5888.1|5894.3|5888.3|5894.1|5888.1|3
1634143860000|2021-10-13 16:51:00|||||||||1
1634143870000|2021-10-13 16:51:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5
1634143880000|2021-10-13 16:51:20|5894.5|5888.5|5896.1|5890.1|5897.1|5891.1|5894.5|5888.5|6
1634143890000|2021-10-13 16:51:30|||||||||1
1634143900000|2021-10-13 16:51:40|5895.6|5889.6|5896.1|5890.1|5896.1|5890.1|5895.3|5889.3|4
1634143920000|2021-10-13 16:52:00|5895.8|5889.8|5895.6|5889.6|5896.1|5890.1|5895.1|5889.1|3
1634143930000|2021-10-13 16:52:10|5896.1|5890.1|5896.8|5890.8|5896.8|5890.8|5896.1|5890.1|1
1634143940000|2021-10-13 16:52:20|5896.3|5890.3|5896.8|5890.8|5896.8|5890.8|5896.3|5890.3|4
1634143960000|2021-10-13 16:52:40|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5895.6|5889.6|3
1634143970000|2021-10-13 16:52:50|5896.5|5890.5|5896.3|5890.3|5896.8|5890.8|5896.3|5890.3|1
1634143980000|2021-10-13 16:53:00|5896.8|5890.8|5897.6|5891.6|5897.6|5891.6|5896.8|5890.8|1
1634143990000|2021-10-13 16:53:10|5898.1|5892.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|2
1634144000000|2021-10-13 16:53:20|5897.3|5891.3|5895.8|5889.8|5897.3|5891.3|5895.6|5889.6|5
1634144010000|2021-10-13 16:53:30|5896.3|5890.3|5897.6|5891.6|5897.8|5891.8|5896.3|5890.3|0
1634144020000|2021-10-13 16:53:40|5897.1|5891.1|5898.1|5892.1|5898.1|5892.1|5897.1|5891.1|6
1634144030000|2021-10-13 16:53:50|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.3|5891.3|11
1634144040000|2021-10-13 16:54:00|5898.1|5892.1|5898|5892|5898.3|5892.3|5897.6|5891.6|4
1634144050000|2021-10-13 16:54:10|5897.6|5891.6|5897.8|5891.8|5898.3|5892.3|5897.3|5891.3|4
1634144070000|2021-10-13 16:54:30|5898.6|5892.6|5898.3|5892.3|5898.6|5892.6|5898.1|5892.1|13
1634144080000|2021-10-13 16:54:40|5898.6|5892.6|5901.3|5895.3|5901.8|5895.8|5898.6|5892.6|7
1634144090000|2021-10-13 16:54:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|3
1634144100000|2021-10-13 16:55:00|5901.3|5895.3|5901.6|5895.6|5901.6|5895.6|5901.3|5895.3|4
1634144110000|2021-10-13 16:55:10|5901.3|5895.3|5900.1|5894.1|5901.3|5895.3|5900.1|5894.1|2
1634144120000|2021-10-13 16:55:20|5900.6|5894.6|5900.8|5894.8|5900.8|5894.8|5900.6|5894.6|2
1634144130000|2021-10-13 16:55:30|5901.1|5895.1|5900.8|5894.8|5901.1|5895.1|5900.8|5894.8|1
1634144140000|2021-10-13 16:55:40|5901.3|5895.3|5901.8|5895.8|5902.3|5896.3|5901.3|5895.3|5
1634144150000|2021-10-13 16:55:50|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|1
1634144160000|2021-10-13 16:56:00|5902.8|5896.8|5902.8|5896.8|5903.1|5897.1|5902.8|5896.8|6
1634144170000|2021-10-13 16:56:10|5903.1|5897.1|5902.8|5896.8|5903.1|5897.1|5902.8|5896.8|0
1634144200000|2021-10-13 16:56:40|5903.1|5897.1|5904.3|5898.3|5904.3|5898.3|5902.8|5896.8|6
1634144210000|2021-10-13 16:56:50|5904.1|5898.1|5904.1|5898.1|5904.3|5898.3|5904.1|5898.1|9
1634144220000|2021-10-13 16:57:00|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.6|5897.6|2
1634144240000|2021-10-13 16:57:20|5903.6|5897.6|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|3
1634144250000|2021-10-13 16:57:30|||||||||1
1634144260000|2021-10-13 16:57:40|5903.1|5897.1|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|2
1634144270000|2021-10-13 16:57:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|1
1634144280000|2021-10-13 16:58:00|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1634144290000|2021-10-13 16:58:10|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|9
1634144310000|2021-10-13 16:58:30|||||||||1
1634144320000|2021-10-13 16:58:40|5903.6|5897.6|5905.1|5899.1|5905.6|5899.6|5903.6|5897.6|6
1634144330000|2021-10-13 16:58:50|5904.8|5898.8|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|3
1634144340000|2021-10-13 16:59:00|5904.3|5898.3|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1634144350000|2021-10-13 16:59:10|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1634144360000|2021-10-13 16:59:20|5904.6|5898.6|5903.8|5897.8|5904.6|5898.6|5903.8|5897.8|1
1634144370000|2021-10-13 16:59:30|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|6
1634144380000|2021-10-13 16:59:40|5903.8|5897.8|5899.8|5893.8|5903.8|5897.8|5899.8|5893.8|33
1634144390000|2021-10-13 16:59:50|5900.1|5894.1|5900.1|5894.1|5900.3|5894.3|5899.8|5893.8|1
1634144400000|2021-10-13 17:00:00|5900.6|5894.6|5900.8|5894.8|5900.8|5894.8|5900.3|5894.3|10
1634144410000|2021-10-13 17:00:10|5901.3|5895.3|5902.1|5896.1|5902.6|5896.6|5901.3|5895.3|5
1634144420000|2021-10-13 17:00:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1634144430000|2021-10-13 17:00:30|5903.6|5897.6|5903.8|5897.8|5903.8|5897.8|5903.6|5897.6|3
1634144440000|2021-10-13 17:00:40|5903.6|5897.6|5903.8|5897.8|5903.8|5897.8|5903.6|5897.6|1
1634144450000|2021-10-13 17:00:50|5903.6|5897.6|5904.6|5898.6|5904.6|5898.6|5903.6|5897.6|5
1634144460000|2021-10-13 17:01:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|2
1634144470000|2021-10-13 17:01:10|5904.3|5898.3|5904.1|5898.1|5904.3|5898.3|5904.1|5898.1|4
1634144480000|2021-10-13 17:01:20|5903.8|5897.8|5906.8|5900.8|5906.8|5900.8|5903.8|5897.8|4
1634144490000|2021-10-13 17:01:30|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|0
1634144500000|2021-10-13 17:01:40|5907.1|5901.1|5906.6|5900.6|5907.3|5901.3|5906.6|5900.6|8
1634144510000|2021-10-13 17:01:50|5906.1|5900.1|5905.8|5899.8|5906.6|5900.6|5905.8|5899.8|1
1634144520000|2021-10-13 17:02:00|5905.6|5899.6|5905.3|5899.3|5905.8|5899.8|5905.3|5899.3|4
1634144530000|2021-10-13 17:02:10|||||||||2
1634144540000|2021-10-13 17:02:20|5904.6|5898.6|5906.3|5900.3|5906.3|5900.3|5904.3|5898.3|9
1634144550000|2021-10-13 17:02:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1634144560000|2021-10-13 17:02:40|||||||||1
1634144570000|2021-10-13 17:02:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1634144580000|2021-10-13 17:03:00|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|3
1634144590000|2021-10-13 17:03:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|4
1634144600000|2021-10-13 17:03:20|5905.6|5899.6|5908.8|5902.8|5910.3|5904.3|5905.6|5899.6|12
1634144610000|2021-10-13 17:03:30|5908.6|5902.6|5906.1|5900.1|5909.1|5903.1|5906.1|5900.1|2
1634144620000|2021-10-13 17:03:40|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5906.6|5900.6|5
1634144630000|2021-10-13 17:03:50|5907.6|5901.6|5905.8|5899.8|5907.6|5901.6|5905.6|5899.6|9
1634144640000|2021-10-13 17:04:00|5905.6|5899.6|5907.1|5901.1|5907.3|5901.3|5905.3|5899.3|11
1634144650000|2021-10-13 17:04:10|5906.8|5900.8|5905.3|5899.3|5907.1|5901.1|5905.3|5899.3|8
1634144660000|2021-10-13 17:04:20|5907.3|5901.3|5906.3|5900.3|5908.1|5902.1|5906.3|5900.3|5
1634144670000|2021-10-13 17:04:30|5906.8|5900.8|5908.8|5902.8|5908.8|5902.8|5906.8|5900.8|4
1634144680000|2021-10-13 17:04:40|5910.3|5904.3|5909.3|5903.3|5910.3|5904.3|5909.3|5903.3|8
1634144690000|2021-10-13 17:04:50|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|3
1634144700000|2021-10-13 17:05:00|5909.8|5903.8|5912.3|5906.3|5913.1|5907.1|5909.3|5903.3|28
1634144710000|2021-10-13 17:05:10|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|8
1634144720000|2021-10-13 17:05:20|5913.3|5907.3|5909.8|5903.8|5913.3|5907.3|5909.8|5903.8|14
1634144730000|2021-10-13 17:05:30|5909.6|5903.6|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|2
1634144740000|2021-10-13 17:05:40|5910.6|5904.6|5909.1|5903.1|5910.6|5904.6|5909.1|5903.1|5
1634144750000|2021-10-13 17:05:50|5908.6|5902.6|5910.6|5904.6|5910.6|5904.6|5908.6|5902.6|2
1634144760000|2021-10-13 17:06:00|5910.1|5904.1|5909.6|5903.6|5910.3|5904.3|5908.6|5902.6|4
1634144770000|2021-10-13 17:06:10|5909.8|5903.8|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|1
1634144780000|2021-10-13 17:06:20|5911.1|5905.1|5908.1|5902.1|5913.1|5907.1|5908.1|5902.1|14
1634144790000|2021-10-13 17:06:30|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|3
1634144800000|2021-10-13 17:06:40|5908.1|5902.1|5908.3|5902.3|5911.1|5905.1|5908.1|5902.1|8
1634144810000|2021-10-13 17:06:50|5911.1|5905.1|5908.6|5902.6|5911.1|5905.1|5908.6|5902.6|11
1634144820000|2021-10-13 17:07:00|5908.8|5902.8|5909.6|5903.6|5909.6|5903.6|5908.8|5902.8|1
1634144830000|2021-10-13 17:07:10|||||||||3
1634144840000|2021-10-13 17:07:20|5908.8|5902.8|5912.6|5906.6|5912.6|5906.6|5908.8|5902.8|13
1634144850000|2021-10-13 17:07:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1634144860000|2021-10-13 17:07:40|5911.1|5905.1|5914.6|5908.6|5914.6|5908.6|5911.1|5905.1|14
1634144870000|2021-10-13 17:07:50|5914.1|5908.1|5914.3|5908.3|5914.3|5908.3|5913.6|5907.6|0
1634144880000|2021-10-13 17:08:00|5914.6|5908.6|5913.6|5907.6|5915.6|5909.6|5913.6|5907.6|8
1634144890000|2021-10-13 17:08:10|5913.3|5907.3|5911.6|5905.6|5913.3|5907.3|5911.6|5905.6|5
1634144900000|2021-10-13 17:08:20|5911.8|5905.8|5913.8|5907.8|5914.1|5908.1|5911.8|5905.8|5
1634144910000|2021-10-13 17:08:30|5914.1|5908.1|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|3
1634144920000|2021-10-13 17:08:40|5915.6|5909.6|5917.6|5911.6|5917.6|5911.6|5915.6|5909.6|2
1634144930000|2021-10-13 17:08:50|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5917.8|5911.8|0
1634144940000|2021-10-13 17:09:00|5917.8|5911.8|5916.8|5910.8|5917.8|5911.8|5916.8|5910.8|55
1634144950000|2021-10-13 17:09:10|5916.3|5910.3|5915.6|5909.6|5916.3|5910.3|5915.6|5909.6|7
1634144960000|2021-10-13 17:09:20|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5914.9|5908.9|14
1634144970000|2021-10-13 17:09:30|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|1
1634144980000|2021-10-13 17:09:40|5915.4|5909.4|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|3
1634145000000|2021-10-13 17:10:00|5915.3|5909.3|5918.1|5912.1|5918.6|5912.6|5915.3|5909.3|25
1634145010000|2021-10-13 17:10:10|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1634145020000|2021-10-13 17:10:20|5917.9|5911.9|5922.9|5916.9|5923.3|5917.3|5917.9|5911.9|9
1634145030000|2021-10-13 17:10:30|5923.1|5917.1|5923.6|5917.6|5923.6|5917.6|5923.1|5917.1|0
1634145040000|2021-10-13 17:10:40|5927.1|5921.1|5926.9|5920.9|5927.3|5921.3|5926.9|5920.9|4
1634145050000|2021-10-13 17:10:50|5926.6|5920.6|5922.1|5916.1|5926.6|5920.6|5922.1|5916.1|14
1634145060000|2021-10-13 17:11:00|5920.4|5914.4|5916.1|5910.1|5920.4|5914.4|5915.3|5909.3|17
1634145070000|2021-10-13 17:11:10|5915.6|5909.6|5915.1|5909.1|5916.1|5909.6|5914.1|5906.1|39
1634145080000|2021-10-13 17:11:20|5915.6|5909.6|5914.4|5908.4|5915.6|5909.6|5914.4|5908.4|5
1634145090000|2021-10-13 17:11:30|5913.9|5907.9|5915.9|5909.9|5915.9|5909.9|5913.9|5907.9|55
1634145100000|2021-10-13 17:11:40|5916.1|5910.1|5917.1|5911.1|5917.1|5911.1|5916.1|5910.1|6
1634145110000|2021-10-13 17:11:50|5917.4|5911.4|5919.4|5913.4|5919.4|5913.4|5917.4|5911.4|25
1634145120000|2021-10-13 17:12:00|5920.6|5914.6|5923.9|5917.9|5924.1|5918.1|5920.6|5914.6|17
1634145130000|2021-10-13 17:12:10|5926.1|5920.1|5923.6|5917.6|5926.1|5920.1|5923.6|5917.6|25
1634145140000|2021-10-13 17:12:20|5924.1|5918.1|5926.6|5920.6|5926.9|5920.9|5924.1|5918.1|2
1634145150000|2021-10-13 17:12:30|5926.4|5920.4|5926.1|5920.1|5926.4|5920.4|5926.1|5920.1|0
1634145160000|2021-10-13 17:12:40|5926.4|5920.4|5927.4|5921.4|5927.4|5921.4|5926.4|5920.4|10
1634145170000|2021-10-13 17:12:50|5927.6|5921.6|5926.9|5920.9|5927.6|5921.6|5926.9|5920.9|1
1634145180000|2021-10-13 17:13:00|||||||||2
1634145190000|2021-10-13 17:13:10|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|8
1634145200000|2021-10-13 17:13:20|5930.4|5924.4|5934.6|5928.6|5935.1|5929.1|5930.4|5924.4|11
1634145210000|2021-10-13 17:13:30|5934.1|5928.1|5928.1|5922.1|5934.4|5928.4|5928.1|5922.1|19
1634145220000|2021-10-13 17:13:40|5926.9|5920.9|5925.6|5919.6|5926.9|5920.9|5925.6|5919.6|4
1634145230000|2021-10-13 17:13:50|5925.9|5919.9|5927.1|5921.1|5927.1|5921.1|5925.9|5919.9|1
1634145240000|2021-10-13 17:14:00|5925.1|5919.1|5923.1|5917.1|5925.1|5919.1|5923.1|5917.1|10
1634145250000|2021-10-13 17:14:10|5923.6|5917.6|5923.1|5917.1|5925.6|5919.6|5922.6|5916.6|9
1634145260000|2021-10-13 17:14:20|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1634145270000|2021-10-13 17:14:30|5921.8|5915.8|5922.6|5916.6|5922.6|5916.6|5921.1|5915.1|6
1634145280000|2021-10-13 17:14:40|5923.1|5917.1|5922.6|5916.6|5923.1|5917.1|5922.1|5916.1|4
1634145290000|2021-10-13 17:14:50|5922.1|5916.1|5927.6|5921.6|5927.9|5921.9|5922.1|5916.1|11
1634145300000|2021-10-13 17:15:00|5927.9|5921.9|5928.4|5922.4|5928.4|5922.4|5927.9|5921.9|1
1634145310000|2021-10-13 17:15:10|5927.6|5921.6|5927.6|5921.6|5928.4|5922.4|5927.6|5921.6|13
1634145320000|2021-10-13 17:15:20|5927.1|5921.1|5929.1|5923.1|5929.1|5923.1|5927.1|5921.1|4
1634145330000|2021-10-13 17:15:30|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5928.6|5922.6|5
1634145340000|2021-10-13 17:15:40|5928.6|5922.6|5931.4|5925.4|5931.4|5925.4|5928.6|5922.6|7
1634145350000|2021-10-13 17:15:50|5931.1|5925.1|5933.6|5927.6|5933.6|5927.6|5931.1|5925.1|1
1634145360000|2021-10-13 17:16:00|5932.6|5926.6|5928.6|5922.6|5932.6|5926.6|5927.6|5921.6|84
1634145370000|2021-10-13 17:16:10|5928.4|5922.4|5930.9|5924.9|5930.9|5924.9|5928.4|5922.4|7
1634145380000|2021-10-13 17:16:20|5930.6|5924.6|5928.1|5922.1|5930.6|5924.6|5928.1|5922.1|2
1634145390000|2021-10-13 17:16:30|5927.6|5921.6|5927.6|5921.6|5928.1|5922.1|5927.6|5921.6|2
1634145400000|2021-10-13 17:16:40|5926.6|5920.6|5928.6|5922.6|5928.6|5922.6|5926.6|5920.6|7
1634145410000|2021-10-13 17:16:50|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|2
1634145420000|2021-10-13 17:17:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|9
1634145430000|2021-10-13 17:17:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|6
1634145440000|2021-10-13 17:17:20|5929.9|5923.9|5932.1|5926.1|5932.1|5926.1|5929.9|5923.9|40
1634145450000|2021-10-13 17:17:30|5931.6|5925.6|5933.6|5927.6|5933.6|5927.6|5931.6|5925.6|7
1634145470000|2021-10-13 17:17:50|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|4
1634145480000|2021-10-13 17:18:00|5935.6|5929.6|5931.6|5925.6|5935.9|5929.9|5930.6|5924.6|19
1634145490000|2021-10-13 17:18:10|5932.1|5926.1|5933.1|5927.1|5934.9|5928.9|5932.1|5926.1|11
1634145500000|2021-10-13 17:18:20|5927.9|5921.9|5928.6|5922.6|5928.6|5922.6|5927.9|5921.9|30
1634145530000|2021-10-13 17:18:50|5929.1|5923.1|5932.6|5926.6|5932.6|5926.6|5928.1|5922.1|18
1634145540000|2021-10-13 17:19:00|5932.9|5926.9|5933.6|5927.6|5933.6|5927.6|5932.9|5926.9|3
1634145550000|2021-10-13 17:19:10|5932.9|5926.9|5931.9|5925.9|5932.9|5926.9|5931.9|5925.9|23
1634145560000|2021-10-13 17:19:20|5929.6|5923.6|5932.6|5926.6|5932.6|5926.6|5929.6|5923.6|10
1634145570000|2021-10-13 17:19:30|5931.6|5925.6|5932.6|5926.6|5932.6|5926.6|5931.1|5925.1|4
1634145580000|2021-10-13 17:19:40|5935.1|5929.1|5935.1|5929.1|5935.6|5929.6|5934.9|5928.9|8
1634145590000|2021-10-13 17:19:50|5934.9|5928.9|5934.6|5928.6|5934.9|5928.9|5934.6|5928.6|23
1634145610000|2021-10-13 17:20:10|||||||||7
1634145630000|2021-10-13 17:20:30|5934.1|5928.1|5932.9|5926.9|5934.1|5928.1|5932.9|5926.9|2
1634145640000|2021-10-13 17:20:40|5933.1|5927.1|5934.6|5928.6|5934.6|5928.6|5933.1|5927.1|4
1634145650000|2021-10-13 17:20:50|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|2
1634145660000|2021-10-13 17:21:00|5932.9|5926.9|5935.1|5929.1|5935.1|5929.1|5932.1|5926.1|17
1634145670000|2021-10-13 17:21:10|||||||||4
1634145680000|2021-10-13 17:21:20|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|18
1634145700000|2021-10-13 17:21:40|5933.9|5927.9|5932.6|5926.6|5933.9|5927.9|5932.4|5926.4|5
1634145710000|2021-10-13 17:21:50|5931.6|5925.6|5931.6|5925.6|5932.6|5926.6|5931.4|5925.4|3
1634145720000|2021-10-13 17:22:00|5931.9|5925.9|5931.6|5925.6|5931.9|5925.9|5931.6|5925.6|2
1634145730000|2021-10-13 17:22:10|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|5
1634145740000|2021-10-13 17:22:20|||||||||1
1634145760000|2021-10-13 17:22:40|5933.6|5927.6|5934.6|5928.6|5934.6|5928.6|5933.6|5927.6|13
1634145770000|2021-10-13 17:22:50|5934.4|5928.4|5934.6|5928.6|5934.6|5928.6|5934.1|5928.1|1
1634145780000|2021-10-13 17:23:00|5933.8|5927.8|5934.6|5928.6|5934.6|5928.6|5933.8|5927.8|1
1634145790000|2021-10-13 17:23:10|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5933.6|5927.6|8
1634145800000|2021-10-13 17:23:20|5933.6|5927.6|5932.6|5926.6|5933.9|5927.9|5932.1|5926.1|5
1634145810000|2021-10-13 17:23:30|5932.9|5926.9|5933.1|5927.1|5933.1|5927.1|5932.9|5926.9|0
1634145820000|2021-10-13 17:23:40|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|3
1634145830000|2021-10-13 17:23:50|5932.6|5926.6|5933.6|5927.6|5934.4|5928.4|5932.6|5926.6|56
1634145840000|2021-10-13 17:24:00|5933.1|5927.1|5934.1|5928.1|5934.1|5928.1|5931.6|5925.6|32
1634145850000|2021-10-13 17:24:10|5933.6|5927.6|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|11
1634145860000|2021-10-13 17:24:20|5933.3|5927.3|5933.1|5927.1|5933.3|5927.3|5933.1|5927.1|1
1634145870000|2021-10-13 17:24:30|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1634145880000|2021-10-13 17:24:40|5932.4|5926.4|5933.1|5927.1|5933.1|5927.1|5932.4|5926.4|3
1634145890000|2021-10-13 17:24:50|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|3
1634145900000|2021-10-13 17:25:00|5933.1|5927.1|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|1
1634145910000|2021-10-13 17:25:10|5933.9|5927.9|5935.1|5929.1|5935.1|5929.1|5933.9|5927.9|6
1634145920000|2021-10-13 17:25:20|||||||||1
1634145940000|2021-10-13 17:25:40|5933.1|5927.1|5932.8|5926.8|5933.6|5927.6|5932.8|5926.8|7
1634145950000|2021-10-13 17:25:50|5933.1|5927.1|5933.1|5927.1|5933.6|5927.6|5932.9|5926.9|5
1634145960000|2021-10-13 17:26:00|5932.9|5926.9|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|3
1634145970000|2021-10-13 17:26:10|5932.9|5926.9|5932.6|5926.6|5932.9|5926.9|5932.6|5926.6|50
1634145980000|2021-10-13 17:26:20|5932.1|5926.1|5931.8|5925.8|5932.1|5926.1|5931.8|5925.8|6
1634146000000|2021-10-13 17:26:40|5931.6|5925.6|5929.1|5923.1|5931.6|5925.6|5927.6|5921.6|12
1634146010000|2021-10-13 17:26:50|5927.3|5921.3|5928.8|5922.8|5929.1|5923.1|5927.3|5921.3|10
1634146020000|2021-10-13 17:27:00|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5928.1|5922.1|4
1634146030000|2021-10-13 17:27:10|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5929.1|5923.1|9
1634146040000|2021-10-13 17:27:20|5931.3|5925.3|5931.1|5925.1|5931.6|5925.6|5930.4|5924.4|10
1634146070000|2021-10-13 17:27:50|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|1
1634146080000|2021-10-13 17:28:00|5933.6|5927.6|5932.1|5926.1|5933.6|5927.6|5931.9|5925.9|4
1634146090000|2021-10-13 17:28:10|5931.9|5925.9|5933.1|5927.1|5933.1|5927.1|5931.4|5925.4|21
1634146100000|2021-10-13 17:28:20|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5930.1|5924.1|9
1634146110000|2021-10-13 17:28:30|5930.8|5924.8|5931.1|5925.1|5931.1|5925.1|5930.8|5924.8|1
1634146120000|2021-10-13 17:28:40|||||||||3
1634146130000|2021-10-13 17:28:50|5931.3|5925.3|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|3
1634146140000|2021-10-13 17:29:00|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5929.6|5923.6|16
1634146150000|2021-10-13 17:29:10|5930.1|5924.1|5930.8|5924.8|5931.1|5925.1|5929.6|5923.6|17
1634146160000|2021-10-13 17:29:20|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1634146170000|2021-10-13 17:29:30|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|2
1634146180000|2021-10-13 17:29:40|5931.1|5925.1|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|5
1634146190000|2021-10-13 17:29:50|5931.3|5925.3|5931.1|5925.1|5931.3|5925.3|5930.6|5924.6|5
1634146210000|2021-10-13 17:30:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|7
1634146220000|2021-10-13 17:30:20|||||||||3
1634146230000|2021-10-13 17:30:30|||||||||12
1634146240000|2021-10-13 17:30:40|5931.3|5925.3|5931.6|5925.6|5931.6|5925.6|5930.9|5924.9|11
1634146250000|2021-10-13 17:30:50|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|2
1634146260000|2021-10-13 17:31:00|||||||||3
1634146270000|2021-10-13 17:31:10|5934.3|5928.3|5934.1|5928.1|5934.6|5928.6|5934.1|5928.1|57
1634146280000|2021-10-13 17:31:20|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1634146290000|2021-10-13 17:31:30|5934.1|5928.1|5934.1|5928.1|5935.1|5929.1|5933.6|5927.6|10
1634146300000|2021-10-13 17:31:40|5934.8|5928.8|5935.1|5929.1|5935.1|5929.1|5934.8|5928.8|8
1634146310000|2021-10-13 17:31:50|5935.3|5929.3|5935.6|5929.6|5935.6|5929.6|5935.3|5929.3|3
1634146320000|2021-10-13 17:32:00|5934.1|5928.1|5934.6|5928.6|5934.6|5928.6|5934.1|5928.1|5
1634146330000|2021-10-13 17:32:10|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|4
1634146360000|2021-10-13 17:32:40|5934.6|5928.6|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|4
1634146370000|2021-10-13 17:32:50|||||||||5
1634146380000|2021-10-13 17:33:00|5933.6|5927.6|5933.8|5927.8|5934.1|5928.1|5933.3|5927.3|21
1634146390000|2021-10-13 17:33:10|||||||||4
1634146400000|2021-10-13 17:33:20|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|15
1634146420000|2021-10-13 17:33:40|5933.3|5927.3|5932.8|5926.8|5933.3|5927.3|5932.8|5926.8|5
1634146430000|2021-10-13 17:33:50|5932.6|5926.6|5932.8|5926.8|5932.8|5926.8|5930.8|5924.8|9
1634146440000|2021-10-13 17:34:00|5933.1|5927.1|5934.8|5928.8|5934.8|5928.8|5933.1|5927.1|15
1634146450000|2021-10-13 17:34:10|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|6
1634146470000|2021-10-13 17:34:30|||||||||5
1634146480000|2021-10-13 17:34:40|5935.3|5929.3|5935.1|5929.1|5935.3|5929.3|5935.1|5929.1|10
1634146490000|2021-10-13 17:34:50|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|20
1634146500000|2021-10-13 17:35:00|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1634146510000|2021-10-13 17:35:10|||||||||4
1634146520000|2021-10-13 17:35:20|||||||||23
1634146530000|2021-10-13 17:35:30|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|16
1634146540000|2021-10-13 17:35:40|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|4
1634146550000|2021-10-13 17:35:50|5935.8|5929.8|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|7
1634146560000|2021-10-13 17:36:00|5935.6|5929.6|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|7
1634146570000|2021-10-13 17:36:10|5935.8|5929.8|5938.8|5932.8|5939.3|5933.3|5935.6|5929.6|13
1634146580000|2021-10-13 17:36:20|5938.6|5932.6|5943.9|5937.9|5943.9|5937.9|5938.6|5932.6|15
1634146590000|2021-10-13 17:36:30|5943.6|5937.6|5943.8|5937.8|5944.3|5938.3|5943.3|5937.3|10
1634146600000|2021-10-13 17:36:40|5946.3|5940.3|5944.8|5938.8|5946.3|5940.3|5944.3|5938.3|18
1634146610000|2021-10-13 17:36:50|5946.1|5940.1|5946.1|5940.1|5946.3|5940.3|5946.1|5940.1|15
1634146620000|2021-10-13 17:37:00|5944.1|5938.1|5950.3|5944.3|5954.1|5948.1|5944.1|5938.1|51
1634146630000|2021-10-13 17:37:10|5950.6|5944.6|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|12
1634146640000|2021-10-13 17:37:20|5952.6|5946.6|5956.1|5950.1|5957.6|5951.6|5952.6|5946.6|32
1634146650000|2021-10-13 17:37:30|5957.1|5951.1|5957.6|5951.6|5958.6|5952.6|5957.1|5951.1|10
1634146660000|2021-10-13 17:37:40|5957.1|5951.1|5955.1|5949.1|5957.6|5951.6|5954.8|5948.8|23
1634146670000|2021-10-13 17:37:50|5954.8|5948.8|5954.6|5948.6|5956.1|5950.1|5954.6|5948.6|21
1634146680000|2021-10-13 17:38:00|5954.1|5948.1|5953.1|5947.1|5954.3|5948.3|5953.1|5947.1|4
1634146690000|2021-10-13 17:38:10|5951.1|5945.1|5948.3|5942.3|5951.1|5945.1|5948.3|5942.3|13
1634146700000|2021-10-13 17:38:20|5948.6|5942.6|5952.1|5946.1|5952.1|5946.1|5948.6|5942.6|2
1634146710000|2021-10-13 17:38:30|5950.8|5944.8|5951.1|5945.1|5951.3|5945.3|5950.8|5944.8|5
1634146720000|2021-10-13 17:38:40|5951.3|5945.3|5952.1|5946.1|5952.6|5946.6|5951.1|5945.1|3
1634146730000|2021-10-13 17:38:50|5952.6|5946.6|5951.6|5945.6|5952.6|5946.6|5950.3|5944.3|4
1634146740000|2021-10-13 17:39:00|5951.3|5945.3|5954.6|5948.6|5954.6|5948.6|5951.1|5945.1|45
1634146750000|2021-10-13 17:39:10|5954.3|5948.3|5946.6|5940.6|5956.6|5950.6|5946.1|5940.1|11
1634146760000|2021-10-13 17:39:20|5947.1|5941.1|5947.1|5941.1|5949.1|5943.1|5947.1|5941.1|5
1634146770000|2021-10-13 17:39:30|5947.6|5941.6|5947.1|5941.1|5947.6|5941.6|5947.1|5941.1|3
1634146780000|2021-10-13 17:39:40|5948.1|5942.1|5949.1|5943.1|5949.1|5943.1|5948.1|5942.1|7
1634146790000|2021-10-13 17:39:50|5953.1|5947.1|5953.1|5947.1|5953.6|5947.6|5952.8|5946.8|43
1634146800000|2021-10-13 17:40:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|6
1634146810000|2021-10-13 17:40:10|5952.1|5946.1|5950.6|5944.6|5952.1|5946.1|5950.6|5944.6|6
1634146820000|2021-10-13 17:40:20|5950.1|5944.1|5947.1|5941.1|5950.1|5944.1|5947.1|5941.1|9
1634146830000|2021-10-13 17:40:30|5946.8|5940.8|5946.1|5940.1|5946.8|5940.8|5945.8|5939.8|3
1634146840000|2021-10-13 17:40:40|5945.1|5939.1|5946.6|5940.6|5946.6|5940.6|5945.1|5939.1|2
1634146850000|2021-10-13 17:40:50|5946.8|5940.8|5947.1|5941.1|5947.1|5941.1|5946.6|5940.6|0
1634146860000|2021-10-13 17:41:00|5946.6|5940.6|5946.1|5940.1|5946.6|5940.6|5944.3|5938.3|5
1634146870000|2021-10-13 17:41:10|5945.8|5939.8|5945.6|5939.6|5945.8|5939.8|5945.6|5939.6|7
1634146880000|2021-10-13 17:41:20|5946.1|5940.1|5946.1|5940.1|5946.6|5940.6|5946.1|5940.1|2
1634146890000|2021-10-13 17:41:30|5945.8|5939.8|5947.6|5941.6|5947.6|5941.6|5945.8|5939.8|1
1634146900000|2021-10-13 17:41:40|5947.3|5941.3|5947.6|5941.6|5947.6|5941.6|5947.3|5941.3|0
1634146910000|2021-10-13 17:41:50|5948.3|5942.3|5947.6|5941.6|5948.3|5942.3|5947.3|5941.3|5
1634146920000|2021-10-13 17:42:00|5947.3|5941.3|5949.1|5943.1|5949.1|5943.1|5947.3|5941.3|5
1634146930000|2021-10-13 17:42:10|5949.3|5943.3|5949.1|5943.1|5950.3|5944.3|5948.6|5942.6|4
1634146940000|2021-10-13 17:42:20|5949.6|5943.6|5952.1|5946.1|5953.1|5947.1|5949.1|5943.1|17
1634146950000|2021-10-13 17:42:30|5952.3|5946.3|5951.1|5945.1|5952.3|5946.3|5950.1|5944.1|9
1634146960000|2021-10-13 17:42:40|5950.8|5944.8|5950.1|5944.1|5950.8|5944.8|5950.1|5944.1|1
1634146970000|2021-10-13 17:42:50|5950.3|5944.3|5950.3|5944.3|5951.1|5945.1|5950.1|5944.1|2
1634146980000|2021-10-13 17:43:00|5950.1|5944.1|5948.3|5942.3|5950.6|5944.6|5948.3|5942.3|3
1634146990000|2021-10-13 17:43:10|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|4
1634147000000|2021-10-13 17:43:20|5947.8|5941.8|5947.6|5941.6|5947.8|5941.8|5947.6|5941.6|0
1634147010000|2021-10-13 17:43:30|5948.1|5942.1|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|5
1634147020000|2021-10-13 17:43:40|5945.8|5939.8|5946.1|5940.1|5946.1|5940.1|5945.8|5939.8|5
1634147030000|2021-10-13 17:43:50|5946.6|5940.6|5945.1|5939.1|5946.6|5940.6|5945.1|5939.1|1
1634147040000|2021-10-13 17:44:00|5944.1|5938.1|5944.6|5938.6|5945.6|5939.6|5944.1|5938.1|7
1634147050000|2021-10-13 17:44:10|5944.1|5938.1|5944.1|5938.1|5945.1|5939.1|5944.1|5938.1|10
1634147060000|2021-10-13 17:44:20|5944.6|5938.6|5944.1|5938.1|5945.6|5939.6|5944.1|5938.1|0
1634147070000|2021-10-13 17:44:30|5944.8|5938.8|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|4
1634147080000|2021-10-13 17:44:40|5946.1|5940.1|5945.1|5939.1|5946.1|5940.1|5945.1|5939.1|20
1634147090000|2021-10-13 17:44:50|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|0
1634147100000|2021-10-13 17:45:00|5944.1|5938.1|5944.3|5938.3|5944.3|5938.3|5944.1|5938.1|21
1634147110000|2021-10-13 17:45:10|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5
1634147120000|2021-10-13 17:45:20|5942.1|5936.1|5941.6|5935.6|5942.6|5936.6|5941.6|5935.6|7
1634147130000|2021-10-13 17:45:30|||||||||3
1634147140000|2021-10-13 17:45:40|5942.6|5936.6|5943.1|5937.1|5943.1|5937.1|5941.6|5935.6|11
1634147150000|2021-10-13 17:45:50|5944.3|5938.3|5946.6|5940.6|5946.6|5940.6|5944.3|5938.3|20
1634147160000|2021-10-13 17:46:00|5946.3|5940.3|5944.1|5938.1|5946.3|5940.3|5944.1|5938.1|6
1634147170000|2021-10-13 17:46:10|5940.8|5934.8|5940.6|5934.6|5940.8|5934.8|5940.6|5934.6|14
1634147180000|2021-10-13 17:46:20|||||||||1
1634147190000|2021-10-13 17:46:30|5941.1|5935.1|5940.8|5934.8|5941.1|5935.1|5940.6|5934.6|49
1634147200000|2021-10-13 17:46:40|||||||||5
1634147210000|2021-10-13 17:46:50|||||||||1
1634147220000|2021-10-13 17:47:00|5940.6|5934.6|5940.8|5934.8|5940.8|5934.8|5940.6|5934.6|7
1634147230000|2021-10-13 17:47:10|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|6
1634147240000|2021-10-13 17:47:20|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|11
1634147260000|2021-10-13 17:47:40|5932.1|5926.1|5934.8|5928.8|5934.8|5928.8|5931.6|5925.6|24
1634147270000|2021-10-13 17:47:50|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|3
1634147280000|2021-10-13 17:48:00|5936.1|5930.1|5935.1|5929.1|5936.6|5930.6|5934.3|5928.3|9
1634147290000|2021-10-13 17:48:10|5935.3|5929.3|5936.1|5930.1|5936.1|5930.1|5935.1|5929.1|4
1634147300000|2021-10-13 17:48:20|5935.8|5929.8|5935.1|5929.1|5936.1|5930.1|5934.4|5928.4|4
1634147320000|2021-10-13 17:48:40|5934.9|5928.9|5934.1|5928.1|5934.9|5928.9|5934.1|5928.1|2
1634147330000|2021-10-13 17:48:50|5934.4|5928.4|5933.9|5927.9|5934.6|5928.6|5933.9|5927.9|11
1634147340000|2021-10-13 17:49:00|5934.1|5928.1|5933.1|5927.1|5934.1|5928.1|5933.1|5927.1|4
1634147350000|2021-10-13 17:49:10|||||||||5
1634147360000|2021-10-13 17:49:20|||||||||12
1634147370000|2021-10-13 17:49:30|5932.8|5926.8|5933.1|5927.1|5933.1|5927.1|5932.8|5926.8|12
1634147380000|2021-10-13 17:49:40|5933.4|5927.4|5933.8|5927.8|5933.8|5927.8|5933.4|5927.4|1
1634147390000|2021-10-13 17:49:50|5933.6|5927.6|5934.1|5928.1|5934.1|5928.1|5933.6|5927.6|4
1634147400000|2021-10-13 17:50:00|5934.6|5928.6|5936.6|5930.6|5937.6|5931.6|5934.6|5928.6|29
1634147410000|2021-10-13 17:50:10|5935.8|5929.8|5935.6|5929.6|5936.1|5930.1|5935.1|5929.1|3
1634147420000|2021-10-13 17:50:20|5935.1|5929.1|5935.6|5929.6|5936.1|5930.1|5934.1|5928.1|5
1634147430000|2021-10-13 17:50:30|5935.8|5929.8|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|0
1634147440000|2021-10-13 17:50:40|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1634147450000|2021-10-13 17:50:50|||||||||4
1634147460000|2021-10-13 17:51:00|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|3
1634147470000|2021-10-13 17:51:10|5938.8|5932.8|5939.6|5933.6|5939.6|5933.6|5938.8|5932.8|6
1634147480000|2021-10-13 17:51:20|5940.1|5934.1|5940.4|5934.4|5940.4|5934.4|5939.6|5933.6|3
1634147490000|2021-10-13 17:51:30|5940.1|5934.1|5939.6|5933.6|5940.3|5934.3|5939.6|5933.6|6
1634147510000|2021-10-13 17:51:50|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|1
1634147520000|2021-10-13 17:52:00|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|4
1634147530000|2021-10-13 17:52:10|5939.9|5933.9|5940.1|5934.1|5940.1|5934.1|5939.9|5933.9|4
1634147540000|2021-10-13 17:52:20|5940.3|5934.3|5939.6|5933.6|5940.4|5934.4|5939.6|5933.6|4
1634147550000|2021-10-13 17:52:30|5941.1|5935.1|5941.6|5935.6|5942.1|5936.1|5941.1|5935.1|10
1634147560000|2021-10-13 17:52:40|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1634147570000|2021-10-13 17:52:50|5941.6|5935.6|5941.4|5935.4|5941.6|5935.6|5941.4|5935.4|5
1634147580000|2021-10-13 17:53:00|5940.8|5934.8|5941.1|5935.1|5941.1|5935.1|5940.6|5934.6|4
1634147590000|2021-10-13 17:53:10|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.6|5934.6|11
1634147600000|2021-10-13 17:53:20|5940.6|5934.6|5939.1|5933.1|5941.1|5935.1|5939.1|5933.1|8
1634147610000|2021-10-13 17:53:30|5938.6|5932.6|5940.1|5934.1|5940.1|5934.1|5938.6|5932.6|1
1634147620000|2021-10-13 17:53:40|5940.3|5934.3|5941.6|5935.6|5941.6|5935.6|5940.3|5934.3|0
1634147630000|2021-10-13 17:53:50|5940.1|5934.1|5940.4|5934.4|5941.1|5935.1|5940.1|5934.1|4
1634147640000|2021-10-13 17:54:00|5940.1|5934.1|5940.1|5934.1|5940.6|5934.6|5940.1|5934.1|12
1634147650000|2021-10-13 17:54:10|5948.1|5942.1|5949.3|5943.3|5950.8|5944.8|5947.1|5941.1|25
1634147660000|2021-10-13 17:54:20|5949.6|5943.6|5948.8|5942.8|5949.6|5943.6|5948.8|5942.8|1
1634147670000|2021-10-13 17:54:30|5947.6|5941.6|5946.3|5940.3|5947.6|5941.6|5946.3|5940.3|7
1634147680000|2021-10-13 17:54:40|5946.1|5940.1|5945.1|5939.1|5946.1|5940.1|5944.3|5938.3|9
1634147690000|2021-10-13 17:54:50|5945.3|5939.3|5946.1|5940.1|5947.1|5941.1|5945.3|5939.3|21
1634147700000|2021-10-13 17:55:00|5945.8|5939.8|5946.1|5940.1|5946.4|5940.4|5945.8|5939.8|1
1634147710000|2021-10-13 17:55:10|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|8
1634147720000|2021-10-13 17:55:20|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|1
1634147730000|2021-10-13 17:55:30|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|2
1634147740000|2021-10-13 17:55:40|5944.4|5938.4|5944.4|5938.4|5944.6|5938.6|5944.4|5938.4|115
1634147750000|2021-10-13 17:55:50|5944.6|5938.6|5945.6|5939.6|5945.6|5939.6|5944.6|5938.6|68
1634147760000|2021-10-13 17:56:00|5945.4|5939.4|5944.1|5938.1|5945.6|5939.6|5944.1|5938.1|10
1634147770000|2021-10-13 17:56:10|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|3
1634147780000|2021-10-13 17:56:20|||||||||3
1634147790000|2021-10-13 17:56:30|5944.1|5938.1|5942.6|5936.6|5944.6|5938.6|5942.4|5936.4|452
1634147800000|2021-10-13 17:56:40|5942.9|5936.9|5943.6|5937.6|5944.9|5938.9|5942.9|5936.9|2
1634147810000|2021-10-13 17:56:50|5943.4|5937.4|5940.1|5934.1|5943.4|5937.4|5940.1|5934.1|12
1634147820000|2021-10-13 17:57:00|5940.4|5934.4|5940.9|5934.9|5941.4|5935.4|5939.6|5933.6|8
1634147830000|2021-10-13 17:57:10|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.1|5934.1|10
1634147840000|2021-10-13 17:57:20|5941.6|5935.6|5942.1|5936.1|5942.4|5936.4|5941.6|5935.6|2
1634147850000|2021-10-13 17:57:30|5941.9|5935.9|5940.9|5934.9|5941.9|5935.9|5940.6|5934.6|3
1634147860000|2021-10-13 17:57:40|5941.4|5935.4|5943.1|5937.1|5943.1|5937.1|5941.4|5935.4|2
1634147870000|2021-10-13 17:57:50|5942.9|5936.9|5940.9|5934.9|5942.9|5936.9|5940.6|5934.6|6
1634147880000|2021-10-13 17:58:00|5941.1|5935.1|5939.6|5933.6|5941.1|5935.1|5938.9|5932.9|10
1634147890000|2021-10-13 17:58:10|5939.4|5933.4|5938.1|5932.1|5939.6|5933.6|5938.1|5932.1|1
1634147900000|2021-10-13 17:58:20|5937.6|5931.6|5937.6|5931.6|5937.9|5931.9|5937.1|5931.1|6
1634147910000|2021-10-13 17:58:30|5937.4|5931.4|5938.1|5932.1|5939.1|5933.1|5937.1|5931.1|4
1634147920000|2021-10-13 17:58:40|5938.6|5932.6|5937.6|5931.6|5938.6|5932.6|5937.6|5931.6|8
1634147930000|2021-10-13 17:58:50|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|5
1634147940000|2021-10-13 17:59:00|5935.4|5929.4|5937.1|5931.1|5937.1|5931.1|5935.1|5929.1|13
1634147950000|2021-10-13 17:59:10|5937.4|5931.4|5936.1|5930.1|5937.4|5931.4|5936.1|5930.1|8
1634147960000|2021-10-13 17:59:20|5935.6|5929.6|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|0
1634147970000|2021-10-13 17:59:30|5938.1|5932.1|5936.1|5930.1|5938.1|5932.1|5936.1|5930.1|3
1634147980000|2021-10-13 17:59:40|5936.6|5930.6|5936.1|5930.1|5936.6|5930.6|5935.9|5929.9|0
1634148000000|2021-10-13 18:00:00|5936.9|5930.9|5937.1|5931.1|5937.1|5931.1|5936.9|5930.9|2
1634148010000|2021-10-13 18:00:10|5937.4|5931.4|5941.1|5935.1|5941.1|5935.1|5937.1|5931.1|17
1634148020000|2021-10-13 18:00:20|5941.9|5935.9|5942.9|5936.9|5942.9|5936.9|5940.9|5934.9|12
1634148030000|2021-10-13 18:00:30|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5940.6|5934.6|20
1634148040000|2021-10-13 18:00:40|5941.1|5935.1|5943.1|5937.1|5943.1|5937.1|5941.1|5935.1|10
1634148050000|2021-10-13 18:00:50|5943.4|5937.4|5941.6|5935.6|5943.4|5937.4|5941.6|5935.6|0
1634148060000|2021-10-13 18:01:00|5942.1|5936.1|5943.4|5937.4|5943.9|5937.9|5941.1|5935.1|16
1634148070000|2021-10-13 18:01:10|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5942.9|5936.9|9
1634148080000|2021-10-13 18:01:20|5943.6|5937.6|5943.9|5937.9|5943.9|5937.9|5943.1|5937.1|4
1634148090000|2021-10-13 18:01:30|5943.6|5937.6|5946.1|5940.1|5946.1|5940.1|5943.4|5937.4|8
1634148100000|2021-10-13 18:01:40|5946.4|5940.4|5945.4|5939.4|5946.9|5940.9|5945.1|5939.1|9
1634148110000|2021-10-13 18:01:50|5945.9|5939.9|5945.1|5939.1|5945.9|5939.9|5945.1|5939.1|7
1634148120000|2021-10-13 18:02:00|5945.6|5939.6|5946.1|5940.1|5946.9|5940.9|5945.1|5939.1|31
1634148130000|2021-10-13 18:02:10|5945.1|5939.1|5945.1|5939.1|5945.4|5939.4|5944.6|5938.6|648
1634148140000|2021-10-13 18:02:20|5945.4|5939.4|5944.6|5938.6|5945.4|5939.4|5944.4|5938.4|3
1634148150000|2021-10-13 18:02:30|5944.4|5938.4|5945.6|5939.6|5946.1|5940.1|5944.4|5938.4|7
1634148160000|2021-10-13 18:02:40|5945.1|5939.1|5943.4|5937.4|5945.1|5939.1|5943.4|5937.4|18
1634148170000|2021-10-13 18:02:50|5943.6|5937.6|5943.6|5937.6|5943.9|5937.9|5943.1|5937.1|7
1634148180000|2021-10-13 18:03:00|||||||||4
1634148190000|2021-10-13 18:03:10|5944.1|5938.1|5943.6|5937.6|5945.1|5939.1|5943.6|5937.6|11
1634148200000|2021-10-13 18:03:20|5943.4|5937.4|5942.6|5936.6|5943.4|5937.4|5942.1|5936.1|17
1634148210000|2021-10-13 18:03:30|5942.1|5936.1|5943.1|5937.1|5944.1|5938.1|5941.6|5935.6|13
1634148220000|2021-10-13 18:03:40|5942.6|5936.6|5944.9|5938.9|5945.4|5939.4|5941.6|5935.6|55
1634148230000|2021-10-13 18:03:50|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.2|5937.2|6
1634148240000|2021-10-13 18:04:00|5944.2|5938.2|5943.2|5937.2|5945.2|5939.2|5942.7|5936.7|25
1634148250000|2021-10-13 18:04:10|5943.7|5937.7|5944.7|5938.7|5946.7|5940.7|5943.7|5937.7|15
1634148260000|2021-10-13 18:04:20|5946.9|5940.9|5947.2|5941.2|5947.2|5941.2|5945.4|5939.4|76
1634148270000|2021-10-13 18:04:30|5946.9|5940.9|5946.9|5940.9|5947.4|5941.4|5944.7|5938.7|19
1634148280000|2021-10-13 18:04:40|5946.6|5940.6|5945.6|5939.6|5948.6|5942.6|5944.4|5938.4|17
1634148290000|2021-10-13 18:04:50|5945.1|5939.1|5946.1|5940.1|5946.6|5940.6|5945.1|5939.1|6
1634148300000|2021-10-13 18:05:00|5945.6|5939.6|5949.1|5943.1|5950.1|5944.1|5945.6|5939.6|8
1634148310000|2021-10-13 18:05:10|5948.6|5942.6|5948.4|5942.4|5949.4|5943.4|5948.4|5942.4|26
1634148320000|2021-10-13 18:05:20|5948.6|5942.6|5948.4|5942.4|5948.9|5942.9|5948.1|5942.1|3
1634148330000|2021-10-13 18:05:30|5948.6|5942.6|5949.4|5943.4|5949.6|5943.6|5948.6|5942.6|14
1634148340000|2021-10-13 18:05:40|5949.1|5943.1|5949.1|5943.1|5949.6|5943.6|5948.6|5942.6|17
1634148350000|2021-10-13 18:05:50|5948.9|5942.9|5949.4|5943.4|5949.6|5943.6|5948.9|5942.9|5
1634148360000|2021-10-13 18:06:00|5949.6|5943.6|5949.1|5943.1|5951.6|5945.6|5949.1|5943.1|14
1634148370000|2021-10-13 18:06:10|5949.4|5943.4|5950.6|5944.6|5951.4|5945.4|5949.4|5943.4|43
1634148380000|2021-10-13 18:06:20|5950.4|5944.4|5950.9|5944.9|5950.9|5944.9|5949.1|5943.1|39
1634148390000|2021-10-13 18:06:30|5950.6|5944.6|5953.9|5947.9|5954.4|5948.4|5950.1|5944.1|20
1634148400000|2021-10-13 18:06:40|5953.6|5947.6|5954.4|5948.4|5954.4|5948.4|5952.9|5946.9|8
1634148410000|2021-10-13 18:06:50|5954.9|5948.9|5956.1|5950.1|5956.6|5950.6|5954.9|5948.9|54
1634148420000|2021-10-13 18:07:00|5955.9|5949.9|5955.9|5949.9|5956.6|5950.6|5955.4|5949.4|41
1634148430000|2021-10-13 18:07:10|5956.6|5950.6|5955.9|5949.9|5956.6|5950.6|5955.9|5949.9|8
1634148440000|2021-10-13 18:07:20|5955.6|5949.6|5956.1|5950.1|5956.9|5950.9|5955.6|5949.6|18
1634148450000|2021-10-13 18:07:30|5955.9|5949.9|5957.9|5951.9|5958.6|5952.6|5955.9|5949.9|5
1634148460000|2021-10-13 18:07:40|5957.6|5951.6|5956.4|5950.4|5958.1|5952.1|5955.9|5949.9|57
1634148470000|2021-10-13 18:07:50|5956.6|5950.6|5956.4|5950.4|5957.1|5951.1|5955.9|5949.9|4
1634148480000|2021-10-13 18:08:00|5956.6|5950.6|5955.4|5949.4|5956.9|5950.9|5955.4|5949.4|28
1634148490000|2021-10-13 18:08:10|5955.9|5949.9|5950.1|5944.1|5955.9|5949.9|5950.1|5944.1|19
1634148500000|2021-10-13 18:08:20|5949.1|5943.1|5950.1|5944.1|5950.4|5944.4|5949.1|5943.1|8
1634148510000|2021-10-13 18:08:30|5949.6|5943.6|5950.4|5944.4|5950.4|5944.4|5948.6|5942.6|148
1634148520000|2021-10-13 18:08:40|5949.9|5943.9|5948.6|5942.6|5949.9|5943.9|5948.6|5942.6|1
1634148530000|2021-10-13 18:08:50|5948.1|5942.1|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|14
1634148540000|2021-10-13 18:09:00|5948.1|5942.1|5947.9|5941.9|5948.1|5942.1|5946.6|5940.6|7
1634148550000|2021-10-13 18:09:10|5947.6|5941.6|5946.4|5940.4|5947.9|5941.9|5945.9|5939.9|79
1634148560000|2021-10-13 18:09:20|5946.1|5940.1|5948.9|5942.9|5949.6|5943.6|5946.1|5940.1|40
1634148570000|2021-10-13 18:09:30|5948.6|5942.6|5947.9|5941.9|5948.6|5942.6|5947.6|5941.6|5
1634148580000|2021-10-13 18:09:40|5947.6|5941.6|5947.9|5941.9|5948.1|5942.1|5947.6|5941.6|3
1634148590000|2021-10-13 18:09:50|5947.6|5941.6|5947.9|5941.9|5948.1|5942.1|5947.6|5941.6|10
1634148600000|2021-10-13 18:10:00|5946.6|5940.6|5946.4|5940.4|5947.1|5941.1|5945.9|5939.9|5
1634148610000|2021-10-13 18:10:10|5946.1|5940.1|5945.9|5939.9|5946.1|5940.1|5945.9|5939.9|9
1634148620000|2021-10-13 18:10:20|5945.6|5939.6|5944.6|5938.6|5945.6|5939.6|5944.6|5938.6|8
1634148630000|2021-10-13 18:10:30|5944.4|5938.4|5945.4|5939.4|5945.4|5939.4|5944.4|5938.4|18
1634148640000|2021-10-13 18:10:40|5945.6|5939.6|5950.9|5944.9|5951.4|5945.4|5945.6|5939.6|71
1634148650000|2021-10-13 18:10:50|5951.6|5945.6|5951.9|5945.9|5952.4|5946.4|5951.6|5945.6|8
1634148660000|2021-10-13 18:11:00|5952.4|5946.4|5951.4|5945.4|5952.4|5946.4|5950.6|5944.6|13
1634148670000|2021-10-13 18:11:10|5950.9|5944.9|5950.9|5944.9|5951.4|5945.4|5950.9|5944.9|13
1634148680000|2021-10-13 18:11:20|5950.6|5944.6|5950.6|5944.6|5950.9|5944.9|5950.4|5944.4|71
1634148690000|2021-10-13 18:11:30|5950.9|5944.9|5950.6|5944.6|5950.9|5944.9|5950.6|5944.6|7
1634148700000|2021-10-13 18:11:40|5951.1|5945.1|5951.4|5945.4|5951.9|5945.9|5950.9|5944.9|19
1634148710000|2021-10-13 18:11:50|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|5951.6|5945.6|52
1634148720000|2021-10-13 18:12:00|5951.6|5945.6|5951.9|5945.9|5952.4|5946.4|5951.4|5945.4|19
1634148730000|2021-10-13 18:12:10|5951.6|5945.6|5951.9|5945.9|5952.6|5946.6|5951.4|5945.4|9
1634148740000|2021-10-13 18:12:20|5951.6|5945.6|5953.4|5947.4|5953.9|5947.9|5951.6|5945.6|30
1634148750000|2021-10-13 18:12:30|5953.9|5947.9|5953.1|5947.1|5954.6|5948.6|5953.1|5947.1|5
1634148760000|2021-10-13 18:12:40|5953.4|5947.4|5953.1|5947.1|5953.9|5947.9|5953.1|5947.1|1
1634148770000|2021-10-13 18:12:50|5949.9|5943.9|5947.4|5941.4|5950.6|5944.6|5947.4|5941.4|19
1634148780000|2021-10-13 18:13:00|5947.6|5941.6|5952.6|5946.6|5952.6|5946.6|5947.6|5941.6|44
1634148790000|2021-10-13 18:13:10|5952.4|5946.4|5951.9|5945.9|5953.9|5947.9|5951.9|5945.9|15
1634148800000|2021-10-13 18:13:20|5952.1|5946.1|5952.9|5946.9|5953.4|5947.4|5952.1|5946.1|30
1634148810000|2021-10-13 18:13:30|5952.6|5946.6|5955.9|5949.9|5955.9|5949.9|5952.4|5946.4|35
1634148820000|2021-10-13 18:13:40|5955.4|5949.4|5953.6|5947.6|5955.4|5949.4|5952.4|5946.4|50
1634148830000|2021-10-13 18:13:50|5954.1|5948.1|5953.1|5947.1|5958.9|5952.9|5953.1|5947.1|110
1634148840000|2021-10-13 18:14:00|5953.6|5947.6|5952.6|5946.6|5953.6|5947.6|5950.4|5944.4|199
1634148850000|2021-10-13 18:14:10|5954.1|5948.1|5957.1|5951.1|5957.1|5951.1|5953.9|5947.9|222
1634148860000|2021-10-13 18:14:20|5957.4|5951.4|5957.4|5951.4|5959.9|5953.9|5955.4|5949.4|415
1634148870000|2021-10-13 18:14:30|5957.9|5951.9|5958.4|5952.4|5960.4|5954.4|5957.4|5951.4|161
1634148880000|2021-10-13 18:14:40|5957.9|5951.9|5962.6|5956.6|5962.9|5956.9|5957.4|5951.4|393
1634148890000|2021-10-13 18:14:50|5962.9|5956.9|5961.9|5955.9|5964.1|5958.1|5961.1|5955.1|172
1634148900000|2021-10-13 18:15:00|5962.4|5956.4|5964.9|5958.9|5965.1|5959.1|5962.4|5956.4|398
1634148910000|2021-10-13 18:15:10|5965.6|5959.6|5966.1|5960.1|5967.4|5961.4|5965.4|5959.4|309
1634148920000|2021-10-13 18:15:20|5965.9|5959.9|5965.9|5959.9|5966.4|5960.4|5965.4|5959.4|7
1634148930000|2021-10-13 18:15:30|5966.6|5960.6|5965.9|5959.9|5969.9|5963.9|5965.9|5959.9|161
1634148940000|2021-10-13 18:15:40|5966.6|5960.6|5966.9|5960.9|5967.9|5961.9|5966.6|5960.6|6
1634148950000|2021-10-13 18:15:50|5967.4|5961.4|5967.1|5961.1|5968.4|5962.4|5966.9|5960.9|198
1634148960000|2021-10-13 18:16:00|5966.9|5960.9|5965.6|5959.6|5967.1|5961.1|5965.4|5959.4|17
1634148970000|2021-10-13 18:16:10|5965.4|5959.4|5964.1|5958.1|5965.4|5959.4|5964.1|5958.1|15
1634148980000|2021-10-13 18:16:20|||||||||1
1634148990000|2021-10-13 18:16:30|5963.9|5957.9|5963.1|5957.1|5964.1|5958.1|5962.4|5956.4|68
1634149000000|2021-10-13 18:16:40|5963.4|5957.4|5963.1|5957.1|5963.4|5957.4|5962.9|5956.9|336
1634149010000|2021-10-13 18:16:50|5962.9|5956.9|5965.1|5959.1|5965.1|5959.1|5962.9|5956.9|18
1634149020000|2021-10-13 18:17:00|5965.4|5959.4|5966.4|5960.4|5967.4|5961.4|5965.4|5959.4|4
1634149030000|2021-10-13 18:17:10|5966.1|5960.1|5969.4|5963.4|5969.4|5963.4|5965.9|5959.9|10
1634149040000|2021-10-13 18:17:20|5968.9|5962.9|5969.4|5963.4|5970.1|5964.1|5968.9|5962.9|3
1634149050000|2021-10-13 18:17:30|5969.1|5963.1|5969.4|5963.4|5969.9|5963.9|5968.9|5962.9|0
1634149060000|2021-10-13 18:17:40|5968.9|5962.9|5967.9|5961.9|5968.9|5962.9|5967.9|5961.9|7
1634149070000|2021-10-13 18:17:50|5968.1|5962.1|5967.9|5961.9|5968.1|5962.1|5967.9|5961.9|11
1634149080000|2021-10-13 18:18:00|5965.4|5959.4|5966.4|5960.4|5966.4|5960.4|5965.4|5959.4|26
1634149090000|2021-10-13 18:18:10|5965.9|5959.9|5968.6|5962.6|5968.6|5962.6|5965.9|5959.9|24
1634149100000|2021-10-13 18:18:20|5968.1|5962.1|5964.9|5958.9|5968.1|5962.1|5964.6|5958.6|42
1634149110000|2021-10-13 18:18:30|5964.6|5958.6|5963.9|5957.9|5964.6|5958.6|5963.9|5957.9|5
1634149120000|2021-10-13 18:18:40|5964.1|5958.1|5963.9|5957.9|5965.4|5959.4|5963.9|5957.9|5
1634149130000|2021-10-13 18:18:50|5964.1|5958.1|5964.4|5958.4|5964.6|5958.6|5963.9|5957.9|46
1634149140000|2021-10-13 18:19:00|5963.9|5957.9|5968.4|5962.4|5968.6|5962.6|5963.9|5957.9|17
1634149150000|2021-10-13 18:19:10|5968.1|5962.1|5966.4|5960.4|5968.1|5962.1|5966.1|5960.1|9
1634149160000|2021-10-13 18:19:20|5965.4|5959.4|5964.4|5958.4|5965.4|5959.4|5963.9|5957.9|109
1634149170000|2021-10-13 18:19:30|5964.9|5958.9|5964.9|5958.9|5966.1|5960.1|5964.4|5958.4|25
1634149180000|2021-10-13 18:19:40|5964.4|5958.4|5965.4|5959.4|5965.4|5959.4|5963.9|5957.9|13
1634149190000|2021-10-13 18:19:50|5965.6|5959.6|5968.4|5962.4|5969.6|5963.6|5964.4|5958.4|9
1634169600000|2021-10-14 00:00:00|5968.1|5962.1|5965.1|5959.1|5968.8|5962.1|5962.3|5953.1|2
1634169610000|2021-10-14 00:00:10|5966.3|5960.3|5971.3|5965.3|5971.3|5965.3|5965.6|5959.6|60
1634169620000|2021-10-14 00:00:20|5971.6|5965.6|5973.3|5967.3|5973.3|5967.3|5971.6|5965.6|5
1634169630000|2021-10-14 00:00:30|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.3|5966.3|14
1634169640000|2021-10-14 00:00:40|5972.1|5966.1|5972.3|5966.3|5972.6|5966.6|5972.1|5966.1|18
1634169650000|2021-10-14 00:00:50|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.3|5966.3|8
1634169660000|2021-10-14 00:01:00|5972.8|5966.8|5967.8|5961.8|5973.1|5967.1|5967.6|5961.6|7
1634169680000|2021-10-14 00:01:20|5968.6|5962.6|5969.3|5963.3|5969.3|5963.3|5968.3|5962.3|5
1634169690000|2021-10-14 00:01:30|5969.6|5963.6|5970.3|5964.3|5970.6|5964.6|5969.6|5963.6|0
1634169700000|2021-10-14 00:01:40|5969.8|5963.8|5967.1|5961.1|5970.3|5964.3|5967.1|5961.1|12
1634169710000|2021-10-14 00:01:50|5967.4|5961.4|5967.9|5961.9|5968.6|5962.6|5967.4|5961.4|1
1634169720000|2021-10-14 00:02:00|5967.6|5961.6|5968.4|5962.4|5968.6|5962.6|5967.6|5961.6|1
1634169730000|2021-10-14 00:02:10|5968.3|5962.3|5967.1|5961.1|5968.3|5962.3|5967.1|5961.1|2
1634169740000|2021-10-14 00:02:20|5967.6|5961.6|5968.6|5962.6|5968.6|5962.6|5967.6|5961.6|6
1634169750000|2021-10-14 00:02:30|5970.1|5964.1|5970.6|5964.6|5972.1|5966.1|5969.6|5963.6|5
1634169760000|2021-10-14 00:02:40|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1634169770000|2021-10-14 00:02:50|5971.1|5965.1|5969.6|5963.6|5971.1|5965.1|5969.6|5963.6|14
1634169780000|2021-10-14 00:03:00|5970.4|5964.4|5971.6|5965.6|5972.1|5966.1|5969.8|5963.8|1
1634169790000|2021-10-14 00:03:10|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|1
1634169800000|2021-10-14 00:03:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|4
1634169810000|2021-10-14 00:03:30|5973|5967|5971.8|5965.8|5973|5967|5971.8|5965.8|7
1634169820000|2021-10-14 00:03:40|5972.1|5966.1|5977.3|5971.3|5977.3|5971.3|5972.1|5966.1|11
1634169830000|2021-10-14 00:03:50|5976.1|5970.1|5975.8|5969.8|5976.1|5970.1|5975.6|5969.6|5
1634169840000|2021-10-14 00:04:00|5976.1|5970.1|5979.1|5973.1|5979.1|5973.1|5975.6|5969.6|13
1634169850000|2021-10-14 00:04:10|5978.8|5972.8|5978.8|5972.8|5979.1|5973.1|5978.6|5972.6|2
1634169860000|2021-10-14 00:04:20|5978.6|5972.6|5978.8|5972.8|5978.8|5972.8|5978.6|5972.6|0
1634169880000|2021-10-14 00:04:40|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634169890000|2021-10-14 00:04:50|5978.6|5972.6|5978.8|5972.8|5980.1|5974.1|5978.6|5972.6|13
1634169900000|2021-10-14 00:05:00|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|29
1634169910000|2021-10-14 00:05:10|5979.1|5973.1|5979.1|5973.1|5979.4|5973.4|5979.1|5973.1|2
1634169920000|2021-10-14 00:05:20|5979.3|5973.3|5979.1|5973.1|5980.1|5974.1|5979.1|5973.1|10
1634169930000|2021-10-14 00:05:30|5980.1|5974.1|5980.6|5974.6|5980.6|5974.6|5980.1|5974.1|4
1634169950000|2021-10-14 00:05:50|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5979.1|5973.1|3
1634169960000|2021-10-14 00:06:00|5979.4|5973.4|5979.1|5973.1|5979.4|5973.4|5978.6|5972.6|1
1634169970000|2021-10-14 00:06:10|5978.6|5972.6|5978.8|5972.8|5978.8|5972.8|5978.6|5972.6|2
1634169990000|2021-10-14 00:06:30|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5978.9|5972.9|1
1634170020000|2021-10-14 00:07:00|5978.9|5972.9|5979.1|5973.1|5980.1|5974.1|5978.9|5972.9|1
1634170050000|2021-10-14 00:07:30|5978.9|5972.9|5979.1|5973.1|5979.1|5973.1|5978.9|5972.9|2
1634170070000|2021-10-14 00:07:50|5978.8|5972.8|5979.1|5973.1|5980.1|5974.1|5978.6|5972.6|12
1634170080000|2021-10-14 00:08:00|5978.9|5972.9|5978.6|5972.6|5978.9|5972.9|5978.6|5972.6|0
1634170100000|2021-10-14 00:08:20|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|3
1634170110000|2021-10-14 00:08:30|||||||||7
1634170120000|2021-10-14 00:08:40|5979.6|5973.6|5978.8|5972.8|5979.6|5973.6|5978.6|5972.6|3
1634170130000|2021-10-14 00:08:50|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1634170140000|2021-10-14 00:09:00|5975.8|5969.8|5974.8|5968.8|5977.1|5971.1|5974.8|5968.8|20
1634170150000|2021-10-14 00:09:10|5974.6|5968.6|5976.8|5970.8|5976.8|5970.8|5974.6|5968.6|4
1634170160000|2021-10-14 00:09:20|5976.3|5970.3|5974.3|5968.3|5976.3|5970.3|5973.8|5967.8|21
1634170170000|2021-10-14 00:09:30|5974.6|5968.6|5974.3|5968.3|5974.6|5968.6|5974.3|5968.3|1
1634170180000|2021-10-14 00:09:40|5974.6|5968.6|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|2
1634170200000|2021-10-14 00:10:00|5976.1|5970.1|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|0
1634170240000|2021-10-14 00:10:40|||||||||3
1634170250000|2021-10-14 00:10:50|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|3
1634170260000|2021-10-14 00:11:00|||||||||2
1634170280000|2021-10-14 00:11:20|5974.6|5968.6|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|2
1634170290000|2021-10-14 00:11:30|5975.4|5969.4|5975.1|5969.1|5975.4|5969.4|5975.1|5969.1|0
1634170300000|2021-10-14 00:11:40|5974.3|5968.3|5974.1|5968.1|5974.3|5968.3|5974.1|5968.1|0
1634170320000|2021-10-14 00:12:00|5975.8|5969.8|5975.4|5969.4|5975.8|5969.8|5974.3|5968.3|6
1634170330000|2021-10-14 00:12:10|5976.1|5970.1|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|1
1634170340000|2021-10-14 00:12:20|5977.8|5971.8|5977.1|5971.1|5977.8|5971.8|5977.1|5971.1|2
1634170350000|2021-10-14 00:12:30|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|1
1634170370000|2021-10-14 00:12:50|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.3|5969.3|0
1634170380000|2021-10-14 00:13:00|5976.6|5970.6|5975.6|5969.6|5976.6|5970.6|5975.3|5969.3|5
1634170390000|2021-10-14 00:13:10|5975.3|5969.3|5974.6|5968.6|5975.3|5969.3|5974.6|5968.6|1
1634170410000|2021-10-14 00:13:30|||||||||1
1634170430000|2021-10-14 00:13:50|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634170440000|2021-10-14 00:14:00|5973.6|5967.6|5974.1|5968.1|5974.1|5968.1|5973.6|5967.6|2
1634170460000|2021-10-14 00:14:20|5977.4|5971.4|5977.1|5971.1|5977.4|5971.4|5977.1|5971.1|2
1634170490000|2021-10-14 00:14:50|5976.9|5970.9|5976.1|5970.1|5976.9|5970.9|5975.9|5969.9|2
1634170500000|2021-10-14 00:15:00|5976.4|5970.4|5979.6|5973.6|5979.6|5973.6|5976.4|5970.4|6
1634170520000|2021-10-14 00:15:20|5979.8|5973.8|5979.6|5973.6|5979.8|5973.8|5979.6|5973.6|0
1634170540000|2021-10-14 00:15:40|5982.1|5976.1|5981.1|5975.1|5984.1|5978.1|5981.1|5975.1|11
1634170560000|2021-10-14 00:16:00|5980.6|5974.6|5980.1|5974.1|5980.6|5974.6|5979.1|5973.1|1
1634170570000|2021-10-14 00:16:10|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|1
1634170590000|2021-10-14 00:16:30|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634170620000|2021-10-14 00:17:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|1
1634170630000|2021-10-14 00:17:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|1
1634170650000|2021-10-14 00:17:30|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634170680000|2021-10-14 00:18:00|5978.1|5972.1|5978.6|5972.6|5979.1|5973.1|5978.1|5972.1|4
1634170690000|2021-10-14 00:18:10|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1634170700000|2021-10-14 00:18:20|5977.9|5971.9|5977.6|5971.6|5977.9|5971.9|5977.6|5971.6|0
1634170730000|2021-10-14 00:18:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634170740000|2021-10-14 00:19:00|5976.1|5970.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|4
1634170750000|2021-10-14 00:19:10|5977.6|5971.6|5977.4|5971.4|5977.6|5971.6|5977.3|5971.3|1
1634170760000|2021-10-14 00:19:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634170770000|2021-10-14 00:19:30|5977.6|5971.6|5977.4|5971.4|5977.6|5971.6|5977.4|5971.4|0
1634170780000|2021-10-14 00:19:40|5977.1|5971.1|5977.6|5971.6|5977.6|5971.6|5977.1|5971.1|0
1634170790000|2021-10-14 00:19:50|5977.4|5971.4|5977.1|5971.1|5977.4|5971.4|5977.1|5971.1|0
1634170810000|2021-10-14 00:20:10|||||||||1
1634170850000|2021-10-14 00:20:50|5976.9|5970.9|5977.6|5971.6|5978.1|5972.1|5976.9|5970.9|3
1634170860000|2021-10-14 00:21:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634170870000|2021-10-14 00:21:10|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|1
1634170880000|2021-10-14 00:21:20|5979.4|5973.4|5978.6|5972.6|5979.4|5973.4|5978.6|5972.6|0
1634170900000|2021-10-14 00:21:40|5978.1|5972.1|5979.1|5973.1|5979.1|5973.1|5978.1|5972.1|1
1634170920000|2021-10-14 00:22:00|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|2
1634170930000|2021-10-14 00:22:10|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|0
1634170940000|2021-10-14 00:22:20|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1634170950000|2021-10-14 00:22:30|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.8|5972.8|0
1634170960000|2021-10-14 00:22:40|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|2
1634171010000|2021-10-14 00:23:30|5978.9|5972.9|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|1
1634171030000|2021-10-14 00:23:50|5978.9|5972.9|5978.6|5972.6|5978.9|5972.9|5978.6|5972.6|0
1634171040000|2021-10-14 00:24:00|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|12
1634171050000|2021-10-14 00:24:10|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5
1634171100000|2021-10-14 00:25:00|||||||||2
1634171160000|2021-10-14 00:26:00|5978.9|5972.9|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|0
1634171210000|2021-10-14 00:26:50|5981.1|5975.1|5980.6|5974.6|5981.1|5975.1|5980.6|5974.6|4
1634171220000|2021-10-14 00:27:00|5980.3|5974.3|5979.6|5973.6|5980.3|5974.3|5979.6|5973.6|2
1634171230000|2021-10-14 00:27:10|5979.4|5973.4|5979.1|5973.1|5979.4|5973.4|5979.1|5973.1|0
1634171240000|2021-10-14 00:27:20|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|4
1634171250000|2021-10-14 00:27:30|5979.8|5973.8|5979.6|5973.6|5979.9|5973.9|5979.6|5973.6|1
1634171260000|2021-10-14 00:27:40|5979.4|5973.4|5979.3|5973.3|5979.4|5973.4|5979.1|5973.1|0
1634171280000|2021-10-14 00:28:00|5979.6|5973.6|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|2
1634171320000|2021-10-14 00:28:40|5979.8|5973.8|5980.1|5974.1|5980.6|5974.6|5979.8|5973.8|6
1634171330000|2021-10-14 00:28:50|5980.6|5974.6|5980.4|5974.4|5980.6|5974.6|5980.4|5974.4|0
1634171340000|2021-10-14 00:29:00|5980.1|5974.1|5980.1|5974.1|5980.6|5974.6|5980.1|5974.1|1
1634171370000|2021-10-14 00:29:30|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1634171380000|2021-10-14 00:29:40|5980.1|5974.1|5980.3|5974.3|5980.3|5974.3|5980.1|5974.1|0
1634171390000|2021-10-14 00:29:50|5980.1|5974.1|5981.1|5975.1|5981.1|5975.1|5980.1|5974.1|5
1634171400000|2021-10-14 00:30:00|5981.8|5975.8|5982.6|5976.6|5982.8|5976.8|5981.8|5975.8|5
1634171420000|2021-10-14 00:30:20|5982.4|5976.4|5982.1|5976.1|5982.6|5976.6|5981.6|5975.6|4
1634171430000|2021-10-14 00:30:30|5982.4|5976.4|5984.3|5978.3|5984.3|5978.3|5982.4|5976.4|7
1634171450000|2021-10-14 00:30:50|5984.1|5978.1|5983.6|5977.6|5984.1|5978.1|5983.6|5977.6|0
1634171460000|2021-10-14 00:31:00|5982.6|5976.6|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|2
1634171480000|2021-10-14 00:31:20|5982.6|5976.6|5982.9|5976.9|5983.1|5977.1|5982.1|5976.1|3
1634171490000|2021-10-14 00:31:30|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1634171500000|2021-10-14 00:31:40|5983.1|5977.1|5982.6|5976.6|5983.4|5977.4|5982.6|5976.6|1
1634171510000|2021-10-14 00:31:50|5983.4|5977.4|5984.8|5978.8|5984.8|5978.8|5983.4|5977.4|8
1634171520000|2021-10-14 00:32:00|5984.3|5978.3|5984.8|5978.8|5984.8|5978.8|5984.3|5978.3|1
1634171550000|2021-10-14 00:32:30|5985.3|5979.3|5984.1|5978.1|5985.3|5979.3|5984.1|5978.1|1
1634171580000|2021-10-14 00:33:00|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|1
1634171590000|2021-10-14 00:33:10|5984.8|5978.8|5984.6|5978.6|5984.8|5978.8|5984.1|5978.1|2
1634171610000|2021-10-14 00:33:30|5985.1|5979.1|5984.6|5978.6|5985.1|5979.1|5984.6|5978.6|0
1634171620000|2021-10-14 00:33:40|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1634171630000|2021-10-14 00:33:50|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1634171640000|2021-10-14 00:34:00|5984.3|5978.3|5984.1|5978.1|5984.3|5978.3|5984.1|5978.1|1
1634171680000|2021-10-14 00:34:40|5984.3|5978.3|5984.6|5978.6|5984.6|5978.6|5984.3|5978.3|0
1634171690000|2021-10-14 00:34:50|||||||||1
1634171730000|2021-10-14 00:35:30|5985.1|5979.1|5983.1|5977.1|5985.1|5979.1|5983.1|5977.1|1
1634171750000|2021-10-14 00:35:50|||||||||1
1634171760000|2021-10-14 00:36:00|5982.9|5976.9|5982.6|5976.6|5983.1|5977.1|5982.6|5976.6|0
1634171800000|2021-10-14 00:36:40|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|2
1634171810000|2021-10-14 00:36:50|5982.1|5976.1|5983.6|5977.6|5983.6|5977.6|5982.1|5976.1|4
1634171820000|2021-10-14 00:37:00|5982.6|5976.6|5981.6|5975.6|5982.6|5976.6|5981.6|5975.6|12
1634171840000|2021-10-14 00:37:20|5981.4|5975.4|5981.1|5975.1|5981.4|5975.4|5981.1|5975.1|0
1634171870000|2021-10-14 00:37:50|||||||||1
1634171880000|2021-10-14 00:38:00|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1634171910000|2021-10-14 00:38:30|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|2
1634171930000|2021-10-14 00:38:50|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|0
1634171940000|2021-10-14 00:39:00|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1634172020000|2021-10-14 00:40:20|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5981.4|5975.4|1
1634172110000|2021-10-14 00:41:50|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|4
1634172120000|2021-10-14 00:42:00|5982.1|5976.1|5984.1|5978.1|5984.1|5978.1|5982.1|5976.1|2
1634172140000|2021-10-14 00:42:20|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|1
1634172150000|2021-10-14 00:42:30|5981.9|5975.9|5982.6|5976.6|5982.6|5976.6|5981.6|5975.6|1
1634172180000|2021-10-14 00:43:00|5982.1|5976.1|5982.3|5976.3|5982.3|5976.3|5982.1|5976.1|0
1634172190000|2021-10-14 00:43:10|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1634172200000|2021-10-14 00:43:20|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|0
1634172220000|2021-10-14 00:43:40|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1634172240000|2021-10-14 00:44:00|5982.6|5976.6|5981.6|5975.6|5982.6|5976.6|5981.1|5975.1|7
1634172250000|2021-10-14 00:44:10|5981.4|5975.4|5981.1|5975.1|5981.4|5975.4|5981.1|5975.1|0
1634172300000|2021-10-14 00:45:00|5981.6|5975.6|5981.9|5975.9|5981.9|5975.9|5981.6|5975.6|1
1634172310000|2021-10-14 00:45:10|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1634172340000|2021-10-14 00:45:40|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5981.6|5975.6|1
1634172360000|2021-10-14 00:46:00|5981.8|5975.8|5981.6|5975.6|5981.8|5975.8|5981.6|5975.6|0
1634172390000|2021-10-14 00:46:30|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1634172410000|2021-10-14 00:46:50|||||||||1
1634172420000|2021-10-14 00:47:00|5981.6|5975.6|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|0
1634172470000|2021-10-14 00:47:50|5980.9|5974.9|5980.6|5974.6|5980.9|5974.9|5980.6|5974.6|2
1634172480000|2021-10-14 00:48:00|5981.3|5975.3|5980.6|5974.6|5981.3|5975.3|5980.3|5974.3|9
1634172490000|2021-10-14 00:48:10|||||||||5
1634172500000|2021-10-14 00:48:20|||||||||5
1634172510000|2021-10-14 00:48:30|5980.3|5974.3|5980.6|5974.6|5980.6|5974.6|5980.3|5974.3|0
1634172520000|2021-10-14 00:48:40|5981.6|5975.6|5980.6|5974.6|5981.6|5975.6|5980.6|5974.6|4
1634172540000|2021-10-14 00:49:00|||||||||6
1634172580000|2021-10-14 00:49:40|||||||||1
1634172590000|2021-10-14 00:49:50|||||||||1
1634172630000|2021-10-14 00:50:30|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|2
1634172650000|2021-10-14 00:50:50|5981.3|5975.3|5981.1|5975.1|5981.3|5975.3|5981.1|5975.1|1
1634172670000|2021-10-14 00:51:10|5980.9|5974.9|5981.1|5975.1|5981.1|5975.1|5980.6|5974.6|1
1634172710000|2021-10-14 00:51:50|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|3
1634172720000|2021-10-14 00:52:00|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5980.6|5974.6|5
1634172730000|2021-10-14 00:52:10|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5980.6|5974.6|1
1634172740000|2021-10-14 00:52:20|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|0
1634172750000|2021-10-14 00:52:30|5981.3|5975.3|5981.8|5975.8|5981.8|5975.8|5981.1|5975.1|5
1634172760000|2021-10-14 00:52:40|5981.1|5975.1|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|1
1634172770000|2021-10-14 00:52:50|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1634172780000|2021-10-14 00:53:00|||||||||2
1634172790000|2021-10-14 00:53:10|||||||||2
1634172820000|2021-10-14 00:53:40|5980.8|5974.8|5981.1|5975.1|5981.1|5975.1|5980.8|5974.8|2
1634172830000|2021-10-14 00:53:50|5980.6|5974.6|5981.1|5975.1|5981.1|5975.1|5980.6|5974.6|1
1634172840000|2021-10-14 00:54:00|||||||||2
1634172880000|2021-10-14 00:54:40|||||||||5
1634172890000|2021-10-14 00:54:50|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5
1634172900000|2021-10-14 00:55:00|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|3
1634172920000|2021-10-14 00:55:20|5981.1|5975.1|5980.9|5974.9|5981.1|5975.1|5980.9|5974.9|0
1634172930000|2021-10-14 00:55:30|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|6
1634172940000|2021-10-14 00:55:40|5981.9|5975.9|5982.1|5976.1|5982.1|5976.1|5981.9|5975.9|3
1634172950000|2021-10-14 00:55:50|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1634173000000|2021-10-14 00:56:40|5982.6|5976.6|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|1
1634173030000|2021-10-14 00:57:10|5982.9|5976.9|5983.1|5977.1|5983.1|5977.1|5982.9|5976.9|2
1634173040000|2021-10-14 00:57:20|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|0
1634173050000|2021-10-14 00:57:30|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1634173080000|2021-10-14 00:58:00|5981.3|5975.3|5981.6|5975.6|5982.1|5976.1|5981.3|5975.3|0
1634173100000|2021-10-14 00:58:20|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|14
1634173120000|2021-10-14 00:58:40|||||||||2
1634173130000|2021-10-14 00:58:50|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|1
1634173140000|2021-10-14 00:59:00|5981.1|5975.1|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|0
1634173150000|2021-10-14 00:59:10|5982.1|5976.1|5981.1|5975.1|5982.1|5976.1|5981.1|5975.1|0
1634173200000|2021-10-14 01:00:00|5980.9|5974.9|5982.6|5976.6|5982.6|5976.6|5980.1|5974.1|3
1634173210000|2021-10-14 01:00:10|5981.6|5975.6|5981.6|5975.6|5982.1|5976.1|5981.1|5975.1|1
1634173220000|2021-10-14 01:00:20|5981.4|5975.4|5980.1|5974.1|5981.6|5975.6|5979.6|5973.6|0
1634173230000|2021-10-14 01:00:30|5980.3|5974.3|5981.1|5975.1|5981.4|5975.4|5980.3|5974.3|1
1634173240000|2021-10-14 01:00:40|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|0
1634173250000|2021-10-14 01:00:50|5983.1|5977.1|5982.6|5976.6|5983.1|5977.1|5981.6|5975.6|1
1634173260000|2021-10-14 01:01:00|5981.6|5975.6|5979.1|5973.1|5982.1|5976.1|5978.6|5972.6|3
1634173270000|2021-10-14 01:01:10|5979.3|5973.3|5979.8|5973.8|5980.4|5974.4|5979.3|5973.3|0
1634173280000|2021-10-14 01:01:20|5980.1|5974.1|5980.1|5974.1|5980.8|5974.8|5980.1|5974.1|1
1634173290000|2021-10-14 01:01:30|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|1
1634173300000|2021-10-14 01:01:40|5979.4|5973.4|5979.1|5973.1|5979.4|5973.4|5979.1|5973.1|0
1634173310000|2021-10-14 01:01:50|||||||||1
1634173320000|2021-10-14 01:02:00|||||||||1
1634173330000|2021-10-14 01:02:10|5978.6|5972.6|5979.1|5973.1|5979.6|5973.6|5978.6|5972.6|4
1634173340000|2021-10-14 01:02:20|5978.8|5972.8|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|3
1634173350000|2021-10-14 01:02:30|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634173360000|2021-10-14 01:02:40|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|2
1634173430000|2021-10-14 01:03:50|||||||||1
1634173440000|2021-10-14 01:04:00|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|1
1634173450000|2021-10-14 01:04:10|||||||||1
1634173460000|2021-10-14 01:04:20|5979.3|5973.3|5979.6|5973.6|5980.1|5974.1|5979.3|5973.3|1
1634173470000|2021-10-14 01:04:30|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5979.1|5973.1|0
1634173490000|2021-10-14 01:04:50|5979.4|5973.4|5979.1|5973.1|5979.4|5973.4|5979.1|5973.1|0
1634173500000|2021-10-14 01:05:00|5978.9|5972.9|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|1
1634173510000|2021-10-14 01:05:10|5979.6|5973.6|5979.6|5973.6|5980.3|5974.3|5979.6|5973.6|1
1634173520000|2021-10-14 01:05:20|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634173530000|2021-10-14 01:05:30|5980.6|5974.6|5980.4|5974.4|5980.6|5974.6|5980.4|5974.4|0
1634173540000|2021-10-14 01:05:40|5980.6|5974.6|5980.4|5974.4|5980.6|5974.6|5980.1|5974.1|0
1634173550000|2021-10-14 01:05:50|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634173560000|2021-10-14 01:06:00|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634173570000|2021-10-14 01:06:10|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|0
1634173580000|2021-10-14 01:06:20|5980.1|5974.1|5980.1|5974.1|5980.6|5974.6|5979.6|5973.6|0
1634173590000|2021-10-14 01:06:30|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634173600000|2021-10-14 01:06:40|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5979.1|5973.1|0
1634173610000|2021-10-14 01:06:50|5979.4|5973.4|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|0
1634173620000|2021-10-14 01:07:00|5979.3|5973.3|5979.1|5973.1|5980.1|5974.1|5979.1|5973.1|0
1634173630000|2021-10-14 01:07:10|5979.6|5973.6|5979.3|5973.3|5980.1|5974.1|5979.1|5973.1|1
1634173640000|2021-10-14 01:07:20|5979.1|5973.1|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|0
1634173650000|2021-10-14 01:07:30|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634173680000|2021-10-14 01:08:00|5980.1|5974.1|5979.6|5973.6|5980.1|5974.1|5979.1|5973.1|0
1634173690000|2021-10-14 01:08:10|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|0
1634173700000|2021-10-14 01:08:20|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634173710000|2021-10-14 01:08:30|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|0
1634173720000|2021-10-14 01:08:40|5979.8|5973.8|5980.1|5974.1|5980.1|5974.1|5979.8|5973.8|0
1634173730000|2021-10-14 01:08:50|5980.3|5974.3|5981.6|5975.6|5982.1|5976.1|5980.3|5974.3|3
1634173740000|2021-10-14 01:09:00|5981.3|5975.3|5980.6|5974.6|5981.6|5975.6|5980.6|5974.6|2
1634173750000|2021-10-14 01:09:10|5980.3|5974.3|5979.6|5973.6|5980.3|5974.3|5979.6|5973.6|0
1634173770000|2021-10-14 01:09:30|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634173780000|2021-10-14 01:09:40|5978.6|5972.6|5980.1|5974.1|5980.1|5974.1|5978.6|5972.6|2
1634173790000|2021-10-14 01:09:50|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1634173800000|2021-10-14 01:10:00|5979.1|5973.1|5981.8|5975.8|5982.3|5976.3|5979.1|5973.1|1
1634173810000|2021-10-14 01:10:10|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1634173820000|2021-10-14 01:10:20|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1634173830000|2021-10-14 01:10:30|5980.6|5974.6|5980.8|5974.8|5981.1|5975.1|5980.6|5974.6|0
1634173840000|2021-10-14 01:10:40|5980.6|5974.6|5980.6|5974.6|5981.1|5975.1|5980.1|5974.1|1
1634173850000|2021-10-14 01:10:50|5980.3|5974.3|5979.6|5973.6|5980.3|5974.3|5979.1|5973.1|13
1634173860000|2021-10-14 01:11:00|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634173880000|2021-10-14 01:11:20|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1634173930000|2021-10-14 01:12:10|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|2
1634173940000|2021-10-14 01:12:20|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|2
1634173950000|2021-10-14 01:12:30|||||||||4
1634173960000|2021-10-14 01:12:40|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.8|5972.8|1
1634173970000|2021-10-14 01:12:50|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|6
1634173980000|2021-10-14 01:13:00|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|8
1634173990000|2021-10-14 01:13:10|5979.1|5973.1|5977.1|5971.1|5979.1|5973.1|5976.6|5970.6|3
1634174010000|2021-10-14 01:13:30|5976.6|5970.6|5975.6|5969.6|5976.6|5970.6|5974.6|5968.6|12
1634174020000|2021-10-14 01:13:40|5975.3|5969.3|5976.1|5970.1|5976.1|5970.1|5975.1|5969.1|0
1634174040000|2021-10-14 01:14:00|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634174070000|2021-10-14 01:14:30|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634174090000|2021-10-14 01:14:50|5974.6|5968.6|5974.1|5968.1|5974.6|5968.6|5974.1|5968.1|0
1634174100000|2021-10-14 01:15:00|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|1
1634174110000|2021-10-14 01:15:10|5975.3|5969.3|5975.6|5969.6|5977.1|5971.1|5975.1|5969.1|1
1634174120000|2021-10-14 01:15:20|5975.8|5969.8|5975.8|5969.8|5976.1|5970.1|5975.8|5969.8|0
1634174130000|2021-10-14 01:15:30|5975.6|5969.6|5977.8|5971.8|5977.8|5971.8|5975.6|5969.6|0
1634174140000|2021-10-14 01:15:40|5977.6|5971.6|5977.8|5971.8|5978.3|5972.3|5977.1|5971.1|0
1634174150000|2021-10-14 01:15:50|5978.1|5972.1|5979.1|5973.1|5980.3|5974.3|5978.1|5972.1|68
1634174180000|2021-10-14 01:16:20|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1634174190000|2021-10-14 01:16:30|5978.6|5972.6|5979.1|5973.1|5979.3|5973.3|5978.6|5972.6|0
1634174200000|2021-10-14 01:16:40|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|0
1634174220000|2021-10-14 01:17:00|5978.8|5972.8|5978.1|5972.1|5978.8|5972.8|5976.1|5970.1|2
1634174230000|2021-10-14 01:17:10|5977.8|5971.8|5976.1|5970.1|5977.8|5971.8|5976.1|5970.1|0
1634174240000|2021-10-14 01:17:20|5976.3|5970.3|5976.6|5970.6|5977.1|5971.1|5976.1|5970.1|0
1634174250000|2021-10-14 01:17:30|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|1
1634174270000|2021-10-14 01:17:50|5975.8|5969.8|5975.1|5969.1|5975.8|5969.8|5975.1|5969.1|0
1634174280000|2021-10-14 01:18:00|5975.6|5969.6|5976.1|5970.1|5976.6|5970.6|5975.6|5969.6|0
1634174290000|2021-10-14 01:18:10|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5974.3|5968.3|1
1634174300000|2021-10-14 01:18:20|5975.3|5969.3|5974.6|5968.6|5975.6|5969.6|5974.6|5968.6|1
1634174310000|2021-10-14 01:18:30|5974.8|5968.8|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|0
1634174320000|2021-10-14 01:18:40|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5974.6|5968.6|0
1634174330000|2021-10-14 01:18:50|5974.8|5968.8|5976.1|5970.1|5976.1|5970.1|5974.6|5968.6|1
1634174340000|2021-10-14 01:19:00|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5974.6|5968.6|0
1634174350000|2021-10-14 01:19:10|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634174360000|2021-10-14 01:19:20|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5975.3|5969.3|0
1634174370000|2021-10-14 01:19:30|5975.8|5969.8|5976.1|5970.1|5977.1|5971.1|5975.8|5969.8|1
1634174380000|2021-10-14 01:19:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634174400000|2021-10-14 01:20:00|5976.3|5970.3|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1634174410000|2021-10-14 01:20:10|5975.1|5969.1|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634174420000|2021-10-14 01:20:20|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634174430000|2021-10-14 01:20:30|5975.1|5969.1|5976.6|5970.6|5976.6|5970.6|5975.1|5969.1|0
1634174440000|2021-10-14 01:20:40|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634174450000|2021-10-14 01:20:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634174460000|2021-10-14 01:21:00|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1634174470000|2021-10-14 01:21:10|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634174480000|2021-10-14 01:21:20|5974.6|5968.6|5975.1|5969.1|5976.1|5970.1|5974.3|5968.3|0
1634174490000|2021-10-14 01:21:30|5975.3|5969.3|5976.1|5970.1|5976.1|5970.1|5975.3|5969.3|0
1634174500000|2021-10-14 01:21:40|5975.6|5969.6|5976.6|5970.6|5976.6|5970.6|5975.6|5969.6|0
1634174510000|2021-10-14 01:21:50|5976.3|5970.3|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|1
1634174520000|2021-10-14 01:22:00|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5
1634174540000|2021-10-14 01:22:20|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634174560000|2021-10-14 01:22:40|5974.6|5968.6|5973.6|5967.6|5974.6|5968.6|5973.6|5967.6|0
1634174570000|2021-10-14 01:22:50|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|1
1634174580000|2021-10-14 01:23:00|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634174600000|2021-10-14 01:23:20|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634174610000|2021-10-14 01:23:30|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634174630000|2021-10-14 01:23:50|5970.3|5964.3|5969.6|5963.6|5970.3|5964.3|5969.6|5963.6|0
1634174640000|2021-10-14 01:24:00|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634174670000|2021-10-14 01:24:30|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|2
1634174680000|2021-10-14 01:24:40|5970.6|5964.6|5969.6|5963.6|5970.6|5964.6|5969.6|5963.6|0
1634174690000|2021-10-14 01:24:50|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1634174700000|2021-10-14 01:25:00|5968.8|5962.8|5969.6|5963.6|5969.6|5963.6|5968.8|5962.8|0
1634174710000|2021-10-14 01:25:10|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634174720000|2021-10-14 01:25:20|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.3|5964.3|1
1634174730000|2021-10-14 01:25:30|5970.8|5964.8|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|1
1634174740000|2021-10-14 01:25:40|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634174760000|2021-10-14 01:26:00|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634174770000|2021-10-14 01:26:10|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|2
1634174780000|2021-10-14 01:26:20|5970.1|5964.1|5969.3|5963.3|5970.1|5964.1|5969.1|5963.1|0
1634174790000|2021-10-14 01:26:30|5969.6|5963.6|5968.6|5962.6|5969.6|5963.6|5968.1|5962.1|2
1634174800000|2021-10-14 01:26:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634174810000|2021-10-14 01:26:50|5968.3|5962.3|5969.1|5963.1|5970.1|5964.1|5968.3|5962.3|7
1634174820000|2021-10-14 01:27:00|5969.3|5963.3|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1634174830000|2021-10-14 01:27:10|5969.1|5963.1|5970.1|5964.1|5970.1|5964.1|5969.1|5963.1|0
1634174840000|2021-10-14 01:27:20|5970.6|5964.6|5972.1|5966.1|5973.1|5967.1|5970.6|5964.6|3
1634174870000|2021-10-14 01:27:50|5972.8|5966.8|5972.1|5966.1|5972.8|5966.8|5972.1|5966.1|0
1634174910000|2021-10-14 01:28:30|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.6|5964.6|0
1634174920000|2021-10-14 01:28:40|5971.3|5965.3|5972.1|5966.1|5972.1|5966.1|5971.3|5965.3|0
1634174930000|2021-10-14 01:28:50|5971.8|5965.8|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|0
1634174940000|2021-10-14 01:29:00|5971.8|5965.8|5971.1|5965.1|5972.3|5966.3|5971.1|5965.1|0
1634174950000|2021-10-14 01:29:10|5971.3|5965.3|5972.1|5966.1|5972.1|5966.1|5971.3|5965.3|0
1634174960000|2021-10-14 01:29:20|5972.6|5966.6|5972.1|5966.1|5972.6|5966.6|5972.1|5966.1|0
1634174970000|2021-10-14 01:29:30|5972.3|5966.3|5972.6|5966.6|5973.1|5967.1|5972.3|5966.3|1
1634174980000|2021-10-14 01:29:40|5972.8|5966.8|5975.8|5969.8|5975.8|5969.8|5972.8|5966.8|2
1634174990000|2021-10-14 01:29:50|5975.6|5969.6|5975.3|5969.3|5975.6|5969.6|5975.3|5969.3|0
1634175010000|2021-10-14 01:30:10|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634175020000|2021-10-14 01:30:20|5975.3|5969.3|5975.3|5969.3|5976.1|5970.1|5975.3|5969.3|2
1634175030000|2021-10-14 01:30:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634175040000|2021-10-14 01:30:40|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|0
1634175060000|2021-10-14 01:31:00|5975.1|5969.1|5975.3|5969.3|5975.3|5969.3|5974.8|5968.8|0
1634175080000|2021-10-14 01:31:20|5974.8|5968.8|5975.3|5969.3|5975.3|5969.3|5974.8|5968.8|1
1634175090000|2021-10-14 01:31:30|5975.1|5969.1|5974.8|5968.8|5975.1|5969.1|5974.8|5968.8|1
1634175100000|2021-10-14 01:31:40|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634175110000|2021-10-14 01:31:50|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5973.6|5967.6|0
1634175120000|2021-10-14 01:32:00|5973.6|5967.6|5972.8|5966.8|5973.6|5967.6|5972.8|5966.8|2
1634175140000|2021-10-14 01:32:20|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634175180000|2021-10-14 01:33:00|5972.8|5966.8|5972.3|5966.3|5972.8|5966.8|5971.8|5965.8|0
1634175190000|2021-10-14 01:33:10|5972.1|5966.1|5971.8|5965.8|5972.8|5966.8|5971.3|5965.3|1
1634175200000|2021-10-14 01:33:20|5972.3|5966.3|5973.3|5967.3|5973.3|5967.3|5972.3|5966.3|2
1634175210000|2021-10-14 01:33:30|5973.1|5967.1|5972.8|5966.8|5973.1|5967.1|5972.8|5966.8|0
1634175230000|2021-10-14 01:33:50|5975.6|5969.6|5975.8|5969.8|5976.1|5970.1|5975.6|5969.6|2
1634175240000|2021-10-14 01:34:00|5975.6|5969.6|5975.8|5969.8|5975.8|5969.8|5975.6|5969.6|1
1634175250000|2021-10-14 01:34:10|5975.1|5969.1|5974.1|5968.1|5975.1|5969.1|5974.1|5968.1|20
1634175270000|2021-10-14 01:34:30|5974.6|5968.6|5973.1|5967.1|5974.6|5968.6|5973.1|5967.1|1
1634175280000|2021-10-14 01:34:40|5973.6|5967.6|5973.1|5967.1|5973.6|5967.6|5973.1|5967.1|3
1634175290000|2021-10-14 01:34:50|5972.6|5966.6|5973.1|5967.1|5974.1|5968.1|5972.6|5966.6|3
1634175300000|2021-10-14 01:35:00|5973.8|5967.8|5975.6|5969.6|5975.6|5969.6|5973.8|5967.8|3
1634175310000|2021-10-14 01:35:10|5975.3|5969.3|5974.6|5968.6|5975.3|5969.3|5973.6|5967.6|0
1634175320000|2021-10-14 01:35:20|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|7
1634175330000|2021-10-14 01:35:30|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.1|5967.1|2
1634175340000|2021-10-14 01:35:40|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|1
1634175350000|2021-10-14 01:35:50|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5973.6|5967.6|1
1634175360000|2021-10-14 01:36:00|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5973.6|5967.6|0
1634175380000|2021-10-14 01:36:20|5974.3|5968.3|5973.6|5967.6|5974.3|5968.3|5973.6|5967.6|0
1634175390000|2021-10-14 01:36:30|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|0
1634175400000|2021-10-14 01:36:40|5974.1|5968.1|5973.3|5967.3|5974.1|5968.1|5973.1|5967.1|1
1634175410000|2021-10-14 01:36:50|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.3|5967.3|0
1634175420000|2021-10-14 01:37:00|5973.3|5967.3|5973.6|5967.6|5975.6|5969.6|5973.1|5967.1|4
1634175430000|2021-10-14 01:37:10|5973.3|5967.3|5973.6|5967.6|5974.1|5968.1|5973.1|5967.1|0
1634175440000|2021-10-14 01:37:20|5973.1|5967.1|5975.1|5969.1|5975.1|5969.1|5973.1|5967.1|0
1634175450000|2021-10-14 01:37:30|5974.8|5968.8|5975.1|5969.1|5975.6|5969.6|5974.6|5968.6|0
1634175460000|2021-10-14 01:37:40|5975.3|5969.3|5976.6|5970.6|5977.1|5971.1|5975.3|5969.3|1
1634175480000|2021-10-14 01:38:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|1
1634175490000|2021-10-14 01:38:10|5977.6|5971.6|5975.3|5969.3|5977.6|5971.6|5975.3|5969.3|1
1634175500000|2021-10-14 01:38:20|5975.8|5969.8|5976.6|5970.6|5976.6|5970.6|5975.6|5969.6|1
1634175510000|2021-10-14 01:38:30|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1634175520000|2021-10-14 01:38:40|5976.3|5970.3|5976.6|5970.6|5976.8|5970.8|5976.3|5970.3|0
1634175530000|2021-10-14 01:38:50|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|0
1634175550000|2021-10-14 01:39:10|5976.8|5970.8|5976.8|5970.8|5977.1|5971.1|5976.6|5970.6|0
1634175560000|2021-10-14 01:39:20|5977.1|5971.1|5976.1|5970.1|5977.1|5971.1|5976.1|5970.1|0
1634175570000|2021-10-14 01:39:30|5975.6|5969.6|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|1
1634175580000|2021-10-14 01:39:40|5975.8|5969.8|5975.1|5969.1|5976.1|5970.1|5974.8|5968.8|0
1634175600000|2021-10-14 01:40:00|5974.6|5968.6|5973.6|5967.6|5974.6|5968.6|5973.3|5967.3|2
1634175610000|2021-10-14 01:40:10|5973.3|5967.3|5973.1|5967.1|5973.3|5967.3|5973.1|5967.1|0
1634175620000|2021-10-14 01:40:20|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1634175630000|2021-10-14 01:40:30|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634175660000|2021-10-14 01:41:00|5972.8|5966.8|5972.6|5966.6|5972.8|5966.8|5972.6|5966.6|0
1634175670000|2021-10-14 01:41:10|5973.1|5967.1|5972.6|5966.6|5973.6|5967.6|5972.6|5966.6|1
1634175690000|2021-10-14 01:41:30|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634175700000|2021-10-14 01:41:40|5972.6|5966.6|5972.8|5966.8|5973.1|5967.1|5972.6|5966.6|5
1634175710000|2021-10-14 01:41:50|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|9
1634175720000|2021-10-14 01:42:00|5971.8|5965.8|5970.1|5964.1|5971.8|5965.8|5969.1|5963.1|3
1634175740000|2021-10-14 01:42:20|5969.8|5963.8|5970.6|5964.6|5970.6|5964.6|5969.8|5963.8|0
1634175760000|2021-10-14 01:42:40|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|3
1634175780000|2021-10-14 01:43:00|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|3
1634175790000|2021-10-14 01:43:10|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5966.6|5960.6|1
1634175840000|2021-10-14 01:44:00|5967.3|5961.3|5966.6|5960.6|5967.3|5961.3|5966.6|5960.6|15
1634175850000|2021-10-14 01:44:10|5966.8|5960.8|5967.1|5961.1|5967.1|5961.1|5966.8|5960.8|0
1634175860000|2021-10-14 01:44:20|5966.8|5960.8|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|2
1634175870000|2021-10-14 01:44:30|5967.1|5961.1|5969.8|5963.8|5969.8|5963.8|5966.6|5960.6|6
1634175880000|2021-10-14 01:44:40|5968.8|5962.8|5969.8|5963.8|5969.8|5963.8|5968.8|5962.8|0
1634175890000|2021-10-14 01:44:50|5970.1|5964.1|5969.8|5963.8|5970.8|5964.8|5969.8|5963.8|0
1634175900000|2021-10-14 01:45:00|||||||||1
1634175920000|2021-10-14 01:45:20|5969.3|5963.3|5968.3|5962.3|5969.3|5963.3|5968.3|5962.3|2
1634175930000|2021-10-14 01:45:30|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1634175940000|2021-10-14 01:45:40|5969.1|5963.1|5969.3|5963.3|5969.3|5963.3|5969.1|5963.1|0
1634175950000|2021-10-14 01:45:50|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1634175970000|2021-10-14 01:46:10|5969.6|5963.6|5969.3|5963.3|5969.8|5963.8|5969.3|5963.3|0
1634175990000|2021-10-14 01:46:30|5969.6|5963.6|5969.3|5963.3|5970.3|5964.3|5968.8|5962.8|1
1634176000000|2021-10-14 01:46:40|5970.1|5964.1|5970.3|5964.3|5970.3|5964.3|5970.1|5964.1|0
1634176020000|2021-10-14 01:47:00|5969.3|5963.3|5970.3|5964.3|5970.3|5964.3|5969.3|5963.3|0
1634176030000|2021-10-14 01:47:10|5969.8|5963.8|5969.3|5963.3|5969.8|5963.8|5969.3|5963.3|0
1634176040000|2021-10-14 01:47:20|5969.6|5963.6|5970.3|5964.3|5970.3|5964.3|5969.6|5963.6|0
1634176050000|2021-10-14 01:47:30|5970.6|5964.6|5970.8|5964.8|5970.8|5964.8|5970.6|5964.6|0
1634176060000|2021-10-14 01:47:40|5970.6|5964.6|5970.3|5964.3|5970.6|5964.6|5970.3|5964.3|1
1634176080000|2021-10-14 01:48:00|5969.8|5963.8|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|0
1634176090000|2021-10-14 01:48:10|5970.6|5964.6|5973.3|5967.3|5973.3|5967.3|5970.6|5964.6|1
1634176100000|2021-10-14 01:48:20|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1634176110000|2021-10-14 01:48:30|5973.1|5967.1|5973.6|5967.6|5974.3|5968.3|5973.1|5967.1|0
1634176120000|2021-10-14 01:48:40|5974.1|5968.1|5973.6|5967.6|5974.3|5968.3|5973.6|5967.6|0
1634176130000|2021-10-14 01:48:50|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634176140000|2021-10-14 01:49:00|5974.1|5968.1|5975.1|5969.1|5975.6|5969.6|5974.1|5968.1|1
1634176150000|2021-10-14 01:49:10|5976.3|5970.3|5975.6|5969.6|5976.3|5970.3|5975.6|5969.6|4
1634176160000|2021-10-14 01:49:20|5975.1|5969.1|5975.6|5969.6|5975.6|5969.6|5975.1|5969.1|0
1634176170000|2021-10-14 01:49:30|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|0
1634176180000|2021-10-14 01:49:40|5975.1|5969.1|5973.6|5967.6|5975.6|5969.6|5973.6|5967.6|0
1634176200000|2021-10-14 01:50:00|5973.3|5967.3|5971.3|5965.3|5973.3|5967.3|5971.3|5965.3|0
1634176210000|2021-10-14 01:50:10|5971.6|5965.6|5972.8|5966.8|5972.8|5966.8|5971.6|5965.6|0
1634176260000|2021-10-14 01:51:00|5973.1|5967.1|5973.3|5967.3|5973.3|5967.3|5973.1|5967.1|0
1634176270000|2021-10-14 01:51:10|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1634176280000|2021-10-14 01:51:20|5973.6|5967.6|5973.3|5967.3|5973.6|5967.6|5973.3|5967.3|0
1634176290000|2021-10-14 01:51:30|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1634176310000|2021-10-14 01:51:50|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1634176320000|2021-10-14 01:52:00|5975.4|5969.4|5973.8|5967.8|5976.3|5970.3|5973.8|5967.8|8
1634176330000|2021-10-14 01:52:10|5974.1|5968.1|5973.1|5967.1|5974.1|5968.1|5972.3|5966.3|2
1634176350000|2021-10-14 01:52:30|5973.3|5967.3|5972.6|5966.6|5973.3|5967.3|5972.6|5966.6|0
1634176360000|2021-10-14 01:52:40|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|0
1634176370000|2021-10-14 01:52:50|5972.3|5966.3|5972.6|5966.6|5972.6|5966.6|5972.3|5966.3|0
1634176390000|2021-10-14 01:53:10|5972.1|5966.1|5972.3|5966.3|5972.3|5966.3|5972.1|5966.1|0
1634176410000|2021-10-14 01:53:30|5972.6|5966.6|5971.6|5965.6|5972.6|5966.6|5971.1|5965.1|0
1634176420000|2021-10-14 01:53:40|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634176470000|2021-10-14 01:54:30|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.6|5964.6|0
1634176480000|2021-10-14 01:54:40|5970.8|5964.8|5970.6|5964.6|5970.8|5964.8|5970.6|5964.6|0
1634176490000|2021-10-14 01:54:50|5970.1|5964.1|5969.8|5963.8|5970.1|5964.1|5969.8|5963.8|0
1634176500000|2021-10-14 01:55:00|5970.1|5964.1|5969.8|5963.8|5970.1|5964.1|5969.8|5963.8|0
1634176510000|2021-10-14 01:55:10|5970.1|5964.1|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|0
1634176520000|2021-10-14 01:55:20|5970.1|5964.1|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|1
1634176530000|2021-10-14 01:55:30|5969.8|5963.8|5967.8|5961.8|5969.8|5963.8|5967.3|5961.3|0
1634176540000|2021-10-14 01:55:40|5967.6|5961.6|5967.3|5961.3|5967.6|5961.6|5967.3|5961.3|0
1634176570000|2021-10-14 01:56:10|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634176590000|2021-10-14 01:56:30|5967.3|5961.3|5967.6|5961.6|5968.1|5962.1|5967.1|5961.1|3
1634176600000|2021-10-14 01:56:40|5967.3|5961.3|5967.6|5961.6|5968.1|5962.1|5967.3|5961.3|13
1634176610000|2021-10-14 01:56:50|5968.1|5962.1|5969.6|5963.6|5969.6|5963.6|5968.1|5962.1|5
1634176620000|2021-10-14 01:57:00|5970.1|5964.1|5970.8|5964.8|5971.1|5965.1|5969.6|5963.6|12
1634176630000|2021-10-14 01:57:10|5971.1|5965.1|5970.3|5964.3|5971.3|5965.3|5970.3|5964.3|0
1634176640000|2021-10-14 01:57:20|5969.8|5963.8|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|1
1634176670000|2021-10-14 01:57:50|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5968.8|5962.8|0
1634176680000|2021-10-14 01:58:00|5969.3|5963.3|5969.8|5963.8|5970.3|5964.3|5969.1|5963.1|0
1634176690000|2021-10-14 01:58:10|5970.1|5964.1|5968.8|5962.8|5970.1|5964.1|5968.8|5962.8|0
1634176700000|2021-10-14 01:58:20|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|0
1634176750000|2021-10-14 01:59:10|5968.1|5962.1|5968.3|5962.3|5968.3|5962.3|5968.1|5962.1|0
1634176760000|2021-10-14 01:59:20|5967.8|5961.8|5967.3|5961.3|5967.8|5961.8|5967.3|5961.3|0
1634176770000|2021-10-14 01:59:30|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|1
1634176790000|2021-10-14 01:59:50|5968.8|5962.8|5968.3|5962.3|5968.8|5962.8|5968.3|5962.3|0
1634176800000|2021-10-14 02:00:00|5967.8|5961.8|5966.3|5960.3|5967.8|5961.8|5966.3|5960.3|0
1634176810000|2021-10-14 02:00:10|5966.8|5960.8|5967.3|5961.3|5968.1|5962.1|5966.8|5960.8|2
1634176820000|2021-10-14 02:00:20|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|0
1634176830000|2021-10-14 02:00:30|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634176840000|2021-10-14 02:00:40|5968.1|5962.1|5967.8|5961.8|5968.3|5962.3|5967.8|5961.8|0
1634176850000|2021-10-14 02:00:50|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|0
1634176860000|2021-10-14 02:01:00|5968.1|5962.1|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|0
1634176870000|2021-10-14 02:01:10|5968.1|5962.1|5967.3|5961.3|5968.1|5962.1|5967.3|5961.3|0
1634176900000|2021-10-14 02:01:40|5967.1|5961.1|5966.3|5960.3|5967.1|5961.1|5966.3|5960.3|0
1634176910000|2021-10-14 02:01:50|5965.8|5959.8|5966.3|5960.3|5967.4|5961.4|5965.8|5959.8|4
1634176920000|2021-10-14 02:02:00|5965.3|5959.3|5964.1|5958.1|5965.3|5959.3|5963.3|5957.3|5
1634176930000|2021-10-14 02:02:10|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.3|5957.3|0
1634176940000|2021-10-14 02:02:20|5964.1|5958.1|5965.1|5959.1|5965.1|5959.1|5964.1|5958.1|2
1634176950000|2021-10-14 02:02:30|5964.3|5958.3|5965.1|5959.1|5965.1|5959.1|5964.3|5958.3|1
1634176960000|2021-10-14 02:02:40|5964.3|5958.3|5965.1|5959.1|5965.1|5959.1|5964.1|5958.1|1
1634176970000|2021-10-14 02:02:50|5965.3|5959.3|5968.1|5962.1|5968.1|5962.1|5965.3|5959.3|8
1634176980000|2021-10-14 02:03:00|5965.8|5959.8|5964.8|5958.8|5966.6|5960.6|5964.8|5958.8|15
1634176990000|2021-10-14 02:03:10|5965.3|5959.3|5966.1|5960.1|5966.1|5960.1|5965.3|5959.3|2
1634177000000|2021-10-14 02:03:20|5967.1|5961.1|5967.6|5961.6|5967.6|5961.6|5966.6|5960.6|5
1634177010000|2021-10-14 02:03:30|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634177040000|2021-10-14 02:04:00|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634177050000|2021-10-14 02:04:10|5967.8|5961.8|5968.1|5962.1|5968.1|5962.1|5967.8|5961.8|1
1634177070000|2021-10-14 02:04:30|5967.8|5961.8|5967.6|5961.6|5967.8|5961.8|5967.6|5961.6|0
1634177080000|2021-10-14 02:04:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634177100000|2021-10-14 02:05:00|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|2
1634177140000|2021-10-14 02:05:40|5968.1|5962.1|5967.8|5961.8|5968.1|5962.1|5967.8|5961.8|0
1634177150000|2021-10-14 02:05:50|5968.1|5962.1|5967.8|5961.8|5968.1|5962.1|5967.8|5961.8|0
1634177190000|2021-10-14 02:06:30|5966.8|5960.8|5968.3|5962.3|5968.3|5962.3|5966.8|5960.8|1
1634177200000|2021-10-14 02:06:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634177220000|2021-10-14 02:07:00|5967.6|5961.6|5969.6|5963.6|5969.6|5963.6|5967.4|5961.4|7
1634177250000|2021-10-14 02:07:30|||||||||1
1634177260000|2021-10-14 02:07:40|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5969.1|5963.1|7
1634177270000|2021-10-14 02:07:50|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5969.1|5963.1|4
1634177280000|2021-10-14 02:08:00|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|1
1634177290000|2021-10-14 02:08:10|5968.8|5962.8|5969.1|5963.1|5969.1|5963.1|5968.8|5962.8|0
1634177300000|2021-10-14 02:08:20|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634177310000|2021-10-14 02:08:30|5967.6|5961.6|5968.1|5962.1|5968.1|5962.1|5967.1|5961.1|1
1634177330000|2021-10-14 02:08:50|5968.3|5962.3|5969.1|5963.1|5969.1|5963.1|5968.3|5962.3|0
1634177340000|2021-10-14 02:09:00|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634177360000|2021-10-14 02:09:20|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634177370000|2021-10-14 02:09:30|5967.6|5961.6|5967.1|5961.1|5967.6|5961.6|5967.1|5961.1|2
1634177380000|2021-10-14 02:09:40|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|0
1634177410000|2021-10-14 02:10:10|5967.1|5961.1|5967.3|5961.3|5967.3|5961.3|5967.1|5961.1|1
1634177430000|2021-10-14 02:10:30|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1634177450000|2021-10-14 02:10:50|5967.6|5961.6|5967.3|5961.3|5967.6|5961.6|5967.3|5961.3|8
1634177460000|2021-10-14 02:11:00|5966.8|5960.8|5967.3|5961.3|5967.3|5961.3|5966.8|5960.8|1
1634177510000|2021-10-14 02:11:50|5967.6|5961.6|5965.6|5959.6|5967.6|5961.6|5965.6|5959.6|8
1634177520000|2021-10-14 02:12:00|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|0
1634177530000|2021-10-14 02:12:10|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|1
1634177540000|2021-10-14 02:12:20|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634177570000|2021-10-14 02:12:50|5966.8|5960.8|5967.1|5961.1|5967.1|5961.1|5966.8|5960.8|0
1634177600000|2021-10-14 02:13:20|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|3
1634177610000|2021-10-14 02:13:30|5967.1|5961.1|5966.8|5960.8|5967.1|5961.1|5966.8|5960.8|0
1634177620000|2021-10-14 02:13:40|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|1
1634177630000|2021-10-14 02:13:50|5967.3|5961.3|5967.1|5961.1|5967.6|5961.6|5967.1|5961.1|4
1634177640000|2021-10-14 02:14:00|5967.3|5961.3|5967.1|5961.1|5967.3|5961.3|5967.1|5961.1|3
1634177650000|2021-10-14 02:14:10|5967.3|5961.3|5967.6|5961.6|5967.6|5961.6|5967.1|5961.1|10
1634177660000|2021-10-14 02:14:20|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|5967.1|5961.1|1
1634177670000|2021-10-14 02:14:30|5967.1|5961.1|5966.8|5960.8|5967.3|5961.3|5966.8|5960.8|0
1634177680000|2021-10-14 02:14:40|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.1|5960.1|1
1634177690000|2021-10-14 02:14:50|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5966.6|5960.6|0
1634177700000|2021-10-14 02:15:00|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5966.3|5960.3|0
1634177730000|2021-10-14 02:15:30|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|1
1634177740000|2021-10-14 02:15:40|5968.3|5962.3|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|0
1634177750000|2021-10-14 02:15:50|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5968.3|5962.3|0
1634177760000|2021-10-14 02:16:00|5969.3|5963.3|5968.6|5962.6|5969.3|5963.3|5968.6|5962.6|1
1634177790000|2021-10-14 02:16:30|5969.1|5963.1|5968.1|5962.1|5969.1|5963.1|5968.1|5962.1|1
1634177820000|2021-10-14 02:17:00|5968.6|5962.6|5969.6|5963.6|5969.6|5963.6|5968.6|5962.6|1
1634177860000|2021-10-14 02:17:40|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634177870000|2021-10-14 02:17:50|5968.3|5962.3|5968.8|5962.8|5968.8|5962.8|5968.3|5962.3|7
1634177880000|2021-10-14 02:18:00|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1634177890000|2021-10-14 02:18:10|5968.1|5962.1|5966.1|5960.1|5968.1|5962.1|5966.1|5960.1|1
1634177900000|2021-10-14 02:18:20|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1634177910000|2021-10-14 02:18:30|5966.8|5960.8|5964.6|5958.6|5966.8|5960.8|5964.6|5958.6|2
1634177920000|2021-10-14 02:18:40|5964.3|5958.3|5966.1|5960.1|5966.1|5960.1|5964.3|5958.3|2
1634177960000|2021-10-14 02:19:20|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1634178000000|2021-10-14 02:20:00|5965.1|5959.1|5964.6|5958.6|5965.1|5959.1|5964.6|5958.6|0
1634178020000|2021-10-14 02:20:20|5965.1|5959.1|5965.6|5959.6|5965.6|5959.6|5965.1|5959.1|0
1634178030000|2021-10-14 02:20:30|5964.8|5958.8|5964.6|5958.6|5964.8|5958.8|5964.6|5958.6|2
1634178040000|2021-10-14 02:20:40|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1634178060000|2021-10-14 02:21:00|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1634178070000|2021-10-14 02:21:10|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1634178110000|2021-10-14 02:21:50|5964.3|5958.3|5964.1|5958.1|5964.3|5958.3|5964.1|5958.1|1
1634178120000|2021-10-14 02:22:00|5964.3|5958.3|5964.8|5958.8|5964.8|5958.8|5964.3|5958.3|4
1634178130000|2021-10-14 02:22:10|5964.6|5958.6|5964.6|5958.6|5964.8|5958.8|5964.1|5958.1|0
1634178150000|2021-10-14 02:22:30|5964.3|5958.3|5964.1|5958.1|5964.3|5958.3|5964.1|5958.1|2
1634178170000|2021-10-14 02:22:50|5964.3|5958.3|5965.1|5959.1|5965.3|5959.3|5964.3|5958.3|0
1634178180000|2021-10-14 02:23:00|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|1
1634178200000|2021-10-14 02:23:20|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1634178220000|2021-10-14 02:23:40|5962.5|5956.5|5962.3|5956.3|5962.5|5956.5|5962.3|5956.3|4
1634178230000|2021-10-14 02:23:50|5962.1|5956.1|5962.6|5956.6|5962.6|5956.6|5962.1|5956.1|0
1634178240000|2021-10-14 02:24:00|5962.1|5956.1|5963.1|5957.1|5963.1|5957.1|5962.1|5956.1|0
1634178250000|2021-10-14 02:24:10|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1634178360000|2021-10-14 02:26:00|||||||||1
1634178390000|2021-10-14 02:26:30|||||||||1
1634178400000|2021-10-14 02:26:40|5962.3|5956.3|5962.6|5956.6|5962.6|5956.6|5962.1|5956.1|0
1634178480000|2021-10-14 02:28:00|5962.8|5956.8|5962.6|5956.6|5962.8|5956.8|5962.6|5956.6|0
1634178490000|2021-10-14 02:28:10|5962.8|5956.8|5963.6|5957.6|5964.1|5958.1|5962.8|5956.8|1
1634178510000|2021-10-14 02:28:30|||||||||1
1634178550000|2021-10-14 02:29:10|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|0
1634178560000|2021-10-14 02:29:20|5963.3|5957.3|5963.6|5957.6|5963.6|5957.6|5963.3|5957.3|1
1634178600000|2021-10-14 02:30:00|5962.6|5956.6|5962.8|5956.8|5962.8|5956.8|5962.1|5956.1|1
1634178610000|2021-10-14 02:30:10|5963.1|5957.1|5964.8|5958.8|5964.8|5958.8|5963.1|5957.1|1
1634178620000|2021-10-14 02:30:20|5965.1|5959.1|5966.8|5960.8|5966.8|5960.8|5964.6|5958.6|1
1634178630000|2021-10-14 02:30:30|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634178640000|2021-10-14 02:30:40|5966.6|5960.6|5965.6|5959.6|5966.6|5960.6|5965.6|5959.6|0
1634178650000|2021-10-14 02:30:50|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.3|5958.3|0
1634178660000|2021-10-14 02:31:00|5964.3|5958.3|5964.1|5958.1|5964.3|5958.3|5963.6|5957.6|0
1634178680000|2021-10-14 02:31:20|5963.8|5957.8|5963.6|5957.6|5963.8|5957.8|5963.6|5957.6|0
1634178690000|2021-10-14 02:31:30|5964.1|5958.1|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|0
1634178700000|2021-10-14 02:31:40|5964.3|5958.3|5964.6|5958.6|5964.6|5958.6|5964.1|5958.1|0
1634178710000|2021-10-14 02:31:50|5964.8|5958.8|5965.6|5959.6|5965.6|5959.6|5964.8|5958.8|0
1634178730000|2021-10-14 02:32:10|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|0
1634178740000|2021-10-14 02:32:20|5966.8|5960.8|5968.8|5962.8|5968.8|5962.8|5966.8|5960.8|7
1634178750000|2021-10-14 02:32:30|5968.6|5962.6|5969.6|5963.6|5969.6|5963.6|5968.6|5962.6|6
1634178760000|2021-10-14 02:32:40|5969.3|5963.3|5968.6|5962.6|5969.3|5963.3|5968.6|5962.6|1
1634178770000|2021-10-14 02:32:50|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634178780000|2021-10-14 02:33:00|5971.1|5965.1|5970.6|5964.6|5971.6|5965.6|5970.3|5964.3|1
1634178790000|2021-10-14 02:33:10|5971.6|5965.6|5971.3|5965.3|5971.6|5965.6|5971.3|5965.3|1
1634178800000|2021-10-14 02:33:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634178810000|2021-10-14 02:33:30|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634178820000|2021-10-14 02:33:40|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634178830000|2021-10-14 02:33:50|5973.1|5967.1|5973.6|5967.6|5973.6|5967.6|5972.6|5966.6|1
1634178840000|2021-10-14 02:34:00|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634178850000|2021-10-14 02:34:10|5973.3|5967.3|5973.6|5967.6|5974.1|5968.1|5973.1|5967.1|1
1634178860000|2021-10-14 02:34:20|5973.8|5967.8|5974.1|5968.1|5974.1|5968.1|5973.8|5967.8|0
1634178880000|2021-10-14 02:34:40|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|1
1634178900000|2021-10-14 02:35:00|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1634178910000|2021-10-14 02:35:10|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|0
1634178920000|2021-10-14 02:35:20|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1634178930000|2021-10-14 02:35:30|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1634178940000|2021-10-14 02:35:40|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634178950000|2021-10-14 02:35:50|5974.6|5968.6|5974.1|5968.1|5974.6|5968.6|5974.1|5968.1|1
1634178960000|2021-10-14 02:36:00|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634178970000|2021-10-14 02:36:10|5974.3|5968.3|5973.6|5967.6|5974.3|5968.3|5973.3|5967.3|0
1634178980000|2021-10-14 02:36:20|5973.1|5967.1|5973.6|5967.6|5973.6|5967.6|5973.1|5967.1|0
1634179010000|2021-10-14 02:36:50|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1634179020000|2021-10-14 02:37:00|5974.8|5968.8|5973.1|5967.1|5974.8|5968.8|5973.1|5967.1|1
1634179030000|2021-10-14 02:37:10|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|1
1634179040000|2021-10-14 02:37:20|5973.3|5967.3|5973.1|5967.1|5973.3|5967.3|5972.6|5966.6|0
1634179050000|2021-10-14 02:37:30|5973.6|5967.6|5972.8|5966.8|5973.6|5967.6|5972.6|5966.6|5
1634179060000|2021-10-14 02:37:40|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634179070000|2021-10-14 02:37:50|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634179080000|2021-10-14 02:38:00|5972.8|5966.8|5972.6|5966.6|5972.8|5966.8|5972.6|5966.6|0
1634179100000|2021-10-14 02:38:20|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634179110000|2021-10-14 02:38:30|5972.8|5966.8|5972.6|5966.6|5972.8|5966.8|5972.6|5966.6|0
1634179120000|2021-10-14 02:38:40|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.8|5966.8|0
1634179130000|2021-10-14 02:38:50|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634179160000|2021-10-14 02:39:20|5972.8|5966.8|5972.6|5966.6|5972.8|5966.8|5972.6|5966.6|0
1634179170000|2021-10-14 02:39:30|5972.1|5966.1|5971.1|5965.1|5972.1|5966.1|5971.1|5965.1|0
1634179180000|2021-10-14 02:39:40|5970.6|5964.6|5971.6|5965.6|5971.6|5965.6|5970.6|5964.6|0
1634179190000|2021-10-14 02:39:50|5972.6|5966.6|5971.1|5965.1|5972.6|5966.6|5971.1|5965.1|0
1634179200000|2021-10-14 02:40:00|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634179210000|2021-10-14 02:40:10|5970.3|5964.3|5970.3|5964.3|5970.8|5964.8|5970.1|5964.1|0
1634179220000|2021-10-14 02:40:20|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634179240000|2021-10-14 02:40:40|5970.3|5964.3|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|0
1634179250000|2021-10-14 02:40:50|5970.3|5964.3|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|0
1634179260000|2021-10-14 02:41:00|5970.1|5964.1|5970.1|5964.1|5970.3|5964.3|5970.1|5964.1|0
1634179270000|2021-10-14 02:41:10|5968.6|5962.6|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|8
1634179280000|2021-10-14 02:41:20|5967.8|5961.8|5968.1|5962.1|5968.1|5962.1|5967.6|5961.6|0
1634179290000|2021-10-14 02:41:30|5968.6|5962.6|5969.8|5963.8|5970.1|5964.1|5968.6|5962.6|1
1634179300000|2021-10-14 02:41:40|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5968.6|5962.6|2
1634179310000|2021-10-14 02:41:50|5969.8|5963.8|5969.6|5963.6|5969.8|5963.8|5969.6|5963.6|0
1634179330000|2021-10-14 02:42:10|5968.8|5962.8|5969.1|5963.1|5969.1|5963.1|5967.8|5961.8|0
1634179340000|2021-10-14 02:42:20|5968.6|5962.6|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1634179380000|2021-10-14 02:43:00|5968.3|5962.3|5967.1|5961.1|5968.3|5962.3|5967.1|5961.1|1
1634179390000|2021-10-14 02:43:10|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5966.3|5960.3|1
1634179400000|2021-10-14 02:43:20|5964.1|5958.1|5964.6|5958.6|5964.6|5958.6|5964.1|5958.1|1
1634179410000|2021-10-14 02:43:30|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.1|5960.1|3
1634179420000|2021-10-14 02:43:40|5966.3|5960.3|5965.6|5959.6|5966.3|5960.3|5965.6|5959.6|0
1634179430000|2021-10-14 02:43:50|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5964.1|5958.1|0
1634179440000|2021-10-14 02:44:00|5963.8|5957.8|5964.6|5958.6|5964.6|5958.6|5963.3|5957.3|4
1634179450000|2021-10-14 02:44:10|5965.1|5959.1|5965.1|5959.1|5966.1|5960.1|5965.1|5959.1|2
1634179460000|2021-10-14 02:44:20|5964.8|5958.8|5965.6|5959.6|5965.6|5959.6|5964.6|5958.6|0
1634179490000|2021-10-14 02:44:50|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634179510000|2021-10-14 02:45:10|5965.8|5959.8|5964.6|5958.6|5965.8|5959.8|5964.6|5958.6|1
1634179520000|2021-10-14 02:45:20|5964.8|5958.8|5963.8|5957.8|5965.6|5959.6|5963.8|5957.8|3
1634179530000|2021-10-14 02:45:30|5964.1|5958.1|5963.6|5957.6|5964.1|5958.1|5963.6|5957.6|0
1634179540000|2021-10-14 02:45:40|5963.8|5957.8|5965.6|5959.6|5965.6|5959.6|5963.8|5957.8|0
1634179600000|2021-10-14 02:46:40|5965.8|5959.8|5965.6|5959.6|5965.8|5959.8|5965.1|5959.1|1
1634179610000|2021-10-14 02:46:50|5965.8|5959.8|5966.6|5960.6|5966.6|5960.6|5965.6|5959.6|3
1634179630000|2021-10-14 02:47:10|5967.1|5961.1|5966.1|5960.1|5967.1|5961.1|5966.1|5960.1|1
1634179660000|2021-10-14 02:47:40|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1634179670000|2021-10-14 02:47:50|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5966.6|5960.6|0
1634179680000|2021-10-14 02:48:00|5967.6|5961.6|5970.1|5964.1|5970.5|5964.5|5967.6|5961.6|14
1634179690000|2021-10-14 02:48:10|5969.6|5963.6|5969.3|5963.3|5969.6|5963.6|5969.3|5963.3|0
1634179700000|2021-10-14 02:48:20|5970.1|5964.1|5969.3|5963.3|5970.1|5964.1|5969.3|5963.3|0
1634179710000|2021-10-14 02:48:30|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1634179740000|2021-10-14 02:49:00|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|0
1634179750000|2021-10-14 02:49:10|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5969.1|5963.1|0
1634179760000|2021-10-14 02:49:20|5968.8|5962.8|5968.6|5962.6|5968.8|5962.8|5968.6|5962.6|0
1634179790000|2021-10-14 02:49:50|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634179800000|2021-10-14 02:50:00|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1634179840000|2021-10-14 02:50:40|5968.3|5962.3|5968.1|5962.1|5968.3|5962.3|5968.1|5962.1|0
1634179850000|2021-10-14 02:50:50|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5966.6|5960.6|0
1634179860000|2021-10-14 02:51:00|5966.1|5960.1|5966.6|5960.6|5966.6|5960.6|5966.1|5960.1|1
1634179870000|2021-10-14 02:51:10|5966.1|5960.1|5965.6|5959.6|5966.1|5960.1|5965.6|5959.6|0
1634179900000|2021-10-14 02:51:40|5965.8|5959.8|5965.6|5959.6|5965.8|5959.8|5965.6|5959.6|0
1634179910000|2021-10-14 02:51:50|5965.8|5959.8|5964.6|5958.6|5965.8|5959.8|5964.6|5958.6|4
1634179920000|2021-10-14 02:52:00|5964.3|5958.3|5964.1|5958.1|5964.3|5958.3|5964.1|5958.1|0
1634179930000|2021-10-14 02:52:10|5964.3|5958.3|5964.6|5958.6|5964.6|5958.6|5964.3|5958.3|0
1634179940000|2021-10-14 02:52:20|5964.8|5958.8|5964.6|5958.6|5965.1|5959.1|5964.6|5958.6|0
1634179960000|2021-10-14 02:52:40|5964.1|5958.1|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|0
1634179970000|2021-10-14 02:52:50|5963.8|5957.8|5964.6|5958.6|5964.6|5958.6|5963.6|5957.6|1
1634179980000|2021-10-14 02:53:00|5963.6|5957.6|5964.1|5958.1|5964.6|5958.6|5963.6|5957.6|0
1634179990000|2021-10-14 02:53:10|5963.6|5957.6|5961.8|5955.8|5963.8|5957.8|5961.8|5955.8|4
1634180000000|2021-10-14 02:53:20|5961.6|5955.6|5962.3|5956.3|5962.3|5956.3|5961.6|5955.6|1
1634180010000|2021-10-14 02:53:30|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1634180020000|2021-10-14 02:53:40|5961.6|5955.6|5958.8|5952.8|5961.6|5955.6|5958.6|5952.6|5
1634180030000|2021-10-14 02:53:50|5958.6|5952.6|5958.6|5952.6|5958.8|5952.8|5958.6|5952.6|2
1634180040000|2021-10-14 02:54:00|5959.1|5953.1|5958.6|5952.6|5959.1|5953.1|5958.6|5952.6|0
1634180050000|2021-10-14 02:54:10|5958.8|5952.8|5959.1|5953.1|5959.1|5953.1|5958.8|5952.8|0
1634180070000|2021-10-14 02:54:30|5958.8|5952.8|5959.1|5953.1|5959.1|5953.1|5958.8|5952.8|1
1634180080000|2021-10-14 02:54:40|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1634180090000|2021-10-14 02:54:50|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|0
1634180100000|2021-10-14 02:55:00|5960.1|5954.1|5960.6|5954.6|5960.6|5954.6|5960.1|5954.1|1
1634180110000|2021-10-14 02:55:10|5960.8|5954.8|5960.1|5954.1|5961.1|5955.1|5960.1|5954.1|0
1634180120000|2021-10-14 02:55:20|5960.3|5954.3|5960.6|5954.6|5960.6|5954.6|5960.3|5954.3|5
1634180130000|2021-10-14 02:55:30|5961.1|5955.1|5960.6|5954.6|5961.1|5955.1|5960.6|5954.6|0
1634180140000|2021-10-14 02:55:40|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1634180150000|2021-10-14 02:55:50|5961.6|5955.6|5962.6|5956.6|5962.6|5956.6|5961.6|5955.6|0
1634180160000|2021-10-14 02:56:00|5962.8|5956.8|5963.6|5957.6|5963.6|5957.6|5962.8|5956.8|0
1634180170000|2021-10-14 02:56:10|5962.5|5956.5|5961.1|5955.1|5962.5|5956.5|5960.6|5954.6|7
1634180180000|2021-10-14 02:56:20|5961.6|5955.6|5963.6|5957.6|5963.6|5957.6|5961.6|5955.6|8
1634180190000|2021-10-14 02:56:30|5964.1|5958.1|5965.1|5959.1|5965.1|5959.1|5964.1|5958.1|0
1634180200000|2021-10-14 02:56:40|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|1
1634180210000|2021-10-14 02:56:50|5964.1|5958.1|5964.3|5958.3|5965.1|5959.1|5964.1|5958.1|1
1634180220000|2021-10-14 02:57:00|5964.1|5958.1|5966.1|5960.1|5966.1|5960.1|5964.1|5958.1|0
1634180230000|2021-10-14 02:57:10|5965.6|5959.6|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|0
1634180240000|2021-10-14 02:57:20|5966.3|5960.3|5967.1|5961.1|5967.1|5961.1|5966.1|5960.1|1
1634180260000|2021-10-14 02:57:40|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634180270000|2021-10-14 02:57:50|5968.1|5962.1|5968.1|5962.1|5968.6|5962.6|5967.6|5961.6|0
1634180280000|2021-10-14 02:58:00|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1634180290000|2021-10-14 02:58:10|5968.3|5962.3|5967.6|5961.6|5968.3|5962.3|5967.3|5961.3|1
1634180300000|2021-10-14 02:58:20|5967.8|5961.8|5969.1|5963.1|5969.1|5963.1|5967.8|5961.8|0
1634180310000|2021-10-14 02:58:30|5968.1|5962.1|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|0
1634180320000|2021-10-14 02:58:40|5967.8|5961.8|5966.6|5960.6|5967.8|5961.8|5966.6|5960.6|0
1634180330000|2021-10-14 02:58:50|5967.6|5961.6|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|0
1634180340000|2021-10-14 02:59:00|5967.1|5961.1|5968.1|5962.1|5968.1|5962.1|5966.6|5960.6|0
1634180350000|2021-10-14 02:59:10|5968.6|5962.6|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|0
1634180370000|2021-10-14 02:59:30|5967.1|5961.1|5965.6|5959.6|5967.1|5961.1|5965.6|5959.6|2
1634180380000|2021-10-14 02:59:40|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634180390000|2021-10-14 02:59:50|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1634180400000|2021-10-14 03:00:00|5965.3|5959.3|5962.6|5956.6|5965.3|5959.3|5962.1|5956.1|0
1634180410000|2021-10-14 03:00:10|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1634180420000|2021-10-14 03:00:20|5962.6|5956.6|5962.3|5956.3|5962.6|5956.6|5962.3|5956.3|0
1634180430000|2021-10-14 03:00:30|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1634180440000|2021-10-14 03:00:40|5962.8|5956.8|5961.8|5955.8|5963.1|5957.1|5961.8|5955.8|0
1634180450000|2021-10-14 03:00:50|5961.4|5955.4|5962.1|5956.1|5962.1|5956.1|5961.4|5955.4|2
1634180460000|2021-10-14 03:01:00|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1634180470000|2021-10-14 03:01:10|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5962.3|5956.3|0
1634180490000|2021-10-14 03:01:30|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1634180500000|2021-10-14 03:01:40|5962.6|5956.6|5963.3|5957.3|5963.3|5957.3|5962.3|5956.3|0
1634180510000|2021-10-14 03:01:50|5963.6|5957.6|5963.3|5957.3|5963.6|5957.6|5963.3|5957.3|0
1634180520000|2021-10-14 03:02:00|5963.1|5957.1|5962.8|5956.8|5963.1|5957.1|5962.8|5956.8|0
1634180530000|2021-10-14 03:02:10|5962.6|5956.6|5963.1|5957.1|5963.1|5957.1|5962.6|5956.6|0
1634180540000|2021-10-14 03:02:20|5963.6|5957.6|5964.1|5958.1|5964.1|5958.1|5963.6|5957.6|1
1634180550000|2021-10-14 03:02:30|5964.6|5958.6|5965.1|5959.1|5965.6|5959.6|5964.6|5958.6|0
1634180560000|2021-10-14 03:02:40|5965.6|5959.6|5966.6|5960.6|5966.6|5960.6|5965.6|5959.6|0
1634180570000|2021-10-14 03:02:50|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634180580000|2021-10-14 03:03:00|5967.1|5961.1|5968.1|5962.1|5968.1|5962.1|5967.1|5961.1|0
1634180590000|2021-10-14 03:03:10|5967.6|5961.6|5967.6|5961.6|5968.1|5962.1|5967.6|5961.6|0
1634180600000|2021-10-14 03:03:20|5967.8|5961.8|5967.6|5961.6|5968.1|5962.1|5967.6|5961.6|0
1634180620000|2021-10-14 03:03:40|5967.8|5961.8|5968.1|5962.1|5968.1|5962.1|5967.8|5961.8|0
1634180630000|2021-10-14 03:03:50|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634180640000|2021-10-14 03:04:00|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634180650000|2021-10-14 03:04:10|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|1
1634180690000|2021-10-14 03:04:50|5966.3|5960.3|5965.1|5959.1|5966.3|5960.3|5965.1|5959.1|1
1634180700000|2021-10-14 03:05:00|5965.6|5959.6|5967.1|5961.1|5967.1|5961.1|5965.6|5959.6|0
1634180720000|2021-10-14 03:05:20|5967.3|5961.3|5967.6|5961.6|5968.1|5962.1|5967.3|5961.3|2
1634180740000|2021-10-14 03:05:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634180750000|2021-10-14 03:05:50|5968.3|5962.3|5970.3|5964.3|5971.1|5965.1|5968.3|5962.3|1
1634180760000|2021-10-14 03:06:00|5970.6|5964.6|5969.6|5963.6|5970.6|5964.6|5969.6|5963.6|0
1634180780000|2021-10-14 03:06:20|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634180790000|2021-10-14 03:06:30|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5
1634180820000|2021-10-14 03:07:00|5969.3|5963.3|5968.8|5962.8|5969.3|5963.3|5968.8|5962.8|1
1634180830000|2021-10-14 03:07:10|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1634180860000|2021-10-14 03:07:40|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1634180870000|2021-10-14 03:07:50|5968.8|5962.8|5969.1|5963.1|5969.1|5963.1|5968.8|5962.8|0
1634180880000|2021-10-14 03:08:00|5969.3|5963.3|5969.6|5963.6|5969.6|5963.6|5969.3|5963.3|0
1634180890000|2021-10-14 03:08:10|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634180900000|2021-10-14 03:08:20|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1634180910000|2021-10-14 03:08:30|5969.3|5963.3|5968.6|5962.6|5969.3|5963.3|5968.6|5962.6|3
1634180920000|2021-10-14 03:08:40|5969.1|5963.1|5969.6|5963.6|5969.6|5963.6|5968.6|5962.6|1
1634180930000|2021-10-14 03:08:50|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5969.1|5963.1|1
1634180940000|2021-10-14 03:09:00|5970.3|5964.3|5973.1|5967.1|5973.3|5967.3|5970.3|5964.3|6
1634180950000|2021-10-14 03:09:10|5973.6|5967.6|5973.1|5967.1|5973.6|5967.6|5973.1|5967.1|0
1634180960000|2021-10-14 03:09:20|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.1|5967.1|0
1634180970000|2021-10-14 03:09:30|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634180980000|2021-10-14 03:09:40|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|1
1634181010000|2021-10-14 03:10:10|5973.3|5967.3|5972.6|5966.6|5973.6|5967.6|5972.6|5966.6|1
1634181020000|2021-10-14 03:10:20|||||||||1
1634181030000|2021-10-14 03:10:30|5973.1|5967.1|5973.6|5967.6|5973.6|5967.6|5973.1|5967.1|0
1634181040000|2021-10-14 03:10:40|5973.1|5967.1|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|0
1634181050000|2021-10-14 03:10:50|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.1|5965.1|0
1634181060000|2021-10-14 03:11:00|5971.3|5965.3|5971.1|5965.1|5971.3|5965.3|5971.1|5965.1|0
1634181070000|2021-10-14 03:11:10|5970.8|5964.8|5970.6|5964.6|5970.8|5964.8|5970.6|5964.6|0
1634181080000|2021-10-14 03:11:20|5969.6|5963.6|5968.6|5962.6|5969.6|5963.6|5968.6|5962.6|0
1634181110000|2021-10-14 03:11:50|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|1
1634181120000|2021-10-14 03:12:00|5969.1|5963.1|5971.6|5965.6|5971.6|5965.6|5969.1|5963.1|1
1634181130000|2021-10-14 03:12:10|5971.1|5965.1|5972.6|5966.6|5972.6|5966.6|5971.1|5965.1|2
1634181140000|2021-10-14 03:12:20|5973.1|5967.1|5971.6|5965.6|5973.6|5967.6|5971.6|5965.6|0
1634181150000|2021-10-14 03:12:30|5971.8|5965.8|5972.6|5966.6|5972.6|5966.6|5971.8|5965.8|0
1634181160000|2021-10-14 03:12:40|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|0
1634181170000|2021-10-14 03:12:50|5972.3|5966.3|5973.1|5967.1|5973.6|5967.6|5972.3|5966.3|0
1634181180000|2021-10-14 03:13:00|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634181190000|2021-10-14 03:13:10|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|1
1634181200000|2021-10-14 03:13:20|5970.8|5964.8|5972.6|5966.6|5972.6|5966.6|5970.6|5964.6|1
1634181210000|2021-10-14 03:13:30|5972.1|5966.1|5972.6|5966.6|5972.6|5966.6|5972.1|5966.1|0
1634181220000|2021-10-14 03:13:40|5973.6|5967.6|5972.6|5966.6|5974.1|5968.1|5972.6|5966.6|0
1634181230000|2021-10-14 03:13:50|5973.1|5967.1|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|0
1634181240000|2021-10-14 03:14:00|5972.1|5966.1|5972.6|5966.6|5972.8|5966.8|5972.1|5966.1|1
1634181270000|2021-10-14 03:14:30|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|0
1634181280000|2021-10-14 03:14:40|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1634181290000|2021-10-14 03:14:50|5972.1|5966.1|5972.3|5966.3|5972.6|5966.6|5972.1|5966.1|0
1634181300000|2021-10-14 03:15:00|5972.6|5966.6|5973.6|5967.6|5973.6|5967.6|5972.1|5966.1|0
1634181310000|2021-10-14 03:15:10|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634181340000|2021-10-14 03:15:40|5974.6|5968.6|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|32
1634181350000|2021-10-14 03:15:50|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1634181360000|2021-10-14 03:16:00|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|0
1634181370000|2021-10-14 03:16:10|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|0
1634181380000|2021-10-14 03:16:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634181390000|2021-10-14 03:16:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634181400000|2021-10-14 03:16:40|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1634181410000|2021-10-14 03:16:50|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5974.8|5968.8|0
1634181420000|2021-10-14 03:17:00|5976.3|5970.3|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1634181430000|2021-10-14 03:17:10|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5975.6|5969.6|0
1634181440000|2021-10-14 03:17:20|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|2
1634181460000|2021-10-14 03:17:40|5975.6|5969.6|5976.1|5970.1|5976.6|5970.6|5975.3|5969.3|0
1634181480000|2021-10-14 03:18:00|5976.3|5970.3|5976.6|5970.6|5977.6|5971.6|5976.3|5970.3|0
1634181490000|2021-10-14 03:18:10|5977.1|5971.1|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1634181510000|2021-10-14 03:18:30|5976.8|5970.8|5977.6|5971.6|5977.6|5971.6|5976.8|5970.8|3
1634181530000|2021-10-14 03:18:50|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5977.1|5971.1|0
1634181540000|2021-10-14 03:19:00|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.6|5970.6|0
1634181550000|2021-10-14 03:19:10|5977.1|5971.1|5976.6|5970.6|5977.1|5971.1|5976.1|5970.1|0
1634181570000|2021-10-14 03:19:30|5977.1|5971.1|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1634181590000|2021-10-14 03:19:50|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|2
1634181600000|2021-10-14 03:20:00|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.1|5972.1|1
1634181610000|2021-10-14 03:20:10|5978.6|5972.6|5977.1|5971.1|5978.6|5972.6|5977.1|5971.1|0
1634181620000|2021-10-14 03:20:20|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634181630000|2021-10-14 03:20:30|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1634181640000|2021-10-14 03:20:40|5976.8|5970.8|5977.1|5971.1|5977.6|5971.6|5976.8|5970.8|0
1634181650000|2021-10-14 03:20:50|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5977.1|5971.1|4
1634181660000|2021-10-14 03:21:00|5977.3|5971.3|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1634181670000|2021-10-14 03:21:10|5977.1|5971.1|5977.1|5971.1|5977.3|5971.3|5976.6|5970.6|0
1634181680000|2021-10-14 03:21:20|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5976.8|5970.8|0
1634181690000|2021-10-14 03:21:30|5977.3|5971.3|5977.3|5971.3|5977.6|5971.6|5976.6|5970.6|0
1634181700000|2021-10-14 03:21:40|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.3|5971.3|0
1634181710000|2021-10-14 03:21:50|5977.1|5971.1|5977.6|5971.6|5977.6|5971.6|5976.6|5970.6|0
1634181720000|2021-10-14 03:22:00|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5977.1|5971.1|0
1634181730000|2021-10-14 03:22:10|5976.8|5970.8|5976.6|5970.6|5976.8|5970.8|5976.6|5970.6|0
1634181740000|2021-10-14 03:22:20|5976.1|5970.1|5976.1|5970.1|5976.6|5970.6|5975.1|5969.1|1
1634181750000|2021-10-14 03:22:30|5976.3|5970.3|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1634181780000|2021-10-14 03:23:00|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634181800000|2021-10-14 03:23:20|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634181830000|2021-10-14 03:23:50|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5973.6|5967.6|0
1634181840000|2021-10-14 03:24:00|5974.1|5968.1|5975.1|5969.1|5975.1|5969.1|5974.1|5968.1|0
1634181850000|2021-10-14 03:24:10|5975.3|5969.3|5975.1|5969.1|5975.6|5969.6|5975.1|5969.1|0
1634181860000|2021-10-14 03:24:20|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634181870000|2021-10-14 03:24:30|5974.8|5968.8|5975.1|5969.1|5975.1|5969.1|5974.8|5968.8|0
1634181880000|2021-10-14 03:24:40|5974.8|5968.8|5974.6|5968.6|5974.8|5968.8|5974.6|5968.6|0
1634181900000|2021-10-14 03:25:00|5975.1|5969.1|5977.1|5971.1|5977.1|5971.1|5975.1|5969.1|3
1634181910000|2021-10-14 03:25:10|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634181920000|2021-10-14 03:25:20|5976.8|5970.8|5977.1|5971.1|5977.6|5971.6|5976.8|5970.8|0
1634181930000|2021-10-14 03:25:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634181940000|2021-10-14 03:25:40|5977.1|5971.1|5978.1|5972.1|5978.1|5972.1|5977.1|5971.1|0
1634181960000|2021-10-14 03:26:00|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.1|5972.1|3
1634181970000|2021-10-14 03:26:10|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.1|5972.1|0
1634181980000|2021-10-14 03:26:20|5978.1|5972.1|5979.1|5973.1|5979.1|5973.1|5978.1|5972.1|2
1634181990000|2021-10-14 03:26:30|5978.8|5972.8|5978.6|5972.6|5978.8|5972.8|5978.6|5972.6|0
1634182000000|2021-10-14 03:26:40|5978.1|5972.1|5978.1|5972.1|5978.6|5972.6|5978.1|5972.1|1
1634182010000|2021-10-14 03:26:50|5978.3|5972.3|5979.6|5973.6|5979.6|5973.6|5978.3|5972.3|0
1634182020000|2021-10-14 03:27:00|5979.3|5973.3|5979.6|5973.6|5979.6|5973.6|5978.3|5972.3|2
1634182040000|2021-10-14 03:27:20|5979.1|5973.1|5980.3|5974.3|5980.3|5974.3|5978.6|5972.6|0
1634182050000|2021-10-14 03:27:30|5980.6|5974.6|5980.3|5974.3|5980.6|5974.6|5980.3|5974.3|3
1634182060000|2021-10-14 03:27:40|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|1
1634182070000|2021-10-14 03:27:50|5980.3|5974.3|5979.6|5973.6|5980.3|5974.3|5979.6|5973.6|1
1634182080000|2021-10-14 03:28:00|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1634182090000|2021-10-14 03:28:10|5980.3|5974.3|5979.8|5973.8|5980.3|5974.3|5979.8|5973.8|0
1634182100000|2021-10-14 03:28:20|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|2
1634182110000|2021-10-14 03:28:30|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634182120000|2021-10-14 03:28:40|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634182130000|2021-10-14 03:28:50|5980.1|5974.1|5978.6|5972.6|5980.1|5974.1|5978.6|5972.6|1
1634182140000|2021-10-14 03:29:00|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|0
1634182150000|2021-10-14 03:29:10|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634182160000|2021-10-14 03:29:20|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.8|5972.8|0
1634182170000|2021-10-14 03:29:30|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|2
1634182180000|2021-10-14 03:29:40|5980.3|5974.3|5980.8|5974.8|5980.8|5974.8|5980.3|5974.3|0
1634182190000|2021-10-14 03:29:50|5980.6|5974.6|5980.3|5974.3|5980.6|5974.6|5980.3|5974.3|0
1634182200000|2021-10-14 03:30:00|5979.1|5973.1|5978.1|5972.1|5979.1|5973.1|5978.1|5972.1|3
1634182250000|2021-10-14 03:30:50|5977.8|5971.8|5976.1|5970.1|5977.8|5971.8|5976.1|5970.1|0
1634182290000|2021-10-14 03:31:30|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|10
1634182320000|2021-10-14 03:32:00|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1634182330000|2021-10-14 03:32:10|5972.6|5966.6|5971.6|5965.6|5973.6|5967.6|5971.6|5965.6|4
1634182350000|2021-10-14 03:32:30|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|2
1634182360000|2021-10-14 03:32:40|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|3
1634182380000|2021-10-14 03:33:00|5970.8|5964.8|5967.8|5961.8|5970.8|5964.8|5967.6|5961.6|7
1634182390000|2021-10-14 03:33:10|5968.6|5962.6|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|3
1634182400000|2021-10-14 03:33:20|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|2
1634182420000|2021-10-14 03:33:40|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634182440000|2021-10-14 03:34:00|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634182450000|2021-10-14 03:34:10|5967.3|5961.3|5967.1|5961.1|5967.3|5961.3|5967.1|5961.1|0
1634182490000|2021-10-14 03:34:50|||||||||1
1634182510000|2021-10-14 03:35:10|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|1
1634182530000|2021-10-14 03:35:30|5967.6|5961.6|5968.1|5962.1|5968.1|5962.1|5967.6|5961.6|0
1634182680000|2021-10-14 03:38:00|5968.3|5962.3|5969.6|5963.6|5969.6|5963.6|5968.3|5962.3|1
1634182700000|2021-10-14 03:38:20|5970.1|5964.1|5970.6|5964.6|5970.6|5964.6|5969.6|5963.6|0
1634182780000|2021-10-14 03:39:40|5970.8|5964.8|5972.1|5966.1|5972.6|5966.6|5970.8|5964.8|5
1634182900000|2021-10-14 03:41:40|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634183060000|2021-10-14 03:44:20|5972.6|5966.6|5972.1|5966.1|5972.6|5966.6|5972.1|5966.1|5
1634183080000|2021-10-14 03:44:40|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634183100000|2021-10-14 03:45:00|5971.8|5965.8|5972.1|5966.1|5972.1|5966.1|5971.8|5965.8|0
1634183120000|2021-10-14 03:45:20|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634183160000|2021-10-14 03:46:00|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.8|5966.8|0
1634183250000|2021-10-14 03:47:30|5974.4|5968.4|5975.6|5969.6|5975.6|5969.6|5974.4|5968.4|5
1634183400000|2021-10-14 03:50:00|5975.3|5969.3|5974.6|5968.6|5975.3|5969.3|5974.6|5968.6|0
1634183690000|2021-10-14 03:54:50|5975.1|5969.1|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|4
1634183720000|2021-10-14 03:55:20|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|4
1634183730000|2021-10-14 03:55:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634183910000|2021-10-14 03:58:30|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634184000000|2021-10-14 04:00:00|5974.6|5968.6|5974.8|5968.8|5974.8|5968.8|5974.6|5968.6|0
1634184010000|2021-10-14 04:00:10|5975.1|5969.1|5975.6|5969.6|5975.6|5969.6|5975.1|5969.1|0
1634184020000|2021-10-14 04:00:20|5975.1|5969.1|5974.6|5968.6|5975.1|5969.1|5974.6|5968.6|0
1634184030000|2021-10-14 04:00:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|1
1634184110000|2021-10-14 04:01:50|5975.3|5969.3|5974.3|5968.3|5975.3|5969.3|5974.3|5968.3|0
1634184120000|2021-10-14 04:02:00|5974.1|5968.1|5973.1|5967.1|5974.1|5968.1|5973.1|5967.1|0
1634184200000|2021-10-14 04:03:20|5972.6|5966.6|5972.1|5966.1|5972.6|5966.6|5972.1|5966.1|0
1634184250000|2021-10-14 04:04:10|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634184290000|2021-10-14 04:04:50|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634184340000|2021-10-14 04:05:40|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634184370000|2021-10-14 04:06:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634184430000|2021-10-14 04:07:10|5972.3|5966.3|5972.6|5966.6|5972.6|5966.6|5972.3|5966.3|0
1634184450000|2021-10-14 04:07:30|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634184470000|2021-10-14 04:07:50|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634184530000|2021-10-14 04:08:50|||||||||1
1634184610000|2021-10-14 04:10:10|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634184620000|2021-10-14 04:10:20|5970.3|5964.3|5970.1|5964.1|5970.3|5964.3|5970.1|5964.1|0
1634184630000|2021-10-14 04:10:30|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634184660000|2021-10-14 04:11:00|5970.3|5964.3|5970.1|5964.1|5970.3|5964.3|5970.1|5964.1|0
1634184710000|2021-10-14 04:11:50|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|1
1634184740000|2021-10-14 04:12:20|5968.8|5962.8|5968.6|5962.6|5968.8|5962.8|5968.6|5962.6|0
1634184760000|2021-10-14 04:12:40|5968.8|5962.8|5969.1|5963.1|5969.1|5963.1|5968.8|5962.8|0
1634184850000|2021-10-14 04:14:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634184900000|2021-10-14 04:15:00|5967.6|5961.6|5968.1|5962.1|5968.1|5962.1|5967.3|5961.3|7
1634184940000|2021-10-14 04:15:40|5967.6|5961.6|5968.1|5962.1|5968.1|5962.1|5967.6|5961.6|1
1634185000000|2021-10-14 04:16:40|5968.3|5962.3|5969.6|5963.6|5969.6|5963.6|5968.3|5962.3|0
1634185020000|2021-10-14 04:17:00|5968.8|5962.8|5968.6|5962.6|5968.8|5962.8|5968.6|5962.6|0
1634185030000|2021-10-14 04:17:10|5968.8|5962.8|5969.6|5963.6|5969.6|5963.6|5968.8|5962.8|0
1634185110000|2021-10-14 04:18:30|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5968.6|5962.6|0
1634185140000|2021-10-14 04:19:00|5968.8|5962.8|5968.1|5962.1|5968.8|5962.8|5968.1|5962.1|0
1634185160000|2021-10-14 04:19:20|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5968.3|5962.3|0
1634185240000|2021-10-14 04:20:40|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5967.8|5961.8|0
1634185270000|2021-10-14 04:21:10|5967.8|5961.8|5968.1|5962.1|5968.1|5962.1|5967.8|5961.8|0
1634185290000|2021-10-14 04:21:30|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.3|5962.3|0
1634185320000|2021-10-14 04:22:00|5967.6|5961.6|5967.3|5961.3|5967.6|5961.6|5967.3|5961.3|0
1634185350000|2021-10-14 04:22:30|5967.6|5961.6|5967.8|5961.8|5967.8|5961.8|5967.6|5961.6|0
1634185360000|2021-10-14 04:22:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634185430000|2021-10-14 04:23:50|5967.6|5961.6|5967.8|5961.8|5967.8|5961.8|5967.6|5961.6|1
1634185440000|2021-10-14 04:24:00|5968.1|5962.1|5967.3|5961.3|5968.1|5962.1|5967.3|5961.3|0
1634185470000|2021-10-14 04:24:30|5967.6|5961.6|5968.1|5962.1|5968.1|5962.1|5967.6|5961.6|0
1634185510000|2021-10-14 04:25:10|5969.3|5963.3|5971.8|5965.8|5971.8|5965.8|5969.3|5963.3|5
1634185520000|2021-10-14 04:25:20|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634185550000|2021-10-14 04:25:50|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|2
1634185560000|2021-10-14 04:26:00|5973.8|5967.8|5975.1|5969.1|5975.1|5969.1|5973.8|5967.8|1
1634185570000|2021-10-14 04:26:10|5975.6|5969.6|5976.6|5970.6|5976.8|5970.8|5975.6|5969.6|1
1634185580000|2021-10-14 04:26:20|5976.1|5970.1|5976.3|5970.3|5976.3|5970.3|5976.1|5970.1|2
1634185610000|2021-10-14 04:26:50|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1634185740000|2021-10-14 04:29:00|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|1
1634185770000|2021-10-14 04:29:30|5974.8|5968.8|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|1
1634185790000|2021-10-14 04:29:50|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|1
1634185820000|2021-10-14 04:30:20|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634185850000|2021-10-14 04:30:50|||||||||1
1634185860000|2021-10-14 04:31:00|5974.8|5968.8|5972.6|5966.6|5974.8|5968.8|5972.6|5966.6|0
1634185870000|2021-10-14 04:31:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634185880000|2021-10-14 04:31:20|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634185940000|2021-10-14 04:32:20|||||||||1
1634185960000|2021-10-14 04:32:40|5972.1|5966.1|5972.6|5966.6|5972.6|5966.6|5972.1|5966.1|1
1634185980000|2021-10-14 04:33:00|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|0
1634186040000|2021-10-14 04:34:00|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|1
1634186050000|2021-10-14 04:34:10|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|1
1634186070000|2021-10-14 04:34:30|5972.6|5966.6|5971.6|5965.6|5972.6|5966.6|5971.6|5965.6|0
1634186100000|2021-10-14 04:35:00|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634186150000|2021-10-14 04:35:50|5971.3|5965.3|5972.1|5966.1|5972.1|5966.1|5971.3|5965.3|0
1634186190000|2021-10-14 04:36:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634186200000|2021-10-14 04:36:40|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|1
1634186220000|2021-10-14 04:37:00|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634186230000|2021-10-14 04:37:10|5971.8|5965.8|5972.1|5966.1|5972.1|5966.1|5971.8|5965.8|0
1634186310000|2021-10-14 04:38:30|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634186330000|2021-10-14 04:38:50|5971.3|5965.3|5971.6|5965.6|5972.1|5966.1|5971.3|5965.3|0
1634186340000|2021-10-14 04:39:00|5971.3|5965.3|5971.6|5965.6|5971.6|5965.6|5970.8|5964.8|0
1634186510000|2021-10-14 04:41:50|5971.1|5965.1|5971.3|5965.3|5971.3|5965.3|5971.1|5965.1|0
1634186520000|2021-10-14 04:42:00|5971.6|5965.6|5970.6|5964.6|5971.6|5965.6|5970.6|5964.6|0
1634186570000|2021-10-14 04:42:50|5970.8|5964.8|5971.1|5965.1|5971.6|5965.6|5970.8|5964.8|0
1634186580000|2021-10-14 04:43:00|5970.8|5964.8|5970.6|5964.6|5970.8|5964.8|5970.6|5964.6|0
1634186630000|2021-10-14 04:43:50|5970.8|5964.8|5971.1|5965.1|5971.1|5965.1|5970.8|5964.8|0
1634186670000|2021-10-14 04:44:30|5970.8|5964.8|5970.6|5964.6|5970.8|5964.8|5970.6|5964.6|0
1634186690000|2021-10-14 04:44:50|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634186720000|2021-10-14 04:45:20|5970.3|5964.3|5970.6|5964.6|5970.6|5964.6|5970.3|5964.3|0
1634186730000|2021-10-14 04:45:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634186810000|2021-10-14 04:46:50|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634186870000|2021-10-14 04:47:50|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634186890000|2021-10-14 04:48:10|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|1
1634186960000|2021-10-14 04:49:20|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634187010000|2021-10-14 04:50:10|5971.6|5965.6|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|0
1634187040000|2021-10-14 04:50:40|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634187070000|2021-10-14 04:51:10|5971.8|5965.8|5971.1|5965.1|5971.8|5965.8|5971.1|5965.1|0
1634187110000|2021-10-14 04:51:50|5971.3|5965.3|5971.1|5965.1|5971.3|5965.3|5971.1|5965.1|0
1634187140000|2021-10-14 04:52:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634187150000|2021-10-14 04:52:30|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634187170000|2021-10-14 04:52:50|5971.3|5965.3|5971.6|5965.6|5971.6|5965.6|5971.3|5965.3|0
1634187190000|2021-10-14 04:53:10|5971.3|5965.3|5971.1|5965.1|5971.3|5965.3|5971.1|5965.1|0
1634187210000|2021-10-14 04:53:30|5971.3|5965.3|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|0
1634187230000|2021-10-14 04:53:50|5971.3|5965.3|5971.6|5965.6|5971.6|5965.6|5971.3|5965.3|0
1634187240000|2021-10-14 04:54:00|5971.3|5965.3|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|0
1634187340000|2021-10-14 04:55:40|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|1
1634187470000|2021-10-14 04:57:50|5972.1|5966.1|5971.8|5965.8|5972.1|5966.1|5971.8|5965.8|0
1634187480000|2021-10-14 04:58:00|5971.6|5965.6|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1634187490000|2021-10-14 04:58:10|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634187540000|2021-10-14 04:59:00|5971.1|5965.1|5971.3|5965.3|5971.3|5965.3|5971.1|5965.1|0
1634187550000|2021-10-14 04:59:10|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634187620000|2021-10-14 05:00:20|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634187730000|2021-10-14 05:02:10|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|2
1634187830000|2021-10-14 05:03:50|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1634187850000|2021-10-14 05:04:10|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|0
1634187860000|2021-10-14 05:04:20|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1634187910000|2021-10-14 05:05:10|||||||||1
1634187930000|2021-10-14 05:05:30|5969.1|5963.1|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1634187950000|2021-10-14 05:05:50|||||||||3
1634187960000|2021-10-14 05:06:00|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634188050000|2021-10-14 05:07:30|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|6
1634188060000|2021-10-14 05:07:40|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634188070000|2021-10-14 05:07:50|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|1
1634188100000|2021-10-14 05:08:20|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|1
1634188110000|2021-10-14 05:08:30|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1634188210000|2021-10-14 05:10:10|5970.6|5964.6|5970.1|5964.1|5970.6|5964.6|5970.1|5964.1|2
1634188260000|2021-10-14 05:11:00|5969.8|5963.8|5969.6|5963.6|5969.8|5963.8|5969.6|5963.6|0
1634188270000|2021-10-14 05:11:10|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634188350000|2021-10-14 05:12:30|5969.8|5963.8|5969.6|5963.6|5969.8|5963.8|5969.1|5963.1|0
1634188360000|2021-10-14 05:12:40|5969.3|5963.3|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|1
1634188510000|2021-10-14 05:15:10|||||||||1
1634188520000|2021-10-14 05:15:20|5969.3|5963.3|5969.6|5963.6|5969.6|5963.6|5969.3|5963.3|0
1634188540000|2021-10-14 05:15:40|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634188550000|2021-10-14 05:15:50|||||||||4
1634188570000|2021-10-14 05:16:10|||||||||1
1634188620000|2021-10-14 05:17:00|5968.8|5962.8|5968.6|5962.6|5968.8|5962.8|5968.6|5962.6|0
1634188630000|2021-10-14 05:17:10|5967.1|5961.1|5967.6|5961.6|5967.6|5961.6|5967.1|5961.1|2
1634188660000|2021-10-14 05:17:40|5967.8|5961.8|5968.1|5962.1|5968.1|5962.1|5967.8|5961.8|0
1634188680000|2021-10-14 05:18:00|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|0
1634188690000|2021-10-14 05:18:10|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634188730000|2021-10-14 05:18:50|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634188740000|2021-10-14 05:19:00|5967.1|5961.1|5966.3|5960.3|5967.1|5961.1|5966.3|5960.3|4
1634188750000|2021-10-14 05:19:10|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1634188760000|2021-10-14 05:19:20|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634188800000|2021-10-14 05:20:00|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1634188810000|2021-10-14 05:20:10|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1634188830000|2021-10-14 05:20:30|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|3
1634188840000|2021-10-14 05:20:40|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1634188860000|2021-10-14 05:21:00|5965.3|5959.3|5965.6|5959.6|5965.6|5959.6|5965.1|5959.1|1
1634188920000|2021-10-14 05:22:00|5965.3|5959.3|5965.6|5959.6|5965.6|5959.6|5965.1|5959.1|0
1634188980000|2021-10-14 05:23:00|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|1
1634188990000|2021-10-14 05:23:10|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|0
1634189020000|2021-10-14 05:23:40|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|1
1634189030000|2021-10-14 05:23:50|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634189040000|2021-10-14 05:24:00|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5965.6|5959.6|2
1634189100000|2021-10-14 05:25:00|5965.1|5959.1|5965.3|5959.3|5965.3|5959.3|5965.1|5959.1|1
1634189110000|2021-10-14 05:25:10|5965.8|5959.8|5965.6|5959.6|5965.8|5959.8|5965.6|5959.6|0
1634189130000|2021-10-14 05:25:30|5965.8|5959.8|5966.6|5960.6|5966.6|5960.6|5965.8|5959.8|0
1634189210000|2021-10-14 05:26:50|||||||||1
1634189220000|2021-10-14 05:27:00|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634189270000|2021-10-14 05:27:50|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|1
1634189280000|2021-10-14 05:28:00|5965.6|5959.6|5965.1|5959.1|5965.6|5959.6|5965.1|5959.1|1
1634189300000|2021-10-14 05:28:20|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1634189330000|2021-10-14 05:28:50|5964.3|5958.3|5964.6|5958.6|5964.6|5958.6|5964.3|5958.3|0
1634189360000|2021-10-14 05:29:20|5964.1|5958.1|5962.3|5956.3|5964.1|5958.1|5961.8|5955.8|2
1634189370000|2021-10-14 05:29:30|5962.1|5956.1|5961.8|5955.8|5962.1|5956.1|5961.8|5955.8|0
1634189380000|2021-10-14 05:29:40|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|1
1634189390000|2021-10-14 05:29:50|5962.3|5956.3|5962.1|5956.1|5962.3|5956.3|5962.1|5956.1|0
1634189400000|2021-10-14 05:30:00|5961.8|5955.8|5964.1|5958.1|5964.1|5958.1|5961.8|5955.8|5
1634189420000|2021-10-14 05:30:20|5963.6|5957.6|5963.1|5957.1|5963.6|5957.6|5963.1|5957.1|0
1634189430000|2021-10-14 05:30:30|5963.6|5957.6|5965.6|5959.6|5965.6|5959.6|5963.6|5957.6|3
1634189470000|2021-10-14 05:31:10|5964.8|5958.8|5963.1|5957.1|5964.8|5958.8|5963.1|5957.1|2
1634189500000|2021-10-14 05:31:40|5963.3|5957.3|5965.6|5959.6|5966.1|5960.1|5963.3|5957.3|1
1634189510000|2021-10-14 05:31:50|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1634189520000|2021-10-14 05:32:00|5965.8|5959.8|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|0
1634189530000|2021-10-14 05:32:10|5966.6|5960.6|5967.8|5961.8|5968.1|5962.1|5966.6|5960.6|1
1634189540000|2021-10-14 05:32:20|5968.1|5962.1|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|0
1634189550000|2021-10-14 05:32:30|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634189560000|2021-10-14 05:32:40|5967.8|5961.8|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|0
1634189570000|2021-10-14 05:32:50|5967.3|5961.3|5968.6|5962.6|5968.6|5962.6|5967.3|5961.3|1
1634189630000|2021-10-14 05:33:50|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634189650000|2021-10-14 05:34:10|5968.6|5962.6|5970.8|5964.8|5970.8|5964.8|5968.6|5962.6|1
1634189660000|2021-10-14 05:34:20|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1634189670000|2021-10-14 05:34:30|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1634189680000|2021-10-14 05:34:40|5970.6|5964.6|5970.8|5964.8|5970.8|5964.8|5970.6|5964.6|0
1634189690000|2021-10-14 05:34:50|5971.3|5965.3|5973.6|5967.6|5973.6|5967.6|5971.3|5965.3|0
1634189700000|2021-10-14 05:35:00|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|1
1634189710000|2021-10-14 05:35:10|5975.6|5969.6|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|3
1634189720000|2021-10-14 05:35:20|5976.1|5970.1|5976.8|5970.8|5977.1|5971.1|5976.1|5970.1|0
1634189730000|2021-10-14 05:35:30|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|2
1634189740000|2021-10-14 05:35:40|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|0
1634189750000|2021-10-14 05:35:50|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|1
1634189760000|2021-10-14 05:36:00|5976.8|5970.8|5975.1|5969.1|5976.8|5970.8|5975.1|5969.1|1
1634189770000|2021-10-14 05:36:10|5976.1|5970.1|5977.6|5971.6|5977.6|5971.6|5976.1|5970.1|2
1634189780000|2021-10-14 05:36:20|5977.1|5971.1|5975.1|5969.1|5977.1|5971.1|5975.1|5969.1|2
1634189800000|2021-10-14 05:36:40|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634189810000|2021-10-14 05:36:50|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1634189820000|2021-10-14 05:37:00|5976.1|5970.1|5975.1|5969.1|5976.1|5970.1|5974.6|5968.6|0
1634189850000|2021-10-14 05:37:30|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1634189860000|2021-10-14 05:37:40|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1634189870000|2021-10-14 05:37:50|5974.3|5968.3|5973.1|5967.1|5974.3|5968.3|5973.1|5967.1|0
1634189910000|2021-10-14 05:38:30|5974.1|5968.1|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|1
1634189920000|2021-10-14 05:38:40|5974.8|5968.8|5974.6|5968.6|5974.8|5968.8|5974.6|5968.6|0
1634189940000|2021-10-14 05:39:00|5974.3|5968.3|5972.6|5966.6|5974.3|5968.3|5972.6|5966.6|1
1634189950000|2021-10-14 05:39:10|5971.8|5965.8|5972.3|5966.3|5972.3|5966.3|5971.6|5965.6|0
1634189960000|2021-10-14 05:39:20|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5971.3|5965.3|0
1634189970000|2021-10-14 05:39:30|5972.6|5966.6|5972.1|5966.1|5972.6|5966.6|5972.1|5966.1|0
1634189990000|2021-10-14 05:39:50|5972.3|5966.3|5972.6|5966.6|5972.6|5966.6|5972.3|5966.3|0
1634190000000|2021-10-14 05:40:00|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634190010000|2021-10-14 05:40:10|5972.3|5966.3|5971.6|5965.6|5972.3|5966.3|5971.6|5965.6|0
1634190020000|2021-10-14 05:40:20|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634190030000|2021-10-14 05:40:30|5973.1|5967.1|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|1
1634190040000|2021-10-14 05:40:40|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634190070000|2021-10-14 05:41:10|5972.3|5966.3|5972.1|5966.1|5973.1|5967.1|5972.1|5966.1|0
1634190090000|2021-10-14 05:41:30|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634190100000|2021-10-14 05:41:40|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1634190110000|2021-10-14 05:41:50|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634190170000|2021-10-14 05:42:50|5971.3|5965.3|5970.3|5964.3|5971.6|5965.6|5970.3|5964.3|1
1634190180000|2021-10-14 05:43:00|5970.8|5964.8|5968.6|5962.6|5970.8|5964.8|5968.1|5962.1|1
1634190190000|2021-10-14 05:43:10|5969.1|5963.1|5967.6|5961.6|5969.1|5963.1|5967.6|5961.6|0
1634190200000|2021-10-14 05:43:20|5967.3|5961.3|5967.6|5961.6|5968.1|5962.1|5966.3|5960.3|1
1634190230000|2021-10-14 05:43:50|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1634190240000|2021-10-14 05:44:00|5966.8|5960.8|5968.6|5962.6|5968.6|5962.6|5966.8|5960.8|2
1634190250000|2021-10-14 05:44:10|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634190260000|2021-10-14 05:44:20|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|0
1634190280000|2021-10-14 05:44:40|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634190290000|2021-10-14 05:44:50|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1634190300000|2021-10-14 05:45:00|5967.8|5961.8|5968.6|5962.6|5968.6|5962.6|5967.1|5961.1|0
1634190310000|2021-10-14 05:45:10|5968.8|5962.8|5969.1|5963.1|5969.3|5963.3|5968.8|5962.8|0
1634190350000|2021-10-14 05:45:50|5968.8|5962.8|5968.3|5962.3|5968.8|5962.8|5968.1|5962.1|0
1634190360000|2021-10-14 05:46:00|5968.6|5962.6|5967.6|5961.6|5968.6|5962.6|5967.3|5961.3|0
1634190370000|2021-10-14 05:46:10|5968.1|5962.1|5967.6|5961.6|5968.1|5962.1|5967.1|5961.1|2
1634190380000|2021-10-14 05:46:20|5967.1|5961.1|5968.1|5962.1|5969.1|5963.1|5967.1|5961.1|0
1634190390000|2021-10-14 05:46:30|5969.1|5963.1|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1634190400000|2021-10-14 05:46:40|5969.3|5963.3|5968.6|5962.6|5969.3|5963.3|5968.6|5962.6|0
1634190410000|2021-10-14 05:46:50|5968.1|5962.1|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1634190420000|2021-10-14 05:47:00|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5968.3|5962.3|0
1634190430000|2021-10-14 05:47:10|5969.8|5963.8|5969.6|5963.6|5969.8|5963.8|5969.6|5963.6|1
1634190440000|2021-10-14 05:47:20|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1634190450000|2021-10-14 05:47:30|5968.3|5962.3|5969.1|5963.1|5969.1|5963.1|5968.1|5962.1|0
1634190460000|2021-10-14 05:47:40|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1634190470000|2021-10-14 05:47:50|5969.8|5963.8|5970.1|5964.1|5970.1|5964.1|5969.8|5963.8|0
1634190480000|2021-10-14 05:48:00|5969.8|5963.8|5969.6|5963.6|5969.8|5963.8|5969.1|5963.1|0
1634190570000|2021-10-14 05:49:30|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1634190580000|2021-10-14 05:49:40|5971.1|5965.1|5971.1|5965.1|5971.6|5965.6|5970.6|5964.6|0
1634190600000|2021-10-14 05:50:00|5971.3|5965.3|5972.6|5966.6|5973.1|5967.1|5971.3|5965.3|0
1634190620000|2021-10-14 05:50:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634190630000|2021-10-14 05:50:30|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.1|5965.1|0
1634190640000|2021-10-14 05:50:40|5971.3|5965.3|5971.6|5965.6|5971.6|5965.6|5971.3|5965.3|0
1634190650000|2021-10-14 05:50:50|5971.3|5965.3|5971.3|5965.3|5971.6|5965.6|5971.1|5965.1|0
1634190660000|2021-10-14 05:51:00|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|0
1634190670000|2021-10-14 05:51:10|5971.1|5965.1|5971.1|5965.1|5971.3|5965.3|5970.6|5964.6|0
1634190690000|2021-10-14 05:51:30|5970.8|5964.8|5972.1|5966.1|5972.1|5966.1|5970.6|5964.6|0
1634190700000|2021-10-14 05:51:40|5971.8|5965.8|5971.6|5965.6|5971.8|5965.8|5971.6|5965.6|0
1634190710000|2021-10-14 05:51:50|5971.3|5965.3|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634190720000|2021-10-14 05:52:00|5970.6|5964.6|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|0
1634190760000|2021-10-14 05:52:40|5970.3|5964.3|5969.6|5963.6|5970.3|5964.3|5969.6|5963.6|0
1634190770000|2021-10-14 05:52:50|5969.3|5963.3|5968.6|5962.6|5969.3|5963.3|5968.3|5962.3|1
1634190790000|2021-10-14 05:53:10|5968.8|5962.8|5971.1|5965.1|5971.1|5965.1|5968.8|5962.8|0
1634190800000|2021-10-14 05:53:20|5970.6|5964.6|5969.1|5963.1|5970.6|5964.6|5969.1|5963.1|0
1634190810000|2021-10-14 05:53:30|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634190820000|2021-10-14 05:53:40|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|0
1634190830000|2021-10-14 05:53:50|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|0
1634190840000|2021-10-14 05:54:00|5970.1|5964.1|5972.1|5966.1|5972.1|5966.1|5970.1|5964.1|0
1634190850000|2021-10-14 05:54:10|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1634190870000|2021-10-14 05:54:30|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1634190890000|2021-10-14 05:54:50|5972.3|5966.3|5973.8|5967.8|5974.1|5968.1|5972.3|5966.3|0
1634190910000|2021-10-14 05:55:10|5973.6|5967.6|5974.8|5968.8|5974.8|5968.8|5973.6|5967.6|0
1634190920000|2021-10-14 05:55:20|5974.6|5968.6|5972.6|5966.6|5974.6|5968.6|5972.6|5966.6|0
1634190930000|2021-10-14 05:55:30|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1634190940000|2021-10-14 05:55:40|5973.1|5967.1|5974.1|5968.1|5974.1|5968.1|5973.1|5967.1|0
1634190950000|2021-10-14 05:55:50|5975.3|5969.3|5977.1|5971.1|5977.1|5971.1|5975.3|5969.3|1
1634190960000|2021-10-14 05:56:00|5976.8|5970.8|5975.6|5969.6|5976.8|5970.8|5975.3|5969.3|0
1634190970000|2021-10-14 05:56:10|5975.1|5969.1|5975.3|5969.3|5975.3|5969.3|5975.1|5969.1|0
1634190980000|2021-10-14 05:56:20|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634190990000|2021-10-14 05:56:30|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634191000000|2021-10-14 05:56:40|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1634191010000|2021-10-14 05:56:50|5975.1|5969.1|5977.1|5971.1|5977.3|5971.3|5975.1|5969.1|1
1634191020000|2021-10-14 05:57:00|5976.8|5970.8|5975.3|5969.3|5976.8|5970.8|5975.3|5969.3|0
1634191040000|2021-10-14 05:57:20|5975.6|5969.6|5975.3|5969.3|5975.6|5969.6|5975.3|5969.3|0
1634191050000|2021-10-14 05:57:30|5975.6|5969.6|5975.8|5969.8|5975.8|5969.8|5975.6|5969.6|0
1634191060000|2021-10-14 05:57:40|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|1
1634191070000|2021-10-14 05:57:50|5976.3|5970.3|5975.8|5969.8|5976.3|5970.3|5975.8|5969.8|1
1634191090000|2021-10-14 05:58:10|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|0
1634191100000|2021-10-14 05:58:20|5975.6|5969.6|5974.8|5968.8|5975.8|5969.8|5974.8|5968.8|0
1634191110000|2021-10-14 05:58:30|5975.1|5969.1|5975.6|5969.6|5975.6|5969.6|5974.8|5968.8|0
1634191120000|2021-10-14 05:58:40|5976.3|5970.3|5976.8|5970.8|5977.1|5971.1|5976.3|5970.3|0
1634191130000|2021-10-14 05:58:50|5976.6|5970.6|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|1
1634191150000|2021-10-14 05:59:10|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634191160000|2021-10-14 05:59:20|5976.8|5970.8|5977.8|5971.8|5977.8|5971.8|5976.8|5970.8|11
1634191170000|2021-10-14 05:59:30|5978.8|5972.8|5979.8|5973.8|5979.8|5973.8|5978.8|5972.8|0
1634191190000|2021-10-14 05:59:50|5980.1|5974.1|5980.6|5974.6|5980.6|5974.6|5980.1|5974.1|0
1634191200000|2021-10-14 06:00:00|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634191230000|2021-10-14 06:00:30|5980.3|5974.3|5980.6|5974.6|5980.6|5974.6|5980.3|5974.3|0
1634191240000|2021-10-14 06:00:40|5980.3|5974.3|5980.1|5974.1|5980.6|5974.6|5980.1|5974.1|3
1634191250000|2021-10-14 06:00:50|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|0
1634191260000|2021-10-14 06:01:00|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5980.6|5974.6|2
1634191270000|2021-10-14 06:01:10|5980.6|5974.6|5981.1|5975.1|5981.1|5975.1|5980.1|5974.1|0
1634191280000|2021-10-14 06:01:20|5980.3|5974.3|5980.1|5974.1|5980.8|5974.8|5979.8|5973.8|1
1634191290000|2021-10-14 06:01:30|5980.6|5974.6|5980.1|5974.1|5980.6|5974.6|5980.1|5974.1|0
1634191300000|2021-10-14 06:01:40|5980.8|5974.8|5981.3|5975.3|5981.3|5975.3|5980.8|5974.8|1
1634191310000|2021-10-14 06:01:50|5980.8|5974.8|5980.8|5974.8|5981.3|5975.3|5980.8|5974.8|0
1634191320000|2021-10-14 06:02:00|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|2
1634191330000|2021-10-14 06:02:10|5981.6|5975.6|5981.8|5975.8|5982.3|5976.3|5981.6|5975.6|1
1634191340000|2021-10-14 06:02:20|5982.3|5976.3|5981.3|5975.3|5982.3|5976.3|5981.3|5975.3|1
1634191350000|2021-10-14 06:02:30|5981.6|5975.6|5981.8|5975.8|5981.8|5975.8|5981.6|5975.6|0
1634191360000|2021-10-14 06:02:40|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|1
1634191370000|2021-10-14 06:02:50|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|13
1634191380000|2021-10-14 06:03:00|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|0
1634191390000|2021-10-14 06:03:10|5982.3|5976.3|5981.8|5975.8|5982.3|5976.3|5981.8|5975.8|119
1634191410000|2021-10-14 06:03:30|5982.3|5976.3|5981.8|5975.8|5982.3|5976.3|5981.8|5975.8|2
1634191430000|2021-10-14 06:03:50|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|1
1634191460000|2021-10-14 06:04:20|5982.8|5976.8|5982.3|5976.3|5982.8|5976.8|5982.3|5976.3|0
1634191470000|2021-10-14 06:04:30|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.3|5976.3|3
1634191480000|2021-10-14 06:04:40|5983.3|5977.3|5983.8|5977.8|5984.3|5978.3|5983.3|5977.3|1
1634191490000|2021-10-14 06:04:50|5984.3|5978.3|5983.1|5977.1|5984.3|5978.3|5983.1|5977.1|1
1634191500000|2021-10-14 06:05:00|5982.8|5976.8|5981.6|5975.6|5982.8|5976.8|5981.1|5975.1|1
1634191510000|2021-10-14 06:05:10|5984.3|5978.3|5982.3|5976.3|5984.3|5978.3|5982.1|5976.1|3
1634191530000|2021-10-14 06:05:30|5982.1|5976.1|5981.6|5975.6|5982.1|5976.1|5981.6|5975.6|0
1634191550000|2021-10-14 06:05:50|5981.1|5975.1|5980.6|5974.6|5981.1|5975.1|5980.6|5974.6|0
1634191560000|2021-10-14 06:06:00|5980.1|5974.1|5977.8|5971.8|5980.1|5974.1|5977.6|5971.6|3
1634191570000|2021-10-14 06:06:10|5977.6|5971.6|5977.1|5971.1|5978.1|5972.1|5976.8|5970.8|3
1634191580000|2021-10-14 06:06:20|5976.6|5970.6|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1634191600000|2021-10-14 06:06:40|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.8|5970.8|0
1634191610000|2021-10-14 06:06:50|5977.3|5971.3|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1634191620000|2021-10-14 06:07:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|0
1634191630000|2021-10-14 06:07:10|5977.3|5971.3|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1634191640000|2021-10-14 06:07:20|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5977.1|5971.1|0
1634191650000|2021-10-14 06:07:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634191660000|2021-10-14 06:07:40|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|2
1634191670000|2021-10-14 06:07:50|5974.1|5968.1|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|2
1634191680000|2021-10-14 06:08:00|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634191690000|2021-10-14 06:08:10|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|0
1634191700000|2021-10-14 06:08:20|5975.6|5969.6|5975.1|5969.1|5975.6|5969.6|5974.8|5968.8|0
1634191730000|2021-10-14 06:08:50|5974.8|5968.8|5974.1|5968.1|5974.8|5968.8|5974.1|5968.1|0
1634191740000|2021-10-14 06:09:00|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|3
1634191770000|2021-10-14 06:09:30|5973.3|5967.3|5975.1|5969.1|5975.1|5969.1|5973.3|5967.3|1
1634191780000|2021-10-14 06:09:40|5974.8|5968.8|5973.6|5967.6|5974.8|5968.8|5973.6|5967.6|0
1634191800000|2021-10-14 06:10:00|5973.8|5967.8|5973.6|5967.6|5973.8|5967.8|5973.6|5967.6|0
1634191820000|2021-10-14 06:10:20|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634191830000|2021-10-14 06:10:30|5973.8|5967.8|5971.6|5965.6|5973.8|5967.8|5971.6|5965.6|1
1634191840000|2021-10-14 06:10:40|5971.8|5965.8|5972.1|5966.1|5972.1|5966.1|5971.8|5965.8|1
1634191860000|2021-10-14 06:11:00|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634191880000|2021-10-14 06:11:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634191890000|2021-10-14 06:11:30|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1634191900000|2021-10-14 06:11:40|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634191920000|2021-10-14 06:12:00|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634191930000|2021-10-14 06:12:10|5972.8|5966.8|5971.6|5965.6|5972.8|5966.8|5971.6|5965.6|1
1634191950000|2021-10-14 06:12:30|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634191970000|2021-10-14 06:12:50|5971.6|5965.6|5972.6|5966.6|5973.1|5967.1|5971.6|5965.6|0
1634191980000|2021-10-14 06:13:00|5972.8|5966.8|5973.6|5967.6|5974.1|5968.1|5972.8|5966.8|0
1634191990000|2021-10-14 06:13:10|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5973.6|5967.6|1
1634192000000|2021-10-14 06:13:20|5974.6|5968.6|5976.1|5970.1|5976.1|5970.1|5974.6|5968.6|1
1634192010000|2021-10-14 06:13:30|5975.8|5969.8|5974.8|5968.8|5975.8|5969.8|5974.8|5968.8|0
1634192020000|2021-10-14 06:13:40|5974.3|5968.3|5974.1|5968.1|5974.3|5968.3|5974.1|5968.1|0
1634192060000|2021-10-14 06:14:20|5973.8|5967.8|5973.6|5967.6|5973.8|5967.8|5973.6|5967.6|0
1634192070000|2021-10-14 06:14:30|5974.1|5968.1|5974.3|5968.3|5974.3|5968.3|5973.6|5967.6|0
1634192080000|2021-10-14 06:14:40|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634192090000|2021-10-14 06:14:50|5974.6|5968.6|5974.1|5968.1|5974.6|5968.6|5974.1|5968.1|0
1634192110000|2021-10-14 06:15:10|5973.8|5967.8|5972.6|5966.6|5973.8|5967.8|5972.6|5966.6|0
1634192120000|2021-10-14 06:15:20|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1634192130000|2021-10-14 06:15:30|5972.6|5966.6|5970.6|5964.6|5973.1|5967.1|5970.6|5964.6|0
1634192140000|2021-10-14 06:15:40|5970.8|5964.8|5971.1|5965.1|5972.1|5966.1|5970.1|5964.1|0
1634192150000|2021-10-14 06:15:50|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.6|5964.6|0
1634192160000|2021-10-14 06:16:00|5971.6|5965.6|5972.8|5966.8|5972.8|5966.8|5971.1|5965.1|0
1634192170000|2021-10-14 06:16:10|5972.6|5966.6|5973.6|5967.6|5974.1|5968.1|5972.6|5966.6|0
1634192180000|2021-10-14 06:16:20|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1634192190000|2021-10-14 06:16:30|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|0
1634192200000|2021-10-14 06:16:40|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1634192210000|2021-10-14 06:16:50|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1634192220000|2021-10-14 06:17:00|5974.6|5968.6|5973.6|5967.6|5974.6|5968.6|5973.6|5967.6|0
1634192230000|2021-10-14 06:17:10|5971.1|5965.1|5972.6|5966.6|5972.6|5966.6|5971.1|5965.1|5
1634192240000|2021-10-14 06:17:20|5973.1|5967.1|5972.1|5966.1|5973.1|5967.1|5972.1|5966.1|0
1634192250000|2021-10-14 06:17:30|5972.6|5966.6|5973.6|5967.6|5974.1|5968.1|5972.6|5966.6|0
1634192260000|2021-10-14 06:17:40|5974.1|5968.1|5972.8|5966.8|5974.1|5968.1|5972.1|5966.1|0
1634192270000|2021-10-14 06:17:50|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634192280000|2021-10-14 06:18:00|5972.8|5966.8|5972.3|5966.3|5972.8|5966.8|5972.1|5966.1|0
1634192290000|2021-10-14 06:18:10|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634192310000|2021-10-14 06:18:30|5971.6|5965.6|5973.1|5967.1|5973.1|5967.1|5971.1|5965.1|0
1634192320000|2021-10-14 06:18:40|5972.8|5966.8|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|0
1634192330000|2021-10-14 06:18:50|5973.1|5967.1|5972.8|5966.8|5973.1|5967.1|5972.6|5966.6|0
1634192340000|2021-10-14 06:19:00|5973.1|5967.1|5971.1|5965.1|5973.1|5967.1|5971.1|5965.1|2
1634192350000|2021-10-14 06:19:10|5971.3|5965.3|5971.6|5965.6|5972.6|5966.6|5971.3|5965.3|0
1634192370000|2021-10-14 06:19:30|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.3|5964.3|4
1634192380000|2021-10-14 06:19:40|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634192400000|2021-10-14 06:20:00|5972.3|5966.3|5973.1|5967.1|5973.1|5967.1|5972.3|5966.3|0
1634192410000|2021-10-14 06:20:10|5973.3|5967.3|5973.1|5967.1|5973.3|5967.3|5973.1|5967.1|0
1634192430000|2021-10-14 06:20:30|5972.6|5966.6|5972.6|5966.6|5973.1|5967.1|5972.1|5966.1|0
1634192440000|2021-10-14 06:20:40|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.8|5966.8|0
1634192450000|2021-10-14 06:20:50|5972.6|5966.6|5971.8|5965.8|5972.6|5966.6|5971.6|5965.6|0
1634192460000|2021-10-14 06:21:00|5971.6|5965.6|5973.1|5967.1|5973.1|5967.1|5971.6|5965.6|0
1634192470000|2021-10-14 06:21:10|5972.8|5966.8|5973.1|5967.1|5973.6|5967.6|5972.8|5966.8|0
1634192480000|2021-10-14 06:21:20|5973.3|5967.3|5974.1|5968.1|5974.1|5968.1|5973.3|5967.3|0
1634192490000|2021-10-14 06:21:30|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5974.3|5968.3|0
1634192500000|2021-10-14 06:21:40|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|1
1634192510000|2021-10-14 06:21:50|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634192520000|2021-10-14 06:22:00|5974.6|5968.6|5974.1|5968.1|5974.6|5968.6|5973.1|5967.1|2
1634192530000|2021-10-14 06:22:10|5973.8|5967.8|5973.6|5967.6|5973.8|5967.8|5973.6|5967.6|0
1634192550000|2021-10-14 06:22:30|5973.1|5967.1|5973.6|5967.6|5973.6|5967.6|5973.1|5967.1|0
1634192560000|2021-10-14 06:22:40|||||||||3
1634192570000|2021-10-14 06:22:50|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|1
1634192580000|2021-10-14 06:23:00|5973.3|5967.3|5973.6|5967.6|5973.6|5967.6|5973.3|5967.3|0
1634192590000|2021-10-14 06:23:10|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634192620000|2021-10-14 06:23:40|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|1
1634192630000|2021-10-14 06:23:50|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.1|5966.1|0
1634192640000|2021-10-14 06:24:00|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|4
1634192670000|2021-10-14 06:24:30|5972.6|5966.6|5972.1|5966.1|5972.6|5966.6|5972.1|5966.1|0
1634192680000|2021-10-14 06:24:40|5971.6|5965.6|5971.1|5965.1|5972.1|5966.1|5971.1|5965.1|0
1634192690000|2021-10-14 06:24:50|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634192700000|2021-10-14 06:25:00|5971.8|5965.8|5971.6|5965.6|5972.8|5966.8|5971.6|5965.6|2
1634192710000|2021-10-14 06:25:10|5971.8|5965.8|5973.1|5967.1|5973.1|5967.1|5971.8|5965.8|0
1634192720000|2021-10-14 06:25:20|5973.6|5967.6|5974.3|5968.3|5974.6|5968.6|5973.6|5967.6|0
1634192730000|2021-10-14 06:25:30|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5973.6|5967.6|0
1634192740000|2021-10-14 06:25:40|5974.3|5968.3|5977.6|5971.6|5977.6|5971.6|5974.3|5968.3|3
1634192750000|2021-10-14 06:25:50|5977.3|5971.3|5978.1|5972.1|5978.1|5972.1|5976.1|5970.1|3
1634192760000|2021-10-14 06:26:00|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5976.6|5970.6|1
1634192770000|2021-10-14 06:26:10|5976.8|5970.8|5977.1|5971.1|5977.6|5971.6|5976.6|5970.6|1
1634192780000|2021-10-14 06:26:20|5978.1|5972.1|5978.8|5972.8|5979.6|5973.6|5977.6|5971.6|2
1634192790000|2021-10-14 06:26:30|5979.1|5973.1|5980.1|5974.1|5980.3|5974.3|5979.1|5973.1|0
1634192800000|2021-10-14 06:26:40|5980.6|5974.6|5979.1|5973.1|5980.6|5974.6|5979.1|5973.1|0
1634192810000|2021-10-14 06:26:50|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5978.8|5972.8|1
1634192820000|2021-10-14 06:27:00|5979.3|5973.3|5980.1|5974.1|5980.1|5974.1|5979.3|5973.3|0
1634192830000|2021-10-14 06:27:10|5979.8|5973.8|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|0
1634192840000|2021-10-14 06:27:20|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|1
1634192850000|2021-10-14 06:27:30|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634192860000|2021-10-14 06:27:40|5979.1|5973.1|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|0
1634192880000|2021-10-14 06:28:00|5979.8|5973.8|5979.6|5973.6|5979.8|5973.8|5979.6|5973.6|0
1634192890000|2021-10-14 06:28:10|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|1
1634192900000|2021-10-14 06:28:20|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634192930000|2021-10-14 06:28:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634192970000|2021-10-14 06:29:30|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5979.1|5973.1|0
1634192980000|2021-10-14 06:29:40|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.1|5972.1|4
1634193000000|2021-10-14 06:30:00|5978.1|5972.1|5976.6|5970.6|5978.1|5972.1|5975.1|5969.1|9
1634193010000|2021-10-14 06:30:10|5976.1|5970.1|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1634193020000|2021-10-14 06:30:20|5975.1|5969.1|5974.6|5968.6|5975.1|5969.1|5974.6|5968.6|0
1634193040000|2021-10-14 06:30:40|5975.6|5969.6|5976.1|5970.1|5977.3|5971.3|5975.6|5969.6|2
1634193050000|2021-10-14 06:30:50|5975.6|5969.6|5975.1|5969.1|5975.6|5969.6|5975.1|5969.1|1
1634193060000|2021-10-14 06:31:00|5974.8|5968.8|5975.1|5969.1|5975.1|5969.1|5974.1|5968.1|1
1634193070000|2021-10-14 06:31:10|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634193080000|2021-10-14 06:31:20|5975.3|5969.3|5975.8|5969.8|5976.1|5970.1|5975.3|5969.3|0
1634193090000|2021-10-14 06:31:30|5975.6|5969.6|5978.1|5972.1|5978.1|5972.1|5975.6|5969.6|1
1634193100000|2021-10-14 06:31:40|5977.8|5971.8|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|0
1634193110000|2021-10-14 06:31:50|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1634193120000|2021-10-14 06:32:00|5975.1|5969.1|5975.6|5969.6|5976.1|5970.1|5975.1|5969.1|5
1634193130000|2021-10-14 06:32:10|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.8|5969.8|0
1634193150000|2021-10-14 06:32:30|5976.3|5970.3|5978.3|5972.3|5978.3|5972.3|5976.3|5970.3|0
1634193160000|2021-10-14 06:32:40|5978.6|5972.6|5980.1|5974.1|5980.6|5974.6|5978.6|5972.6|0
1634193180000|2021-10-14 06:33:00|5979.3|5973.3|5979.1|5973.1|5980.1|5974.1|5979.1|5973.1|0
1634193190000|2021-10-14 06:33:10|5979.3|5973.3|5980.1|5974.1|5980.1|5974.1|5979.3|5973.3|0
1634193200000|2021-10-14 06:33:20|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1634193210000|2021-10-14 06:33:30|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634193220000|2021-10-14 06:33:40|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634193230000|2021-10-14 06:33:50|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1634193240000|2021-10-14 06:34:00|5977.8|5971.8|5978.1|5972.1|5978.1|5972.1|5977.8|5971.8|0
1634193250000|2021-10-14 06:34:10|5978.6|5972.6|5978.1|5972.1|5978.6|5972.6|5978.1|5972.1|0
1634193270000|2021-10-14 06:34:30|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5976.1|5970.1|1
1634193300000|2021-10-14 06:35:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634193310000|2021-10-14 06:35:10|5977.1|5971.1|5976.1|5970.1|5977.6|5971.6|5976.1|5970.1|13
1634193350000|2021-10-14 06:35:50|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|1
1634193360000|2021-10-14 06:36:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1634193370000|2021-10-14 06:36:10|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|1
1634193380000|2021-10-14 06:36:20|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1634193390000|2021-10-14 06:36:30|5978.6|5972.6|5980.1|5974.1|5980.1|5974.1|5978.6|5972.6|0
1634193410000|2021-10-14 06:36:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|3
1634193420000|2021-10-14 06:37:00|5979.3|5973.3|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|0
1634193440000|2021-10-14 06:37:20|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1634193450000|2021-10-14 06:37:30|5980.1|5974.1|5981.1|5975.1|5981.1|5975.1|5980.1|5974.1|0
1634193460000|2021-10-14 06:37:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1634193470000|2021-10-14 06:37:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634193480000|2021-10-14 06:38:00|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1634193490000|2021-10-14 06:38:10|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634193510000|2021-10-14 06:38:30|5979.3|5973.3|5979.6|5973.6|5979.6|5973.6|5979.3|5973.3|0
1634193520000|2021-10-14 06:38:40|5979.1|5973.1|5976.6|5970.6|5979.1|5973.1|5976.6|5970.6|2
1634193530000|2021-10-14 06:38:50|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.6|5971.6|0
1634193540000|2021-10-14 06:39:00|5977.6|5971.6|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|1
1634193550000|2021-10-14 06:39:10|5976.6|5970.6|5976.6|5970.6|5976.8|5970.8|5976.6|5970.6|0
1634193560000|2021-10-14 06:39:20|5976.8|5970.8|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1634193570000|2021-10-14 06:39:30|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.8|5970.8|0
1634193580000|2021-10-14 06:39:40|5976.8|5970.8|5976.1|5970.1|5976.8|5970.8|5976.1|5970.1|0
1634193590000|2021-10-14 06:39:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634193600000|2021-10-14 06:40:00|5976.1|5970.1|5974.6|5968.6|5976.1|5970.1|5974.6|5968.6|1
1634193610000|2021-10-14 06:40:10|5974.1|5968.1|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|1
1634193650000|2021-10-14 06:40:50|5974.8|5968.8|5975.1|5969.1|5975.6|5969.6|5974.8|5968.8|1
1634193660000|2021-10-14 06:41:00|5975.3|5969.3|5976.6|5970.6|5976.6|5970.6|5975.3|5969.3|0
1634193670000|2021-10-14 06:41:10|5976.3|5970.3|5976.1|5970.1|5976.3|5970.3|5976.1|5970.1|0
1634193680000|2021-10-14 06:41:20|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634193690000|2021-10-14 06:41:30|5974.6|5968.6|5973.3|5967.3|5974.6|5968.6|5972.8|5966.8|3
1634193700000|2021-10-14 06:41:40|5973.6|5967.6|5974.3|5968.3|5974.3|5968.3|5973.6|5967.6|0
1634193710000|2021-10-14 06:41:50|5974.6|5968.6|5975.1|5969.1|5975.8|5969.8|5974.6|5968.6|1
1634193720000|2021-10-14 06:42:00|5974.6|5968.6|5975.6|5969.6|5975.6|5969.6|5974.1|5968.1|0
1634193730000|2021-10-14 06:42:10|5977.3|5971.3|5978.1|5972.1|5978.1|5972.1|5977.1|5971.1|1
1634193740000|2021-10-14 06:42:20|5977.6|5971.6|5977.6|5971.6|5978.1|5972.1|5977.3|5971.3|0
1634193750000|2021-10-14 06:42:30|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5977.1|5971.1|0
1634193780000|2021-10-14 06:43:00|5976.6|5970.6|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|1
1634193790000|2021-10-14 06:43:10|5977.3|5971.3|5977.6|5971.6|5978.1|5972.1|5977.3|5971.3|0
1634193800000|2021-10-14 06:43:20|5978.1|5972.1|5978.1|5972.1|5978.8|5972.8|5977.6|5971.6|0
1634193810000|2021-10-14 06:43:30|5978.3|5972.3|5978.1|5972.1|5979.1|5973.1|5978.1|5972.1|0
1634193820000|2021-10-14 06:43:40|5977.3|5971.3|5978.1|5972.1|5978.1|5972.1|5977.1|5971.1|0
1634193830000|2021-10-14 06:43:50|5977.8|5971.8|5976.1|5970.1|5977.8|5971.8|5976.1|5970.1|0
1634193840000|2021-10-14 06:44:00|5976.3|5970.3|5976.6|5970.6|5976.6|5970.6|5975.6|5969.6|3
1634193850000|2021-10-14 06:44:10|5976.1|5970.1|5975.1|5969.1|5976.1|5970.1|5975.1|5969.1|0
1634193870000|2021-10-14 06:44:30|5975.3|5969.3|5976.1|5970.1|5976.1|5970.1|5975.3|5969.3|0
1634193880000|2021-10-14 06:44:40|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634193890000|2021-10-14 06:44:50|5975.8|5969.8|5977.1|5971.1|5977.1|5971.1|5975.6|5969.6|0
1634193900000|2021-10-14 06:45:00|5977.3|5971.3|5978.1|5972.1|5978.1|5972.1|5977.1|5971.1|0
1634193910000|2021-10-14 06:45:10|5978.6|5972.6|5978.1|5972.1|5978.6|5972.6|5978.1|5972.1|0
1634193940000|2021-10-14 06:45:40|5979.1|5973.1|5978.1|5972.1|5979.1|5973.1|5978.1|5972.1|0
1634193950000|2021-10-14 06:45:50|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1634193960000|2021-10-14 06:46:00|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.3|5971.3|0
1634193970000|2021-10-14 06:46:10|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634193980000|2021-10-14 06:46:20|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634193990000|2021-10-14 06:46:30|5976.3|5970.3|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1634194000000|2021-10-14 06:46:40|5975.8|5969.8|5974.6|5968.6|5975.8|5969.8|5974.6|5968.6|0
1634194010000|2021-10-14 06:46:50|5974.8|5968.8|5974.6|5968.6|5975.1|5969.1|5974.6|5968.6|0
1634194020000|2021-10-14 06:47:00|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634194050000|2021-10-14 06:47:30|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|0
1634194060000|2021-10-14 06:47:40|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634194070000|2021-10-14 06:47:50|5974.6|5968.6|5974.1|5968.1|5975.1|5969.1|5974.1|5968.1|1
1634194080000|2021-10-14 06:48:00|5973.8|5967.8|5973.6|5967.6|5974.1|5968.1|5973.6|5967.6|2
1634194090000|2021-10-14 06:48:10|5974.1|5968.1|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|0
1634194100000|2021-10-14 06:48:20|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634194110000|2021-10-14 06:48:30|5973.8|5967.8|5973.1|5967.1|5973.8|5967.8|5973.1|5967.1|1
1634194130000|2021-10-14 06:48:50|5972.6|5966.6|5973.6|5967.6|5973.6|5967.6|5972.6|5966.6|2
1634194140000|2021-10-14 06:49:00|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|1
1634194170000|2021-10-14 06:49:30|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1634194180000|2021-10-14 06:49:40|5974.1|5968.1|5973.6|5967.6|5974.1|5968.1|5973.6|5967.6|0
1634194200000|2021-10-14 06:50:00|5973.3|5967.3|5973.6|5967.6|5973.8|5967.8|5973.1|5967.1|0
1634194210000|2021-10-14 06:50:10|5974.1|5968.1|5973.6|5967.6|5974.1|5968.1|5973.6|5967.6|0
1634194220000|2021-10-14 06:50:20|5973.3|5967.3|5973.1|5967.1|5973.3|5967.3|5973.1|5967.1|0
1634194250000|2021-10-14 06:50:50|5973.3|5967.3|5973.6|5967.6|5973.6|5967.6|5973.3|5967.3|1
1634194260000|2021-10-14 06:51:00|5974.1|5968.1|5976.1|5970.1|5976.1|5970.1|5974.1|5968.1|2
1634194280000|2021-10-14 06:51:20|5976.3|5970.3|5977.6|5971.6|5977.6|5971.6|5976.3|5970.3|0
1634194290000|2021-10-14 06:51:30|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.1|5971.1|0
1634194310000|2021-10-14 06:51:50|5977.1|5971.1|5977.6|5971.6|5977.6|5971.6|5977.1|5971.1|0
1634194320000|2021-10-14 06:52:00|5977.1|5971.1|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1634194330000|2021-10-14 06:52:10|5977.3|5971.3|5977.6|5971.6|5977.6|5971.6|5977.3|5971.3|0
1634194360000|2021-10-14 06:52:40|5978.1|5972.1|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|0
1634194370000|2021-10-14 06:52:50|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1634194380000|2021-10-14 06:53:00|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1634194390000|2021-10-14 06:53:10|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5977.8|5971.8|0
1634194400000|2021-10-14 06:53:20|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.1|5972.1|0
1634194420000|2021-10-14 06:53:40|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|1
1634194430000|2021-10-14 06:53:50|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|1
1634194440000|2021-10-14 06:54:00|5978.6|5972.6|5978.3|5972.3|5978.6|5972.6|5978.3|5972.3|5
1634194500000|2021-10-14 06:55:00|5978.6|5972.6|5978.3|5972.3|5979.1|5973.1|5978.3|5972.3|0
1634194510000|2021-10-14 06:55:10|5977.6|5971.6|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1634194530000|2021-10-14 06:55:30|5977.5|5971.5|5977.6|5971.6|5977.6|5971.6|5977.5|5971.5|1
1634194540000|2021-10-14 06:55:40|5977.8|5971.8|5977.6|5971.6|5978.6|5972.6|5977.6|5971.6|0
1634194550000|2021-10-14 06:55:50|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|2
1634194560000|2021-10-14 06:56:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5977.6|5971.6|0
1634194570000|2021-10-14 06:56:10|5977.8|5971.8|5977.6|5971.6|5977.8|5971.8|5977.1|5971.1|0
1634194580000|2021-10-14 06:56:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|1
1634194610000|2021-10-14 06:56:50|5977.3|5971.3|5978.1|5972.1|5978.3|5972.3|5977.3|5971.3|5
1634194620000|2021-10-14 06:57:00|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|3
1634194630000|2021-10-14 06:57:10|5978.1|5972.1|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|0
1634194640000|2021-10-14 06:57:20|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1634194660000|2021-10-14 06:57:40|5977.3|5971.3|5977.6|5971.6|5978.1|5972.1|5977.3|5971.3|0
1634194670000|2021-10-14 06:57:50|5980.8|5974.8|5980.1|5974.1|5980.8|5974.8|5979.6|5973.6|3
1634194700000|2021-10-14 06:58:20|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1634194710000|2021-10-14 06:58:30|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|0
1634194720000|2021-10-14 06:58:40|5978.8|5972.8|5979.1|5973.1|5979.6|5973.6|5978.6|5972.6|0
1634194730000|2021-10-14 06:58:50|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.8|5972.8|0
1634194740000|2021-10-14 06:59:00|5978.8|5972.8|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|5
1634194750000|2021-10-14 06:59:10|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1634194760000|2021-10-14 06:59:20|5979.1|5973.1|5982.1|5976.1|5982.1|5976.1|5979.1|5973.1|5
1634194770000|2021-10-14 06:59:30|5982.3|5976.3|5983.1|5977.1|5983.6|5977.6|5982.1|5976.1|1
1634194780000|2021-10-14 06:59:40|5983.3|5977.3|5984.1|5978.1|5984.1|5978.1|5983.3|5977.3|0
1634194790000|2021-10-14 06:59:50|5983.8|5977.8|5983.1|5977.1|5983.8|5977.8|5983.1|5977.1|0
1634194800000|2021-10-14 07:00:00|5982.8|5976.8|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|0
1634194820000|2021-10-14 07:00:20|5983.3|5977.3|5983.1|5977.1|5983.3|5977.3|5983.1|5977.1|0
1634194860000|2021-10-14 07:01:00|5982.8|5976.8|5983.1|5977.1|5983.1|5977.1|5982.8|5976.8|0
1634194870000|2021-10-14 07:01:10|5982.8|5976.8|5991.1|5985.1|5991.8|5985.8|5982.8|5976.8|18
1634194880000|2021-10-14 07:01:20|5992|5986|5993.6|5987.6|5993.6|5987.6|5992|5986|7
1634194890000|2021-10-14 07:01:30|5993.3|5987.3|5995.6|5989.6|5995.6|5989.6|5993.3|5987.3|3
1634194900000|2021-10-14 07:01:40|||||||||4
1634194910000|2021-10-14 07:01:50|5995.8|5989.8|5995.6|5989.6|5996.3|5990.3|5995.6|5989.6|2
1634194920000|2021-10-14 07:02:00|5996|5990|6000.6|5994.6|6002.3|5996.3|5996|5990|15
1634194930000|2021-10-14 07:02:10|6000.1|5994.1|5999.6|5993.6|6000.1|5994.1|5999.6|5993.6|0
1634194940000|2021-10-14 07:02:20|5999.8|5993.8|6001|5995|6001|5995|5999.8|5993.8|3
1634194950000|2021-10-14 07:02:30|6000.5|5994.5|6001|5995|6001|5995|6000.5|5994.5|1
1634194960000|2021-10-14 07:02:40|6000.6|5994.6|5999.3|5993.3|6000.6|5994.6|5999.3|5993.3|1
1634194970000|2021-10-14 07:02:50|5999.1|5993.1|5998.6|5992.6|5999.1|5993.1|5998.6|5992.6|0
1634194980000|2021-10-14 07:03:00|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|0
1634194990000|2021-10-14 07:03:10|5997.8|5991.8|5996.3|5990.3|5997.8|5991.8|5996.1|5990.1|0
1634195000000|2021-10-14 07:03:20|5996.6|5990.6|5996.8|5990.8|5996.8|5990.8|5996.6|5990.6|0
1634195020000|2021-10-14 07:03:40|5996.6|5990.6|5996.3|5990.3|5996.6|5990.6|5996.3|5990.3|0
1634195030000|2021-10-14 07:03:50|5997.1|5991.1|5999.1|5993.1|5999.1|5993.1|5997.1|5991.1|23
1634195040000|2021-10-14 07:04:00|5998.8|5992.8|5999.3|5993.3|6000.8|5994.8|5998.8|5992.8|6
1634195050000|2021-10-14 07:04:10|5996.6|5990.6|5993.8|5987.8|5996.6|5990.6|5993.8|5987.8|4
1634195080000|2021-10-14 07:04:40|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|0
1634195090000|2021-10-14 07:04:50|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|0
1634195100000|2021-10-14 07:05:00|5995.6|5989.6|5995.8|5989.8|5995.8|5989.8|5995.6|5989.6|0
1634195120000|2021-10-14 07:05:20|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|1
1634195160000|2021-10-14 07:06:00|5994.3|5988.3|5994.8|5988.8|5994.8|5988.8|5994.3|5988.3|1
1634195180000|2021-10-14 07:06:20|5995|5989|5998.8|5992.8|5998.8|5992.8|5995|5989|2
1634195200000|2021-10-14 07:06:40|5999.3|5993.3|5999.3|5993.3|6000.1|5994.1|5999.3|5993.3|0
1634195220000|2021-10-14 07:07:00|5999.5|5993.5|6001.3|5995.3|6001.3|5995.3|5999.5|5993.5|0
1634195240000|2021-10-14 07:07:20|6000.8|5994.8|6000.3|5994.3|6001|5995|6000.3|5994.3|1
1634195260000|2021-10-14 07:07:40|6000.1|5994.1|5999.8|5993.8|6000.1|5994.1|5999.8|5993.8|0
1634195310000|2021-10-14 07:08:30|5998.3|5992.3|5997.3|5991.3|5998.3|5992.3|5997.3|5991.3|2
1634195320000|2021-10-14 07:08:40|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|0
1634195330000|2021-10-14 07:08:50|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|1
1634195340000|2021-10-14 07:09:00|5996.8|5990.8|5999.8|5993.8|5999.8|5993.8|5996.8|5990.8|5
1634195450000|2021-10-14 07:10:50|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|1
1634195460000|2021-10-14 07:11:00|5998.8|5992.8|5999.3|5993.3|5999.3|5993.3|5998.8|5992.8|2
1634195470000|2021-10-14 07:11:10|5993.1|5987.1|5990.8|5984.8|5993.1|5987.1|5990.8|5984.8|9
1634195480000|2021-10-14 07:11:20|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|2
1634195490000|2021-10-14 07:11:30|5990.5|5984.5|5993.3|5987.3|5993.5|5987.5|5990.5|5984.5|2
1634195500000|2021-10-14 07:11:40|5993.1|5987.1|5990.8|5984.8|5993.3|5987.3|5990.3|5984.3|0
1634195510000|2021-10-14 07:11:50|5991.1|5985.1|5994.6|5988.6|5994.6|5988.6|5989.6|5983.6|5
1634195530000|2021-10-14 07:12:10|5993.9|5987.9|5992.6|5986.6|5993.9|5987.9|5992.6|5986.6|2
1634195540000|2021-10-14 07:12:20|5992.3|5986.3|5990.1|5984.1|5992.3|5986.3|5990.1|5984.1|0
1634195550000|2021-10-14 07:12:30|5989.6|5983.6|5991.6|5985.6|5991.6|5985.6|5989.6|5983.6|3
1634195580000|2021-10-14 07:13:00|||||||||2
1634195590000|2021-10-14 07:13:10|||||||||6
1634195600000|2021-10-14 07:13:20|5992|5986|5995.1|5989.1|5995.1|5989.1|5992|5986|0
1634195660000|2021-10-14 07:14:20|5994.8|5988.8|5993.1|5987.1|5994.8|5988.8|5993.1|5987.1|1
1634195680000|2021-10-14 07:14:40|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|0
1634195690000|2021-10-14 07:14:50|5993.8|5987.8|5993.1|5987.1|5993.8|5987.8|5993.1|5987.1|0
1634195700000|2021-10-14 07:15:00|5993.6|5987.6|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|0
1634195710000|2021-10-14 07:15:10|5994.1|5988.1|5994.3|5988.3|5994.6|5988.6|5993.6|5987.6|0
1634195720000|2021-10-14 07:15:20|5994.6|5988.6|5993.6|5987.6|5994.6|5988.6|5993.6|5987.6|0
1634195750000|2021-10-14 07:15:50|5993.8|5987.8|5996.1|5990.1|5996.1|5990.1|5993.8|5987.8|1
1634195760000|2021-10-14 07:16:00|5996.8|5990.8|5996.6|5990.6|5996.8|5990.8|5996.6|5990.6|2
1634195770000|2021-10-14 07:16:10|5996.8|5990.8|5996.6|5990.6|5996.8|5990.8|5996.6|5990.6|9
1634195780000|2021-10-14 07:16:20|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|0
1634195790000|2021-10-14 07:16:30|5996.8|5990.8|5997.6|5991.6|5997.8|5991.8|5996.1|5990.1|16
1634195800000|2021-10-14 07:16:40|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.1|5991.1|0
1634195810000|2021-10-14 07:16:50|5997.6|5991.6|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|0
1634195820000|2021-10-14 07:17:00|5997.8|5991.8|5997.3|5991.3|5999|5993|5997.3|5991.3|0
1634195830000|2021-10-14 07:17:10|5998.3|5992.3|5997.3|5991.3|5998.3|5992.3|5997.3|5991.3|0
1634195840000|2021-10-14 07:17:20|5997.8|5991.8|5999.8|5993.8|5999.8|5993.8|5997.8|5991.8|1
1634195850000|2021-10-14 07:17:30|6000.3|5994.3|5999.8|5993.8|6000.3|5994.3|5999.8|5993.8|0
1634195870000|2021-10-14 07:17:50|6000|5994|6000.8|5994.8|6000.8|5994.8|6000|5994|1
1634195880000|2021-10-14 07:18:00|6000|5994|6000|5994|6000.8|5994.8|6000|5994|0
1634195890000|2021-10-14 07:18:10|6000.5|5994.5|6000.3|5994.3|6000.5|5994.5|6000.3|5994.3|0
1634195900000|2021-10-14 07:18:20|6000.1|5994.1|5999.8|5993.8|6000.1|5994.1|5999.8|5993.8|1
1634195910000|2021-10-14 07:18:30|6000|5994|6000|5994|6000|5994|6000|5994|0
1634195920000|2021-10-14 07:18:40|5999.6|5993.6|5997.3|5991.3|5999.6|5993.6|5997.3|5991.3|1
1634195940000|2021-10-14 07:19:00|5996.3|5990.3|5996.3|5990.3|5997.3|5991.3|5996.3|5990.3|0
1634195950000|2021-10-14 07:19:10|5996.5|5990.5|5997.3|5991.3|5997.3|5991.3|5996.5|5990.5|0
1634195960000|2021-10-14 07:19:20|5997.1|5991.1|5996.3|5990.3|5997.1|5991.1|5996.3|5990.3|1
1634195970000|2021-10-14 07:19:30|5995.8|5989.8|5996.3|5990.3|5996.3|5990.3|5995.8|5989.8|0
1634195980000|2021-10-14 07:19:40|5996.5|5990.5|5993.5|5987.5|5996.5|5990.5|5993.3|5987.3|6
1634195990000|2021-10-14 07:19:50|5993.3|5987.3|5994|5988|5994.8|5988.8|5993.3|5987.3|0
1634196000000|2021-10-14 07:20:00|5993.5|5987.5|5993.3|5987.3|5993.5|5987.5|5993.3|5987.3|0
1634196020000|2021-10-14 07:20:20|5992|5986|5992|5986|5992|5986|5992|5986|1
1634196030000|2021-10-14 07:20:30|5992.3|5986.3|5992.3|5986.3|5993|5987|5991.6|5985.6|1
1634196040000|2021-10-14 07:20:40|5992.5|5986.5|5992.8|5986.8|5992.8|5986.8|5992.3|5986.3|0
1634196060000|2021-10-14 07:21:00|5992.5|5986.5|5993.3|5987.3|5994|5988|5992|5986|1
1634196070000|2021-10-14 07:21:10|5993|5987|5993|5987|5993.5|5987.5|5993|5987|0
1634196080000|2021-10-14 07:21:20|5993.5|5987.5|5994|5988|5994.3|5988.3|5993.5|5987.5|0
1634196090000|2021-10-14 07:21:30|5993.8|5987.8|5992.8|5986.8|5993.8|5987.8|5992.8|5986.8|2
1634196100000|2021-10-14 07:21:40|5994|5988|6000.3|5994.3|6000.6|5994.6|5994|5988|7
1634196110000|2021-10-14 07:21:50|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|1
1634196120000|2021-10-14 07:22:00|5999.6|5993.6|5999.8|5993.8|5999.8|5993.8|5999.6|5993.6|0
1634196130000|2021-10-14 07:22:10|5999.6|5993.6|5997.8|5991.8|5999.6|5993.6|5997.8|5991.8|1
1634196140000|2021-10-14 07:22:20|5997.6|5991.6|5996.6|5990.6|5997.6|5991.6|5996.6|5990.6|0
1634196150000|2021-10-14 07:22:30|5996.1|5990.1|5999.6|5993.6|5999.6|5993.6|5996.1|5990.1|1
1634196160000|2021-10-14 07:22:40|5999.3|5993.3|5998.8|5992.8|5999.6|5993.6|5997.6|5991.6|0
1634196170000|2021-10-14 07:22:50|5999.1|5993.1|5999.6|5993.6|6000.1|5994.1|5998.6|5992.6|1
1634196180000|2021-10-14 07:23:00|5997.8|5991.8|5996.1|5990.1|5997.8|5991.8|5996.1|5990.1|2
1634196210000|2021-10-14 07:23:30|5995.6|5989.6|5996.3|5990.3|5996.6|5990.6|5995.6|5989.6|0
1634196220000|2021-10-14 07:23:40|5996.1|5990.1|5995.1|5989.1|5996.1|5990.1|5995.1|5989.1|0
1634196240000|2021-10-14 07:24:00|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|1
1634196260000|2021-10-14 07:24:20|5996.3|5990.3|5997.8|5991.8|5997.8|5991.8|5996.3|5990.3|0
1634196270000|2021-10-14 07:24:30|5998.1|5992.1|5997.8|5991.8|5998.1|5992.1|5997.8|5991.8|0
1634196280000|2021-10-14 07:24:40|5997.6|5991.6|6000.3|5994.3|6000.3|5994.3|5997.6|5991.6|0
1634196290000|2021-10-14 07:24:50|6000.6|5994.6|6000.1|5994.1|6000.6|5994.6|6000.1|5994.1|1
1634196300000|2021-10-14 07:25:00|5999|5993|6000.6|5994.6|6000.6|5994.6|5997.8|5991.8|5
1634196310000|2021-10-14 07:25:10|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|2
1634196330000|2021-10-14 07:25:30|6002.1|5996.1|6003.3|5997.3|6003.3|5997.3|6002.1|5996.1|1
1634196340000|2021-10-14 07:25:40|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1634196350000|2021-10-14 07:25:50|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|9
1634196370000|2021-10-14 07:26:10|6003.3|5997.3|6003.6|5997.6|6003.6|5997.6|6003.3|5997.3|0
1634196430000|2021-10-14 07:27:10|6003.8|5997.8|6004.6|5998.6|6004.6|5998.6|6003.8|5997.8|28
1634196440000|2021-10-14 07:27:20|6004.1|5998.1|6004.6|5998.6|6005.3|5999.3|6004.1|5998.1|3
1634196460000|2021-10-14 07:27:40|6004.3|5998.3|6008.8|6002.8|6008.8|6002.8|6004.3|5998.3|4
1634196470000|2021-10-14 07:27:50|6009.3|6003.3|6009.1|6003.1|6009.3|6003.3|6009.1|6003.1|2
1634196480000|2021-10-14 07:28:00|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|1
1634196510000|2021-10-14 07:28:30|6006.3|6000.3|6009.3|6003.3|6009.3|6003.3|6004.1|5998.1|4
1634196530000|2021-10-14 07:28:50|6009.5|6003.5|6009.8|6003.8|6009.8|6003.8|6009.5|6003.5|0
1634196540000|2021-10-14 07:29:00|6009.3|6003.3|6011.8|6005.8|6011.8|6005.8|6009.3|6003.3|5
1634196560000|2021-10-14 07:29:20|6011.6|6005.6|6010.1|6004.1|6011.6|6005.6|6010.1|6004.1|5
1634196580000|2021-10-14 07:29:40|6010.3|6004.3|6010.1|6004.1|6010.6|6004.6|6010.1|6004.1|0
1634196590000|2021-10-14 07:29:50|6010.8|6004.8|6008.6|6002.6|6011.1|6005.1|6008.6|6002.6|3
1634196600000|2021-10-14 07:30:00|6009.8|6003.8|6010.6|6004.6|6011.6|6005.6|6009.8|6003.8|15
1634196610000|2021-10-14 07:30:10|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1634196620000|2021-10-14 07:30:20|6009.6|6003.6|6010.6|6004.6|6010.6|6004.6|6009.6|6003.6|0
1634196630000|2021-10-14 07:30:30|6010.3|6004.3|6009.6|6003.6|6010.3|6004.3|6009.6|6003.6|6
1634196650000|2021-10-14 07:30:50|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|3
1634196660000|2021-10-14 07:31:00|6008.6|6002.6|6006.3|6000.3|6008.6|6002.6|6006.3|6000.3|2
1634196670000|2021-10-14 07:31:10|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1634196680000|2021-10-14 07:31:20|6004.3|5998.3|6004.8|5998.8|6005.5|5999.5|6004.3|5998.3|4
1634196690000|2021-10-14 07:31:30|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|0
1634196720000|2021-10-14 07:32:00|6003.3|5997.3|6001.6|5995.6|6003.3|5997.3|6001.6|5995.6|2
1634196730000|2021-10-14 07:32:10|6001.1|5995.1|6001.1|5995.1|6001.6|5995.6|6000.6|5994.6|1
1634196750000|2021-10-14 07:32:30|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|1
1634196770000|2021-10-14 07:32:50|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1634196780000|2021-10-14 07:33:00|6000.1|5994.1|5998.1|5992.1|6000.1|5994.1|5997.8|5991.8|2
1634196790000|2021-10-14 07:33:10|5999.3|5993.3|5998.6|5992.6|5999.3|5993.3|5998.6|5992.6|1
1634196810000|2021-10-14 07:33:30|5998.8|5992.8|6000.1|5994.1|6000.1|5994.1|5998.8|5992.8|1
1634196820000|2021-10-14 07:33:40|6000.5|5994.5|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|1
1634196830000|2021-10-14 07:33:50|6000.3|5994.3|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|0
1634196840000|2021-10-14 07:34:00|6000.3|5994.3|6001.6|5995.6|6001.6|5995.6|6000.3|5994.3|0
1634196850000|2021-10-14 07:34:10|6001.8|5995.8|6002.6|5996.6|6002.6|5996.6|6001.8|5995.8|1
1634196870000|2021-10-14 07:34:30|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1634196890000|2021-10-14 07:34:50|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|1
1634196900000|2021-10-14 07:35:00|6004|5998|6003.6|5997.6|6004.8|5998.8|6003.6|5997.6|1
1634196940000|2021-10-14 07:35:40|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.1|5997.1|1
1634196960000|2021-10-14 07:36:00|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1634196990000|2021-10-14 07:36:30|6003.8|5997.8|6002.6|5996.6|6003.8|5997.8|6002.6|5996.6|3
1634197010000|2021-10-14 07:36:50|6000.8|5994.8|6000.6|5994.6|6001.1|5995.1|6000.6|5994.6|4
1634197020000|2021-10-14 07:37:00|6001.1|5995.1|6003.6|5997.6|6003.6|5997.6|6001.1|5995.1|1
1634197030000|2021-10-14 07:37:10|6003.3|5997.3|6003.1|5997.1|6003.3|5997.3|6003.1|5997.1|0
1634197040000|2021-10-14 07:37:20|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1634197050000|2021-10-14 07:37:30|6003.3|5997.3|6003.1|5997.1|6003.3|5997.3|6003.1|5997.1|0
1634197060000|2021-10-14 07:37:40|6003.3|5997.3|6003.6|5997.6|6003.6|5997.6|6003.1|5997.1|0
1634197070000|2021-10-14 07:37:50|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.1|5997.1|0
1634197080000|2021-10-14 07:38:00|6003.1|5997.1|6003.6|5997.6|6003.6|5997.6|6003.1|5997.1|0
1634197090000|2021-10-14 07:38:10|6003.8|5997.8|6004.6|5998.6|6004.6|5998.6|6003.8|5997.8|0
1634197100000|2021-10-14 07:38:20|||||||||1
1634197110000|2021-10-14 07:38:30|6005.5|5999.5|6007.3|6001.3|6007.3|6001.3|6005.5|5999.5|3
1634197120000|2021-10-14 07:38:40|6007.5|6001.5|6008.1|6002.1|6009.6|6003.6|6007.5|6001.5|2
1634197130000|2021-10-14 07:38:50|6008.3|6002.3|6009.1|6003.1|6009.1|6003.1|6008.1|6002.1|2
1634197150000|2021-10-14 07:39:10|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|0
1634197180000|2021-10-14 07:39:40|6008.6|6002.6|6009.1|6003.1|6009.6|6003.6|6008.6|6002.6|1
1634197190000|2021-10-14 07:39:50|6009.6|6003.6|6010.3|6004.3|6010.3|6004.3|6009.6|6003.6|2
1634197200000|2021-10-14 07:40:00|6009.8|6003.8|6009.6|6003.6|6009.8|6003.8|6009.6|6003.6|1
1634197210000|2021-10-14 07:40:10|6008.6|6002.6|6008.8|6002.8|6008.8|6002.8|6008.6|6002.6|1
1634197220000|2021-10-14 07:40:20|6008.1|6002.1|6005.6|5999.6|6008.1|6002.1|6005.6|5999.6|2
1634197230000|2021-10-14 07:40:30|6005.1|5999.1|6005.1|5999.1|6005.6|5999.6|6005.1|5999.1|0
1634197240000|2021-10-14 07:40:40|6005.3|5999.3|6005.6|5999.6|6005.6|5999.6|6005.3|5999.3|0
1634197250000|2021-10-14 07:40:50|6005.3|5999.3|6010.5|6004.5|6010.5|6004.5|6005.1|5999.1|3
1634197260000|2021-10-14 07:41:00|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1634197270000|2021-10-14 07:41:10|6011|6005|6011.3|6005.3|6011.3|6005.3|6011|6005|0
1634197280000|2021-10-14 07:41:20|6011.8|6005.8|6011.3|6005.3|6011.8|6005.8|6011.3|6005.3|16
1634197290000|2021-10-14 07:41:30|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6010.6|6004.6|1
1634197300000|2021-10-14 07:41:40|6010.6|6004.6|6010.1|6004.1|6010.6|6004.6|6010.1|6004.1|1
1634197310000|2021-10-14 07:41:50|6010.6|6004.6|6008.6|6002.6|6010.6|6004.6|6008.6|6002.6|4
1634197320000|2021-10-14 07:42:00|6010.6|6004.6|6011.8|6005.8|6011.8|6005.8|6010.6|6004.6|4
1634197330000|2021-10-14 07:42:10|6011.6|6005.6|6011.3|6005.3|6011.6|6005.6|6011.3|6005.3|0
1634197340000|2021-10-14 07:42:20|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|0
1634197380000|2021-10-14 07:43:00|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1634197430000|2021-10-14 07:43:50|6009.6|6003.6|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|2
1634197440000|2021-10-14 07:44:00|6008.8|6002.8|6009.3|6003.3|6009.3|6003.3|6008.8|6002.8|5
1634197450000|2021-10-14 07:44:10|6009.1|6003.1|6009.3|6003.3|6009.3|6003.3|6009.1|6003.1|2
1634197480000|2021-10-14 07:44:40|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|0
1634197500000|2021-10-14 07:45:00|6009.8|6003.8|6009.6|6003.6|6009.8|6003.8|6009.6|6003.6|2
1634197510000|2021-10-14 07:45:10|6010.1|6004.1|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|0
1634197520000|2021-10-14 07:45:20|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|0
1634197530000|2021-10-14 07:45:30|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|0
1634197560000|2021-10-14 07:46:00|6009.1|6003.1|6010.8|6004.8|6010.8|6004.8|6009.1|6003.1|6
1634197580000|2021-10-14 07:46:20|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.3|6004.3|0
1634197590000|2021-10-14 07:46:30|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1634197600000|2021-10-14 07:46:40|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|0
1634197610000|2021-10-14 07:46:50|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|0
1634197620000|2021-10-14 07:47:00|6009.1|6003.1|6009.6|6003.6|6010.1|6004.1|6009.1|6003.1|9
1634197660000|2021-10-14 07:47:40|6008.6|6002.6|6009.1|6003.1|6009.1|6003.1|6008.6|6002.6|1
1634197670000|2021-10-14 07:47:50|6008.6|6002.6|6008.8|6002.8|6008.8|6002.8|6007.8|6001.8|2
1634197680000|2021-10-14 07:48:00|6009.3|6003.3|6009.6|6003.6|6009.6|6003.6|6008.8|6002.8|0
1634197690000|2021-10-14 07:48:10|6009.3|6003.3|6004.8|5998.8|6009.3|6003.3|6004.8|5998.8|6
1634197710000|2021-10-14 07:48:30|6005.8|5999.8|6006.3|6000.3|6006.3|6000.3|6005.8|5999.8|0
1634197720000|2021-10-14 07:48:40|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1634197730000|2021-10-14 07:48:50|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1634197740000|2021-10-14 07:49:00|6006.1|6000.1|6005.6|5999.6|6006.1|6000.1|6004.8|5998.8|10
1634197750000|2021-10-14 07:49:10|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|0
1634197770000|2021-10-14 07:49:30|6005.6|5999.6|6005.8|5999.8|6005.8|5999.8|6005.3|5999.3|0
1634197790000|2021-10-14 07:49:50|6007.3|6001.3|6006.6|6000.6|6007.3|6001.3|6006.6|6000.6|0
1634197830000|2021-10-14 07:50:30|6006.1|6000.1|6005.8|5999.8|6006.3|6000.3|6005.8|5999.8|3
1634197840000|2021-10-14 07:50:40|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1634197850000|2021-10-14 07:50:50|6005.8|5999.8|6005.8|5999.8|6006.3|6000.3|6005.8|5999.8|0
1634197900000|2021-10-14 07:51:40|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1634197920000|2021-10-14 07:52:00|6006.6|6000.6|6006.3|6000.3|6006.6|6000.6|6006.3|6000.3|0
1634197930000|2021-10-14 07:52:10|6006.6|6000.6|6006.6|6000.6|6007.1|6001.1|6006.6|6000.6|0
1634197940000|2021-10-14 07:52:20|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|1
1634197950000|2021-10-14 07:52:30|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|0
1634197970000|2021-10-14 07:52:50|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|0
1634197980000|2021-10-14 07:53:00|6006.8|6000.8|6007.6|6001.6|6007.8|6001.8|6006.6|6000.6|0
1634197990000|2021-10-14 07:53:10|6007.8|6001.8|6008.1|6002.1|6008.3|6002.3|6007.8|6001.8|0
1634198000000|2021-10-14 07:53:20|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|0
1634198030000|2021-10-14 07:53:50|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|0
1634198040000|2021-10-14 07:54:00|6009.1|6003.1|6008.6|6002.6|6009.1|6003.1|6008.6|6002.6|5
1634198050000|2021-10-14 07:54:10|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.3|6005.3|7
1634198060000|2021-10-14 07:54:20|||||||||1
1634198070000|2021-10-14 07:54:30|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|1
1634198080000|2021-10-14 07:54:40|6013.3|6007.3|6013.1|6007.1|6013.3|6007.3|6012.8|6006.8|0
1634198090000|2021-10-14 07:54:50|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1634198100000|2021-10-14 07:55:00|6012.3|6006.3|6012.1|6006.1|6012.3|6006.3|6012.1|6006.1|0
1634198140000|2021-10-14 07:55:40|6012.6|6006.6|6014.1|6008.1|6014.1|6008.1|6012.6|6006.6|1
1634198170000|2021-10-14 07:56:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1634198180000|2021-10-14 07:56:20|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|1
1634198190000|2021-10-14 07:56:30|6012.3|6006.3|6012.1|6006.1|6012.3|6006.3|6012.1|6006.1|0
1634198210000|2021-10-14 07:56:50|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1634198280000|2021-10-14 07:58:00|||||||||1
1634198320000|2021-10-14 07:58:40|6012|6006|6012.3|6006.3|6012.3|6006.3|6012|6006|2
1634198330000|2021-10-14 07:58:50|6013.1|6007.1|6013.6|6007.6|6014.1|6008.1|6013.1|6007.1|2
1634198340000|2021-10-14 07:59:00|6013.3|6007.3|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|4
1634198350000|2021-10-14 07:59:10|6013.1|6007.1|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|0
1634198360000|2021-10-14 07:59:20|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|1
1634198390000|2021-10-14 07:59:50|6013.8|6007.8|6013.1|6007.1|6013.8|6007.8|6013.1|6007.1|0
1634198400000|2021-10-14 08:00:00|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|1
1634198410000|2021-10-14 08:00:10|6011.8|6005.8|6011.8|6005.8|6012.3|6006.3|6011.8|6005.8|5
1634198470000|2021-10-14 08:01:10|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1634198480000|2021-10-14 08:01:20|6012.6|6006.6|6011.8|6005.8|6012.6|6006.6|6011.8|6005.8|1
1634198500000|2021-10-14 08:01:40|||||||||4
1634198530000|2021-10-14 08:02:10|6012.1|6006.1|6013.1|6007.1|6013.3|6007.3|6012.1|6006.1|2
1634198540000|2021-10-14 08:02:20|6012.8|6006.8|6011.8|6005.8|6012.8|6006.8|6011.8|6005.8|0
1634198570000|2021-10-14 08:02:50|||||||||1
1634198600000|2021-10-14 08:03:20|||||||||5
1634198610000|2021-10-14 08:03:30|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|2
1634198620000|2021-10-14 08:03:40|6013.6|6007.6|6014.3|6008.3|6014.3|6008.3|6013.6|6007.6|3
1634198630000|2021-10-14 08:03:50|6014.1|6008.1|6011.3|6005.3|6014.1|6008.1|6011.3|6005.3|3
1634198640000|2021-10-14 08:04:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|2
1634198650000|2021-10-14 08:04:10|6011.8|6005.8|6011.1|6005.1|6011.8|6005.8|6011.1|6005.1|0
1634198660000|2021-10-14 08:04:20|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.1|6005.1|1
1634198710000|2021-10-14 08:05:10|6012.3|6006.3|6012.6|6006.6|6012.6|6006.6|6012.3|6006.3|0
1634198720000|2021-10-14 08:05:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|0
1634198730000|2021-10-14 08:05:30|6013.3|6007.3|6011.3|6005.3|6013.3|6007.3|6011.3|6005.3|1
1634198740000|2021-10-14 08:05:40|6011.1|6005.1|6012.6|6006.6|6012.6|6006.6|6011.1|6005.1|0
1634198760000|2021-10-14 08:06:00|6012.3|6006.3|6005.8|5999.8|6012.3|6006.3|6005.8|5999.8|5
1634198780000|2021-10-14 08:06:20|6005.6|5999.6|6005.3|5999.3|6005.6|5999.6|6005.3|5999.3|0
1634198790000|2021-10-14 08:06:30|||||||||10
1634198810000|2021-10-14 08:06:50|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|3
1634198820000|2021-10-14 08:07:00|||||||||2
1634198830000|2021-10-14 08:07:10|6003.6|5997.6|6003.3|5997.3|6003.6|5997.6|6003.3|5997.3|0
1634198870000|2021-10-14 08:07:50|6003.6|5997.6|6003.3|5997.3|6003.6|5997.6|6003.3|5997.3|1
1634198890000|2021-10-14 08:08:10|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1634198920000|2021-10-14 08:08:40|6003.8|5997.8|6004.1|5998.1|6004.6|5998.6|6003.8|5997.8|1
1634198930000|2021-10-14 08:08:50|6003.8|5997.8|6007.3|6001.3|6007.3|6001.3|6003.8|5997.8|4
1634198940000|2021-10-14 08:09:00|6007.1|6001.1|6007.3|6001.3|6007.8|6001.8|6006.8|6000.8|11
1634198960000|2021-10-14 08:09:20|6007.6|6001.6|6007.3|6001.3|6007.8|6001.8|6007.3|6001.3|0
1634198970000|2021-10-14 08:09:30|6007.6|6001.6|6007.3|6001.3|6007.6|6001.6|6007.3|6001.3|0
1634198980000|2021-10-14 08:09:40|6007.8|6001.8|6007.3|6001.3|6007.8|6001.8|6007.3|6001.3|0
1634198990000|2021-10-14 08:09:50|6007.6|6001.6|6007.6|6001.6|6007.8|6001.8|6007.3|6001.3|0
1634199000000|2021-10-14 08:10:00|6007.3|6001.3|6007.8|6001.8|6007.8|6001.8|6007.3|6001.3|0
1634199010000|2021-10-14 08:10:10|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|0
1634199020000|2021-10-14 08:10:20|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.3|6003.3|0
1634199030000|2021-10-14 08:10:30|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1634199040000|2021-10-14 08:10:40|6010.3|6004.3|6009.6|6003.6|6010.3|6004.3|6009.6|6003.6|1
1634199060000|2021-10-14 08:11:00|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1634199070000|2021-10-14 08:11:10|6009.1|6003.1|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|0
1634199080000|2021-10-14 08:11:20|6009.3|6003.3|6009.1|6003.1|6009.3|6003.3|6009.1|6003.1|0
1634199100000|2021-10-14 08:11:40|6008.8|6002.8|6009.1|6003.1|6009.1|6003.1|6008.8|6002.8|0
1634199120000|2021-10-14 08:12:00|6008.8|6002.8|6008.6|6002.6|6008.8|6002.8|6008.6|6002.6|0
1634199150000|2021-10-14 08:12:30|6008.1|6002.1|6007.3|6001.3|6008.1|6002.1|6007.3|6001.3|2
1634199170000|2021-10-14 08:12:50|6007.8|6001.8|6005.3|5999.3|6007.8|6001.8|6005.3|5999.3|0
1634199200000|2021-10-14 08:13:20|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|0
1634199240000|2021-10-14 08:14:00|6004.8|5998.8|6004.1|5998.1|6005.1|5999.1|6004.1|5998.1|5
1634199300000|2021-10-14 08:15:00|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1634199330000|2021-10-14 08:15:30|||||||||3
1634199350000|2021-10-14 08:15:50|||||||||1
1634199360000|2021-10-14 08:16:00|6004.3|5998.3|6001.1|5995.1|6004.3|5998.3|6001.1|5995.1|10
1634199380000|2021-10-14 08:16:20|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1634199400000|2021-10-14 08:16:40|6001.1|5995.1|6001.3|5995.3|6001.3|5995.3|6001.1|5995.1|0
1634199410000|2021-10-14 08:16:50|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|0
1634199420000|2021-10-14 08:17:00|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|2
1634199440000|2021-10-14 08:17:20|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1634199450000|2021-10-14 08:17:30|6001.5|5995.5|6001.8|5995.8|6001.8|5995.8|6001.3|5995.3|1
1634199460000|2021-10-14 08:17:40|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6000.6|5994.6|1
1634199470000|2021-10-14 08:17:50|6000.8|5994.8|6001.3|5995.3|6001.3|5995.3|6000.8|5994.8|1
1634199480000|2021-10-14 08:18:00|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|0
1634199510000|2021-10-14 08:18:30|6001.3|5995.3|5999.1|5993.1|6001.3|5995.3|5999.1|5993.1|3
1634199520000|2021-10-14 08:18:40|5998.8|5992.8|5997.3|5991.3|5998.8|5992.8|5996.6|5990.6|2
1634199530000|2021-10-14 08:18:50|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|0
1634199540000|2021-10-14 08:19:00|5996.3|5990.3|5993.1|5987.1|5996.3|5990.3|5992.8|5986.8|4
1634199600000|2021-10-14 08:20:00|5992.8|5986.8|5992.6|5986.6|5992.8|5986.8|5992.6|5986.6|0
1634199610000|2021-10-14 08:20:10|5992.1|5986.1|5991.6|5985.6|5992.1|5986.1|5991.6|5985.6|0
1634199630000|2021-10-14 08:20:30|5991.8|5985.8|5992.6|5986.6|5992.6|5986.6|5991.8|5985.8|2
1634199640000|2021-10-14 08:20:40|5992.1|5986.1|5991.6|5985.6|5992.1|5986.1|5991.6|5985.6|1
1634199660000|2021-10-14 08:21:00|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|0
1634199670000|2021-10-14 08:21:10|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|0
1634199720000|2021-10-14 08:22:00|5992.1|5986.1|5995.1|5989.1|5995.1|5989.1|5992.1|5986.1|3
1634199740000|2021-10-14 08:22:20|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1634199750000|2021-10-14 08:22:30|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1634199780000|2021-10-14 08:23:00|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1634199830000|2021-10-14 08:23:50|5995.3|5989.3|5995.1|5989.1|5995.3|5989.3|5995.1|5989.1|0
1634199840000|2021-10-14 08:24:00|5994.6|5988.6|5996.6|5990.6|5996.6|5990.6|5993.3|5987.3|13
1634199850000|2021-10-14 08:24:10|5996.8|5990.8|5997.1|5991.1|5997.1|5991.1|5996.8|5990.8|0
1634199860000|2021-10-14 08:24:20|||||||||1
1634199880000|2021-10-14 08:24:40|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5
1634199930000|2021-10-14 08:25:30|5999.5|5993.5|6001.1|5995.1|6001.1|5995.1|5999.5|5993.5|4
1634199940000|2021-10-14 08:25:40|6001.3|5995.3|5995.1|5989.1|6002.3|5996.3|5995.1|5989.1|8
1634199950000|2021-10-14 08:25:50|5994.6|5988.6|5994.1|5988.1|5994.6|5988.6|5993.6|5987.6|0
1634199960000|2021-10-14 08:26:00|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|0
1634199970000|2021-10-14 08:26:10|5994.3|5988.3|5994.1|5988.1|5994.3|5988.3|5994.1|5988.1|0
1634199980000|2021-10-14 08:26:20|5995.6|5989.6|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|1
1634199990000|2021-10-14 08:26:30|5995.3|5989.3|5995.6|5989.6|5995.6|5989.6|5995.3|5989.3|0
1634200020000|2021-10-14 08:27:00|||||||||2
1634200030000|2021-10-14 08:27:10|5996.6|5990.6|5996.1|5990.1|5996.6|5990.6|5996.1|5990.1|1
1634200040000|2021-10-14 08:27:20|5996.3|5990.3|5997.6|5991.6|5999.1|5993.1|5996.3|5990.3|2
1634200050000|2021-10-14 08:27:30|5998|5992|6001.3|5995.3|6001.3|5995.3|5998|5992|1
1634200060000|2021-10-14 08:27:40|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|18
1634200070000|2021-10-14 08:27:50|6000.3|5994.3|6000.6|5994.6|6000.6|5994.6|6000.3|5994.3|0
1634200120000|2021-10-14 08:28:40|6001.5|5995.5|6002.3|5996.3|6002.3|5996.3|6001.5|5995.5|6
1634200130000|2021-10-14 08:28:50|||||||||3
1634200140000|2021-10-14 08:29:00|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|21
1634200170000|2021-10-14 08:29:30|||||||||1
1634200200000|2021-10-14 08:30:00|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1634200220000|2021-10-14 08:30:20|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|0
1634200260000|2021-10-14 08:31:00|6001.6|5995.6|6001.8|5995.8|6001.8|5995.8|6001.6|5995.6|0
1634200310000|2021-10-14 08:31:50|6002|5996|6002|5996|6002|5996|6002|5996|7
1634200320000|2021-10-14 08:32:00|6001.6|5995.6|6004.6|5998.6|6004.6|5998.6|6001.6|5995.6|16
1634200330000|2021-10-14 08:32:10|6004.3|5998.3|6005|5999|6005|5999|6004.3|5998.3|6
1634200370000|2021-10-14 08:32:50|6005.5|5999.5|6006.8|6000.8|6007.3|6001.3|6005.5|5999.5|4
1634200390000|2021-10-14 08:33:10|6009|6003|6004|5998|6009|6003|6004|5998|9
1634200400000|2021-10-14 08:33:20|6004.3|5998.3|6004.5|5998.5|6004.5|5998.5|6004.3|5998.3|0
1634200440000|2021-10-14 08:34:00|6004|5998|6005|5999|6005.5|5999.5|6004|5998|7
1634200450000|2021-10-14 08:34:10|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1634200460000|2021-10-14 08:34:20|6005.8|5999.8|6008.5|6002.5|6008.5|6002.5|6005.8|5999.8|3
1634200470000|2021-10-14 08:34:30|6008.8|6002.8|6009|6003|6009.5|6003.5|6008.8|6002.8|4
1634200490000|2021-10-14 08:34:50|6007.8|6001.8|6008.5|6002.5|6009|6003|6007.8|6001.8|0
1634200510000|2021-10-14 08:35:10|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1634200520000|2021-10-14 08:35:20|6008.5|6002.5|6009|6003|6009|6003|6008.5|6002.5|0
1634200540000|2021-10-14 08:35:40|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|0
1634200550000|2021-10-14 08:35:50|6008|6002|6005.8|5999.8|6008|6002|6005.8|5999.8|1
1634200560000|2021-10-14 08:36:00|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1634200570000|2021-10-14 08:36:10|6006|6000|6005.5|5999.5|6006|6000|6005.5|5999.5|0
1634200620000|2021-10-14 08:37:00|6005.3|5999.3|6001.5|5995.5|6005.3|5999.3|6001.5|5995.5|0
1634200640000|2021-10-14 08:37:20|6001.8|5995.8|6002|5996|6002|5996|6001.8|5995.8|0
1634200660000|2021-10-14 08:37:40|6001.5|5995.5|6002|5996|6002|5996|6001.5|5995.5|0
1634200670000|2021-10-14 08:37:50|6003|5997|6003|5997|6003|5997|6003|5997|0
1634200680000|2021-10-14 08:38:00|6001.5|5995.5|6000|5994|6001.5|5995.5|5997|5991|5
1634200690000|2021-10-14 08:38:10|5999.8|5993.8|6001|5995|6001|5995|5999|5993|0
1634200740000|2021-10-14 08:39:00|6001.3|5995.3|6001.5|5995.5|6001.5|5995.5|6001.3|5995.3|1
1634200750000|2021-10-14 08:39:10|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|25
1634200780000|2021-10-14 08:39:40|6002.3|5996.3|6001.8|5995.8|6002.3|5996.3|6001.8|5995.8|0
1634200790000|2021-10-14 08:39:50|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|0
1634200800000|2021-10-14 08:40:00|6002|5996|6002.5|5996.5|6004|5998|6002|5996|3
1634200810000|2021-10-14 08:40:10|6002|5996|6003|5997|6003|5997|6002|5996|0
1634200820000|2021-10-14 08:40:20|6002.3|5996.3|6001.5|5995.5|6003|5997|6001.5|5995.5|4
1634200830000|2021-10-14 08:40:30|6001.8|5995.8|6003|5997|6003|5997|6001.8|5995.8|0
1634200840000|2021-10-14 08:40:40|6002.8|5996.8|6002.5|5996.5|6003|5997|6002.5|5996.5|0
1634200880000|2021-10-14 08:41:20|5994.3|5988.3|5993.8|5987.8|5994.3|5988.3|5993.8|5987.8|24
1634200900000|2021-10-14 08:41:40|5994.3|5988.3|5993.8|5987.8|5994.3|5988.3|5993.3|5987.3|1
1634200920000|2021-10-14 08:42:00|5993.5|5987.5|5994.5|5988.5|5994.5|5988.5|5993.5|5987.5|0
1634200930000|2021-10-14 08:42:10|5995|5989|5995|5989|5995|5989|5995|5989|0
1634200940000|2021-10-14 08:42:20|5994.8|5988.8|5987.1|5981.1|5994.8|5988.8|5986.8|5980.8|9
1634200950000|2021-10-14 08:42:30|5986.8|5980.8|5989.8|5983.8|5989.8|5983.8|5986.6|5980.6|4
1634200960000|2021-10-14 08:42:40|5989.3|5983.3|5990.1|5984.1|5990.6|5984.6|5989.1|5983.1|0
1634200970000|2021-10-14 08:42:50|||||||||1
1634200980000|2021-10-14 08:43:00|5989.1|5983.1|5989.6|5983.6|5989.6|5983.6|5988|5982|1
1634200990000|2021-10-14 08:43:10|5990.1|5984.1|5989.6|5983.6|5990.3|5984.3|5989.3|5983.3|0
1634201000000|2021-10-14 08:43:20|5989.8|5983.8|5989.6|5983.6|5990.6|5984.6|5989.6|5983.6|0
1634201010000|2021-10-14 08:43:30|5994.3|5988.3|5994.6|5988.6|5994.6|5988.6|5994.3|5988.3|3
1634201020000|2021-10-14 08:43:40|5990.8|5984.8|5989.6|5983.6|5990.8|5984.8|5989.6|5983.6|2
1634201030000|2021-10-14 08:43:50|5990.1|5984.1|5989.6|5983.6|5990.1|5984.1|5989.6|5983.6|0
1634201040000|2021-10-14 08:44:00|5989.8|5983.8|5989.1|5983.1|5990.1|5984.1|5989.1|5983.1|0
1634201060000|2021-10-14 08:44:20|5988.8|5982.8|5988.6|5982.6|5988.8|5982.8|5988.6|5982.6|0
1634201070000|2021-10-14 08:44:30|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|0
1634201100000|2021-10-14 08:45:00|5989.3|5983.3|5990.1|5984.1|5990.1|5984.1|5989.3|5983.3|0
1634201120000|2021-10-14 08:45:20|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|1
1634201160000|2021-10-14 08:46:00|5991.3|5985.3|5992.1|5986.1|5992.1|5986.1|5991.3|5985.3|0
1634201220000|2021-10-14 08:47:00|5992.6|5986.6|5989.6|5983.6|5992.6|5986.6|5989.6|5983.6|1
1634201240000|2021-10-14 08:47:20|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1634201250000|2021-10-14 08:47:30|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1634201260000|2021-10-14 08:47:40|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|0
1634201280000|2021-10-14 08:48:00|5989.8|5983.8|5987.1|5981.1|5990.1|5984.1|5987.1|5981.1|2
1634201290000|2021-10-14 08:48:10|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.6|5981.6|0
1634201300000|2021-10-14 08:48:20|5986.8|5980.8|5983.8|5977.8|5986.8|5980.8|5983.8|5977.8|3
1634201310000|2021-10-14 08:48:30|5983.6|5977.6|5977.8|5971.8|5984.1|5978.1|5977.1|5971.1|14
1634201320000|2021-10-14 08:48:40|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.3|5971.3|0
1634201330000|2021-10-14 08:48:50|5977.1|5971.1|5977.6|5971.6|5978.1|5972.1|5977.1|5971.1|4
1634201340000|2021-10-14 08:49:00|5977.3|5971.3|5977.6|5971.6|5977.6|5971.6|5976.8|5970.8|0
1634201350000|2021-10-14 08:49:10|5977.3|5971.3|5977.6|5971.6|5977.6|5971.6|5977.3|5971.3|0
1634201360000|2021-10-14 08:49:20|5977.1|5971.1|5977.6|5971.6|5977.6|5971.6|5977.1|5971.1|2
1634201380000|2021-10-14 08:49:40|5976.6|5970.6|5973.1|5967.1|5976.6|5970.6|5973.1|5967.1|4
1634201390000|2021-10-14 08:49:50|5972.3|5966.3|5973.8|5967.8|5973.8|5967.8|5972.1|5966.1|2
1634201410000|2021-10-14 08:50:10|5974.1|5968.1|5975.1|5969.1|5975.1|5969.1|5974.1|5968.1|2
1634201420000|2021-10-14 08:50:20|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1634201430000|2021-10-14 08:50:30|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634201450000|2021-10-14 08:50:50|5975.1|5969.1|5975.1|5969.1|5975.6|5969.6|5975.1|5969.1|1
1634201460000|2021-10-14 08:51:00|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634201470000|2021-10-14 08:51:10|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|0
1634201490000|2021-10-14 08:51:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|2
1634201500000|2021-10-14 08:51:40|5976.3|5970.3|5975.6|5969.6|5976.3|5970.3|5975.6|5969.6|0
1634201510000|2021-10-14 08:51:50|5976.6|5970.6|5975.6|5969.6|5976.6|5970.6|5975.6|5969.6|1
1634201520000|2021-10-14 08:52:00|5976.1|5970.1|5974.6|5968.6|5976.1|5970.1|5974.1|5968.1|3
1634201530000|2021-10-14 08:52:10|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634201550000|2021-10-14 08:52:30|5974.6|5968.6|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|0
1634201560000|2021-10-14 08:52:40|5976.1|5970.1|5976.3|5970.3|5976.3|5970.3|5976.1|5970.1|0
1634201570000|2021-10-14 08:52:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634201580000|2021-10-14 08:53:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634201600000|2021-10-14 08:53:20|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.8|5970.8|0
1634201610000|2021-10-14 08:53:30|5976.6|5970.6|5976.1|5970.1|5976.6|5970.6|5975.6|5969.6|1
1634201620000|2021-10-14 08:53:40|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5975.6|5969.6|2
1634201630000|2021-10-14 08:53:50|||||||||1
1634201640000|2021-10-14 08:54:00|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|2
1634201670000|2021-10-14 08:54:30|||||||||1
1634201750000|2021-10-14 08:55:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634201760000|2021-10-14 08:56:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|2
1634201770000|2021-10-14 08:56:10|5978.3|5972.3|5979.1|5973.1|5979.1|5973.1|5978.3|5972.3|0
1634201780000|2021-10-14 08:56:20|5980.1|5974.1|5978.8|5972.8|5981.1|5975.1|5978.8|5972.8|3
1634201790000|2021-10-14 08:56:30|5978.3|5972.3|5978.1|5972.1|5978.3|5972.3|5978.1|5972.1|0
1634201800000|2021-10-14 08:56:40|5977.8|5971.8|5978.3|5972.3|5978.3|5972.3|5977.8|5971.8|0
1634201820000|2021-10-14 08:57:00|5978.6|5972.6|5977.1|5971.1|5978.6|5972.6|5977.1|5971.1|3
1634201830000|2021-10-14 08:57:10|5976.6|5970.6|5976.3|5970.3|5976.8|5970.8|5976.3|5970.3|1
1634201850000|2021-10-14 08:57:30|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1634201860000|2021-10-14 08:57:40|5975.6|5969.6|5977|5971|5977.1|5971.1|5975.6|5969.6|6
1634201870000|2021-10-14 08:57:50|5977.1|5971.1|5978.1|5972.1|5978.1|5972.1|5975.6|5969.6|9
1634201910000|2021-10-14 08:58:30|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1634201920000|2021-10-14 08:58:40|5978.1|5972.1|5978.6|5972.6|5978.6|5972.6|5977.6|5971.6|0
1634201940000|2021-10-14 08:59:00|5978.3|5972.3|5975.6|5969.6|5978.3|5972.3|5975.6|5969.6|2
1634201950000|2021-10-14 08:59:10|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1634201970000|2021-10-14 08:59:30|5975.6|5969.6|5975.3|5969.3|5976.6|5970.6|5975.1|5969.1|3
1634201990000|2021-10-14 08:59:50|5972.8|5966.8|5973.8|5967.8|5973.8|5967.8|5972.8|5966.8|37
1634202010000|2021-10-14 09:00:10|5973.6|5967.6|5973.3|5967.3|5973.6|5967.6|5973.3|5967.3|0
1634202020000|2021-10-14 09:00:20|5972.8|5966.8|5971.1|5965.1|5972.8|5966.8|5971.1|5965.1|2
1634202030000|2021-10-14 09:00:30|5967.1|5961.1|5968.6|5962.6|5968.6|5962.6|5966.8|5960.8|12
1634202040000|2021-10-14 09:00:40|5969.3|5963.3|5973.6|5967.6|5973.6|5967.6|5969.3|5963.3|2
1634202050000|2021-10-14 09:00:50|5974.6|5968.6|5974.3|5968.3|5974.6|5968.6|5974.3|5968.3|1
1634202060000|2021-10-14 09:01:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|3
1634202070000|2021-10-14 09:01:10|5976.8|5970.8|5977.1|5971.1|5977.1|5971.1|5976.8|5970.8|1
1634202080000|2021-10-14 09:01:20|5977.8|5971.8|5975.1|5969.1|5977.8|5971.8|5975.1|5969.1|3
1634202110000|2021-10-14 09:01:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634202120000|2021-10-14 09:02:00|5974.1|5968.1|5973.8|5967.8|5974.1|5968.1|5973.8|5967.8|5
1634202130000|2021-10-14 09:02:10|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1634202140000|2021-10-14 09:02:20|5973.8|5967.8|5974.1|5968.1|5974.6|5968.6|5973.8|5967.8|6
1634202160000|2021-10-14 09:02:40|5974.3|5968.3|5974.8|5968.8|5974.8|5968.8|5974.3|5968.3|1
1634202170000|2021-10-14 09:02:50|5975.1|5969.1|5974.3|5968.3|5975.1|5969.1|5974.3|5968.3|2
1634202220000|2021-10-14 09:03:40|5975.8|5969.8|5976.3|5970.3|5976.3|5970.3|5975.8|5969.8|2
1634202230000|2021-10-14 09:03:50|5976.1|5970.1|5975.8|5969.8|5976.1|5970.1|5975.8|5969.8|0
1634202270000|2021-10-14 09:04:30|5975.6|5969.6|5975.3|5969.3|5975.6|5969.6|5975.3|5969.3|21
1634202290000|2021-10-14 09:04:50|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|2
1634202300000|2021-10-14 09:05:00|5973.8|5967.8|5974.1|5968.1|5974.1|5968.1|5973.8|5967.8|1
1634202350000|2021-10-14 09:05:50|5973.6|5967.6|5975.6|5969.6|5975.6|5969.6|5973.6|5967.6|2
1634202370000|2021-10-14 09:06:10|5975.1|5969.1|5974.8|5968.8|5975.1|5969.1|5974.8|5968.8|0
1634202380000|2021-10-14 09:06:20|5973.3|5967.3|5972.6|5966.6|5973.3|5967.3|5971.3|5965.3|7
1634202390000|2021-10-14 09:06:30|||||||||1
1634202420000|2021-10-14 09:07:00|5973.1|5967.1|5971.6|5965.6|5973.1|5967.1|5971.6|5965.6|1
1634202430000|2021-10-14 09:07:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634202450000|2021-10-14 09:07:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|1
1634202460000|2021-10-14 09:07:40|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634202470000|2021-10-14 09:07:50|5971.8|5965.8|5971.1|5965.1|5971.8|5965.8|5970.6|5964.6|13
1634202480000|2021-10-14 09:08:00|5974.1|5968.1|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|7
1634202490000|2021-10-14 09:08:10|5976.1|5970.1|5975.8|5969.8|5976.1|5970.1|5975.6|5969.6|2
1634202500000|2021-10-14 09:08:20|5976.1|5970.1|5976.3|5970.3|5976.6|5970.6|5976.1|5970.1|1
1634202510000|2021-10-14 09:08:30|5976.1|5970.1|5978.1|5972.1|5978.1|5972.1|5976.1|5970.1|3
1634202520000|2021-10-14 09:08:40|5979.1|5973.1|5977.6|5971.6|5979.6|5973.6|5977.6|5971.6|0
1634202530000|2021-10-14 09:08:50|5977.1|5971.1|5977.3|5971.3|5977.8|5971.8|5976.8|5970.8|2
1634202550000|2021-10-14 09:09:10|5975.6|5969.6|5976.6|5970.6|5976.6|5970.6|5975.6|5969.6|2
1634202560000|2021-10-14 09:09:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634202570000|2021-10-14 09:09:30|5976.6|5970.6|5977.6|5971.6|5977.6|5971.6|5976.6|5970.6|1
1634202580000|2021-10-14 09:09:40|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|2
1634202590000|2021-10-14 09:09:50|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.8|5969.8|0
1634202610000|2021-10-14 09:10:10|5975.8|5969.8|5976.1|5970.1|5976.3|5970.3|5975.6|5969.6|0
1634202640000|2021-10-14 09:10:40|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.8|5969.8|0
1634202670000|2021-10-14 09:11:10|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634202710000|2021-10-14 09:11:50|5976.8|5970.8|5977.8|5971.8|5977.8|5971.8|5976.8|5970.8|2
1634202720000|2021-10-14 09:12:00|5977.6|5971.6|5982.1|5976.1|5982.1|5976.1|5977.6|5971.6|2
1634202730000|2021-10-14 09:12:10|5982.6|5976.6|5984.1|5978.1|5984.1|5978.1|5982.6|5976.6|0
1634202740000|2021-10-14 09:12:20|5984.6|5978.6|5985.1|5979.1|5985.6|5979.6|5984.6|5978.6|3
1634202780000|2021-10-14 09:13:00|5985.3|5979.3|5988.6|5982.6|5988.6|5982.6|5985.3|5979.3|1
1634202790000|2021-10-14 09:13:10|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5987.1|5981.1|0
1634202800000|2021-10-14 09:13:20|5988.3|5982.3|5989.1|5983.1|5989.1|5983.1|5988.3|5982.3|1
1634202810000|2021-10-14 09:13:30|5988.8|5982.8|5988.6|5982.6|5988.8|5982.8|5988.6|5982.6|0
1634202820000|2021-10-14 09:13:40|5986.4|5980.4|5985.6|5979.6|5986.4|5980.4|5985.6|5979.6|0
1634202850000|2021-10-14 09:14:10|5986.3|5980.3|5988.1|5982.1|5988.1|5982.1|5986.3|5980.3|1
1634202860000|2021-10-14 09:14:20|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634202870000|2021-10-14 09:14:30|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|1
1634202880000|2021-10-14 09:14:40|5986.1|5980.1|5985.8|5979.8|5986.1|5980.1|5985.8|5979.8|0
1634202890000|2021-10-14 09:14:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1634202900000|2021-10-14 09:15:00|5986.1|5980.1|5988.1|5982.1|5988.1|5982.1|5986.1|5980.1|0
1634202910000|2021-10-14 09:15:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634202920000|2021-10-14 09:15:20|5987.3|5981.3|5986.3|5980.3|5987.3|5981.3|5986.3|5980.3|0
1634202980000|2021-10-14 09:16:20|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634202990000|2021-10-14 09:16:30|5987.9|5981.9|5988.8|5982.8|5988.8|5982.8|5987.9|5981.9|1
1634203000000|2021-10-14 09:16:40|5989.1|5983.1|5991.6|5985.6|5991.6|5985.6|5989.1|5983.1|0
1634203010000|2021-10-14 09:16:50|5991.3|5985.3|5991.1|5985.1|5991.8|5985.8|5991.1|5985.1|0
1634203030000|2021-10-14 09:17:10|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|1
1634203050000|2021-10-14 09:17:30|5992.6|5986.6|5991.6|5985.6|5992.6|5986.6|5991.6|5985.6|0
1634203080000|2021-10-14 09:18:00|5991.8|5985.8|5992.1|5986.1|5992.1|5986.1|5991.8|5985.8|0
1634203090000|2021-10-14 09:18:10|5993.1|5987.1|5994.1|5988.1|5994.1|5988.1|5993.1|5987.1|3
1634203110000|2021-10-14 09:18:30|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1634203120000|2021-10-14 09:18:40|5994.3|5988.3|5994.1|5988.1|5994.3|5988.3|5994.1|5988.1|0
1634203140000|2021-10-14 09:19:00|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|1
1634203160000|2021-10-14 09:19:20|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1634203170000|2021-10-14 09:19:30|5993.8|5987.8|5992.1|5986.1|5993.8|5987.8|5992.1|5986.1|2
1634203200000|2021-10-14 09:20:00|5992.3|5986.3|5993.1|5987.1|5993.1|5987.1|5992.3|5986.3|0
1634203210000|2021-10-14 09:20:10|5992.8|5986.8|5992.1|5986.1|5992.8|5986.8|5992.1|5986.1|0
1634203220000|2021-10-14 09:20:20|5991.8|5985.8|5990.1|5984.1|5991.8|5985.8|5990.1|5984.1|1
1634203230000|2021-10-14 09:20:30|5989.8|5983.8|5987.6|5981.6|5989.8|5983.8|5987.6|5981.6|2
1634203250000|2021-10-14 09:20:50|5987.1|5981.1|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|1
1634203270000|2021-10-14 09:21:10|5986.3|5980.3|5987.1|5981.1|5987.1|5981.1|5985.1|5979.1|2
1634203280000|2021-10-14 09:21:20|5987.3|5981.3|5987.6|5981.6|5987.6|5981.6|5987.3|5981.3|0
1634203290000|2021-10-14 09:21:30|5986.9|5980.9|5987.6|5981.6|5987.6|5981.6|5986.9|5980.9|1
1634203310000|2021-10-14 09:21:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634203320000|2021-10-14 09:22:00|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634203340000|2021-10-14 09:22:20|5987.3|5981.3|5987.1|5981.1|5987.3|5981.3|5987.1|5981.1|0
1634203350000|2021-10-14 09:22:30|5986.6|5980.6|5986.8|5980.8|5987.1|5981.1|5986.6|5980.6|1
1634203360000|2021-10-14 09:22:40|5986.6|5980.6|5987.6|5981.6|5987.6|5981.6|5986.6|5980.6|0
1634203390000|2021-10-14 09:23:10|||||||||1
1634203400000|2021-10-14 09:23:20|5987.3|5981.3|5987.1|5981.1|5987.3|5981.3|5987.1|5981.1|0
1634203410000|2021-10-14 09:23:30|5987.3|5981.3|5987.6|5981.6|5987.6|5981.6|5987.3|5981.3|0
1634203440000|2021-10-14 09:24:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634203480000|2021-10-14 09:24:40|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634203500000|2021-10-14 09:25:00|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1634203510000|2021-10-14 09:25:10|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634203560000|2021-10-14 09:26:00|5987.6|5981.6|5987.1|5981.1|5987.6|5981.6|5987.1|5981.1|0
1634203580000|2021-10-14 09:26:20|5987.3|5981.3|5987.1|5981.1|5987.6|5981.6|5987.1|5981.1|0
1634203620000|2021-10-14 09:27:00|5987.3|5981.3|5987.6|5981.6|5987.6|5981.6|5987.3|5981.3|0
1634203700000|2021-10-14 09:28:20|5988.1|5982.1|5989.1|5983.1|5989.1|5983.1|5988.1|5982.1|1
1634203710000|2021-10-14 09:28:30|5989.6|5983.6|5988.6|5982.6|5990.1|5984.1|5988.6|5982.6|1
1634203740000|2021-10-14 09:29:00|5989.1|5983.1|5989.6|5983.6|5989.6|5983.6|5988.6|5982.6|0
1634203790000|2021-10-14 09:29:50|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|2
1634203830000|2021-10-14 09:30:30|5990.1|5984.1|5989.6|5983.6|5990.1|5984.1|5989.6|5983.6|6
1634203840000|2021-10-14 09:30:40|5989.3|5983.3|5989.6|5983.6|5989.6|5983.6|5989.1|5983.1|1
1634203860000|2021-10-14 09:31:00|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|0
1634203870000|2021-10-14 09:31:10|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|0
1634203880000|2021-10-14 09:31:20|5989.6|5983.6|5990.1|5984.1|5990.1|5984.1|5989.6|5983.6|0
1634203890000|2021-10-14 09:31:30|5990.3|5984.3|5990.1|5984.1|5990.3|5984.3|5990.1|5984.1|0
1634203900000|2021-10-14 09:31:40|5989.1|5983.1|5986.6|5980.6|5989.1|5983.1|5986.6|5980.6|2
1634203910000|2021-10-14 09:31:50|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|0
1634203920000|2021-10-14 09:32:00|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.1|5980.1|0
1634203970000|2021-10-14 09:32:50|||||||||1
1634203980000|2021-10-14 09:33:00|5988.1|5982.1|5987.1|5981.1|5988.1|5982.1|5987.1|5981.1|2
1634203990000|2021-10-14 09:33:10|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.3|5981.3|0
1634204010000|2021-10-14 09:33:30|5986.1|5980.1|5986.1|5980.1|5986.3|5980.3|5986.1|5980.1|2
1634204020000|2021-10-14 09:33:40|5985.8|5979.8|5986.1|5980.1|5986.1|5980.1|5985.6|5979.6|0
1634204030000|2021-10-14 09:33:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|1
1634204040000|2021-10-14 09:34:00|5986.6|5980.6|5987.1|5981.1|5987.1|5981.1|5986.6|5980.6|0
1634204060000|2021-10-14 09:34:20|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1634204070000|2021-10-14 09:34:30|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634204090000|2021-10-14 09:34:50|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1634204100000|2021-10-14 09:35:00|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634204110000|2021-10-14 09:35:10|5987.8|5981.8|5988.1|5982.1|5988.1|5982.1|5987.8|5981.8|0
1634204120000|2021-10-14 09:35:20|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|0
1634204160000|2021-10-14 09:36:00|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|0
1634204170000|2021-10-14 09:36:10|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|2
1634204180000|2021-10-14 09:36:20|5987.3|5981.3|5987.6|5981.6|5987.6|5981.6|5987.3|5981.3|0
1634204190000|2021-10-14 09:36:30|5988.1|5982.1|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|0
1634204200000|2021-10-14 09:36:40|5987.8|5981.8|5988.1|5982.1|5988.1|5982.1|5987.8|5981.8|0
1634204240000|2021-10-14 09:37:20|5988.6|5982.6|5989.1|5983.1|5989.1|5983.1|5988.6|5982.6|0
1634204250000|2021-10-14 09:37:30|5989.3|5983.3|5989.1|5983.1|5989.6|5983.6|5989.1|5983.1|0
1634204260000|2021-10-14 09:37:40|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|0
1634204280000|2021-10-14 09:38:00|5989.3|5983.3|5987.8|5981.8|5989.3|5983.3|5987.6|5981.6|4
1634204290000|2021-10-14 09:38:10|5988.1|5982.1|5987.8|5981.8|5988.1|5982.1|5987.6|5981.6|0
1634204300000|2021-10-14 09:38:20|5988.1|5982.1|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|0
1634204320000|2021-10-14 09:38:40|5988.1|5982.1|5989.1|5983.1|5989.1|5983.1|5988.1|5982.1|0
1634204340000|2021-10-14 09:39:00|5988.8|5982.8|5987.1|5981.1|5988.8|5982.8|5987.1|5981.1|2
1634204380000|2021-10-14 09:39:40|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.6|5981.6|1
1634204440000|2021-10-14 09:40:40|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1634204450000|2021-10-14 09:40:50|5988.8|5982.8|5989.1|5983.1|5989.1|5983.1|5988.8|5982.8|0
1634204470000|2021-10-14 09:41:10|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|1
1634204480000|2021-10-14 09:41:20|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1634204490000|2021-10-14 09:41:30|5989.8|5983.8|5989.6|5983.6|5989.8|5983.8|5989.6|5983.6|0
1634204520000|2021-10-14 09:42:00|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|2
1634204530000|2021-10-14 09:42:10|5988.3|5982.3|5987.1|5981.1|5988.3|5982.3|5987.1|5981.1|1
1634204540000|2021-10-14 09:42:20|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634204570000|2021-10-14 09:42:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634204590000|2021-10-14 09:43:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1634204600000|2021-10-14 09:43:20|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1634204610000|2021-10-14 09:43:30|5986.8|5980.8|5986.6|5980.6|5986.8|5980.8|5986.3|5980.3|2
1634204630000|2021-10-14 09:43:50|5986.3|5980.3|5986.1|5980.1|5986.3|5980.3|5985.6|5979.6|0
1634204640000|2021-10-14 09:44:00|5985.6|5979.6|5986.1|5980.1|5986.1|5980.1|5985.6|5979.6|0
1634204650000|2021-10-14 09:44:10|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|1
1634204660000|2021-10-14 09:44:20|5985.3|5979.3|5985.1|5979.1|5985.3|5979.3|5985.1|5979.1|0
1634204670000|2021-10-14 09:44:30|5984.8|5978.8|5984.1|5978.1|5984.8|5978.8|5983.1|5977.1|3
1634204690000|2021-10-14 09:44:50|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1634204700000|2021-10-14 09:45:00|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1634204720000|2021-10-14 09:45:20|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|1
1634204750000|2021-10-14 09:45:50|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|2
1634204760000|2021-10-14 09:46:00|5982.8|5976.8|5981.3|5975.3|5983.1|5977.1|5981.3|5975.3|16
1634204770000|2021-10-14 09:46:10|5980.8|5974.8|5979.6|5973.6|5980.8|5974.8|5979.3|5973.3|9
1634204790000|2021-10-14 09:46:30|5979.8|5973.8|5980.8|5974.8|5980.8|5974.8|5979.8|5973.8|1
1634204800000|2021-10-14 09:46:40|5981.3|5975.3|5980.8|5974.8|5981.8|5975.8|5980.8|5974.8|1
1634204810000|2021-10-14 09:46:50|5981.1|5975.1|5980.8|5974.8|5981.1|5975.1|5980.8|5974.8|0
1634204820000|2021-10-14 09:47:00|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.3|5974.3|0
1634204830000|2021-10-14 09:47:10|5981.6|5975.6|5982.8|5976.8|5982.8|5976.8|5981.6|5975.6|0
1634204850000|2021-10-14 09:47:30|5983.1|5977.1|5982.8|5976.8|5983.1|5977.1|5982.8|5976.8|0
1634204860000|2021-10-14 09:47:40|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|3
1634204880000|2021-10-14 09:48:00|5983.8|5977.8|5984.1|5978.1|5984.1|5978.1|5983.8|5977.8|1
1634204920000|2021-10-14 09:48:40|5983.6|5977.6|5983.3|5977.3|5983.6|5977.6|5983.3|5977.3|0
1634204930000|2021-10-14 09:48:50|5983.6|5977.6|5984.1|5978.1|5984.1|5978.1|5983.6|5977.6|0
1634204940000|2021-10-14 09:49:00|5984.6|5978.6|5985.6|5979.6|5985.6|5979.6|5984.6|5978.6|0
1634204950000|2021-10-14 09:49:10|5985.3|5979.3|5983.8|5977.8|5985.3|5979.3|5983.8|5977.8|0
1634204960000|2021-10-14 09:49:20|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1634204970000|2021-10-14 09:49:30|5982.8|5976.8|5983.6|5977.6|5983.6|5977.6|5982.8|5976.8|0
1634204980000|2021-10-14 09:49:40|5984.1|5978.1|5983.6|5977.6|5984.1|5978.1|5983.6|5977.6|0
1634205000000|2021-10-14 09:50:00|5984.1|5978.1|5984.6|5978.6|5984.6|5978.6|5984.1|5978.1|0
1634205010000|2021-10-14 09:50:10|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|0
1634205030000|2021-10-14 09:50:30|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1634205070000|2021-10-14 09:51:10|5983.8|5977.8|5983.6|5977.6|5983.8|5977.8|5983.6|5977.6|0
1634205090000|2021-10-14 09:51:30|5983.8|5977.8|5983.1|5977.1|5983.8|5977.8|5983.1|5977.1|0
1634205100000|2021-10-14 09:51:40|5984.3|5978.3|5985.3|5979.3|5985.3|5979.3|5984.3|5978.3|2
1634205110000|2021-10-14 09:51:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|1
1634205130000|2021-10-14 09:52:10|||||||||1
1634205160000|2021-10-14 09:52:40|5985.3|5979.3|5985.1|5979.1|5985.3|5979.3|5985.1|5979.1|0
1634205170000|2021-10-14 09:52:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1634205180000|2021-10-14 09:53:00|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|1
1634205190000|2021-10-14 09:53:10|5986.3|5980.3|5985.6|5979.6|5986.3|5980.3|5984.1|5978.1|3
1634205240000|2021-10-14 09:54:00|5986.1|5980.1|5986.6|5980.6|5986.6|5980.6|5986.1|5980.1|0
1634205250000|2021-10-14 09:54:10|5987.1|5981.1|5982.8|5976.8|5987.1|5981.1|5982.8|5976.8|32
1634205290000|2021-10-14 09:54:50|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1634205310000|2021-10-14 09:55:10|5982.3|5976.3|5982.1|5976.1|5982.3|5976.3|5982.1|5976.1|0
1634205330000|2021-10-14 09:55:30|||||||||1
1634205340000|2021-10-14 09:55:40|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1634205360000|2021-10-14 09:56:00|5981.3|5975.3|5982.1|5976.1|5982.1|5976.1|5981.3|5975.3|1
1634205370000|2021-10-14 09:56:10|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1634205390000|2021-10-14 09:56:30|||||||||2
1634205460000|2021-10-14 09:57:40|5982.6|5976.6|5983.8|5977.8|5983.8|5977.8|5982.6|5976.6|2
1634205470000|2021-10-14 09:57:50|||||||||1
1634205480000|2021-10-14 09:58:00|5984.3|5978.3|5984.6|5978.6|5984.6|5978.6|5984.3|5978.3|0
1634205500000|2021-10-14 09:58:20|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|0
1634205510000|2021-10-14 09:58:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1634205560000|2021-10-14 09:59:20|5979.6|5973.6|5976.8|5970.8|5979.6|5973.6|5976.8|5970.8|3
1634205570000|2021-10-14 09:59:30|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1634205600000|2021-10-14 10:00:00|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|0
1634205620000|2021-10-14 10:00:20|5977.8|5971.8|5978.1|5972.1|5978.6|5972.6|5977.8|5971.8|1
1634205630000|2021-10-14 10:00:30|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1634205650000|2021-10-14 10:00:50|5979.8|5973.8|5980.3|5974.3|5980.3|5974.3|5979.8|5973.8|1
1634205660000|2021-10-14 10:01:00|5980.6|5974.6|5982.1|5976.1|5982.1|5976.1|5980.6|5974.6|3
1634205690000|2021-10-14 10:01:30|5982.3|5976.3|5982.1|5976.1|5982.3|5976.3|5982.1|5976.1|0
1634205730000|2021-10-14 10:02:10|5982.3|5976.3|5982.6|5976.6|5982.6|5976.6|5982.3|5976.3|1
1634205740000|2021-10-14 10:02:20|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1634205760000|2021-10-14 10:02:40|5981.6|5975.6|5978.1|5972.1|5981.8|5975.8|5978.1|5972.1|3
1634205780000|2021-10-14 10:03:00|5978.8|5972.8|5978.1|5972.1|5978.8|5972.8|5978.1|5972.1|0
1634205790000|2021-10-14 10:03:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1634205820000|2021-10-14 10:03:40|5977.1|5971.1|5976.1|5970.1|5977.1|5971.1|5976.1|5970.1|2
1634205880000|2021-10-14 10:04:40|5974.6|5968.6|5974.1|5968.1|5974.6|5968.6|5974.1|5968.1|0
1634205900000|2021-10-14 10:05:00|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|0
1634205910000|2021-10-14 10:05:10|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|1
1634205990000|2021-10-14 10:06:30|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634206020000|2021-10-14 10:07:00|5972.8|5966.8|5969.6|5963.6|5973.1|5967.1|5969.6|5963.6|6
1634206040000|2021-10-14 10:07:20|5970.1|5964.1|5970.6|5964.6|5970.8|5964.8|5970.1|5964.1|0
1634206050000|2021-10-14 10:07:30|5970.1|5964.1|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|0
1634206070000|2021-10-14 10:07:50|5970.3|5964.3|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|1
1634206080000|2021-10-14 10:08:00|5970.3|5964.3|5969.6|5963.6|5970.3|5964.3|5969.6|5963.6|2
1634206090000|2021-10-14 10:08:10|5969.1|5963.1|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1634206110000|2021-10-14 10:08:30|5969.3|5963.3|5969.6|5963.6|5969.6|5963.6|5968.1|5962.1|12
1634206120000|2021-10-14 10:08:40|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634206150000|2021-10-14 10:09:10|5969.8|5963.8|5968.8|5962.8|5969.8|5963.8|5968.6|5962.6|7
1634206190000|2021-10-14 10:09:50|5968.6|5962.6|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|1
1634206200000|2021-10-14 10:10:00|5967.8|5961.8|5967.6|5961.6|5967.8|5961.8|5967.1|5961.1|0
1634206220000|2021-10-14 10:10:20|5967.3|5961.3|5966.1|5960.1|5967.3|5961.3|5966.1|5960.1|2
1634206260000|2021-10-14 10:11:00|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|0
1634206280000|2021-10-14 10:11:20|5965|5959|5965.3|5959.3|5965.3|5959.3|5965|5959|3
1634206290000|2021-10-14 10:11:30|5965.8|5959.8|5964.6|5958.6|5965.8|5959.8|5964.6|5958.6|1
1634206300000|2021-10-14 10:11:40|5965.6|5959.6|5966.1|5960.1|5966.1|5960.1|5965.1|5959.1|3
1634206310000|2021-10-14 10:11:50|5965.6|5959.6|5965.1|5959.1|5965.6|5959.6|5965.1|5959.1|0
1634206320000|2021-10-14 10:12:00|5965.3|5959.3|5966.1|5960.1|5966.3|5960.3|5965.3|5959.3|1
1634206340000|2021-10-14 10:12:20|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|0
1634206350000|2021-10-14 10:12:30|5967.1|5961.1|5966.1|5960.1|5967.1|5961.1|5966.1|5960.1|0
1634206370000|2021-10-14 10:12:50|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|0
1634206390000|2021-10-14 10:13:10|5967.1|5961.1|5967.3|5961.3|5967.6|5961.6|5967.1|5961.1|2
1634206400000|2021-10-14 10:13:20|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634206430000|2021-10-14 10:13:50|5968.3|5962.3|5967.1|5961.1|5968.3|5962.3|5967.1|5961.1|2
1634206440000|2021-10-14 10:14:00|5966.8|5960.8|5967.3|5961.3|5967.3|5961.3|5966.8|5960.8|1
1634206500000|2021-10-14 10:15:00|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1634206510000|2021-10-14 10:15:10|5966.6|5960.6|5966.8|5960.8|5966.8|5960.8|5966.3|5960.3|0
1634206520000|2021-10-14 10:15:20|5966.6|5960.6|5966.8|5960.8|5967.3|5961.3|5966.6|5960.6|0
1634206550000|2021-10-14 10:15:50|5967.8|5961.8|5967.1|5961.1|5967.8|5961.8|5967.1|5961.1|1
1634206560000|2021-10-14 10:16:00|5966.6|5960.6|5967.1|5961.1|5967.6|5961.6|5966.6|5960.6|1
1634206570000|2021-10-14 10:16:10|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|2
1634206580000|2021-10-14 10:16:20|5966.3|5960.3|5966.8|5960.8|5966.8|5960.8|5966.3|5960.3|0
1634206610000|2021-10-14 10:16:50|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|0
1634206640000|2021-10-14 10:17:20|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|0
1634206650000|2021-10-14 10:17:30|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|1
1634206660000|2021-10-14 10:17:40|5966.3|5960.3|5966.6|5960.6|5966.6|5960.6|5966.3|5960.3|1
1634206720000|2021-10-14 10:18:40|5968.3|5962.3|5968.1|5962.1|5968.3|5962.3|5968.1|5962.1|1
1634206740000|2021-10-14 10:19:00|5968.3|5962.3|5968.6|5962.6|5968.6|5962.6|5968.3|5962.3|0
1634206760000|2021-10-14 10:19:20|5968.8|5962.8|5970.1|5964.1|5970.1|5964.1|5968.8|5962.8|1
1634206780000|2021-10-14 10:19:40|5969.8|5963.8|5969.1|5963.1|5969.8|5963.8|5969.1|5963.1|1
1634206800000|2021-10-14 10:20:00|5967.1|5961.1|5966.1|5960.1|5967.1|5961.1|5966.1|5960.1|3
1634206830000|2021-10-14 10:20:30|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|2
1634206850000|2021-10-14 10:20:50|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|1
1634206860000|2021-10-14 10:21:00|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.3|5960.3|1
1634206870000|2021-10-14 10:21:10|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1634206890000|2021-10-14 10:21:30|5967.6|5961.6|5969.3|5963.3|5969.6|5963.6|5967.6|5961.6|1
1634206900000|2021-10-14 10:21:40|5969.1|5963.1|5966.3|5960.3|5969.1|5963.1|5966.3|5960.3|3
1634206920000|2021-10-14 10:22:00|5965.8|5959.8|5967.1|5961.1|5967.6|5961.6|5965.6|5959.6|4
1634206930000|2021-10-14 10:22:10|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1634206960000|2021-10-14 10:22:40|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1634206970000|2021-10-14 10:22:50|5969.6|5963.6|5969.8|5963.8|5970.1|5964.1|5969.6|5963.6|2
1634206980000|2021-10-14 10:23:00|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|1
1634206990000|2021-10-14 10:23:10|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1634207000000|2021-10-14 10:23:20|5969.3|5963.3|5969.1|5963.1|5969.3|5963.3|5969.1|5963.1|0
1634207010000|2021-10-14 10:23:30|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1634207020000|2021-10-14 10:23:40|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1634207040000|2021-10-14 10:24:00|5968.8|5962.8|5970.1|5964.1|5970.1|5964.1|5968.6|5962.6|0
1634207060000|2021-10-14 10:24:20|5971.6|5965.6|5971.3|5965.3|5971.6|5965.6|5971.3|5965.3|0
1634207070000|2021-10-14 10:24:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634207080000|2021-10-14 10:24:40|5971.3|5965.3|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|0
1634207090000|2021-10-14 10:24:50|5971.3|5965.3|5972.1|5966.1|5972.1|5966.1|5971.3|5965.3|0
1634207230000|2021-10-14 10:27:10|5971.8|5965.8|5971.3|5965.3|5971.8|5965.8|5971.1|5965.1|1
1634207240000|2021-10-14 10:27:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634207260000|2021-10-14 10:27:40|5971.3|5965.3|5970.8|5964.8|5971.6|5965.6|5970.8|5964.8|0
1634207270000|2021-10-14 10:27:50|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1634207280000|2021-10-14 10:28:00|5970.8|5964.8|5971.1|5965.1|5971.1|5965.1|5970.8|5964.8|0
1634207290000|2021-10-14 10:28:10|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1634207300000|2021-10-14 10:28:20|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1634207310000|2021-10-14 10:28:30|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1634207330000|2021-10-14 10:28:50|5971.6|5965.6|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|0
1634207340000|2021-10-14 10:29:00|5969.1|5963.1|5968.1|5962.1|5969.8|5963.8|5967.1|5961.1|5
1634207350000|2021-10-14 10:29:10|5967.1|5961.1|5968.6|5962.6|5968.6|5962.6|5967.1|5961.1|2
1634207360000|2021-10-14 10:29:20|5969.1|5963.1|5969.3|5963.3|5969.3|5963.3|5969.1|5963.1|0
1634207370000|2021-10-14 10:29:30|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1634207420000|2021-10-14 10:30:20|5969.8|5963.8|5969.6|5963.6|5970.1|5964.1|5969.6|5963.6|0
1634207480000|2021-10-14 10:31:20|||||||||2
1634207510000|2021-10-14 10:31:50|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|1
1634207520000|2021-10-14 10:32:00|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1634207550000|2021-10-14 10:32:30|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5970.1|5964.1|0
1634207560000|2021-10-14 10:32:40|5970.8|5964.8|5970.1|5964.1|5970.8|5964.8|5970.1|5964.1|0
1634207580000|2021-10-14 10:33:00|5970.3|5964.3|5970.6|5964.6|5971.1|5965.1|5970.3|5964.3|0
1634207590000|2021-10-14 10:33:10|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|0
1634207600000|2021-10-14 10:33:20|5970.3|5964.3|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|0
1634207610000|2021-10-14 10:33:30|5971.1|5965.1|5971.1|5965.1|5971.3|5965.3|5970.6|5964.6|0
1634207630000|2021-10-14 10:33:50|5971.6|5965.6|5971.3|5965.3|5971.6|5965.6|5971.1|5965.1|0
1634207640000|2021-10-14 10:34:00|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1634207660000|2021-10-14 10:34:20|5971.8|5965.8|5972.6|5966.6|5972.6|5966.6|5971.8|5965.8|0
1634207690000|2021-10-14 10:34:50|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.8|5966.8|0
1634207700000|2021-10-14 10:35:00|5971.6|5965.6|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|2
1634207710000|2021-10-14 10:35:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634207720000|2021-10-14 10:35:20|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1634207730000|2021-10-14 10:35:30|5972.8|5966.8|5972.6|5966.6|5973.1|5967.1|5972.3|5966.3|0
1634207750000|2021-10-14 10:35:50|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|0
1634207780000|2021-10-14 10:36:20|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1634207800000|2021-10-14 10:36:40|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1634207830000|2021-10-14 10:37:10|5972.3|5966.3|5972.1|5966.1|5972.3|5966.3|5972.1|5966.1|1
1634207840000|2021-10-14 10:37:20|5972.3|5966.3|5973.1|5967.1|5973.1|5967.1|5972.3|5966.3|1
1634207880000|2021-10-14 10:38:00|5972.8|5966.8|5973.1|5967.1|5973.1|5967.1|5972.8|5966.8|0
1634207890000|2021-10-14 10:38:10|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1634207900000|2021-10-14 10:38:20|5973.3|5967.3|5974.1|5968.1|5974.1|5968.1|5973.3|5967.3|10
1634207920000|2021-10-14 10:38:40|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1634207930000|2021-10-14 10:38:50|5974.8|5968.8|5974.6|5968.6|5974.8|5968.8|5974.6|5968.6|0
1634207940000|2021-10-14 10:39:00|5975.1|5969.1|5974.1|5968.1|5975.1|5969.1|5974.1|5968.1|1
1634207950000|2021-10-14 10:39:10|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1634207960000|2021-10-14 10:39:20|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5974.3|5968.3|1
1634208000000|2021-10-14 10:40:00|5975.6|5969.6|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|3
1634208010000|2021-10-14 10:40:10|5976.1|5970.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|1
1634208020000|2021-10-14 10:40:20|5975.6|5969.6|5975.1|5969.1|5975.6|5969.6|5974.6|5968.6|1
1634208030000|2021-10-14 10:40:30|5974.6|5968.6|5976.6|5970.6|5976.6|5970.6|5974.6|5968.6|0
1634208040000|2021-10-14 10:40:40|5976.8|5970.8|5976.1|5970.1|5977.1|5971.1|5975.1|5969.1|2
1634208060000|2021-10-14 10:41:00|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1634208090000|2021-10-14 10:41:30|5976.1|5970.1|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|0
1634208100000|2021-10-14 10:41:40|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1634208110000|2021-10-14 10:41:50|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|0
1634208120000|2021-10-14 10:42:00|||||||||1
1634208170000|2021-10-14 10:42:50|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5975.6|5969.6|0
1634208220000|2021-10-14 10:43:40|||||||||1
1634208300000|2021-10-14 10:45:00|5977.1|5971.1|5975.6|5969.6|5977.1|5971.1|5975.6|5969.6|14
1634208340000|2021-10-14 10:45:40|5975.3|5969.3|5976.1|5970.1|5976.1|5970.1|5975.3|5969.3|3
1634208350000|2021-10-14 10:45:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1634208390000|2021-10-14 10:46:30|5976.8|5970.8|5977.6|5971.6|5977.6|5971.6|5976.8|5970.8|0
1634208400000|2021-10-14 10:46:40|5981.8|5975.8|5983.3|5977.3|5983.3|5977.3|5981.8|5975.8|4
1634208410000|2021-10-14 10:46:50|5984.1|5978.1|5984.3|5978.3|5984.8|5978.8|5984.1|5978.1|11
1634208420000|2021-10-14 10:47:00|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|33
1634208430000|2021-10-14 10:47:10|5983.6|5977.6|5983.3|5977.3|5983.6|5977.6|5983.1|5977.1|1
1634208450000|2021-10-14 10:47:30|5983.6|5977.6|5985.6|5979.6|5985.6|5979.6|5983.6|5977.6|3
1634208460000|2021-10-14 10:47:40|5986.1|5980.1|5985.3|5979.3|5986.1|5980.1|5985.1|5979.1|2
1634208470000|2021-10-14 10:47:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1634208480000|2021-10-14 10:48:00|5985.3|5979.3|5985.6|5979.6|5985.6|5979.6|5985.3|5979.3|0
1634208490000|2021-10-14 10:48:10|5985.1|5979.1|5984.1|5978.1|5985.1|5979.1|5984.1|5978.1|1
1634208530000|2021-10-14 10:48:50|5983.1|5977.1|5983.5|5977.5|5984.1|5978.1|5983.1|5977.1|8
1634208570000|2021-10-14 10:49:30|5984|5978|5984|5978|5984|5978|5984|5978|0
1634208600000|2021-10-14 10:50:00|5984.3|5978.3|5984.5|5978.5|5985|5979|5984.3|5978.3|0
1634208610000|2021-10-14 10:50:10|5985|5979|5985|5979|5985|5979|5985|5979|0
1634208630000|2021-10-14 10:50:30|5985.3|5979.3|5985|5979|5985.3|5979.3|5985|5979|1
1634208640000|2021-10-14 10:50:40|5985.3|5979.3|5985|5979|5985.3|5979.3|5985|5979|0
1634208650000|2021-10-14 10:50:50|5985.5|5979.5|5985.8|5979.8|5985.8|5979.8|5985.5|5979.5|0
1634208660000|2021-10-14 10:51:00|5986.3|5980.3|5984.5|5978.5|5986.3|5980.3|5984.5|5978.5|3
1634208690000|2021-10-14 10:51:30|||||||||1
1634208700000|2021-10-14 10:51:40|5984|5978|5983.5|5977.5|5984|5978|5983.5|5977.5|0
1634208710000|2021-10-14 10:51:50|5983|5977|5982|5976|5983|5977|5982|5976|0
1634208720000|2021-10-14 10:52:00|5981.5|5975.5|5981|5975|5981.5|5975.5|5981|5975|0
1634208730000|2021-10-14 10:52:10|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980|5974|0
1634208760000|2021-10-14 10:52:40|5981|5975|5981|5975|5981.5|5975.5|5980.5|5974.5|0
1634208780000|2021-10-14 10:53:00|5980.3|5974.3|5980.5|5974.5|5980.5|5974.5|5980.3|5974.3|0
1634208800000|2021-10-14 10:53:20|5980.3|5974.3|5979.3|5973.3|5980.3|5974.3|5979|5973|0
1634208810000|2021-10-14 10:53:30|5979|5973|5976.5|5970.5|5979|5973|5976.5|5970.5|6
1634208820000|2021-10-14 10:53:40|5976.8|5970.8|5977.5|5971.5|5977.5|5971.5|5976.5|5970.5|1
1634208830000|2021-10-14 10:53:50|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|0
1634208840000|2021-10-14 10:54:00|5977|5971|5977|5971|5977.3|5971.3|5977|5971|0
1634208860000|2021-10-14 10:54:20|5977.3|5971.3|5976.5|5970.5|5977.3|5971.3|5976.5|5970.5|0
1634208870000|2021-10-14 10:54:30|5977|5971|5977.1|5971.1|5977.1|5971.1|5976.8|5970.8|0
1634208880000|2021-10-14 10:54:40|5976.5|5970.5|5975.5|5969.5|5976.5|5970.5|5974.5|5968.5|0
1634208890000|2021-10-14 10:54:50|5975|5969|5975.5|5969.5|5975.8|5969.8|5975|5969|0
1634208910000|2021-10-14 10:55:10|5975.8|5969.8|5976|5970|5976|5970|5975.8|5969.8|0
1634208920000|2021-10-14 10:55:20|5977.3|5971.3|5975.5|5969.5|5977.3|5971.3|5975.5|5969.5|2
1634208930000|2021-10-14 10:55:30|5976.5|5970.5|5976|5970|5976.5|5970.5|5975.5|5969.5|0
1634208940000|2021-10-14 10:55:40|5975.3|5969.3|5975.5|5969.5|5976|5970|5975.3|5969.3|7
1634208950000|2021-10-14 10:55:50|5975.8|5969.8|5976|5970|5976|5970|5975.5|5969.5|0
1634208970000|2021-10-14 10:56:10|5975.5|5969.5|5975.8|5969.8|5976|5970|5975.5|5969.5|2
1634208990000|2021-10-14 10:56:30|5975.5|5969.5|5976.5|5970.5|5976.5|5970.5|5975.5|5969.5|0
1634209000000|2021-10-14 10:56:40|5976.8|5970.8|5977|5971|5977|5971|5976.8|5970.8|0
1634209020000|2021-10-14 10:57:00|5977.5|5971.5|5978|5972|5978|5972|5977.5|5971.5|0
1634209030000|2021-10-14 10:57:10|5978.5|5972.5|5979|5973|5979|5973|5978.5|5972.5|0
1634209040000|2021-10-14 10:57:20|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|0
1634209050000|2021-10-14 10:57:30|5978.8|5972.8|5979|5973|5979|5973|5978.8|5972.8|0
1634209060000|2021-10-14 10:57:40|5979.5|5973.5|5977.5|5971.5|5979.5|5973.5|5977.5|5971.5|1
1634209070000|2021-10-14 10:57:50|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|0
1634209080000|2021-10-14 10:58:00|5977.8|5971.8|5977.5|5971.5|5977.8|5971.8|5977.5|5971.5|0
1634209090000|2021-10-14 10:58:10|5978.5|5972.5|5978|5972|5978.5|5972.5|5978|5972|0
1634209110000|2021-10-14 10:58:30|5977.8|5971.8|5977.5|5971.5|5977.8|5971.8|5977.5|5971.5|0
1634209120000|2021-10-14 10:58:40|5978.5|5972.5|5978|5972|5978.5|5972.5|5977.8|5971.8|0
1634209130000|2021-10-14 10:58:50|5977.5|5971.5|5978|5972|5978|5972|5977.5|5971.5|0
1634209140000|2021-10-14 10:59:00|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1634209150000|2021-10-14 10:59:10|5977.8|5971.8|5977.5|5971.5|5978|5972|5977.5|5971.5|0
1634209160000|2021-10-14 10:59:20|5977.8|5971.8|5979|5973|5979|5973|5977.8|5971.8|0
1634209170000|2021-10-14 10:59:30|5978.5|5972.5|5977.8|5971.8|5979|5973|5977.8|5971.8|0
1634209180000|2021-10-14 10:59:40|5978.5|5972.5|5979|5973|5979|5973|5978.5|5972.5|0
1634209190000|2021-10-14 10:59:50|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|0
1634209200000|2021-10-14 11:00:00|5978|5972|5979|5973|5979.5|5973.5|5978|5972|0
1634209250000|2021-10-14 11:00:50|5980.3|5974.3|5980|5974|5980.5|5974.5|5979.8|5973.8|2
1634209260000|2021-10-14 11:01:00|5979.5|5973.5|5980.3|5974.3|5980.8|5974.8|5979.5|5973.5|0
1634209270000|2021-10-14 11:01:10|5980|5974|5980|5974|5980|5974|5980|5974|0
1634209280000|2021-10-14 11:01:20|5979.5|5973.5|5979|5973|5979.5|5973.5|5979|5973|0
1634209290000|2021-10-14 11:01:30|5979.3|5973.3|5980|5974|5980|5974|5979.3|5973.3|1
1634209310000|2021-10-14 11:01:50|5980.3|5974.3|5981|5975|5982|5976|5980.3|5974.3|1
1634209320000|2021-10-14 11:02:00|5981.3|5975.3|5981.5|5975.5|5981.5|5975.5|5981.3|5975.3|0
1634209330000|2021-10-14 11:02:10|5981|5975|5981.5|5975.5|5981.5|5975.5|5981|5975|0
1634209340000|2021-10-14 11:02:20|5981.3|5975.3|5981|5975|5981.3|5975.3|5981|5975|0
1634209350000|2021-10-14 11:02:30|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|0
1634209370000|2021-10-14 11:02:50|5981.3|5975.3|5983|5977|5983.3|5977.3|5981|5975|2
1634209380000|2021-10-14 11:03:00|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1634209390000|2021-10-14 11:03:10|5983|5977|5983|5977|5983|5977|5983|5977|0
1634209410000|2021-10-14 11:03:30|5982|5976|5980.5|5974.5|5983|5977|5980.5|5974.5|0
1634209420000|2021-10-14 11:03:40|5981.8|5975.8|5979.5|5973.5|5981.8|5975.8|5979.5|5973.5|0
1634209430000|2021-10-14 11:03:50|5979.8|5973.8|5980.8|5974.8|5980.8|5974.8|5979.8|5973.8|0
1634209440000|2021-10-14 11:04:00|5981|5975|5981|5975|5981|5975|5980.5|5974.5|0
1634209490000|2021-10-14 11:04:50|5981.5|5975.5|5982.5|5976.5|5983|5977|5981.5|5975.5|2
1634209500000|2021-10-14 11:05:00|5983|5977|5983|5977|5983|5977|5983|5977|0
1634209530000|2021-10-14 11:05:30|5982.8|5976.8|5982.5|5976.5|5982.8|5976.8|5982.5|5976.5|0
1634209540000|2021-10-14 11:05:40|5982|5976|5981.8|5975.8|5982.5|5976.5|5981.5|5975.5|3
1634209550000|2021-10-14 11:05:50|5980.8|5974.8|5980.5|5974.5|5981.5|5975.5|5980|5974|4
1634209560000|2021-10-14 11:06:00|5981.5|5975.5|5981.5|5975.5|5982|5976|5981.5|5975.5|2
1634209570000|2021-10-14 11:06:10|5982.3|5976.3|5982.5|5976.5|5982.5|5976.5|5982.3|5976.3|0
1634209580000|2021-10-14 11:06:20|5981.5|5975.5|5981.5|5975.5|5982|5976|5981.5|5975.5|2
1634209590000|2021-10-14 11:06:30|5982.5|5976.5|5981.5|5975.5|5982.5|5976.5|5981.5|5975.5|0
1634209610000|2021-10-14 11:06:50|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980|5974|0
1634209620000|2021-10-14 11:07:00|5980.8|5974.8|5980.5|5974.5|5982|5976|5980.5|5974.5|1
1634209630000|2021-10-14 11:07:10|5980.3|5974.3|5980|5974|5980.3|5974.3|5980|5974|0
1634209650000|2021-10-14 11:07:30|5979.8|5973.8|5979.5|5973.5|5979.8|5973.8|5979.5|5973.5|0
1634209680000|2021-10-14 11:08:00|5980|5974|5980.5|5974.5|5980.8|5974.8|5979.5|5973.5|1
1634209710000|2021-10-14 11:08:30|5981|5975|5981.3|5975.3|5982|5976|5981|5975|1
1634209720000|2021-10-14 11:08:40|5980.8|5974.8|5980|5974|5980.8|5974.8|5980|5974|0
1634209730000|2021-10-14 11:08:50|5979.5|5973.5|5979.5|5973.5|5980|5974|5979|5973|2
1634209740000|2021-10-14 11:09:00|5979.8|5973.8|5979.8|5973.8|5980|5974|5979.5|5973.5|1
1634209750000|2021-10-14 11:09:10|5980|5974|5980|5974|5980|5974|5979.5|5973.5|0
1634209760000|2021-10-14 11:09:20|5979|5973|5979|5973|5979|5973|5979|5973|1
1634209770000|2021-10-14 11:09:30|5979.8|5973.8|5978|5972|5979.8|5973.8|5978|5972|10
1634209780000|2021-10-14 11:09:40|5978.3|5972.3|5977.3|5971.3|5978.5|5972.5|5977.3|5971.3|5
1634209800000|2021-10-14 11:10:00|5977.8|5971.8|5977.3|5971.3|5977.8|5971.8|5977.3|5971.3|1
1634209810000|2021-10-14 11:10:10|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|0
1634209820000|2021-10-14 11:10:20|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|0
1634209830000|2021-10-14 11:10:30|5976|5970|5976|5970|5976|5970|5976|5970|2
1634209870000|2021-10-14 11:11:10|5975.5|5969.5|5975|5969|5976|5970|5975|5969|4
1634209880000|2021-10-14 11:11:20|||||||||1
1634209890000|2021-10-14 11:11:30|||||||||1
1634209900000|2021-10-14 11:11:40|5974.8|5968.8|5974.8|5968.8|5975|5969|5974.5|5968.5|1
1634209910000|2021-10-14 11:11:50|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|0
1634209920000|2021-10-14 11:12:00|5975.8|5969.8|5975.5|5969.5|5975.8|5969.8|5975.5|5969.5|2
1634209930000|2021-10-14 11:12:10|5975.3|5969.3|5975.5|5969.5|5975.5|5969.5|5974.8|5968.8|0
1634209940000|2021-10-14 11:12:20|5975|5969|5975|5969|5975|5969|5975|5969|0
1634209950000|2021-10-14 11:12:30|5974.8|5968.8|5974.8|5968.8|5975|5969|5974.8|5968.8|1
1634209960000|2021-10-14 11:12:40|5974.5|5968.5|5975|5969|5975.3|5969.3|5974.5|5968.5|3
1634209980000|2021-10-14 11:13:00|5975.3|5969.3|5975.5|5969.5|5976.3|5970.3|5975.3|5969.3|2
1634209990000|2021-10-14 11:13:10|5976.3|5970.3|5975.5|5969.5|5976.3|5970.3|5975.5|5969.5|0
1634210000000|2021-10-14 11:13:20|5975.8|5969.8|5975.5|5969.5|5975.8|5969.8|5975.5|5969.5|0
1634210010000|2021-10-14 11:13:30|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1634210020000|2021-10-14 11:13:40|5975.5|5969.5|5976.3|5970.3|5976.5|5970.5|5975.5|5969.5|0
1634210030000|2021-10-14 11:13:50|5975.5|5969.5|5976.3|5970.3|5976.3|5970.3|5975.5|5969.5|0
1634210040000|2021-10-14 11:14:00|5976|5970|5976.3|5970.3|5976.3|5970.3|5975|5969|1
1634210050000|2021-10-14 11:14:10|5976|5970|5975.3|5969.3|5976|5970|5975.3|5969.3|0
1634210060000|2021-10-14 11:14:20|5976.3|5970.3|5976.3|5970.3|5976.5|5970.5|5976|5970|0
1634210070000|2021-10-14 11:14:30|||||||||1
1634210080000|2021-10-14 11:14:40|5976|5970|5975|5969|5976|5970|5975|5969|0
1634210100000|2021-10-14 11:15:00|5975.3|5969.3|5975.5|5969.5|5975.5|5969.5|5975.3|5969.3|0
1634210110000|2021-10-14 11:15:10|5975|5969|5974.3|5968.3|5975|5969|5974.3|5968.3|0
1634210120000|2021-10-14 11:15:20|5973.5|5967.5|5972.8|5966.8|5973.5|5967.5|5972.3|5966.3|2
1634210130000|2021-10-14 11:15:30|||||||||1
1634210140000|2021-10-14 11:15:40|5972.3|5966.3|5972.3|5966.3|5972.8|5966.8|5972.3|5966.3|0
1634210150000|2021-10-14 11:15:50|5972.5|5966.5|5972.8|5966.8|5972.8|5966.8|5972.5|5966.5|0
1634210190000|2021-10-14 11:16:30|5973.5|5967.5|5973.3|5967.3|5973.5|5967.5|5973|5967|2
1634210200000|2021-10-14 11:16:40|5973|5967|5973.5|5967.5|5973.8|5967.8|5972.8|5966.8|0
1634210210000|2021-10-14 11:16:50|5973.8|5967.8|5973.5|5967.5|5973.8|5967.8|5973.5|5967.5|0
1634210220000|2021-10-14 11:17:00|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|0
1634210250000|2021-10-14 11:17:30|5974|5968|5974.3|5968.3|5974.3|5968.3|5974|5968|0
1634210260000|2021-10-14 11:17:40|5974|5968|5974.3|5968.3|5974.3|5968.3|5974|5968|0
1634210270000|2021-10-14 11:17:50|5973.5|5967.5|5975.3|5969.3|5976|5970|5973.5|5967.5|4
1634210280000|2021-10-14 11:18:00|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|0
1634210290000|2021-10-14 11:18:10|5974.8|5968.8|5975.8|5969.8|5975.8|5969.8|5974.8|5968.8|0
1634210300000|2021-10-14 11:18:20|5976|5970|5976|5970|5976|5970|5976|5970|0
1634210310000|2021-10-14 11:18:30|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|1
1634210340000|2021-10-14 11:19:00|5976.5|5970.5|5977|5971|5977.3|5971.3|5976.5|5970.5|0
1634210360000|2021-10-14 11:19:20|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|0
1634210370000|2021-10-14 11:19:30|5976.5|5970.5|5977.3|5971.3|5977.8|5971.8|5976.5|5970.5|0
1634210380000|2021-10-14 11:19:40|5977|5971|5976.3|5970.3|5977|5971|5975.8|5969.8|2
1634210390000|2021-10-14 11:19:50|5976|5970|5975.3|5969.3|5976|5970|5974.8|5968.8|0
1634210400000|2021-10-14 11:20:00|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|0
1634210410000|2021-10-14 11:20:10|5975.3|5969.3|5975.5|5969.5|5975.5|5969.5|5975.3|5969.3|0
1634210420000|2021-10-14 11:20:20|5974.3|5968.3|5974.5|5968.5|5974.5|5968.5|5974|5968|1
1634210430000|2021-10-14 11:20:30|||||||||1
1634210440000|2021-10-14 11:20:40|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1634210450000|2021-10-14 11:20:50|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5972.8|5966.8|1
1634210460000|2021-10-14 11:21:00|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|1
1634210470000|2021-10-14 11:21:10|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|1
1634210490000|2021-10-14 11:21:30|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|1
1634210510000|2021-10-14 11:21:50|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.5|5967.5|1
1634210520000|2021-10-14 11:22:00|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|0
1634210530000|2021-10-14 11:22:10|5974.3|5968.3|5973.8|5967.8|5974.5|5968.5|5973.5|5967.5|2
1634210540000|2021-10-14 11:22:20|5974|5968|5975.5|5969.5|5975.5|5969.5|5974|5968|1
1634210550000|2021-10-14 11:22:30|5976.5|5970.5|5977.8|5971.8|5977.8|5971.8|5976.5|5970.5|4
1634210560000|2021-10-14 11:22:40|5978|5972|5979.8|5973.8|5979.8|5973.8|5977.8|5971.8|4
1634210570000|2021-10-14 11:22:50|5979.5|5973.5|5982|5976|5982.3|5976.3|5979.5|5973.5|0
1634210580000|2021-10-14 11:23:00|5982.3|5976.3|5982.5|5976.5|5982.5|5976.5|5982.3|5976.3|0
1634210590000|2021-10-14 11:23:10|5982.3|5976.3|5982.8|5976.8|5982.8|5976.8|5982.3|5976.3|1
1634210600000|2021-10-14 11:23:20|5983.5|5977.5|5982.8|5976.8|5983.5|5977.5|5982.8|5976.8|0
1634210610000|2021-10-14 11:23:30|5980.3|5974.3|5978.3|5972.3|5980.3|5974.3|5978.3|5972.3|2
1634210620000|2021-10-14 11:23:40|5978|5972|5978.3|5972.3|5978.3|5972.3|5978|5972|0
1634210640000|2021-10-14 11:24:00|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|1
1634210650000|2021-10-14 11:24:10|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1634210670000|2021-10-14 11:24:30|5976.3|5970.3|5977.5|5971.5|5977.5|5971.5|5976.3|5970.3|0
1634210690000|2021-10-14 11:24:50|5977.8|5971.8|5976|5970|5978|5972|5975.5|5969.5|1
1634210700000|2021-10-14 11:25:00|5976.3|5970.3|5976.5|5970.5|5976.5|5970.5|5976.3|5970.3|0
1634210710000|2021-10-14 11:25:10|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|0
1634210750000|2021-10-14 11:25:50|5976.5|5970.5|5979.8|5973.8|5979.8|5973.8|5976.5|5970.5|1
1634210760000|2021-10-14 11:26:00|5980.3|5974.3|5981|5975|5981|5975|5980.3|5974.3|1
1634210770000|2021-10-14 11:26:10|5980|5974|5978.8|5972.8|5980|5974|5978.8|5972.8|0
1634210800000|2021-10-14 11:26:40|||||||||1
1634210830000|2021-10-14 11:27:10|5977.8|5971.8|5977.8|5971.8|5978.5|5972.5|5977.8|5971.8|1
1634210840000|2021-10-14 11:27:20|5977.5|5971.5|5978.3|5972.3|5978.3|5972.3|5977.5|5971.5|0
1634210850000|2021-10-14 11:27:30|5978|5972|5977.8|5971.8|5978|5972|5977.5|5971.5|0
1634210860000|2021-10-14 11:27:40|5978|5972|5978.5|5972.5|5979|5973|5978|5972|0
1634210880000|2021-10-14 11:28:00|5978.8|5972.8|5979|5973|5979|5973|5978.8|5972.8|1
1634210910000|2021-10-14 11:28:30|5978.8|5972.8|5979|5973|5979|5973|5978.8|5972.8|0
1634210930000|2021-10-14 11:28:50|5979.3|5973.3|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|1
1634210940000|2021-10-14 11:29:00|5978.3|5972.3|5976.5|5970.5|5978.3|5972.3|5976.5|5970.5|2
1634210950000|2021-10-14 11:29:10|5976.3|5970.3|5981.8|5975.8|5982.3|5976.3|5976.3|5970.3|5
1634210960000|2021-10-14 11:29:20|5982|5976|5979.5|5973.5|5982|5976|5979.5|5973.5|105
1634210970000|2021-10-14 11:29:30|5980.8|5974.8|5981|5975|5981|5975|5980.8|5974.8|1
1634210980000|2021-10-14 11:29:40|5981.3|5975.3|5980|5974|5981.3|5975.3|5979.3|5973.3|0
1634210990000|2021-10-14 11:29:50|5980.3|5974.3|5981.5|5975.5|5981.8|5975.8|5979.5|5973.5|3
1634211000000|2021-10-14 11:30:00|5982|5976|5983.8|5977.8|5983.8|5977.8|5981.8|5975.8|12
1634211020000|2021-10-14 11:30:20|5984|5978|5984.5|5978.5|5984.5|5978.5|5984|5978|1
1634211030000|2021-10-14 11:30:30|5985.5|5979.5|5982.8|5976.8|5985.5|5979.5|5982.8|5976.8|1
1634211060000|2021-10-14 11:31:00|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|0
1634211110000|2021-10-14 11:31:50|5982|5976|5979|5973|5982|5976|5979|5973|0
1634211130000|2021-10-14 11:32:10|5979.3|5973.3|5979.5|5973.5|5979.5|5973.5|5979|5973|3
1634211140000|2021-10-14 11:32:20|5979|5973|5979|5973|5979|5973|5979|5973|1
1634211160000|2021-10-14 11:32:40|5979.3|5973.3|5979|5973|5979.3|5973.3|5979|5973|2
1634211190000|2021-10-14 11:33:10|5978.5|5972.5|5977.5|5971.5|5978.5|5972.5|5977.5|5971.5|0
1634211200000|2021-10-14 11:33:20|5977.3|5971.3|5974.8|5968.8|5977.3|5971.3|5974.8|5968.8|2
1634211210000|2021-10-14 11:33:30|5977|5971|5976.5|5970.5|5977|5971|5976.5|5970.5|1
1634211220000|2021-10-14 11:33:40|5975.3|5969.3|5974.5|5968.5|5976.5|5970.5|5974.5|5968.5|0
1634211230000|2021-10-14 11:33:50|||||||||1
1634211240000|2021-10-14 11:34:00|5974.3|5968.3|5974.3|5968.3|5975|5969|5974.3|5968.3|3
1634211250000|2021-10-14 11:34:10|5974.5|5968.5|5974.3|5968.3|5975|5969|5974.3|5968.3|7
1634211260000|2021-10-14 11:34:20|5974.5|5968.5|5974.5|5968.5|5974.8|5968.8|5974.3|5968.3|0
1634211270000|2021-10-14 11:34:30|5974.3|5968.3|5973.8|5967.8|5975|5969|5973.8|5967.8|0
1634211290000|2021-10-14 11:34:50|5975|5969|5974.5|5968.5|5975|5969|5973.8|5967.8|1
1634211300000|2021-10-14 11:35:00|5974.1|5968.1|5974.8|5968.8|5974.8|5968.8|5973.8|5967.8|2
1634211310000|2021-10-14 11:35:10|5975|5969|5975.3|5969.3|5975.3|5969.3|5974.5|5968.5|0
1634211350000|2021-10-14 11:35:50|5975.5|5969.5|5975.3|5969.3|5975.8|5969.8|5975.3|5969.3|0
1634211360000|2021-10-14 11:36:00|5974.5|5968.5|5975|5969|5975|5969|5974.5|5968.5|0
1634211370000|2021-10-14 11:36:10|5974.8|5968.8|5973.8|5967.8|5974.8|5968.8|5973.8|5967.8|0
1634211380000|2021-10-14 11:36:20|5974.3|5968.3|5973.8|5967.8|5974.3|5968.3|5973.8|5967.8|2
1634211390000|2021-10-14 11:36:30|5974.3|5968.3|5975|5969|5975|5969|5974.3|5968.3|2
1634211400000|2021-10-14 11:36:40|5974.8|5968.8|5975|5969|5975.3|5969.3|5974.8|5968.8|0
1634211410000|2021-10-14 11:36:50|5975.3|5969.3|5974.8|5968.8|5975.8|5969.8|5974.8|5968.8|0
1634211420000|2021-10-14 11:37:00|5975|5969|5974.5|5968.5|5975.5|5969.5|5974.5|5968.5|0
1634211440000|2021-10-14 11:37:20|5974.8|5968.8|5976.5|5970.5|5976.5|5970.5|5974.8|5968.8|0
1634211450000|2021-10-14 11:37:30|5976.8|5970.8|5974.3|5968.3|5976.8|5970.8|5974.3|5968.3|8
1634211460000|2021-10-14 11:37:40|5974.5|5968.5|5974.3|5968.3|5974.8|5968.8|5974|5968|0
1634211470000|2021-10-14 11:37:50|5974.5|5968.5|5974.3|5968.3|5974.5|5968.5|5973.8|5967.8|0
1634211480000|2021-10-14 11:38:00|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|2
1634211490000|2021-10-14 11:38:10|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|0
1634211500000|2021-10-14 11:38:20|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1634211510000|2021-10-14 11:38:30|5974|5968|5973.8|5967.8|5974|5968|5973.8|5967.8|0
1634211520000|2021-10-14 11:38:40|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1634211540000|2021-10-14 11:39:00|5973.5|5967.5|5974.3|5968.3|5974.3|5968.3|5973.5|5967.5|3
1634211550000|2021-10-14 11:39:10|5973.8|5967.8|5973.8|5967.8|5974|5968|5973.8|5967.8|0
1634211560000|2021-10-14 11:39:20|5974|5968|5973.8|5967.8|5974|5968|5973.8|5967.8|0
1634211570000|2021-10-14 11:39:30|5974|5968|5974|5968|5974.5|5968.5|5973.8|5967.8|6
1634211590000|2021-10-14 11:39:50|5974.5|5968.5|5973.8|5967.8|5974.5|5968.5|5973.8|5967.8|0
1634211600000|2021-10-14 11:40:00|5974.3|5968.3|5975|5969|5975|5969|5974.3|5968.3|0
1634211620000|2021-10-14 11:40:20|5976.8|5970.8|5976.3|5970.3|5976.8|5970.8|5976.3|5970.3|1
1634211630000|2021-10-14 11:40:30|5976.5|5970.5|5975|5969|5976.5|5970.5|5975|5969|1
1634211670000|2021-10-14 11:41:10|5974.5|5968.5|5975.5|5969.5|5975.5|5969.5|5974.5|5968.5|0
1634211700000|2021-10-14 11:41:40|5975.8|5969.8|5976|5970|5976|5970|5975.8|5969.8|0
1634211710000|2021-10-14 11:41:50|5976.3|5970.3|5976|5970|5976.5|5970.5|5976|5970|0
1634211720000|2021-10-14 11:42:00|5976.5|5970.5|5978|5972|5978|5972|5976.5|5970.5|0
1634211730000|2021-10-14 11:42:10|5978.3|5972.3|5980.3|5974.3|5980.3|5974.3|5978.3|5972.3|2
1634211760000|2021-10-14 11:42:40|5979.8|5973.8|5978|5972|5979.8|5973.8|5977.8|5971.8|2
1634211770000|2021-10-14 11:42:50|5976.3|5970.3|5973.3|5967.3|5976.3|5970.3|5973.3|5967.3|14
1634211780000|2021-10-14 11:43:00|5973.5|5967.5|5969|5963|5974.5|5968.5|5969|5963|5
1634211790000|2021-10-14 11:43:10|5967.3|5961.3|5966.5|5960.5|5967.3|5961.3|5966|5960|3
1634211800000|2021-10-14 11:43:20|5966.8|5960.8|5966.5|5960.5|5966.8|5960.8|5966.5|5960.5|0
1634211810000|2021-10-14 11:43:30|5966.8|5960.8|5967.3|5961.3|5967.3|5961.3|5966.8|5960.8|4
1634211820000|2021-10-14 11:43:40|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|1
1634211830000|2021-10-14 11:43:50|5967|5961|5966.8|5960.8|5967.5|5961.5|5966.5|5960.5|3
1634211840000|2021-10-14 11:44:00|5967|5961|5967.8|5961.8|5967.8|5961.8|5966.5|5960.5|0
1634211850000|2021-10-14 11:44:10|5968.8|5962.8|5967.5|5961.5|5968.8|5962.8|5967.5|5961.5|0
1634211860000|2021-10-14 11:44:20|5967.8|5961.8|5968|5962|5969|5963|5967.5|5961.5|2
1634211870000|2021-10-14 11:44:30|5967.5|5961.5|5968.5|5962.5|5969|5963|5967.5|5961.5|1
1634211880000|2021-10-14 11:44:40|5969|5963|5967.8|5961.8|5969|5963|5967.5|5961.5|1
1634211900000|2021-10-14 11:45:00|5968|5962|5966.5|5960.5|5968.5|5962.5|5966.5|5960.5|2
1634211910000|2021-10-14 11:45:10|5966.8|5960.8|5966.8|5960.8|5967|5961|5966.8|5960.8|0
1634211920000|2021-10-14 11:45:20|5967|5961|5967|5961|5967|5961|5967|5961|0
1634211930000|2021-10-14 11:45:30|5966.8|5960.8|5966.5|5960.5|5966.8|5960.8|5966.5|5960.5|0
1634211960000|2021-10-14 11:46:00|||||||||1
1634211970000|2021-10-14 11:46:10|5966.3|5960.3|5965|5959|5966.3|5960.3|5965|5959|1
1634211980000|2021-10-14 11:46:20|5964.5|5958.5|5965.5|5959.5|5965.5|5959.5|5964.5|5958.5|3
1634211990000|2021-10-14 11:46:30|5966|5960|5966|5960|5966|5960|5966|5960|0
1634212000000|2021-10-14 11:46:40|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|0
1634212010000|2021-10-14 11:46:50|5966|5960|5966|5960|5966.3|5960.3|5966|5960|0
1634212020000|2021-10-14 11:47:00|5966.3|5960.3|5967|5961|5967.3|5961.3|5966.3|5960.3|0
1634212030000|2021-10-14 11:47:10|5967.3|5961.3|5966|5960|5967.3|5961.3|5966|5960|3
1634212050000|2021-10-14 11:47:30|5966.5|5960.5|5967|5961|5967|5961|5966.5|5960.5|0
1634212060000|2021-10-14 11:47:40|5966.8|5960.8|5966.5|5960.5|5967.8|5961.8|5966.5|5960.5|2
1634212070000|2021-10-14 11:47:50|5966.8|5960.8|5966.5|5960.5|5966.8|5960.8|5966.5|5960.5|1
1634212080000|2021-10-14 11:48:00|5966.8|5960.8|5965.5|5959.5|5967.3|5961.3|5965.5|5959.5|1
1634212100000|2021-10-14 11:48:20|5965.3|5959.3|5964.5|5958.5|5965.3|5959.3|5964.3|5958.3|3
1634212110000|2021-10-14 11:48:30|5964.8|5958.8|5965.5|5959.5|5965.8|5959.8|5964.8|5958.8|0
1634212120000|2021-10-14 11:48:40|5965.8|5959.8|5966.3|5960.3|5966.3|5960.3|5965.8|5959.8|0
1634212130000|2021-10-14 11:48:50|5966.8|5960.8|5965.8|5959.8|5966.8|5960.8|5965.5|5959.5|2
1634212140000|2021-10-14 11:49:00|5965.5|5959.5|5965.5|5959.5|5966|5960|5965.5|5959.5|0
1634212150000|2021-10-14 11:49:10|5965.8|5959.8|5965.8|5959.8|5966|5960|5965.3|5959.3|2
1634212160000|2021-10-14 11:49:20|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|0
1634212170000|2021-10-14 11:49:30|5964.8|5958.8|5964.5|5958.5|5965|5959|5964.5|5958.5|7
1634212190000|2021-10-14 11:49:50|5965|5959|5964.8|5958.8|5965.3|5959.3|5964.8|5958.8|1
1634212200000|2021-10-14 11:50:00|5964|5958|5961|5955|5964|5958|5961|5955|2
1634212220000|2021-10-14 11:50:20|5960.5|5954.5|5961.3|5955.3|5961.8|5955.8|5960.5|5954.5|14
1634212230000|2021-10-14 11:50:30|5961|5955|5963|5957|5963.3|5957.3|5960.5|5954.5|11
1634212240000|2021-10-14 11:50:40|5962.5|5956.5|5963|5957|5963|5957|5961.5|5955.5|0
1634212260000|2021-10-14 11:51:00|5963.3|5957.3|5964.8|5958.8|5965|5959|5963.3|5957.3|1
1634212270000|2021-10-14 11:51:10|5965|5959|5965|5959|5965|5959|5965|5959|0
1634212280000|2021-10-14 11:51:20|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|0
1634212290000|2021-10-14 11:51:30|5964.5|5958.5|5964.8|5958.8|5964.8|5958.8|5964.5|5958.5|0
1634212300000|2021-10-14 11:51:40|5965.5|5959.5|5965.3|5959.3|5965.5|5959.5|5965.3|5959.3|4
1634212310000|2021-10-14 11:51:50|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|2
1634212320000|2021-10-14 11:52:00|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|1
1634212340000|2021-10-14 11:52:20|5965|5959|5964.8|5958.8|5965|5959|5964.8|5958.8|0
1634212350000|2021-10-14 11:52:30|5965|5959|5966|5960|5966|5960|5965|5959|0
1634212360000|2021-10-14 11:52:40|5965.8|5959.8|5965.5|5959.5|5965.8|5959.8|5965.3|5959.3|3
1634212370000|2021-10-14 11:52:50|5965.8|5959.8|5966|5960|5966|5960|5965.8|5959.8|0
1634212380000|2021-10-14 11:53:00|5965.8|5959.8|5966|5960|5966.5|5960.5|5965.8|5959.8|0
1634212390000|2021-10-14 11:53:10|5966.8|5960.8|5966.3|5960.3|5967|5961|5966.3|5960.3|5
1634212400000|2021-10-14 11:53:20|5966.5|5960.5|5966.8|5960.8|5967|5961|5966.5|5960.5|0
1634212410000|2021-10-14 11:53:30|5966.3|5960.3|5966.3|5960.3|5966.5|5960.5|5966.3|5960.3|0
1634212420000|2021-10-14 11:53:40|5966.5|5960.5|5965.8|5959.8|5967.3|5961.3|5965.8|5959.8|1
1634212430000|2021-10-14 11:53:50|5966|5960|5966.5|5960.5|5966.5|5960.5|5965.8|5959.8|0
1634212440000|2021-10-14 11:54:00|5966.8|5960.8|5968.3|5962.3|5968.3|5962.3|5966.5|5960.5|6
1634212450000|2021-10-14 11:54:10|5968|5962|5968.3|5962.3|5968.3|5962.3|5968|5962|0
1634212460000|2021-10-14 11:54:20|5968|5962|5968.8|5962.8|5968.8|5962.8|5968|5962|0
1634212480000|2021-10-14 11:54:40|5969.3|5963.3|5968.3|5962.3|5969.3|5963.3|5968|5962|7
1634212490000|2021-10-14 11:54:50|5968.8|5962.8|5968.3|5962.3|5968.8|5962.8|5968.3|5962.3|1
1634212500000|2021-10-14 11:55:00|5968.5|5962.5|5968.3|5962.3|5968.8|5962.8|5968.3|5962.3|0
1634212510000|2021-10-14 11:55:10|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1634212520000|2021-10-14 11:55:20|5969|5963|5968.8|5962.8|5969.3|5963.3|5968.8|5962.8|1
1634212540000|2021-10-14 11:55:40|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|1
1634212550000|2021-10-14 11:55:50|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1634212570000|2021-10-14 11:56:10|||||||||1
1634212580000|2021-10-14 11:56:20|5969|5963|5968.8|5962.8|5969|5963|5968.8|5962.8|0
1634212610000|2021-10-14 11:56:50|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5
1634212620000|2021-10-14 11:57:00|5968.3|5962.3|5968.3|5962.3|5968.5|5962.5|5968.3|5962.3|1
1634212630000|2021-10-14 11:57:10|5968.5|5962.5|5968.3|5962.3|5968.8|5962.8|5968.3|5962.3|0
1634212650000|2021-10-14 11:57:30|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.3|5962.3|3
1634212710000|2021-10-14 11:58:30|||||||||1
1634212720000|2021-10-14 11:58:40|||||||||1
1634212740000|2021-10-14 11:59:00|||||||||7
1634212760000|2021-10-14 11:59:20|5968.5|5962.5|5967.5|5961.5|5968.5|5962.5|5967|5961|4
1634212770000|2021-10-14 11:59:30|5968|5962|5967.8|5961.8|5968.3|5962.3|5967.5|5961.5|1
1634212790000|2021-10-14 11:59:50|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|2
1634212800000|2021-10-14 12:00:00|5967.3|5961.3|5966|5960|5967.3|5961.3|5966|5960|1
1634212810000|2021-10-14 12:00:10|5966.5|5960.5|5966.5|5960.5|5967|5961|5966.3|5960.3|2
1634212820000|2021-10-14 12:00:20|5966.3|5960.3|5962.5|5956.5|5966.3|5960.3|5962.5|5956.5|3
1634212830000|2021-10-14 12:00:30|5961.3|5955.3|5954|5948|5961.3|5955.3|5954|5948|9
1634212850000|2021-10-14 12:00:50|5954.3|5948.3|5954|5948|5954.5|5948.5|5954|5948|0
1634212860000|2021-10-14 12:01:00|5954.5|5948.5|5955.5|5949.5|5955.5|5949.5|5954.5|5948.5|13
1634212870000|2021-10-14 12:01:10|5955|5949|5955|5949|5955|5949|5955|5949|0
1634212880000|2021-10-14 12:01:20|5955.5|5949.5|5955|5949|5955.5|5949.5|5955|5949|6
1634212890000|2021-10-14 12:01:30|5954.5|5948.5|5955|5949|5955|5949|5953.7|5947.7|2
1634212910000|2021-10-14 12:01:50|5955.3|5949.3|5955.5|5949.5|5955.5|5949.5|5953|5947|7
1634212920000|2021-10-14 12:02:00|5955.8|5949.8|5956.5|5950.5|5956.5|5950.5|5955.8|5949.8|0
1634212930000|2021-10-14 12:02:10|5955|5949|5954.8|5948.8|5955|5949|5954.5|5948.5|3
1634212940000|2021-10-14 12:02:20|5954.5|5948.5|5954|5948|5954.5|5948.5|5954|5948|1
1634212950000|2021-10-14 12:02:30|5954.5|5948.5|5953.5|5947.5|5954.5|5948.5|5953.5|5947.5|4
1634212960000|2021-10-14 12:02:40|5953|5947|5952.5|5946.5|5953|5947|5952.5|5946.5|1
1634212980000|2021-10-14 12:03:00|5949.5|5943.5|5950|5944|5950|5944|5949.3|5943.3|2
1634212990000|2021-10-14 12:03:10|5949.8|5943.8|5944.5|5938.5|5949.8|5943.8|5943.5|5937.5|13
1634213000000|2021-10-14 12:03:20|5945|5939|5945.5|5939.5|5945.5|5939.5|5945|5939|1
1634213010000|2021-10-14 12:03:30|5945.3|5939.3|5947|5941|5947|5941|5945|5939|6
1634213020000|2021-10-14 12:03:40|5946|5940|5946|5940|5946.5|5940.5|5946|5940|2
1634213030000|2021-10-14 12:03:50|5944.5|5938.5|5945|5939|5945|5939|5943.5|5937.5|1
1634213040000|2021-10-14 12:04:00|5945.5|5939.5|5950.8|5944.8|5950.8|5944.8|5945.5|5939.5|15
1634213050000|2021-10-14 12:04:10|5949|5943|5951.5|5945.5|5951.8|5945.8|5948.5|5942.5|7
1634213060000|2021-10-14 12:04:20|5951|5945|5952|5946|5952|5946|5949.8|5943.8|16
1634213070000|2021-10-14 12:04:30|5952.8|5946.8|5954|5948|5954|5948|5952.3|5946.3|6
1634213080000|2021-10-14 12:04:40|5953|5947|5954|5948|5955.5|5949.5|5953|5947|2
1634213090000|2021-10-14 12:04:50|5954.3|5948.3|5955|5949|5955|5949|5954.3|5948.3|2
1634213100000|2021-10-14 12:05:00|5955.3|5949.3|5954|5948|5955.3|5949.3|5953|5947|1
1634213110000|2021-10-14 12:05:10|5953.5|5947.5|5952|5946|5953.5|5947.5|5952|5946|0
1634213120000|2021-10-14 12:05:20|5951.3|5945.3|5952|5946|5952.3|5946.3|5951.3|5945.3|0
1634213130000|2021-10-14 12:05:30|5951.8|5945.8|5953|5947|5953.3|5947.3|5951|5945|3
1634213140000|2021-10-14 12:05:40|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|1
1634213150000|2021-10-14 12:05:50|5952.8|5946.8|5951|5945|5952.8|5946.8|5950.8|5944.8|0
1634213160000|2021-10-14 12:06:00|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1634213170000|2021-10-14 12:06:10|5951|5945|5952|5946|5952.5|5946.5|5951|5945|0
1634213180000|2021-10-14 12:06:20|5951.1|5945.1|5950.5|5944.5|5951.5|5945.5|5950.3|5944.3|1
1634213210000|2021-10-14 12:06:50|5950.8|5944.8|5950.5|5944.5|5950.8|5944.8|5950|5944|1
1634213230000|2021-10-14 12:07:10|5950.8|5944.8|5947.3|5941.3|5951.5|5945.5|5947.3|5941.3|8
1634213240000|2021-10-14 12:07:20|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1634213250000|2021-10-14 12:07:30|5946.3|5940.3|5948.1|5942.1|5948.1|5942.1|5946|5940|3
1634213260000|2021-10-14 12:07:40|5950.3|5944.3|5943.5|5937.5|5950.3|5944.3|5937|5931|41
1634213270000|2021-10-14 12:07:50|5944.5|5938.5|5945|5939|5945.5|5939.5|5944.5|5938.5|0
1634213280000|2021-10-14 12:08:00|5944.8|5938.8|5945|5939|5945.5|5939.5|5944.5|5938.5|50
1634213290000|2021-10-14 12:08:10|||||||||105
1634213300000|2021-10-14 12:08:20|5945.3|5939.3|5948.5|5942.5|5948.5|5942.5|5945.3|5939.3|1
1634213310000|2021-10-14 12:08:30|5946.3|5940.3|5946.5|5940.5|5946.5|5940.5|5946|5940|2
1634213320000|2021-10-14 12:08:40|5947|5941|5946.5|5940.5|5947|5941|5946.5|5940.5|0
1634213330000|2021-10-14 12:08:50|5946|5940|5946|5940|5946.5|5940.5|5945.5|5939.5|0
1634213340000|2021-10-14 12:09:00|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|0
1634213360000|2021-10-14 12:09:20|5948.3|5942.3|5953.3|5947.3|5953.3|5947.3|5947.5|5941.5|6
1634213370000|2021-10-14 12:09:30|5958.8|5952.8|5959|5953|5959.3|5953.3|5958.8|5952.8|16
1634213380000|2021-10-14 12:09:40|5958.8|5952.8|5959.8|5953.8|5959.8|5953.8|5958.8|5952.8|4
1634213390000|2021-10-14 12:09:50|5959.5|5953.5|5959|5953|5959.5|5953.5|5958.8|5952.8|2
1634213400000|2021-10-14 12:10:00|5958.8|5952.8|5959.3|5953.3|5959.3|5953.3|5958.8|5952.8|1
1634213410000|2021-10-14 12:10:10|5959|5953|5959.8|5953.8|5960.3|5954.3|5959|5953|4
1634213430000|2021-10-14 12:10:30|5960.3|5954.3|5961.8|5955.8|5962.3|5956.3|5960.3|5954.3|4
1634213440000|2021-10-14 12:10:40|5961.5|5955.5|5963.3|5957.3|5963.3|5957.3|5961.5|5955.5|5
1634213450000|2021-10-14 12:10:50|5963|5957|5963.8|5957.8|5964.3|5958.3|5963|5957|2
1634213460000|2021-10-14 12:11:00|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|0
1634213470000|2021-10-14 12:11:10|5964.8|5958.8|5965.5|5959.5|5965.5|5959.5|5963.5|5957.5|2
1634213480000|2021-10-14 12:11:20|5966.8|5960.8|5964.8|5958.8|5966.8|5960.8|5964.8|5958.8|2
1634213490000|2021-10-14 12:11:30|5965|5959|5964.8|5958.8|5965|5959|5964.8|5958.8|0
1634213500000|2021-10-14 12:11:40|5965|5959|5965.5|5959.5|5965.5|5959.5|5965|5959|2
1634213510000|2021-10-14 12:11:50|5965.3|5959.3|5966.8|5960.8|5966.8|5960.8|5965.3|5959.3|0
1634213520000|2021-10-14 12:12:00|5966.3|5960.3|5963.3|5957.3|5966.3|5960.3|5963.3|5957.3|4
1634213530000|2021-10-14 12:12:10|5963|5957|5962.8|5956.8|5963.5|5957.5|5962.5|5956.5|0
1634213540000|2021-10-14 12:12:20|5962.5|5956.5|5961.8|5955.8|5962.5|5956.5|5961.3|5955.3|8
1634213560000|2021-10-14 12:12:40|5962|5956|5962|5956|5962|5956|5962|5956|1
1634213570000|2021-10-14 12:12:50|5964|5958|5961.5|5955.5|5965|5959|5961.5|5955.5|4
1634213580000|2021-10-14 12:13:00|||||||||4
1634213600000|2021-10-14 12:13:20|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|21
1634213610000|2021-10-14 12:13:30|5962.8|5956.8|5963|5957|5963|5957|5962.8|5956.8|0
1634213620000|2021-10-14 12:13:40|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963|5957|0
1634213630000|2021-10-14 12:13:50|5963.3|5957.3|5963.5|5957.5|5963.5|5957.5|5963.3|5957.3|0
1634213640000|2021-10-14 12:14:00|5963.8|5957.8|5965|5959|5965|5959|5963.8|5957.8|1
1634213650000|2021-10-14 12:14:10|5965.5|5959.5|5964.5|5958.5|5965.5|5959.5|5964.5|5958.5|1
1634213680000|2021-10-14 12:14:40|||||||||1
1634213700000|2021-10-14 12:15:00|5965|5959|5964.8|5958.8|5965.3|5959.3|5964.8|5958.8|2
1634213710000|2021-10-14 12:15:10|5965|5959|5966.3|5960.3|5966.3|5960.3|5965|5959|0
1634213720000|2021-10-14 12:15:20|5966.8|5960.8|5967.3|5961.3|5968.3|5962.3|5966.8|5960.8|6
1634213730000|2021-10-14 12:15:30|5966.8|5960.8|5965.8|5959.8|5966.8|5960.8|5965.3|5959.3|2
1634213770000|2021-10-14 12:16:10|5962.3|5956.3|5961.8|5955.8|5962.3|5956.3|5961.8|5955.8|4
1634213780000|2021-10-14 12:16:20|5961.5|5955.5|5961.8|5955.8|5961.8|5955.8|5961.5|5955.5|3
1634213790000|2021-10-14 12:16:30|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1634213820000|2021-10-14 12:17:00|5962.3|5956.3|5962|5956|5962.3|5956.3|5962|5956|1
1634213830000|2021-10-14 12:17:10|5961.8|5955.8|5961.8|5955.8|5963|5957|5961.8|5955.8|1
1634213840000|2021-10-14 12:17:20|5962.3|5956.3|5962|5956|5962.3|5956.3|5962|5956|0
1634213850000|2021-10-14 12:17:30|5962.3|5956.3|5963.5|5957.5|5963.8|5957.8|5962.3|5956.3|1
1634213860000|2021-10-14 12:17:40|5963.8|5957.8|5963.3|5957.3|5963.8|5957.8|5963.3|5957.3|0
1634213880000|2021-10-14 12:18:00|5963.8|5957.8|5963.5|5957.5|5963.8|5957.8|5963.3|5957.3|0
1634213890000|2021-10-14 12:18:10|5963.3|5957.3|5963|5957|5963.3|5957.3|5962.8|5956.8|1
1634213900000|2021-10-14 12:18:20|5962.5|5956.5|5963|5957|5963|5957|5962.3|5956.3|9
1634213910000|2021-10-14 12:18:30|5962.5|5956.5|5962|5956|5963|5957|5962|5956|1
1634213920000|2021-10-14 12:18:40|5962.5|5956.5|5963|5957|5963|5957|5962.5|5956.5|0
1634213930000|2021-10-14 12:18:50|5963.5|5957.5|5963.8|5957.8|5964.3|5958.3|5963.3|5957.3|1
1634213940000|2021-10-14 12:19:00|5964.3|5958.3|5964.8|5958.8|5964.8|5958.8|5964.3|5958.3|1
1634213950000|2021-10-14 12:19:10|5965|5959|5965|5959|5965|5959|5965|5959|0
1634213960000|2021-10-14 12:19:20|5964.8|5958.8|5968.8|5962.8|5969|5963|5964.5|5958.5|16
1634213970000|2021-10-14 12:19:30|5969|5963|5968.5|5962.5|5969|5963|5968.5|5962.5|1
1634213980000|2021-10-14 12:19:40|5968.3|5962.3|5967.3|5961.3|5968.3|5962.3|5967.3|5961.3|3
1634213990000|2021-10-14 12:19:50|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1634214000000|2021-10-14 12:20:00|5966.5|5960.5|5966.3|5960.3|5966.5|5960.5|5966.3|5960.3|2
1634214010000|2021-10-14 12:20:10|5967.8|5961.8|5967.3|5961.3|5967.8|5961.8|5966.8|5960.8|3
1634214020000|2021-10-14 12:20:20|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5966.8|5960.8|2
1634214030000|2021-10-14 12:20:30|5967.8|5961.8|5967.5|5961.5|5967.8|5961.8|5967.5|5961.5|0
1634214040000|2021-10-14 12:20:40|5967.8|5961.8|5967.5|5961.5|5968.3|5962.3|5967.5|5961.5|0
1634214050000|2021-10-14 12:20:50|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|0
1634214070000|2021-10-14 12:21:10|5968.5|5962.5|5968.8|5962.8|5969.3|5963.3|5968.5|5962.5|0
1634214080000|2021-10-14 12:21:20|5970|5964|5969|5963|5970|5964|5968.5|5962.5|2
1634214090000|2021-10-14 12:21:30|5969.3|5963.3|5969.5|5963.5|5969.5|5963.5|5969|5963|0
1634214110000|2021-10-14 12:21:50|5974.3|5968.3|5974.5|5968.5|5974.5|5968.5|5973.5|5967.5|2
1634214120000|2021-10-14 12:22:00|5974.8|5968.8|5973|5967|5975|5969|5973|5967|3
1634214130000|2021-10-14 12:22:10|5973.3|5967.3|5974|5968|5974.8|5968.8|5973.3|5967.3|3
1634214140000|2021-10-14 12:22:20|5974.5|5968.5|5975.5|5969.5|5976|5970|5974.5|5968.5|5
1634214150000|2021-10-14 12:22:30|5974|5968|5973|5967|5974.5|5968.5|5973|5967|3
1634214160000|2021-10-14 12:22:40|5973.5|5967.5|5972.8|5966.8|5973.8|5967.8|5971|5965|5
1634214170000|2021-10-14 12:22:50|5973|5967|5972.3|5966.3|5973|5967|5971.5|5965.5|2
1634214180000|2021-10-14 12:23:00|5972.5|5966.5|5972|5966|5973.8|5967.8|5972|5966|1
1634214190000|2021-10-14 12:23:10|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1634214200000|2021-10-14 12:23:20|5971.8|5965.8|5971|5965|5971.8|5965.8|5969.5|5963.5|16
1634214210000|2021-10-14 12:23:30|5970.8|5964.8|5971.5|5965.5|5971.5|5965.5|5970.5|5964.5|0
1634214220000|2021-10-14 12:23:40|5971|5965|5971|5965|5971|5965|5970.3|5964.3|1
1634214230000|2021-10-14 12:23:50|5971.5|5965.5|5971|5965|5971.5|5965.5|5970.8|5964.8|1
1634214240000|2021-10-14 12:24:00|5970.8|5964.8|5970.3|5964.3|5971.3|5965.3|5969.8|5963.8|2
1634214250000|2021-10-14 12:24:10|5970.5|5964.5|5967.5|5961.5|5971|5965|5967.5|5961.5|2
1634214260000|2021-10-14 12:24:20|5968|5962|5967.3|5961.3|5970|5964|5967.3|5961.3|0
1634214270000|2021-10-14 12:24:30|5967.5|5961.5|5967.3|5961.3|5967.5|5961.5|5966.5|5960.5|0
1634214280000|2021-10-14 12:24:40|5966.8|5960.8|5967.3|5961.3|5967.5|5961.5|5966.5|5960.5|0
1634214290000|2021-10-14 12:24:50|5967.5|5961.5|5967.3|5961.3|5967.5|5961.5|5967.3|5961.3|0
1634214300000|2021-10-14 12:25:00|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.3|5961.3|4
1634214310000|2021-10-14 12:25:10|5967.3|5961.3|5967.3|5961.3|5967.5|5961.5|5967.3|5961.3|0
1634214320000|2021-10-14 12:25:20|5967.5|5961.5|5967.8|5961.8|5967.8|5961.8|5967.5|5961.5|2
1634214330000|2021-10-14 12:25:30|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|6
1634214340000|2021-10-14 12:25:40|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.5|5961.5|0
1634214350000|2021-10-14 12:25:50|5968.5|5962.5|5968.8|5962.8|5969.3|5963.3|5968.5|5962.5|1
1634214360000|2021-10-14 12:26:00|5969|5963|5969|5963|5969|5963|5969|5963|0
1634214370000|2021-10-14 12:26:10|5970.3|5964.3|5970|5964|5970.3|5964.3|5970|5964|1
1634214380000|2021-10-14 12:26:20|5971|5965|5970.3|5964.3|5971|5965|5970|5964|1
1634214390000|2021-10-14 12:26:30|5970|5964|5970.3|5964.3|5970.3|5964.3|5970|5964|0
1634214400000|2021-10-14 12:26:40|5970.5|5964.5|5971|5965|5971|5965|5970.5|5964.5|0
1634214410000|2021-10-14 12:26:50|5971.5|5965.5|5971|5965|5973|5967|5971|5965|2
1634214420000|2021-10-14 12:27:00|5971.3|5965.3|5970.8|5964.8|5971.5|5965.5|5970.8|5964.8|0
1634214430000|2021-10-14 12:27:10|5970.5|5964.5|5970.5|5964.5|5971|5965|5970|5964|1
1634214440000|2021-10-14 12:27:20|5971|5965|5968|5962|5971|5965|5968|5962|8
1634214450000|2021-10-14 12:27:30|5968.3|5962.3|5968.5|5962.5|5968.5|5962.5|5968.3|5962.3|0
1634214460000|2021-10-14 12:27:40|5968.3|5962.3|5966.8|5960.8|5968.3|5962.3|5966.8|5960.8|5
1634214480000|2021-10-14 12:28:00|5967.3|5961.3|5962|5956|5967.3|5961.3|5961.5|5955.5|9
1634214490000|2021-10-14 12:28:10|5961.5|5955.5|5962.5|5956.5|5962.8|5956.8|5961.5|5955.5|9
1634214500000|2021-10-14 12:28:20|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5962.3|5956.3|0
1634214510000|2021-10-14 12:28:30|5963.3|5957.3|5962.3|5956.3|5963.3|5957.3|5962.3|5956.3|4
1634214520000|2021-10-14 12:28:40|5962.5|5956.5|5961.8|5955.8|5962.5|5956.5|5961.8|5955.8|0
1634214530000|2021-10-14 12:28:50|5961.5|5955.5|5961.2|5955.2|5962|5956|5960.8|5954.8|14
1634214540000|2021-10-14 12:29:00|5962|5956|5961.8|5955.8|5963|5957|5961.3|5955.3|15
1634214550000|2021-10-14 12:29:10|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5962.3|5956.3|1
1634214560000|2021-10-14 12:29:20|5962.3|5956.3|5961.5|5955.5|5962.3|5956.3|5961.5|5955.5|19
1634214570000|2021-10-14 12:29:30|5962|5956|5963|5957|5963|5957|5962|5956|3
1634214580000|2021-10-14 12:29:40|5963.2|5957.2|5964.7|5958.7|5966.2|5958.7|5963.2|5956.2|3
1634214590000|2021-10-14 12:29:50|5966.2|5960.2|5966|5960|5966.2|5960.2|5966|5960|5
1634214600000|2021-10-14 12:30:00|5965|5959|5964.5|5958.5|5965|5959|5964.5|5958.5|1
1634214620000|2021-10-14 12:30:20|||||||||1
1634214630000|2021-10-14 12:30:30|5964.3|5958.3|5964|5958|5964.3|5958.3|5964|5958|0
1634214640000|2021-10-14 12:30:40|5963.5|5957.5|5961.5|5955.5|5963.5|5957.5|5960.8|5954.8|13
1634214650000|2021-10-14 12:30:50|5960.8|5954.8|5961.5|5955.5|5961.5|5955.5|5960.8|5954.8|32
1634214660000|2021-10-14 12:31:00|5961.3|5955.3|5963.5|5957.5|5963.5|5957.5|5961|5955|1
1634214670000|2021-10-14 12:31:10|5963.7|5957.7|5963.5|5957.5|5964|5958|5963.5|5957.5|4
1634214680000|2021-10-14 12:31:20|5964|5958|5964|5958|5964|5958|5963.5|5957.5|0
1634214690000|2021-10-14 12:31:30|5963|5957|5964|5958|5964|5958|5963|5957|1
1634214700000|2021-10-14 12:31:40|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|0
1634214710000|2021-10-14 12:31:50|5963.7|5957.7|5963.2|5957.2|5965.2|5959.2|5963|5957|7
1634214720000|2021-10-14 12:32:00|5963.5|5957.5|5963|5957|5963.5|5957.5|5963|5957|0
1634214730000|2021-10-14 12:32:10|5962|5956|5961|5955|5962|5956|5961|5955|1
1634214740000|2021-10-14 12:32:20|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1634214750000|2021-10-14 12:32:30|5961|5955|5960.5|5954.5|5961|5955|5960.3|5954.3|8
1634214760000|2021-10-14 12:32:40|5960.3|5954.3|5959.8|5953.8|5960.5|5954.5|5959.8|5953.8|7
1634214770000|2021-10-14 12:32:50|5960|5954|5960|5954|5960.3|5954.3|5960|5954|6
1634214790000|2021-10-14 12:33:10|5959.8|5953.8|5959.8|5953.8|5960|5954|5959.3|5953.3|12
1634214800000|2021-10-14 12:33:20|||||||||2
1634214810000|2021-10-14 12:33:30|5960|5954|5960.3|5954.3|5960.3|5954.3|5960|5954|6
1634214820000|2021-10-14 12:33:40|5960|5954|5960.3|5954.3|5960.3|5954.3|5959.5|5953.5|0
1634214830000|2021-10-14 12:33:50|5960|5954|5960.5|5954.5|5960.5|5954.5|5959.5|5953.5|11
1634214840000|2021-10-14 12:34:00|5960.8|5954.8|5960.3|5954.3|5961.3|5955.3|5960.3|5954.3|6
1634214850000|2021-10-14 12:34:10|5960|5954|5960.8|5954.8|5961.3|5955.3|5959.8|5953.8|57
1634214860000|2021-10-14 12:34:20|5961|5955|5961|5955|5961.5|5955.5|5961|5955|0
1634214870000|2021-10-14 12:34:30|5960.7|5954.7|5961|5955|5961|5955|5960|5954|2
1634214880000|2021-10-14 12:34:40|5960.8|5954.8|5960.3|5954.3|5961.5|5955.5|5960.3|5954.3|1
1634214890000|2021-10-14 12:34:50|5960|5954|5961.3|5955.3|5961.3|5955.3|5960|5954|0
1634214900000|2021-10-14 12:35:00|5961.5|5955.5|5961.3|5955.3|5961.5|5955.5|5961.3|5955.3|1
1634214910000|2021-10-14 12:35:10|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961|5955|0
1634214920000|2021-10-14 12:35:20|5962|5956|5963|5957|5963|5957|5962|5956|0
1634214930000|2021-10-14 12:35:30|5962.8|5956.8|5962.8|5956.8|5964.8|5958.8|5962.8|5956.8|3
1634214940000|2021-10-14 12:35:40|5962.5|5956.5|5962.5|5956.5|5962.7|5956.7|5962.5|5956.5|0
1634214950000|2021-10-14 12:35:50|5962.7|5956.7|5963.5|5957.5|5963.5|5957.5|5961.2|5955.2|4
1634214960000|2021-10-14 12:36:00|5964|5958|5965.5|5959.5|5966|5960|5963.8|5957.8|5
1634214970000|2021-10-14 12:36:10|5966|5960|5966|5960|5966|5960|5965.8|5959.8|2
1634214980000|2021-10-14 12:36:20|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5966|5960|0
1634214990000|2021-10-14 12:36:30|5966.5|5960.5|5968|5962|5969.5|5963.5|5966|5960|13
1634215000000|2021-10-14 12:36:40|5968.2|5962.2|5968|5962|5968.5|5962.5|5968|5962|0
1634215010000|2021-10-14 12:36:50|5967.5|5961.5|5963.5|5957.5|5967.5|5961.5|5963.5|5957.5|6
1634215020000|2021-10-14 12:37:00|5963.7|5957.7|5964.5|5958.5|5964.5|5958.5|5963.7|5957.7|6
1634215050000|2021-10-14 12:37:30|5965|5959|5968|5962|5968|5962|5965|5959|9
1634215060000|2021-10-14 12:37:40|5967.5|5961.5|5968|5962|5968.2|5962.2|5967.5|5961.5|2
1634215070000|2021-10-14 12:37:50|5968.2|5962.2|5970.2|5964.2|5971|5965|5968.2|5962.2|2
1634215090000|2021-10-14 12:38:10|5970.7|5964.7|5971|5965|5971|5965|5970.5|5964.5|2
1634215110000|2021-10-14 12:38:30|5970.5|5964.5|5969.2|5963.2|5970.5|5964.5|5969.2|5963.2|3
1634215120000|2021-10-14 12:38:40|5968.5|5962.5|5967|5961|5968.5|5962.5|5967|5961|2
1634215130000|2021-10-14 12:38:50|5967.5|5961.5|5967|5961|5967.5|5961.5|5967|5961|0
1634215140000|2021-10-14 12:39:00|5967.2|5961.2|5970.2|5964.2|5970.5|5964.5|5967.2|5961.2|6
1634215150000|2021-10-14 12:39:10|5969|5963|5969.2|5963.2|5969.5|5963.5|5969|5963|1
1634215160000|2021-10-14 12:39:20|5969|5963|5968.2|5962.2|5969|5963|5968.2|5962.2|1
1634215170000|2021-10-14 12:39:30|5968.5|5962.5|5969.2|5963.2|5969.2|5963.2|5968.5|5962.5|0
1634215180000|2021-10-14 12:39:40|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|1
1634215190000|2021-10-14 12:39:50|5968.5|5962.5|5969|5963|5969|5963|5968.5|5962.5|0
1634215200000|2021-10-14 12:40:00|5969.2|5963.2|5970|5964|5970.5|5964.5|5969|5963|0
1634215210000|2021-10-14 12:40:10|5969.8|5963.8|5970.5|5964.5|5971|5965|5969.8|5963.8|4
1634215220000|2021-10-14 12:40:20|5970.7|5964.7|5969.5|5963.5|5970.7|5964.7|5969|5963|8
1634215230000|2021-10-14 12:40:30|5969.7|5963.7|5972.5|5966.5|5972.7|5966.7|5969.7|5963.7|3
1634215240000|2021-10-14 12:40:40|5972.3|5966.3|5972.5|5966.5|5972.5|5966.5|5972.2|5966.2|0
1634215250000|2021-10-14 12:40:50|5972|5966|5972|5966|5972|5966|5972|5966|2
1634215260000|2021-10-14 12:41:00|5972.2|5966.2|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|1
1634215270000|2021-10-14 12:41:10|5971.8|5965.8|5972.5|5966.5|5972.5|5966.5|5971.8|5965.8|2
1634215280000|2021-10-14 12:41:20|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1634215300000|2021-10-14 12:41:40|5973.2|5967.2|5973.5|5967.5|5973.5|5967.5|5973.2|5967.2|6
1634215310000|2021-10-14 12:41:50|||||||||4
1634215320000|2021-10-14 12:42:00|5973|5967|5970.2|5964.2|5973|5967|5970.2|5964.2|14
1634215330000|2021-10-14 12:42:10|5970|5964|5969.5|5963.5|5970|5964|5969.5|5963.5|1
1634215340000|2021-10-14 12:42:20|5969.3|5963.3|5973|5967|5973|5967|5969|5963|18
1634215350000|2021-10-14 12:42:30|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|2
1634215360000|2021-10-14 12:42:40|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|11
1634215380000|2021-10-14 12:43:00|5973.5|5967.5|5973|5967|5973.5|5967.5|5972|5966|36
1634215390000|2021-10-14 12:43:10|5974.2|5968.2|5974.5|5968.5|5974.5|5968.5|5974.2|5968.2|5
1634215400000|2021-10-14 12:43:20|5974.2|5968.2|5973.5|5967.5|5974.5|5968.5|5973.2|5967.2|2
1634215410000|2021-10-14 12:43:30|5973.2|5967.2|5972.2|5966.2|5973.2|5967.2|5972.2|5966.2|3
1634215420000|2021-10-14 12:43:40|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5971.7|5965.7|1
1634215430000|2021-10-14 12:43:50|5972.5|5966.5|5972.2|5966.2|5972.5|5966.5|5966|5960|7
1634215440000|2021-10-14 12:44:00|5972|5966|5972|5966|5972.5|5966.5|5971.7|5965.7|27
1634215450000|2021-10-14 12:44:10|5972.2|5966.2|5971.5|5965.5|5972.2|5966.2|5971.5|5965.5|37
1634215460000|2021-10-14 12:44:20|5971.7|5965.7|5971.5|5965.5|5972.2|5966.2|5971.5|5965.5|5
1634215470000|2021-10-14 12:44:30|5971.7|5965.7|5964.2|5958.2|5971.7|5965.7|5964.2|5958.2|31
1634215480000|2021-10-14 12:44:40|5964.5|5958.5|5962.7|5956.7|5965.2|5959.2|5961.7|5955.7|10
1634215490000|2021-10-14 12:44:50|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5962|5956|1
1634218200000|2021-10-14 13:30:00|5965|5959|5966|5960|5969|5963|5955.8|5949.8|294
1634218210000|2021-10-14 13:30:10|5967.5|5961.5|5969|5963|5975|5969|5966|5960|64
1634218220000|2021-10-14 13:30:20|5971.2|5965.2|5980|5974|5983.2|5977.2|5969.7|5963.7|27
1634218230000|2021-10-14 13:30:30|5979.2|5973.2|5964.2|5958.2|5979.2|5973.2|5963.7|5957.7|27
1634218240000|2021-10-14 13:30:40|5963.7|5957.7|5963.3|5957.3|5965.5|5959.5|5963.3|5957.3|18
1634218250000|2021-10-14 13:30:50|5962.2|5956.2|5957.7|5951.7|5962.2|5956.2|5957.5|5951.5|36
1634218260000|2021-10-14 13:31:00|5957.5|5951.5|5960|5954|5961.5|5955.5|5954.7|5948.7|33
1634218270000|2021-10-14 13:31:10|5958|5952|5958|5952|5959|5953|5957|5951|34
1634218280000|2021-10-14 13:31:20|5957.5|5951.5|5943|5937|5957.5|5951.5|5943|5937|71
1634218290000|2021-10-14 13:31:30|5943.2|5937.2|5954|5948|5955|5949|5943.2|5937.2|31
1634218300000|2021-10-14 13:31:40|5953.7|5947.7|5950|5944|5954|5948|5947|5941|19
1634218310000|2021-10-14 13:31:50|5948.5|5942.5|5947|5941|5948.5|5942.5|5947|5941|4
1634218320000|2021-10-14 13:32:00|5947.3|5941.3|5947.7|5941.7|5954|5948|5947|5941|38
1634218330000|2021-10-14 13:32:10|5947|5941|5943.7|5937.7|5948.5|5942.5|5943|5937|13
1634218340000|2021-10-14 13:32:20|5943.5|5937.5|5943.2|5937.2|5945|5939|5942.5|5936.5|11
1634218350000|2021-10-14 13:32:30|5943.7|5937.7|5943.7|5937.7|5949.2|5943.2|5942.5|5936.5|93
1634218360000|2021-10-14 13:32:40|5944.2|5938.2|5947|5941|5949.5|5943.5|5944|5938|18
1634218370000|2021-10-14 13:32:50|5946.5|5940.5|5951|5945|5951.5|5945.5|5945.7|5939.7|12
1634218380000|2021-10-14 13:33:00|5950|5944|5948.5|5942.5|5951|5945|5946.2|5940.2|36
1634218390000|2021-10-14 13:33:10|5948.7|5942.7|5946.5|5940.5|5950.7|5944.7|5945.7|5939.7|23
1634218400000|2021-10-14 13:33:20|5946|5940|5950.5|5944.5|5950.5|5944.5|5945.7|5939.7|8
1634218410000|2021-10-14 13:33:30|5950.2|5944.2|5956.7|5950.7|5959.7|5953.7|5949.2|5943.2|51
1634218420000|2021-10-14 13:33:40|5957.5|5951.5|5957|5951|5959.2|5953.2|5955.7|5949.7|11
1634218430000|2021-10-14 13:33:50|5957.7|5951.7|5956.2|5950.2|5958.7|5952.7|5955.5|5949.5|28
1634218440000|2021-10-14 13:34:00|5956|5950|5950.5|5944.5|5959.5|5953.5|5950.5|5944.5|44
1634218450000|2021-10-14 13:34:10|5949|5943|5943.5|5937.5|5949.2|5943.2|5943.5|5937.5|10
1634218460000|2021-10-14 13:34:20|5944|5938|5941.2|5935.2|5944.5|5938.5|5940.5|5934.5|7
1634218470000|2021-10-14 13:34:30|5940|5934|5937.2|5931.2|5940|5934|5937.2|5931.2|9
1634218480000|2021-10-14 13:34:40|5937.5|5931.5|5932.5|5926.5|5939.2|5933.2|5932.5|5926.5|29
1634218490000|2021-10-14 13:34:50|5932.2|5926.2|5933.2|5927.2|5933.7|5927.7|5932.2|5926.2|8
1634218500000|2021-10-14 13:35:00|5934.5|5928.5|5936|5930|5938|5932|5932.5|5926.5|30
1634218510000|2021-10-14 13:35:10|5936.5|5930.5|5930.5|5924.5|5936.5|5930.5|5930.5|5924.5|8
1634218520000|2021-10-14 13:35:20|5926.5|5920.5|5927.7|5921.7|5932.2|5926.2|5926.5|5920.5|46
1634218530000|2021-10-14 13:35:30|5927.5|5921.5|5926.5|5920.5|5928.7|5922.7|5923.2|5917.2|21
1634218540000|2021-10-14 13:35:40|5927|5921|5928.5|5922.5|5931.2|5925.2|5927|5921|29
1634218550000|2021-10-14 13:35:50|5927|5921|5929|5923|5930.5|5924.5|5926.5|5920.5|38
1634218560000|2021-10-14 13:36:00|5929.2|5923.2|5934.7|5928.7|5934.7|5928.7|5928.7|5922.7|24
1634218570000|2021-10-14 13:36:10|5934.5|5928.5|5941|5935|5941.2|5935.2|5934.2|5928.2|17
1634218580000|2021-10-14 13:36:20|5939.7|5933.7|5936.5|5930.5|5940.7|5934.7|5936|5930|10
1634218590000|2021-10-14 13:36:30|5936.7|5930.7|5941|5935|5941|5935|5936.5|5930.5|4
1634218600000|2021-10-14 13:36:40|5940.2|5934.2|5939|5933|5943.5|5937.5|5939|5933|5
1634218610000|2021-10-14 13:36:50|5938.7|5932.7|5939.5|5933.5|5940.5|5934.5|5938|5932|24
1634218620000|2021-10-14 13:37:00|5940|5934|5941.5|5935.5|5943|5937|5938|5932|21
1634218630000|2021-10-14 13:37:10|5941.2|5935.2|5942.2|5936.2|5943.7|5937.7|5941|5935|6
1634218640000|2021-10-14 13:37:20|5942.5|5936.5|5945.7|5939.7|5945.7|5939.7|5942.2|5936.2|12
1634218650000|2021-10-14 13:37:30|5946|5940|5943.5|5937.5|5946.2|5940.2|5943|5937|17
1634218660000|2021-10-14 13:37:40|5943.7|5937.7|5946.5|5940.5|5947|5941|5943.5|5937.5|5
1634218670000|2021-10-14 13:37:50|5947.7|5941.7|5948.5|5942.5|5948.5|5942.5|5947.7|5941.7|1
1634218680000|2021-10-14 13:38:00|5951.7|5945.7|5952.2|5946.2|5952.2|5946.2|5950.7|5944.7|14
1634218690000|2021-10-14 13:38:10|5953.5|5947.5|5954.5|5948.5|5956.5|5950.5|5953.5|5947.5|13
1634218700000|2021-10-14 13:38:20|5954.7|5948.7|5951.5|5945.5|5954.7|5948.7|5951.5|5945.5|4
1634218710000|2021-10-14 13:38:30|5952|5946|5953.7|5947.7|5953.7|5947.7|5951|5945|3
1634218720000|2021-10-14 13:38:40|5953.2|5947.2|5953.2|5947.2|5953.7|5947.7|5952.5|5946.5|8
1634218730000|2021-10-14 13:38:50|5952.7|5946.7|5951|5945|5952.7|5946.7|5951|5945|7
1634218740000|2021-10-14 13:39:00|5951.2|5945.2|5951.5|5945.5|5952.5|5946.5|5948.7|5942.7|30
1634218750000|2021-10-14 13:39:10|5951.7|5945.7|5951.7|5945.7|5957.5|5951.5|5951.5|5945.5|24
1634218760000|2021-10-14 13:39:20|5950.5|5944.5|5948.5|5942.5|5950.5|5944.5|5946.5|5940.5|9
1634218770000|2021-10-14 13:39:30|5948.2|5942.2|5947.5|5941.5|5948.2|5942.2|5942.5|5936.5|15
1634218780000|2021-10-14 13:39:40|5945.5|5939.5|5943|5937|5945.5|5939.5|5942.5|5936.5|6
1634218790000|2021-10-14 13:39:50|5942.5|5936.5|5940.2|5934.2|5943.5|5937.5|5940|5934|10
1634218800000|2021-10-14 13:40:00|5940|5934|5934.5|5928.5|5940.5|5934.5|5932.7|5926.7|85
1634218810000|2021-10-14 13:40:10|5935.5|5929.5|5934.5|5928.5|5940|5934|5933|5927|76
1634218820000|2021-10-14 13:40:20|5934|5928|5934.8|5928.8|5934.8|5928.8|5933|5927|4
1634218830000|2021-10-14 13:40:30|5934.5|5928.5|5931.7|5925.7|5934.5|5928.5|5931.7|5925.7|13
1634218840000|2021-10-14 13:40:40|5932.2|5926.2|5933.7|5927.7|5934|5928|5931.7|5925.7|13
1634218850000|2021-10-14 13:40:50|5933.2|5927.2|5934.5|5928.5|5934.7|5928.7|5933.2|5927.2|3
1634218860000|2021-10-14 13:41:00|5936|5930|5940.7|5934.7|5941.7|5935.7|5934.5|5928.5|17
1634218870000|2021-10-14 13:41:10|5939.7|5933.7|5939.5|5933.5|5940.2|5934.2|5939|5933|4
1634218880000|2021-10-14 13:41:20|5940.7|5934.7|5939.5|5933.5|5941|5935|5938.2|5932.2|17
1634218890000|2021-10-14 13:41:30|5939.7|5933.7|5941.7|5935.7|5941.7|5935.7|5939|5933|6
1634218900000|2021-10-14 13:41:40|5942.7|5936.7|5944.5|5938.5|5946|5940|5942.7|5936.7|23
1634218910000|2021-10-14 13:41:50|5946|5940|5945.5|5939.5|5946|5940|5945.5|5939.5|5
1634218920000|2021-10-14 13:42:00|5945|5939|5941.5|5935.5|5945.5|5939.5|5941.5|5935.5|11
1634218930000|2021-10-14 13:42:10|5939.7|5933.7|5941.5|5935.5|5942.5|5936.5|5939.7|5933.7|7
1634218940000|2021-10-14 13:42:20|5941|5935|5947|5941|5947|5941|5939|5933|15
1634218950000|2021-10-14 13:42:30|5946.2|5940.2|5947.5|5941.5|5947.7|5941.7|5945.9|5939.9|40
1634218960000|2021-10-14 13:42:40|5947|5941|5947.5|5941.5|5948|5942|5946|5940|15
1634218970000|2021-10-14 13:42:50|5947.2|5941.2|5942.5|5936.5|5947.2|5941.2|5942.5|5936.5|6
1634218980000|2021-10-14 13:43:00|5943|5937|5940|5934|5943|5937|5939.5|5933.5|17
1634218990000|2021-10-14 13:43:10|5940.2|5934.2|5945|5939|5945|5939|5940|5934|10
1634219000000|2021-10-14 13:43:20|5945.5|5939.5|5941.7|5935.7|5945.5|5939.5|5941.2|5935.2|5
1634219010000|2021-10-14 13:43:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5940|5934|3
1634219020000|2021-10-14 13:43:40|5941.2|5935.2|5938.5|5932.5|5941.5|5935.5|5938.5|5932.5|5
1634219040000|2021-10-14 13:44:00|5940|5934|5940.7|5934.7|5943|5937|5940|5934|10
1634219050000|2021-10-14 13:44:10|5939.5|5933.5|5938.5|5932.5|5940.5|5934.5|5938.5|5932.5|5
1634219060000|2021-10-14 13:44:20|5938.7|5932.7|5938.7|5932.7|5940.5|5934.5|5938.7|5932.7|3
1634219070000|2021-10-14 13:44:30|5938.5|5932.5|5934.5|5928.5|5938.5|5932.5|5934.5|5928.5|10
1634219080000|2021-10-14 13:44:40|5935|5929|5942|5936|5942|5936|5934.5|5928.5|20
1634219090000|2021-10-14 13:44:50|5942.5|5936.5|5942|5936|5942.5|5936.5|5939.5|5933.5|4
1634219100000|2021-10-14 13:45:00|5942.2|5936.2|5943.5|5937.5|5944.5|5938.5|5941.5|5935.5|9
1634219110000|2021-10-14 13:45:10|5943.2|5937.2|5942.5|5936.5|5943.2|5937.2|5942|5936|0
1634219120000|2021-10-14 13:45:20|5944|5938|5944.5|5938.5|5945|5939|5944|5938|2
1634219130000|2021-10-14 13:45:30|5944.7|5938.7|5947.5|5941.5|5947.5|5941.5|5944.7|5938.7|3
1634219140000|2021-10-14 13:45:40|5948|5942|5950.5|5944.5|5951|5945|5947.4|5941.4|11
1634219150000|2021-10-14 13:45:50|5951|5945|5953.5|5947.5|5955|5949|5951|5945|21
1634219160000|2021-10-14 13:46:00|5953|5947|5956.2|5950.2|5958.2|5952.2|5953|5947|14
1634219170000|2021-10-14 13:46:10|5955.5|5949.5|5954.5|5948.5|5956.2|5950.2|5954.5|5948.5|10
1634219180000|2021-10-14 13:46:20|5954.2|5948.2|5953.5|5947.5|5954.2|5948.2|5953|5947|4
1634219190000|2021-10-14 13:46:30|5953.7|5947.7|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|3
1634219200000|2021-10-14 13:46:40|5955.7|5949.7|5956|5950|5956.2|5950.2|5954.7|5948.7|4
1634219210000|2021-10-14 13:46:50|5955.5|5949.5|5955.7|5949.7|5956|5950|5955|5949|10
1634219220000|2021-10-14 13:47:00|5956|5950|5953.5|5947.5|5956.5|5950.5|5953.5|5947.5|9
1634219230000|2021-10-14 13:47:10|5954|5948|5953.5|5947.5|5954.2|5948.2|5953.2|5947.2|2
1634219240000|2021-10-14 13:47:20|5953.7|5947.7|5954.5|5948.5|5955|5949|5953.7|5947.7|3
1634219250000|2021-10-14 13:47:30|5955.5|5949.5|5954.2|5948.2|5955.5|5949.5|5954.2|5948.2|2
1634219260000|2021-10-14 13:47:40|5954.5|5948.5|5955.2|5949.2|5955.2|5949.2|5954.5|5948.5|3
1634219270000|2021-10-14 13:47:50|5955.5|5949.5|5954.7|5948.7|5955.5|5949.5|5954.7|5948.7|2
1634219280000|2021-10-14 13:48:00|5954.5|5948.5|5953.5|5947.5|5955.2|5949.2|5953.5|5947.5|12
1634219290000|2021-10-14 13:48:10|5953.2|5947.2|5953.5|5947.5|5953.5|5947.5|5952.2|5946.2|50
1634219300000|2021-10-14 13:48:20|5954.5|5948.5|5952.2|5946.2|5954.5|5948.5|5952|5946|6
1634219310000|2021-10-14 13:48:30|5952|5946|5952.2|5946.2|5952.2|5946.2|5952|5946|4
1634219320000|2021-10-14 13:48:40|5952|5946|5953.7|5947.7|5954|5948|5952|5946|18
1634219330000|2021-10-14 13:48:50|5954|5948|5953|5947|5955.7|5949.7|5953|5947|30
1634219340000|2021-10-14 13:49:00|5953.5|5947.5|5953|5947|5954.2|5948.2|5952|5946|9
1634219350000|2021-10-14 13:49:10|5952.7|5946.7|5953|5947|5953|5947|5952|5946|5
1634219360000|2021-10-14 13:49:20|5953.5|5947.5|5955.5|5949.5|5955.5|5949.5|5953.5|5947.5|22
1634219370000|2021-10-14 13:49:30|5955.7|5949.7|5961.4|5955.4|5961.9|5955.9|5955|5949|30
1634219380000|2021-10-14 13:49:40|5961.2|5955.2|5969.4|5963.4|5969.4|5963.4|5961.2|5955.2|40
1634219390000|2021-10-14 13:49:50|5968.9|5962.9|5979.4|5973.4|5981.2|5973.4|5967.9|5961.9|56
1634219400000|2021-10-14 13:50:00|5979.7|5973.7|5983.9|5977.9|5984.4|5978.4|5977.4|5971.4|45
1634219410000|2021-10-14 13:50:10|5984.2|5978.2|5980.2|5974.2|5984.2|5978.2|5980.2|5974.2|13
1634219420000|2021-10-14 13:50:20|5981.1|5975.1|5978.9|5972.9|5981.1|5975.1|5978.4|5972.4|10
1634219430000|2021-10-14 13:50:30|5978.7|5972.7|5977.9|5971.9|5979.4|5973.4|5977.4|5971.4|474
1634219440000|2021-10-14 13:50:40|5977.4|5971.4|5982.6|5976.6|5982.6|5976.6|5977.4|5971.4|24
1634219450000|2021-10-14 13:50:50|5982.9|5976.9|5983.4|5977.4|5983.4|5977.4|5980.4|5974.4|22
1634219460000|2021-10-14 13:51:00|5984.4|5978.4|5992.4|5986.4|5992.9|5986.9|5983.9|5977.9|59
1634219470000|2021-10-14 13:51:10|5991.9|5985.9|5992.9|5986.9|5992.9|5986.9|5989.4|5983.4|21
1634219480000|2021-10-14 13:51:20|5993.4|5987.4|5992.9|5986.9|5993.7|5987.7|5990.7|5984.7|17
1634219490000|2021-10-14 13:51:30|5993.4|5987.4|5993.9|5987.9|5994.4|5988.4|5991.4|5985.4|47
1634219500000|2021-10-14 13:51:40|5994.1|5988.1|6008.6|6002.6|6011.6|6005.6|5993.4|5987.4|168
1634219510000|2021-10-14 13:51:50|6008.4|6002.4|6006.4|6000.4|6011.6|6005.6|6004.6|5998.6|29
1634219520000|2021-10-14 13:52:00|6005.4|5999.4|6002.4|5996.4|6008.6|6002.6|6001.9|5995.9|31
1634219530000|2021-10-14 13:52:10|6002.9|5996.9|6007.6|6001.6|6008.9|6002.9|6002.4|5996.4|24
1634219540000|2021-10-14 13:52:20|6008.1|6002.1|5997.1|5991.1|6010.9|6004.9|5995.9|5989.9|16
1634219550000|2021-10-14 13:52:30|5997.6|5991.6|6005.6|5999.6|6006.4|6000.4|5997.6|5991.6|19
1634219560000|2021-10-14 13:52:40|6005.9|5999.9|6005.6|5999.6|6006.6|6000.6|6005.4|5999.4|15
1634219570000|2021-10-14 13:52:50|6005.1|5999.1|6003.4|5997.4|6006.1|6000.1|6003.4|5997.4|18
1634219580000|2021-10-14 13:53:00|6003.1|5997.1|5997.6|5991.6|6004.1|5998.1|5997.6|5991.6|16
1634219590000|2021-10-14 13:53:10|5996.6|5990.6|5992.6|5986.6|5996.6|5990.6|5992.6|5986.6|15
1634219600000|2021-10-14 13:53:20|5991.4|5985.4|5988.9|5982.9|5991.4|5985.4|5987.4|5981.4|56
1634219610000|2021-10-14 13:53:30|5988.4|5982.4|5982.6|5976.6|5988.9|5982.9|5981.9|5975.9|16
1634219620000|2021-10-14 13:53:40|5982.4|5976.4|5987.9|5981.9|5987.9|5981.9|5982.4|5976.4|12
1634219630000|2021-10-14 13:53:50|5988.4|5982.4|5988.2|5982.2|5991.4|5985.4|5987.4|5981.4|21
1634219640000|2021-10-14 13:54:00|5987.9|5981.9|5985.9|5979.9|5988.9|5982.9|5985.4|5979.4|25
1634219650000|2021-10-14 13:54:10|5989.1|5983.1|5985.4|5979.4|5989.1|5983.1|5985.4|5979.4|19
1634219660000|2021-10-14 13:54:20|5985.1|5979.1|5987.4|5981.4|5988.9|5982.9|5984.9|5978.9|24
1634219670000|2021-10-14 13:54:30|5987.9|5981.9|5992.9|5986.9|5993.4|5987.4|5987.9|5981.9|21
1634219680000|2021-10-14 13:54:40|5992.1|5986.1|5992.6|5986.6|5993.4|5987.4|5992.1|5986.1|5
1634219690000|2021-10-14 13:54:50|5993.4|5987.4|5997.9|5991.9|5998.1|5992.1|5993.4|5987.4|32
1634219700000|2021-10-14 13:55:00|5998.4|5992.4|5993.1|5987.1|5999.4|5993.4|5992.4|5986.4|20
1634219710000|2021-10-14 13:55:10|5993.4|5987.4|5993.9|5987.9|5994.4|5988.4|5992.9|5986.9|2
1634219720000|2021-10-14 13:55:20|5991.9|5985.9|5992.4|5986.4|5994.4|5988.4|5991.9|5985.9|11
1634219730000|2021-10-14 13:55:30|5992.6|5986.6|5992.9|5986.9|5992.9|5986.9|5992.6|5986.6|2
1634219740000|2021-10-14 13:55:40|5993.1|5987.1|5992.4|5986.4|5994.4|5988.4|5991.9|5985.9|24
1634219750000|2021-10-14 13:55:50|5992.9|5986.9|5998.9|5992.9|6001.1|5995.1|5991.9|5985.9|20
1634219760000|2021-10-14 13:56:00|5998.4|5992.4|5994.9|5988.9|5999.4|5993.4|5994.4|5988.4|16
1634219770000|2021-10-14 13:56:10|5994.7|5988.7|5992.9|5986.9|5996.9|5990.9|5992.9|5986.9|9
1634219780000|2021-10-14 13:56:20|5992.7|5986.7|5992.4|5986.4|5994.4|5988.4|5992.4|5986.4|7
1634219790000|2021-10-14 13:56:30|5992.9|5986.9|5992.9|5986.9|5993.9|5987.9|5990.4|5984.4|8
1634219800000|2021-10-14 13:56:40|5992.7|5986.7|5989.9|5983.9|5992.7|5986.7|5989.9|5983.9|5
1634219810000|2021-10-14 13:56:50|5992.4|5986.4|5991.4|5985.4|5993.2|5987.2|5991.4|5985.4|4
1634219820000|2021-10-14 13:57:00|5991.2|5985.2|5993.9|5987.9|5993.9|5987.9|5990.4|5984.4|7
1634219830000|2021-10-14 13:57:10|5994.4|5988.4|5991.2|5985.2|5994.4|5988.4|5990.1|5984.1|20
1634219840000|2021-10-14 13:57:20|5991.1|5985.1|5994.9|5988.9|5997.9|5991.9|5990.9|5984.9|13
1634219850000|2021-10-14 13:57:30|5994.7|5988.7|5992.9|5986.9|5994.7|5988.7|5992.4|5986.4|8
1634219860000|2021-10-14 13:57:40|5993.4|5987.4|5992.4|5986.4|5993.4|5987.4|5992.4|5986.4|3
1634219870000|2021-10-14 13:57:50|5992.6|5986.6|5994.6|5988.6|5994.6|5988.6|5992.6|5986.6|16
1634219880000|2021-10-14 13:58:00|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|2
1634219890000|2021-10-14 13:58:10|5997.1|5991.1|5998.1|5992.1|5998.9|5992.9|5996.6|5990.6|13
1634219900000|2021-10-14 13:58:20|5998.4|5992.4|6001.4|5995.4|6001.4|5995.4|5998.1|5992.1|53
1634219910000|2021-10-14 13:58:30|6000.4|5994.4|6003.4|5997.4|6003.4|5997.4|5999.9|5993.9|16
1634219920000|2021-10-14 13:58:40|6003.1|5997.1|6001.9|5995.9|6003.9|5997.9|6000.9|5994.9|50
1634219930000|2021-10-14 13:58:50|6002.4|5996.4|6003.4|5997.4|6003.4|5997.4|6002.4|5996.4|2
1634219940000|2021-10-14 13:59:00|6003.1|5997.1|6003.1|5997.1|6003.4|5997.4|6002.4|5996.4|7
1634219950000|2021-10-14 13:59:10|6003.4|5997.4|6003.9|5997.9|6004.9|5998.9|6002.9|5996.9|15
1634219960000|2021-10-14 13:59:20|6003.4|5997.4|6005.4|5999.4|6005.9|5999.9|6003.4|5997.4|4
1634219970000|2021-10-14 13:59:30|6006.6|6000.6|6007.4|6001.4|6007.4|6001.4|6006.6|6000.6|13
1634219980000|2021-10-14 13:59:40|6006.9|6000.9|5996.9|5990.9|6007.4|6001.4|5996.9|5990.9|27
1634219990000|2021-10-14 13:59:50|5996.6|5990.6|5997.9|5991.9|5997.9|5991.9|5996.4|5990.4|4
1634220000000|2021-10-14 14:00:00|5997.4|5991.4|6001.6|5995.6|6001.9|5995.9|5997.4|5991.4|84
1634220010000|2021-10-14 14:00:10|6004.7|5998.7|6004.9|5998.9|6006.9|6000.9|6004.7|5998.7|58
1634220020000|2021-10-14 14:00:20|6005.9|5999.9|6006.4|6000.4|6006.9|6000.9|6005.2|5999.2|14
1634220030000|2021-10-14 14:00:30|6005.9|5999.9|6007.6|6001.6|6007.6|6001.6|6005.9|5999.9|5
1634220040000|2021-10-14 14:00:40|6008.1|6002.1|6013.9|6007.9|6013.9|6007.9|6007.6|6001.6|46
1634220050000|2021-10-14 14:00:50|6014.2|6008.2|6019.4|6013.4|6019.4|6013.4|6013.4|6007.4|44
1634220060000|2021-10-14 14:01:00|6018.4|6012.4|6018.9|6012.9|6019.4|6013.4|6017.6|6011.6|76
1634220070000|2021-10-14 14:01:10|6017.9|6011.9|6018.9|6012.9|6018.9|6012.9|6016.9|6010.9|14
1634220080000|2021-10-14 14:01:20|6018.4|6012.4|6010.6|6004.6|6018.4|6012.4|6010.6|6004.6|83
1634220090000|2021-10-14 14:01:30|6010.4|6004.4|6005.4|5999.4|6010.4|6004.4|6004.9|5998.9|18
1634220100000|2021-10-14 14:01:40|6006.2|6000.2|6005.4|5999.4|6008.4|6002.4|6005.4|5999.4|30
1634220110000|2021-10-14 14:01:50|6005.6|5999.6|6006.4|6000.4|6006.7|6000.7|6005.6|5999.6|32
1634220120000|2021-10-14 14:02:00|6006.2|6000.2|6002.9|5996.9|6006.9|6000.9|6002.9|5996.9|15
1634220130000|2021-10-14 14:02:10|6003.4|5997.4|6000.9|5994.9|6003.9|5997.9|6000.6|5994.6|26
1634220140000|2021-10-14 14:02:20|6001.7|5995.7|5997.7|5991.7|6002.4|5996.4|5997.4|5991.4|9
1634220150000|2021-10-14 14:02:30|5997.9|5991.9|6000.7|5994.7|6001.1|5995.1|5997.9|5991.9|4
1634220160000|2021-10-14 14:02:40|6000.9|5994.9|5999.4|5993.4|6000.9|5994.9|5998.2|5992.2|7
1634220170000|2021-10-14 14:02:50|6000.7|5994.7|5997.7|5991.7|6000.7|5994.7|5996.4|5990.4|14
1634220180000|2021-10-14 14:03:00|5996.9|5990.9|5997.9|5991.9|5997.9|5991.9|5995.7|5989.7|9
1634220190000|2021-10-14 14:03:10|5999.4|5993.4|5995.4|5989.4|6000.4|5994.4|5995.2|5989.2|46
1634220200000|2021-10-14 14:03:20|5995.7|5989.7|5993.4|5987.4|5995.9|5989.9|5991.2|5985.2|13
1634220210000|2021-10-14 14:03:30|5993.9|5987.9|5992.6|5986.6|5995.2|5989.2|5991.9|5985.9|5
1634220220000|2021-10-14 14:03:40|5992.9|5986.9|5994.2|5988.2|5994.2|5988.2|5992.9|5986.9|0
1634220230000|2021-10-14 14:03:50|5994.9|5988.9|5996.7|5990.7|5996.9|5990.9|5994.9|5988.9|14
1634220240000|2021-10-14 14:04:00|5996.2|5990.2|6000.9|5994.9|6000.9|5994.9|5994.2|5988.2|26
1634220250000|2021-10-14 14:04:10|6000.1|5994.1|6001.7|5995.7|6002.6|5996.6|5999.9|5993.9|11
1634220260000|2021-10-14 14:04:20|6001.4|5995.4|6001.4|5995.4|6002.1|5996.1|6000.9|5994.9|6
1634220270000|2021-10-14 14:04:30|6001.6|5995.6|6000.9|5994.9|6001.9|5995.9|5998.9|5992.9|6
1634220280000|2021-10-14 14:04:40|6001.4|5995.4|6003.2|5997.2|6003.2|5997.2|5999.4|5993.4|9
1634220290000|2021-10-14 14:04:50|6003.6|5997.6|6003.4|5997.4|6003.9|5997.9|6003.4|5997.4|4
1634220300000|2021-10-14 14:05:00|6003.6|5997.6|6005.4|5999.4|6005.9|5999.9|6003.4|5997.4|11
1634220310000|2021-10-14 14:05:10|6004.9|5998.9|6002.9|5996.9|6004.9|5998.9|6002.9|5996.9|4
1634220320000|2021-10-14 14:05:20|6003.4|5997.4|5995.6|5989.6|6003.9|5997.9|5995.6|5989.6|9
1634220330000|2021-10-14 14:05:30|5995.9|5989.9|5996.6|5990.6|5997.9|5991.9|5995.9|5989.9|6
1634220340000|2021-10-14 14:05:40|5996.9|5990.9|5993.4|5987.4|5997.1|5991.1|5993.4|5987.4|14
1634220350000|2021-10-14 14:05:50|5993.9|5987.9|5992.2|5986.2|5993.9|5987.9|5991.9|5985.9|5
1634220360000|2021-10-14 14:06:00|5992.4|5986.4|5991.2|5985.2|5992.7|5986.7|5990.7|5984.7|47
1634220370000|2021-10-14 14:06:10|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.2|5985.2|1
1634220380000|2021-10-14 14:06:20|5991.2|5985.2|5991.4|5985.4|5991.4|5985.4|5990.7|5984.7|3
1634220390000|2021-10-14 14:06:30|5992.2|5986.2|5991.7|5985.7|5992.2|5986.2|5991.4|5985.4|2
1634220400000|2021-10-14 14:06:40|5991.4|5985.4|5991.4|5985.4|5992.2|5986.2|5991.2|5985.2|2
1634220410000|2021-10-14 14:06:50|5991.7|5985.7|5990.7|5984.7|5991.7|5985.7|5990.2|5984.2|7
1634220420000|2021-10-14 14:07:00|5990.2|5984.2|5992.4|5986.4|5993.2|5987.2|5990.2|5984.2|14
1634220430000|2021-10-14 14:07:10|5991.4|5985.4|5991.2|5985.2|5991.4|5985.4|5990.2|5984.2|12
1634220440000|2021-10-14 14:07:20|5991.4|5985.4|5993.2|5987.2|5993.4|5987.4|5991.4|5985.4|7
1634220450000|2021-10-14 14:07:30|5992.9|5986.9|5992.4|5986.4|5993.4|5987.4|5992.2|5986.2|1
1634220460000|2021-10-14 14:07:40|5992.9|5986.9|5993.4|5987.4|5993.7|5987.7|5992.9|5986.9|19
1634220470000|2021-10-14 14:07:50|5993.7|5987.7|5992.7|5986.7|5996.4|5990.4|5992.4|5986.4|17
1634220480000|2021-10-14 14:08:00|5993.2|5987.2|5993.4|5987.4|5993.4|5987.4|5992.7|5986.7|4
1634220490000|2021-10-14 14:08:10|5995.2|5989.2|5993.4|5987.4|5995.2|5989.2|5992.9|5986.9|5
1634220500000|2021-10-14 14:08:20|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1634220510000|2021-10-14 14:08:30|5993.4|5987.4|5993.4|5987.4|5993.9|5987.9|5993.2|5987.2|2
1634220520000|2021-10-14 14:08:40|5993.9|5987.9|5992.7|5986.7|5993.9|5987.9|5992.2|5986.2|8
1634220530000|2021-10-14 14:08:50|5992.4|5986.4|5993.2|5987.2|5993.2|5987.2|5992.4|5986.4|1
1634220540000|2021-10-14 14:09:00|5993.4|5987.4|5996.4|5990.4|5996.9|5990.9|5993.4|5987.4|13
1634220550000|2021-10-14 14:09:10|5996.2|5990.2|5995.2|5989.2|5996.2|5990.2|5995.2|5989.2|3
1634220560000|2021-10-14 14:09:20|5992.9|5986.9|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|12
1634220570000|2021-10-14 14:09:30|5994.4|5988.4|5993.9|5987.9|5994.4|5988.4|5993.9|5987.9|1
1634220580000|2021-10-14 14:09:40|5994.4|5988.4|5997.6|5991.6|5997.6|5991.6|5993.9|5987.9|9
1634220590000|2021-10-14 14:09:50|5997.9|5991.9|5998.6|5992.6|5998.9|5992.9|5997.9|5991.9|6
1634220600000|2021-10-14 14:10:00|5998.9|5992.9|6000.4|5994.4|6000.9|5994.9|5998.6|5992.6|9
1634220610000|2021-10-14 14:10:10|6000.1|5994.1|5997.9|5991.9|6000.1|5994.1|5996.4|5990.4|11
1634220620000|2021-10-14 14:10:20|5998.1|5992.1|5998.9|5992.9|5998.9|5992.9|5998.1|5992.1|1
1634220630000|2021-10-14 14:10:30|5999.6|5993.6|6003.9|5997.9|6003.9|5997.9|5999.6|5993.6|10
1634220640000|2021-10-14 14:10:40|6003.6|5997.6|6000.6|5994.6|6004.9|5998.9|6000.1|5994.1|8
1634220650000|2021-10-14 14:10:50|6000.4|5994.4|5999.9|5993.9|6000.4|5994.4|5999.6|5993.6|2
1634220660000|2021-10-14 14:11:00|6000.1|5994.1|6000.1|5994.1|6000.4|5994.4|5999.6|5993.6|3
1634220670000|2021-10-14 14:11:10|5999.6|5993.6|5999.4|5993.4|5999.6|5993.6|5999.4|5993.4|2
1634220680000|2021-10-14 14:11:20|5998.9|5992.9|5998.9|5992.9|6000.1|5994.1|5998.9|5992.9|12
1634220690000|2021-10-14 14:11:30|5998.7|5992.7|5996.9|5990.9|5998.7|5992.7|5996.9|5990.9|2
1634220700000|2021-10-14 14:11:40|5997.9|5991.9|5998.9|5992.9|5998.9|5992.9|5997.6|5991.6|1
1634220710000|2021-10-14 14:11:50|5999.4|5993.4|5999.6|5993.6|5999.6|5993.6|5999.4|5993.4|1
1634220720000|2021-10-14 14:12:00|5999.9|5993.9|5998.6|5992.6|5999.9|5993.9|5997.9|5991.9|6
1634220730000|2021-10-14 14:12:10|5998.4|5992.4|5997.9|5991.9|5998.9|5992.9|5997.9|5991.9|3
1634220740000|2021-10-14 14:12:20|5997.4|5991.4|5997.9|5991.9|5997.9|5991.9|5997.4|5991.4|7
1634220750000|2021-10-14 14:12:30|5998.4|5992.4|5997.9|5991.9|5998.4|5992.4|5997.1|5991.1|10
1634220760000|2021-10-14 14:12:40|5998.1|5992.1|5996.4|5990.4|5998.4|5992.4|5996.4|5990.4|6
1634220770000|2021-10-14 14:12:50|5996.9|5990.9|5999.9|5993.9|6000.4|5994.4|5996.9|5990.9|12
1634220780000|2021-10-14 14:13:00|6000.1|5994.1|6000.4|5994.4|6001.1|5995.1|6000.1|5994.1|19
1634220790000|2021-10-14 14:13:10|6000.6|5994.6|6000.6|5994.6|6001.1|5995.1|6000.1|5994.1|2
1634220800000|2021-10-14 14:13:20|6001.1|5995.1|6001.1|5995.1|6001.6|5995.6|6001.1|5995.1|7
1634220810000|2021-10-14 14:13:30|6000.6|5994.6|6000.6|5994.6|6001.6|5995.6|6000.6|5994.6|13
1634220820000|2021-10-14 14:13:40|6000.4|5994.4|6001.1|5995.1|6001.1|5995.1|6000.4|5994.4|4
1634220830000|2021-10-14 14:13:50|6001.3|5995.3|6000.6|5994.6|6001.6|5995.6|6000.4|5994.4|8
1634220840000|2021-10-14 14:14:00|6000.4|5994.4|5998.4|5992.4|6000.9|5994.9|5997.9|5991.9|6
1634220850000|2021-10-14 14:14:10|5997.9|5991.9|5995.4|5989.4|5997.9|5991.9|5994.9|5988.9|7
1634220860000|2021-10-14 14:14:20|5995.1|5989.1|5994.4|5988.4|5996.6|5990.6|5994.4|5988.4|5
1634220870000|2021-10-14 14:14:30|5994.1|5988.1|5993.9|5987.9|5994.6|5988.6|5993.6|5987.6|9
1634220880000|2021-10-14 14:14:40|5994.1|5988.1|5993.9|5987.9|5994.1|5988.1|5993.9|5987.9|11
1634220890000|2021-10-14 14:14:50|5993.6|5987.6|5991.6|5985.6|5993.9|5987.9|5991.6|5985.6|3
1634220900000|2021-10-14 14:15:00|5992.1|5986.1|5992.4|5986.4|5992.6|5986.6|5991.4|5985.4|9
1634220910000|2021-10-14 14:15:10|5992.1|5986.1|5992.1|5986.1|5992.3|5986.3|5992.1|5986.1|8
1634220920000|2021-10-14 14:15:20|5991.1|5985.1|5992.1|5986.1|5992.1|5986.1|5991.1|5985.1|13
1634220940000|2021-10-14 14:15:40|5991.9|5985.9|5991.4|5985.4|5991.9|5985.9|5991.1|5985.1|2
1634220950000|2021-10-14 14:15:50|||||||||3
1634220960000|2021-10-14 14:16:00|5991.1|5985.1|5990.9|5984.9|5991.9|5985.9|5990.7|5984.7|14
1634220970000|2021-10-14 14:16:10|5991.1|5985.1|5991.2|5985.2|5991.4|5985.4|5991.1|5985.1|10
1634220980000|2021-10-14 14:16:20|5990.9|5984.9|5991.2|5985.2|5991.2|5985.2|5990.7|5984.7|7
1634221000000|2021-10-14 14:16:40|5990.9|5984.9|5990.9|5984.9|5991.2|5985.2|5990.7|5984.7|1
1634221010000|2021-10-14 14:16:50|5990.7|5984.7|5990.9|5984.9|5991.2|5985.2|5990.7|5984.7|4
1634221020000|2021-10-14 14:17:00|5990.6|5984.6|5987.6|5981.6|5990.6|5984.6|5986.1|5980.1|10
1634221030000|2021-10-14 14:17:10|5988.1|5982.1|5989.9|5983.9|5989.9|5983.9|5988.1|5982.1|4
1634221040000|2021-10-14 14:17:20|5989.7|5983.7|5991.1|5985.1|5993.4|5987.4|5989.7|5983.7|4
1634221050000|2021-10-14 14:17:30|5990.6|5984.6|5991.9|5985.9|5992.4|5986.4|5990.6|5984.6|6
1634221060000|2021-10-14 14:17:40|5992.6|5986.6|5991.9|5985.9|5992.9|5986.9|5991.4|5985.4|5
1634221070000|2021-10-14 14:17:50|5991.4|5985.4|5990.4|5984.4|5991.4|5985.4|5990.4|5984.4|4
1634221080000|2021-10-14 14:18:00|5989.4|5983.4|5988.9|5982.9|5990.4|5984.4|5988.9|5982.9|7
1634221090000|2021-10-14 14:18:10|5985.9|5979.9|5983.9|5977.9|5985.9|5979.9|5983.9|5977.9|7
1634221100000|2021-10-14 14:18:20|5984.1|5978.1|5983.9|5977.9|5984.1|5978.1|5983.9|5977.9|1
1634221110000|2021-10-14 14:18:30|5983.4|5977.4|5982.9|5976.9|5983.4|5977.4|5982.9|5976.9|5
1634221120000|2021-10-14 14:18:40|5983.4|5977.4|5983.9|5977.9|5984.4|5978.4|5982.9|5976.9|6
1634221130000|2021-10-14 14:18:50|5984.4|5978.4|5984.9|5978.9|5985.4|5979.4|5984.4|5978.4|0
1634221140000|2021-10-14 14:19:00|5985.4|5979.4|5988.9|5982.9|5988.9|5982.9|5985.4|5979.4|6
1634221150000|2021-10-14 14:19:10|5988.4|5982.4|5984.4|5978.4|5988.4|5982.4|5983.9|5977.9|2
1634221160000|2021-10-14 14:19:20|5983.9|5977.9|5985.6|5979.6|5985.6|5979.6|5981.6|5975.6|17
1634221170000|2021-10-14 14:19:30|5985.9|5979.9|5985.1|5979.1|5985.9|5979.9|5983.9|5977.9|4
1634221180000|2021-10-14 14:19:40|5984.9|5978.9|5983.9|5977.9|5985.4|5979.4|5983.9|5977.9|12
1634221190000|2021-10-14 14:19:50|5984.6|5978.6|5983.9|5977.9|5984.9|5978.9|5983.9|5977.9|3
1634221200000|2021-10-14 14:20:00|5983.4|5977.4|5983.4|5977.4|5983.9|5977.9|5982.9|5976.9|2
1634221210000|2021-10-14 14:20:10|5982.9|5976.9|5982.9|5976.9|5983.4|5977.4|5982.6|5976.6|1
1634221220000|2021-10-14 14:20:20|5982.7|5976.7|5981.4|5975.4|5982.9|5976.9|5980.9|5974.9|17
1634221230000|2021-10-14 14:20:30|5981.9|5975.9|5980.9|5974.9|5982.4|5976.4|5980.4|5974.4|18
1634221240000|2021-10-14 14:20:40|5980.7|5974.7|5979.4|5973.4|5980.9|5974.9|5978.9|5972.9|3
1634221250000|2021-10-14 14:20:50|5979.1|5973.1|5978.4|5972.4|5980.4|5974.4|5978.4|5972.4|1
1634221260000|2021-10-14 14:21:00|5978.9|5972.9|5979.9|5973.9|5979.9|5973.9|5977.9|5971.9|11
1634221270000|2021-10-14 14:21:10|5979.7|5973.7|5978.4|5972.4|5979.7|5973.7|5978.4|5972.4|9
1634221280000|2021-10-14 14:21:20|5978.6|5972.6|5977.2|5971.2|5978.9|5972.9|5977.2|5971.2|4
1634221290000|2021-10-14 14:21:30|5976.9|5970.9|5977.9|5971.9|5977.9|5971.9|5976.9|5970.9|6
1634221300000|2021-10-14 14:21:40|5977.4|5971.4|5979.9|5973.9|5979.9|5973.9|5977.4|5971.4|4
1634221310000|2021-10-14 14:21:50|5980.1|5974.1|5980.9|5974.9|5981.9|5975.9|5980.1|5974.1|10
1634221320000|2021-10-14 14:22:00|5981.1|5975.1|5981.4|5975.4|5981.4|5975.4|5981.1|5975.1|1
1634221330000|2021-10-14 14:22:10|5981.2|5975.2|5982.9|5976.9|5982.9|5976.9|5980.9|5974.9|2
1634221340000|2021-10-14 14:22:20|5982.4|5976.4|5984.9|5978.9|5985.4|5979.4|5982.4|5976.4|7
1634221350000|2021-10-14 14:22:30|5986.4|5980.4|5993.9|5987.9|5993.9|5987.9|5986.4|5980.4|59
1634221360000|2021-10-14 14:22:40|5996.6|5990.6|5996.6|5990.6|5997.4|5991.4|5996.1|5990.1|20
1634221370000|2021-10-14 14:22:50|5996.4|5990.4|5998.1|5992.1|5998.6|5992.6|5996.4|5990.4|9
1634221380000|2021-10-14 14:23:00|5999.1|5993.1|6001.1|5995.1|6001.1|5995.1|5999.1|5993.1|27
1634221390000|2021-10-14 14:23:10|6000.6|5994.6|6000.6|5994.6|6001.1|5995.1|5999.4|5993.4|70
1634221400000|2021-10-14 14:23:20|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|3
1634221410000|2021-10-14 14:23:30|6000.6|5994.6|6000.6|5994.6|6001.1|5995.1|6000.6|5994.6|7
1634221420000|2021-10-14 14:23:40|6001.1|5995.1|5999.6|5993.6|6001.1|5995.1|5999.6|5993.6|7
1634221430000|2021-10-14 14:23:50|5999.1|5993.1|5998.9|5992.9|5999.1|5993.1|5998.6|5992.6|3
1634221440000|2021-10-14 14:24:00|5996.9|5990.9|5997.1|5991.1|5997.9|5991.9|5996.9|5990.9|7
1634221450000|2021-10-14 14:24:10|5997.4|5991.4|5997.4|5991.4|5997.9|5991.9|5997.1|5991.1|1
1634221460000|2021-10-14 14:24:20|5997.6|5991.6|5997.4|5991.4|5997.9|5991.9|5997.4|5991.4|0
1634221470000|2021-10-14 14:24:30|5998.4|5992.4|5997.6|5991.6|5998.9|5992.9|5997.6|5991.6|55
1634221480000|2021-10-14 14:24:40|5997.9|5991.9|5997.9|5991.9|5998.1|5992.1|5997.9|5991.9|2
1634221490000|2021-10-14 14:24:50|5997.6|5991.6|5997.9|5991.9|5997.9|5991.9|5997.6|5991.6|7
1634221500000|2021-10-14 14:25:00|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5996.9|5990.9|4
1634221510000|2021-10-14 14:25:10|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|2
1634221520000|2021-10-14 14:25:20|5996.4|5990.4|5992.9|5986.9|5996.4|5990.4|5992.9|5986.9|6
1634221530000|2021-10-14 14:25:30|5993.4|5987.4|5991.9|5985.9|5993.4|5987.4|5991.9|5985.9|2
1634221540000|2021-10-14 14:25:40|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|2
1634221550000|2021-10-14 14:25:50|5990.7|5984.7|5990.2|5984.2|5991.4|5985.4|5990.2|5984.2|9
1634221560000|2021-10-14 14:26:00|5990.4|5984.4|5988.4|5982.4|5990.4|5984.4|5988.4|5982.4|3
1634221570000|2021-10-14 14:26:10|5985.9|5979.9|5983.9|5977.9|5986.4|5980.4|5983.4|5977.4|11
1634221580000|2021-10-14 14:26:20|5984.4|5978.4|5984.9|5978.9|5984.9|5978.9|5984.4|5978.4|4
1634221590000|2021-10-14 14:26:30|5984.7|5978.7|5983.9|5977.9|5984.9|5978.9|5983.2|5977.2|5
1634221600000|2021-10-14 14:26:40|5983.7|5977.7|5984.4|5978.4|5984.9|5978.9|5982.1|5976.1|4
1634221610000|2021-10-14 14:26:50|5984.6|5978.6|5985.6|5979.6|5985.6|5979.6|5984.4|5978.4|10
1634221620000|2021-10-14 14:27:00|5985.9|5979.9|5985.9|5979.9|5986.4|5980.4|5985.9|5979.9|0
1634221630000|2021-10-14 14:27:10|5985.7|5979.7|5982.2|5976.2|5985.7|5979.7|5982.2|5976.2|5
1634221640000|2021-10-14 14:27:20|5981.4|5975.4|5978.4|5972.4|5981.4|5975.4|5978.4|5972.4|4
1634221650000|2021-10-14 14:27:30|5977.2|5971.2|5980.9|5974.9|5980.9|5974.9|5976.4|5970.4|46
1634221660000|2021-10-14 14:27:40|5980.4|5974.4|5979.1|5973.1|5980.7|5974.7|5979.1|5973.1|2
1634221670000|2021-10-14 14:27:50|5979.6|5973.6|5978.2|5972.2|5979.6|5973.6|5977.7|5971.7|2
1634221680000|2021-10-14 14:28:00|5977.9|5971.9|5978.4|5972.4|5978.9|5972.9|5977.4|5971.4|3
1634221690000|2021-10-14 14:28:10|5977.9|5971.9|5976.7|5970.7|5977.9|5971.9|5976.7|5970.7|3
1634221700000|2021-10-14 14:28:20|5976.4|5970.4|5977.4|5971.4|5977.4|5971.4|5976.4|5970.4|9
1634221710000|2021-10-14 14:28:30|5978.9|5972.9|5977.4|5971.4|5978.9|5972.9|5976.9|5970.9|15
1634221720000|2021-10-14 14:28:40|5976.9|5970.9|5976.9|5970.9|5977.1|5971.1|5976.4|5970.4|4
1634221730000|2021-10-14 14:28:50|5976.7|5970.7|5976.9|5970.9|5976.9|5970.9|5975.9|5969.9|3
1634221740000|2021-10-14 14:29:00|5980.7|5974.7|5984.9|5978.9|5984.9|5978.9|5980.7|5974.7|25
1634221750000|2021-10-14 14:29:10|5985.2|5979.2|5984.4|5978.4|5986.4|5980.4|5984.4|5978.4|29
1634221760000|2021-10-14 14:29:20|5984.9|5978.9|5984.9|5978.9|5985.4|5979.4|5983.4|5977.4|8
1634221770000|2021-10-14 14:29:30|5984.4|5978.4|5986.4|5980.4|5986.4|5980.4|5984.4|5978.4|5
1634221780000|2021-10-14 14:29:40|5986.2|5980.2|5986.4|5980.4|5986.4|5980.4|5985.7|5979.7|1
1634221790000|2021-10-14 14:29:50|5986.2|5980.2|5983.7|5977.7|5986.2|5980.2|5983.7|5977.7|15
1634221800000|2021-10-14 14:30:00|5983.4|5977.4|5985.4|5979.4|5985.4|5979.4|5982.4|5976.4|7
1634221810000|2021-10-14 14:30:10|5985.9|5979.9|5988.9|5982.9|5989.2|5983.2|5985.9|5979.9|10
1634221820000|2021-10-14 14:30:20|5988.7|5982.7|5989.1|5983.1|5989.2|5983.2|5988.4|5982.4|6
1634221830000|2021-10-14 14:30:30|5988.9|5982.9|5988.9|5982.9|5989.1|5983.1|5988.4|5982.4|5
1634221840000|2021-10-14 14:30:40|5989.4|5983.4|5990.2|5984.2|5990.2|5984.2|5989.4|5983.4|7
1634221850000|2021-10-14 14:30:50|5990.4|5984.4|5989.4|5983.4|5990.7|5984.7|5988.4|5982.4|26
1634221860000|2021-10-14 14:31:00|5989.9|5983.9|5990.9|5984.9|5990.9|5984.9|5989.2|5983.2|3
1634221870000|2021-10-14 14:31:10|5991.7|5985.7|5993.2|5987.2|5994.2|5988.2|5991.7|5985.7|27
1634221880000|2021-10-14 14:31:20|5993.4|5987.4|5994.4|5988.4|5994.9|5988.9|5993.4|5987.4|7
1634221890000|2021-10-14 14:31:30|5994.2|5988.2|5992.4|5986.4|5994.2|5988.2|5992.4|5986.4|8
1634221900000|2021-10-14 14:31:40|5991.9|5985.9|5991.4|5985.4|5992.4|5986.4|5991.4|5985.4|1
1634221910000|2021-10-14 14:31:50|5990.9|5984.9|5991.4|5985.4|5991.4|5985.4|5990.9|5984.9|0
1634221920000|2021-10-14 14:32:00|5990.7|5984.7|5991.4|5985.4|5991.4|5985.4|5990.7|5984.7|10
1634221940000|2021-10-14 14:32:20|5994.2|5988.2|5991.9|5985.9|5994.4|5988.4|5991.9|5985.9|6
1634221950000|2021-10-14 14:32:30|5991.2|5985.2|5991.2|5985.2|5991.4|5985.4|5991.2|5985.2|2
1634221960000|2021-10-14 14:32:40|5991.4|5985.4|5988.4|5982.4|5991.4|5985.4|5988.4|5982.4|9
1634221970000|2021-10-14 14:32:50|5988.7|5982.7|5987.9|5981.9|5988.9|5982.9|5987.9|5981.9|3
1634221980000|2021-10-14 14:33:00|5988.7|5982.7|5988.9|5982.9|5989.9|5983.9|5987.9|5981.9|45
1634221990000|2021-10-14 14:33:10|5988.7|5982.7|5988.4|5982.4|5988.9|5982.9|5988.4|5982.4|3
1634222000000|2021-10-14 14:33:20|5987.9|5981.9|5986.4|5980.4|5987.9|5981.9|5986.4|5980.4|4
1634222010000|2021-10-14 14:33:30|5986.2|5980.2|5986.6|5980.6|5986.6|5980.6|5985.4|5979.4|26
1634222020000|2021-10-14 14:33:40|5986.1|5980.1|5985.4|5979.4|5986.1|5980.1|5985.4|5979.4|8
1634222030000|2021-10-14 14:33:50|5986.6|5980.6|5985.9|5979.9|5986.6|5980.6|5985.1|5979.1|13
1634222040000|2021-10-14 14:34:00|5988.9|5982.9|5986.9|5980.9|5988.9|5982.9|5986.9|5980.9|12
1634222050000|2021-10-14 14:34:10|5986.7|5980.7|5986.9|5980.9|5987.4|5981.4|5985.9|5979.9|2
1634222060000|2021-10-14 14:34:20|5987.1|5981.1|5985.9|5979.9|5987.4|5981.4|5985.9|5979.9|2
1634222070000|2021-10-14 14:34:30|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|2
1634222080000|2021-10-14 14:34:40|5986.4|5980.4|5986.4|5980.4|5986.9|5980.9|5985.9|5979.9|2
1634222090000|2021-10-14 14:34:50|5986.7|5980.7|5986.9|5980.9|5988.4|5982.4|5986.7|5980.7|2
1634222100000|2021-10-14 14:35:00|5987.1|5981.1|5989.9|5983.9|5989.9|5983.9|5987.1|5981.1|2
1634222110000|2021-10-14 14:35:10|5990.1|5984.1|5993.9|5987.9|5993.9|5987.9|5989.9|5983.9|28
1634222120000|2021-10-14 14:35:20|5994.1|5988.1|5994.6|5988.6|5995.9|5989.9|5994.1|5988.1|55
1634222130000|2021-10-14 14:35:30|5994.9|5988.9|5994.9|5988.9|5995.9|5989.9|5993.9|5987.9|8
1634222140000|2021-10-14 14:35:40|5995.1|5989.1|5992.9|5986.9|5995.2|5989.2|5992.9|5986.9|6
1634222150000|2021-10-14 14:35:50|5993.4|5987.4|5992.7|5986.7|5993.4|5987.4|5991.9|5985.9|5
1634222160000|2021-10-14 14:36:00|5992.4|5986.4|5995.4|5989.4|5995.4|5989.4|5992.4|5986.4|8
1634222170000|2021-10-14 14:36:10|5994.9|5988.9|5998.6|5992.6|5998.6|5992.6|5994.9|5988.9|11
1634222180000|2021-10-14 14:36:20|5998.4|5992.4|5996.9|5990.9|5998.9|5992.9|5996.9|5990.9|4
1634222190000|2021-10-14 14:36:30|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|4
1634222200000|2021-10-14 14:36:40|5996.4|5990.4|5997.4|5991.4|5997.4|5991.4|5996.4|5990.4|1
1634222210000|2021-10-14 14:36:50|5996.9|5990.9|5994.9|5988.9|5996.9|5990.9|5994.4|5988.4|10
1634222220000|2021-10-14 14:37:00|5994.2|5988.2|5993.9|5987.9|5994.4|5988.4|5993.9|5987.9|3
1634222230000|2021-10-14 14:37:10|5994.1|5988.1|5993.9|5987.9|5994.2|5988.2|5993.9|5987.9|4
1634222240000|2021-10-14 14:37:20|5994.4|5988.4|5995.9|5989.9|5996.4|5990.4|5994.4|5988.4|10
1634222250000|2021-10-14 14:37:30|||||||||1
1634222260000|2021-10-14 14:37:40|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|3
1634222270000|2021-10-14 14:37:50|5996.1|5990.1|5993.9|5987.9|5996.1|5990.1|5993.9|5987.9|4
1634222280000|2021-10-14 14:38:00|5994.4|5988.4|5994.6|5988.6|5994.6|5988.6|5993.9|5987.9|3
1634222290000|2021-10-14 14:38:10|5994.4|5988.4|5994.4|5988.4|5995.1|5989.1|5994.4|5988.4|2
1634222300000|2021-10-14 14:38:20|5994.6|5988.6|5995.9|5989.9|5996.1|5990.1|5994.6|5988.6|4
1634222310000|2021-10-14 14:38:30|5995.6|5989.6|5998.6|5992.6|5998.6|5992.6|5995.6|5989.6|4
1634222320000|2021-10-14 14:38:40|5998.9|5992.9|5997.9|5991.9|5998.9|5992.9|5997.9|5991.9|4
1634222330000|2021-10-14 14:38:50|5995.9|5989.9|5996.4|5990.4|5996.4|5990.4|5995.9|5989.9|7
1634222340000|2021-10-14 14:39:00|5997.4|5991.4|5997.4|5991.4|5998.6|5992.6|5997.4|5991.4|8
1634222350000|2021-10-14 14:39:10|5996.9|5990.9|5995.9|5989.9|5997.4|5991.4|5995.9|5989.9|2
1634222360000|2021-10-14 14:39:20|5996.4|5990.4|5997.9|5991.9|5997.9|5991.9|5996.4|5990.4|6
1634222370000|2021-10-14 14:39:30|5998.1|5992.1|5998.4|5992.4|5998.6|5992.6|5997.4|5991.4|3
1634222380000|2021-10-14 14:39:40|5998.6|5992.6|5998.4|5992.4|5999.1|5993.1|5998.4|5992.4|13
1634222390000|2021-10-14 14:39:50|5997.9|5991.9|5995.9|5989.9|5999.4|5993.4|5995.9|5989.9|5
1634222400000|2021-10-14 14:40:00|5996.4|5990.4|5999.9|5993.9|6000.6|5994.6|5996.4|5990.4|8
1634222410000|2021-10-14 14:40:10|6000.4|5994.4|5999.4|5993.4|6000.6|5994.6|5999.4|5993.4|6
1634222420000|2021-10-14 14:40:20|5999.1|5993.1|5999.9|5993.9|5999.9|5993.9|5998.4|5992.4|15
1634222430000|2021-10-14 14:40:30|5999.4|5993.4|5999.9|5993.9|6000.4|5994.4|5999.4|5993.4|4
1634222440000|2021-10-14 14:40:40|5999.4|5993.4|6000.4|5994.4|6000.6|5994.6|5998.4|5992.4|9
1634222450000|2021-10-14 14:40:50|6000.1|5994.1|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|0
1634222460000|2021-10-14 14:41:00|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.6|5993.6|2
1634222470000|2021-10-14 14:41:10|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|3
1634222480000|2021-10-14 14:41:20|5999.1|5993.1|5998.6|5992.6|5999.9|5993.9|5998.6|5992.6|2
1634222490000|2021-10-14 14:41:30|5998.4|5992.4|5995.9|5989.9|5998.4|5992.4|5995.9|5989.9|9
1634222500000|2021-10-14 14:41:40|5994.9|5988.9|5996.9|5990.9|5996.9|5990.9|5994.6|5988.6|9
1634222510000|2021-10-14 14:41:50|||||||||3
1634222520000|2021-10-14 14:42:00|5997.1|5991.1|5996.9|5990.9|5997.4|5991.4|5996.9|5990.9|3
1634222530000|2021-10-14 14:42:10|5997.4|5991.4|5997.9|5991.9|5998.9|5992.9|5997.4|5991.4|6
1634222540000|2021-10-14 14:42:20|5998.4|5992.4|5997.9|5991.9|5998.4|5992.4|5997.9|5991.9|6
1634222550000|2021-10-14 14:42:30|5998.1|5992.1|5999.9|5993.9|5999.9|5993.9|5998.1|5992.1|4
1634222560000|2021-10-14 14:42:40|5999.4|5993.4|5996.9|5990.9|5999.4|5993.4|5996.9|5990.9|5
1634222570000|2021-10-14 14:42:50|5996.7|5990.7|5995.9|5989.9|5996.7|5990.7|5995.9|5989.9|1
1634222580000|2021-10-14 14:43:00|5994.9|5988.9|5994.6|5988.6|5995.4|5989.4|5994.4|5988.4|4
1634222590000|2021-10-14 14:43:10|5994.9|5988.9|5995.4|5989.4|5995.4|5989.4|5994.9|5988.9|1
1634222610000|2021-10-14 14:43:30|5995.2|5989.2|5996.9|5990.9|5996.9|5990.9|5994.9|5988.9|10
1634222620000|2021-10-14 14:43:40|||||||||1
1634222630000|2021-10-14 14:43:50|5997.1|5991.1|5996.9|5990.9|5997.1|5991.1|5996.9|5990.9|0
1634222640000|2021-10-14 14:44:00|5997.1|5991.1|5997.4|5991.4|5997.4|5991.4|5997.1|5991.1|10
1634222650000|2021-10-14 14:44:10|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|2
1634222660000|2021-10-14 14:44:20|5998.2|5992.2|5998.9|5992.9|5998.9|5992.9|5997.6|5991.6|7
1634222670000|2021-10-14 14:44:30|5999.4|5993.4|5997.6|5991.6|5999.4|5993.4|5997.6|5991.6|3
1634222680000|2021-10-14 14:44:40|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998.6|5992.6|2
1634222690000|2021-10-14 14:44:50|5999.6|5993.6|5999.4|5993.4|6000.6|5994.6|5999.4|5993.4|7
1634222700000|2021-10-14 14:45:00|5999.9|5993.9|5997.4|5991.4|5999.9|5993.9|5997.4|5991.4|6
1634222710000|2021-10-14 14:45:10|5997.7|5991.7|5998.9|5992.9|5998.9|5992.9|5997.4|5991.4|3
1634222720000|2021-10-14 14:45:20|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|8
1634222730000|2021-10-14 14:45:30|5999.6|5993.6|5999.9|5993.9|5999.9|5993.9|5999.6|5993.6|2
1634222740000|2021-10-14 14:45:40|5999.7|5993.7|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|3
1634222750000|2021-10-14 14:45:50|6000.1|5994.1|6001.1|5995.1|6001.1|5995.1|6000.1|5994.1|11
1634222760000|2021-10-14 14:46:00|6002.2|5996.2|6008.9|6002.9|6009.4|6003.4|6002.2|5996.2|26
1634222770000|2021-10-14 14:46:10|6009.4|6003.4|6008.4|6002.4|6009.4|6003.4|6008.4|6002.4|6
1634222780000|2021-10-14 14:46:20|6008.2|6002.2|6011.2|6005.2|6011.2|6005.2|6007.2|6001.2|93
1634222790000|2021-10-14 14:46:30|6011.6|6005.6|6014.9|6008.9|6015.1|6009.1|6011.6|6005.6|27
1634222800000|2021-10-14 14:46:40|6014.6|6008.6|6014.9|6008.9|6016.1|6010.1|6014.6|6008.6|14
1634222810000|2021-10-14 14:46:50|6014.4|6008.4|6016.1|6010.1|6016.1|6010.1|6014.4|6008.4|197
1634222820000|2021-10-14 14:47:00|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|5
1634222830000|2021-10-14 14:47:10|6017.2|6011.2|6016.9|6010.9|6017.2|6011.2|6016.9|6010.9|7
1634222850000|2021-10-14 14:47:30|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.2|6011.2|8
1634222860000|2021-10-14 14:47:40|||||||||10
1634222870000|2021-10-14 14:47:50|6016.7|6010.7|6015.9|6009.9|6016.9|6010.9|6013.9|6007.9|7
1634222880000|2021-10-14 14:48:00|6015.6|6009.6|6018.6|6012.6|6018.6|6012.6|6014.9|6008.9|7
1634222890000|2021-10-14 14:48:10|6019.1|6013.1|6017.9|6011.9|6019.1|6013.1|6017.9|6011.9|3
1634222900000|2021-10-14 14:48:20|6018.6|6012.6|6015.9|6009.9|6018.9|6012.9|6015.4|6009.4|13
1634222910000|2021-10-14 14:48:30|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6015.9|6009.9|5
1634222920000|2021-10-14 14:48:40|6016.2|6010.2|6016.9|6010.9|6016.9|6010.9|6015.4|6009.4|5
1634222930000|2021-10-14 14:48:50|6017.6|6011.6|6016.9|6010.9|6017.9|6011.9|6015.2|6009.2|22
1634222940000|2021-10-14 14:49:00|||||||||1
1634222950000|2021-10-14 14:49:10|6016.2|6010.2|6023.9|6017.9|6023.9|6017.9|6015.4|6009.4|86
1634222960000|2021-10-14 14:49:20|6024.4|6018.4|6023.6|6017.6|6024.4|6018.4|6022.9|6016.9|59
1634222970000|2021-10-14 14:49:30|6024.6|6018.6|6020.9|6014.9|6024.9|6018.9|6020.9|6014.9|11
1634222980000|2021-10-14 14:49:40|6019.4|6013.4|6018.2|6012.2|6019.4|6013.4|6018.2|6012.2|2
1634222990000|2021-10-14 14:49:50|6017.9|6011.9|6017.4|6011.4|6018.4|6012.4|6017.4|6011.4|3
1634223000000|2021-10-14 14:50:00|6016.7|6010.7|6015.7|6009.7|6017.4|6011.4|6014.9|6008.9|6
1634223010000|2021-10-14 14:50:10|6014.9|6008.9|6012.9|6006.9|6015.9|6009.9|6012.9|6006.9|9
1634223020000|2021-10-14 14:50:20|6012.2|6006.2|6012.9|6006.9|6013.6|6007.6|6012.2|6006.2|4
1634223030000|2021-10-14 14:50:30|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|3
1634223040000|2021-10-14 14:50:40|6013.4|6007.4|6012.2|6006.2|6013.4|6007.4|6012.1|6006.1|4
1634223050000|2021-10-14 14:50:50|6011.9|6005.9|6013.9|6007.9|6013.9|6007.9|6011.9|6005.9|3
1634223060000|2021-10-14 14:51:00|6014.1|6008.1|6013.6|6007.6|6014.4|6008.4|6013.1|6007.1|0
1634223070000|2021-10-14 14:51:10|6012.9|6006.9|6012.4|6006.4|6012.9|6006.9|6011.9|6005.9|4
1634223080000|2021-10-14 14:51:20|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6011.4|6005.4|5
1634223090000|2021-10-14 14:51:30|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|0
1634223100000|2021-10-14 14:51:40|6012.6|6006.6|6014.4|6008.4|6014.7|6008.7|6012.6|6006.6|3
1634223110000|2021-10-14 14:51:50|6014.9|6008.9|6013.9|6007.9|6014.9|6008.9|6013.7|6007.7|0
1634223120000|2021-10-14 14:52:00|6014.9|6008.9|6012.9|6006.9|6014.9|6008.9|6012.9|6006.9|5
1634223130000|2021-10-14 14:52:10|6013.4|6007.4|6013.4|6007.4|6013.9|6007.9|6013.4|6007.4|4
1634223140000|2021-10-14 14:52:20|6013.7|6007.7|6013.9|6007.9|6013.9|6007.9|6013.7|6007.7|1
1634223150000|2021-10-14 14:52:30|6014.4|6008.4|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|15
1634223160000|2021-10-14 14:52:40|6014.7|6008.7|6013.9|6007.9|6014.7|6008.7|6012.9|6006.9|2
1634223170000|2021-10-14 14:52:50|6014.4|6008.4|6016.1|6010.1|6016.6|6010.6|6014.4|6008.4|3
1634223180000|2021-10-14 14:53:00|6016.4|6010.4|6015.6|6009.6|6019.4|6013.4|6015.6|6009.6|35
1634223190000|2021-10-14 14:53:10|6015.9|6009.9|6016.9|6010.9|6016.9|6010.9|6013.4|6007.4|4
1634223200000|2021-10-14 14:53:20|6016.4|6010.4|6016.4|6010.4|6016.7|6010.7|6015.4|6009.4|5
1634223210000|2021-10-14 14:53:30|6016.9|6010.9|6015.9|6009.9|6016.9|6010.9|6015.4|6009.4|6
1634223220000|2021-10-14 14:53:40|6016.2|6010.2|6016.4|6010.4|6017.1|6011.1|6015.7|6009.7|5
1634223230000|2021-10-14 14:53:50|6015.9|6009.9|6016.4|6010.4|6016.9|6010.9|6015.4|6009.4|8
1634223240000|2021-10-14 14:54:00|6016.2|6010.2|6015.9|6009.9|6016.2|6010.2|6015.9|6009.9|2
1634223250000|2021-10-14 14:54:10|6016.2|6010.2|6016.6|6010.6|6016.6|6010.6|6016.2|6010.2|2
1634223260000|2021-10-14 14:54:20|6016.4|6010.4|6017.1|6011.1|6017.1|6011.1|6016.4|6010.4|53
1634223270000|2021-10-14 14:54:30|6016.6|6010.6|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|11
1634223280000|2021-10-14 14:54:40|6016.4|6010.4|6015.9|6009.9|6016.6|6010.6|6015.9|6009.9|2
1634223290000|2021-10-14 14:54:50|6016.1|6010.1|6014.9|6008.9|6016.6|6010.6|6014.6|6008.6|3
1634223300000|2021-10-14 14:55:00|6014.7|6008.7|6011.6|6005.6|6014.7|6008.7|6011.6|6005.6|15
1634223310000|2021-10-14 14:55:10|6011.4|6005.4|6009.9|6003.9|6011.6|6005.6|6009.9|6003.9|3
1634223320000|2021-10-14 14:55:20|6009.7|6003.7|6010.1|6004.1|6010.1|6004.1|6008.9|6002.9|5
1634223330000|2021-10-14 14:55:30|6010.2|6004.2|6009.9|6003.9|6010.9|6004.9|6009.4|6003.4|5
1634223340000|2021-10-14 14:55:40|6008.9|6002.9|6009.4|6003.4|6009.6|6003.6|6007.6|6001.6|11
1634223350000|2021-10-14 14:55:50|6009.6|6003.6|6010.4|6004.4|6010.6|6004.6|6009.6|6003.6|10
1634223360000|2021-10-14 14:56:00|6009.6|6003.6|6008.6|6002.6|6009.6|6003.6|6007.9|6001.9|4
1634223370000|2021-10-14 14:56:10|6008.9|6002.9|6009.9|6003.9|6010.4|6004.4|6008.9|6002.9|3
1634223380000|2021-10-14 14:56:20|6009.6|6003.6|6010.1|6004.1|6010.1|6004.1|6009.4|6003.4|3
1634223390000|2021-10-14 14:56:30|6009.6|6003.6|6008.9|6002.9|6009.6|6003.6|6008.9|6002.9|0
1634223400000|2021-10-14 14:56:40|6008.7|6002.7|6008.9|6002.9|6009.4|6003.4|6008.4|6002.4|1
1634223410000|2021-10-14 14:56:50|6008.7|6002.7|6010.9|6004.9|6011.2|6005.2|6008.7|6002.7|8
1634223420000|2021-10-14 14:57:00|6011.4|6005.4|6008.9|6002.9|6011.4|6005.4|6008.4|6002.4|3
1634223430000|2021-10-14 14:57:10|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6008.4|6002.4|1
1634223440000|2021-10-14 14:57:20|6008.4|6002.4|6008.4|6002.4|6008.9|6002.9|6008.4|6002.4|0
1634223450000|2021-10-14 14:57:30|6008.2|6002.2|6008.6|6002.6|6008.6|6002.6|6007.9|6001.9|3
1634223460000|2021-10-14 14:57:40|6008.4|6002.4|6007.6|6001.6|6008.4|6002.4|6007.4|6001.4|1
1634223470000|2021-10-14 14:57:50|6007.1|6001.1|6006.4|6000.4|6007.1|6001.1|6006.1|6000.1|3
1634223480000|2021-10-14 14:58:00|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.4|6000.4|3
1634223490000|2021-10-14 14:58:10|6007.1|6001.1|6003.9|5997.9|6007.6|6001.6|6003.9|5997.9|4
1634223500000|2021-10-14 14:58:20|6005.6|5999.6|6004.9|5998.9|6005.6|5999.6|6004.9|5998.9|6
1634223510000|2021-10-14 14:58:30|6005.1|5999.1|6004.9|5998.9|6005.6|5999.6|6004.9|5998.9|11
1634223520000|2021-10-14 14:58:40|6005.1|5999.1|6004.9|5998.9|6005.1|5999.1|6004.9|5998.9|0
1634223530000|2021-10-14 14:58:50|6007.4|6001.4|6007.9|6001.9|6008.9|6002.9|6007.4|6001.4|5
1634223540000|2021-10-14 14:59:00|||||||||1
1634223550000|2021-10-14 14:59:10|||||||||12
1634223560000|2021-10-14 14:59:20|6007.6|6001.6|6007.9|6001.9|6007.9|6001.9|6007.6|6001.6|1
1634223570000|2021-10-14 14:59:30|6008.1|6002.1|6009.4|6003.4|6009.4|6003.4|6008.1|6002.1|11
1634223580000|2021-10-14 14:59:40|6011.4|6005.4|6012.4|6006.4|6013.9|6007.9|6011.4|6005.4|4
1634223590000|2021-10-14 14:59:50|6012.9|6006.9|6007.9|6001.9|6012.9|6006.9|6007.9|6001.9|25
1634223600000|2021-10-14 15:00:00|6007.4|6001.4|5999.4|5993.4|6007.4|6001.4|5997.9|5991.9|25
1634223610000|2021-10-14 15:00:10|6000.4|5994.4|6006.9|6000.9|6007.9|6001.9|5998.9|5992.9|95
1634223620000|2021-10-14 15:00:20|6010.9|6004.9|6007.6|6001.6|6010.9|6004.9|6007.6|6001.6|30
1634223630000|2021-10-14 15:00:30|6005.4|5999.4|6001.4|5995.4|6005.4|5999.4|6001.4|5995.4|47
1634223640000|2021-10-14 15:00:40|6000.9|5994.9|6000.9|5994.9|6001.4|5995.4|6000.9|5994.9|7
1634223660000|2021-10-14 15:01:00|6001.1|5995.1|6004.9|5998.9|6004.9|5998.9|6001.1|5995.1|12
1634223670000|2021-10-14 15:01:10|6004.7|5998.7|6005.9|5999.9|6008.1|6002.1|6004.7|5998.7|14
1634223680000|2021-10-14 15:01:20|6006.2|6000.2|6004.9|5998.9|6006.2|6000.2|6004.4|5998.4|3
1634223690000|2021-10-14 15:01:30|6005.1|5999.1|6003.9|5997.9|6005.9|5999.9|6003.9|5997.9|26
1634223700000|2021-10-14 15:01:40|6004.4|5998.4|6003.9|5997.9|6004.4|5998.4|6003.9|5997.9|0
1634223710000|2021-10-14 15:01:50|6004.4|5998.4|6005.1|5999.1|6005.6|5999.6|6004.4|5998.4|4
1634223720000|2021-10-14 15:02:00|6005.9|5999.9|6005.9|5999.9|6006.1|6000.1|6004.9|5998.9|9
1634223730000|2021-10-14 15:02:10|6006.2|6000.2|6006.4|6000.4|6007.4|6001.4|6005.9|5999.9|107
1634223740000|2021-10-14 15:02:20|6006.9|6000.9|6007.2|6001.2|6007.2|6001.2|6006.9|6000.9|4
1634223750000|2021-10-14 15:02:30|6007.4|6001.4|6007.2|6001.2|6007.4|6001.4|6007.2|6001.2|1
1634223760000|2021-10-14 15:02:40|6006.9|6000.9|6006.4|6000.4|6006.9|6000.9|6006.4|6000.4|2
1634223770000|2021-10-14 15:02:50|6006.2|6000.2|6004.9|5998.9|6006.2|6000.2|6003.9|5997.9|7
1634223780000|2021-10-14 15:03:00|6004.4|5998.4|6004.9|5998.9|6005.4|5999.4|6004.4|5998.4|12
1634223790000|2021-10-14 15:03:10|6004.4|5998.4|6006.9|6000.9|6006.9|6000.9|6004.4|5998.4|75
1634223800000|2021-10-14 15:03:20|6006.4|6000.4|6010.4|6004.4|6011.7|6005.7|6005.7|5999.7|34
1634223810000|2021-10-14 15:03:30|6009.4|6003.4|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|9
1634223820000|2021-10-14 15:03:40|6008.7|6002.7|6009.4|6003.4|6009.4|6003.4|6006.9|6000.9|39
1634223830000|2021-10-14 15:03:50|6008.9|6002.9|6006.4|6000.4|6008.9|6002.9|6005.9|5999.9|45
1634223840000|2021-10-14 15:04:00|6006.7|6000.7|6006.4|6000.4|6007.4|6001.4|6006.4|6000.4|7
1634223850000|2021-10-14 15:04:10|6004.9|5998.9|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|3
1634223860000|2021-10-14 15:04:20|6004.9|5998.9|6003.9|5997.9|6004.9|5998.9|6003.9|5997.9|1
1634223870000|2021-10-14 15:04:30|6004.9|5998.9|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|6
1634223880000|2021-10-14 15:04:40|6004.7|5998.7|6004.7|5998.7|6004.9|5998.9|6004.7|5998.7|0
1634223890000|2021-10-14 15:04:50|6004.9|5998.9|6002.9|5996.9|6004.9|5998.9|6002.4|5996.4|5
1634223900000|2021-10-14 15:05:00|6002.2|5996.2|6001.7|5995.7|6002.4|5996.4|6001.4|5995.4|8
1634223910000|2021-10-14 15:05:10|6001.4|5995.4|6000.9|5994.9|6001.4|5995.4|5999.4|5993.4|11
1634223920000|2021-10-14 15:05:20|6001.9|5995.9|6000.4|5994.4|6001.9|5995.9|6000.4|5994.4|3
1634223930000|2021-10-14 15:05:30|6000.2|5994.2|5999.4|5993.4|6000.2|5994.2|5999.4|5993.4|0
1634223940000|2021-10-14 15:05:40|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|8
1634223950000|2021-10-14 15:05:50|5999.9|5993.9|5997.9|5991.9|5999.9|5993.9|5997.9|5991.9|6
1634223960000|2021-10-14 15:06:00|5997.4|5991.4|5996.7|5990.7|5997.4|5991.4|5996.7|5990.7|20
1634223970000|2021-10-14 15:06:10|5997.9|5991.9|5999.9|5993.9|5999.9|5993.9|5997.9|5991.9|5
1634223980000|2021-10-14 15:06:20|5999.7|5993.7|5998.9|5992.9|5999.7|5993.7|5998.9|5992.9|3
1634223990000|2021-10-14 15:06:30|5999.4|5993.4|5998.7|5992.7|5999.4|5993.4|5998.7|5992.7|2
1634224000000|2021-10-14 15:06:40|5998.4|5992.4|5998.4|5992.4|5998.7|5992.7|5998.2|5992.2|28
1634224020000|2021-10-14 15:07:00|5998.9|5992.9|5999.9|5993.9|6000.9|5994.9|5998.9|5992.9|4
1634224030000|2021-10-14 15:07:10|5998.7|5992.7|5998.4|5992.4|5998.9|5992.9|5998.4|5992.4|16
1634224040000|2021-10-14 15:07:20|5999.4|5993.4|5996.9|5990.9|5999.4|5993.4|5996.9|5990.9|3
1634224050000|2021-10-14 15:07:30|5996.2|5990.2|5995.9|5989.9|5996.2|5990.2|5995.9|5989.9|6
1634224060000|2021-10-14 15:07:40|||||||||1
1634224070000|2021-10-14 15:07:50|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|7
1634224080000|2021-10-14 15:08:00|5995.1|5989.1|5991.9|5985.9|5995.1|5989.1|5991.4|5985.4|9
1634224090000|2021-10-14 15:08:10|5991.7|5985.7|5990.9|5984.9|5991.7|5985.7|5990.7|5984.7|2
1634224110000|2021-10-14 15:08:30|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|32
1634224120000|2021-10-14 15:08:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|3
1634224130000|2021-10-14 15:08:50|5992.5|5986.5|5994.2|5988.2|5994.2|5988.2|5992.5|5986.5|3
1634224140000|2021-10-14 15:09:00|5994.7|5988.7|5992.2|5986.2|5994.7|5988.7|5992.2|5986.2|4
1634224160000|2021-10-14 15:09:20|5991.9|5985.9|5991.4|5985.4|5991.9|5985.9|5991.4|5985.4|2
1634224170000|2021-10-14 15:09:30|5991.9|5985.9|5992.7|5986.7|5992.7|5986.7|5991.9|5985.9|1
1634224180000|2021-10-14 15:09:40|5992.4|5986.4|5989.4|5983.4|5992.4|5986.4|5989.4|5983.4|2
1634224190000|2021-10-14 15:09:50|5988.4|5982.4|5988.2|5982.2|5988.9|5982.9|5988.2|5982.2|9
1634224200000|2021-10-14 15:10:00|5988.9|5982.9|5988.7|5982.7|5991.2|5985.2|5988.7|5982.7|24
1634224210000|2021-10-14 15:10:10|5988.4|5982.4|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|29
1634224220000|2021-10-14 15:10:20|5988.4|5982.4|5988.2|5982.2|5988.4|5982.4|5987.9|5981.9|1
1634224230000|2021-10-14 15:10:30|5987.9|5981.9|5987.7|5981.7|5987.9|5981.9|5987.7|5981.7|7
1634224240000|2021-10-14 15:10:40|5987.9|5981.9|5988.2|5982.2|5988.2|5982.2|5987.9|5981.9|2
1634224250000|2021-10-14 15:10:50|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|0
1634224260000|2021-10-14 15:11:00|5988.2|5982.2|5987.4|5981.4|5988.2|5982.2|5985.9|5979.9|55
1634224270000|2021-10-14 15:11:10|5986.7|5980.7|5987.4|5981.4|5987.4|5981.4|5986.7|5980.7|2
1634224280000|2021-10-14 15:11:20|5987.2|5981.2|5986.4|5980.4|5987.2|5981.2|5986.2|5980.2|3
1634224290000|2021-10-14 15:11:30|5986.7|5980.7|5985.9|5979.9|5986.9|5980.9|5985.9|5979.9|29
1634224300000|2021-10-14 15:11:40|5984.9|5978.9|5984.4|5978.4|5984.9|5978.9|5984.4|5978.4|31
1634224310000|2021-10-14 15:11:50|5984.2|5978.2|5985.2|5979.2|5985.4|5979.4|5984.2|5978.2|38
1634224320000|2021-10-14 15:12:00|5984.9|5978.9|5988.7|5982.7|5988.7|5982.7|5984.9|5978.9|20
1634224330000|2021-10-14 15:12:10|5987.4|5981.4|5989.1|5983.1|5989.1|5983.1|5987.4|5981.4|12
1634224340000|2021-10-14 15:12:20|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.6|5982.6|6
1634224350000|2021-10-14 15:12:30|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|3
1634224360000|2021-10-14 15:12:40|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|3
1634224370000|2021-10-14 15:12:50|5988.6|5982.6|5985.9|5979.9|5988.6|5982.6|5985.9|5979.9|7
1634224380000|2021-10-14 15:13:00|5985.6|5979.6|5986.9|5980.9|5987.9|5981.9|5985.6|5979.6|5
1634224390000|2021-10-14 15:13:10|5986.6|5980.6|5986.4|5980.4|5986.6|5980.6|5985.9|5979.9|0
1634224400000|2021-10-14 15:13:20|5986.6|5980.6|5986.9|5980.9|5986.9|5980.9|5986.6|5980.6|1
1634224410000|2021-10-14 15:13:30|5987.1|5981.1|5988.9|5982.9|5989.1|5983.1|5986.9|5980.9|1
1634224420000|2021-10-14 15:13:40|5988.6|5982.6|5987.9|5981.9|5988.6|5982.6|5987.9|5981.9|11
1634224430000|2021-10-14 15:13:50|5988.1|5982.1|5986.4|5980.4|5988.1|5982.1|5986.1|5980.1|9
1634224440000|2021-10-14 15:14:00|5986.1|5980.1|5986.1|5980.1|5986.4|5980.4|5986.1|5980.1|3
1634224450000|2021-10-14 15:14:10|5985.9|5979.9|5984.9|5978.9|5985.9|5979.9|5984.9|5978.9|2
1634224460000|2021-10-14 15:14:20|5984.6|5978.6|5985.6|5979.6|5985.6|5979.6|5984.4|5978.4|3
1634224470000|2021-10-14 15:14:30|5985.9|5979.9|5985.6|5979.6|5985.9|5979.9|5985.6|5979.6|1
1634224490000|2021-10-14 15:14:50|5985.9|5979.9|5985.6|5979.6|5985.9|5979.9|5985.6|5979.6|2
1634224500000|2021-10-14 15:15:00|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|1
1634224510000|2021-10-14 15:15:10|5985.9|5979.9|5985.4|5979.4|5985.9|5979.9|5985.4|5979.4|2
1634224520000|2021-10-14 15:15:20|5985.1|5979.1|5984.4|5978.4|5985.4|5979.4|5984.4|5978.4|6
1634224530000|2021-10-14 15:15:30|5984.6|5978.6|5985.9|5979.9|5986.1|5980.1|5984.6|5978.6|6
1634224540000|2021-10-14 15:15:40|5986.4|5980.4|5985.9|5979.9|5986.4|5980.4|5985.9|5979.9|2
1634224550000|2021-10-14 15:15:50|5985.6|5979.6|5985.9|5979.9|5985.9|5979.9|5985.6|5979.6|0
1634224560000|2021-10-14 15:16:00|5986.4|5980.4|5987.9|5981.9|5987.9|5981.9|5986.4|5980.4|2
1634224570000|2021-10-14 15:16:10|5988.6|5982.6|5985.4|5979.4|5988.9|5982.9|5985.4|5979.4|5
1634224580000|2021-10-14 15:16:20|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|1
1634224590000|2021-10-14 15:16:30|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1634224600000|2021-10-14 15:16:40|||||||||1
1634224610000|2021-10-14 15:16:50|5984.6|5978.6|5984.4|5978.4|5984.6|5978.6|5984.4|5978.4|5
1634224620000|2021-10-14 15:17:00|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|4
1634224640000|2021-10-14 15:17:20|5986.9|5980.9|5985.6|5979.6|5986.9|5980.9|5985.4|5979.4|10
1634224650000|2021-10-14 15:17:30|5986.1|5980.1|5986.4|5980.4|5986.4|5980.4|5986.1|5980.1|4
1634224660000|2021-10-14 15:17:40|||||||||3
1634224670000|2021-10-14 15:17:50|5986.1|5980.1|5985.4|5979.4|5986.1|5980.1|5985.4|5979.4|4
1634224680000|2021-10-14 15:18:00|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|1
1634224690000|2021-10-14 15:18:10|5983.4|5977.4|5983.6|5977.6|5983.6|5977.6|5983.4|5977.4|1
1634224700000|2021-10-14 15:18:20|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|115
1634224710000|2021-10-14 15:18:30|5984.1|5978.1|5983.9|5977.9|5984.4|5978.4|5983.9|5977.9|149
1634224720000|2021-10-14 15:18:40|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1634224730000|2021-10-14 15:18:50|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5984.9|5978.9|2
1634224740000|2021-10-14 15:19:00|5985.4|5979.4|5989.6|5983.6|5990.1|5984.1|5985.4|5979.4|34
1634224750000|2021-10-14 15:19:10|5989.9|5983.9|5988.4|5982.4|5990.1|5984.1|5988.4|5982.4|62
1634224760000|2021-10-14 15:19:20|5988.1|5982.1|5986.9|5980.9|5988.1|5982.1|5986.9|5980.9|2
1634224770000|2021-10-14 15:19:30|5987.1|5981.1|5988.1|5982.1|5988.6|5982.6|5986.9|5980.9|4
1634224780000|2021-10-14 15:19:40|5987.9|5981.9|5987.6|5981.6|5987.9|5981.9|5987.6|5981.6|1
1634224810000|2021-10-14 15:20:10|5987.4|5981.4|5986.4|5980.4|5987.4|5981.4|5985.9|5979.9|2
1634224820000|2021-10-14 15:20:20|5986.1|5980.1|5986.1|5980.1|5986.4|5980.4|5985.9|5979.9|1
1634224830000|2021-10-14 15:20:30|5986.4|5980.4|5985.9|5979.9|5986.4|5980.4|5985.9|5979.9|1
1634224850000|2021-10-14 15:20:50|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|0
1634224860000|2021-10-14 15:21:00|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5986.9|5980.9|5
1634224880000|2021-10-14 15:21:20|5986.9|5980.9|5987.1|5981.1|5987.4|5981.4|5986.9|5980.9|2
1634224890000|2021-10-14 15:21:30|5986.9|5980.9|5986.4|5980.4|5986.9|5980.9|5986.4|5980.4|3
1634224900000|2021-10-14 15:21:40|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1634224910000|2021-10-14 15:21:50|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|1
1634224920000|2021-10-14 15:22:00|5986.1|5980.1|5984.6|5978.6|5986.1|5980.1|5984.6|5978.6|7
1634224930000|2021-10-14 15:22:10|5984.9|5978.9|5984.4|5978.4|5984.9|5978.9|5984.4|5978.4|3
1634224940000|2021-10-14 15:22:20|||||||||1
1634224950000|2021-10-14 15:22:30|5985.4|5979.4|5984.9|5978.9|5985.4|5979.4|5984.9|5978.9|4
1634224960000|2021-10-14 15:22:40|5984.4|5978.4|5979.4|5973.4|5984.4|5978.4|5979.4|5973.4|4
1634224970000|2021-10-14 15:22:50|5976.9|5970.9|5975.9|5969.9|5976.9|5970.9|5975.9|5969.9|8
1634224980000|2021-10-14 15:23:00|5975.6|5969.6|5970.4|5964.4|5975.6|5969.6|5969.4|5963.4|37
1634224990000|2021-10-14 15:23:10|5970.9|5964.9|5970.4|5964.4|5971.4|5965.4|5970.4|5964.4|18
1634225000000|2021-10-14 15:23:20|5969.9|5963.9|5966.9|5960.9|5970.1|5964.1|5965.9|5959.9|12
1634225010000|2021-10-14 15:23:30|5965.9|5959.9|5969.9|5963.9|5969.9|5963.9|5965.9|5959.9|28
1634225020000|2021-10-14 15:23:40|5970.9|5964.9|5968.9|5962.9|5971.9|5965.9|5968.9|5962.9|10
1634225030000|2021-10-14 15:23:50|5967.9|5961.9|5969.4|5963.4|5969.6|5963.6|5967.1|5961.1|17
1634225040000|2021-10-14 15:24:00|5971.1|5965.1|5970.4|5964.4|5971.1|5965.1|5969.4|5963.4|10
1634225050000|2021-10-14 15:24:10|5966.6|5960.6|5965.6|5959.6|5966.6|5960.6|5964.9|5958.9|14
1634225060000|2021-10-14 15:24:20|5965.7|5959.7|5967.4|5961.4|5967.9|5961.9|5965.4|5959.4|4
1634225070000|2021-10-14 15:24:30|5968.9|5962.9|5968.4|5962.4|5968.9|5962.9|5968.4|5962.4|4
1634225080000|2021-10-14 15:24:40|5967.4|5961.4|5968.4|5962.4|5968.4|5962.4|5966.9|5960.9|0
1634225090000|2021-10-14 15:24:50|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|5966.6|5960.6|0
1634225100000|2021-10-14 15:25:00|5967.4|5961.4|5967.9|5961.9|5968.4|5962.4|5967.4|5961.4|3
1634225110000|2021-10-14 15:25:10|5968.4|5962.4|5968.2|5962.2|5968.4|5962.4|5968.2|5962.2|2
1634225120000|2021-10-14 15:25:20|5967.9|5961.9|5968.4|5962.4|5968.4|5962.4|5967.9|5961.9|1
1634225130000|2021-10-14 15:25:30|5965.4|5959.4|5964.4|5958.4|5965.4|5959.4|5963.9|5957.9|6
1634225140000|2021-10-14 15:25:40|5964.6|5958.6|5965.4|5959.4|5965.4|5959.4|5964.6|5958.6|0
1634225150000|2021-10-14 15:25:50|5965.2|5959.2|5965.6|5959.6|5965.6|5959.6|5963.9|5957.9|8
1634225160000|2021-10-14 15:26:00|5965.9|5959.9|5963.9|5957.9|5966.1|5960.1|5963.9|5957.9|5
1634225170000|2021-10-14 15:26:10|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|5963.4|5957.4|1
1634225180000|2021-10-14 15:26:20|5963.4|5957.4|5963.9|5957.9|5964.4|5958.4|5963.2|5957.2|2
1634225190000|2021-10-14 15:26:30|5964.1|5958.1|5965.4|5959.4|5965.4|5959.4|5964.1|5958.1|3
1634225200000|2021-10-14 15:26:40|5964.9|5958.9|5964.4|5958.4|5964.9|5958.9|5964.4|5958.4|1
1634225210000|2021-10-14 15:26:50|5963.9|5957.9|5964.4|5958.4|5964.4|5958.4|5962.9|5956.9|2
1634225220000|2021-10-14 15:27:00|5964.2|5958.2|5963.9|5957.9|5964.2|5958.2|5963.4|5957.4|1
1634225230000|2021-10-14 15:27:10|5964.4|5958.4|5963.4|5957.4|5964.4|5958.4|5963.4|5957.4|2
1634225240000|2021-10-14 15:27:20|5963.2|5957.2|5961.4|5955.4|5963.4|5957.4|5961.4|5955.4|10
1634225250000|2021-10-14 15:27:30|5960.6|5954.6|5961.4|5955.4|5961.4|5955.4|5960.6|5954.6|0
1634225260000|2021-10-14 15:27:40|5961.2|5955.2|5961.4|5955.4|5961.4|5955.4|5959.9|5953.9|7
1634225280000|2021-10-14 15:28:00|5960.4|5954.4|5960.7|5954.7|5960.7|5954.7|5960.4|5954.4|1
1634225290000|2021-10-14 15:28:10|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5959.9|5953.9|7
1634225300000|2021-10-14 15:28:20|5959.9|5953.9|5959.9|5953.9|5960.4|5954.4|5958.9|5952.9|11
1634225310000|2021-10-14 15:28:30|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|4
1634225320000|2021-10-14 15:28:40|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|2
1634225340000|2021-10-14 15:29:00|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|2
1634225350000|2021-10-14 15:29:10|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|0
1634225360000|2021-10-14 15:29:20|5961.1|5955.1|5958.4|5952.4|5961.9|5955.9|5958.4|5952.4|19
1634225370000|2021-10-14 15:29:30|5957.9|5951.9|5957.9|5951.9|5958.2|5952.2|5957.9|5951.9|7
1634225380000|2021-10-14 15:29:40|||||||||1
1634225390000|2021-10-14 15:29:50|5958.4|5952.4|5957.9|5951.9|5958.4|5952.4|5957.9|5951.9|7
1634225400000|2021-10-14 15:30:00|5957.7|5951.7|5959.2|5953.2|5959.2|5953.2|5957.4|5951.4|6
1634225410000|2021-10-14 15:30:10|5959.4|5953.4|5959.7|5953.7|5961.4|5955.4|5959.4|5953.4|15
1634225420000|2021-10-14 15:30:20|5958.9|5952.9|5958.9|5952.9|5959.7|5953.7|5958.9|5952.9|13
1634225430000|2021-10-14 15:30:30|5958.4|5952.4|5956.2|5950.2|5958.9|5952.9|5956.2|5950.2|11
1634225440000|2021-10-14 15:30:40|5956|5950|5956.9|5950.9|5957.4|5951.4|5955.4|5949.4|7
1634225460000|2021-10-14 15:31:00|5957.2|5951.2|5958.4|5952.4|5958.4|5952.4|5957.2|5951.2|6
1634225470000|2021-10-14 15:31:10|5958.2|5952.2|5958.4|5952.4|5958.9|5952.9|5957.9|5951.9|2
1634225480000|2021-10-14 15:31:20|5957.9|5951.9|5958.7|5952.7|5960.7|5954.7|5957.9|5951.9|4
1634225490000|2021-10-14 15:31:30|5959.2|5953.2|5958.2|5952.2|5959.2|5953.2|5958.2|5952.2|0
1634225500000|2021-10-14 15:31:40|5957.9|5951.9|5957.7|5951.7|5957.9|5951.9|5957.4|5951.4|6
1634225510000|2021-10-14 15:31:50|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|5957.4|5951.4|0
1634225520000|2021-10-14 15:32:00|5957.7|5951.7|5958.9|5952.9|5958.9|5952.9|5957.4|5951.4|5
1634225530000|2021-10-14 15:32:10|5957.4|5951.4|5955.2|5949.2|5957.4|5951.4|5955.2|5949.2|5
1634225540000|2021-10-14 15:32:20|5955.4|5949.4|5954.9|5948.9|5955.7|5949.7|5954.9|5948.9|5
1634225550000|2021-10-14 15:32:30|5955.2|5949.2|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|12
1634225560000|2021-10-14 15:32:40|5955.4|5949.4|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|24
1634225570000|2021-10-14 15:32:50|||||||||7
1634225580000|2021-10-14 15:33:00|5955.2|5949.2|5957.2|5951.2|5957.2|5951.2|5955.2|5949.2|9
1634225590000|2021-10-14 15:33:10|5957.4|5951.4|5957.9|5951.9|5957.9|5951.9|5956.6|5950.6|7
1634225600000|2021-10-14 15:33:20|5957.4|5951.4|5957.9|5951.9|5957.9|5951.9|5956.4|5950.4|7
1634225610000|2021-10-14 15:33:30|5958.4|5952.4|5957.9|5951.9|5958.4|5952.4|5957.9|5951.9|34
1634225620000|2021-10-14 15:33:40|5957.7|5951.7|5960.2|5954.2|5960.2|5954.2|5957.7|5951.7|15
1634225630000|2021-10-14 15:33:50|5960.9|5954.9|5960.2|5954.2|5960.9|5954.9|5959.7|5953.7|0
1634225640000|2021-10-14 15:34:00|5960.4|5954.4|5961.2|5955.2|5961.2|5955.2|5959.9|5953.9|2
1634225650000|2021-10-14 15:34:10|5961.9|5955.9|5961.2|5955.2|5961.9|5955.9|5961.2|5955.2|5
1634225660000|2021-10-14 15:34:20|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|20
1634225670000|2021-10-14 15:34:30|5958.9|5952.9|5958.2|5952.2|5958.9|5952.9|5958.2|5952.2|4
1634225680000|2021-10-14 15:34:40|5958.4|5952.4|5958.2|5952.2|5958.4|5952.4|5958.2|5952.2|0
1634225690000|2021-10-14 15:34:50|5957.2|5951.2|5955.2|5949.2|5957.2|5951.2|5955.2|5949.2|10
1634225700000|2021-10-14 15:35:00|5954.7|5948.7|5957.4|5951.4|5957.4|5951.4|5954.7|5948.7|2
1634225710000|2021-10-14 15:35:10|5957.2|5951.2|5956.9|5950.9|5957.2|5951.2|5956.4|5950.4|9
1634225720000|2021-10-14 15:35:20|5957.4|5951.4|5958.4|5952.4|5958.9|5952.9|5956.9|5950.9|2
1634225730000|2021-10-14 15:35:30|5958.7|5952.7|5960.9|5954.9|5960.9|5954.9|5958.4|5952.4|3
1634225740000|2021-10-14 15:35:40|5961.2|5955.2|5959.9|5953.9|5961.4|5955.4|5959.9|5953.9|3
1634225750000|2021-10-14 15:35:50|5958.9|5952.9|5959.7|5953.7|5959.7|5953.7|5958.9|5952.9|1
1634225760000|2021-10-14 15:36:00|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|0
1634225770000|2021-10-14 15:36:10|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|1
1634225780000|2021-10-14 15:36:20|5959.9|5953.9|5959.9|5953.9|5960.2|5954.2|5959.4|5953.4|2
1634225790000|2021-10-14 15:36:30|5960.2|5954.2|5960.4|5954.4|5960.4|5954.4|5960.2|5954.2|4
1634225800000|2021-10-14 15:36:40|5960.2|5954.2|5959.9|5953.9|5960.4|5954.4|5959.9|5953.9|9
1634225810000|2021-10-14 15:36:50|5958.7|5952.7|5959.9|5953.9|5959.9|5953.9|5958.2|5952.2|7
1634225820000|2021-10-14 15:37:00|5960.4|5954.4|5959.9|5953.9|5960.4|5954.4|5959.9|5953.9|1
1634225840000|2021-10-14 15:37:20|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|0
1634225850000|2021-10-14 15:37:30|5960.2|5954.2|5960.4|5954.4|5960.4|5954.4|5960.2|5954.2|11
1634225860000|2021-10-14 15:37:40|5963.9|5957.9|5964.7|5958.7|5964.7|5958.7|5963.4|5957.4|2
1634225870000|2021-10-14 15:37:50|5965.4|5959.4|5965.2|5959.2|5965.4|5959.4|5965.2|5959.2|3
1634225880000|2021-10-14 15:38:00|5965.4|5959.4|5969.9|5963.9|5969.9|5963.9|5965.2|5959.2|6
1634225890000|2021-10-14 15:38:10|5969.2|5963.2|5967.9|5961.9|5969.7|5963.7|5967.2|5961.2|5
1634225900000|2021-10-14 15:38:20|5968.2|5962.2|5968.9|5962.9|5968.9|5962.9|5968.2|5962.2|1
1634225910000|2021-10-14 15:38:30|5968.4|5962.4|5967.2|5961.2|5968.4|5962.4|5967.2|5961.2|4
1634225920000|2021-10-14 15:38:40|5969.9|5963.9|5969.9|5963.9|5969.9|5963.9|5969.4|5963.4|5
1634225930000|2021-10-14 15:38:50|5969.7|5963.7|5968.9|5962.9|5969.7|5963.7|5968.7|5962.7|2
1634225940000|2021-10-14 15:39:00|||||||||1
1634225950000|2021-10-14 15:39:10|5969.5|5963.5|5970.4|5964.4|5970.4|5964.4|5969.5|5963.5|3
1634225960000|2021-10-14 15:39:20|5969.7|5963.7|5971.9|5965.9|5971.9|5965.9|5969.4|5963.4|4
1634225970000|2021-10-14 15:39:30|5973.2|5967.2|5971.9|5965.9|5973.4|5967.4|5971.9|5965.9|2
1634225980000|2021-10-14 15:39:40|5971.7|5965.7|5971.4|5965.4|5972.4|5966.4|5971.4|5965.4|1
1634225990000|2021-10-14 15:39:50|5971.9|5965.9|5970.4|5964.4|5975.2|5969.2|5969.7|5963.7|74
1634226000000|2021-10-14 15:40:00|5970.9|5964.9|5969.9|5963.9|5970.9|5964.9|5969.9|5963.9|6
1634226010000|2021-10-14 15:40:10|5970.9|5964.9|5969.4|5963.4|5970.9|5964.9|5969.4|5963.4|1
1634226020000|2021-10-14 15:40:20|5969.7|5963.7|5971.4|5965.4|5971.9|5965.9|5969.7|5963.7|4
1634226030000|2021-10-14 15:40:30|5971.2|5965.2|5970.9|5964.9|5971.2|5965.2|5969.9|5963.9|5
1634226040000|2021-10-14 15:40:40|5971.2|5965.2|5972.9|5966.9|5972.9|5966.9|5971.2|5965.2|4
1634226060000|2021-10-14 15:41:00|5971.9|5965.9|5972.4|5966.4|5972.4|5966.4|5971.9|5965.9|1
1634226070000|2021-10-14 15:41:10|5977.4|5971.4|5975.4|5969.4|5977.4|5971.4|5975.4|5969.4|76
1634226080000|2021-10-14 15:41:20|5974.9|5968.9|5977.9|5971.9|5981.9|5975.9|5974.9|5968.9|15
1634226090000|2021-10-14 15:41:30|5977.4|5971.4|5975.9|5969.9|5977.4|5971.4|5975.9|5969.9|3
1634226100000|2021-10-14 15:41:40|5975.4|5969.4|5975.9|5969.9|5975.9|5969.9|5975.4|5969.4|1
1634226110000|2021-10-14 15:41:50|5974.9|5968.9|5979.2|5973.2|5979.4|5973.4|5974.9|5968.9|18
1634226120000|2021-10-14 15:42:00|5978.9|5972.9|5977.9|5971.9|5978.9|5972.9|5977.9|5971.9|12
1634226130000|2021-10-14 15:42:10|5978.2|5972.2|5977.2|5971.2|5978.2|5972.2|5977.2|5971.2|5
1634226140000|2021-10-14 15:42:20|5976.9|5970.9|5976.2|5970.2|5977.2|5971.2|5976.2|5970.2|0
1634226150000|2021-10-14 15:42:30|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|7
1634226160000|2021-10-14 15:42:40|5977.4|5971.4|5988.7|5982.7|5988.9|5982.9|5977.4|5971.4|36
1634226170000|2021-10-14 15:42:50|5987.9|5981.9|5986.4|5980.4|5987.9|5981.9|5986.4|5980.4|6
1634226180000|2021-10-14 15:43:00|5985.9|5979.9|5982.2|5976.2|5985.9|5979.9|5982.2|5976.2|9
1634226190000|2021-10-14 15:43:10|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5980.7|5974.7|13
1634226200000|2021-10-14 15:43:20|5981.5|5975.5|5980.2|5974.2|5981.5|5975.5|5979.7|5973.7|9
1634226210000|2021-10-14 15:43:30|5981.2|5975.2|5980.9|5974.9|5981.2|5975.2|5980.7|5974.7|9
1634226220000|2021-10-14 15:43:40|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|3
1634226230000|2021-10-14 15:43:50|5981.5|5975.5|5985|5979|5985.2|5979.2|5980.5|5974.5|12
1634226240000|2021-10-14 15:44:00|5985.5|5979.5|5985.5|5979.5|5988.2|5982.2|5985.5|5979.5|23
1634226250000|2021-10-14 15:44:10|5985|5979|5986.5|5980.5|5986.5|5980.5|5985|5979|11
1634226260000|2021-10-14 15:44:20|5986.2|5980.2|5986.5|5980.5|5986.5|5980.5|5985.7|5979.7|6
1634226270000|2021-10-14 15:44:30|5986.2|5980.2|5985.7|5979.7|5986.2|5980.2|5985.7|5979.7|4
1634226280000|2021-10-14 15:44:40|5986|5980|5986|5980|5986|5980|5985.5|5979.5|6
1634226300000|2021-10-14 15:45:00|5990|5984|5994.4|5988.4|5996.9|5990.9|5990|5984|78
1634226310000|2021-10-14 15:45:10|5994.9|5988.9|5996.4|5990.4|5997.7|5991.7|5991.9|5985.9|50
1634226320000|2021-10-14 15:45:20|5996.2|5990.2|5996.9|5990.9|5997.9|5991.9|5996.2|5990.2|16
1634226330000|2021-10-14 15:45:30|5997.2|5991.2|5997.4|5991.4|5997.9|5991.9|5997.2|5991.2|12
1634226340000|2021-10-14 15:45:40|5996.9|5990.9|5997.9|5991.9|6000.7|5994.7|5996.9|5990.9|12
1634226350000|2021-10-14 15:45:50|6001.2|5995.2|6002.4|5996.4|6003.9|5997.9|6001.2|5995.2|24
1634226360000|2021-10-14 15:46:00|6002.2|5996.2|5999.9|5993.9|6002.2|5996.2|5999.9|5993.9|6
1634226370000|2021-10-14 15:46:10|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|1
1634226380000|2021-10-14 15:46:20|5998.2|5992.2|5997.4|5991.4|5998.4|5992.4|5996.9|5990.9|6
1634226390000|2021-10-14 15:46:30|5997.9|5991.9|5994.9|5988.9|5999.2|5993.2|5994.2|5988.2|34
1634226400000|2021-10-14 15:46:40|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|1
1634226410000|2021-10-14 15:46:50|5993.7|5987.7|6001.9|5995.9|6001.9|5995.9|5992.7|5986.7|16
1634226420000|2021-10-14 15:47:00|6002.1|5996.1|6003.4|5997.4|6003.4|5997.4|6002.1|5996.1|3
1634226430000|2021-10-14 15:47:10|6002.4|5996.4|6002.9|5996.9|6003.9|5997.9|6001.9|5995.9|14
1634226440000|2021-10-14 15:47:20|6002.6|5996.6|6000.4|5994.4|6002.6|5996.6|6000.4|5994.4|7
1634226450000|2021-10-14 15:47:30|6000.9|5994.9|6000.4|5994.4|6001.4|5995.4|6000.4|5994.4|0
1634226460000|2021-10-14 15:47:40|6000.9|5994.9|5997.4|5991.4|6000.9|5994.9|5997.4|5991.4|5
1634226470000|2021-10-14 15:47:50|5997.1|5991.1|5999.4|5993.4|5999.4|5993.4|5997.1|5991.1|12
1634226480000|2021-10-14 15:48:00|5998.9|5992.9|5997.4|5991.4|5999.4|5993.4|5997.4|5991.4|8
1634226490000|2021-10-14 15:48:10|5997.7|5991.7|6001.4|5995.4|6001.4|5995.4|5997.4|5991.4|14
1634226500000|2021-10-14 15:48:20|6000.1|5994.1|5999.4|5993.4|6000.4|5994.4|5999.4|5993.4|13
1634226510000|2021-10-14 15:48:30|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5
1634226520000|2021-10-14 15:48:40|5998.2|5992.2|5997.9|5991.9|5998.2|5992.2|5997.9|5991.9|0
1634226530000|2021-10-14 15:48:50|5998.2|5992.2|5998.4|5992.4|5998.4|5992.4|5998.2|5992.2|1
1634226540000|2021-10-14 15:49:00|5998.6|5992.6|5998.9|5992.9|5999.1|5993.1|5998.4|5992.4|2
1634226550000|2021-10-14 15:49:10|6000.9|5994.9|6001.4|5995.4|6001.4|5995.4|6000.9|5994.9|6
1634226560000|2021-10-14 15:49:20|6000.9|5994.9|6000.9|5994.9|6001.4|5995.4|6000.9|5994.9|1
1634226570000|2021-10-14 15:49:30|6001.9|5995.9|6002.4|5996.4|6002.4|5996.4|6001.4|5995.4|2
1634226580000|2021-10-14 15:49:40|6003.4|5997.4|6005.4|5999.4|6005.7|5999.7|6003.4|5997.4|6
1634226590000|2021-10-14 15:49:50|6005.9|5999.9|6004.9|5998.9|6005.9|5999.9|6004.9|5998.9|1
1634226600000|2021-10-14 15:50:00|6005.1|5999.1|6002.9|5996.9|6005.4|5999.4|6002.4|5996.4|6
1634226610000|2021-10-14 15:50:10|6001.7|5995.7|6000.9|5994.9|6001.9|5995.9|6000.9|5994.9|0
1634226620000|2021-10-14 15:50:20|6000.4|5994.4|6001.4|5995.4|6001.4|5995.4|6000.4|5994.4|1
1634226640000|2021-10-14 15:50:40|6000.6|5994.6|6002.9|5996.9|6002.9|5996.9|6000.6|5994.6|2
1634226650000|2021-10-14 15:50:50|6003.1|5997.1|6003.4|5997.4|6003.9|5997.9|6002.9|5996.9|3
1634226660000|2021-10-14 15:51:00|6002.4|5996.4|6001.4|5995.4|6002.9|5996.9|6001.2|5995.2|6
1634226670000|2021-10-14 15:51:10|6001.2|5995.2|6002.4|5996.4|6002.4|5996.4|6000.9|5994.9|5
1634226680000|2021-10-14 15:51:20|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1634226690000|2021-10-14 15:51:30|6001.4|5995.4|6002.4|5996.4|6002.4|5996.4|6001.4|5995.4|0
1634226700000|2021-10-14 15:51:40|6001.9|5995.9|6001.4|5995.4|6001.9|5995.9|6000.9|5994.9|4
1634226720000|2021-10-14 15:52:00|6002.2|5996.2|6004.4|5998.4|6004.4|5998.4|6002.2|5996.2|6
1634226730000|2021-10-14 15:52:10|6003.7|5997.7|6004.4|5998.4|6004.4|5998.4|6003.7|5997.7|5
1634226740000|2021-10-14 15:52:20|6004.2|5998.2|6006.7|6000.7|6007.1|6001.1|6003.2|5997.2|7
1634226750000|2021-10-14 15:52:30|6006.4|6000.4|6005.9|5999.9|6006.6|6000.6|6005.9|5999.9|16
1634226760000|2021-10-14 15:52:40|6007.1|6001.1|6005.9|5999.9|6007.1|6001.1|6005.9|5999.9|2
1634226770000|2021-10-14 15:52:50|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6003.4|5997.4|8
1634226780000|2021-10-14 15:53:00|6005.9|5999.9|6006.9|6000.9|6007.1|6001.1|6005.9|5999.9|6
1634226790000|2021-10-14 15:53:10|6007.1|6001.1|6006.9|6000.9|6007.1|6001.1|6006.9|6000.9|2
1634226800000|2021-10-14 15:53:20|6007.1|6001.1|5999.1|5993.1|6007.1|6001.1|5998.7|5992.7|22
1634226810000|2021-10-14 15:53:30|5999.4|5993.4|6003.4|5997.4|6003.4|5997.4|5999.4|5993.4|26
1634226820000|2021-10-14 15:53:40|6003.2|5997.2|6002.9|5996.9|6003.2|5997.2|6002.9|5996.9|1
1634226830000|2021-10-14 15:53:50|6002.7|5996.7|6002.4|5996.4|6002.7|5996.7|6002.4|5996.4|0
1634226840000|2021-10-14 15:54:00|6002.9|5996.9|6003.2|5997.2|6003.9|5997.9|6002.9|5996.9|5
1634226850000|2021-10-14 15:54:10|6002.9|5996.9|6002.9|5996.9|6003.4|5997.4|6002.9|5996.9|0
1634226860000|2021-10-14 15:54:20|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|3
1634226870000|2021-10-14 15:54:30|6003.7|5997.7|6003.9|5997.9|6004.4|5998.4|6003.4|5997.4|1
1634226880000|2021-10-14 15:54:40|6004.4|5998.4|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|2
1634226890000|2021-10-14 15:54:50|6004.6|5998.6|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|2
1634226900000|2021-10-14 15:55:00|6004.7|5998.7|6005.4|5999.4|6005.4|5999.4|6004.4|5998.4|4
1634226910000|2021-10-14 15:55:10|6004.9|5998.9|6007.4|6001.4|6007.4|6001.4|6004.9|5998.9|12
1634226920000|2021-10-14 15:55:20|6007.6|6001.6|6004.4|5998.4|6007.6|6001.6|6003.9|5997.9|25
1634226930000|2021-10-14 15:55:30|6002.7|5996.7|6001.1|5995.1|6002.7|5996.7|6001.1|5995.1|58
1634226940000|2021-10-14 15:55:40|6001.6|5995.6|6001.1|5995.1|6001.6|5995.6|6001.1|5995.1|12
1634226950000|2021-10-14 15:55:50|6001.4|5995.4|6000.4|5994.4|6001.4|5995.4|6000.4|5994.4|8
1634226960000|2021-10-14 15:56:00|5999.9|5993.9|6000.1|5994.1|6000.6|5994.6|5999.9|5993.9|4
1634226970000|2021-10-14 15:56:10|6000.6|5994.6|5999.9|5993.9|6000.6|5994.6|5999.9|5993.9|11
1634226980000|2021-10-14 15:56:20|5999.1|5993.1|6000.4|5994.4|6001.1|5995.1|5998.9|5992.9|50
1634226990000|2021-10-14 15:56:30|6001.1|5995.1|6002.1|5996.1|6002.1|5996.1|6001.1|5995.1|32
1634227000000|2021-10-14 15:56:40|6002.4|5996.4|6003.1|5997.1|6004.1|5998.1|6002.4|5996.4|64
1634227010000|2021-10-14 15:56:50|6003.6|5997.6|6003.4|5997.4|6003.6|5997.6|6003.4|5997.4|0
1634227020000|2021-10-14 15:57:00|6005.6|5999.6|6009.4|6003.4|6009.6|6003.6|6005.6|5999.6|16
1634227030000|2021-10-14 15:57:10|6008.9|6002.9|6006.9|6000.9|6011.6|6005.6|6005.4|5999.4|23
1634227040000|2021-10-14 15:57:20|6008.1|6002.1|6008.4|6002.4|6009.1|6003.1|6007.1|6001.1|21
1634227050000|2021-10-14 15:57:30|6007.9|6001.9|6010.9|6004.9|6010.9|6004.9|6007.9|6001.9|1
1634227060000|2021-10-14 15:57:40|6011.4|6005.4|6011.6|6005.6|6011.6|6005.6|6011.4|6005.4|2
1634227070000|2021-10-14 15:57:50|6011.9|6005.9|6011.9|6005.9|6013.4|6007.4|6011.9|6005.9|4
1634227080000|2021-10-14 15:58:00|6011.4|6005.4|6013.9|6007.9|6013.9|6007.9|6011.4|6005.4|4
1634227090000|2021-10-14 15:58:10|6014.1|6008.1|6014.4|6008.4|6015.6|6009.6|6013.9|6007.9|15
1634227100000|2021-10-14 15:58:20|6013.9|6007.9|6012.9|6006.9|6013.9|6007.9|6012.4|6006.4|4
1634227110000|2021-10-14 15:58:30|6012.1|6006.1|6009.9|6003.9|6012.1|6006.1|6009.9|6003.9|6
1634227120000|2021-10-14 15:58:40|6009.4|6003.4|6008.1|6002.1|6009.9|6003.9|6008.1|6002.1|2
1634227130000|2021-10-14 15:58:50|6007.9|6001.9|6007.9|6001.9|6008.1|6002.1|6007.9|6001.9|0
1634227140000|2021-10-14 15:59:00|6008.4|6002.4|6009.4|6003.4|6009.4|6003.4|6008.4|6002.4|3
1634227160000|2021-10-14 15:59:20|6009.6|6003.6|6010.4|6004.4|6010.4|6004.4|6009.6|6003.6|4
1634227170000|2021-10-14 15:59:30|6010.1|6004.1|6010.1|6004.1|6010.4|6004.4|6009.9|6003.9|1
1634227180000|2021-10-14 15:59:40|6009.9|6003.9|6011.4|6005.4|6011.4|6005.4|6009.9|6003.9|9
1634227190000|2021-10-14 15:59:50|6010.9|6004.9|6012.4|6006.4|6012.6|6006.6|6010.9|6004.9|3
1634227200000|2021-10-14 16:00:00|6012.1|6006.1|6009.9|6003.9|6012.9|6006.9|6009.9|6003.9|18
1634227210000|2021-10-14 16:00:10|6010.4|6004.4|6010.9|6004.9|6010.9|6004.9|6009.9|6003.9|0
1634227220000|2021-10-14 16:00:20|6010.6|6004.6|6007.9|6001.9|6010.6|6004.6|6007.9|6001.9|26
1634227230000|2021-10-14 16:00:30|6007.6|6001.6|6006.4|6000.4|6007.6|6001.6|6006.1|6000.1|5
1634227240000|2021-10-14 16:00:40|6006.6|6000.6|6006.9|6000.9|6006.9|6000.9|6006.4|6000.4|0
1634227250000|2021-10-14 16:00:50|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|4
1634227260000|2021-10-14 16:01:00|6006.4|6000.4|6006.4|6000.4|6006.9|6000.9|6006.4|6000.4|0
1634227270000|2021-10-14 16:01:10|6005.4|5999.4|6005.4|5999.4|6005.9|5999.9|6005.4|5999.4|8
1634227280000|2021-10-14 16:01:20|6005.1|5999.1|6006.4|6000.4|6006.4|6000.4|6004.4|5998.4|6
1634227290000|2021-10-14 16:01:30|6006.9|6000.9|6008.9|6002.9|6008.9|6002.9|6006.9|6000.9|8
1634227300000|2021-10-14 16:01:40|6008.4|6002.4|6008.9|6002.9|6009.9|6003.9|6008.4|6002.4|1
1634227310000|2021-10-14 16:01:50|||||||||1
1634227320000|2021-10-14 16:02:00|6008.2|6002.2|6009.6|6003.6|6011.1|6005.1|6008.1|6002.1|8
1634227330000|2021-10-14 16:02:10|6009.4|6003.4|6006.4|6000.4|6009.4|6003.4|6006.4|6000.4|31
1634227340000|2021-10-14 16:02:20|6007.1|6001.1|6008.6|6002.6|6008.9|6002.9|6007.1|6001.1|4
1634227350000|2021-10-14 16:02:30|6008.4|6002.4|6007.9|6001.9|6008.9|6002.9|6007.4|6001.4|1
1634227360000|2021-10-14 16:02:40|6008.1|6002.1|6008.9|6002.9|6008.9|6002.9|6007.9|6001.9|0
1634227370000|2021-10-14 16:02:50|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6008.4|6002.4|1
1634227380000|2021-10-14 16:03:00|6010.4|6004.4|6010.9|6004.9|6011.9|6005.9|6010.4|6004.4|5
1634227390000|2021-10-14 16:03:10|6011.1|6005.1|6010.9|6004.9|6011.1|6005.1|6010.9|6004.9|0
1634227400000|2021-10-14 16:03:20|6009.8|6003.8|6009.9|6003.9|6009.9|6003.9|6009.1|6003.1|4
1634227410000|2021-10-14 16:03:30|6009.6|6003.6|6009.9|6003.9|6009.9|6003.9|6009.4|6003.4|0
1634227420000|2021-10-14 16:03:40|6009.6|6003.6|6008.9|6002.9|6009.6|6003.6|6008.9|6002.9|3
1634227430000|2021-10-14 16:03:50|6008.6|6002.6|6008.4|6002.4|6008.9|6002.9|6007.9|6001.9|0
1634227440000|2021-10-14 16:04:00|6008.9|6002.9|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|1
1634227450000|2021-10-14 16:04:10|6009.1|6003.1|6008.6|6002.6|6009.1|6003.1|6008.4|6002.4|2
1634227460000|2021-10-14 16:04:20|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|1
1634227470000|2021-10-14 16:04:30|6008.1|6002.1|6007.4|6001.4|6008.1|6002.1|6007.4|6001.4|4
1634227480000|2021-10-14 16:04:40|6006.6|6000.6|6005.9|5999.9|6006.6|6000.6|6004.4|5998.4|4
1634227490000|2021-10-14 16:04:50|6004.9|5998.9|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|2
1634227500000|2021-10-14 16:05:00|6005.4|5999.4|6006.9|6000.9|6006.9|6000.9|6005.4|5999.4|8
1634227510000|2021-10-14 16:05:10|6006.6|6000.6|6005.4|5999.4|6006.6|6000.6|6005.4|5999.4|3
1634227520000|2021-10-14 16:05:20|||||||||1
1634227550000|2021-10-14 16:05:50|6004.9|5998.9|6004.4|5998.4|6004.9|5998.9|6003.4|5997.4|5
1634227560000|2021-10-14 16:06:00|6004.9|5998.9|6005.4|5999.4|6005.9|5999.9|6004.9|5998.9|2
1634227570000|2021-10-14 16:06:10|6006.4|6000.4|6004.4|5998.4|6006.6|6000.6|6004.4|5998.4|6
1634227580000|2021-10-14 16:06:20|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|1
1634227590000|2021-10-14 16:06:30|6005.1|5999.1|6005.9|5999.9|6006.9|6000.9|6005.1|5999.1|4
1634227600000|2021-10-14 16:06:40|6005.4|5999.4|6005.9|5999.9|6005.9|5999.9|6005.4|5999.4|0
1634227610000|2021-10-14 16:06:50|6006.1|6000.1|6006.4|6000.4|6006.4|6000.4|6006.1|6000.1|2
1634227620000|2021-10-14 16:07:00|6007.1|6001.1|6007.4|6001.4|6007.4|6001.4|6007.1|6001.1|1
1634227630000|2021-10-14 16:07:10|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|2
1634227640000|2021-10-14 16:07:20|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|0
1634227650000|2021-10-14 16:07:30|6008.4|6002.4|6003.9|5997.9|6008.9|6002.9|6003.9|5997.9|9
1634227660000|2021-10-14 16:07:40|6003.4|5997.4|6003.9|5997.9|6003.9|5997.9|6003.4|5997.4|2
1634227670000|2021-10-14 16:07:50|6004.1|5998.1|6003.9|5997.9|6004.4|5998.4|6003.9|5997.9|4
1634227680000|2021-10-14 16:08:00|6003.4|5997.4|6003.9|5997.9|6004.4|5998.4|6003.4|5997.4|0
1634227690000|2021-10-14 16:08:10|||||||||1
1634227700000|2021-10-14 16:08:20|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1634227710000|2021-10-14 16:08:30|6003.9|5997.9|6009.4|6003.4|6009.4|6003.4|6003.9|5997.9|14
1634227720000|2021-10-14 16:08:40|6009.1|6003.1|6008.1|6002.1|6009.1|6003.1|6008.1|6002.1|1
1634227730000|2021-10-14 16:08:50|6009.9|6003.9|6009.6|6003.6|6009.9|6003.9|6009.4|6003.4|5
1634227740000|2021-10-14 16:09:00|6010.4|6004.4|6012.4|6006.4|6012.4|6006.4|6009.9|6003.9|4
1634227750000|2021-10-14 16:09:10|6008.1|6002.1|6009.1|6003.1|6009.4|6003.4|6008.1|6002.1|13
1634227760000|2021-10-14 16:09:20|6008.9|6002.9|6012.4|6006.4|6012.4|6006.4|6008.9|6002.9|5
1634227770000|2021-10-14 16:09:30|6013.4|6007.4|6009.6|6003.6|6013.4|6007.4|6009.6|6003.6|20
1634227780000|2021-10-14 16:09:40|6009.9|6003.9|6009.4|6003.4|6009.9|6003.9|6009.4|6003.4|0
1634227790000|2021-10-14 16:09:50|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|2
1634227800000|2021-10-14 16:10:00|6009.4|6003.4|6013.1|6007.1|6013.1|6007.1|6009.4|6003.4|6
1634227810000|2021-10-14 16:10:10|6012.9|6006.9|6012.1|6006.1|6012.9|6006.9|6012.1|6006.1|6
1634227820000|2021-10-14 16:10:20|6012.4|6006.4|6013.1|6007.1|6013.1|6007.1|6012.4|6006.4|4
1634227830000|2021-10-14 16:10:30|6013.4|6007.4|6013.9|6007.9|6014.4|6008.4|6013.4|6007.4|9
1634227840000|2021-10-14 16:10:40|6013.6|6007.6|6013.4|6007.4|6014.4|6008.4|6013.4|6007.4|1
1634227850000|2021-10-14 16:10:50|6013.6|6007.6|6013.9|6007.9|6013.9|6007.9|6013.6|6007.6|1
1634227870000|2021-10-14 16:11:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|1
1634227880000|2021-10-14 16:11:20|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1634227890000|2021-10-14 16:11:30|6014.1|6008.1|6013.6|6007.6|6014.1|6008.1|6013.4|6007.4|13
1634227900000|2021-10-14 16:11:40|6013.9|6007.9|6014.4|6008.4|6014.4|6008.4|6013.9|6007.9|10
1634227910000|2021-10-14 16:11:50|||||||||3
1634227920000|2021-10-14 16:12:00|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|52
1634227930000|2021-10-14 16:12:10|6014.4|6008.4|6016.6|6010.6|6016.6|6010.6|6014.4|6008.4|13
1634227940000|2021-10-14 16:12:20|6016.9|6010.9|6016.1|6010.1|6016.9|6010.9|6015.4|6009.4|4
1634227950000|2021-10-14 16:12:30|6015.9|6009.9|6012.6|6006.6|6016.6|6010.6|6012.6|6006.6|8
1634227960000|2021-10-14 16:12:40|6012.4|6006.4|6012.9|6006.9|6012.9|6006.9|6012.4|6006.4|1
1634227980000|2021-10-14 16:13:00|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1634227990000|2021-10-14 16:13:10|6013.9|6007.9|6013.6|6007.6|6013.9|6007.9|6013.6|6007.6|2
1634228010000|2021-10-14 16:13:30|6014.1|6008.1|6013.6|6007.6|6014.6|6008.6|6013.6|6007.6|5
1634228020000|2021-10-14 16:13:40|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6013.4|6007.4|2
1634228030000|2021-10-14 16:13:50|6012.9|6006.9|6011.6|6005.6|6012.9|6006.9|6010.9|6004.9|9
1634228040000|2021-10-14 16:14:00|6011.4|6005.4|6012.9|6006.9|6013.4|6007.4|6011.1|6005.1|15
1634228050000|2021-10-14 16:14:10|||||||||1
1634228060000|2021-10-14 16:14:20|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6012.4|6006.4|8
1634228070000|2021-10-14 16:14:30|||||||||2
1634228080000|2021-10-14 16:14:40|||||||||1
1634228090000|2021-10-14 16:14:50|6011.1|6005.1|6011.4|6005.4|6011.4|6005.4|6011.1|6005.1|2
1634228100000|2021-10-14 16:15:00|6010.4|6004.4|6010.9|6004.9|6010.9|6004.9|6010.4|6004.4|2
1634228120000|2021-10-14 16:15:20|6010.1|6004.1|6005.9|5999.9|6010.1|6004.1|6004.4|5998.4|12
1634228130000|2021-10-14 16:15:30|6006.4|6000.4|6007.4|6001.4|6007.4|6001.4|6005.4|5999.4|7
1634228140000|2021-10-14 16:15:40|6006.6|6000.6|6006.1|6000.1|6007.4|6001.4|6005.9|5999.9|10
1634228150000|2021-10-14 16:15:50|6006.6|6000.6|6005.1|5999.1|6006.6|6000.6|6005.1|5999.1|4
1634228160000|2021-10-14 16:16:00|6006.1|6000.1|6006.4|6000.4|6006.4|6000.4|6005.6|5999.6|15
1634228170000|2021-10-14 16:16:10|6006.6|6000.6|6007.9|6001.9|6007.9|6001.9|6006.6|6000.6|14
1634228180000|2021-10-14 16:16:20|6008.1|6002.1|6007.9|6001.9|6008.1|6002.1|6007.9|6001.9|6
1634228190000|2021-10-14 16:16:30|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|2
1634228200000|2021-10-14 16:16:40|6007.4|6001.4|6007.1|6001.1|6007.4|6001.4|6007.1|6001.1|2
1634228210000|2021-10-14 16:16:50|6007.4|6001.4|6006.9|6000.9|6007.9|6001.9|6006.9|6000.9|6
1634228220000|2021-10-14 16:17:00|6007.1|6001.1|6004.9|5998.9|6008.4|6002.4|6004.9|5998.9|14
1634228230000|2021-10-14 16:17:10|6005.1|5999.1|6007.4|6001.4|6007.4|6001.4|6004.4|5998.4|7
1634228240000|2021-10-14 16:17:20|6006.7|6000.7|6004.9|5998.9|6006.7|6000.7|6004.9|5998.9|10
1634228250000|2021-10-14 16:17:30|6004.4|5998.4|6001.9|5995.9|6004.4|5998.4|6001.9|5995.9|19
1634228260000|2021-10-14 16:17:40|6000.9|5994.9|6000.4|5994.4|6000.9|5994.9|6000.4|5994.4|23
1634228270000|2021-10-14 16:17:50|6000.6|5994.6|5999.9|5993.9|6000.9|5994.9|5999.9|5993.9|9
1634228280000|2021-10-14 16:18:00|5999.7|5993.7|5999.9|5993.9|5999.9|5993.9|5999.7|5993.7|10
1634228290000|2021-10-14 16:18:10|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|3
1634228300000|2021-10-14 16:18:20|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|8
1634228310000|2021-10-14 16:18:30|||||||||25
1634228320000|2021-10-14 16:18:40|5998.1|5992.1|5998.9|5992.9|5998.9|5992.9|5997.9|5991.9|6
1634228330000|2021-10-14 16:18:50|5998|5992|5996.4|5990.4|5998|5992|5996.4|5990.4|13
1634228340000|2021-10-14 16:19:00|5995.9|5989.9|5994.9|5988.9|5995.9|5989.9|5994.9|5988.9|20
1634228350000|2021-10-14 16:19:10|5995.7|5989.7|5994.4|5988.4|5996.9|5990.9|5994.4|5988.4|35
1634228360000|2021-10-14 16:19:20|||||||||1
1634228370000|2021-10-14 16:19:30|5993.9|5987.9|5994.4|5988.4|5994.4|5988.4|5993.9|5987.9|2
1634228380000|2021-10-14 16:19:40|5994.6|5988.6|5994.9|5988.9|5994.9|5988.9|5994.6|5988.6|2
1634228390000|2021-10-14 16:19:50|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|0
1634228400000|2021-10-14 16:20:00|5995.7|5989.7|5995.9|5989.9|5996.2|5990.2|5995.4|5989.4|4
1634228410000|2021-10-14 16:20:10|5995.2|5989.2|5995.9|5989.9|5995.9|5989.9|5995.2|5989.2|12
1634228420000|2021-10-14 16:20:20|5995.1|5989.1|5995.4|5989.4|5995.4|5989.4|5995.1|5989.1|14
1634228430000|2021-10-14 16:20:30|5995.9|5989.9|5993.4|5987.4|5995.9|5989.9|5993.4|5987.4|6
1634228440000|2021-10-14 16:20:40|5992.4|5986.4|5992.4|5986.4|5993.1|5987.1|5992.4|5986.4|4
1634228450000|2021-10-14 16:20:50|5992.6|5986.6|5992.4|5986.4|5992.9|5986.9|5992.4|5986.4|1
1634228460000|2021-10-14 16:21:00|5992.2|5986.2|5990.9|5984.9|5992.4|5986.4|5989.7|5983.7|7
1634228470000|2021-10-14 16:21:10|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5
1634228490000|2021-10-14 16:21:30|5992.9|5986.9|5993.1|5987.1|5993.1|5987.1|5992.9|5986.9|2
1634228500000|2021-10-14 16:21:40|5993.4|5987.4|5994.1|5988.1|5994.1|5988.1|5993.4|5987.4|3
1634228510000|2021-10-14 16:21:50|||||||||1
1634228520000|2021-10-14 16:22:00|5995.4|5989.4|5995.9|5989.9|5995.9|5989.9|5995.4|5989.4|6
1634228530000|2021-10-14 16:22:10|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|2
1634228540000|2021-10-14 16:22:20|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|0
1634228550000|2021-10-14 16:22:30|||||||||11
1634228560000|2021-10-14 16:22:40|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|1
1634228570000|2021-10-14 16:22:50|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|0
1634228580000|2021-10-14 16:23:00|5995.4|5989.4|5995.9|5989.9|5995.9|5989.9|5995.4|5989.4|3
1634228590000|2021-10-14 16:23:10|5997.4|5991.4|5997.4|5991.4|5997.6|5991.6|5997.4|5991.4|5
1634228600000|2021-10-14 16:23:20|5997.9|5991.9|6001.4|5995.4|6001.4|5995.4|5997.9|5991.9|6
1634228610000|2021-10-14 16:23:30|6000.9|5994.9|6001.4|5995.4|6001.9|5995.9|6000.9|5994.9|7
1634228620000|2021-10-14 16:23:40|6003.9|5997.9|6004.9|5998.9|6005.4|5999.4|6003.9|5997.9|7
1634228630000|2021-10-14 16:23:50|6003.9|5997.9|6001.4|5995.4|6004.4|5998.4|6001.4|5995.4|5
1634228640000|2021-10-14 16:24:00|6001.9|5995.9|6003.4|5997.4|6004.4|5998.4|6001.9|5995.9|4
1634228650000|2021-10-14 16:24:10|6004.4|5998.4|6006.9|6000.9|6007.9|6001.9|6004.4|5998.4|5
1634228660000|2021-10-14 16:24:20|6007.2|6001.2|6011.4|6005.4|6011.9|6005.9|6007.2|6001.2|11
1634228670000|2021-10-14 16:24:30|6010.9|6004.9|6012.2|6006.2|6013.1|6007.1|6010.9|6004.9|20
1634228680000|2021-10-14 16:24:40|6012.1|6006.1|6011.4|6005.4|6012.9|6006.9|6011.4|6005.4|2
1634228690000|2021-10-14 16:24:50|6010.9|6004.9|6012.4|6006.4|6013.1|6007.1|6010.9|6004.9|4
1634228700000|2021-10-14 16:25:00|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6011.9|6005.9|21
1634228710000|2021-10-14 16:25:10|6012.2|6006.2|6011.4|6005.4|6012.4|6006.4|6011.4|6005.4|3
1634228720000|2021-10-14 16:25:20|6011.7|6005.7|6011.4|6005.4|6012.4|6006.4|6010.9|6004.9|18
1634228730000|2021-10-14 16:25:30|6011.6|6005.6|6009.9|6003.9|6011.9|6005.9|6009.9|6003.9|3
1634228740000|2021-10-14 16:25:40|6009.2|6003.2|6010.4|6004.4|6010.4|6004.4|6009.1|6003.1|2
1634228750000|2021-10-14 16:25:50|6009.9|6003.9|6010.1|6004.1|6010.1|6004.1|6009.9|6003.9|4
1634228760000|2021-10-14 16:26:00|6008.9|6002.9|6009.4|6003.4|6009.4|6003.4|6008.9|6002.9|8
1634228770000|2021-10-14 16:26:10|6009.6|6003.6|6010.4|6004.4|6010.4|6004.4|6009.6|6003.6|0
1634228780000|2021-10-14 16:26:20|6009.9|6003.9|6012.1|6006.1|6012.1|6006.1|6009.9|6003.9|3
1634228790000|2021-10-14 16:26:30|6011.6|6005.6|6012.9|6006.9|6012.9|6006.9|6011.4|6005.4|0
1634228800000|2021-10-14 16:26:40|6012.1|6006.1|6012.4|6006.4|6012.4|6006.4|6012.1|6006.1|1
1634228810000|2021-10-14 16:26:50|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6011.4|6005.4|5
1634228820000|2021-10-14 16:27:00|6011.4|6005.4|6012.1|6006.1|6012.1|6006.1|6011.4|6005.4|11
1634228830000|2021-10-14 16:27:10|||||||||3
1634228840000|2021-10-14 16:27:20|6011.9|6005.9|6012.1|6006.1|6012.1|6006.1|6011.9|6005.9|0
1634228850000|2021-10-14 16:27:30|6011.9|6005.9|6012.9|6006.9|6012.9|6006.9|6010.9|6004.9|5
1634228860000|2021-10-14 16:27:40|6013.1|6007.1|6013.6|6007.6|6014.6|6008.6|6012.9|6006.9|23
1634228870000|2021-10-14 16:27:50|6013.9|6007.9|6014.1|6008.1|6014.1|6008.1|6013.9|6007.9|0
1634228880000|2021-10-14 16:28:00|6013.9|6007.9|6012.4|6006.4|6013.9|6007.9|6012.4|6006.4|4
1634228890000|2021-10-14 16:28:10|6012.1|6006.1|6012.1|6006.1|6012.4|6006.4|6011.4|6005.4|13
1634228900000|2021-10-14 16:28:20|6012.9|6006.9|6013.4|6007.4|6013.4|6007.4|6012.9|6006.9|0
1634228910000|2021-10-14 16:28:30|6013.6|6007.6|6014.1|6008.1|6014.1|6008.1|6013.6|6007.6|3
1634228920000|2021-10-14 16:28:40|6012.6|6006.6|6013.1|6007.1|6013.4|6007.4|6012.6|6006.6|6
1634228930000|2021-10-14 16:28:50|6012.9|6006.9|6012.1|6006.1|6012.9|6006.9|6012.1|6006.1|1
1634228940000|2021-10-14 16:29:00|6012.9|6006.9|6012.1|6006.1|6013.1|6007.1|6012.1|6006.1|5
1634228950000|2021-10-14 16:29:10|6011.9|6005.9|6011.4|6005.4|6011.9|6005.9|6011.1|6005.1|4
1634228960000|2021-10-14 16:29:20|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|1
1634228970000|2021-10-14 16:29:30|6011.9|6005.9|6012.1|6006.1|6012.6|6006.6|6011.9|6005.9|1
1634228990000|2021-10-14 16:29:50|6011.9|6005.9|6011.4|6005.4|6011.9|6005.9|6010.9|6004.9|3
1634229000000|2021-10-14 16:30:00|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|2
1634229010000|2021-10-14 16:30:10|6012.2|6006.2|6012.4|6006.4|6012.4|6006.4|6012.2|6006.2|1
1634229030000|2021-10-14 16:30:30|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|1
1634229050000|2021-10-14 16:30:50|6013.2|6007.2|6012.1|6006.1|6013.2|6007.2|6012.1|6006.1|4
1634229060000|2021-10-14 16:31:00|6011.2|6005.2|6012.1|6006.1|6012.1|6006.1|6010.9|6004.9|3
1634229070000|2021-10-14 16:31:10|6012.4|6006.4|6012.1|6006.1|6013.1|6007.1|6012.1|6006.1|4
1634229080000|2021-10-14 16:31:20|6013.1|6007.1|6012.9|6006.9|6013.1|6007.1|6012.9|6006.9|2
1634229090000|2021-10-14 16:31:30|6013.1|6007.1|6012.9|6006.9|6013.1|6007.1|6012.9|6006.9|0
1634229100000|2021-10-14 16:31:40|6012.4|6006.4|6011.9|6005.9|6012.9|6006.9|6011.9|6005.9|3
1634229110000|2021-10-14 16:31:50|6011.4|6005.4|6011.4|6005.4|6011.9|6005.9|6011.4|6005.4|2
1634229120000|2021-10-14 16:32:00|6011.2|6005.2|6012.9|6006.9|6012.9|6006.9|6011.2|6005.2|1
1634229130000|2021-10-14 16:32:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.1|6007.1|2
1634229140000|2021-10-14 16:32:20|6013.1|6007.1|6013.1|6007.1|6013.4|6007.4|6013.1|6007.1|6
1634229150000|2021-10-14 16:32:30|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|1
1634229160000|2021-10-14 16:32:40|6013.1|6007.1|6013.1|6007.1|6013.4|6007.4|6013.1|6007.1|3
1634229170000|2021-10-14 16:32:50|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1634229180000|2021-10-14 16:33:00|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6012.9|6006.9|6
1634229190000|2021-10-14 16:33:10|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|8
1634229200000|2021-10-14 16:33:20|6013.1|6007.1|6012.6|6006.6|6013.1|6007.1|6012.6|6006.6|2
1634229230000|2021-10-14 16:33:50|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|4
1634229240000|2021-10-14 16:34:00|6012.1|6006.1|6011.9|6005.9|6012.1|6006.1|6010.9|6004.9|5
1634229250000|2021-10-14 16:34:10|6012.1|6006.1|6011.1|6005.1|6012.4|6006.4|6011.1|6005.1|4
1634229270000|2021-10-14 16:34:30|6011.7|6005.7|6011.9|6005.9|6011.9|6005.9|6011.6|6005.6|1
1634229280000|2021-10-14 16:34:40|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|1
1634229290000|2021-10-14 16:34:50|6011.9|6005.9|6011.6|6005.6|6012.1|6006.1|6011.1|6005.1|4
1634229300000|2021-10-14 16:35:00|6011.1|6005.1|6011.4|6005.4|6012.1|6006.1|6011.1|6005.1|1
1634229310000|2021-10-14 16:35:10|6011.7|6005.7|6011.4|6005.4|6011.7|6005.7|6011.4|6005.4|2
1634229320000|2021-10-14 16:35:20|6011.1|6005.1|6010.9|6004.9|6012.1|6006.1|6010.9|6004.9|2
1634229350000|2021-10-14 16:35:50|6011.1|6005.1|6012.1|6006.1|6012.1|6006.1|6011.1|6005.1|1
1634229360000|2021-10-14 16:36:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|9
1634229380000|2021-10-14 16:36:20|||||||||3
1634229400000|2021-10-14 16:36:40|||||||||2
1634229410000|2021-10-14 16:36:50|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|9
1634229420000|2021-10-14 16:37:00|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|12
1634229440000|2021-10-14 16:37:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|2
1634229460000|2021-10-14 16:37:40|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|15
1634229470000|2021-10-14 16:37:50|6014.1|6008.1|6014.6|6008.6|6014.6|6008.6|6014.1|6008.1|11
1634229480000|2021-10-14 16:38:00|6014.2|6008.2|6013.9|6007.9|6014.2|6008.2|6013.9|6007.9|15
1634229490000|2021-10-14 16:38:10|6014.6|6008.6|6010.9|6004.9|6014.6|6008.6|6010.9|6004.9|30
1634229500000|2021-10-14 16:38:20|6011.1|6005.1|6009.4|6003.4|6011.4|6005.4|6009.4|6003.4|3
1634229510000|2021-10-14 16:38:30|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|0
1634229520000|2021-10-14 16:38:40|6007.9|6001.9|6009.9|6003.9|6010.1|6004.1|6007.9|6001.9|8
1634229530000|2021-10-14 16:38:50|6010.1|6004.1|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|0
1634229540000|2021-10-14 16:39:00|6009.4|6003.4|6010.4|6004.4|6010.4|6004.4|6009.4|6003.4|7
1634229550000|2021-10-14 16:39:10|6011.4|6005.4|6012.1|6006.1|6012.1|6006.1|6011.4|6005.4|1
1634229560000|2021-10-14 16:39:20|6012.4|6006.4|6012.4|6006.4|6012.6|6006.6|6012.4|6006.4|1
1634229570000|2021-10-14 16:39:30|6012.9|6006.9|6013.1|6007.1|6013.1|6007.1|6012.9|6006.9|0
1634229580000|2021-10-14 16:39:40|6012.9|6006.9|6013.4|6007.4|6013.4|6007.4|6012.9|6006.9|1
1634229590000|2021-10-14 16:39:50|6013.1|6007.1|6014.6|6008.6|6014.6|6008.6|6013.1|6007.1|17
1634229600000|2021-10-14 16:40:00|6014.1|6008.1|6013.4|6007.4|6014.1|6008.1|6013.4|6007.4|8
1634229610000|2021-10-14 16:40:10|6013.2|6007.2|6014.6|6008.6|6014.6|6008.6|6013.2|6007.2|1
1634229620000|2021-10-14 16:40:20|6014.4|6008.4|6015.4|6009.4|6015.9|6009.9|6014.4|6008.4|7
1634229630000|2021-10-14 16:40:30|||||||||1
1634229640000|2021-10-14 16:40:40|6015.6|6009.6|6018.9|6012.9|6019.1|6013.1|6015.6|6009.6|5
1634229650000|2021-10-14 16:40:50|6018.7|6012.7|6017.9|6011.9|6019.4|6013.4|6017.9|6011.9|3
1634229660000|2021-10-14 16:41:00|6018.1|6012.1|6017.9|6011.9|6018.4|6012.4|6017.9|6011.9|3
1634229680000|2021-10-14 16:41:20|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|5
1634229690000|2021-10-14 16:41:30|6018.6|6012.6|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|3
1634229700000|2021-10-14 16:41:40|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.9|6011.9|1
1634229710000|2021-10-14 16:41:50|6017.9|6011.9|6016.6|6010.6|6018.4|6012.4|6016.6|6010.6|4
1634229720000|2021-10-14 16:42:00|6015.9|6009.9|6016.1|6010.1|6016.1|6010.1|6015.9|6009.9|6
1634229730000|2021-10-14 16:42:10|6015.9|6009.9|6015.9|6009.9|6017.1|6011.1|6015.9|6009.9|3
1634229740000|2021-10-14 16:42:20|6016.4|6010.4|6017.1|6011.1|6017.1|6011.1|6016.4|6010.4|1
1634229750000|2021-10-14 16:42:30|6017.6|6011.6|6017.4|6011.4|6017.6|6011.6|6017.4|6011.4|2
1634229760000|2021-10-14 16:42:40|6017.2|6011.2|6017.4|6011.4|6017.4|6011.4|6017.1|6011.1|1
1634229770000|2021-10-14 16:42:50|6017.2|6011.2|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|0
1634229780000|2021-10-14 16:43:00|6017.7|6011.7|6017.1|6011.1|6017.7|6011.7|6017.1|6011.1|2
1634229800000|2021-10-14 16:43:20|6017.4|6011.4|6018.9|6012.9|6019.1|6013.1|6017.4|6011.4|3
1634229810000|2021-10-14 16:43:30|||||||||1
1634229820000|2021-10-14 16:43:40|||||||||2
1634229830000|2021-10-14 16:43:50|6017.9|6011.9|6017.4|6011.4|6017.9|6011.9|6017.4|6011.4|9
1634229840000|2021-10-14 16:44:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|4
1634229850000|2021-10-14 16:44:10|6017.9|6011.9|6016.4|6010.4|6017.9|6011.9|6016.1|6010.1|4
1634229870000|2021-10-14 16:44:30|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|1
1634229890000|2021-10-14 16:44:50|6017.6|6011.6|6018.1|6012.1|6018.6|6012.6|6017.1|6011.1|9
1634229900000|2021-10-14 16:45:00|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.1|6012.1|0
1634229910000|2021-10-14 16:45:10|6018.1|6012.1|6018.4|6012.4|6018.4|6012.4|6018.1|6012.1|0
1634229930000|2021-10-14 16:45:30|6018.6|6012.6|6017.9|6011.9|6019.1|6013.1|6017.9|6011.9|5
1634229940000|2021-10-14 16:45:40|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6016.9|6010.9|6
1634229960000|2021-10-14 16:46:00|6017.9|6011.9|6018.1|6012.1|6018.1|6012.1|6017.7|6011.7|7
1634229970000|2021-10-14 16:46:10|6017.9|6011.9|6016.9|6010.9|6017.9|6011.9|6016.9|6010.9|7
1634229990000|2021-10-14 16:46:30|6017.6|6011.6|6018.1|6012.1|6018.1|6012.1|6017.6|6011.6|5
1634230000000|2021-10-14 16:46:40|6017.9|6011.9|6015.4|6009.4|6017.9|6011.9|6014.9|6008.9|18
1634230010000|2021-10-14 16:46:50|6015.2|6009.2|6015.4|6009.4|6015.4|6009.4|6014.9|6008.9|0
1634230020000|2021-10-14 16:47:00|6016.4|6010.4|6014.9|6008.9|6016.4|6010.4|6014.9|6008.9|1
1634230030000|2021-10-14 16:47:10|6015.4|6009.4|6015.1|6009.1|6015.4|6009.4|6014.9|6008.9|3
1634230040000|2021-10-14 16:47:20|6015.4|6009.4|6009.9|6003.9|6015.4|6009.4|6009.4|6003.4|5
1634230050000|2021-10-14 16:47:30|6009.6|6003.6|6010.9|6004.9|6010.9|6004.9|6009.4|6003.4|4
1634230060000|2021-10-14 16:47:40|||||||||1
1634230070000|2021-10-14 16:47:50|6011.4|6005.4|6010.4|6004.4|6011.4|6005.4|6010.4|6004.4|3
1634230080000|2021-10-14 16:48:00|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6010.9|6004.9|3
1634230090000|2021-10-14 16:48:10|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|1
1634230100000|2021-10-14 16:48:20|6011.7|6005.7|6008.9|6002.9|6011.7|6005.7|6008.9|6002.9|4
1634230110000|2021-10-14 16:48:30|6009.4|6003.4|6007.4|6001.4|6009.4|6003.4|6006.9|6000.9|12
1634230120000|2021-10-14 16:48:40|6008.4|6002.4|6008.9|6002.9|6009.1|6003.1|6008.1|6002.1|2
1634230130000|2021-10-14 16:48:50|6009.1|6003.1|6009.6|6003.6|6010.1|6004.1|6009.1|6003.1|4
1634230140000|2021-10-14 16:49:00|6010.1|6004.1|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|2
1634230150000|2021-10-14 16:49:10|6010.1|6004.1|6009.9|6003.9|6010.4|6004.4|6009.9|6003.9|13
1634230160000|2021-10-14 16:49:20|6011.6|6005.6|6012.9|6006.9|6012.9|6006.9|6011.6|6005.6|2
1634230170000|2021-10-14 16:49:30|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.1|6007.1|2
1634230180000|2021-10-14 16:49:40|6012.9|6006.9|6013.9|6007.9|6014.4|6008.4|6012.4|6006.4|11
1634230190000|2021-10-14 16:49:50|6015.1|6009.1|6015.1|6009.1|6015.9|6009.9|6015.1|6009.1|2
1634230200000|2021-10-14 16:50:00|6015.4|6009.4|6013.4|6007.4|6017.1|6011.1|6013.4|6007.4|11
1634230210000|2021-10-14 16:50:10|6014.4|6008.4|6015.4|6009.4|6015.4|6009.4|6013.9|6007.9|4
1634230220000|2021-10-14 16:50:20|6015.6|6009.6|6014.9|6008.9|6015.6|6009.6|6014.6|6008.6|0
1634230240000|2021-10-14 16:50:40|6015.1|6009.1|6016.9|6010.9|6016.9|6010.9|6015.1|6009.1|5
1634230250000|2021-10-14 16:50:50|6015.9|6009.9|6016.4|6010.4|6016.9|6010.9|6015.6|6009.6|8
1634230260000|2021-10-14 16:51:00|6015.9|6009.9|6016.6|6010.6|6016.9|6010.9|6015.9|6009.9|4
1634230270000|2021-10-14 16:51:10|6016.4|6010.4|6014.4|6008.4|6016.6|6010.6|6014.4|6008.4|4
1634230280000|2021-10-14 16:51:20|6013.4|6007.4|6012.6|6006.6|6013.9|6007.9|6012.4|6006.4|6
1634230290000|2021-10-14 16:51:30|6012.9|6006.9|6012.6|6006.6|6013.1|6007.1|6011.9|6005.9|2
1634230300000|2021-10-14 16:51:40|6012.4|6006.4|6012.9|6006.9|6012.9|6006.9|6012.4|6006.4|9
1634230310000|2021-10-14 16:51:50|6012.6|6006.6|6012.6|6006.6|6012.9|6006.9|6012.6|6006.6|1
1634230320000|2021-10-14 16:52:00|6010.9|6004.9|6007.4|6001.4|6010.9|6004.9|6006.9|6000.9|17
1634230330000|2021-10-14 16:52:10|6007.9|6001.9|6006.9|6000.9|6007.9|6001.9|6006.9|6000.9|9
1634230340000|2021-10-14 16:52:20|6007.1|6001.1|6006.9|6000.9|6007.1|6001.1|6006.9|6000.9|0
1634230350000|2021-10-14 16:52:30|6007.1|6001.1|6007.6|6001.6|6007.6|6001.6|6006.9|6000.9|0
1634230360000|2021-10-14 16:52:40|6007.4|6001.4|6006.4|6000.4|6007.4|6001.4|6006.4|6000.4|1
1634230370000|2021-10-14 16:52:50|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1634230400000|2021-10-14 16:53:20|6006.9|6000.9|6007.4|6001.4|6007.4|6001.4|6006.9|6000.9|4
1634230420000|2021-10-14 16:53:40|6007.9|6001.9|6007.1|6001.1|6008.4|6002.4|6007.1|6001.1|8
1634230430000|2021-10-14 16:53:50|6007.4|6001.4|6006.6|6000.6|6007.4|6001.4|6006.1|6000.1|8
1634230440000|2021-10-14 16:54:00|6005.4|5999.4|6006.6|6000.6|6006.6|6000.6|6005.4|5999.4|4
1634230450000|2021-10-14 16:54:10|6006.4|6000.4|6006.6|6000.6|6006.6|6000.6|6006.4|6000.4|0
1634230460000|2021-10-14 16:54:20|6006.4|6000.4|6006.9|6000.9|6008.1|6002.1|6006.4|6000.4|6
1634230470000|2021-10-14 16:54:30|6007.4|6001.4|6008.9|6002.9|6008.9|6002.9|6007.4|6001.4|1
1634230480000|2021-10-14 16:54:40|6009.4|6003.4|6008.9|6002.9|6009.9|6003.9|6008.9|6002.9|2
1634230490000|2021-10-14 16:54:50|6009.4|6003.4|6008.9|6002.9|6009.4|6003.4|6007.4|6001.4|9
1634230500000|2021-10-14 16:55:00|6009.1|6003.1|6008.9|6002.9|6009.1|6003.1|6007.9|6001.9|4
1634230510000|2021-10-14 16:55:10|6009.4|6003.4|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|2
1634230520000|2021-10-14 16:55:20|6009.1|6003.1|6009.4|6003.4|6009.4|6003.4|6009.1|6003.1|0
1634230530000|2021-10-14 16:55:30|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|3
1634230540000|2021-10-14 16:55:40|6010.1|6004.1|6010.1|6004.1|6010.9|6004.9|6009.9|6003.9|4
1634230550000|2021-10-14 16:55:50|6009.9|6003.9|6010.4|6004.4|6010.9|6004.9|6009.9|6003.9|0
1634230560000|2021-10-14 16:56:00|||||||||2
1634230570000|2021-10-14 16:56:10|6009.9|6003.9|6009.9|6003.9|6010.1|6004.1|6009.4|6003.4|7
1634230580000|2021-10-14 16:56:20|6010.4|6004.4|6009.6|6003.6|6010.4|6004.4|6009.6|6003.6|3
1634230590000|2021-10-14 16:56:30|6009.9|6003.9|6010.4|6004.4|6010.4|6004.4|6009.6|6003.6|9
1634230600000|2021-10-14 16:56:40|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|3
1634230610000|2021-10-14 16:56:50|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|1
1634230620000|2021-10-14 16:57:00|6011.4|6005.4|6013.4|6007.4|6013.4|6007.4|6011.4|6005.4|13
1634230630000|2021-10-14 16:57:10|6013.6|6007.6|6012.6|6006.6|6013.9|6007.9|6012.1|6006.1|15
1634230640000|2021-10-14 16:57:20|6012.4|6006.4|6012.6|6006.6|6012.6|6006.6|6012.4|6006.4|3
1634230650000|2021-10-14 16:57:30|6012.4|6006.4|6011.6|6005.6|6012.6|6006.6|6010.9|6004.9|7
1634230660000|2021-10-14 16:57:40|6011.9|6005.9|6010.6|6004.6|6011.9|6005.9|6010.6|6004.6|5
1634230670000|2021-10-14 16:57:50|6011.1|6005.1|6010.6|6004.6|6011.1|6005.1|6010.4|6004.4|52
1634230680000|2021-10-14 16:58:00|6011.1|6005.1|6009.9|6003.9|6011.1|6005.1|6009.9|6003.9|3
1634230690000|2021-10-14 16:58:10|6010.4|6004.4|6009.9|6003.9|6010.4|6004.4|6009.9|6003.9|2
1634230700000|2021-10-14 16:58:20|6009.6|6003.6|6009.9|6003.9|6009.9|6003.9|6009.6|6003.6|0
1634230710000|2021-10-14 16:58:30|6008.9|6002.9|6010.6|6004.6|6010.6|6004.6|6008.9|6002.9|6
1634230720000|2021-10-14 16:58:40|6010.9|6004.9|6010.4|6004.4|6010.9|6004.9|6010.4|6004.4|26
1634230730000|2021-10-14 16:58:50|6010.6|6004.6|6010.1|6004.1|6010.6|6004.6|6009.4|6003.4|40
1634230740000|2021-10-14 16:59:00|6009.6|6003.6|6010.1|6004.1|6010.1|6004.1|6009.6|6003.6|1
1634230750000|2021-10-14 16:59:10|6009.6|6003.6|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|19
1634230760000|2021-10-14 16:59:20|6009.9|6003.9|6010.6|6004.6|6011.1|6005.1|6009.9|6003.9|31
1634230770000|2021-10-14 16:59:30|6011.1|6005.1|6010.6|6004.6|6011.6|6005.6|6010.6|6004.6|4
1634230800000|2021-10-14 17:00:00|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|1
1634230810000|2021-10-14 17:00:10|6011.4|6005.4|6010.4|6004.4|6011.6|6005.6|6010.4|6004.4|10
1634230820000|2021-10-14 17:00:20|6010.6|6004.6|6010.6|6004.6|6011.1|6005.1|6010.6|6004.6|1
1634230830000|2021-10-14 17:00:30|6010.4|6004.4|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|11
1634230840000|2021-10-14 17:00:40|||||||||1
1634230860000|2021-10-14 17:01:00|6010.4|6004.4|6011.1|6005.1|6011.1|6005.1|6010.1|6004.1|5
1634230870000|2021-10-14 17:01:10|||||||||1
1634230880000|2021-10-14 17:01:20|6011.4|6005.4|6011.4|6005.4|6012.1|6006.1|6011.4|6005.4|8
1634230890000|2021-10-14 17:01:30|6011.6|6005.6|6011.4|6005.4|6011.6|6005.6|6011.4|6005.4|0
1634230900000|2021-10-14 17:01:40|6011.6|6005.6|6011.4|6005.4|6011.6|6005.6|6011.4|6005.4|0
1634230910000|2021-10-14 17:01:50|6012.1|6006.1|6011.1|6005.1|6012.1|6006.1|6011.1|6005.1|8
1634230920000|2021-10-14 17:02:00|6010.9|6004.9|6010.9|6004.9|6011.1|6005.1|6010.1|6004.1|9
1634230930000|2021-10-14 17:02:10|6011.1|6005.1|6011.4|6005.4|6011.6|6005.6|6011.1|6005.1|0
1634230940000|2021-10-14 17:02:20|6011.9|6005.9|6011.6|6005.6|6011.9|6005.9|6011.6|6005.6|0
1634230950000|2021-10-14 17:02:30|6011.9|6005.9|6009.9|6003.9|6011.9|6005.9|6009.9|6003.9|7
1634230960000|2021-10-14 17:02:40|6009.6|6003.6|6010.4|6004.4|6010.4|6004.4|6009.6|6003.6|5
1634230970000|2021-10-14 17:02:50|6010.1|6004.1|6008.6|6002.6|6010.4|6004.4|6007.9|6001.9|19
1634230980000|2021-10-14 17:03:00|6008.9|6002.9|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|1
1634230990000|2021-10-14 17:03:10|6008.1|6002.1|6008.6|6002.6|6008.9|6002.9|6008.1|6002.1|1
1634231010000|2021-10-14 17:03:30|6008.1|6002.1|6008.9|6002.9|6008.9|6002.9|6008.1|6002.1|0
1634231020000|2021-10-14 17:03:40|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|1
1634231030000|2021-10-14 17:03:50|||||||||8
1634231040000|2021-10-14 17:04:00|||||||||3
1634231050000|2021-10-14 17:04:10|||||||||1
1634231070000|2021-10-14 17:04:30|||||||||4
1634231090000|2021-10-14 17:04:50|||||||||1
1634231100000|2021-10-14 17:05:00|||||||||2
1634231120000|2021-10-14 17:05:20|||||||||1
1634231130000|2021-10-14 17:05:30|||||||||1
1634231150000|2021-10-14 17:05:50|6010.1|6004.1|6009.6|6003.6|6010.4|6004.4|6009.6|6003.6|5
1634231160000|2021-10-14 17:06:00|6009.9|6003.9|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|3
1634231170000|2021-10-14 17:06:10|6009.4|6003.4|6010.1|6004.1|6010.1|6004.1|6009.4|6003.4|9
1634231210000|2021-10-14 17:06:50|||||||||4
1634231220000|2021-10-14 17:07:00|6012.1|6006.1|6012.6|6006.6|6012.9|6006.9|6012.1|6006.1|97
1634231230000|2021-10-14 17:07:10|6012.4|6006.4|6012.1|6006.1|6013.1|6007.1|6012.1|6006.1|7
1634231240000|2021-10-14 17:07:20|||||||||13
1634231250000|2021-10-14 17:07:30|||||||||1
1634231260000|2021-10-14 17:07:40|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|5
1634231280000|2021-10-14 17:08:00|6010.4|6004.4|6009.4|6003.4|6010.4|6004.4|6009.4|6003.4|6
1634231290000|2021-10-14 17:08:10|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.4|6003.4|5
1634231300000|2021-10-14 17:08:20|6009.4|6003.4|6009.1|6003.1|6009.6|6003.6|6009.1|6003.1|0
1634231310000|2021-10-14 17:08:30|6009.4|6003.4|6009.6|6003.6|6009.6|6003.6|6009.4|6003.4|6
1634231320000|2021-10-14 17:08:40|6009.4|6003.4|6008.6|6002.6|6010.1|6004.1|6008.6|6002.6|8
1634231330000|2021-10-14 17:08:50|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|0
1634231340000|2021-10-14 17:09:00|6007.1|6001.1|6008.4|6002.4|6008.9|6002.9|6007.1|6001.1|7
1634231350000|2021-10-14 17:09:10|6008.1|6002.1|6008.6|6002.6|6008.6|6002.6|6008.1|6002.1|0
1634231360000|2021-10-14 17:09:20|6008.4|6002.4|6007.1|6001.1|6008.4|6002.4|6007.1|6001.1|2
1634231370000|2021-10-14 17:09:30|6007.4|6001.4|6007.1|6001.1|6007.4|6001.4|6007.1|6001.1|2
1634231380000|2021-10-14 17:09:40|6007.4|6001.4|6008.4|6002.4|6008.4|6002.4|6007.4|6001.4|14
1634231390000|2021-10-14 17:09:50|6008.1|6002.1|6007.4|6001.4|6008.1|6002.1|6007.1|6001.1|2
1634231400000|2021-10-14 17:10:00|6007.1|6001.1|6007.9|6001.9|6008.4|6002.4|6007.1|6001.1|2
1634231410000|2021-10-14 17:10:10|6007.6|6001.6|6007.9|6001.9|6008.1|6002.1|6007.6|6001.6|0
1634231420000|2021-10-14 17:10:20|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6007.9|6001.9|15
1634231440000|2021-10-14 17:10:40|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|1
1634231450000|2021-10-14 17:10:50|6007.4|6001.4|6007.4|6001.4|6007.6|6001.6|6007.1|6001.1|4
1634231470000|2021-10-14 17:11:10|6007.1|6001.1|6007.4|6001.4|6007.4|6001.4|6007.1|6001.1|5
1634231480000|2021-10-14 17:11:20|6007.1|6001.1|6007.6|6001.6|6007.6|6001.6|6007.1|6001.1|14
1634231490000|2021-10-14 17:11:30|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|4
1634231500000|2021-10-14 17:11:40|6008.1|6002.1|6007.6|6001.6|6008.1|6002.1|6007.6|6001.6|1
1634231510000|2021-10-14 17:11:50|6007.9|6001.9|6009.4|6003.4|6009.4|6003.4|6007.6|6001.6|17
1634231520000|2021-10-14 17:12:00|6008.9|6002.9|6008.4|6002.4|6009.1|6003.1|6008.4|6002.4|3
1634231530000|2021-10-14 17:12:10|6008.6|6002.6|6009.4|6003.4|6009.4|6003.4|6008.6|6002.6|0
1634231540000|2021-10-14 17:12:20|6008.8|6002.8|6008.6|6002.6|6008.8|6002.8|6008.6|6002.6|10
1634231550000|2021-10-14 17:12:30|6008.1|6002.1|6008.6|6002.6|6008.6|6002.6|6008.1|6002.1|0
1634231560000|2021-10-14 17:12:40|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|0
1634231570000|2021-10-14 17:12:50|6008.1|6002.1|6007.9|6001.9|6008.1|6002.1|6007.6|6001.6|1
1634231580000|2021-10-14 17:13:00|6007.6|6001.6|6008.4|6002.4|6008.4|6002.4|6007.6|6001.6|0
1634231620000|2021-10-14 17:13:40|6008.6|6002.6|6009.1|6003.1|6009.1|6003.1|6008.6|6002.6|2
1634231630000|2021-10-14 17:13:50|6009.6|6003.6|6010.6|6004.6|6011.1|6005.1|6009.6|6003.6|7
1634231640000|2021-10-14 17:14:00|6012.6|6006.6|6012.8|6006.8|6012.8|6006.8|6012.6|6006.6|12
1634231650000|2021-10-14 17:14:10|6013.1|6007.1|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|3
1634231660000|2021-10-14 17:14:20|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6012.6|6006.6|4
1634231670000|2021-10-14 17:14:30|6012.4|6006.4|6012.9|6006.9|6013.1|6007.1|6012.4|6006.4|5
1634231680000|2021-10-14 17:14:40|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|2
1634231690000|2021-10-14 17:14:50|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1634231700000|2021-10-14 17:15:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1634231710000|2021-10-14 17:15:10|6012.4|6006.4|6012.1|6006.1|6012.4|6006.4|6012.1|6006.1|1
1634231720000|2021-10-14 17:15:20|6012.9|6006.9|6013.1|6007.1|6013.1|6007.1|6012.9|6006.9|15
1634231730000|2021-10-14 17:15:30|6013.4|6007.4|6013.4|6007.4|6013.6|6007.6|6013.4|6007.4|0
1634231740000|2021-10-14 17:15:40|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|1
1634231750000|2021-10-14 17:15:50|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1634231760000|2021-10-14 17:16:00|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|2
1634231770000|2021-10-14 17:16:10|6012.9|6006.9|6013.4|6007.4|6013.4|6007.4|6012.8|6006.8|1
1634231780000|2021-10-14 17:16:20|6013.6|6007.6|6014.1|6008.1|6014.1|6008.1|6013.4|6007.4|10
1634231790000|2021-10-14 17:16:30|||||||||1
1634231800000|2021-10-14 17:16:40|6013.4|6007.4|6014.1|6008.1|6014.1|6008.1|6013.4|6007.4|3
1634231810000|2021-10-14 17:16:50|6013.6|6007.6|6013.6|6007.6|6014.1|6008.1|6013.4|6007.4|4
1634231830000|2021-10-14 17:17:10|6013.8|6007.8|6013.6|6007.6|6013.8|6007.8|6013.6|6007.6|1
1634231840000|2021-10-14 17:17:20|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1634231860000|2021-10-14 17:17:40|6015.6|6009.6|6016.1|6010.1|6016.1|6010.1|6015.6|6009.6|1
1634231870000|2021-10-14 17:17:50|6015.6|6009.6|6017.1|6011.1|6017.1|6011.1|6015.4|6009.4|9
1634231880000|2021-10-14 17:18:00|6016.1|6010.1|6016.4|6010.4|6016.6|6010.6|6016.1|6010.1|11
1634231890000|2021-10-14 17:18:10|6016.1|6010.1|6016.1|6010.1|6016.4|6010.4|6016.1|6010.1|0
1634231900000|2021-10-14 17:18:20|6015.8|6009.8|6015.6|6009.6|6015.8|6009.8|6015.4|6009.4|5
1634231910000|2021-10-14 17:18:30|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.1|6010.1|0
1634231920000|2021-10-14 17:18:40|6016.6|6010.6|6016.4|6010.4|6016.6|6010.6|6016.4|6010.4|0
1634231930000|2021-10-14 17:18:50|6016.1|6010.1|6015.9|6009.9|6016.1|6010.1|6015.6|6009.6|3
1634231940000|2021-10-14 17:19:00|6015.6|6009.6|6016.4|6010.4|6016.6|6010.6|6015.6|6009.6|1
1634231950000|2021-10-14 17:19:10|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|4
1634231960000|2021-10-14 17:19:20|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|5
1634231970000|2021-10-14 17:19:30|6014.6|6008.6|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|2
1634231980000|2021-10-14 17:19:40|6015.4|6009.4|6014.9|6008.9|6015.4|6009.4|6014.9|6008.9|1
1634231990000|2021-10-14 17:19:50|6013.6|6007.6|6014.9|6008.9|6014.9|6008.9|6013.6|6007.6|9
1634232000000|2021-10-14 17:20:00|6014.6|6008.6|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|23
1634232020000|2021-10-14 17:20:20|6014.4|6008.4|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|0
1634232030000|2021-10-14 17:20:30|6014.4|6008.4|6015.4|6009.4|6015.4|6009.4|6014.4|6008.4|1
1634232040000|2021-10-14 17:20:40|6014.9|6008.9|6014.6|6008.6|6014.9|6008.9|6014.6|6008.6|2
1634232050000|2021-10-14 17:20:50|6014.9|6008.9|6013.9|6007.9|6014.9|6008.9|6013.9|6007.9|1
1634232060000|2021-10-14 17:21:00|6014.4|6008.4|6014.6|6008.6|6014.9|6008.9|6013.6|6007.6|2
1634232070000|2021-10-14 17:21:10|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.6|6008.6|0
1634232080000|2021-10-14 17:21:20|6014.6|6008.6|6014.9|6008.9|6014.9|6008.9|6014.6|6008.6|0
1634232090000|2021-10-14 17:21:30|6014.6|6008.6|6014.9|6008.9|6014.9|6008.9|6014.6|6008.6|1
1634232100000|2021-10-14 17:21:40|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|4
1634232110000|2021-10-14 17:21:50|6015.1|6009.1|6014.9|6008.9|6015.1|6009.1|6014.9|6008.9|26
1634232120000|2021-10-14 17:22:00|6015.1|6009.1|6015.4|6009.4|6015.4|6009.4|6015.1|6009.1|2
1634232130000|2021-10-14 17:22:10|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|29
1634232140000|2021-10-14 17:22:20|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|4
1634232160000|2021-10-14 17:22:40|6016.6|6010.6|6016.4|6010.4|6016.8|6010.8|6016.1|6010.1|4
1634232170000|2021-10-14 17:22:50|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|1
1634232180000|2021-10-14 17:23:00|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6016.6|6010.6|6
1634232190000|2021-10-14 17:23:10|6017.8|6011.8|6017.6|6011.6|6018.1|6012.1|6016.6|6010.6|24
1634232200000|2021-10-14 17:23:20|6017.4|6011.4|6017.6|6011.6|6017.6|6011.6|6016.9|6010.9|1
1634232210000|2021-10-14 17:23:30|6017.4|6011.4|6017.4|6011.4|6017.6|6011.6|6017.4|6011.4|1
1634232220000|2021-10-14 17:23:40|6017.6|6011.6|6017.4|6011.4|6017.8|6011.8|6017.4|6011.4|2
1634232240000|2021-10-14 17:24:00|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.6|6010.6|3
1634232250000|2021-10-14 17:24:10|6016.6|6010.6|6016.4|6010.4|6016.6|6010.6|6016.4|6010.4|1
1634232260000|2021-10-14 17:24:20|6015.4|6009.4|6015.6|6009.6|6015.6|6009.6|6015.4|6009.4|2
1634232270000|2021-10-14 17:24:30|6014.6|6008.6|6014.9|6008.9|6014.9|6008.9|6014.6|6008.6|10
1634232280000|2021-10-14 17:24:40|6014.6|6008.6|6015.3|6009.3|6015.3|6009.3|6014.6|6008.6|1
1634232290000|2021-10-14 17:24:50|6015.6|6009.6|6015.1|6009.1|6015.6|6009.6|6015.1|6009.1|1
1634232300000|2021-10-14 17:25:00|6015.3|6009.3|6015.1|6009.1|6015.3|6009.3|6015.1|6009.1|0
1634232320000|2021-10-14 17:25:20|6016.1|6010.1|6016.3|6010.3|6016.3|6010.3|6015.6|6009.6|2
1634232350000|2021-10-14 17:25:50|||||||||2
1634232360000|2021-10-14 17:26:00|6016.6|6010.6|6016.3|6010.3|6016.6|6010.6|6016.3|6010.3|2
1634232370000|2021-10-14 17:26:10|6016.6|6010.6|6017.4|6011.4|6017.4|6011.4|6016.6|6010.6|0
1634232390000|2021-10-14 17:26:30|||||||||10
1634232400000|2021-10-14 17:26:40|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|7
1634232410000|2021-10-14 17:26:50|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|2
1634232420000|2021-10-14 17:27:00|6016.6|6010.6|6017.6|6011.6|6018.1|6012.1|6016.6|6010.6|5
1634232430000|2021-10-14 17:27:10|6017.8|6011.8|6018.1|6012.1|6018.1|6012.1|6017.6|6011.6|1
1634232440000|2021-10-14 17:27:20|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|1
1634232450000|2021-10-14 17:27:30|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6017.6|6011.6|3
1634232460000|2021-10-14 17:27:40|6018.4|6012.4|6017.6|6011.6|6018.4|6012.4|6017.6|6011.6|16
1634232470000|2021-10-14 17:27:50|6017.1|6011.1|6017.3|6011.3|6017.3|6011.3|6016.8|6010.8|3
1634232480000|2021-10-14 17:28:00|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1634232490000|2021-10-14 17:28:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6017.8|6011.8|4
1634232500000|2021-10-14 17:28:20|6018.3|6012.3|6017.8|6011.8|6018.3|6012.3|6017.8|6011.8|0
1634232510000|2021-10-14 17:28:30|6018.3|6012.3|6017.8|6011.8|6018.3|6012.3|6017.8|6011.8|1
1634232530000|2021-10-14 17:28:50|6017.6|6011.6|6017.8|6011.8|6017.8|6011.8|6017.6|6011.6|1
1634232540000|2021-10-14 17:29:00|6017.6|6011.6|6017.8|6011.8|6017.8|6011.8|6017.6|6011.6|4
1634232550000|2021-10-14 17:29:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.6|6012.6|7
1634232560000|2021-10-14 17:29:20|||||||||7
1634232590000|2021-10-14 17:29:50|6019.6|6013.6|6019.8|6013.8|6019.8|6013.8|6019.6|6013.6|5
1634232600000|2021-10-14 17:30:00|6019.6|6013.6|6019.8|6013.8|6019.8|6013.8|6018.8|6012.8|6
1634232610000|2021-10-14 17:30:10|6019.6|6013.6|6019.1|6013.1|6019.6|6013.6|6019.1|6013.1|2
1634232620000|2021-10-14 17:30:20|6018.8|6012.8|6020.1|6014.1|6020.3|6014.3|6018.8|6012.8|24
1634232630000|2021-10-14 17:30:30|||||||||9
1634232640000|2021-10-14 17:30:40|||||||||1
1634232650000|2021-10-14 17:30:50|6019.8|6013.8|6020.1|6014.1|6020.1|6014.1|6019.6|6013.6|0
1634232660000|2021-10-14 17:31:00|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|1
1634232680000|2021-10-14 17:31:20|6020.6|6014.6|6020.1|6014.1|6020.6|6014.6|6020.1|6014.1|3
1634232690000|2021-10-14 17:31:30|6019.8|6013.8|6020.1|6014.1|6020.1|6014.1|6019.8|6013.8|0
1634232700000|2021-10-14 17:31:40|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|1
1634232710000|2021-10-14 17:31:50|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|1
1634232720000|2021-10-14 17:32:00|||||||||2
1634232740000|2021-10-14 17:32:20|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|4
1634232750000|2021-10-14 17:32:30|6019.6|6013.6|6020.1|6014.1|6020.1|6014.1|6019.6|6013.6|4
1634232770000|2021-10-14 17:32:50|6019.6|6013.6|6020.1|6014.1|6020.1|6014.1|6019.6|6013.6|0
1634232780000|2021-10-14 17:33:00|6020.3|6014.3|6019.8|6013.8|6020.3|6014.3|6019.8|6013.8|2
1634232810000|2021-10-14 17:33:30|||||||||1
1634232820000|2021-10-14 17:33:40|6019.3|6013.3|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|5
1634232840000|2021-10-14 17:34:00|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|3
1634232850000|2021-10-14 17:34:10|6019.8|6013.8|6017.1|6011.1|6019.8|6013.8|6016.8|6010.8|14
1634232860000|2021-10-14 17:34:20|6017.3|6011.3|6018.1|6012.1|6018.1|6012.1|6017.3|6011.3|1
1634232890000|2021-10-14 17:34:50|||||||||9
1634232900000|2021-10-14 17:35:00|6018.6|6012.6|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|1
1634232920000|2021-10-14 17:35:20|6018.3|6012.3|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|2
1634232930000|2021-10-14 17:35:30|6018.3|6012.3|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|5
1634232940000|2021-10-14 17:35:40|6017.6|6011.6|6017.1|6011.1|6017.6|6011.6|6017.1|6011.1|2
1634232950000|2021-10-14 17:35:50|||||||||1
1634232960000|2021-10-14 17:36:00|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.6|6011.6|9
1634232970000|2021-10-14 17:36:10|6017.8|6011.8|6017.3|6011.3|6017.8|6011.8|6017.3|6011.3|5
1634232980000|2021-10-14 17:36:20|6017.1|6011.1|6017.3|6011.3|6017.8|6011.8|6017.1|6011.1|3
1634232990000|2021-10-14 17:36:30|6015.8|6009.8|6015.3|6009.3|6015.8|6009.8|6014.8|6008.8|22
1634233000000|2021-10-14 17:36:40|6015.6|6009.6|6016.1|6010.1|6016.3|6010.3|6015.6|6009.6|2
1634233010000|2021-10-14 17:36:50|6015.8|6009.8|6015.1|6009.1|6015.8|6009.8|6015.1|6009.1|3
1634233020000|2021-10-14 17:37:00|6014.8|6008.8|6014.6|6008.6|6015.1|6009.1|6014.6|6008.6|2
1634233030000|2021-10-14 17:37:10|6014.8|6008.8|6013.8|6007.8|6014.8|6008.8|6013.8|6007.8|10
1634233040000|2021-10-14 17:37:20|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|2
1634233050000|2021-10-14 17:37:30|6012.8|6006.8|6013.3|6007.3|6013.3|6007.3|6012.8|6006.8|1
1634233060000|2021-10-14 17:37:40|6013.1|6007.1|6012.8|6006.8|6013.1|6007.1|6011.8|6005.8|7
1634233070000|2021-10-14 17:37:50|6011.8|6005.8|6014.6|6008.6|6014.6|6008.6|6011.8|6005.8|6
1634233080000|2021-10-14 17:38:00|6014.3|6008.3|6015.3|6009.3|6016.1|6010.1|6014.3|6008.3|19
1634233090000|2021-10-14 17:38:10|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|1
1634233100000|2021-10-14 17:38:20|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|2
1634233110000|2021-10-14 17:38:30|6016.6|6010.6|6016.6|6010.6|6016.8|6010.8|6016.6|6010.6|0
1634233120000|2021-10-14 17:38:40|6017.3|6011.3|6016.3|6010.3|6017.3|6011.3|6016.3|6010.3|17
1634233150000|2021-10-14 17:39:10|6016.6|6010.6|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|4
1634233160000|2021-10-14 17:39:20|6015.6|6009.6|6014.3|6008.3|6015.6|6009.6|6014.3|6008.3|8
1634233170000|2021-10-14 17:39:30|||||||||6
1634233180000|2021-10-14 17:39:40|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6013.8|6007.8|4
1634233190000|2021-10-14 17:39:50|6013.8|6007.8|6014.8|6008.8|6014.8|6008.8|6013.8|6007.8|0
1634233200000|2021-10-14 17:40:00|6014.3|6008.3|6015.3|6009.3|6015.3|6009.3|6014.3|6008.3|9
1634233210000|2021-10-14 17:40:10|6016.3|6010.3|6013.8|6007.8|6016.8|6010.8|6013.8|6007.8|22
1634233220000|2021-10-14 17:40:20|||||||||1
1634233230000|2021-10-14 17:40:30|||||||||1
1634233250000|2021-10-14 17:40:50|||||||||5
1634233260000|2021-10-14 17:41:00|||||||||24
1634233280000|2021-10-14 17:41:20|||||||||28
1634233290000|2021-10-14 17:41:30|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|10
1634233300000|2021-10-14 17:41:40|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|1
1634233310000|2021-10-14 17:41:50|6012.4|6006.4|6013.1|6007.1|6013.1|6007.1|6012.4|6006.4|3
1634233320000|2021-10-14 17:42:00|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|1
1634233330000|2021-10-14 17:42:10|6012.8|6006.8|6011.8|6005.8|6012.8|6006.8|6011.8|6005.8|6
1634233340000|2021-10-14 17:42:20|6011.6|6005.6|6011.8|6005.8|6011.8|6005.8|6011.6|6005.6|2
1634233350000|2021-10-14 17:42:30|6011.6|6005.6|6009.3|6003.3|6011.6|6005.6|6009.3|6003.3|31
1634233360000|2021-10-14 17:42:40|6008.8|6002.8|6009.8|6003.8|6009.8|6003.8|6008.8|6002.8|9
1634233370000|2021-10-14 17:42:50|6009.6|6003.6|6008.4|6002.4|6009.6|6003.6|6007.4|6001.4|24
1634233380000|2021-10-14 17:43:00|6008.1|6002.1|6008.9|6002.9|6008.9|6002.9|6008.1|6002.1|4
1634233390000|2021-10-14 17:43:10|6009.4|6003.4|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|0
1634233400000|2021-10-14 17:43:20|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|45
1634233410000|2021-10-14 17:43:30|||||||||17
1634233420000|2021-10-14 17:43:40|6010.9|6004.9|6012.4|6006.4|6012.6|6006.6|6010.9|6004.9|27
1634233430000|2021-10-14 17:43:50|6012.9|6006.9|6010.6|6004.6|6012.9|6006.9|6010.6|6004.6|16
1634233440000|2021-10-14 17:44:00|6010.9|6004.9|6011.4|6005.4|6011.4|6005.4|6010.9|6004.9|22
1634233450000|2021-10-14 17:44:10|||||||||9
1634233460000|2021-10-14 17:44:20|6012.4|6006.4|6012.6|6006.6|6012.6|6006.6|6012.4|6006.4|1
1634233470000|2021-10-14 17:44:30|6013.1|6007.1|6014.4|6008.4|6014.4|6008.4|6013.1|6007.1|12
1634233480000|2021-10-14 17:44:40|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|1
1634233490000|2021-10-14 17:44:50|6015.9|6009.9|6016.6|6010.6|6016.6|6010.6|6015.6|6009.6|18
1634233500000|2021-10-14 17:45:00|6016.8|6010.8|6017.1|6011.1|6017.1|6011.1|6016.3|6010.3|71
1634233510000|2021-10-14 17:45:10|6017.4|6011.4|6017.1|6011.1|6017.4|6011.4|6017.1|6011.1|1
1634233520000|2021-10-14 17:45:20|6017.6|6011.6|6017.6|6011.6|6018.1|6012.1|6017.1|6011.1|34
1634233540000|2021-10-14 17:45:40|6017.8|6011.8|6018.1|6012.1|6018.1|6012.1|6017.8|6011.8|0
1634233550000|2021-10-14 17:45:50|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.4|6011.4|3
1634233560000|2021-10-14 17:46:00|6017.8|6011.8|6018.1|6012.1|6018.1|6012.1|6017.6|6011.6|2
1634233580000|2021-10-14 17:46:20|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|1
1634233600000|2021-10-14 17:46:40|6018.1|6012.1|6017.6|6011.6|6018.1|6012.1|6017.6|6011.6|1
1634233620000|2021-10-14 17:47:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6017.4|6011.4|11
1634233630000|2021-10-14 17:47:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6017.6|6011.6|12
1634233650000|2021-10-14 17:47:30|||||||||1
1634233660000|2021-10-14 17:47:40|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|3
1634233670000|2021-10-14 17:47:50|6018.1|6012.1|6018.3|6012.3|6018.3|6012.3|6018.1|6012.1|0
1634233680000|2021-10-14 17:48:00|6018.8|6012.8|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|1
1634233690000|2021-10-14 17:48:10|6013.6|6007.6|6012.8|6006.8|6013.6|6007.6|6012.8|6006.8|13
1634233700000|2021-10-14 17:48:20|6012.1|6006.1|6011.6|6005.6|6012.1|6006.1|6011.6|6005.6|9
1634233710000|2021-10-14 17:48:30|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|1
1634233720000|2021-10-14 17:48:40|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1634233730000|2021-10-14 17:48:50|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|2
1634233740000|2021-10-14 17:49:00|6010.8|6004.8|6011.1|6005.1|6011.1|6005.1|6010.8|6004.8|5
1634233750000|2021-10-14 17:49:10|6011.3|6005.3|6011.6|6005.6|6011.6|6005.6|6011.3|6005.3|0
1634233760000|2021-10-14 17:49:20|6011.3|6005.3|6011.1|6005.1|6011.3|6005.3|6011.1|6005.1|12
1634233770000|2021-10-14 17:49:30|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1634233780000|2021-10-14 17:49:40|6011.3|6005.3|6011.6|6005.6|6011.6|6005.6|6011.3|6005.3|3
1634233800000|2021-10-14 17:50:00|6011.3|6005.3|6011.3|6005.3|6011.6|6005.6|6011.3|6005.3|5
1634233810000|2021-10-14 17:50:10|6011.6|6005.6|6013.3|6007.3|6014.1|6008.1|6011.6|6005.6|8
1634233820000|2021-10-14 17:50:20|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|1
1634233830000|2021-10-14 17:50:30|6014.1|6008.1|6016.1|6010.1|6016.1|6010.1|6014.1|6008.1|5
1634233840000|2021-10-14 17:50:40|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1634233870000|2021-10-14 17:51:10|6015.6|6009.6|6016.1|6010.1|6016.1|6010.1|6015.6|6009.6|15
1634233880000|2021-10-14 17:51:20|6016.3|6010.3|6017.3|6011.3|6017.3|6011.3|6016.1|6010.1|5
1634233890000|2021-10-14 17:51:30|6017.1|6011.1|6016.8|6010.8|6017.1|6011.1|6016.8|6010.8|0
1634233900000|2021-10-14 17:51:40|6015.8|6009.8|6016.8|6010.8|6016.8|6010.8|6015.8|6009.8|6
1634233910000|2021-10-14 17:51:50|6016.6|6010.6|6017.3|6011.3|6017.3|6011.3|6016.3|6010.3|2
1634233920000|2021-10-14 17:52:00|6016.8|6010.8|6015.8|6009.8|6016.8|6010.8|6015.6|6009.6|1
1634233930000|2021-10-14 17:52:10|||||||||1
1634233940000|2021-10-14 17:52:20|6016.1|6010.1|6016.8|6010.8|6016.8|6010.8|6016.1|6010.1|3
1634233950000|2021-10-14 17:52:30|6017.3|6011.3|6017.3|6011.3|6017.8|6011.8|6017.3|6011.3|5
1634233960000|2021-10-14 17:52:40|6017.1|6011.1|6016.8|6010.8|6017.8|6011.8|6016.8|6010.8|5
1634233970000|2021-10-14 17:52:50|6016.6|6010.6|6015.8|6009.8|6016.6|6010.6|6015.8|6009.8|6
1634233990000|2021-10-14 17:53:10|6016.1|6010.1|6016.8|6010.8|6016.8|6010.8|6016.1|6010.1|3
1634234000000|2021-10-14 17:53:20|6017.8|6011.8|6018.3|6012.3|6018.6|6012.6|6017.8|6011.8|2
1634234020000|2021-10-14 17:53:40|6017.8|6011.8|6018.8|6012.8|6018.8|6012.8|6017.8|6011.8|18
1634234030000|2021-10-14 17:53:50|6019.6|6013.6|6019.3|6013.3|6019.8|6013.8|6019.1|6013.1|23
1634234040000|2021-10-14 17:54:00|6019.1|6013.1|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|7
1634234050000|2021-10-14 17:54:10|6019.6|6013.6|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|18
1634234060000|2021-10-14 17:54:20|6019.6|6013.6|6018.8|6012.8|6019.6|6013.6|6018.8|6012.8|3
1634234070000|2021-10-14 17:54:30|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6
1634234080000|2021-10-14 17:54:40|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1634234090000|2021-10-14 17:54:50|6019.1|6013.1|6018.8|6012.8|6019.1|6013.1|6018.8|6012.8|2
1634234100000|2021-10-14 17:55:00|6019.1|6013.1|6019.4|6013.4|6019.8|6013.8|6018.8|6012.8|5
1634234110000|2021-10-14 17:55:10|6019.1|6013.1|6019.3|6013.3|6019.3|6013.3|6019.1|6013.1|2
1634234130000|2021-10-14 17:55:30|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|6
1634234140000|2021-10-14 17:55:40|||||||||1
1634234150000|2021-10-14 17:55:50|6018.8|6012.8|6018.3|6012.3|6019.1|6013.1|6017.8|6011.8|4
1634234160000|2021-10-14 17:56:00|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|26
1634234170000|2021-10-14 17:56:10|6019.1|6013.1|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|10
1634234180000|2021-10-14 17:56:20|6019.1|6013.1|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|36
1634234190000|2021-10-14 17:56:30|6019.1|6013.1|6018.8|6012.8|6019.1|6013.1|6018.8|6012.8|22
1634234200000|2021-10-14 17:56:40|6018.6|6012.6|6019.3|6013.3|6019.3|6013.3|6018.6|6012.6|3
1634234210000|2021-10-14 17:56:50|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|2
1634234220000|2021-10-14 17:57:00|||||||||9
1634234230000|2021-10-14 17:57:10|||||||||3
1634234260000|2021-10-14 17:57:40|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|1
1634234270000|2021-10-14 17:57:50|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|10
1634234280000|2021-10-14 17:58:00|||||||||5
1634234290000|2021-10-14 17:58:10|||||||||3
1634234300000|2021-10-14 17:58:20|||||||||9
1634234320000|2021-10-14 17:58:40|||||||||4
1634234330000|2021-10-14 17:58:50|||||||||1
1634234340000|2021-10-14 17:59:00|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|21
1634234350000|2021-10-14 17:59:10|6021.1|6015.1|6019.8|6013.8|6021.1|6015.1|6019.8|6013.8|9
1634234360000|2021-10-14 17:59:20|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|1
1634234380000|2021-10-14 17:59:40|6018.8|6012.8|6019.6|6013.6|6019.6|6013.6|6018.8|6012.8|3
1634234390000|2021-10-14 17:59:50|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1634234400000|2021-10-14 18:00:00|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|2
1634234410000|2021-10-14 18:00:10|6020.1|6014.1|6019.8|6013.8|6020.3|6014.3|6019.3|6013.3|3
1634234420000|2021-10-14 18:00:20|6020.3|6014.3|6021.3|6015.3|6021.8|6015.8|6019.8|6013.8|13
1634234430000|2021-10-14 18:00:30|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.3|6015.3|1
1634234440000|2021-10-14 18:00:40|6021.6|6015.6|6021.3|6015.3|6021.6|6015.6|6021.3|6015.3|0
1634234450000|2021-10-14 18:00:50|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|1
1634234460000|2021-10-14 18:01:00|6020.8|6014.8|6021.8|6015.8|6021.8|6015.8|6020.8|6014.8|5
1634234470000|2021-10-14 18:01:10|6021.3|6015.3|6021.6|6015.6|6021.8|6015.8|6021.3|6015.3|11
1634234480000|2021-10-14 18:01:20|6021.8|6015.8|6023.1|6017.1|6023.6|6017.6|6021.8|6015.8|8
1634234490000|2021-10-14 18:01:30|6022.8|6016.8|6023.1|6017.1|6023.1|6017.1|6022.8|6016.8|5
1634234500000|2021-10-14 18:01:40|6023.3|6017.3|6023.6|6017.6|6023.6|6017.6|6023.3|6017.3|1
1634234510000|2021-10-14 18:01:50|6023.3|6017.3|6024.6|6018.6|6024.6|6018.6|6023.1|6017.1|31
1634234520000|2021-10-14 18:02:00|6024.8|6018.8|6024.8|6018.8|6025.1|6019.1|6024.6|6018.6|14
1634234530000|2021-10-14 18:02:10|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6024.8|6018.8|9
1634234540000|2021-10-14 18:02:20|6024.8|6018.8|6024.6|6018.6|6024.8|6018.8|6024.6|6018.6|4
1634234550000|2021-10-14 18:02:30|6025.8|6019.8|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|24
1634234560000|2021-10-14 18:02:40|6026.1|6020.1|6025.8|6019.8|6026.1|6020.1|6025.3|6019.3|39
1634234570000|2021-10-14 18:02:50|6025.6|6019.6|6025.3|6019.3|6025.6|6019.6|6025.3|6019.3|2
1634234580000|2021-10-14 18:03:00|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.6|6019.6|3
1634234590000|2021-10-14 18:03:10|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6025.8|6019.8|8
1634234600000|2021-10-14 18:03:20|||||||||7
1634234610000|2021-10-14 18:03:30|6026.3|6020.3|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|15
1634234620000|2021-10-14 18:03:40|6026.1|6020.1|6026.1|6020.1|6026.8|6020.8|6026.1|6020.1|9
1634234630000|2021-10-14 18:03:50|6028.6|6022.6|6030.1|6024.1|6030.6|6024.6|6028.6|6022.6|39
1634234640000|2021-10-14 18:04:00|||||||||1
1634234650000|2021-10-14 18:04:10|6029.8|6023.8|6030.8|6024.8|6031.1|6025.1|6029.8|6023.8|18
1634234660000|2021-10-14 18:04:20|6030.6|6024.6|6030.1|6024.1|6030.8|6024.8|6030.1|6024.1|5
1634234670000|2021-10-14 18:04:30|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|11
1634234680000|2021-10-14 18:04:40|||||||||1
1634234690000|2021-10-14 18:04:50|6029.6|6023.6|6030.6|6024.6|6030.6|6024.6|6028.6|6022.6|24
1634234700000|2021-10-14 18:05:00|6030.1|6024.1|6030.6|6024.6|6031.6|6025.6|6030.1|6024.1|11
1634234710000|2021-10-14 18:05:10|6030.3|6024.3|6029.6|6023.6|6030.3|6024.3|6029.6|6023.6|109
1634234720000|2021-10-14 18:05:20|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|28
1634234730000|2021-10-14 18:05:30|6028.8|6022.8|6029.6|6023.6|6029.6|6023.6|6028.8|6022.8|2
1634234740000|2021-10-14 18:05:40|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|3
1634234750000|2021-10-14 18:05:50|6029.8|6023.8|6029.6|6023.6|6029.8|6023.8|6029.6|6023.6|2
1634234760000|2021-10-14 18:06:00|6030.1|6024.1|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|17
1634234770000|2021-10-14 18:06:10|6025.8|6019.8|6027.6|6021.6|6027.6|6021.6|6025.8|6019.8|31
1634234780000|2021-10-14 18:06:20|6028.1|6022.1|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|17
1634234790000|2021-10-14 18:06:30|6030.1|6024.1|6030.6|6024.6|6030.6|6024.6|6029.8|6023.8|7
1634234800000|2021-10-14 18:06:40|6029.6|6023.6|6029.8|6023.8|6030.6|6024.6|6029.6|6023.6|6
1634234810000|2021-10-14 18:06:50|6029.6|6023.6|6030.1|6024.1|6030.1|6024.1|6029.6|6023.6|12
1634234820000|2021-10-14 18:07:00|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|16
1634234830000|2021-10-14 18:07:10|6030.3|6024.3|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|4
1634234840000|2021-10-14 18:07:20|6030.3|6024.3|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|21
1634234850000|2021-10-14 18:07:30|6031.1|6025.1|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|4
1634234860000|2021-10-14 18:07:40|6031.1|6025.1|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|3
1634234870000|2021-10-14 18:07:50|6030.3|6024.3|6030.1|6024.1|6030.3|6024.3|6029.8|6023.8|11
1634234880000|2021-10-14 18:08:00|6029.6|6023.6|6030.6|6024.6|6030.6|6024.6|6029.6|6023.6|10
1634234890000|2021-10-14 18:08:10|6030.8|6024.8|6031.1|6025.1|6031.1|6025.1|6030.8|6024.8|23
1634234900000|2021-10-14 18:08:20|6031.3|6025.3|6031.6|6025.6|6031.8|6025.8|6031.3|6025.3|30
1634234910000|2021-10-14 18:08:30|6031.1|6025.1|6034.6|6028.6|6035.1|6029.1|6031.1|6025.1|43
1634234920000|2021-10-14 18:08:40|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|11
1634234930000|2021-10-14 18:08:50|6031.1|6025.1|6030.6|6024.6|6031.1|6025.1|6029.8|6023.8|12
1634234940000|2021-10-14 18:09:00|6030.3|6024.3|6026.8|6020.8|6030.3|6024.3|6026.8|6020.8|21
1634234950000|2021-10-14 18:09:10|6027.1|6021.1|6025.8|6019.8|6027.1|6021.1|6025.8|6019.8|6
1634234960000|2021-10-14 18:09:20|||||||||1
1634234970000|2021-10-14 18:09:30|6024.1|6018.1|6022.1|6016.1|6024.1|6018.1|6022.1|6016.1|8
1634234980000|2021-10-14 18:09:40|6021.3|6015.3|6021.3|6015.3|6022.1|6016.1|6021.1|6015.1|4
1634234990000|2021-10-14 18:09:50|6020.6|6014.6|6021.1|6015.1|6021.8|6015.8|6019.8|6013.8|13
1634235000000|2021-10-14 18:10:00|6021.3|6015.3|6018.6|6012.6|6021.3|6015.3|6018.6|6012.6|15
1634235010000|2021-10-14 18:10:10|6017.3|6011.3|6019.6|6013.6|6019.6|6013.6|6017.3|6011.3|9
1634235020000|2021-10-14 18:10:20|6019.1|6013.1|6022.1|6016.1|6022.6|6016.6|6019.1|6013.1|14
1634235030000|2021-10-14 18:10:30|6021.8|6015.8|6022.6|6016.6|6025.3|6019.3|6021.6|6015.6|12
1634235040000|2021-10-14 18:10:40|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.1|6016.1|1
1634235050000|2021-10-14 18:10:50|6023.1|6017.1|6022.8|6016.8|6023.1|6017.1|6022.8|6016.8|1
1634235060000|2021-10-14 18:11:00|6022.6|6016.6|6026.3|6020.3|6026.3|6020.3|6020.6|6014.6|28
1634235070000|2021-10-14 18:11:10|6027.8|6021.8|6024.8|6018.8|6027.8|6021.8|6024.8|6018.8|12
1634235080000|2021-10-14 18:11:20|6025.1|6019.1|6024.8|6018.8|6025.6|6019.6|6024.8|6018.8|13
1634235090000|2021-10-14 18:11:30|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|10
1634235100000|2021-10-14 18:11:40|6023.8|6017.8|6025.3|6019.3|6025.3|6019.3|6023.8|6017.8|15
1634235110000|2021-10-14 18:11:50|6025.8|6019.8|6024.3|6018.3|6025.8|6019.8|6023.1|6017.1|16
1634235120000|2021-10-14 18:12:00|6024.6|6018.6|6025.6|6019.6|6025.8|6019.8|6024.1|6018.1|2
1634235130000|2021-10-14 18:12:10|6025.9|6019.9|6025.6|6019.6|6026.6|6020.6|6025.1|6019.1|13
1634235140000|2021-10-14 18:12:20|6025.3|6019.3|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|99
1634235150000|2021-10-14 18:12:30|6025.4|6019.4|6024.6|6018.6|6025.4|6019.4|6023.9|6017.9|21
1634235160000|2021-10-14 18:12:40|6027.6|6021.6|6026.4|6020.4|6027.6|6021.6|6026.1|6020.1|61
1634235170000|2021-10-14 18:12:50|6026.1|6020.1|6026.4|6020.4|6027.1|6021.1|6026.1|6020.1|4
1634235180000|2021-10-14 18:13:00|6025.6|6019.6|6026.9|6020.9|6030.6|6024.6|6024.6|6018.6|35
1634235190000|2021-10-14 18:13:10|6026.6|6020.6|6027.4|6021.4|6029.2|6023.2|6024.9|6018.9|18
1634235200000|2021-10-14 18:13:20|6026.1|6020.1|6027.6|6021.6|6027.6|6021.6|6025.9|6019.9|25
1634235210000|2021-10-14 18:13:30|6027.4|6021.4|6025.6|6019.6|6027.4|6021.4|6025.4|6019.4|11
1634235220000|2021-10-14 18:13:40|6025.9|6019.9|6024.6|6018.6|6025.9|6019.9|6024.6|6018.6|5
1634235230000|2021-10-14 18:13:50|6024.4|6018.4|6025.4|6019.4|6025.4|6019.4|6022.4|6016.4|18
1634235240000|2021-10-14 18:14:00|6025.6|6019.6|6033.2|6027.2|6034.2|6028.2|6025.6|6019.6|136
1634235250000|2021-10-14 18:14:10|6033.6|6027.6|6033.4|6027.4|6033.9|6027.9|6030.4|6024.4|91
1634235260000|2021-10-14 18:14:20|6033.7|6027.7|6037.9|6031.9|6038.7|6032.7|6033.7|6027.7|169
1634235270000|2021-10-14 18:14:30|6038.2|6032.2|6042.9|6036.9|6042.9|6036.9|6038.2|6032.2|143
1634235280000|2021-10-14 18:14:40|6043.7|6037.7|6043.2|6037.2|6045.7|6039.7|6043.2|6037.2|121
1634235290000|2021-10-14 18:14:50|6042.7|6036.7|6043.7|6037.7|6045.9|6039.9|6042.7|6036.7|188
1634235300000|2021-10-14 18:15:00|6042.7|6036.7|6038.2|6032.2|6042.7|6036.7|6036.2|6030.2|109
1634235310000|2021-10-14 18:15:10|6037.9|6031.9|6035.9|6029.9|6039.7|6033.7|6035.7|6029.7|77
1634235320000|2021-10-14 18:15:20|6036.2|6030.2|6032.9|6026.9|6036.4|6030.4|6032.9|6026.9|22
1634235330000|2021-10-14 18:15:30|6033.4|6027.4|6029.4|6023.4|6033.4|6027.4|6028.7|6022.7|16
1634235340000|2021-10-14 18:15:40|6029.2|6023.2|6030.7|6024.7|6030.9|6024.9|6028.7|6022.7|19
1634235350000|2021-10-14 18:15:50|6029.2|6023.2|6027.9|6021.9|6029.7|6023.7|6027.9|6021.9|5
1634235360000|2021-10-14 18:16:00|6028.2|6022.2|6027.4|6021.4|6028.4|6022.4|6027.4|6021.4|6
1634235370000|2021-10-14 18:16:10|6027.2|6021.2|6027.4|6021.4|6027.7|6021.7|6027.2|6021.2|21
1634235380000|2021-10-14 18:16:20|6027.2|6021.2|6027.4|6021.4|6028.4|6022.4|6027.2|6021.2|6
1634235390000|2021-10-14 18:16:30|6028.4|6022.4|6031.4|6025.4|6031.4|6025.4|6028.4|6022.4|4
1634235400000|2021-10-14 18:16:40|6031.2|6025.2|6026.7|6020.7|6031.2|6025.2|6025.9|6019.9|21
1634235410000|2021-10-14 18:16:50|6026.4|6020.4|6027.4|6021.4|6031.4|6025.4|6026.4|6020.4|22
1634235420000|2021-10-14 18:17:00|6027.9|6021.9|6026.4|6020.4|6028.4|6022.4|6026.4|6020.4|24
1634235430000|2021-10-14 18:17:10|6024.9|6018.9|6024.9|6018.9|6025.2|6019.2|6024.9|6018.9|11
1634235440000|2021-10-14 18:17:20|6024.4|6018.4|6023.9|6017.9|6024.4|6018.4|6022.2|6016.2|23
1634235450000|2021-10-14 18:17:30|6024.2|6018.2|6024.7|6018.7|6024.9|6018.9|6023.7|6017.7|60
1634235460000|2021-10-14 18:17:40|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1634235470000|2021-10-14 18:17:50|6023.9|6017.9|6024.7|6018.7|6024.7|6018.7|6023.7|6017.7|2
1634235480000|2021-10-14 18:18:00|6024.4|6018.4|6023.9|6017.9|6025.4|6019.4|6023.7|6017.7|5
1634235490000|2021-10-14 18:18:10|6023.7|6017.7|6021.7|6015.7|6023.9|6017.9|6021.7|6015.7|4
1634235500000|2021-10-14 18:18:20|6022.2|6016.2|6023.4|6017.4|6023.7|6017.7|6022.2|6016.2|34
1634235510000|2021-10-14 18:18:30|6023.2|6017.2|6024.2|6018.2|6024.2|6018.2|6023.2|6017.2|4
1634235520000|2021-10-14 18:18:40|6024.6|6018.6|6024.9|6018.9|6026.4|6020.4|6024.6|6018.6|92
1634235530000|2021-10-14 18:18:50|6025.2|6019.2|6024.9|6018.9|6025.2|6019.2|6024.9|6018.9|0
1634235540000|2021-10-14 18:19:00|6025.7|6019.7|6026.7|6020.7|6026.7|6020.7|6025.7|6019.7|3
1634235550000|2021-10-14 18:19:10|6026.9|6020.9|6025.7|6019.7|6026.9|6020.9|6025.7|6019.7|4
1634235560000|2021-10-14 18:19:20|6025.4|6019.4|6025.9|6019.9|6026.7|6020.7|6025.4|6019.4|5
1634235570000|2021-10-14 18:19:30|6026.2|6020.2|6026.9|6020.9|6026.9|6020.9|6025.9|6019.9|16
1634235580000|2021-10-14 18:19:40|6027.4|6021.4|6029.7|6023.7|6030.2|6024.2|6027.2|6021.2|27
1634235590000|2021-10-14 18:19:50|6029.4|6023.4|6030.7|6024.7|6031.2|6025.2|6029.4|6023.4|9
1634256000000|2021-10-15 00:00:00|6040.1|6034.1|6035.9|6029.9|6040.1|6034.1|6035.1|6029.1|22
1634256010000|2021-10-15 00:00:10|6036.1|6030.1|6037.6|6031.6|6038.4|6032.4|6036.1|6030.1|2
1634256020000|2021-10-15 00:00:20|6039.4|6033.4|6038.9|6032.9|6039.6|6033.6|6038.4|6032.4|6
1634256030000|2021-10-15 00:00:30|6033.4|6027.4|6032.6|6026.6|6033.4|6027.4|6030.9|6024.9|11
1634256040000|2021-10-15 00:00:40|6032.9|6026.9|6032.1|6026.1|6032.9|6026.9|6031.9|6025.9|4
1634256050000|2021-10-15 00:00:50|6031.9|6025.9|6032.4|6026.4|6032.9|6026.9|6031.6|6025.6|3
1634256060000|2021-10-15 00:01:00|6032.6|6026.6|6038.9|6032.9|6038.9|6032.9|6032.6|6026.6|10
1634256070000|2021-10-15 00:01:10|6038.6|6032.6|6035.1|6029.1|6038.6|6032.6|6035.1|6029.1|177
1634256080000|2021-10-15 00:01:20|6034.9|6028.9|6034.9|6028.9|6035.1|6029.1|6034.9|6028.9|1
1634256090000|2021-10-15 00:01:30|6034.6|6028.6|6034.4|6028.4|6034.6|6028.6|6033.6|6027.6|1
1634256100000|2021-10-15 00:01:40|6034.6|6028.6|6034.6|6028.6|6034.8|6028.8|6034.4|6028.4|2
1634256110000|2021-10-15 00:01:50|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|0
1634256120000|2021-10-15 00:02:00|6035.3|6029.3|6036.4|6030.4|6036.4|6030.4|6035.3|6029.3|3
1634256130000|2021-10-15 00:02:10|6036.1|6030.1|6038.4|6032.4|6038.9|6032.9|6036.1|6030.1|8
1634256140000|2021-10-15 00:02:20|6038.9|6032.9|6039.9|6033.9|6039.9|6033.9|6038.9|6032.9|5
1634256150000|2021-10-15 00:02:30|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|1
1634256160000|2021-10-15 00:02:40|6039.1|6033.1|6038.9|6032.9|6039.1|6033.1|6038.9|6032.9|0
1634256170000|2021-10-15 00:02:50|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|1
1634256180000|2021-10-15 00:03:00|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|0
1634256200000|2021-10-15 00:03:20|6038.3|6032.3|6037.4|6031.4|6038.3|6032.3|6037.4|6031.4|1
1634256210000|2021-10-15 00:03:30|6040.6|6034.6|6039.9|6033.9|6040.6|6034.6|6039.9|6033.9|9
1634256220000|2021-10-15 00:03:40|6041.9|6035.9|6040.9|6034.9|6041.9|6035.9|6040.9|6034.9|5
1634256230000|2021-10-15 00:03:50|6041.1|6035.1|6041.4|6035.4|6041.9|6035.9|6041.1|6035.1|0
1634256240000|2021-10-15 00:04:00|6041.6|6035.6|6041.9|6035.9|6042.4|6036.4|6041.4|6035.4|0
1634256250000|2021-10-15 00:04:10|6041.4|6035.4|6042.4|6036.4|6042.9|6036.9|6041.4|6035.4|1
1634256260000|2021-10-15 00:04:20|6043.9|6037.9|6049.6|6043.6|6049.6|6043.6|6043.9|6037.9|16
1634256270000|2021-10-15 00:04:30|6047.4|6041.4|6046.9|6040.9|6047.4|6041.4|6046.4|6040.4|4
1634256280000|2021-10-15 00:04:40|6044.9|6038.9|6047.6|6041.6|6047.6|6041.6|6044.9|6038.9|5
1634256290000|2021-10-15 00:04:50|6047.9|6041.9|6048.4|6042.4|6048.4|6042.4|6047.9|6041.9|1
1634256300000|2021-10-15 00:05:00|6047.1|6041.1|6046.9|6040.9|6047.4|6041.4|6046.4|6040.4|2
1634256310000|2021-10-15 00:05:10|6046.4|6040.4|6043.4|6037.4|6046.4|6040.4|6043.4|6037.4|1
1634256320000|2021-10-15 00:05:20|6043.6|6037.6|6043.4|6037.4|6043.9|6037.9|6043.4|6037.4|1
1634256330000|2021-10-15 00:05:30|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1634256340000|2021-10-15 00:05:40|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|15
1634256350000|2021-10-15 00:05:50|6041.1|6035.1|6040.9|6034.9|6041.6|6035.6|6040.9|6034.9|38
1634256360000|2021-10-15 00:06:00|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.4|6035.4|1
1634256370000|2021-10-15 00:06:10|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|4
1634256400000|2021-10-15 00:06:40|6041.9|6035.9|6042.1|6036.1|6042.1|6036.1|6041.9|6035.9|2
1634256410000|2021-10-15 00:06:50|6042.4|6036.4|6044.6|6038.6|6044.6|6038.6|6042.4|6036.4|2
1634256420000|2021-10-15 00:07:00|6044.4|6038.4|6040.9|6034.9|6044.4|6038.4|6040.9|6034.9|2
1634256430000|2021-10-15 00:07:10|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|6040.4|6034.4|5
1634256440000|2021-10-15 00:07:20|6040.8|6034.8|6039.9|6033.9|6041.1|6035.1|6039.9|6033.9|2
1634256450000|2021-10-15 00:07:30|||||||||4
1634256460000|2021-10-15 00:07:40|6037.4|6031.4|6036.6|6030.6|6037.9|6031.9|6036.4|6030.4|41
1634256470000|2021-10-15 00:07:50|6036.4|6030.4|6036.4|6030.4|6036.6|6030.6|6035.9|6029.9|0
1634256480000|2021-10-15 00:08:00|6036.6|6030.6|6032.9|6026.9|6036.9|6030.9|6032.9|6026.9|14
1634256490000|2021-10-15 00:08:10|6032.6|6026.6|6031.9|6025.9|6032.6|6026.6|6031.9|6025.9|2
1634256500000|2021-10-15 00:08:20|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1634256510000|2021-10-15 00:08:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1634256520000|2021-10-15 00:08:40|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1634256540000|2021-10-15 00:09:00|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|2
1634256550000|2021-10-15 00:09:10|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6032.9|6026.9|1
1634256560000|2021-10-15 00:09:20|6032.6|6026.6|6032.9|6026.9|6033.4|6027.4|6032.6|6026.6|1
1634256570000|2021-10-15 00:09:30|6032.4|6026.4|6032.9|6026.9|6032.9|6026.9|6032.4|6026.4|1
1634256590000|2021-10-15 00:09:50|6033.4|6027.4|6032.9|6026.9|6033.4|6027.4|6032.9|6026.9|0
1634256610000|2021-10-15 00:10:10|6032.4|6026.4|6032.1|6026.1|6032.4|6026.4|6031.9|6025.9|2
1634256630000|2021-10-15 00:10:30|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1634256640000|2021-10-15 00:10:40|6032.6|6026.6|6032.9|6026.9|6032.9|6026.9|6032.6|6026.6|0
1634256670000|2021-10-15 00:11:10|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1634256700000|2021-10-15 00:11:40|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|1
1634256710000|2021-10-15 00:11:50|||||||||1
1634256720000|2021-10-15 00:12:00|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|1
1634256730000|2021-10-15 00:12:10|6032.9|6026.9|6033.1|6027.1|6033.4|6027.4|6032.9|6026.9|0
1634256740000|2021-10-15 00:12:20|6033.4|6027.4|6032.4|6026.4|6033.4|6027.4|6032.4|6026.4|0
1634256750000|2021-10-15 00:12:30|6032.6|6026.6|6031.9|6025.9|6032.6|6026.6|6031.9|6025.9|0
1634256760000|2021-10-15 00:12:40|6032.4|6026.4|6031.9|6025.9|6032.4|6026.4|6031.9|6025.9|0
1634256770000|2021-10-15 00:12:50|6032.4|6026.4|6032.6|6026.6|6032.9|6026.9|6032.4|6026.4|2
1634256780000|2021-10-15 00:13:00|6032.4|6026.4|6033.9|6027.9|6033.9|6027.9|6032.4|6026.4|1
1634256800000|2021-10-15 00:13:20|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1634256810000|2021-10-15 00:13:30|6033.4|6027.4|6034.6|6028.6|6034.6|6028.6|6033.4|6027.4|0
1634256830000|2021-10-15 00:13:50|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1634256840000|2021-10-15 00:14:00|6032.4|6026.4|6032.9|6026.9|6033.9|6027.9|6032.4|6026.4|0
1634256860000|2021-10-15 00:14:20|6033.4|6027.4|6032.9|6026.9|6033.4|6027.4|6032.9|6026.9|0
1634256870000|2021-10-15 00:14:30|6033.4|6027.4|6032.9|6026.9|6033.4|6027.4|6032.9|6026.9|0
1634256880000|2021-10-15 00:14:40|6033.4|6027.4|6032.4|6026.4|6033.4|6027.4|6032.4|6026.4|1
1634256900000|2021-10-15 00:15:00|6031.9|6025.9|6031.6|6025.6|6032.9|6026.9|6031.6|6025.6|0
1634256920000|2021-10-15 00:15:20|6031.9|6025.9|6032.1|6026.1|6032.1|6026.1|6031.9|6025.9|0
1634256930000|2021-10-15 00:15:30|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1634256940000|2021-10-15 00:15:40|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1634256970000|2021-10-15 00:16:10|6031.4|6025.4|6030.6|6024.6|6031.4|6025.4|6030.6|6024.6|0
1634256980000|2021-10-15 00:16:20|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1634257000000|2021-10-15 00:16:40|6031.1|6025.1|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|0
1634257010000|2021-10-15 00:16:50|6030.9|6024.9|6031.1|6025.1|6031.4|6025.4|6030.9|6024.9|0
1634257020000|2021-10-15 00:17:00|6030.9|6024.9|6030.6|6024.6|6030.9|6024.9|6030.6|6024.6|0
1634257040000|2021-10-15 00:17:20|||||||||1
1634257070000|2021-10-15 00:17:50|6030.4|6024.4|6030.1|6024.1|6030.4|6024.4|6030.1|6024.1|0
1634257100000|2021-10-15 00:18:20|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|1
1634257110000|2021-10-15 00:18:30|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1634257140000|2021-10-15 00:19:00|6031.1|6025.1|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|0
1634257180000|2021-10-15 00:19:40|6030.9|6024.9|6031.4|6025.4|6031.4|6025.4|6030.9|6024.9|1
1634257210000|2021-10-15 00:20:10|6031.6|6025.6|6032.4|6026.4|6032.4|6026.4|6031.6|6025.6|1
1634257220000|2021-10-15 00:20:20|6032.6|6026.6|6029.1|6023.1|6032.9|6026.9|6029.1|6023.1|1
1634257240000|2021-10-15 00:20:40|6029.4|6023.4|6029.1|6023.1|6029.4|6023.4|6029.1|6023.1|0
1634257250000|2021-10-15 00:20:50|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|1
1634257260000|2021-10-15 00:21:00|6026.4|6020.4|6024.9|6018.9|6026.4|6020.4|6024.4|6018.4|3
1634257270000|2021-10-15 00:21:10|6025.4|6019.4|6025.9|6019.9|6025.9|6019.9|6025.4|6019.4|2
1634257290000|2021-10-15 00:21:30|6025.4|6019.4|6025.9|6019.9|6025.9|6019.9|6025.4|6019.4|0
1634257300000|2021-10-15 00:21:40|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|2
1634257310000|2021-10-15 00:21:50|6025.4|6019.4|6025.4|6019.4|6025.6|6019.6|6025.4|6019.4|0
1634257320000|2021-10-15 00:22:00|6024.9|6018.9|6025.1|6019.1|6025.1|6019.1|6024.9|6018.9|0
1634257330000|2021-10-15 00:22:10|6024.9|6018.9|6025.3|6019.3|6025.3|6019.3|6024.9|6018.9|0
1634257340000|2021-10-15 00:22:20|6025.6|6019.6|6025.9|6019.9|6026.1|6020.1|6025.6|6019.6|1
1634257350000|2021-10-15 00:22:30|6025.6|6019.6|6026.1|6020.1|6026.1|6020.1|6025.6|6019.6|0
1634257360000|2021-10-15 00:22:40|6027.4|6021.4|6026.4|6020.4|6027.4|6021.4|6026.4|6020.4|0
1634257370000|2021-10-15 00:22:50|6026.6|6020.6|6027.1|6021.1|6027.4|6021.4|6026.6|6020.6|0
1634257380000|2021-10-15 00:23:00|6026.9|6020.9|6027.9|6021.9|6027.9|6021.9|6026.9|6020.9|0
1634257440000|2021-10-15 00:24:00|6027.4|6021.4|6025.9|6019.9|6027.4|6021.4|6025.9|6019.9|2
1634257450000|2021-10-15 00:24:10|6025.6|6019.6|6025.9|6019.9|6025.9|6019.9|6024.9|6018.9|1
1634257460000|2021-10-15 00:24:20|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|0
1634257490000|2021-10-15 00:24:50|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1634257500000|2021-10-15 00:25:00|6026.6|6020.6|6026.4|6020.4|6026.6|6020.6|6026.4|6020.4|0
1634257540000|2021-10-15 00:25:40|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1634257560000|2021-10-15 00:26:00|6026.9|6020.9|6027.4|6021.4|6027.4|6021.4|6026.9|6020.9|1
1634257580000|2021-10-15 00:26:20|6027.6|6021.6|6028.4|6022.4|6028.4|6022.4|6027.6|6021.6|1
1634257590000|2021-10-15 00:26:30|6027.9|6021.9|6026.9|6020.9|6027.9|6021.9|6026.9|6020.9|0
1634257610000|2021-10-15 00:26:50|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1634257620000|2021-10-15 00:27:00|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1634257640000|2021-10-15 00:27:20|6027.4|6021.4|6027.9|6021.9|6028.9|6022.9|6027.4|6021.4|1
1634257650000|2021-10-15 00:27:30|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|0
1634257660000|2021-10-15 00:27:40|6028.4|6022.4|6027.4|6021.4|6028.4|6022.4|6027.4|6021.4|0
1634257670000|2021-10-15 00:27:50|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1634257680000|2021-10-15 00:28:00|6027.1|6021.1|6027.9|6021.9|6027.9|6021.9|6027.1|6021.1|0
1634257690000|2021-10-15 00:28:10|6027.4|6021.4|6026.9|6020.9|6027.4|6021.4|6026.9|6020.9|0
1634257730000|2021-10-15 00:28:50|6026.6|6020.6|6026.4|6020.4|6026.6|6020.6|6026.4|6020.4|0
1634257740000|2021-10-15 00:29:00|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1634257750000|2021-10-15 00:29:10|6025.9|6019.9|6025.4|6019.4|6025.9|6019.9|6025.4|6019.4|0
1634257770000|2021-10-15 00:29:30|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|2
1634257790000|2021-10-15 00:29:50|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|1
1634257800000|2021-10-15 00:30:00|6025.4|6019.4|6025.9|6019.9|6025.9|6019.9|6025.4|6019.4|0
1634257830000|2021-10-15 00:30:30|6026.6|6020.6|6029.1|6023.1|6029.4|6023.4|6026.6|6020.6|1
1634257840000|2021-10-15 00:30:40|6029.4|6023.4|6029.1|6023.1|6029.4|6023.4|6029.1|6023.1|0
1634257850000|2021-10-15 00:30:50|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|0
1634257860000|2021-10-15 00:31:00|6029.9|6023.9|6030.1|6024.1|6030.1|6024.1|6029.9|6023.9|1
1634257910000|2021-10-15 00:31:50|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1634257920000|2021-10-15 00:32:00|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|0
1634258010000|2021-10-15 00:33:30|6030.6|6024.6|6031.3|6025.3|6031.3|6025.3|6030.6|6024.6|1
1634258020000|2021-10-15 00:33:40|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1634258030000|2021-10-15 00:33:50|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634258040000|2021-10-15 00:34:00|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1634258050000|2021-10-15 00:34:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634258060000|2021-10-15 00:34:20|6031.4|6025.4|6032.3|6026.3|6032.3|6026.3|6031.4|6025.4|1
1634258190000|2021-10-15 00:36:30|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|2
1634258220000|2021-10-15 00:37:00|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1634258250000|2021-10-15 00:37:30|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634258260000|2021-10-15 00:37:40|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1634258310000|2021-10-15 00:38:30|6032.4|6026.4|6032.8|6026.8|6032.8|6026.8|6032.4|6026.4|2
1634258320000|2021-10-15 00:38:40|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|0
1634258330000|2021-10-15 00:38:50|6033.8|6027.8|6036.1|6030.1|6036.1|6030.1|6033.8|6027.8|0
1634258340000|2021-10-15 00:39:00|6036.3|6030.3|6035.6|6029.6|6036.8|6030.8|6035.6|6029.6|0
1634258370000|2021-10-15 00:39:30|6035.4|6029.4|6033.8|6027.8|6035.4|6029.4|6033.1|6027.1|0
1634258400000|2021-10-15 00:40:00|6034.3|6028.3|6033.3|6027.3|6034.3|6028.3|6033.3|6027.3|0
1634258410000|2021-10-15 00:40:10|6035.8|6029.8|6034.1|6028.1|6035.8|6029.8|6034.1|6028.1|1
1634258420000|2021-10-15 00:40:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634258430000|2021-10-15 00:40:30|6033.8|6027.8|6034.8|6028.8|6034.8|6028.8|6033.8|6027.8|2
1634258440000|2021-10-15 00:40:40|6035.8|6029.8|6037.3|6031.3|6037.3|6031.3|6035.8|6029.8|0
1634258460000|2021-10-15 00:41:00|6037.6|6031.6|6036.8|6030.8|6039.1|6033.1|6036.8|6030.8|8
1634258470000|2021-10-15 00:41:10|6036.3|6030.3|6036.1|6030.1|6036.3|6030.3|6036.1|6030.1|0
1634258480000|2021-10-15 00:41:20|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1634258490000|2021-10-15 00:41:30|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1634258500000|2021-10-15 00:41:40|6037.3|6031.3|6036.3|6030.3|6037.3|6031.3|6036.3|6030.3|0
1634258510000|2021-10-15 00:41:50|6036.6|6030.6|6037.6|6031.6|6037.6|6031.6|6036.6|6030.6|0
1634258520000|2021-10-15 00:42:00|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1634258530000|2021-10-15 00:42:10|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|0
1634258550000|2021-10-15 00:42:30|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1634258560000|2021-10-15 00:42:40|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1634258570000|2021-10-15 00:42:50|6037.1|6031.1|6037.8|6031.8|6037.8|6031.8|6036.8|6030.8|0
1634258580000|2021-10-15 00:43:00|6037.6|6031.6|6036.8|6030.8|6037.6|6031.6|6036.8|6030.8|0
1634258610000|2021-10-15 00:43:30|6037.6|6031.6|6039.6|6033.6|6039.6|6033.6|6037.6|6031.6|3
1634258620000|2021-10-15 00:43:40|||||||||1
1634258630000|2021-10-15 00:43:50|6039.8|6033.8|6039.8|6033.8|6040.1|6034.1|6039.8|6033.8|0
1634258660000|2021-10-15 00:44:20|6040.1|6034.1|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|2
1634258730000|2021-10-15 00:45:30|6039.6|6033.6|6039.3|6033.3|6039.6|6033.6|6039.3|6033.3|0
1634258770000|2021-10-15 00:46:10|6039.4|6033.4|6039.8|6033.8|6039.8|6033.8|6039.4|6033.4|1
1634258820000|2021-10-15 00:47:00|6039.1|6033.1|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1634258830000|2021-10-15 00:47:10|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1634258860000|2021-10-15 00:47:40|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|1
1634258870000|2021-10-15 00:47:50|6039.3|6033.3|6039.1|6033.1|6039.3|6033.3|6039.1|6033.1|0
1634258880000|2021-10-15 00:48:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634258890000|2021-10-15 00:48:10|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|0
1634258920000|2021-10-15 00:48:40|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|1
1634258930000|2021-10-15 00:48:50|6040.3|6034.3|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|0
1634258940000|2021-10-15 00:49:00|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|0
1634258960000|2021-10-15 00:49:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634258990000|2021-10-15 00:49:50|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|0
1634259000000|2021-10-15 00:50:00|6041.1|6035.1|6041.3|6035.3|6041.3|6035.3|6041.1|6035.1|1
1634259010000|2021-10-15 00:50:10|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|0
1634259020000|2021-10-15 00:50:20|6041.3|6035.3|6042.3|6036.3|6042.3|6036.3|6041.3|6035.3|0
1634259030000|2021-10-15 00:50:30|6042.1|6036.1|6041.3|6035.3|6042.1|6036.1|6041.3|6035.3|0
1634259050000|2021-10-15 00:50:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634259080000|2021-10-15 00:51:20|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|1
1634259100000|2021-10-15 00:51:40|6040.1|6034.1|6040.8|6034.8|6040.8|6034.8|6039.8|6033.8|0
1634259110000|2021-10-15 00:51:50|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|0
1634259120000|2021-10-15 00:52:00|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|0
1634259140000|2021-10-15 00:52:20|6039.6|6033.6|6039.3|6033.3|6039.6|6033.6|6039.3|6033.3|0
1634259180000|2021-10-15 00:53:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634259230000|2021-10-15 00:53:50|6039.1|6033.1|6039.8|6033.8|6041.3|6035.3|6039.1|6033.1|1
1634259240000|2021-10-15 00:54:00|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|0
1634259250000|2021-10-15 00:54:10|6039.8|6033.8|6040.8|6034.8|6040.8|6034.8|6039.8|6033.8|0
1634259290000|2021-10-15 00:54:50|6040.6|6034.6|6039.8|6033.8|6040.6|6034.6|6039.8|6033.8|0
1634259310000|2021-10-15 00:55:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634259340000|2021-10-15 00:55:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|1
1634259460000|2021-10-15 00:57:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634259470000|2021-10-15 00:57:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634259480000|2021-10-15 00:58:00|6039.1|6033.1|6039.3|6033.3|6039.3|6033.3|6039.1|6033.1|0
1634259600000|2021-10-15 01:00:00|6039.1|6033.1|6041.3|6035.3|6041.8|6035.8|6038.8|6032.8|5
1634259610000|2021-10-15 01:00:10|6041.6|6035.6|6043.8|6037.8|6043.8|6037.8|6041.6|6035.6|0
1634259620000|2021-10-15 01:00:20|6043.3|6037.3|6041.3|6035.3|6043.3|6037.3|6041.1|6035.1|2
1634259630000|2021-10-15 01:00:30|6041.1|6035.1|6035.8|6029.8|6041.1|6035.1|6035.8|6029.8|4
1634259640000|2021-10-15 01:00:40|6035.6|6029.6|6034.8|6028.8|6035.8|6029.8|6034.8|6028.8|0
1634259650000|2021-10-15 01:00:50|6035.1|6029.1|6035.8|6029.8|6036.8|6030.8|6035.1|6029.1|1
1634259660000|2021-10-15 01:01:00|6034.8|6028.8|6035.8|6029.8|6036.8|6030.8|6034.8|6028.8|0
1634259670000|2021-10-15 01:01:10|6036.1|6030.1|6034.8|6028.8|6036.8|6030.8|6034.8|6028.8|0
1634259680000|2021-10-15 01:01:20|6035.8|6029.8|6036.3|6030.3|6036.3|6030.3|6034.8|6028.8|0
1634259690000|2021-10-15 01:01:30|6036.8|6030.8|6036.8|6030.8|6037.3|6031.3|6036.3|6030.3|0
1634259700000|2021-10-15 01:01:40|6036.6|6030.6|6036.8|6030.8|6036.8|6030.8|6035.3|6029.3|0
1634259710000|2021-10-15 01:01:50|6037.3|6031.3|6036.8|6030.8|6037.8|6031.8|6036.8|6030.8|0
1634259720000|2021-10-15 01:02:00|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6035.8|6029.8|0
1634259730000|2021-10-15 01:02:10|6036.3|6030.3|6035.8|6029.8|6037.3|6031.3|6035.8|6029.8|0
1634259740000|2021-10-15 01:02:20|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6035.6|6029.6|0
1634259750000|2021-10-15 01:02:30|6037.1|6031.1|6037.8|6031.8|6038.3|6032.3|6037.1|6031.1|0
1634259760000|2021-10-15 01:02:40|6038.1|6032.1|6037.1|6031.1|6038.1|6032.1|6036.3|6030.3|0
1634259770000|2021-10-15 01:02:50|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6036.8|6030.8|0
1634259790000|2021-10-15 01:03:10|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6036.3|6030.3|0
1634259800000|2021-10-15 01:03:20|6037.3|6031.3|6035.8|6029.8|6037.3|6031.3|6035.8|6029.8|0
1634259810000|2021-10-15 01:03:30|6036.1|6030.1|6036.8|6030.8|6037.8|6031.8|6035.8|6029.8|0
1634259820000|2021-10-15 01:03:40|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|0
1634259830000|2021-10-15 01:03:50|6038.1|6032.1|6037.8|6031.8|6038.1|6032.1|6037.8|6031.8|0
1634259840000|2021-10-15 01:04:00|6037.6|6031.6|6039.3|6033.3|6039.3|6033.3|6037.6|6031.6|0
1634259860000|2021-10-15 01:04:20|6039.1|6033.1|6038.6|6032.6|6039.1|6033.1|6038.3|6032.3|0
1634259870000|2021-10-15 01:04:30|6038.3|6032.3|6038.6|6032.6|6038.8|6032.8|6038.3|6032.3|0
1634259880000|2021-10-15 01:04:40|6038.1|6032.1|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634259890000|2021-10-15 01:04:50|6037.1|6031.1|6038.8|6032.8|6038.8|6032.8|6037.1|6031.1|0
1634259900000|2021-10-15 01:05:00|6037.8|6031.8|6038.3|6032.3|6040.8|6034.8|6037.8|6031.8|2
1634259910000|2021-10-15 01:05:10|6038.1|6032.1|6038.3|6032.3|6038.3|6032.3|6037.6|6031.6|0
1634259920000|2021-10-15 01:05:20|6038.6|6032.6|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634259930000|2021-10-15 01:05:30|6038.1|6032.1|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634259940000|2021-10-15 01:05:40|6038.1|6032.1|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634259950000|2021-10-15 01:05:50|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|0
1634259970000|2021-10-15 01:06:10|6039.3|6033.3|6042.3|6036.3|6042.3|6036.3|6038.8|6032.8|1
1634259980000|2021-10-15 01:06:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.1|6035.1|1
1634259990000|2021-10-15 01:06:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1634260000000|2021-10-15 01:06:40|6042.1|6036.1|6043.3|6037.3|6043.3|6037.3|6041.8|6035.8|0
1634260010000|2021-10-15 01:06:50|6043.1|6037.1|6042.8|6036.8|6043.1|6037.1|6041.8|6035.8|0
1634260020000|2021-10-15 01:07:00|6042.3|6036.3|6039.8|6033.8|6042.3|6036.3|6039.8|6033.8|0
1634260030000|2021-10-15 01:07:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634260040000|2021-10-15 01:07:20|6040.3|6034.3|6039.1|6033.1|6040.3|6034.3|6038.8|6032.8|2
1634260050000|2021-10-15 01:07:30|6039.3|6033.3|6037.8|6031.8|6039.3|6033.3|6037.3|6031.3|1
1634260060000|2021-10-15 01:07:40|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|0
1634260070000|2021-10-15 01:07:50|6037.1|6031.1|6037.3|6031.3|6037.8|6031.8|6037.1|6031.1|0
1634260080000|2021-10-15 01:08:00|6037.1|6031.1|6034.8|6028.8|6037.1|6031.1|6034.6|6028.6|1
1634260090000|2021-10-15 01:08:10|6035.3|6029.3|6034.3|6028.3|6035.6|6029.6|6034.1|6028.1|0
1634260100000|2021-10-15 01:08:20|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634260110000|2021-10-15 01:08:30|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6034.3|6028.3|0
1634260120000|2021-10-15 01:08:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1634260140000|2021-10-15 01:09:00|6035.6|6029.6|6035.1|6029.1|6035.6|6029.6|6034.3|6028.3|1
1634260150000|2021-10-15 01:09:10|6034.6|6028.6|6034.3|6028.3|6034.8|6028.8|6033.8|6027.8|0
1634260160000|2021-10-15 01:09:20|6034.8|6028.8|6035.8|6029.8|6036.1|6030.1|6034.3|6028.3|0
1634260170000|2021-10-15 01:09:30|6036.1|6030.1|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1634260210000|2021-10-15 01:10:10|6035.6|6029.6|6036.6|6030.6|6036.6|6030.6|6035.3|6029.3|1
1634260220000|2021-10-15 01:10:20|6036.8|6030.8|6037.6|6031.6|6038.1|6032.1|6036.8|6030.8|3
1634260230000|2021-10-15 01:10:30|6037.1|6031.1|6037.3|6031.3|6037.3|6031.3|6037.1|6031.1|0
1634260240000|2021-10-15 01:10:40|6037.6|6031.6|6038.1|6032.1|6038.1|6032.1|6037.6|6031.6|0
1634260250000|2021-10-15 01:10:50|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634260260000|2021-10-15 01:11:00|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6035.8|6029.8|0
1634260320000|2021-10-15 01:12:00|6037.8|6031.8|6038.8|6032.8|6038.8|6032.8|6037.8|6031.8|0
1634260330000|2021-10-15 01:12:10|6038.6|6032.6|6037.8|6031.8|6038.6|6032.6|6037.3|6031.3|0
1634260340000|2021-10-15 01:12:20|6038.1|6032.1|6038.8|6032.8|6038.8|6032.8|6038.1|6032.1|0
1634260380000|2021-10-15 01:13:00|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1634260390000|2021-10-15 01:13:10|6039.3|6033.3|6039.8|6033.8|6040.3|6034.3|6039.3|6033.3|0
1634260400000|2021-10-15 01:13:20|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|0
1634260410000|2021-10-15 01:13:30|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1634260420000|2021-10-15 01:13:40|6039.6|6033.6|6039.3|6033.3|6039.6|6033.6|6039.3|6033.3|0
1634260430000|2021-10-15 01:13:50|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1634260440000|2021-10-15 01:14:00|6039.1|6033.1|6038.8|6032.8|6039.1|6033.1|6038.8|6032.8|2
1634260450000|2021-10-15 01:14:10|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1634260460000|2021-10-15 01:14:20|6039.1|6033.1|6039.3|6033.3|6039.3|6033.3|6039.1|6033.1|0
1634260490000|2021-10-15 01:14:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634260500000|2021-10-15 01:15:00|6040.3|6034.3|6041.8|6035.8|6042.8|6036.8|6040.3|6034.3|5
1634260510000|2021-10-15 01:15:10|6041.6|6035.6|6041.1|6035.1|6041.8|6035.8|6040.8|6034.8|1
1634260520000|2021-10-15 01:15:20|6041.3|6035.3|6041.3|6035.3|6042.8|6036.8|6041.3|6035.3|3
1634260530000|2021-10-15 01:15:30|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|0
1634260540000|2021-10-15 01:15:40|6041.1|6035.1|6041.6|6035.6|6041.6|6035.6|6041.1|6035.1|0
1634260550000|2021-10-15 01:15:50|6041.3|6035.3|6041.6|6035.6|6041.8|6035.8|6041.3|6035.3|0
1634260560000|2021-10-15 01:16:00|6041.3|6035.3|6042.3|6036.3|6042.8|6036.8|6041.3|6035.3|1
1634260570000|2021-10-15 01:16:10|6042.6|6036.6|6042.8|6036.8|6043.6|6037.6|6042.6|6036.6|1
1634260580000|2021-10-15 01:16:20|6043.1|6037.1|6042.8|6036.8|6044.1|6038.1|6042.8|6036.8|2
1634260590000|2021-10-15 01:16:30|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634260610000|2021-10-15 01:16:50|6043.3|6037.3|6042.8|6036.8|6043.6|6037.6|6042.8|6036.8|0
1634260620000|2021-10-15 01:17:00|6043.1|6037.1|6042.8|6036.8|6043.1|6037.1|6042.3|6036.3|0
1634260630000|2021-10-15 01:17:10|6043.1|6037.1|6044.3|6038.3|6044.8|6038.8|6043.1|6037.1|5
1634260640000|2021-10-15 01:17:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6042.8|6036.8|1
1634260650000|2021-10-15 01:17:30|6043.6|6037.6|6042.8|6036.8|6043.6|6037.6|6042.8|6036.8|0
1634260660000|2021-10-15 01:17:40|6043.1|6037.1|6043.3|6037.3|6043.6|6037.6|6043.1|6037.1|1
1634260670000|2021-10-15 01:17:50|6043.1|6037.1|6042.3|6036.3|6043.1|6037.1|6042.3|6036.3|0
1634260680000|2021-10-15 01:18:00|6042.8|6036.8|6042.3|6036.3|6043.1|6037.1|6042.3|6036.3|0
1634260690000|2021-10-15 01:18:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634260700000|2021-10-15 01:18:20|6042.6|6036.6|6043.6|6037.6|6043.8|6037.8|6042.3|6036.3|1
1634260710000|2021-10-15 01:18:30|6043.8|6037.8|6043.6|6037.6|6043.8|6037.8|6043.6|6037.6|0
1634260720000|2021-10-15 01:18:40|6044.1|6038.1|6043.8|6037.8|6044.1|6038.1|6043.8|6037.8|0
1634260730000|2021-10-15 01:18:50|6044.3|6038.3|6043.8|6037.8|6044.6|6038.6|6043.8|6037.8|0
1634260740000|2021-10-15 01:19:00|6044.1|6038.1|6046.1|6040.1|6046.1|6040.1|6044.1|6038.1|1
1634260750000|2021-10-15 01:19:10|6045.8|6039.8|6046.1|6040.1|6046.1|6040.1|6045.6|6039.6|0
1634260770000|2021-10-15 01:19:30|6048.8|6042.8|6052.3|6046.3|6052.3|6046.3|6048.8|6042.8|26
1634260780000|2021-10-15 01:19:40|6052.1|6046.1|6051.1|6045.1|6052.1|6046.1|6051.1|6045.1|0
1634260790000|2021-10-15 01:19:50|6050.3|6044.3|6050.1|6044.1|6050.3|6044.3|6050.1|6044.1|3
1634260800000|2021-10-15 01:20:00|6050.6|6044.6|6048.6|6042.6|6050.6|6044.6|6048.6|6042.6|3
1634260810000|2021-10-15 01:20:10|6048.8|6042.8|6049.1|6043.1|6049.1|6043.1|6048.8|6042.8|0
1634260830000|2021-10-15 01:20:30|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1634260840000|2021-10-15 01:20:40|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|0
1634260850000|2021-10-15 01:20:50|6048.8|6042.8|6049.1|6043.1|6049.1|6043.1|6048.6|6042.6|1
1634260860000|2021-10-15 01:21:00|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|1
1634260870000|2021-10-15 01:21:10|6048.1|6042.1|6046.3|6040.3|6048.1|6042.1|6046.3|6040.3|2
1634260880000|2021-10-15 01:21:20|6045.1|6039.1|6045.8|6039.8|6045.8|6039.8|6044.8|6038.8|1
1634260890000|2021-10-15 01:21:30|6045.3|6039.3|6047.1|6041.1|6047.3|6041.3|6045.3|6039.3|0
1634260900000|2021-10-15 01:21:40|6047.3|6041.3|6048.3|6042.3|6048.3|6042.3|6047.3|6041.3|1
1634260910000|2021-10-15 01:21:50|6048.8|6042.8|6049.1|6043.1|6049.1|6043.1|6048.3|6042.3|0
1634260920000|2021-10-15 01:22:00|6049.6|6043.6|6049.8|6043.8|6049.8|6043.8|6048.8|6042.8|5
1634260930000|2021-10-15 01:22:10|6050.1|6044.1|6050.3|6044.3|6050.3|6044.3|6050.1|6044.1|1
1634260940000|2021-10-15 01:22:20|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634260960000|2021-10-15 01:22:40|6050.1|6044.1|6049.8|6043.8|6050.1|6044.1|6049.8|6043.8|0
1634260970000|2021-10-15 01:22:50|6050.3|6044.3|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|1
1634260990000|2021-10-15 01:23:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1634261000000|2021-10-15 01:23:20|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6051.3|6045.3|1
1634261010000|2021-10-15 01:23:30|6052.8|6046.8|6052.8|6046.8|6053.1|6047.1|6052.6|6046.6|0
1634261020000|2021-10-15 01:23:40|6054.3|6048.3|6054.6|6048.6|6054.6|6048.6|6054.3|6048.3|11
1634261030000|2021-10-15 01:23:50|6055.6|6049.6|6054.8|6048.8|6055.6|6049.6|6054.8|6048.8|1
1634261040000|2021-10-15 01:24:00|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|1
1634261050000|2021-10-15 01:24:10|6055.3|6049.3|6055.6|6049.6|6055.6|6049.6|6055.1|6049.1|3
1634261080000|2021-10-15 01:24:40|6055.3|6049.3|6055.6|6049.6|6055.6|6049.6|6055.3|6049.3|2
1634261090000|2021-10-15 01:24:50|6055.3|6049.3|6052.6|6046.6|6055.3|6049.3|6052.6|6046.6|6
1634261100000|2021-10-15 01:25:00|6052.3|6046.3|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|0
1634261110000|2021-10-15 01:25:10|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|2
1634261120000|2021-10-15 01:25:20|||||||||1
1634261130000|2021-10-15 01:25:30|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634261140000|2021-10-15 01:25:40|6053.1|6047.1|6053.3|6047.3|6053.3|6047.3|6053.1|6047.1|0
1634261150000|2021-10-15 01:25:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|2
1634261160000|2021-10-15 01:26:00|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|1
1634261190000|2021-10-15 01:26:30|6051.6|6045.6|6050.8|6044.8|6051.6|6045.6|6050.8|6044.8|1
1634261210000|2021-10-15 01:26:50|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6048.8|6042.8|0
1634261220000|2021-10-15 01:27:00|6050.3|6044.3|6053.3|6047.3|6053.3|6047.3|6050.3|6044.3|3
1634261230000|2021-10-15 01:27:10|6053.1|6047.1|6053.3|6047.3|6053.3|6047.3|6052.6|6046.6|1
1634261270000|2021-10-15 01:27:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634261280000|2021-10-15 01:28:00|6052.3|6046.3|6052.6|6046.6|6053.3|6047.3|6052.3|6046.3|4
1634261290000|2021-10-15 01:28:10|6052.3|6046.3|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|0
1634261300000|2021-10-15 01:28:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|1
1634261310000|2021-10-15 01:28:30|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|1
1634261320000|2021-10-15 01:28:40|||||||||1
1634261340000|2021-10-15 01:29:00|6054.1|6048.1|6054.8|6048.8|6054.8|6048.8|6054.1|6048.1|0
1634261350000|2021-10-15 01:29:10|6054.6|6048.6|6053.3|6047.3|6054.6|6048.6|6053.3|6047.3|1
1634261370000|2021-10-15 01:29:30|6053.1|6047.1|6052.3|6046.3|6053.1|6047.1|6051.6|6045.6|2
1634261380000|2021-10-15 01:29:40|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|0
1634261390000|2021-10-15 01:29:50|6052.3|6046.3|6052.8|6046.8|6053.1|6047.1|6052.3|6046.3|0
1634261400000|2021-10-15 01:30:00|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.3|6046.3|0
1634261410000|2021-10-15 01:30:10|6052.6|6046.6|6052.3|6046.3|6052.6|6046.6|6052.1|6046.1|0
1634261440000|2021-10-15 01:30:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1634261450000|2021-10-15 01:30:50|6053.1|6047.1|6052.1|6046.1|6053.1|6047.1|6052.1|6046.1|1
1634261460000|2021-10-15 01:31:00|6051.8|6045.8|6051.6|6045.6|6051.8|6045.8|6051.6|6045.6|0
1634261470000|2021-10-15 01:31:10|6051.8|6045.8|6053.3|6047.3|6053.3|6047.3|6051.8|6045.8|1
1634261490000|2021-10-15 01:31:30|6053.1|6047.1|6052.8|6046.8|6053.1|6047.1|6052.8|6046.8|0
1634261500000|2021-10-15 01:31:40|6053.1|6047.1|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1634261520000|2021-10-15 01:32:00|6052.3|6046.3|6052.1|6046.1|6052.6|6046.6|6052.1|6046.1|1
1634261540000|2021-10-15 01:32:20|6052.3|6046.3|6052.6|6046.6|6052.6|6046.6|6052.3|6046.3|0
1634261580000|2021-10-15 01:33:00|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.1|6046.1|1
1634261590000|2021-10-15 01:33:10|6052.6|6046.6|6052.8|6046.8|6052.8|6046.8|6051.6|6045.6|2
1634261600000|2021-10-15 01:33:20|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|1
1634261610000|2021-10-15 01:33:30|6054.6|6048.6|6054.8|6048.8|6054.8|6048.8|6054.6|6048.6|2
1634261620000|2021-10-15 01:33:40|6054.6|6048.6|6054.8|6048.8|6054.8|6048.8|6054.1|6048.1|0
1634261630000|2021-10-15 01:33:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1634261640000|2021-10-15 01:34:00|6055.6|6049.6|6053.3|6047.3|6055.8|6049.8|6053.3|6047.3|2
1634261660000|2021-10-15 01:34:20|6053.6|6047.6|6053.8|6047.8|6054.1|6048.1|6053.6|6047.6|0
1634261690000|2021-10-15 01:34:50|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|1
1634261700000|2021-10-15 01:35:00|6052.8|6046.8|6052.1|6046.1|6052.8|6046.8|6051.8|6045.8|1
1634261740000|2021-10-15 01:35:40|||||||||1
1634261760000|2021-10-15 01:36:00|||||||||1
1634261770000|2021-10-15 01:36:10|6051.8|6045.8|6052.1|6046.1|6052.1|6046.1|6051.8|6045.8|0
1634261780000|2021-10-15 01:36:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634261800000|2021-10-15 01:36:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.6|6046.6|0
1634261810000|2021-10-15 01:36:50|6052.6|6046.6|6052.1|6046.1|6052.6|6046.6|6052.1|6046.1|0
1634261820000|2021-10-15 01:37:00|||||||||1
1634261850000|2021-10-15 01:37:30|6051.6|6045.6|6050.3|6044.3|6051.6|6045.6|6050.1|6044.1|2
1634261860000|2021-10-15 01:37:40|6050.6|6044.6|6052.6|6046.6|6052.6|6046.6|6050.6|6044.6|1
1634261870000|2021-10-15 01:37:50|6051.3|6045.3|6049.8|6043.8|6051.3|6045.3|6049.8|6043.8|54
1634261880000|2021-10-15 01:38:00|6050.1|6044.1|6050.3|6044.3|6050.3|6044.3|6050.1|6044.1|0
1634261900000|2021-10-15 01:38:20|||||||||2
1634261910000|2021-10-15 01:38:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1634261920000|2021-10-15 01:38:40|6051.6|6045.6|6051.8|6045.8|6051.8|6045.8|6051.6|6045.6|0
1634261930000|2021-10-15 01:38:50|6051.6|6045.6|6050.8|6044.8|6051.6|6045.6|6049.8|6043.8|1
1634261940000|2021-10-15 01:39:00|6051|6045|6052.5|6046.5|6052.5|6046.5|6051|6045|0
1634261950000|2021-10-15 01:39:10|6052.3|6046.3|6052|6046|6052.3|6046.3|6051.3|6045.3|0
1634261960000|2021-10-15 01:39:20|6051.8|6045.8|6051.8|6045.8|6052|6046|6051.8|6045.8|1
1634261970000|2021-10-15 01:39:30|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1634261980000|2021-10-15 01:39:40|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|2
1634261990000|2021-10-15 01:39:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634262000000|2021-10-15 01:40:00|6052.8|6046.8|6051.5|6045.5|6052.8|6046.8|6051.3|6045.3|1
1634262010000|2021-10-15 01:40:10|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1634262040000|2021-10-15 01:40:40|6050.5|6044.5|6049.8|6043.8|6050.5|6044.5|6049.8|6043.8|2
1634262060000|2021-10-15 01:41:00|6049.5|6043.5|6048.8|6042.8|6049.5|6043.5|6045.8|6039.8|5
1634262070000|2021-10-15 01:41:10|6048.3|6042.3|6046.8|6040.8|6048.3|6042.3|6046.8|6040.8|0
1634262090000|2021-10-15 01:41:30|6046.6|6040.6|6046.3|6040.3|6046.6|6040.6|6046.3|6040.3|0
1634262100000|2021-10-15 01:41:40|6048|6042|6047.3|6041.3|6048|6042|6047.3|6041.3|1
1634262120000|2021-10-15 01:42:00|6047.5|6041.5|6048|6042|6048.8|6042.8|6047.5|6041.5|8
1634262130000|2021-10-15 01:42:10|6047.8|6041.8|6048|6042|6048|6042|6047.8|6041.8|0
1634262140000|2021-10-15 01:42:20|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1634262170000|2021-10-15 01:42:50|6049.6|6043.6|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|2
1634262220000|2021-10-15 01:43:40|6050|6044|6049.8|6043.8|6050|6044|6049.8|6043.8|1
1634262240000|2021-10-15 01:44:00|6049.5|6043.5|6047.3|6041.3|6049.5|6043.5|6047.3|6041.3|1
1634262250000|2021-10-15 01:44:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1634262290000|2021-10-15 01:44:50|||||||||1
1634262300000|2021-10-15 01:45:00|6047.3|6041.3|6048.3|6042.3|6048.8|6042.8|6047.3|6041.3|2
1634262310000|2021-10-15 01:45:10|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1634262330000|2021-10-15 01:45:30|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|1
1634262340000|2021-10-15 01:45:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1634262350000|2021-10-15 01:45:50|6048.5|6042.5|6047.5|6041.5|6048.5|6042.5|6047.5|6041.5|0
1634262390000|2021-10-15 01:46:30|6047.8|6041.8|6048|6042|6048|6042|6047.8|6041.8|1
1634262420000|2021-10-15 01:47:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|3
1634262440000|2021-10-15 01:47:20|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|1
1634262480000|2021-10-15 01:48:00|6045.8|6039.8|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|10
1634262490000|2021-10-15 01:48:10|6046|6040|6045.8|6039.8|6046|6040|6045.8|6039.8|0
1634262540000|2021-10-15 01:49:00|6045.6|6039.6|6045.5|6039.5|6045.6|6039.6|6045.3|6039.3|1
1634262550000|2021-10-15 01:49:10|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634262560000|2021-10-15 01:49:20|||||||||3
1634262590000|2021-10-15 01:49:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1634262600000|2021-10-15 01:50:00|6043.9|6037.9|6041.8|6035.8|6043.9|6037.9|6041.8|6035.8|3
1634262610000|2021-10-15 01:50:10|6042.3|6036.3|6044.3|6038.3|6044.3|6038.3|6042.3|6036.3|2
1634262620000|2021-10-15 01:50:20|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|1
1634262630000|2021-10-15 01:50:30|6045.3|6039.3|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|1
1634262640000|2021-10-15 01:50:40|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634262660000|2021-10-15 01:51:00|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1634262670000|2021-10-15 01:51:10|6044.1|6038.1|6043.3|6037.3|6044.1|6038.1|6043.3|6037.3|0
1634262680000|2021-10-15 01:51:20|6043.1|6037.1|6043.3|6037.3|6043.3|6037.3|6042.3|6036.3|1
1634262690000|2021-10-15 01:51:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634262720000|2021-10-15 01:52:00|6044|6038|6044|6038|6044|6038|6044|6038|4
1634262740000|2021-10-15 01:52:20|6044.8|6038.8|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1634262750000|2021-10-15 01:52:30|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634262760000|2021-10-15 01:52:40|6045|6039|6045.8|6039.8|6045.8|6039.8|6045|6039|1
1634262770000|2021-10-15 01:52:50|6045.5|6039.5|6044.8|6038.8|6045.5|6039.5|6044.8|6038.8|4
1634262820000|2021-10-15 01:53:40|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|0
1634262830000|2021-10-15 01:53:50|6044.5|6038.5|6044.3|6038.3|6044.5|6038.5|6043.8|6037.8|0
1634262880000|2021-10-15 01:54:40|6044.6|6038.6|6044.3|6038.3|6044.6|6038.6|6044.3|6038.3|0
1634262890000|2021-10-15 01:54:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|1
1634262900000|2021-10-15 01:55:00|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1634262910000|2021-10-15 01:55:10|6043|6037|6043.3|6037.3|6043.3|6037.3|6043|6037|0
1634262920000|2021-10-15 01:55:20|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634262940000|2021-10-15 01:55:40|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634263010000|2021-10-15 01:56:50|6043.3|6037.3|6045.3|6039.3|6045.3|6039.3|6043.3|6037.3|2
1634263020000|2021-10-15 01:57:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|1
1634263030000|2021-10-15 01:57:10|6044.3|6038.3|6042.8|6036.8|6044.3|6038.3|6042.8|6036.8|1
1634263040000|2021-10-15 01:57:20|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634263050000|2021-10-15 01:57:30|6043.8|6037.8|6045|6039|6045|6039|6043.8|6037.8|0
1634263060000|2021-10-15 01:57:40|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1634263100000|2021-10-15 01:58:20|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1634263120000|2021-10-15 01:58:40|6046.6|6040.6|6047.3|6041.3|6047.3|6041.3|6046.6|6040.6|1
1634263130000|2021-10-15 01:58:50|||||||||1
1634263140000|2021-10-15 01:59:00|6048.3|6042.3|6049.3|6043.3|6050.3|6044.3|6048.3|6042.3|4
1634263150000|2021-10-15 01:59:10|6049|6043|6048.8|6042.8|6049|6043|6048.8|6042.8|0
1634263170000|2021-10-15 01:59:30|6049|6043|6049.8|6043.8|6050.3|6044.3|6049|6043|0
1634263180000|2021-10-15 01:59:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634263200000|2021-10-15 02:00:00|6051|6045|6050.8|6044.8|6051|6045|6050.8|6044.8|0
1634263210000|2021-10-15 02:00:10|6051|6045|6050.8|6044.8|6051|6045|6050.8|6044.8|0
1634263220000|2021-10-15 02:00:20|6051|6045|6051|6045|6051|6045|6051|6045|0
1634263260000|2021-10-15 02:01:00|6050.8|6044.8|6049.3|6043.3|6050.8|6044.8|6048.8|6042.8|0
1634263270000|2021-10-15 02:01:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|1
1634263280000|2021-10-15 02:01:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|1
1634263290000|2021-10-15 02:01:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1634263310000|2021-10-15 02:01:50|6052.1|6046.1|6051.3|6045.3|6052.1|6046.1|6051.3|6045.3|5
1634263330000|2021-10-15 02:02:10|6052|6046|6053.3|6047.3|6053.3|6047.3|6052|6046|0
1634263340000|2021-10-15 02:02:20|6052.8|6046.8|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1634263350000|2021-10-15 02:02:30|6052.5|6046.5|6052.8|6046.8|6053.3|6047.3|6052.3|6046.3|2
1634263360000|2021-10-15 02:02:40|6052.3|6046.3|6052.3|6046.3|6052.6|6046.6|6052.3|6046.3|0
1634263370000|2021-10-15 02:02:50|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.8|6046.8|0
1634263380000|2021-10-15 02:03:00|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052|6046|0
1634263390000|2021-10-15 02:03:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1634263400000|2021-10-15 02:03:20|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|1
1634263410000|2021-10-15 02:03:30|6051.8|6045.8|6052.1|6046.1|6052.3|6046.3|6051.8|6045.8|0
1634263420000|2021-10-15 02:03:40|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1634263430000|2021-10-15 02:03:50|6051.5|6045.5|6051.8|6045.8|6051.8|6045.8|6050.8|6044.8|0
1634263440000|2021-10-15 02:04:00|6051.6|6045.6|6049.6|6043.6|6051.6|6045.6|6049.6|6043.6|1
1634263460000|2021-10-15 02:04:20|6048.6|6042.6|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|0
1634263470000|2021-10-15 02:04:30|6048.3|6042.3|6047.3|6041.3|6048.3|6042.3|6046.8|6040.8|0
1634263480000|2021-10-15 02:04:40|6047.8|6041.8|6047.3|6041.3|6048.3|6042.3|6046.8|6040.8|0
1634263490000|2021-10-15 02:04:50|6047.8|6041.8|6045.6|6039.6|6047.8|6041.8|6045.6|6039.6|1
1634263500000|2021-10-15 02:05:00|6045.3|6039.3|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|0
1634263510000|2021-10-15 02:05:10|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|0
1634263520000|2021-10-15 02:05:20|6045.8|6039.8|6045.6|6039.6|6045.8|6039.8|6045.3|6039.3|1
1634263530000|2021-10-15 02:05:30|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1634263540000|2021-10-15 02:05:40|6044.8|6038.8|6045.6|6039.6|6045.6|6039.6|6044.8|6038.8|1
1634263550000|2021-10-15 02:05:50|6044.8|6038.8|6046.3|6040.3|6046.3|6040.3|6044.8|6038.8|0
1634263560000|2021-10-15 02:06:00|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1634263580000|2021-10-15 02:06:20|6045.5|6039.5|6045.3|6039.3|6046.3|6040.3|6045.3|6039.3|1
1634263590000|2021-10-15 02:06:30|6045|6039|6045|6039|6045|6039|6045|6039|0
1634263600000|2021-10-15 02:06:40|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6044.5|6038.5|1
1634263610000|2021-10-15 02:06:50|6045.1|6039.1|6045.3|6039.3|6045.3|6039.3|6044.8|6038.8|2
1634263620000|2021-10-15 02:07:00|6046.4|6040.4|6044.5|6038.5|6046.4|6040.4|6044.5|6038.5|4
1634263630000|2021-10-15 02:07:10|6044.8|6038.8|6044.3|6038.3|6045|6039|6044.3|6038.3|0
1634263640000|2021-10-15 02:07:20|6044|6038|6043.8|6037.8|6044|6038|6043.8|6037.8|0
1634263650000|2021-10-15 02:07:30|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1634263660000|2021-10-15 02:07:40|6044|6038|6044.5|6038.5|6044.5|6038.5|6044|6038|1
1634263670000|2021-10-15 02:07:50|6044|6038|6044.3|6038.3|6044.5|6038.5|6043.8|6037.8|3
1634263680000|2021-10-15 02:08:00|6044|6038|6044|6038|6044|6038|6044|6038|0
1634263690000|2021-10-15 02:08:10|6044.3|6038.3|6044.5|6038.5|6044.5|6038.5|6044.3|6038.3|0
1634263700000|2021-10-15 02:08:20|6045|6039|6044|6038|6045|6039|6043.8|6037.8|1
1634263710000|2021-10-15 02:08:30|6044.5|6038.5|6044|6038|6044.5|6038.5|6044|6038|0
1634263730000|2021-10-15 02:08:50|6044.3|6038.3|6044.5|6038.5|6044.5|6038.5|6044|6038|0
1634263740000|2021-10-15 02:09:00|6044.3|6038.3|6044|6038|6044.3|6038.3|6044|6038|0
1634263750000|2021-10-15 02:09:10|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|0
1634263780000|2021-10-15 02:09:40|6045.5|6039.5|6045.8|6039.8|6046.3|6040.3|6045.5|6039.5|0
1634263800000|2021-10-15 02:10:00|6046.3|6040.3|6048|6042|6048|6042|6046.3|6040.3|0
1634263810000|2021-10-15 02:10:10|6047.8|6041.8|6048|6042|6048|6042|6047.8|6041.8|0
1634263820000|2021-10-15 02:10:20|6047.5|6041.5|6048|6042|6048.3|6042.3|6047.5|6041.5|0
1634263830000|2021-10-15 02:10:30|6048.3|6042.3|6048.3|6042.3|6049|6043|6047.5|6041.5|0
1634263840000|2021-10-15 02:10:40|6048.5|6042.5|6048.3|6042.3|6048.5|6042.5|6048.3|6042.3|0
1634263850000|2021-10-15 02:10:50|6048|6042|6048|6042|6048|6042|6048|6042|0
1634263860000|2021-10-15 02:11:00|6048.5|6042.5|6050|6044|6050.8|6044.8|6048.5|6042.5|2
1634263920000|2021-10-15 02:12:00|6051.1|6045.1|6050.5|6044.5|6052|6046|6050.5|6044.5|8
1634263930000|2021-10-15 02:12:10|||||||||1
1634263950000|2021-10-15 02:12:30|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1634263970000|2021-10-15 02:12:50|6048.3|6042.3|6048.5|6042.5|6049|6043|6048.3|6042.3|0
1634263980000|2021-10-15 02:13:00|6048.3|6042.3|6047.3|6041.3|6048.3|6042.3|6047.3|6041.3|0
1634263990000|2021-10-15 02:13:10|6047.1|6041.1|6046.8|6040.8|6047.1|6041.1|6045.3|6039.3|0
1634264000000|2021-10-15 02:13:20|6046.5|6040.5|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|2
1634264010000|2021-10-15 02:13:30|6046.3|6040.3|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1634264020000|2021-10-15 02:13:40|6046.6|6040.6|6046.3|6040.3|6046.6|6040.6|6046.3|6040.3|0
1634264040000|2021-10-15 02:14:00|6045.8|6039.8|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|0
1634264070000|2021-10-15 02:14:30|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634264080000|2021-10-15 02:14:40|6045.6|6039.6|6045.3|6039.3|6045.6|6039.6|6045.3|6039.3|0
1634264110000|2021-10-15 02:15:10|6045.6|6039.6|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|0
1634264120000|2021-10-15 02:15:20|6045.6|6039.6|6045.3|6039.3|6045.6|6039.6|6045.3|6039.3|0
1634264130000|2021-10-15 02:15:30|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|0
1634264140000|2021-10-15 02:15:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1634264150000|2021-10-15 02:15:50|6046|6040|6046.5|6040.5|6046.5|6040.5|6046|6040|0
1634264180000|2021-10-15 02:16:20|6046.3|6040.3|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|0
1634264190000|2021-10-15 02:16:30|6046|6040|6046.3|6040.3|6046.3|6040.3|6046|6040|0
1634264200000|2021-10-15 02:16:40|6046.5|6040.5|6046.8|6040.8|6046.8|6040.8|6046.5|6040.5|0
1634264210000|2021-10-15 02:16:50|||||||||1
1634264220000|2021-10-15 02:17:00|6049|6043|6049|6043|6049|6043|6049|6043|1
1634264230000|2021-10-15 02:17:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1634264240000|2021-10-15 02:17:20|6049|6043|6049|6043|6049|6043|6049|6043|0
1634264260000|2021-10-15 02:17:40|6048.8|6042.8|6049|6043|6049|6043|6048.8|6042.8|0
1634264280000|2021-10-15 02:18:00|6048.8|6042.8|6047.3|6041.3|6049.1|6043.1|6047.3|6041.3|2
1634264290000|2021-10-15 02:18:10|6046.8|6040.8|6046.5|6040.5|6046.8|6040.8|6046.5|6040.5|0
1634264300000|2021-10-15 02:18:20|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1634264310000|2021-10-15 02:18:30|6046.5|6040.5|6046.5|6040.5|6046.8|6040.8|6046.5|6040.5|1
1634264370000|2021-10-15 02:19:30|6047.5|6041.5|6049.3|6043.3|6049.3|6043.3|6047.5|6041.5|3
1634264430000|2021-10-15 02:20:30|6049.1|6043.1|6049.8|6043.8|6049.8|6043.8|6049.1|6043.1|0
1634264440000|2021-10-15 02:20:40|6050|6044|6049.8|6043.8|6050|6044|6049.5|6043.5|1
1634264450000|2021-10-15 02:20:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1634264460000|2021-10-15 02:21:00|6050|6044|6050.3|6044.3|6050.3|6044.3|6050|6044|0
1634264470000|2021-10-15 02:21:10|6050.1|6044.1|6049.5|6043.5|6050.1|6044.1|6049.3|6043.3|0
1634264480000|2021-10-15 02:21:20|6049.6|6043.6|6043.8|6037.8|6049.6|6043.6|6043.8|6037.8|2
1634264490000|2021-10-15 02:21:30|6044.1|6034.1|6041.3|6035.3|6044.1|6036.3|6041.3|6034.1|21
1634264500000|2021-10-15 02:21:40|6041.5|6035.5|6039.8|6033.8|6041.8|6035.8|6039.6|6033.6|11
1634264510000|2021-10-15 02:21:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|2
1634264550000|2021-10-15 02:22:30|6041.1|6035.1|6041.3|6035.3|6041.3|6035.3|6041.1|6035.1|0
1634264560000|2021-10-15 02:22:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1634264670000|2021-10-15 02:24:30|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1634264730000|2021-10-15 02:25:30|6040|6034|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1634264740000|2021-10-15 02:25:40|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|1
1634264760000|2021-10-15 02:26:00|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1634264770000|2021-10-15 02:26:10|6039.5|6033.5|6041.3|6035.3|6041.3|6035.3|6039.5|6033.5|1
1634264820000|2021-10-15 02:27:00|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634264840000|2021-10-15 02:27:20|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634264950000|2021-10-15 02:29:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1634264960000|2021-10-15 02:29:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|5
1634264990000|2021-10-15 02:29:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1634265000000|2021-10-15 02:30:00|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1634265010000|2021-10-15 02:30:10|6042.8|6036.8|6043.3|6037.3|6043.6|6037.6|6042.8|6036.8|0
1634265020000|2021-10-15 02:30:20|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|1
1634265050000|2021-10-15 02:30:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|1
1634265060000|2021-10-15 02:31:00|6044.8|6038.8|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1634265070000|2021-10-15 02:31:10|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|0
1634265080000|2021-10-15 02:31:20|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634265090000|2021-10-15 02:31:30|6043.5|6037.5|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|0
1634265100000|2021-10-15 02:31:40|6043.5|6037.5|6044|6038|6044|6038|6043.5|6037.5|1
1634265110000|2021-10-15 02:31:50|6043.8|6037.8|6044|6038|6044|6038|6043.8|6037.8|0
1634265130000|2021-10-15 02:32:10|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634265140000|2021-10-15 02:32:20|6043.5|6037.5|6041.5|6035.5|6043.5|6037.5|6041.5|6035.5|3
1634265150000|2021-10-15 02:32:30|6041.8|6035.8|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|0
1634265160000|2021-10-15 02:32:40|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.3|6034.3|0
1634265170000|2021-10-15 02:32:50|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1634265180000|2021-10-15 02:33:00|6040.5|6034.5|6041.3|6035.3|6041.3|6035.3|6040.5|6034.5|0
1634265190000|2021-10-15 02:33:10|6041.5|6035.5|6043|6037|6043.5|6037.5|6041.5|6035.5|0
1634265210000|2021-10-15 02:33:30|6043.3|6037.3|6043.5|6037.5|6043.5|6037.5|6043.3|6037.3|0
1634265220000|2021-10-15 02:33:40|6043.3|6037.3|6042.5|6036.5|6043.3|6037.3|6042.5|6036.5|0
1634265240000|2021-10-15 02:34:00|6042.3|6036.3|6046.8|6040.8|6046.8|6040.8|6042|6036|4
1634265250000|2021-10-15 02:34:10|6044.3|6038.3|6045.3|6039.3|6046.1|6040.1|6044.3|6038.3|4
1634265260000|2021-10-15 02:34:20|6045.1|6039.1|6044.3|6038.3|6045.1|6039.1|6044.3|6038.3|0
1634265270000|2021-10-15 02:34:30|6044.1|6038.1|6043.3|6037.3|6044.1|6038.1|6043.3|6037.3|0
1634265280000|2021-10-15 02:34:40|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634265290000|2021-10-15 02:34:50|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634265300000|2021-10-15 02:35:00|6042.8|6036.8|6041.5|6035.5|6043.3|6037.3|6041.5|6035.5|0
1634265310000|2021-10-15 02:35:10|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1634265330000|2021-10-15 02:35:30|6041.6|6035.6|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|1
1634265340000|2021-10-15 02:35:40|6041.6|6035.6|6041.5|6035.5|6041.6|6035.6|6041.3|6035.3|0
1634265350000|2021-10-15 02:35:50|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1634265360000|2021-10-15 02:36:00|6041.6|6035.6|6039.5|6033.5|6041.6|6035.6|6039.5|6033.5|0
1634265370000|2021-10-15 02:36:10|6040|6034|6039.8|6033.8|6040.3|6034.3|6039.3|6033.3|0
1634265380000|2021-10-15 02:36:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1634265390000|2021-10-15 02:36:30|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1634265400000|2021-10-15 02:36:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634265410000|2021-10-15 02:36:50|6039.1|6033.1|6038.3|6032.3|6039.1|6033.1|6038.3|6032.3|1
1634265420000|2021-10-15 02:37:00|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634265430000|2021-10-15 02:37:10|6037.5|6031.5|6038.3|6032.3|6038.3|6032.3|6037.5|6031.5|1
1634265440000|2021-10-15 02:37:20|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1634265450000|2021-10-15 02:37:30|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|0
1634265460000|2021-10-15 02:37:40|6038.1|6032.1|6037.8|6031.8|6038.1|6032.1|6037.8|6031.8|0
1634265470000|2021-10-15 02:37:50|6037.6|6031.6|6035.8|6029.8|6037.6|6031.6|6033.6|6027.6|2
1634265480000|2021-10-15 02:38:00|6035.6|6029.6|6035.3|6029.3|6035.6|6029.6|6034.3|6028.3|0
1634265490000|2021-10-15 02:38:10|6036.3|6030.3|6036.1|6030.1|6036.3|6030.3|6036.1|6030.1|0
1634265510000|2021-10-15 02:38:30|6035.8|6029.8|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|0
1634265520000|2021-10-15 02:38:40|6034.5|6028.5|6035.3|6029.3|6035.3|6029.3|6034.5|6028.5|0
1634265530000|2021-10-15 02:38:50|6035.8|6029.8|6036.6|6030.6|6036.8|6030.8|6035.8|6029.8|0
1634265540000|2021-10-15 02:39:00|6036.3|6030.3|6034.3|6028.3|6036.3|6030.3|6034.3|6028.3|0
1634265550000|2021-10-15 02:39:10|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634265580000|2021-10-15 02:39:40|6033.1|6027.1|6031.3|6025.3|6033.1|6027.1|6031.3|6025.3|1
1634265600000|2021-10-15 02:40:00|6031.6|6025.6|6031.6|6025.6|6032.8|6026.8|6031.6|6025.6|1
1634265610000|2021-10-15 02:40:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634265620000|2021-10-15 02:40:20|6031.8|6025.8|6032.8|6026.8|6033.3|6027.3|6031.8|6025.8|4
1634265630000|2021-10-15 02:40:30|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1634265650000|2021-10-15 02:40:50|6031.3|6025.3|6032.3|6026.3|6032.3|6026.3|6030.8|6024.8|1
1634265660000|2021-10-15 02:41:00|6032.5|6026.5|6034.3|6028.3|6035.3|6029.3|6032.3|6026.3|2
1634265670000|2021-10-15 02:41:10|6034.5|6028.5|6034.6|6028.6|6034.8|6028.8|6034.5|6028.5|0
1634265680000|2021-10-15 02:41:20|6034.5|6028.5|6034.3|6028.3|6034.6|6028.6|6034.3|6028.3|0
1634265690000|2021-10-15 02:41:30|6035.1|6029.1|6034.8|6028.8|6036|6030|6034.8|6028.8|0
1634265700000|2021-10-15 02:41:40|6034.6|6028.6|6034.3|6028.3|6034.6|6028.6|6034.3|6028.3|0
1634265720000|2021-10-15 02:42:00|6034.5|6028.5|6034.8|6028.8|6034.8|6028.8|6034.5|6028.5|0
1634265730000|2021-10-15 02:42:10|6034.6|6028.6|6034.3|6028.3|6034.6|6028.6|6034.3|6028.3|0
1634265740000|2021-10-15 02:42:20|6034.1|6028.1|6032.8|6026.8|6034.1|6028.1|6032.8|6026.8|0
1634265750000|2021-10-15 02:42:30|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634265770000|2021-10-15 02:42:50|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634265780000|2021-10-15 02:43:00|6034.6|6028.6|6033.8|6027.8|6034.6|6028.6|6033.8|6027.8|0
1634265800000|2021-10-15 02:43:20|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634265820000|2021-10-15 02:43:40|6033|6027|6032.3|6026.3|6033.3|6027.3|6032.3|6026.3|0
1634265830000|2021-10-15 02:43:50|6032.8|6026.8|6032.5|6026.5|6032.8|6026.8|6032.5|6026.5|2
1634265840000|2021-10-15 02:44:00|6032.8|6026.8|6032.6|6026.6|6032.8|6026.8|6031.3|6025.3|0
1634265850000|2021-10-15 02:44:10|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634265870000|2021-10-15 02:44:30|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.3|6026.3|0
1634265900000|2021-10-15 02:45:00|6033.1|6027.1|6032.8|6026.8|6033.1|6027.1|6032.8|6026.8|0
1634265920000|2021-10-15 02:45:20|6032.6|6026.6|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634265940000|2021-10-15 02:45:40|6032.5|6026.5|6033.3|6027.3|6033.3|6027.3|6032.5|6026.5|0
1634265950000|2021-10-15 02:45:50|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1634265960000|2021-10-15 02:46:00|6033|6027|6032.3|6026.3|6033|6027|6032.3|6026.3|0
1634265970000|2021-10-15 02:46:10|6033.3|6027.3|6032.3|6026.3|6033.3|6027.3|6032.1|6026.1|0
1634265980000|2021-10-15 02:46:20|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634265990000|2021-10-15 02:46:30|6033|6027|6034.3|6028.3|6034.3|6028.3|6033|6027|2
1634266000000|2021-10-15 02:46:40|6034.8|6028.8|6034.8|6028.8|6035.1|6029.1|6034.8|6028.8|0
1634266010000|2021-10-15 02:46:50|6035|6029|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1634266020000|2021-10-15 02:47:00|6034.8|6028.8|6034.3|6028.3|6035.1|6029.1|6033.8|6027.8|0
1634266060000|2021-10-15 02:47:40|6034.5|6028.5|6035.5|6029.5|6035.5|6029.5|6034.5|6028.5|0
1634266070000|2021-10-15 02:47:50|6035.8|6029.8|6035.3|6029.3|6036.3|6030.3|6034.8|6028.8|0
1634266080000|2021-10-15 02:48:00|6034.8|6028.8|6032.8|6026.8|6034.8|6028.8|6032.8|6026.8|0
1634266090000|2021-10-15 02:48:10|6033|6027|6033.3|6027.3|6033.6|6027.6|6032.8|6026.8|1
1634266110000|2021-10-15 02:48:30|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634266120000|2021-10-15 02:48:40|6033.1|6027.1|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634266140000|2021-10-15 02:49:00|6033.1|6027.1|6035.3|6029.3|6035.3|6029.3|6032.8|6026.8|0
1634266150000|2021-10-15 02:49:10|6035.1|6029.1|6035.8|6029.8|6035.8|6029.8|6034.8|6028.8|0
1634266160000|2021-10-15 02:49:20|6036|6030|6037.3|6031.3|6037.3|6031.3|6036|6030|0
1634266170000|2021-10-15 02:49:30|6037.6|6031.6|6036.8|6030.8|6037.6|6031.6|6036.8|6030.8|0
1634266190000|2021-10-15 02:49:50|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634266210000|2021-10-15 02:50:10|6034.8|6028.8|6033.8|6027.8|6034.8|6028.8|6033.8|6027.8|0
1634266230000|2021-10-15 02:50:30|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634266240000|2021-10-15 02:50:40|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634266260000|2021-10-15 02:51:00|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634266310000|2021-10-15 02:51:50|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634266320000|2021-10-15 02:52:00|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|0
1634266330000|2021-10-15 02:52:10|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|1
1634266340000|2021-10-15 02:52:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634266350000|2021-10-15 02:52:30|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634266360000|2021-10-15 02:52:40|6033.5|6027.5|6033.8|6027.8|6034.3|6028.3|6033.5|6027.5|0
1634266370000|2021-10-15 02:52:50|6034.3|6028.3|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634266380000|2021-10-15 02:53:00|6034|6028|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634266390000|2021-10-15 02:53:10|6033.6|6027.6|6034.3|6028.3|6034.3|6028.3|6033.6|6027.6|0
1634266400000|2021-10-15 02:53:20|6034.1|6028.1|6033.8|6027.8|6034.1|6028.1|6033.3|6027.3|0
1634266410000|2021-10-15 02:53:30|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634266420000|2021-10-15 02:53:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634266430000|2021-10-15 02:53:50|6033.1|6027.1|6032.8|6026.8|6033.1|6027.1|6032.8|6026.8|0
1634266440000|2021-10-15 02:54:00|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6031.5|6025.5|1
1634266450000|2021-10-15 02:54:10|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1634266460000|2021-10-15 02:54:20|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634266490000|2021-10-15 02:54:50|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634266500000|2021-10-15 02:55:00|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|2
1634266510000|2021-10-15 02:55:10|6034.3|6028.3|6034.3|6028.3|6034.5|6028.5|6034.3|6028.3|0
1634266520000|2021-10-15 02:55:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1634266530000|2021-10-15 02:55:30|6033.3|6027.3|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634266540000|2021-10-15 02:55:40|6033.5|6027.5|6034|6028|6034|6028|6033.5|6027.5|0
1634266550000|2021-10-15 02:55:50|6034.3|6028.3|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1634266560000|2021-10-15 02:56:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634266580000|2021-10-15 02:56:20|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|2
1634266590000|2021-10-15 02:56:30|6035.3|6029.3|6034.6|6028.6|6035.3|6029.3|6034.6|6028.6|0
1634266600000|2021-10-15 02:56:40|6034.8|6028.8|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|1
1634266620000|2021-10-15 02:57:00|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634266630000|2021-10-15 02:57:10|6032.5|6026.5|6033.8|6027.8|6033.8|6027.8|6032.3|6026.3|0
1634266640000|2021-10-15 02:57:20|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634266670000|2021-10-15 02:57:50|6034.1|6028.1|6033.3|6027.3|6034.1|6028.1|6033.3|6027.3|0
1634266680000|2021-10-15 02:58:00|6033.1|6027.1|6033.3|6027.3|6033.8|6027.8|6033.1|6027.1|1
1634266690000|2021-10-15 02:58:10|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634266700000|2021-10-15 02:58:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634266710000|2021-10-15 02:58:30|6033.5|6027.5|6033.1|6027.1|6033.8|6027.8|6033|6027|0
1634266720000|2021-10-15 02:58:40|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|1
1634266730000|2021-10-15 02:58:50|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634266740000|2021-10-15 02:59:00|6033.1|6027.1|6033.1|6027.1|6033.3|6027.3|6033.1|6027.1|0
1634266750000|2021-10-15 02:59:10|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634266760000|2021-10-15 02:59:20|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.5|6026.5|0
1634266770000|2021-10-15 02:59:30|6033|6027|6033.3|6027.3|6033.8|6027.8|6033|6027|0
1634266780000|2021-10-15 02:59:40|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634266790000|2021-10-15 02:59:50|6032.6|6026.6|6032.8|6026.8|6033.8|6027.8|6032.3|6026.3|0
1634266800000|2021-10-15 03:00:00|6033|6027|6033|6027|6033|6027|6033|6027|0
1634266810000|2021-10-15 03:00:10|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634266820000|2021-10-15 03:00:20|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1634266830000|2021-10-15 03:00:30|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634266850000|2021-10-15 03:00:50|6032.3|6026.3|6033.8|6027.8|6033.8|6027.8|6032.3|6026.3|0
1634266860000|2021-10-15 03:01:00|6033.5|6027.5|6033.3|6027.3|6033.5|6027.5|6033.3|6027.3|0
1634266890000|2021-10-15 03:01:30|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1634266900000|2021-10-15 03:01:40|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634266910000|2021-10-15 03:01:50|6032.5|6026.5|6034.3|6028.3|6034.3|6028.3|6032.5|6026.5|0
1634266950000|2021-10-15 03:02:30|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|1
1634266960000|2021-10-15 03:02:40|6034.6|6028.6|6034.8|6028.8|6034.8|6028.8|6034.6|6028.6|1
1634266970000|2021-10-15 03:02:50|6034.3|6028.3|6031.1|6025.1|6034.3|6028.3|6030.3|6024.3|4
1634266980000|2021-10-15 03:03:00|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634266990000|2021-10-15 03:03:10|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1634267000000|2021-10-15 03:03:20|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1634267010000|2021-10-15 03:03:30|||||||||2
1634267020000|2021-10-15 03:03:40|6029.1|6023.1|6029.3|6023.3|6029.3|6023.3|6029.1|6023.1|0
1634267030000|2021-10-15 03:03:50|6029.1|6023.1|6028.3|6022.3|6029.1|6023.1|6028.3|6022.3|5
1634267040000|2021-10-15 03:04:00|6028.1|6022.1|6027.3|6021.3|6028.1|6022.1|6027.3|6021.3|0
1634267050000|2021-10-15 03:04:10|6027.8|6021.8|6027.3|6021.3|6027.8|6021.8|6027.3|6021.3|0
1634267070000|2021-10-15 03:04:30|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|4
1634267080000|2021-10-15 03:04:40|6026.1|6020.1|6025.8|6019.8|6026.1|6020.1|6025.8|6019.8|0
1634267100000|2021-10-15 03:05:00|6026.3|6020.3|6027.3|6021.3|6027.3|6021.3|6026.3|6020.3|1
1634267110000|2021-10-15 03:05:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634267120000|2021-10-15 03:05:20|6026.6|6020.6|6023.5|6017.5|6027.3|6021.3|6023.3|6017.3|2
1634267130000|2021-10-15 03:05:30|6023.8|6017.8|6023.8|6017.8|6024.3|6018.3|6023.8|6017.8|0
1634267140000|2021-10-15 03:05:40|6023|6017|6022.3|6016.3|6023|6017|6022.3|6016.3|2
1634267160000|2021-10-15 03:06:00|||||||||1
1634267170000|2021-10-15 03:06:10|6021.8|6015.8|6021.8|6015.8|6022.3|6016.3|6021.8|6015.8|7
1634267190000|2021-10-15 03:06:30|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|2
1634267210000|2021-10-15 03:06:50|||||||||4
1634267220000|2021-10-15 03:07:00|||||||||3
1634267230000|2021-10-15 03:07:10|||||||||18
1634267240000|2021-10-15 03:07:20|||||||||12
1634267250000|2021-10-15 03:07:30|||||||||5
1634267270000|2021-10-15 03:07:50|||||||||3
1634267280000|2021-10-15 03:08:00|||||||||1
1634267290000|2021-10-15 03:08:10|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|2
1634267380000|2021-10-15 03:09:40|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1634267390000|2021-10-15 03:09:50|6022|6016|6021.8|6015.8|6022|6016|6021.8|6015.8|1
1634267400000|2021-10-15 03:10:00|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|5
1634267410000|2021-10-15 03:10:10|6020.6|6014.6|6021.8|6015.8|6021.8|6015.8|6020.6|6014.6|7
1634267430000|2021-10-15 03:10:30|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|1
1634267440000|2021-10-15 03:10:40|6023.8|6017.8|6025.3|6019.3|6025.3|6019.3|6023.8|6017.8|5
1634267460000|2021-10-15 03:11:00|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634267470000|2021-10-15 03:11:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634267490000|2021-10-15 03:11:30|6027|6021|6026.8|6020.8|6027.3|6021.3|6026.8|6020.8|0
1634267500000|2021-10-15 03:11:40|6027|6021|6027.3|6021.3|6027.3|6021.3|6027|6021|0
1634267510000|2021-10-15 03:11:50|6026.8|6020.8|6028.8|6022.8|6029.3|6023.3|6026.8|6020.8|2
1634267520000|2021-10-15 03:12:00|6028.3|6022.3|6028.8|6022.8|6029.3|6023.3|6028.3|6022.3|0
1634267530000|2021-10-15 03:12:10|6029|6023|6028.8|6022.8|6029.1|6023.1|6028.8|6022.8|0
1634267550000|2021-10-15 03:12:30|6028.6|6022.6|6028.3|6022.3|6028.6|6022.6|6027.8|6021.8|0
1634267580000|2021-10-15 03:13:00|6029.1|6023.1|6029|6023|6029.1|6023.1|6029|6023|0
1634267590000|2021-10-15 03:13:10|6029.3|6023.3|6030.3|6024.3|6030.5|6024.5|6029.3|6023.3|0
1634267620000|2021-10-15 03:13:40|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|2
1634267630000|2021-10-15 03:13:50|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|1
1634267640000|2021-10-15 03:14:00|6030.3|6024.3|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634267660000|2021-10-15 03:14:20|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1634267690000|2021-10-15 03:14:50|6030|6024|6028.3|6022.3|6030|6024|6028.3|6022.3|0
1634267700000|2021-10-15 03:15:00|6028.1|6022.1|6029.3|6023.3|6029.3|6023.3|6027.3|6021.3|0
1634267710000|2021-10-15 03:15:10|6029.8|6023.8|6029|6023|6029.8|6023.8|6029|6023|0
1634267720000|2021-10-15 03:15:20|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1634267730000|2021-10-15 03:15:30|6029.8|6023.8|6031.3|6025.3|6031.3|6025.3|6029.8|6023.8|0
1634267740000|2021-10-15 03:15:40|6031.1|6025.1|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1634267750000|2021-10-15 03:15:50|6029.8|6023.8|6028.8|6022.8|6029.8|6023.8|6028.8|6022.8|0
1634267760000|2021-10-15 03:16:00|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|0
1634267800000|2021-10-15 03:16:40|6029.1|6023.1|6027.8|6021.8|6029.1|6023.1|6027.3|6021.3|0
1634267810000|2021-10-15 03:16:50|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1634267820000|2021-10-15 03:17:00|6028.3|6022.3|6030.3|6024.3|6031.3|6025.3|6028.3|6022.3|0
1634267830000|2021-10-15 03:17:10|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6028.8|6022.8|0
1634267840000|2021-10-15 03:17:20|6031.3|6025.3|6030.3|6024.3|6031.3|6025.3|6030.3|6024.3|0
1634267850000|2021-10-15 03:17:30|6030.5|6024.5|6030.8|6024.8|6030.8|6024.8|6030.5|6024.5|0
1634267880000|2021-10-15 03:18:00|6030.3|6024.3|6029.3|6023.3|6030.8|6024.8|6029.3|6023.3|0
1634267890000|2021-10-15 03:18:10|6030.3|6024.3|6031.3|6025.3|6031.3|6025.3|6030.3|6024.3|0
1634267900000|2021-10-15 03:18:20|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1634267910000|2021-10-15 03:18:30|6030.6|6024.6|6030.3|6024.3|6030.6|6024.6|6030.3|6024.3|0
1634267930000|2021-10-15 03:18:50|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1634267960000|2021-10-15 03:19:20|6030.6|6024.6|6030.8|6024.8|6030.8|6024.8|6030.6|6024.6|0
1634268020000|2021-10-15 03:20:20|6030.6|6024.6|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|0
1634268060000|2021-10-15 03:21:00|6031.1|6025.1|6031.8|6025.8|6031.8|6025.8|6031.1|6025.1|0
1634268130000|2021-10-15 03:22:10|6030.8|6024.8|6031.8|6025.8|6031.8|6025.8|6030.8|6024.8|0
1634268160000|2021-10-15 03:22:40|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1634268180000|2021-10-15 03:23:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634268190000|2021-10-15 03:23:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634268200000|2021-10-15 03:23:20|6031|6025|6030.8|6024.8|6031|6025|6030.8|6024.8|0
1634268220000|2021-10-15 03:23:40|6032.3|6026.3|6033.3|6027.3|6033.3|6027.3|6032.3|6026.3|3
1634268230000|2021-10-15 03:23:50|6033|6027|6032.8|6026.8|6033|6027|6032.3|6026.3|0
1634268240000|2021-10-15 03:24:00|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6032.3|6026.3|0
1634268260000|2021-10-15 03:24:20|6033.5|6027.5|6033.8|6027.8|6033.8|6027.8|6033.5|6027.5|0
1634268290000|2021-10-15 03:24:50|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|3
1634268300000|2021-10-15 03:25:00|6036.1|6030.1|6034.8|6028.8|6036.3|6030.3|6034.8|6028.8|0
1634268310000|2021-10-15 03:25:10|6035|6029|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1634268320000|2021-10-15 03:25:20|6034.1|6028.1|6034.3|6028.3|6034.3|6028.3|6034|6028|0
1634268390000|2021-10-15 03:26:30|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1634268400000|2021-10-15 03:26:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|2
1634268410000|2021-10-15 03:26:50|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1634268420000|2021-10-15 03:27:00|6036.3|6030.3|6038.6|6032.6|6038.8|6032.8|6036.3|6030.3|1
1634268430000|2021-10-15 03:27:10|6038.3|6032.3|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|1
1634268440000|2021-10-15 03:27:20|6037.5|6031.5|6037.3|6031.3|6037.5|6031.5|6037.3|6031.3|0
1634268470000|2021-10-15 03:27:50|6037.8|6031.8|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|0
1634268490000|2021-10-15 03:28:10|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|3
1634268500000|2021-10-15 03:28:20|6038|6032|6038|6032|6038|6032|6038|6032|0
1634268510000|2021-10-15 03:28:30|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|0
1634268530000|2021-10-15 03:28:50|6038.1|6032.1|6038.3|6032.3|6038.3|6032.3|6038.1|6032.1|0
1634268540000|2021-10-15 03:29:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634268550000|2021-10-15 03:29:10|6038|6032|6037.3|6031.3|6038.3|6032.3|6037.3|6031.3|0
1634268560000|2021-10-15 03:29:20|6037.1|6031.1|6036.1|6030.1|6037.1|6031.1|6036|6030|0
1634268570000|2021-10-15 03:29:30|6035.8|6029.8|6034.8|6028.8|6035.8|6029.8|6034.3|6028.3|0
1634268580000|2021-10-15 03:29:40|6035|6029|6035.3|6029.3|6035.8|6029.8|6035|6029|0
1634268590000|2021-10-15 03:29:50|6035.8|6029.8|6035.3|6029.3|6035.8|6029.8|6035.3|6029.3|0
1634268600000|2021-10-15 03:30:00|6035.1|6029.1|6033.8|6027.8|6035.1|6029.1|6033.3|6027.3|1
1634268610000|2021-10-15 03:30:10|6034.6|6028.6|6036.8|6030.8|6036.8|6030.8|6034.6|6028.6|2
1634268640000|2021-10-15 03:30:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|1
1634268650000|2021-10-15 03:30:50|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|1
1634268660000|2021-10-15 03:31:00|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|1
1634268670000|2021-10-15 03:31:10|6036.1|6030.1|6035.8|6029.8|6036.1|6030.1|6035.8|6029.8|0
1634268730000|2021-10-15 03:32:10|6036|6030|6037.5|6031.5|6037.5|6031.5|6036|6030|2
1634268780000|2021-10-15 03:33:00|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|1
1634268820000|2021-10-15 03:33:40|6037.5|6031.5|6035.8|6029.8|6037.5|6031.5|6035.8|6029.8|1
1634268900000|2021-10-15 03:35:00|||||||||1
1634269090000|2021-10-15 03:38:10|6039.3|6033.3|6038.3|6032.3|6039.3|6033.3|6037.8|6031.8|10
1634269110000|2021-10-15 03:38:30|6038.1|6032.1|6036.3|6030.3|6038.1|6032.1|6036.3|6030.3|3
1634269120000|2021-10-15 03:38:40|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1634269130000|2021-10-15 03:38:50|6036.8|6030.8|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|6
1634269140000|2021-10-15 03:39:00|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1634269190000|2021-10-15 03:39:50|6036.1|6030.1|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1634269200000|2021-10-15 03:40:00|6034.3|6028.3|6033.6|6027.6|6034.3|6028.3|6033.6|6027.6|11
1634269210000|2021-10-15 03:40:10|6033.8|6027.8|6033.8|6027.8|6034.1|6028.1|6033.8|6027.8|0
1634269470000|2021-10-15 03:44:30|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|2
1634269480000|2021-10-15 03:44:40|||||||||1
1634269490000|2021-10-15 03:44:50|6033.6|6027.6|6032.3|6026.3|6033.6|6027.6|6032.3|6026.3|3
1634269500000|2021-10-15 03:45:00|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|2
1634269520000|2021-10-15 03:45:20|6032.1|6026.1|6031.8|6025.8|6032.1|6026.1|6031.8|6025.8|0
1634269550000|2021-10-15 03:45:50|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634269620000|2021-10-15 03:47:00|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634269670000|2021-10-15 03:47:50|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.5|6026.5|0
1634269740000|2021-10-15 03:49:00|6032.6|6026.6|6031.3|6025.3|6032.6|6026.6|6031.3|6025.3|0
1634269890000|2021-10-15 03:51:30|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|0
1634269920000|2021-10-15 03:52:00|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634269940000|2021-10-15 03:52:20|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1634269950000|2021-10-15 03:52:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634269970000|2021-10-15 03:52:50|6032|6026|6031.6|6025.6|6032|6026|6031.6|6025.6|0
1634269980000|2021-10-15 03:53:00|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634270140000|2021-10-15 03:55:40|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.5|6025.5|0
1634270150000|2021-10-15 03:55:50|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634270210000|2021-10-15 03:56:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|1
1634270220000|2021-10-15 03:57:00|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.5|6025.5|0
1634270320000|2021-10-15 03:58:40|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634270340000|2021-10-15 03:59:00|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634270490000|2021-10-15 04:01:30|6032.1|6026.1|6031.8|6025.8|6032.1|6026.1|6031.8|6025.8|0
1634270550000|2021-10-15 04:02:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634270570000|2021-10-15 04:02:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634270580000|2021-10-15 04:03:00|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1634270690000|2021-10-15 04:04:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634270710000|2021-10-15 04:05:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634270720000|2021-10-15 04:05:20|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634270730000|2021-10-15 04:05:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1634270770000|2021-10-15 04:06:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634270810000|2021-10-15 04:06:50|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634270830000|2021-10-15 04:07:10|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1634270860000|2021-10-15 04:07:40|6031.6|6025.6|6031.5|6025.5|6031.6|6025.6|6031.5|6025.5|0
1634270880000|2021-10-15 04:08:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634270940000|2021-10-15 04:09:00|6031.3|6025.3|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|0
1634271010000|2021-10-15 04:10:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634271020000|2021-10-15 04:10:20|6031.5|6025.5|6031.8|6025.8|6031.8|6025.8|6031.5|6025.5|0
1634271090000|2021-10-15 04:11:30|6032|6026|6032.3|6026.3|6032.3|6026.3|6032|6026|0
1634271110000|2021-10-15 04:11:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1634271120000|2021-10-15 04:12:00|6030.8|6024.8|6029.3|6023.3|6030.8|6024.8|6028.8|6022.8|5
1634271130000|2021-10-15 04:12:10|6029.1|6023.1|6026.8|6020.8|6029.1|6023.1|6026.8|6020.8|5
1634271200000|2021-10-15 04:13:20|6027|6021|6026.5|6020.5|6027|6021|6026.5|6020.5|6
1634271360000|2021-10-15 04:16:00|6027.8|6021.8|6026.8|6020.8|6027.8|6021.8|6026.8|6020.8|2
1634271380000|2021-10-15 04:16:20|6026.6|6020.6|6026.8|6020.8|6026.8|6020.8|6026.6|6020.6|3
1634271400000|2021-10-15 04:16:40|6026.6|6020.6|6026.3|6020.3|6026.6|6020.6|6026.3|6020.3|1
1634271410000|2021-10-15 04:16:50|6026|6020|6025.8|6019.8|6026|6020|6025.8|6019.8|2
1634271420000|2021-10-15 04:17:00|||||||||1
1634271470000|2021-10-15 04:17:50|||||||||2
1634271480000|2021-10-15 04:18:00|||||||||2
1634271490000|2021-10-15 04:18:10|6026|6020|6026|6020|6026|6020|6026|6020|10
1634271500000|2021-10-15 04:18:20|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634271510000|2021-10-15 04:18:30|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|2
1634271540000|2021-10-15 04:19:00|||||||||1
1634271580000|2021-10-15 04:19:40|||||||||2
1634271590000|2021-10-15 04:19:50|||||||||8
1634271600000|2021-10-15 04:20:00|6026.8|6020.8|6026.8|6020.8|6027.3|6021.3|6026.8|6020.8|3
1634271620000|2021-10-15 04:20:20|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634271630000|2021-10-15 04:20:30|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634271730000|2021-10-15 04:22:10|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634271740000|2021-10-15 04:22:20|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|1
1634271750000|2021-10-15 04:22:30|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634271760000|2021-10-15 04:22:40|6028.3|6022.3|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|0
1634271770000|2021-10-15 04:22:50|6028.3|6022.3|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|1
1634271790000|2021-10-15 04:23:10|6026.8|6020.8|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|1
1634271800000|2021-10-15 04:23:20|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634271810000|2021-10-15 04:23:30|6026.6|6020.6|6026.3|6020.3|6026.6|6020.6|6026.3|6020.3|0
1634271830000|2021-10-15 04:23:50|6026.5|6020.5|6026.8|6020.8|6026.8|6020.8|6026.5|6020.5|0
1634271840000|2021-10-15 04:24:00|6026.3|6020.3|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|1
1634271860000|2021-10-15 04:24:20|6026.3|6020.3|6026|6020|6026.3|6020.3|6025.8|6019.8|0
1634271870000|2021-10-15 04:24:30|6026.3|6020.3|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|0
1634271880000|2021-10-15 04:24:40|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|1
1634271900000|2021-10-15 04:25:00|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1634271920000|2021-10-15 04:25:20|6026.5|6020.5|6026.8|6020.8|6026.8|6020.8|6026.5|6020.5|0
1634271980000|2021-10-15 04:26:20|6027|6021|6026.8|6020.8|6027|6021|6026.8|6020.8|0
1634272020000|2021-10-15 04:27:00|6027|6021|6026.8|6020.8|6027.1|6021.1|6026.8|6020.8|0
1634272050000|2021-10-15 04:27:30|6026.3|6020.3|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|0
1634272060000|2021-10-15 04:27:40|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634272090000|2021-10-15 04:28:10|6026.6|6020.6|6025.8|6019.8|6026.6|6020.6|6025.8|6019.8|1
1634272100000|2021-10-15 04:28:20|6025.3|6019.3|6026|6020|6026.5|6020.5|6025|6019|6
1634272150000|2021-10-15 04:29:10|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634272160000|2021-10-15 04:29:20|6026|6020|6025.3|6019.3|6026|6020|6025.3|6019.3|0
1634272170000|2021-10-15 04:29:30|||||||||2
1634272180000|2021-10-15 04:29:40|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|39
1634272190000|2021-10-15 04:29:50|||||||||4
1634272320000|2021-10-15 04:32:00|6026.1|6020.1|6026.3|6020.3|6026.3|6020.3|6026.1|6020.1|0
1634272350000|2021-10-15 04:32:30|6027|6021|6027|6021|6027|6021|6027|6021|1
1634272370000|2021-10-15 04:32:50|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634272380000|2021-10-15 04:33:00|6027.6|6021.6|6027.8|6021.8|6027.8|6021.8|6027.6|6021.6|0
1634272420000|2021-10-15 04:33:40|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1634272440000|2021-10-15 04:34:00|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634272540000|2021-10-15 04:35:40|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|2
1634272590000|2021-10-15 04:36:30|6027.3|6021.3|6026.3|6020.3|6027.3|6021.3|6026.3|6020.3|0
1634272600000|2021-10-15 04:36:40|6026.5|6020.5|6026|6020|6026.5|6020.5|6026|6020|0
1634272610000|2021-10-15 04:36:50|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1634272620000|2021-10-15 04:37:00|||||||||18
1634272670000|2021-10-15 04:37:50|6026.8|6020.8|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|0
1634272680000|2021-10-15 04:38:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1634272690000|2021-10-15 04:38:10|6026.6|6020.6|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|2
1634272710000|2021-10-15 04:38:30|6027|6021|6027.8|6021.8|6027.8|6021.8|6027|6021|2
1634272740000|2021-10-15 04:39:00|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1634272750000|2021-10-15 04:39:10|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634272770000|2021-10-15 04:39:30|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1634272780000|2021-10-15 04:39:40|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634272800000|2021-10-15 04:40:00|6028.6|6022.6|6029.3|6023.3|6030|6024|6028.3|6022.3|1
1634272820000|2021-10-15 04:40:20|6029.8|6023.8|6030|6024|6030|6024|6029.8|6023.8|0
1634272830000|2021-10-15 04:40:30|6030.3|6024.3|6030.5|6024.5|6030.5|6024.5|6030.3|6024.3|0
1634272840000|2021-10-15 04:40:40|6030|6024|6030|6024|6030|6024|6030|6024|0
1634272850000|2021-10-15 04:40:50|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1634272910000|2021-10-15 04:41:50|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1634272920000|2021-10-15 04:42:00|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634272960000|2021-10-15 04:42:40|6028.5|6022.5|6029|6023|6029|6023|6028.5|6022.5|0
1634272970000|2021-10-15 04:42:50|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|0
1634272980000|2021-10-15 04:43:00|6028.3|6022.3|6029|6023|6029|6023|6028.3|6022.3|0
1634273020000|2021-10-15 04:43:40|6029.5|6023.5|6030|6024|6030|6024|6029.5|6023.5|0
1634273030000|2021-10-15 04:43:50|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|0
1634273040000|2021-10-15 04:44:00|6030|6024|6030|6024|6030|6024|6030|6024|0
1634273050000|2021-10-15 04:44:10|6030.5|6024.5|6029.8|6023.8|6030.5|6024.5|6029.3|6023.3|0
1634273060000|2021-10-15 04:44:20|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1634273090000|2021-10-15 04:44:50|6030.1|6024.1|6029.3|6023.3|6030.1|6024.1|6029.3|6023.3|0
1634273100000|2021-10-15 04:45:00|6029|6023|6028.8|6022.8|6029|6023|6028.8|6022.8|0
1634273150000|2021-10-15 04:45:50|6029|6023|6028.3|6022.3|6029.3|6023.3|6028.3|6022.3|2
1634273160000|2021-10-15 04:46:00|6028|6022|6027.3|6021.3|6028.3|6022.3|6027.3|6021.3|0
1634273170000|2021-10-15 04:46:10|6027.1|6021.1|6026.8|6020.8|6027.3|6021.3|6026.8|6020.8|0
1634273180000|2021-10-15 04:46:20|6026.3|6020.3|6025.8|6019.8|6027.3|6021.3|6025.8|6019.8|4
1634273190000|2021-10-15 04:46:30|6025.3|6019.3|6025.3|6019.3|6025.5|6019.5|6025.3|6019.3|4
1634273200000|2021-10-15 04:46:40|6026|6020|6026.3|6020.3|6026.3|6020.3|6026|6020|4
1634273210000|2021-10-15 04:46:50|6025.8|6019.8|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|0
1634273220000|2021-10-15 04:47:00|6025.5|6019.5|6026|6020|6027.5|6021.5|6025.5|6019.5|7
1634273230000|2021-10-15 04:47:10|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6025.8|6019.8|0
1634273250000|2021-10-15 04:47:30|6025.8|6019.8|6026|6020|6026|6020|6025.8|6019.8|1
1634273280000|2021-10-15 04:48:00|6026.3|6020.3|6025.5|6019.5|6026.3|6020.3|6025.5|6019.5|0
1634273340000|2021-10-15 04:49:00|||||||||1
1634273350000|2021-10-15 04:49:10|6026.8|6020.8|6026|6020|6026.8|6020.8|6025.5|6019.5|0
1634273360000|2021-10-15 04:49:20|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|0
1634273370000|2021-10-15 04:49:30|6026.3|6020.3|6026|6020|6026.3|6020.3|6026|6020|0
1634273410000|2021-10-15 04:50:10|6025.8|6019.8|6026|6020|6026|6020|6025.5|6019.5|3
1634273440000|2021-10-15 04:50:40|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634273460000|2021-10-15 04:51:00|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1634273520000|2021-10-15 04:52:00|6026|6020|6025.5|6019.5|6026|6020|6025.5|6019.5|0
1634273590000|2021-10-15 04:53:10|6025.8|6019.8|6026.5|6020.5|6026.5|6020.5|6025.8|6019.8|0
1634273620000|2021-10-15 04:53:40|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|4
1634273640000|2021-10-15 04:54:00|||||||||1
1634273650000|2021-10-15 04:54:10|6025.3|6019.3|6025.5|6019.5|6025.5|6019.5|6025.3|6019.3|1
1634273660000|2021-10-15 04:54:20|6026|6020|6026|6020|6026|6020|6026|6020|0
1634273670000|2021-10-15 04:54:30|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|1
1634273680000|2021-10-15 04:54:40|6026|6020|6025.5|6019.5|6026|6020|6025.5|6019.5|1
1634273700000|2021-10-15 04:55:00|6026|6020|6026|6020|6026|6020|6026|6020|0
1634273710000|2021-10-15 04:55:10|||||||||1
1634273720000|2021-10-15 04:55:20|6025.8|6019.8|6025.5|6019.5|6025.8|6019.8|6025.5|6019.5|0
1634273730000|2021-10-15 04:55:30|6026|6020|6025.5|6019.5|6026|6020|6025.5|6019.5|1
1634273740000|2021-10-15 04:55:40|6025.8|6019.8|6025.5|6019.5|6025.8|6019.8|6025.5|6019.5|0
1634273750000|2021-10-15 04:55:50|6027|6021|6027.5|6021.5|6028|6022|6027|6021|4
1634273770000|2021-10-15 04:56:10|6028|6022|6028|6022|6028|6022|6028|6022|0
1634273780000|2021-10-15 04:56:20|6028.5|6022.5|6028|6022|6028.5|6022.5|6028|6022|0
1634273810000|2021-10-15 04:56:50|6029|6023|6029|6023|6029|6023|6029|6023|0
1634273830000|2021-10-15 04:57:10|6029.3|6023.3|6029.5|6023.5|6030|6024|6029.3|6023.3|4
1634273840000|2021-10-15 04:57:20|6030|6024|6031.5|6025.5|6031.5|6025.5|6030|6024|3
1634273860000|2021-10-15 04:57:40|6030.8|6024.8|6032|6026|6032|6026|6030.3|6024.3|5
1634273870000|2021-10-15 04:57:50|||||||||1
1634273880000|2021-10-15 04:58:00|6032.5|6026.5|6032|6026|6032.5|6026.5|6032|6026|3
1634273890000|2021-10-15 04:58:10|6031.8|6025.8|6032|6026|6032|6026|6031.8|6025.8|0
1634273900000|2021-10-15 04:58:20|6033|6027|6033.8|6027.8|6033.8|6027.8|6033|6027|3
1634273910000|2021-10-15 04:58:30|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|6033.5|6027.5|0
1634273940000|2021-10-15 04:59:00|||||||||2
1634273950000|2021-10-15 04:59:10|||||||||1
1634273990000|2021-10-15 04:59:50|6034|6028|6034|6028|6034|6028|6034|6028|1
1634274000000|2021-10-15 05:00:00|6034.3|6028.3|6034|6028|6034.3|6028.3|6034|6028|1
1634274010000|2021-10-15 05:00:10|6033.8|6027.8|6034|6028|6034|6028|6033.8|6027.8|0
1634274020000|2021-10-15 05:00:20|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|1
1634274030000|2021-10-15 05:00:30|6033.5|6027.5|6031.5|6025.5|6033.8|6027.8|6031.5|6025.5|1
1634274040000|2021-10-15 05:00:40|6031.8|6025.8|6030.8|6024.8|6031.8|6025.8|6030.8|6024.8|0
1634274050000|2021-10-15 05:00:50|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030|6024|3
1634274070000|2021-10-15 05:01:10|6029.3|6023.3|6028.8|6022.8|6029.3|6023.3|6028.8|6022.8|1
1634274080000|2021-10-15 05:01:20|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1634274090000|2021-10-15 05:01:30|6029.5|6023.5|6031.5|6025.5|6031.5|6025.5|6029.5|6023.5|0
1634274100000|2021-10-15 05:01:40|6032|6026|6030.8|6024.8|6032.8|6026.8|6030.8|6024.8|1
1634274120000|2021-10-15 05:02:00|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1634274130000|2021-10-15 05:02:10|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|1
1634274150000|2021-10-15 05:02:30|6029.1|6023.1|6028.8|6022.8|6029.1|6023.1|6028.8|6022.8|0
1634274160000|2021-10-15 05:02:40|6028.6|6022.6|6029.3|6023.3|6029.3|6023.3|6028.6|6022.6|1
1634274180000|2021-10-15 05:03:00|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1634274190000|2021-10-15 05:03:10|6027.8|6021.8|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|1
1634274210000|2021-10-15 05:03:30|6027.3|6021.3|6025.8|6019.8|6027.3|6021.3|6025.8|6019.8|0
1634274240000|2021-10-15 05:04:00|6026|6020|6026|6020|6026|6020|6026|6020|2
1634274250000|2021-10-15 05:04:10|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1634274280000|2021-10-15 05:04:40|6026.3|6020.3|6026.5|6020.5|6026.5|6020.5|6026.3|6020.3|0
1634274300000|2021-10-15 05:05:00|6026.3|6020.3|6027.8|6021.8|6028|6022|6026.3|6020.3|1
1634274310000|2021-10-15 05:05:10|6028|6022|6028|6022|6028|6022|6028|6022|0
1634274360000|2021-10-15 05:06:00|6027.8|6021.8|6027.5|6021.5|6027.8|6021.8|6027.5|6021.5|0
1634274370000|2021-10-15 05:06:10|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1634274390000|2021-10-15 05:06:30|6028.3|6022.3|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|0
1634274430000|2021-10-15 05:07:10|6028.5|6022.5|6028.8|6022.8|6028.8|6022.8|6028.5|6022.5|0
1634274440000|2021-10-15 05:07:20|6028.3|6022.3|6029.8|6023.8|6029.8|6023.8|6028.3|6022.3|0
1634274470000|2021-10-15 05:07:50|6029.6|6023.6|6029.3|6023.3|6029.6|6023.6|6028.3|6022.3|0
1634274480000|2021-10-15 05:08:00|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1634274490000|2021-10-15 05:08:10|6029.8|6023.8|6028.3|6022.3|6029.8|6023.8|6028.3|6022.3|0
1634274510000|2021-10-15 05:08:30|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1634274530000|2021-10-15 05:08:50|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1634274540000|2021-10-15 05:09:00|6028.1|6022.1|6028|6022|6028.1|6022.1|6027.6|6021.6|1
1634274550000|2021-10-15 05:09:10|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1634274560000|2021-10-15 05:09:20|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|21
1634274570000|2021-10-15 05:09:30|6029.3|6023.3|6028.8|6022.8|6029.3|6023.3|6028.8|6022.8|0
1634274580000|2021-10-15 05:09:40|6029|6023|6029.3|6023.3|6029.3|6023.3|6029|6023|0
1634274590000|2021-10-15 05:09:50|6029|6023|6029|6023|6029|6023|6029|6023|0
1634274600000|2021-10-15 05:10:00|6029.8|6023.8|6029.5|6023.5|6030|6024|6029.5|6023.5|3
1634274610000|2021-10-15 05:10:10|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.5|6023.5|3
1634274620000|2021-10-15 05:10:20|6029.6|6023.6|6029.3|6023.3|6029.6|6023.6|6029.3|6023.3|1
1634274630000|2021-10-15 05:10:30|6028.8|6022.8|6030.3|6024.3|6030.3|6024.3|6028.8|6022.8|3
1634274640000|2021-10-15 05:10:40|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.3|6024.3|1
1634274650000|2021-10-15 05:10:50|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|1
1634274670000|2021-10-15 05:11:10|6029.8|6023.8|6030.5|6024.5|6030.5|6024.5|6029.8|6023.8|0
1634274690000|2021-10-15 05:11:30|||||||||1
1634274720000|2021-10-15 05:12:00|6030.1|6024.1|6030.3|6024.3|6030.5|6024.5|6030|6024|4
1634274730000|2021-10-15 05:12:10|6030.5|6024.5|6031.3|6025.3|6031.3|6025.3|6030.5|6024.5|0
1634274750000|2021-10-15 05:12:30|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|1
1634274760000|2021-10-15 05:12:40|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|0
1634274770000|2021-10-15 05:12:50|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|1
1634274780000|2021-10-15 05:13:00|6032|6026|6032.6|6026.6|6032.8|6026.8|6032|6026|0
1634274790000|2021-10-15 05:13:10|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634274800000|2021-10-15 05:13:20|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1634274810000|2021-10-15 05:13:30|6033|6027|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1634274820000|2021-10-15 05:13:40|6033|6027|6033.3|6027.3|6033.3|6027.3|6033|6027|0
1634274830000|2021-10-15 05:13:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1634274840000|2021-10-15 05:14:00|6033.5|6027.5|6033.3|6027.3|6033.5|6027.5|6033.3|6027.3|1
1634274860000|2021-10-15 05:14:20|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634274870000|2021-10-15 05:14:30|6032.6|6026.6|6032.8|6026.8|6032.8|6026.8|6032.6|6026.6|0
1634274890000|2021-10-15 05:14:50|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1634274900000|2021-10-15 05:15:00|6033.1|6027.1|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1634274910000|2021-10-15 05:15:10|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|8
1634274920000|2021-10-15 05:15:20|6032.3|6026.3|6029.3|6023.3|6032.3|6026.3|6029.3|6023.3|44
1634274940000|2021-10-15 05:15:40|6029.8|6023.8|6028.3|6022.3|6029.8|6023.8|6028.3|6022.3|5
1634274950000|2021-10-15 05:15:50|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|7
1634274960000|2021-10-15 05:16:00|6028|6022|6030.8|6024.8|6031.3|6025.3|6028|6022|10
1634274970000|2021-10-15 05:16:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|0
1634274980000|2021-10-15 05:16:20|6031.5|6025.5|6032.8|6026.8|6032.8|6026.8|6031.5|6025.5|0
1634274990000|2021-10-15 05:16:30|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1634275000000|2021-10-15 05:16:40|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1634275010000|2021-10-15 05:16:50|6032.5|6026.5|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634275020000|2021-10-15 05:17:00|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.3|6026.3|0
1634275050000|2021-10-15 05:17:30|6032.5|6026.5|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634275060000|2021-10-15 05:17:40|6032.5|6026.5|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1634275070000|2021-10-15 05:17:50|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1634275080000|2021-10-15 05:18:00|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|1
1634275090000|2021-10-15 05:18:10|||||||||1
1634275100000|2021-10-15 05:18:20|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1634275130000|2021-10-15 05:18:50|6032|6026|6032.2|6026.2|6032.2|6026.2|6032|6026|0
1634275140000|2021-10-15 05:19:00|6032|6026|6032.7|6026.7|6032.7|6026.7|6032|6026|0
1634275190000|2021-10-15 05:19:50|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1634275200000|2021-10-15 05:20:00|6034.7|6028.7|6037.3|6031.3|6037.8|6031.8|6034.5|6028.5|10
1634275210000|2021-10-15 05:20:10|6037.8|6031.8|6038|6032|6038|6032|6037.5|6031.5|3
1634275250000|2021-10-15 05:20:50|6040.3|6034.3|6040.5|6034.5|6040.5|6034.5|6040.3|6034.3|3
1634275260000|2021-10-15 05:21:00|6040.8|6034.8|6040.3|6034.3|6041.8|6035.8|6040.3|6034.3|14
1634275290000|2021-10-15 05:21:30|6040|6034|6040.8|6034.8|6040.8|6034.8|6039.8|6033.8|2
1634275320000|2021-10-15 05:22:00|6040.3|6034.3|6039.5|6033.5|6040.3|6034.3|6039.3|6033.3|0
1634275330000|2021-10-15 05:22:10|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1634275350000|2021-10-15 05:22:30|6038.8|6032.8|6037.8|6031.8|6038.8|6032.8|6037.8|6031.8|0
1634275380000|2021-10-15 05:23:00|6037.5|6031.5|6036.8|6030.8|6037.8|6031.8|6036.8|6030.8|0
1634275390000|2021-10-15 05:23:10|6037|6031|6037.8|6031.8|6037.8|6031.8|6037|6031|1
1634275430000|2021-10-15 05:23:50|6038.5|6032.5|6038.3|6032.3|6038.5|6032.5|6038.3|6032.3|0
1634275440000|2021-10-15 05:24:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1634275520000|2021-10-15 05:25:20|6038|6032|6038.8|6032.8|6038.8|6032.8|6038|6032|0
1634275540000|2021-10-15 05:25:40|6039|6033|6039.8|6033.8|6039.8|6033.8|6039|6033|0
1634275620000|2021-10-15 05:27:00|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|0
1634275630000|2021-10-15 05:27:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1634275640000|2021-10-15 05:27:20|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634275660000|2021-10-15 05:27:40|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1634275680000|2021-10-15 05:28:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|2
1634275710000|2021-10-15 05:28:30|6037.5|6031.5|6036.8|6030.8|6037.5|6031.5|6036.8|6030.8|0
1634275720000|2021-10-15 05:28:40|6037.3|6031.3|6038.2|6032.2|6038.2|6032.2|6037.3|6031.3|1
1634275730000|2021-10-15 05:28:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1634275750000|2021-10-15 05:29:10|6039|6033|6039.8|6033.8|6039.8|6033.8|6039|6033|0
1634275770000|2021-10-15 05:29:30|6040.5|6034.5|6040.8|6034.8|6040.8|6034.8|6040.5|6034.5|0
1634275800000|2021-10-15 05:30:00|6040.5|6034.5|6038.8|6032.8|6040.5|6034.5|6037.3|6031.3|2
1634275810000|2021-10-15 05:30:10|6037.3|6031.3|6038.8|6032.8|6039.3|6033.3|6037.3|6031.3|0
1634275820000|2021-10-15 05:30:20|6039.3|6033.3|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|0
1634275830000|2021-10-15 05:30:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1634275850000|2021-10-15 05:30:50|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|0
1634275860000|2021-10-15 05:31:00|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|1
1634275870000|2021-10-15 05:31:10|6041.5|6035.5|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1634275880000|2021-10-15 05:31:20|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6040.8|6034.8|1
1634275910000|2021-10-15 05:31:50|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1634275950000|2021-10-15 05:32:30|6043.3|6037.3|6044.8|6038.8|6045.3|6039.3|6043.3|6037.3|4
1634275960000|2021-10-15 05:32:40|6046.8|6040.8|6044.8|6038.8|6046.8|6040.8|6044.8|6038.8|3
1634275970000|2021-10-15 05:32:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1634275980000|2021-10-15 05:33:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634276000000|2021-10-15 05:33:20|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|0
1634276010000|2021-10-15 05:33:30|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634276030000|2021-10-15 05:33:50|6046.8|6040.8|6045.8|6039.8|6046.8|6040.8|6045.8|6039.8|1
1634276050000|2021-10-15 05:34:10|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634276070000|2021-10-15 05:34:30|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.5|6039.5|0
1634276110000|2021-10-15 05:35:10|6046.3|6040.3|6046.3|6040.3|6047|6041|6045.8|6039.8|0
1634276120000|2021-10-15 05:35:20|6046.5|6040.5|6045.8|6039.8|6046.5|6040.5|6045.8|6039.8|0
1634276130000|2021-10-15 05:35:30|6046|6040|6046.3|6040.3|6046.3|6040.3|6046|6040|0
1634276140000|2021-10-15 05:35:40|6046.8|6040.8|6047.8|6041.8|6047.8|6041.8|6046.8|6040.8|1
1634276150000|2021-10-15 05:35:50|6049.8|6043.8|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|12
1634276160000|2021-10-15 05:36:00|6050.3|6044.3|6051.2|6045.2|6051.2|6045.2|6050|6044|1
1634276170000|2021-10-15 05:36:10|6051.5|6045.5|6051.8|6045.8|6051.8|6045.8|6051.5|6045.5|1
1634276180000|2021-10-15 05:36:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6051.5|6045.5|9
1634276200000|2021-10-15 05:36:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1634276210000|2021-10-15 05:36:50|6053|6047|6056.3|6050.3|6056.8|6050.8|6053|6047|9
1634276220000|2021-10-15 05:37:00|6057.8|6051.8|6058|6052|6058|6052|6057.8|6051.8|32
1634276230000|2021-10-15 05:37:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1634276250000|2021-10-15 05:37:30|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|3
1634276280000|2021-10-15 05:38:00|6055.3|6049.3|6054.3|6048.3|6055.3|6049.3|6053.8|6047.8|2
1634276290000|2021-10-15 05:38:10|6051.8|6045.8|6052.3|6046.3|6053.8|6047.8|6051.8|6045.8|6
1634276310000|2021-10-15 05:38:30|6050.9|6044.9|6051.3|6045.3|6051.3|6045.3|6050.9|6044.9|3
1634276320000|2021-10-15 05:38:40|6052.3|6046.3|6050.3|6044.3|6052.8|6046.8|6047.5|6041.5|5
1634276330000|2021-10-15 05:38:50|6049.8|6043.8|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|2
1634276340000|2021-10-15 05:39:00|6048.5|6042.5|6048.8|6042.8|6049.3|6043.3|6048.5|6042.5|0
1634276360000|2021-10-15 05:39:20|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1634276370000|2021-10-15 05:39:30|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|4
1634276380000|2021-10-15 05:39:40|6048.5|6042.5|6048.3|6042.3|6048.5|6042.5|6048|6042|0
1634276400000|2021-10-15 05:40:00|6048.5|6042.5|6049.8|6043.8|6049.8|6043.8|6048.5|6042.5|3
1634276410000|2021-10-15 05:40:10|6049|6043|6049.3|6043.3|6049.3|6043.3|6049|6043|0
1634276420000|2021-10-15 05:40:20|6049.8|6043.8|6051|6045|6051|6045|6049.8|6043.8|1
1634276470000|2021-10-15 05:41:10|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1634276490000|2021-10-15 05:41:30|6049.3|6043.3|6047.8|6041.8|6049.3|6043.3|6047.8|6041.8|2
1634276510000|2021-10-15 05:41:50|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1634276520000|2021-10-15 05:42:00|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|4
1634276530000|2021-10-15 05:42:10|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|1
1634276550000|2021-10-15 05:42:30|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1634276570000|2021-10-15 05:42:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|1
1634276580000|2021-10-15 05:43:00|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634276590000|2021-10-15 05:43:10|6046|6040|6045.3|6039.3|6046.3|6040.3|6045.3|6039.3|0
1634276610000|2021-10-15 05:43:30|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.5|6039.5|0
1634276630000|2021-10-15 05:43:50|6046|6040|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|0
1634276640000|2021-10-15 05:44:00|6046|6040|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|0
1634276660000|2021-10-15 05:44:20|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|4
1634276670000|2021-10-15 05:44:30|6045.5|6039.5|6045.3|6039.3|6045.5|6039.5|6045.3|6039.3|0
1634276680000|2021-10-15 05:44:40|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1634276690000|2021-10-15 05:44:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1634276700000|2021-10-15 05:45:00|6044.8|6038.8|6046.3|6040.3|6046.3|6040.3|6044.8|6038.8|2
1634276710000|2021-10-15 05:45:10|6045.8|6039.8|6045.8|6039.8|6046.3|6040.3|6045.5|6039.5|0
1634276720000|2021-10-15 05:45:20|6046|6040|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|0
1634276730000|2021-10-15 05:45:30|6046.7|6040.7|6046.8|6040.8|6046.8|6040.8|6046.7|6040.7|0
1634276750000|2021-10-15 05:45:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1634276760000|2021-10-15 05:46:00|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|0
1634276770000|2021-10-15 05:46:10|6046.5|6040.5|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|2
1634276780000|2021-10-15 05:46:20|6047.3|6041.3|6046.3|6040.3|6047.3|6041.3|6046.3|6040.3|1
1634276800000|2021-10-15 05:46:40|6046.5|6040.5|6046.3|6040.3|6046.5|6040.5|6046.3|6040.3|1
1634276820000|2021-10-15 05:47:00|6046|6040|6047.3|6041.3|6047.3|6041.3|6045.8|6039.8|0
1634276840000|2021-10-15 05:47:20|6047.8|6041.8|6049|6043|6049.3|6043.3|6047.8|6041.8|1
1634276850000|2021-10-15 05:47:30|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1634276880000|2021-10-15 05:48:00|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|0
1634276900000|2021-10-15 05:48:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|1
1634276910000|2021-10-15 05:48:30|6047.5|6041.5|6046.8|6040.8|6047.5|6041.5|6045.8|6039.8|1
1634276930000|2021-10-15 05:48:50|6046.5|6040.5|6046.3|6040.3|6046.5|6040.5|6046.3|6040.3|0
1634276940000|2021-10-15 05:49:00|6046|6040|6045.8|6039.8|6046|6040|6045.8|6039.8|0
1634276960000|2021-10-15 05:49:20|6045.3|6039.3|6045.3|6039.3|6045.5|6039.5|6045.3|6039.3|0
1634276990000|2021-10-15 05:49:50|6044.8|6038.8|6045.3|6039.3|6045.3|6039.3|6044.8|6038.8|0
1634277000000|2021-10-15 05:50:00|6045.8|6039.8|6044.3|6038.3|6045.8|6039.8|6044.3|6038.3|4
1634277010000|2021-10-15 05:50:10|6043.3|6037.3|6043.3|6037.3|6044.8|6038.8|6042.8|6036.8|1
1634277020000|2021-10-15 05:50:20|6043|6037|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634277040000|2021-10-15 05:50:40|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6041.8|6035.8|0
1634277050000|2021-10-15 05:50:50|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1634277060000|2021-10-15 05:51:00|6042.5|6036.5|6043.8|6037.8|6043.8|6037.8|6042.5|6036.5|0
1634277080000|2021-10-15 05:51:20|6044|6038|6044.3|6038.3|6044.3|6038.3|6044|6038|0
1634277090000|2021-10-15 05:51:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634277100000|2021-10-15 05:51:40|6043.5|6037.5|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1634277120000|2021-10-15 05:52:00|6043|6037|6042.3|6036.3|6044.2|6038.2|6042.3|6036.3|15
1634277130000|2021-10-15 05:52:10|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634277140000|2021-10-15 05:52:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634277200000|2021-10-15 05:53:20|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|0
1634277210000|2021-10-15 05:53:30|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1634277220000|2021-10-15 05:53:40|6044.3|6038.3|6043.3|6037.3|6044.3|6038.3|6043.3|6037.3|0
1634277250000|2021-10-15 05:54:10|6043.8|6037.8|6043.3|6037.3|6044.3|6038.3|6043.3|6037.3|0
1634277260000|2021-10-15 05:54:20|6043|6037|6043|6037|6043|6037|6042.8|6036.8|0
1634277270000|2021-10-15 05:54:30|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1634277300000|2021-10-15 05:55:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634277310000|2021-10-15 05:55:10|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043|6037|1
1634277320000|2021-10-15 05:55:20|6043|6037|6042.8|6036.8|6043|6037|6042.3|6036.3|0
1634277340000|2021-10-15 05:55:40|6042.5|6036.5|6042.3|6036.3|6042.5|6036.5|6042.3|6036.3|0
1634277350000|2021-10-15 05:55:50|6042.5|6036.5|6041.8|6035.8|6042.5|6036.5|6041.8|6035.8|0
1634277360000|2021-10-15 05:56:00|6042.5|6036.5|6042.3|6036.3|6042.5|6036.5|6042.3|6036.3|2
1634277370000|2021-10-15 05:56:10|6042.8|6036.8|6042.5|6036.5|6042.8|6036.8|6042.3|6036.3|0
1634277380000|2021-10-15 05:56:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1634277390000|2021-10-15 05:56:30|6043|6037|6043|6037|6043|6037|6043|6037|0
1634277400000|2021-10-15 05:56:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634277410000|2021-10-15 05:56:50|6043|6037|6042.8|6036.8|6043|6037|6042.8|6036.8|0
1634277420000|2021-10-15 05:57:00|6043.3|6037.3|6044.3|6038.3|6044.5|6038.5|6043.3|6037.3|2
1634277430000|2021-10-15 05:57:10|6044|6038|6043.8|6037.8|6044|6038|6043.8|6037.8|0
1634277440000|2021-10-15 05:57:20|6044.3|6038.3|6044|6038|6044.3|6038.3|6044|6038|0
1634277450000|2021-10-15 05:57:30|6044.5|6038.5|6045.3|6039.3|6045.3|6039.3|6044.5|6038.5|0
1634277460000|2021-10-15 05:57:40|6045|6039|6044.8|6038.8|6045|6039|6044.8|6038.8|0
1634277470000|2021-10-15 05:57:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634277480000|2021-10-15 05:58:00|6044|6038|6044.3|6038.3|6044.5|6038.5|6044|6038|1
1634277490000|2021-10-15 05:58:10|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|1
1634277500000|2021-10-15 05:58:20|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1634277510000|2021-10-15 05:58:30|6045|6039|6044.3|6038.3|6045|6039|6044.3|6038.3|0
1634277520000|2021-10-15 05:58:40|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|0
1634277530000|2021-10-15 05:58:50|6045|6039|6044.8|6038.8|6045|6039|6044.3|6038.3|0
1634277540000|2021-10-15 05:59:00|6044.3|6038.3|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1634277550000|2021-10-15 05:59:10|6044|6038|6044.8|6038.8|6044.8|6038.8|6042.8|6036.8|0
1634277560000|2021-10-15 05:59:20|6044.5|6038.5|6044.8|6038.8|6045.3|6039.3|6044.3|6038.3|0
1634277590000|2021-10-15 05:59:50|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|0
1634277600000|2021-10-15 06:00:00|6045.8|6039.8|6046.5|6040.5|6046.8|6040.8|6045.8|6039.8|1
1634277610000|2021-10-15 06:00:10|6047.3|6041.3|6047.7|6041.7|6047.7|6041.7|6047.3|6041.3|1
1634277620000|2021-10-15 06:00:20|6048|6042|6047.3|6041.3|6048|6042|6047.3|6041.3|0
1634277630000|2021-10-15 06:00:30|6046.8|6040.8|6046|6040|6047|6041|6045.3|6039.3|0
1634277640000|2021-10-15 06:00:40|6047.3|6041.3|6048|6042|6048|6042|6047.3|6041.3|0
1634277650000|2021-10-15 06:00:50|6048.5|6042.5|6048|6042|6048.5|6042.5|6048|6042|0
1634277660000|2021-10-15 06:01:00|6048.2|6042.2|6048|6042|6048.8|6042.8|6048|6042|0
1634277670000|2021-10-15 06:01:10|6048.3|6042.3|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1634277680000|2021-10-15 06:01:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634277690000|2021-10-15 06:01:30|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1634277700000|2021-10-15 06:01:40|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.5|6040.5|0
1634277710000|2021-10-15 06:01:50|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|3
1634277720000|2021-10-15 06:02:00|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634277730000|2021-10-15 06:02:10|6048|6042|6048.3|6042.3|6049|6043|6047.8|6041.8|0
1634277740000|2021-10-15 06:02:20|6048|6042|6048|6042|6048.8|6042.8|6048|6042|0
1634277750000|2021-10-15 06:02:30|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1634277780000|2021-10-15 06:03:00|6049|6043|6050.3|6044.3|6050.5|6044.5|6049|6043|1
1634277800000|2021-10-15 06:03:20|6050.2|6044.2|6050.8|6044.8|6050.8|6044.8|6050.2|6044.2|0
1634277840000|2021-10-15 06:04:00|6051|6045|6051|6045|6051|6045|6051|6045|0
1634277880000|2021-10-15 06:04:40|||||||||1
1634277900000|2021-10-15 06:05:00|6051.2|6045.2|6052|6046|6052|6046|6051.2|6045.2|0
1634277910000|2021-10-15 06:05:10|6051.8|6045.8|6052|6046|6052|6046|6051.8|6045.8|0
1634277920000|2021-10-15 06:05:20|6052.2|6046.2|6053.8|6047.8|6053.8|6047.8|6052.2|6046.2|0
1634277940000|2021-10-15 06:05:40|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1634277950000|2021-10-15 06:05:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1634277960000|2021-10-15 06:06:00|6052.8|6046.8|6052.8|6046.8|6053.8|6047.8|6052.8|6046.8|0
1634278020000|2021-10-15 06:07:00|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1634278050000|2021-10-15 06:07:30|6051.8|6045.8|6050.3|6044.3|6051.8|6045.8|6050.3|6044.3|2
1634278080000|2021-10-15 06:08:00|6050|6044|6048.3|6042.3|6050|6044|6048.3|6042.3|0
1634278110000|2021-10-15 06:08:30|6048|6042|6048|6042|6048|6042|6048|6042|0
1634278150000|2021-10-15 06:09:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1634278160000|2021-10-15 06:09:20|6048.3|6042.3|6048|6042|6048.3|6042.3|6048|6042|0
1634278170000|2021-10-15 06:09:30|6047.8|6041.8|6047.5|6041.5|6047.8|6041.8|6047.5|6041.5|0
1634278180000|2021-10-15 06:09:40|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1634278210000|2021-10-15 06:10:10|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634278320000|2021-10-15 06:12:00|6047.5|6041.5|6046.3|6040.3|6047.5|6041.5|6046.3|6040.3|2
1634278330000|2021-10-15 06:12:10|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|0
1634278380000|2021-10-15 06:13:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1634278390000|2021-10-15 06:13:10|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|0
1634278400000|2021-10-15 06:13:20|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|1
1634278420000|2021-10-15 06:13:40|6049|6043|6050.5|6044.5|6050.5|6044.5|6049|6043|6
1634278440000|2021-10-15 06:14:00|6050|6044|6050|6044|6050|6044|6050|6044|0
1634278500000|2021-10-15 06:15:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1634278520000|2021-10-15 06:15:20|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|1
1634278530000|2021-10-15 06:15:30|6048.3|6042.3|6047.5|6041.5|6048.3|6042.3|6047.5|6041.5|0
1634278550000|2021-10-15 06:15:50|6047.3|6041.3|6047.8|6041.8|6048.3|6042.3|6047.3|6041.3|0
1634278560000|2021-10-15 06:16:00|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6046.8|6040.8|0
1634278570000|2021-10-15 06:16:10|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1634278600000|2021-10-15 06:16:40|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1634278610000|2021-10-15 06:16:50|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1634278620000|2021-10-15 06:17:00|6047.8|6041.8|6046.8|6040.8|6048|6042|6046.8|6040.8|0
1634278630000|2021-10-15 06:17:10|6045.2|6039.2|6043.3|6037.3|6045.2|6039.2|6042.8|6036.8|4
1634278670000|2021-10-15 06:17:50|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1634278680000|2021-10-15 06:18:00|6043.5|6037.5|6042.3|6036.3|6043.5|6037.5|6042.3|6036.3|2
1634278730000|2021-10-15 06:18:50|6042.5|6036.5|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|3
1634278750000|2021-10-15 06:19:10|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634278760000|2021-10-15 06:19:20|6043|6037|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1634278770000|2021-10-15 06:19:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1634278780000|2021-10-15 06:19:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1634278790000|2021-10-15 06:19:50|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|0
1634278810000|2021-10-15 06:20:10|6042.5|6036.5|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1634278830000|2021-10-15 06:20:30|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1634278840000|2021-10-15 06:20:40|6043|6037|6043.3|6037.3|6043.3|6037.3|6043|6037|0
1634278850000|2021-10-15 06:20:50|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|0
1634278860000|2021-10-15 06:21:00|6043.2|6037.2|6044.3|6038.3|6044.3|6038.3|6043.2|6037.2|1
1634278870000|2021-10-15 06:21:10|6042.8|6036.8|6041.3|6035.3|6042.8|6036.8|6040.8|6034.8|2
1634278880000|2021-10-15 06:21:20|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1634278890000|2021-10-15 06:21:30|6041|6035|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|0
1634278950000|2021-10-15 06:22:30|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|0
1634278960000|2021-10-15 06:22:40|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|0
1634278970000|2021-10-15 06:22:50|6040.7|6034.7|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|3
1634278980000|2021-10-15 06:23:00|6040|6034|6040.2|6034.2|6040.2|6034.2|6040|6034|0
1634278990000|2021-10-15 06:23:10|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|1
1634279030000|2021-10-15 06:23:50|6040.2|6034.2|6042.2|6036.2|6042.2|6036.2|6040.2|6034.2|0
1634279040000|2021-10-15 06:24:00|6042|6036|6042.2|6036.2|6042.2|6036.2|6041.5|6035.5|3
1634279090000|2021-10-15 06:24:50|6042.5|6036.5|6043|6037|6043|6037|6042.5|6036.5|0
1634279100000|2021-10-15 06:25:00|6043.7|6037.7|6042.2|6036.2|6043.8|6037.8|6042.2|6036.2|1
1634279110000|2021-10-15 06:25:10|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.5|6039.5|3
1634279120000|2021-10-15 06:25:20|6046|6040|6045.2|6039.2|6046|6040|6045.2|6039.2|3
1634279130000|2021-10-15 06:25:30|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|0
1634279160000|2021-10-15 06:26:00|6046.2|6040.2|6046|6040|6046.2|6040.2|6046|6040|0
1634279170000|2021-10-15 06:26:10|6045.5|6039.5|6045.2|6039.2|6045.5|6039.5|6045.2|6039.2|0
1634279200000|2021-10-15 06:26:40|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|0
1634279210000|2021-10-15 06:26:50|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1634279220000|2021-10-15 06:27:00|6046.7|6040.7|6046.2|6040.2|6046.7|6040.7|6045.7|6039.7|0
1634279230000|2021-10-15 06:27:10|6046.7|6040.7|6048.7|6042.7|6048.7|6042.7|6046.7|6040.7|1
1634279250000|2021-10-15 06:27:30|6047.7|6041.7|6049.2|6043.2|6049.2|6043.2|6047.7|6041.7|0
1634279270000|2021-10-15 06:27:50|6049|6043|6049.2|6043.2|6049.7|6043.7|6049|6043|1
1634279280000|2021-10-15 06:28:00|||||||||2
1634279290000|2021-10-15 06:28:10|6050|6044|6049.7|6043.7|6051|6045|6049.7|6043.7|0
1634279300000|2021-10-15 06:28:20|6049.5|6043.5|6049.2|6043.2|6049.5|6043.5|6049.2|6043.2|0
1634279320000|2021-10-15 06:28:40|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|0
1634279340000|2021-10-15 06:29:00|6049.3|6043.3|6048.7|6042.7|6049.3|6043.3|6048.5|6042.5|1
1634279390000|2021-10-15 06:29:50|6049|6043|6049.2|6043.2|6049.7|6043.7|6048.7|6042.7|0
1634279400000|2021-10-15 06:30:00|6049.5|6043.5|6049.7|6043.7|6049.7|6043.7|6049.5|6043.5|1
1634279410000|2021-10-15 06:30:10|6050|6044|6050.2|6044.2|6050.2|6044.2|6050|6044|0
1634279440000|2021-10-15 06:30:40|6050|6044|6050.2|6044.2|6050.2|6044.2|6050|6044|0
1634279450000|2021-10-15 06:30:50|6050.5|6044.5|6050.7|6044.7|6050.7|6044.7|6050.5|6044.5|0
1634279490000|2021-10-15 06:31:30|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|2
1634279500000|2021-10-15 06:31:40|6048.5|6042.5|6048|6042|6048.5|6042.5|6047.2|6041.2|3
1634279520000|2021-10-15 06:32:00|6047.5|6041.5|6047.2|6041.2|6047.5|6041.5|6047.2|6041.2|0
1634279530000|2021-10-15 06:32:10|6048|6042|6048|6042|6048|6042|6048|6042|0
1634279540000|2021-10-15 06:32:20|6047.7|6041.7|6047.5|6041.5|6047.7|6041.7|6047.5|6041.5|0
1634279580000|2021-10-15 06:33:00|||||||||2
1634279610000|2021-10-15 06:33:30|6047.2|6041.2|6047.5|6041.5|6047.5|6041.5|6047.2|6041.2|0
1634279640000|2021-10-15 06:34:00|6046.7|6040.7|6047|6041|6047.5|6041.5|6046.5|6040.5|2
1634279650000|2021-10-15 06:34:10|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1634279670000|2021-10-15 06:34:30|6047.7|6041.7|6048.5|6042.5|6048.5|6042.5|6047.7|6041.7|0
1634279690000|2021-10-15 06:34:50|6048.2|6042.2|6046.2|6040.2|6048.2|6042.2|6046.2|6040.2|1
1634279700000|2021-10-15 06:35:00|6046.7|6040.7|6047.5|6041.5|6047.5|6041.5|6046.7|6040.7|1
1634279730000|2021-10-15 06:35:30|6048|6042|6048|6042|6048|6042|6048|6042|0
1634279750000|2021-10-15 06:35:50|6047.5|6041.5|6047|6041|6047.5|6041.5|6047|6041|0
1634279760000|2021-10-15 06:36:00|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1634279770000|2021-10-15 06:36:10|6046.4|6040.4|6045.5|6039.5|6046.4|6040.4|6045.5|6039.5|19
1634279780000|2021-10-15 06:36:20|||||||||6
1634279800000|2021-10-15 06:36:40|6045|6039|6045|6039|6045|6039|6045|6039|16
1634279820000|2021-10-15 06:37:00|6044.2|6038.2|6042.7|6036.7|6044.2|6038.2|6042.7|6036.7|4
1634279830000|2021-10-15 06:37:10|6042.5|6036.5|6043.2|6037.2|6043.2|6037.2|6041.7|6035.7|0
1634279850000|2021-10-15 06:37:30|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1634279870000|2021-10-15 06:37:50|6043|6037|6049.2|6043.2|6049.2|6043.2|6043|6037|38
1634279890000|2021-10-15 06:38:10|6048.7|6042.7|6048.2|6042.2|6048.7|6042.7|6047.2|6041.2|1
1634279910000|2021-10-15 06:38:30|6048|6042|6047.7|6041.7|6048.2|6042.2|6047.7|6041.7|2
1634279920000|2021-10-15 06:38:40|6048|6042|6048|6042|6048|6042|6048|6042|0
1634279940000|2021-10-15 06:39:00|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6047.7|6041.7|0
1634279950000|2021-10-15 06:39:10|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|1
1634279960000|2021-10-15 06:39:20|6048.2|6042.2|6048.7|6042.7|6048.7|6042.7|6048.2|6042.2|0
1634279970000|2021-10-15 06:39:30|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1634279980000|2021-10-15 06:39:40|6048.5|6042.5|6048.2|6042.2|6048.5|6042.5|6048.2|6042.2|0
1634280000000|2021-10-15 06:40:00|6048.5|6042.5|6048.2|6042.2|6048.7|6042.7|6048.2|6042.2|0
1634280020000|2021-10-15 06:40:20|6048.5|6042.5|6048.2|6042.2|6048.7|6042.7|6048.2|6042.2|0
1634280060000|2021-10-15 06:41:00|6047.7|6041.7|6048|6042|6048|6042|6047.7|6041.7|0
1634280070000|2021-10-15 06:41:10|6048.2|6042.2|6047.2|6041.2|6048.2|6042.2|6047.2|6041.2|0
1634280110000|2021-10-15 06:41:50|6047|6041|6046.2|6040.2|6047|6041|6046.2|6040.2|1
1634280120000|2021-10-15 06:42:00|6046.7|6040.7|6047.2|6041.2|6047.2|6041.2|6046.2|6040.2|1
1634280180000|2021-10-15 06:43:00|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1634280210000|2021-10-15 06:43:30|6046.2|6040.2|6043.7|6037.7|6046.2|6040.2|6043.7|6037.7|2
1634280220000|2021-10-15 06:43:40|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|0
1634280230000|2021-10-15 06:43:50|6042.7|6036.7|6042.7|6036.7|6043.2|6037.2|6042.7|6036.7|0
1634280240000|2021-10-15 06:44:00|6042.5|6036.5|6042.2|6036.2|6042.5|6036.5|6041.7|6035.7|4
1634280250000|2021-10-15 06:44:10|6042.7|6036.7|6044.2|6038.2|6044.2|6038.2|6042.7|6036.7|1
1634280260000|2021-10-15 06:44:20|6044|6038|6043.7|6037.7|6044|6038|6043.7|6037.7|0
1634280270000|2021-10-15 06:44:30|6044.2|6038.2|6044.7|6038.7|6045.2|6039.2|6044.2|6038.2|0
1634280290000|2021-10-15 06:44:50|6044.2|6038.2|6043.5|6037.5|6044.2|6038.2|6043.5|6037.5|0
1634280300000|2021-10-15 06:45:00|6043.2|6037.2|6044.7|6038.7|6044.7|6038.7|6043.2|6037.2|0
1634280310000|2021-10-15 06:45:10|6045.2|6039.2|6046.5|6040.5|6046.7|6040.7|6045.2|6039.2|0
1634280320000|2021-10-15 06:45:20|6046.2|6040.2|6046.7|6040.7|6046.7|6040.7|6046.2|6040.2|0
1634280330000|2021-10-15 06:45:30|6046.5|6040.5|6046.5|6040.5|6046.7|6040.7|6046.2|6040.2|0
1634280340000|2021-10-15 06:45:40|6046.7|6040.7|6045.7|6039.7|6046.7|6040.7|6045.7|6039.7|0
1634280360000|2021-10-15 06:46:00|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1634280390000|2021-10-15 06:46:30|6045.7|6039.7|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|1
1634280410000|2021-10-15 06:46:50|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1634280420000|2021-10-15 06:47:00|6045.2|6039.2|6046.7|6040.7|6046.7|6040.7|6045.2|6039.2|1
1634280470000|2021-10-15 06:47:50|6046.5|6040.5|6045.7|6039.7|6046.5|6040.5|6045.7|6039.7|0
1634280510000|2021-10-15 06:48:30|6046|6040|6046.5|6040.5|6046.5|6040.5|6045.7|6039.7|0
1634280520000|2021-10-15 06:48:40|6046.2|6040.2|6046|6040|6046.2|6040.2|6046|6040|0
1634280540000|2021-10-15 06:49:00|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|1
1634280560000|2021-10-15 06:49:20|6047.2|6041.2|6047.7|6041.7|6048|6042|6047.2|6041.2|0
1634280570000|2021-10-15 06:49:30|6048|6042|6048.2|6042.2|6048.2|6042.2|6048|6042|0
1634280580000|2021-10-15 06:49:40|6048|6042|6048.2|6042.2|6048.2|6042.2|6048|6042|0
1634280590000|2021-10-15 06:49:50|6047.7|6041.7|6048.5|6042.5|6048.5|6042.5|6047.7|6041.7|0
1634280600000|2021-10-15 06:50:00|6049.2|6043.2|6049.7|6043.7|6049.7|6043.7|6048.7|6042.7|0
1634280610000|2021-10-15 06:50:10|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6051.7|6045.7|1
1634280620000|2021-10-15 06:50:20|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1634280630000|2021-10-15 06:50:30|6050.7|6044.7|6051.2|6045.2|6051.5|6045.5|6050.7|6044.7|0
1634280640000|2021-10-15 06:50:40|6051.7|6045.7|6052.2|6046.2|6052.2|6046.2|6051.7|6045.7|0
1634280650000|2021-10-15 06:50:50|6052.7|6046.7|6050.7|6044.7|6052.7|6046.7|6050.7|6044.7|2
1634280660000|2021-10-15 06:51:00|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6050.7|6044.7|0
1634280670000|2021-10-15 06:51:10|6051|6045|6051.7|6045.7|6051.7|6045.7|6051|6045|0
1634280680000|2021-10-15 06:51:20|6051.2|6045.2|6051.7|6045.7|6051.7|6045.7|6050.7|6044.7|0
1634280690000|2021-10-15 06:51:30|6052|6046|6052.7|6046.7|6053.2|6047.2|6052|6046|0
1634280700000|2021-10-15 06:51:40|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1634280720000|2021-10-15 06:52:00|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|0
1634280730000|2021-10-15 06:52:10|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6052.2|6046.2|0
1634280740000|2021-10-15 06:52:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1634280760000|2021-10-15 06:52:40|6051.7|6045.7|6051.2|6045.2|6051.7|6045.7|6051.2|6045.2|0
1634280780000|2021-10-15 06:53:00|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.2|6044.2|1
1634280790000|2021-10-15 06:53:10|6051|6045|6051.7|6045.7|6051.7|6045.7|6051|6045|0
1634280800000|2021-10-15 06:53:20|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6050.7|6044.7|0
1634280810000|2021-10-15 06:53:30|6051.5|6045.5|6051.7|6045.7|6051.7|6045.7|6051.5|6045.5|0
1634280820000|2021-10-15 06:53:40|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|0
1634280840000|2021-10-15 06:54:00|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6048.7|6042.7|3
1634280850000|2021-10-15 06:54:10|6051.2|6045.2|6051|6045|6051.2|6045.2|6051|6045|0
1634280870000|2021-10-15 06:54:30|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|0
1634280880000|2021-10-15 06:54:40|6050.2|6044.2|6050.7|6044.7|6050.7|6044.7|6049.7|6043.7|1
1634280890000|2021-10-15 06:54:50|6050.5|6044.5|6050.2|6044.2|6050.7|6044.7|6050.2|6044.2|1
1634280900000|2021-10-15 06:55:00|6049.7|6043.7|6048.7|6042.7|6049.7|6043.7|6048.2|6042.2|0
1634280910000|2021-10-15 06:55:10|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|0
1634280920000|2021-10-15 06:55:20|6049.5|6043.5|6051.2|6045.2|6051.2|6045.2|6049.5|6043.5|1
1634280950000|2021-10-15 06:55:50|6051|6045|6050.7|6044.7|6051|6045|6050.7|6044.7|0
1634280960000|2021-10-15 06:56:00|6051.2|6045.2|6049.7|6043.7|6051.2|6045.2|6049.7|6043.7|0
1634280970000|2021-10-15 06:56:10|6050.2|6044.2|6050|6044|6050.2|6044.2|6050|6044|0
1634280980000|2021-10-15 06:56:20|6050.2|6044.2|6049.2|6043.2|6050.2|6044.2|6049.2|6043.2|0
1634281000000|2021-10-15 06:56:40|6049.7|6043.7|6050.2|6044.2|6050.2|6044.2|6049.7|6043.7|0
1634281010000|2021-10-15 06:56:50|6049.7|6043.7|6051.2|6045.2|6051.2|6045.2|6049.7|6043.7|0
1634281020000|2021-10-15 06:57:00|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.2|6044.2|0
1634281030000|2021-10-15 06:57:10|6051|6045|6051.2|6045.2|6051.2|6045.2|6051|6045|0
1634281040000|2021-10-15 06:57:20|6051.5|6045.5|6052.7|6046.7|6052.7|6046.7|6051.5|6045.5|1
1634281050000|2021-10-15 06:57:30|6053|6047|6052.2|6046.2|6053.2|6047.2|6052|6046|0
1634281060000|2021-10-15 06:57:40|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1634281070000|2021-10-15 06:57:50|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|0
1634281080000|2021-10-15 06:58:00|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1634281090000|2021-10-15 06:58:10|6051.5|6045.5|6051.7|6045.7|6051.7|6045.7|6051.5|6045.5|2
1634281120000|2021-10-15 06:58:40|6051.5|6045.5|6050.2|6044.2|6051.5|6045.5|6050.2|6044.2|0
1634281140000|2021-10-15 06:59:00|6051.2|6045.2|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|1
1634281160000|2021-10-15 06:59:20|6052.5|6046.5|6052.7|6046.7|6052.7|6046.7|6052.5|6046.5|0
1634281170000|2021-10-15 06:59:30|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|0
1634281190000|2021-10-15 06:59:50|6053|6047|6053.2|6047.2|6053.2|6047.2|6052.7|6046.7|0
1634281200000|2021-10-15 07:00:00|6052.2|6046.2|6058.7|6052.7|6059.2|6053.2|6051.7|6045.7|20
1634281210000|2021-10-15 07:00:10|6059|6053|6070.5|6064.5|6075.2|6069.2|6059|6053|33
1634281220000|2021-10-15 07:00:20|6069.7|6063.7|6069.7|6063.7|6070.2|6064.2|6069.7|6063.7|1
1634281230000|2021-10-15 07:00:30|6069.5|6063.5|6068.2|6062.2|6069.5|6063.5|6068.2|6062.2|7
1634281260000|2021-10-15 07:01:00|6067.7|6061.7|6068.2|6062.2|6070.2|6064.2|6067.7|6061.7|10
1634281270000|2021-10-15 07:01:10|6068.7|6062.7|6068.9|6062.9|6069.2|6063.2|6068.7|6062.7|0
1634281290000|2021-10-15 07:01:30|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1634281300000|2021-10-15 07:01:40|6067.9|6061.9|6070.4|6064.4|6070.7|6064.7|6067.7|6061.7|4
1634281310000|2021-10-15 07:01:50|6070.7|6064.7|6071|6065|6071|6065|6070.7|6064.7|0
1634281320000|2021-10-15 07:02:00|6070.7|6064.7|6073.2|6067.2|6073.7|6067.7|6070.7|6064.7|25
1634281330000|2021-10-15 07:02:10|6073|6067|6073.2|6067.2|6073.2|6067.2|6072.5|6066.5|2
1634281350000|2021-10-15 07:02:30|6075.5|6069.5|6074|6068|6075.5|6069.5|6074|6068|5
1634281370000|2021-10-15 07:02:50|6073.4|6067.4|6072.7|6066.7|6073.4|6067.4|6072.7|6066.7|1
1634281380000|2021-10-15 07:03:00|6073.2|6067.2|6073.4|6067.4|6073.4|6067.4|6073.2|6067.2|1
1634281390000|2021-10-15 07:03:10|6073.5|6067.5|6073.4|6067.4|6073.7|6067.7|6073.4|6067.4|0
1634281410000|2021-10-15 07:03:30|6072.7|6066.7|6073.4|6067.4|6073.7|6067.7|6072.7|6066.7|3
1634281420000|2021-10-15 07:03:40|6073.7|6067.7|6072.7|6066.7|6073.9|6067.9|6072.7|6066.7|0
1634281430000|2021-10-15 07:03:50|6072.5|6066.5|6070.7|6064.7|6072.5|6066.5|6070.7|6064.7|10
1634281440000|2021-10-15 07:04:00|6069.2|6063.2|6068.2|6062.2|6070.2|6064.2|6067.7|6061.7|11
1634281450000|2021-10-15 07:04:10|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|0
1634281460000|2021-10-15 07:04:20|6068.5|6062.5|6068.2|6062.2|6068.5|6062.5|6067.7|6061.7|0
1634281480000|2021-10-15 07:04:40|6068|6062|6067.7|6061.7|6068|6062|6067.7|6061.7|0
1634281490000|2021-10-15 07:04:50|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|2
1634281500000|2021-10-15 07:05:00|6068|6062|6068.2|6062.2|6069.2|6063.2|6068|6062|0
1634281530000|2021-10-15 07:05:30|6069.2|6063.2|6068.2|6062.2|6069.2|6063.2|6067.7|6061.7|2
1634281550000|2021-10-15 07:05:50|6068|6062|6067.9|6061.9|6068|6062|6067.9|6061.9|0
1634281560000|2021-10-15 07:06:00|6067.7|6061.7|6067.7|6061.7|6067.9|6061.9|6067.7|6061.7|0
1634281580000|2021-10-15 07:06:20|6067.9|6061.9|6070.2|6064.2|6070.2|6064.2|6067.9|6061.9|2
1634281590000|2021-10-15 07:06:30|6070.5|6064.5|6070.2|6064.2|6071.2|6065.2|6070|6064|4
1634281600000|2021-10-15 07:06:40|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|0
1634281610000|2021-10-15 07:06:50|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6070.2|6064.2|0
1634281620000|2021-10-15 07:07:00|6071.2|6065.2|6072.2|6066.2|6072.2|6066.2|6070.7|6064.7|0
1634281630000|2021-10-15 07:07:10|6072.5|6066.5|6072.2|6066.2|6072.5|6066.5|6072.2|6066.2|0
1634281640000|2021-10-15 07:07:20|6073.2|6067.2|6073.4|6067.4|6073.4|6067.4|6073.2|6067.2|2
1634281660000|2021-10-15 07:07:40|6073.7|6067.7|6074.7|6068.7|6075.2|6069.2|6073.7|6067.7|0
1634281670000|2021-10-15 07:07:50|6075|6069|6073.7|6067.7|6075.2|6069.2|6073.7|6067.7|0
1634281680000|2021-10-15 07:08:00|6074.4|6068.4|6073.7|6067.7|6075|6069|6073.7|6067.7|2
1634281690000|2021-10-15 07:08:10|6073.2|6067.2|6074.7|6068.7|6074.7|6068.7|6073.2|6067.2|1
1634281710000|2021-10-15 07:08:30|6074.2|6068.2|6073.7|6067.7|6074.2|6068.2|6073.7|6067.7|0
1634281730000|2021-10-15 07:08:50|6073.4|6067.4|6072.2|6066.2|6073.4|6067.4|6070.2|6064.2|5
1634281740000|2021-10-15 07:09:00|6072.4|6066.4|6073.2|6067.2|6073.2|6067.2|6072.4|6066.4|0
1634281750000|2021-10-15 07:09:10|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|0
1634281760000|2021-10-15 07:09:20|6073.9|6067.9|6073.2|6067.2|6074.2|6068.2|6073.2|6067.2|1
1634281770000|2021-10-15 07:09:30|6072.7|6066.7|6072.2|6066.2|6072.7|6066.7|6072.2|6066.2|2
1634281780000|2021-10-15 07:09:40|6072.7|6066.7|6073.7|6067.7|6073.7|6067.7|6072.7|6066.7|0
1634281790000|2021-10-15 07:09:50|6073.2|6067.2|6073.2|6067.2|6073.7|6067.7|6073.2|6067.2|1
1634281800000|2021-10-15 07:10:00|6073.4|6067.4|6074.7|6068.7|6074.7|6068.7|6072.7|6066.7|1
1634281810000|2021-10-15 07:10:10|6075|6069|6075.2|6069.2|6075.2|6069.2|6074.7|6068.7|1
1634281830000|2021-10-15 07:10:30|6075.5|6069.5|6075.7|6069.7|6075.7|6069.7|6075.5|6069.5|5
1634281850000|2021-10-15 07:10:50|6075.5|6069.5|6075.2|6069.2|6075.5|6069.5|6075.2|6069.2|10
1634281860000|2021-10-15 07:11:00|6074.7|6068.7|6075.2|6069.2|6075.2|6069.2|6074.7|6068.7|1
1634281870000|2021-10-15 07:11:10|6074.7|6068.7|6074.7|6068.7|6075.2|6069.2|6074.7|6068.7|0
1634281920000|2021-10-15 07:12:00|6075.7|6069.7|6075.2|6069.2|6075.7|6069.7|6074.7|6068.7|2
1634281930000|2021-10-15 07:12:10|6075.5|6069.5|6075.2|6069.2|6075.5|6069.5|6075.2|6069.2|0
1634281940000|2021-10-15 07:12:20|6074.7|6068.7|6075.7|6069.7|6075.7|6069.7|6074.7|6068.7|1
1634281950000|2021-10-15 07:12:30|6075|6069|6075.7|6069.7|6075.7|6069.7|6075|6069|0
1634281980000|2021-10-15 07:13:00|6075.9|6069.9|6076.2|6070.2|6076.2|6070.2|6075.9|6069.9|0
1634281990000|2021-10-15 07:13:10|6076.4|6070.4|6076.2|6070.2|6076.4|6070.4|6076.2|6070.2|0
1634282010000|2021-10-15 07:13:30|6076.4|6070.4|6076.7|6070.7|6076.7|6070.7|6076.4|6070.4|0
1634282030000|2021-10-15 07:13:50|6077.9|6071.9|6079.9|6073.9|6079.9|6073.9|6077.9|6071.9|4
1634282040000|2021-10-15 07:14:00|6079.7|6073.7|6080.4|6074.4|6080.4|6074.4|6079.7|6073.7|1
1634282050000|2021-10-15 07:14:10|6080.7|6074.7|6080.2|6074.2|6081.2|6075.2|6079.7|6073.7|20
1634282060000|2021-10-15 07:14:20|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.2|6074.2|3
1634282070000|2021-10-15 07:14:30|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|1
1634282090000|2021-10-15 07:14:50|6080.4|6074.4|6080.2|6074.2|6080.4|6074.4|6080.2|6074.2|1
1634282100000|2021-10-15 07:15:00|6080.7|6074.7|6080.5|6074.5|6080.7|6074.7|6080.2|6074.2|1
1634282110000|2021-10-15 07:15:10|6080.2|6074.2|6079.4|6073.4|6080.2|6074.2|6079.4|6073.4|0
1634282130000|2021-10-15 07:15:30|||||||||5
1634282150000|2021-10-15 07:15:50|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1634282160000|2021-10-15 07:16:00|6079.9|6073.9|6083.2|6077.2|6083.2|6077.2|6079.9|6073.9|28
1634282170000|2021-10-15 07:16:10|6083.4|6077.4|6082.7|6076.7|6083.4|6077.4|6082.7|6076.7|0
1634282180000|2021-10-15 07:16:20|6083.9|6077.9|6082.7|6076.7|6083.9|6077.9|6082.7|6076.7|4
1634282190000|2021-10-15 07:16:30|6082.9|6076.9|6081.7|6075.7|6082.9|6076.9|6081.7|6075.7|2
1634282200000|2021-10-15 07:16:40|6081.2|6075.2|6081.7|6075.7|6081.7|6075.7|6081.2|6075.2|1
1634282220000|2021-10-15 07:17:00|6081.5|6075.5|6081.7|6075.7|6081.7|6075.7|6081.5|6075.5|1
1634282230000|2021-10-15 07:17:10|6081.5|6075.5|6081.2|6075.2|6081.5|6075.5|6080.2|6074.2|0
1634282240000|2021-10-15 07:17:20|6081|6075|6079.7|6073.7|6081|6075|6079.7|6073.7|0
1634282250000|2021-10-15 07:17:30|6079.2|6073.2|6078.7|6072.7|6079.2|6073.2|6078.7|6072.7|0
1634282260000|2021-10-15 07:17:40|6079|6073|6079.2|6073.2|6079.2|6073.2|6079|6073|2
1634282280000|2021-10-15 07:18:00|6078.9|6072.9|6080.2|6074.2|6081.5|6075.5|6078.9|6072.9|3
1634282300000|2021-10-15 07:18:20|6080|6074|6081.4|6075.4|6081.4|6075.4|6079.7|6073.7|4
1634282310000|2021-10-15 07:18:30|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1634282340000|2021-10-15 07:19:00|6081.9|6075.9|6081.7|6075.7|6082.2|6076.2|6081.7|6075.7|0
1634282360000|2021-10-15 07:19:20|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|2
1634282380000|2021-10-15 07:19:40|6086.4|6080.4|6085.9|6079.9|6086.4|6080.4|6085.9|6079.9|51
1634282390000|2021-10-15 07:19:50|6086.2|6080.2|6085.9|6079.9|6086.7|6080.7|6085.9|6079.9|1
1634282400000|2021-10-15 07:20:00|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6085.2|6079.2|2
1634282410000|2021-10-15 07:20:10|6086.7|6080.7|6088.4|6082.4|6088.4|6082.4|6086.7|6080.7|4
1634282420000|2021-10-15 07:20:20|6088.7|6082.7|6085.9|6079.9|6088.7|6082.7|6085.9|6079.9|7
1634282430000|2021-10-15 07:20:30|6085.7|6079.7|6085.7|6079.7|6085.9|6079.9|6085.4|6079.4|3
1634282440000|2021-10-15 07:20:40|6085.9|6079.9|6084.7|6078.7|6085.9|6079.9|6084.4|6078.4|3
1634282450000|2021-10-15 07:20:50|6084.5|6078.5|6084.2|6078.2|6084.5|6078.5|6084.2|6078.2|0
1634282460000|2021-10-15 07:21:00|6083.7|6077.7|6084.4|6078.4|6084.7|6078.7|6083.7|6077.7|3
1634282470000|2021-10-15 07:21:10|6084.2|6078.2|6084.2|6078.2|6084.7|6078.7|6084.2|6078.2|0
1634282480000|2021-10-15 07:21:20|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|6
1634282510000|2021-10-15 07:21:50|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1634282520000|2021-10-15 07:22:00|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|3
1634282540000|2021-10-15 07:22:20|6082.9|6076.9|6082.2|6076.2|6082.9|6076.9|6082.2|6076.2|0
1634282550000|2021-10-15 07:22:30|6081.9|6075.9|6081.2|6075.2|6081.9|6075.9|6081.2|6075.2|5
1634282570000|2021-10-15 07:22:50|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|1
1634282580000|2021-10-15 07:23:00|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1634282590000|2021-10-15 07:23:10|6081.2|6075.2|6080.7|6074.7|6081.2|6075.2|6080.7|6074.7|2
1634282600000|2021-10-15 07:23:20|6079.2|6073.2|6080.2|6074.2|6080.7|6074.7|6079.2|6073.2|5
1634282620000|2021-10-15 07:23:40|6079.7|6073.7|6080.2|6074.2|6080.7|6074.7|6079.7|6073.7|0
1634282640000|2021-10-15 07:24:00|6079.7|6073.7|6080.7|6074.7|6080.7|6074.7|6079.5|6073.5|1
1634282650000|2021-10-15 07:24:10|6080.5|6074.5|6080.2|6074.2|6080.9|6074.9|6079.9|6073.9|2
1634282660000|2021-10-15 07:24:20|6080.7|6074.7|6080.4|6074.4|6080.7|6074.7|6080.2|6074.2|0
1634282670000|2021-10-15 07:24:30|6080.2|6074.2|6080.5|6074.5|6080.7|6074.7|6080.2|6074.2|0
1634282680000|2021-10-15 07:24:40|6080.2|6074.2|6079.7|6073.7|6080.2|6074.2|6079.7|6073.7|0
1634282690000|2021-10-15 07:24:50|6079.9|6073.9|6080.7|6074.7|6080.7|6074.7|6079.9|6073.9|0
1634282700000|2021-10-15 07:25:00|6080.4|6074.4|6081.4|6075.4|6082|6076|6080.2|6074.2|0
1634282710000|2021-10-15 07:25:10|6081.2|6075.2|6081.2|6075.2|6081.9|6075.9|6081.2|6075.2|0
1634282720000|2021-10-15 07:25:20|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6080.7|6074.7|0
1634282730000|2021-10-15 07:25:30|6081.9|6075.9|6081.4|6075.4|6082.2|6076.2|6081.4|6075.4|0
1634282740000|2021-10-15 07:25:40|6081.7|6075.7|6082.2|6076.2|6082.4|6076.4|6081.7|6075.7|1
1634282760000|2021-10-15 07:26:00|6082.7|6076.7|6083.2|6077.2|6083.7|6077.7|6082.7|6076.7|0
1634282770000|2021-10-15 07:26:10|6083.4|6077.4|6083.2|6077.2|6083.7|6077.7|6082.9|6076.9|1
1634282800000|2021-10-15 07:26:40|6083.7|6077.7|6084|6078|6084|6078|6083.7|6077.7|0
1634282810000|2021-10-15 07:26:50|6083.7|6077.7|6084.4|6078.4|6084.7|6078.7|6083.7|6077.7|0
1634282820000|2021-10-15 07:27:00|6084.2|6078.2|6087.7|6081.7|6087.9|6081.9|6084.2|6078.2|15
1634282830000|2021-10-15 07:27:10|6087.5|6081.5|6087.7|6081.7|6088.2|6082.2|6087.2|6081.2|0
1634282840000|2021-10-15 07:27:20|6087.4|6081.4|6086.7|6080.7|6087.4|6081.4|6086.7|6080.7|5
1634282850000|2021-10-15 07:27:30|6086.9|6080.9|6087.2|6081.2|6087.2|6081.2|6085.9|6079.9|1
1634282870000|2021-10-15 07:27:50|6086.7|6080.7|6087.2|6081.2|6087.2|6081.2|6086.7|6080.7|1
1634282880000|2021-10-15 07:28:00|6087.9|6081.9|6089.7|6083.7|6089.7|6083.7|6087.9|6081.9|23
1634282890000|2021-10-15 07:28:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1634282900000|2021-10-15 07:28:20|6089.7|6083.7|6088.9|6082.9|6089.7|6083.7|6088.9|6082.9|0
1634282910000|2021-10-15 07:28:30|6088.7|6082.7|6087.2|6081.2|6089.2|6083.2|6087.2|6081.2|1
1634282920000|2021-10-15 07:28:40|6086.9|6080.9|6086.7|6080.7|6087.2|6081.2|6086.7|6080.7|1
1634282940000|2021-10-15 07:29:00|6086.9|6080.9|6089.2|6083.2|6089.4|6083.4|6086.9|6080.9|10
1634282960000|2021-10-15 07:29:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1634283000000|2021-10-15 07:30:00|6088.4|6082.4|6088.2|6082.2|6088.4|6082.4|6088.2|6082.2|0
1634283020000|2021-10-15 07:30:20|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|1
1634283030000|2021-10-15 07:30:30|6087.4|6081.4|6085.7|6079.7|6087.4|6081.4|6085.7|6079.7|1
1634283040000|2021-10-15 07:30:40|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|1
1634283050000|2021-10-15 07:30:50|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1634283060000|2021-10-15 07:31:00|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|3
1634283070000|2021-10-15 07:31:10|||||||||2
1634283100000|2021-10-15 07:31:40|6089.2|6083.2|6088.7|6082.7|6089.2|6083.2|6088.7|6082.7|6
1634283110000|2021-10-15 07:31:50|6088.4|6082.4|6087.7|6081.7|6088.4|6082.4|6087.7|6081.7|0
1634283120000|2021-10-15 07:32:00|6087.9|6081.9|6087.7|6081.7|6088.4|6082.4|6087.7|6081.7|1
1634283140000|2021-10-15 07:32:20|6087.1|6081.1|6086.2|6080.2|6087.1|6081.1|6085.9|6079.9|2
1634283150000|2021-10-15 07:32:30|||||||||2
1634283160000|2021-10-15 07:32:40|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|2
1634283170000|2021-10-15 07:32:50|6087.2|6081.2|6087.7|6081.7|6087.7|6081.7|6087.2|6081.2|1
1634283180000|2021-10-15 07:33:00|6087.9|6081.9|6087.7|6081.7|6087.9|6081.9|6087.7|6081.7|0
1634283230000|2021-10-15 07:33:50|||||||||1
1634283240000|2021-10-15 07:34:00|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1634283250000|2021-10-15 07:34:10|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1634283270000|2021-10-15 07:34:30|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1634283280000|2021-10-15 07:34:40|6086.4|6080.4|6085.2|6079.2|6086.4|6080.4|6085.2|6079.2|1
1634283290000|2021-10-15 07:34:50|6084.9|6078.9|6085.2|6079.2|6085.2|6079.2|6084.9|6078.9|1
1634283300000|2021-10-15 07:35:00|6084.9|6078.9|6087.9|6081.9|6087.9|6081.9|6084.9|6078.9|4
1634283310000|2021-10-15 07:35:10|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1634283330000|2021-10-15 07:35:30|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1634283340000|2021-10-15 07:35:40|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1634283350000|2021-10-15 07:35:50|6087.5|6081.5|6087.4|6081.4|6088.2|6082.2|6087.4|6081.4|1
1634283360000|2021-10-15 07:36:00|6087.7|6081.7|6087.2|6081.2|6087.7|6081.7|6087.2|6081.2|0
1634283390000|2021-10-15 07:36:30|6086.7|6080.7|6084.2|6078.2|6086.7|6080.7|6084.2|6078.2|3
1634283410000|2021-10-15 07:36:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.7|6077.7|0
1634283420000|2021-10-15 07:37:00|6081.2|6075.2|6080.2|6074.2|6081.2|6075.2|6080.2|6074.2|3
1634283470000|2021-10-15 07:37:50|6079.7|6073.7|6080.2|6074.2|6080.2|6074.2|6079.4|6073.4|5
1634283480000|2021-10-15 07:38:00|6080.7|6074.7|6080.2|6074.2|6080.7|6074.7|6080.2|6074.2|0
1634283490000|2021-10-15 07:38:10|6079.7|6073.7|6080.2|6074.2|6080.2|6074.2|6079.7|6073.7|0
1634283540000|2021-10-15 07:39:00|6080.7|6074.7|6080.2|6074.2|6080.9|6074.9|6080.2|6074.2|0
1634283570000|2021-10-15 07:39:30|6079.9|6073.9|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|0
1634283590000|2021-10-15 07:39:50|6079.4|6073.4|6078.7|6072.7|6079.4|6073.4|6078.7|6072.7|2
1634283600000|2021-10-15 07:40:00|||||||||2
1634283610000|2021-10-15 07:40:10|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1634283620000|2021-10-15 07:40:20|6077.7|6071.7|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|2
1634283630000|2021-10-15 07:40:30|6079.2|6073.2|6079.2|6073.2|6080.1|6074.1|6079.2|6073.2|11
1634283640000|2021-10-15 07:40:40|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1634283650000|2021-10-15 07:40:50|6078.4|6072.4|6078.2|6072.2|6078.4|6072.4|6078.2|6072.2|1
1634283680000|2021-10-15 07:41:20|||||||||1
1634283700000|2021-10-15 07:41:40|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|2
1634283710000|2021-10-15 07:41:50|6078.9|6072.9|6079.7|6073.7|6080.9|6074.9|6078.9|6072.9|0
1634283720000|2021-10-15 07:42:00|6079.9|6073.9|6079.7|6073.7|6080.4|6074.4|6079.4|6073.4|5
1634283730000|2021-10-15 07:42:10|6079.9|6073.9|6080.2|6074.2|6080.2|6074.2|6079.9|6073.9|0
1634283760000|2021-10-15 07:42:40|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1634283770000|2021-10-15 07:42:50|6079.9|6073.9|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|0
1634283780000|2021-10-15 07:43:00|6079.9|6073.9|6080.2|6074.2|6081.2|6075.2|6079.7|6073.7|0
1634283790000|2021-10-15 07:43:10|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1634283800000|2021-10-15 07:43:20|6079.2|6073.2|6079.7|6073.7|6079.7|6073.7|6079.2|6073.2|0
1634283820000|2021-10-15 07:43:40|6078.9|6072.9|6079.2|6073.2|6079.2|6073.2|6078.9|6072.9|1
1634283840000|2021-10-15 07:44:00|6078.9|6072.9|6079.4|6073.4|6079.4|6073.4|6078.7|6072.7|3
1634283850000|2021-10-15 07:44:10|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1634283870000|2021-10-15 07:44:30|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|3
1634283880000|2021-10-15 07:44:40|6079.9|6073.9|6080.4|6074.4|6081.9|6075.9|6079.9|6073.9|7
1634283890000|2021-10-15 07:44:50|6080.7|6074.7|6081.2|6075.2|6081.2|6075.2|6080.7|6074.7|2
1634283900000|2021-10-15 07:45:00|6081.4|6075.4|6079.7|6073.7|6081.4|6075.4|6079.7|6073.7|0
1634283910000|2021-10-15 07:45:10|6080.9|6074.9|6079.9|6073.9|6081.4|6075.4|6079.7|6073.7|2
1634283920000|2021-10-15 07:45:20|||||||||2
1634283930000|2021-10-15 07:45:30|6079.7|6073.7|6079.7|6073.7|6080.4|6074.4|6079.7|6073.7|0
1634283940000|2021-10-15 07:45:40|6080.2|6074.2|6079.7|6073.7|6080.2|6074.2|6079.7|6073.7|0
1634283970000|2021-10-15 07:46:10|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1634284010000|2021-10-15 07:46:50|6078.4|6072.4|6078.2|6072.2|6078.4|6072.4|6078.2|6072.2|1
1634284020000|2021-10-15 07:47:00|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|0
1634284030000|2021-10-15 07:47:10|6078.2|6072.2|6076.7|6070.7|6078.2|6072.2|6076.2|6070.2|12
1634284040000|2021-10-15 07:47:20|6076.4|6070.4|6075.7|6069.7|6076.4|6070.4|6075.7|6069.7|0
1634284070000|2021-10-15 07:47:50|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|2
1634284080000|2021-10-15 07:48:00|6076.2|6070.2|6076.2|6070.2|6076.7|6070.7|6075.9|6069.9|0
1634284090000|2021-10-15 07:48:10|6075.9|6069.9|6076.7|6070.7|6076.7|6070.7|6075.7|6069.7|2
1634284110000|2021-10-15 07:48:30|||||||||1
1634284130000|2021-10-15 07:48:50|6077.4|6071.4|6077.7|6071.7|6077.7|6071.7|6077.4|6071.4|2
1634284140000|2021-10-15 07:49:00|6077.9|6071.9|6078.2|6072.2|6078.2|6072.2|6077.9|6071.9|2
1634284150000|2021-10-15 07:49:10|||||||||2
1634284160000|2021-10-15 07:49:20|6077.9|6071.9|6077.7|6071.7|6077.9|6071.9|6077.7|6071.7|0
1634284170000|2021-10-15 07:49:30|||||||||1
1634284200000|2021-10-15 07:50:00|6073.7|6067.7|6075.2|6069.2|6075.2|6069.2|6073.7|6067.7|8
1634284240000|2021-10-15 07:50:40|6074.9|6068.9|6075.7|6069.7|6075.7|6069.7|6074.9|6068.9|1
1634284250000|2021-10-15 07:50:50|6075.2|6069.2|6075.7|6069.7|6075.7|6069.7|6075.2|6069.2|1
1634284270000|2021-10-15 07:51:10|6076.2|6070.2|6074.7|6068.7|6076.2|6070.2|6074.7|6068.7|1
1634284280000|2021-10-15 07:51:20|6074.2|6068.2|6074.7|6068.7|6075.7|6069.7|6074.2|6068.2|1
1634284290000|2021-10-15 07:51:30|6074.2|6068.2|6073.7|6067.7|6074.2|6068.2|6073.7|6067.7|0
1634284300000|2021-10-15 07:51:40|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|3
1634284320000|2021-10-15 07:52:00|6074.6|6068.6|6073.7|6067.7|6074.6|6068.6|6073.7|6067.7|1
1634284330000|2021-10-15 07:52:10|||||||||1
1634284340000|2021-10-15 07:52:20|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|6074.7|6068.7|3
1634284350000|2021-10-15 07:52:30|6075.2|6069.2|6076.2|6070.2|6076.4|6070.4|6074.7|6068.7|1
1634284360000|2021-10-15 07:52:40|6076.4|6070.4|6076.4|6070.4|6076.9|6070.9|6076.4|6070.4|0
1634284370000|2021-10-15 07:52:50|6075.9|6069.9|6075.7|6069.7|6076.7|6070.7|6075.7|6069.7|3
1634284380000|2021-10-15 07:53:00|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|0
1634284400000|2021-10-15 07:53:20|6074.9|6068.9|6074.2|6068.2|6074.9|6068.9|6074.2|6068.2|0
1634284420000|2021-10-15 07:53:40|6074.4|6068.4|6076.4|6070.4|6076.9|6070.9|6074.4|6068.4|1
1634284470000|2021-10-15 07:54:30|6075.7|6069.7|6076.4|6070.4|6077.2|6071.2|6075.7|6069.7|1
1634284480000|2021-10-15 07:54:40|6076.2|6070.2|6076.4|6070.4|6076.4|6070.4|6076.2|6070.2|0
1634284490000|2021-10-15 07:54:50|6077.2|6071.2|6077.4|6071.4|6078.4|6072.4|6077.2|6071.2|3
1634284500000|2021-10-15 07:55:00|6077.6|6071.6|6081.2|6075.2|6081.9|6075.9|6077.6|6071.6|17
1634284520000|2021-10-15 07:55:20|6082.2|6076.2|6081.9|6075.9|6082.2|6076.2|6081.9|6075.9|4
1634284530000|2021-10-15 07:55:30|6082.2|6076.2|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|0
1634284560000|2021-10-15 07:56:00|6082.4|6076.4|6082.7|6076.7|6082.7|6076.7|6082.4|6076.4|0
1634284610000|2021-10-15 07:56:50|6082.4|6076.4|6081.7|6075.7|6082.4|6076.4|6081.4|6075.4|2
1634284620000|2021-10-15 07:57:00|6081.4|6075.4|6081.2|6075.2|6081.7|6075.7|6080.9|6074.9|0
1634284630000|2021-10-15 07:57:10|6081.4|6075.4|6082.2|6076.2|6082.2|6076.2|6081.4|6075.4|3
1634284640000|2021-10-15 07:57:20|6083.2|6077.2|6082.7|6076.7|6083.2|6077.2|6082.7|6076.7|10
1634284650000|2021-10-15 07:57:30|6082.2|6076.2|6084.2|6078.2|6084.7|6078.7|6082.2|6076.2|1
1634284660000|2021-10-15 07:57:40|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6084.2|6078.2|1
1634284670000|2021-10-15 07:57:50|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1634284690000|2021-10-15 07:58:10|6083.9|6077.9|6086.2|6080.2|6086.2|6080.2|6083.9|6077.9|0
1634284700000|2021-10-15 07:58:20|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1634284720000|2021-10-15 07:58:40|6085.4|6079.4|6084.7|6078.7|6085.4|6079.4|6084.7|6078.7|0
1634284730000|2021-10-15 07:58:50|6084.4|6078.4|6084.7|6078.7|6084.7|6078.7|6084.4|6078.4|0
1634284760000|2021-10-15 07:59:20|||||||||1
1634284780000|2021-10-15 07:59:40|6085.2|6079.2|6085.4|6079.4|6085.4|6079.4|6085.2|6079.2|0
1634284790000|2021-10-15 07:59:50|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1634284800000|2021-10-15 08:00:00|6085.7|6079.7|6083.7|6077.7|6085.7|6079.7|6083.2|6077.2|1
1634284810000|2021-10-15 08:00:10|6084.1|6078.1|6085.2|6079.2|6085.2|6079.2|6084.1|6078.1|1
1634284820000|2021-10-15 08:00:20|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|4
1634284830000|2021-10-15 08:00:30|6086.9|6080.9|6086.7|6080.7|6086.9|6080.9|6086.7|6080.7|0
1634284850000|2021-10-15 08:00:50|6087.9|6081.9|6087.2|6081.2|6087.9|6081.9|6087.2|6081.2|1
1634284860000|2021-10-15 08:01:00|6086.9|6080.9|6087.7|6081.7|6087.7|6081.7|6086.9|6080.9|2
1634284880000|2021-10-15 08:01:20|6089.4|6083.4|6087.2|6081.2|6089.4|6083.4|6087.2|6081.2|2
1634284900000|2021-10-15 08:01:40|||||||||1
1634284920000|2021-10-15 08:02:00|||||||||1
1634284930000|2021-10-15 08:02:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|3
1634284940000|2021-10-15 08:02:20|6090.2|6084.2|6090.4|6084.4|6090.4|6084.4|6089.9|6083.9|0
1634284950000|2021-10-15 08:02:30|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1634284960000|2021-10-15 08:02:40|6090.4|6084.4|6090.9|6084.9|6090.9|6084.9|6090.4|6084.4|2
1634284970000|2021-10-15 08:02:50|6091.4|6085.4|6091.2|6085.2|6091.4|6085.4|6091.2|6085.2|8
1634284980000|2021-10-15 08:03:00|6090.9|6084.9|6090.2|6084.2|6091.2|6085.2|6090.2|6084.2|10
1634284990000|2021-10-15 08:03:10|6089.9|6083.9|6087.2|6081.2|6089.9|6083.9|6087.2|6081.2|5
1634285000000|2021-10-15 08:03:20|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|3
1634285020000|2021-10-15 08:03:40|6087.2|6081.2|6088.7|6082.7|6088.9|6082.9|6087.2|6081.2|3
1634285030000|2021-10-15 08:03:50|6089.2|6083.2|6089.7|6083.7|6089.7|6083.7|6089.2|6083.2|6
1634285050000|2021-10-15 08:04:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|10
1634285060000|2021-10-15 08:04:20|6090.7|6084.7|6091.2|6085.2|6091.4|6085.4|6090.7|6084.7|1
1634285070000|2021-10-15 08:04:30|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1634285080000|2021-10-15 08:04:40|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1634285120000|2021-10-15 08:05:20|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.9|6084.9|0
1634285130000|2021-10-15 08:05:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1634285140000|2021-10-15 08:05:40|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6090.7|6084.7|0
1634285150000|2021-10-15 08:05:50|6090.7|6084.7|6089.7|6083.7|6090.7|6084.7|6089.7|6083.7|1
1634285160000|2021-10-15 08:06:00|6089.9|6083.9|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|1
1634285170000|2021-10-15 08:06:10|6089.4|6083.4|6089.7|6083.7|6089.7|6083.7|6089.2|6083.2|0
1634285180000|2021-10-15 08:06:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|1
1634285190000|2021-10-15 08:06:30|6089.9|6083.9|6089.7|6083.7|6089.9|6083.9|6089.7|6083.7|1
1634285220000|2021-10-15 08:07:00|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1634285230000|2021-10-15 08:07:10|6088.7|6082.7|6090.2|6084.2|6090.2|6084.2|6088.7|6082.7|2
1634285240000|2021-10-15 08:07:20|6089.7|6083.7|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|0
1634285250000|2021-10-15 08:07:30|6089.9|6083.9|6089.4|6083.4|6090.2|6084.2|6089.4|6083.4|0
1634285260000|2021-10-15 08:07:40|6089.7|6083.7|6090.2|6084.2|6090.2|6084.2|6089.4|6083.4|0
1634285270000|2021-10-15 08:07:50|6089.7|6083.7|6089.4|6083.4|6089.7|6083.7|6089.4|6083.4|0
1634285280000|2021-10-15 08:08:00|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6089.7|6083.7|0
1634285290000|2021-10-15 08:08:10|6089.7|6083.7|6090.2|6084.2|6090.7|6084.7|6089.7|6083.7|1
1634285300000|2021-10-15 08:08:20|6090.4|6084.4|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1634285310000|2021-10-15 08:08:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1634285340000|2021-10-15 08:09:00|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|7
1634285350000|2021-10-15 08:09:10|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1634285360000|2021-10-15 08:09:20|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1634285390000|2021-10-15 08:09:50|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6090.7|6084.7|1
1634285400000|2021-10-15 08:10:00|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1634285420000|2021-10-15 08:10:20|6090.9|6084.9|6091.4|6085.4|6091.9|6085.9|6090.9|6084.9|3
1634285440000|2021-10-15 08:10:40|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1634285460000|2021-10-15 08:11:00|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1634285480000|2021-10-15 08:11:20|6089.9|6083.9|6090.7|6084.7|6090.7|6084.7|6089.7|6083.7|6
1634285490000|2021-10-15 08:11:30|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6089.9|6083.9|0
1634285500000|2021-10-15 08:11:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1634285520000|2021-10-15 08:12:00|6090.7|6084.7|6090.2|6084.2|6091.2|6085.2|6090.2|6084.2|2
1634285530000|2021-10-15 08:12:10|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6090.4|6084.4|0
1634285540000|2021-10-15 08:12:20|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1634285550000|2021-10-15 08:12:30|6090.7|6084.7|6091.2|6085.2|6091.2|6085.2|6090.7|6084.7|1
1634285560000|2021-10-15 08:12:40|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.9|6084.9|0
1634285620000|2021-10-15 08:13:40|6090.9|6084.9|6090.7|6084.7|6090.9|6084.9|6090.7|6084.7|0
1634285630000|2021-10-15 08:13:50|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.9|6084.9|0
1634285640000|2021-10-15 08:14:00|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1634285650000|2021-10-15 08:14:10|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1634285660000|2021-10-15 08:14:20|6090.4|6084.4|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1634285680000|2021-10-15 08:14:40|6090.4|6084.4|6090.2|6084.2|6090.4|6084.4|6090.2|6084.2|0
1634285690000|2021-10-15 08:14:50|6090.4|6084.4|6090.2|6084.2|6090.4|6084.4|6090.2|6084.2|0
1634285700000|2021-10-15 08:15:00|6089.7|6083.7|6090.2|6084.2|6090.2|6084.2|6089.7|6083.7|3
1634285720000|2021-10-15 08:15:20|6089.2|6083.2|6090.7|6084.7|6090.7|6084.7|6089.2|6083.2|1
1634285760000|2021-10-15 08:16:00|6091.2|6085.2|6090.7|6084.7|6091.2|6085.2|6090.7|6084.7|4
1634285770000|2021-10-15 08:16:10|6091.7|6085.7|6091.2|6085.2|6091.7|6085.7|6090.7|6084.7|2
1634285800000|2021-10-15 08:16:40|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.7|6084.7|0
1634285820000|2021-10-15 08:17:00|6091.7|6085.7|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|2
1634285830000|2021-10-15 08:17:10|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1634285860000|2021-10-15 08:17:40|||||||||6
1634285880000|2021-10-15 08:18:00|||||||||1
1634285890000|2021-10-15 08:18:10|6090.2|6084.2|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|1
1634285900000|2021-10-15 08:18:20|6089.2|6083.2|6090.2|6084.2|6090.2|6084.2|6088.7|6082.7|3
1634285910000|2021-10-15 08:18:30|6089.7|6083.7|6089.9|6083.9|6090.7|6084.7|6089.2|6083.2|12
1634285920000|2021-10-15 08:18:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1634285930000|2021-10-15 08:18:50|6090.4|6084.4|6089.7|6083.7|6090.4|6084.4|6089.7|6083.7|2
1634285940000|2021-10-15 08:19:00|6090.9|6084.9|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|4
1634285950000|2021-10-15 08:19:10|6089.9|6083.9|6090.2|6084.2|6090.2|6084.2|6089.9|6083.9|0
1634285970000|2021-10-15 08:19:30|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1634285990000|2021-10-15 08:19:50|6089.2|6083.2|6090.2|6084.2|6090.2|6084.2|6089.2|6083.2|1
1634286020000|2021-10-15 08:20:20|6089.7|6083.7|6091.4|6085.4|6091.4|6085.4|6089.2|6083.2|8
1634286030000|2021-10-15 08:20:30|6092.2|6086.2|6090.7|6084.7|6092.2|6086.2|6090.4|6084.4|15
1634286040000|2021-10-15 08:20:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|9
1634286050000|2021-10-15 08:20:50|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6090.4|6084.4|0
1634286060000|2021-10-15 08:21:00|6090.4|6084.4|6090.2|6084.2|6090.4|6084.4|6090.2|6084.2|0
1634286070000|2021-10-15 08:21:10|||||||||1
1634286080000|2021-10-15 08:21:20|6090.4|6084.4|6090.9|6084.9|6090.9|6084.9|6090.4|6084.4|0
1634286090000|2021-10-15 08:21:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.2|6084.2|4
1634286110000|2021-10-15 08:21:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1634286120000|2021-10-15 08:22:00|6091.2|6085.2|6090.2|6084.2|6091.2|6085.2|6090.2|6084.2|3
1634286140000|2021-10-15 08:22:20|6089.9|6083.9|6089.7|6083.7|6089.9|6083.9|6089.7|6083.7|3
1634286160000|2021-10-15 08:22:40|6086.7|6080.7|6086.2|6080.2|6086.7|6080.7|6086.2|6080.2|5
1634286170000|2021-10-15 08:22:50|6085.9|6079.9|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|2
1634286200000|2021-10-15 08:23:20|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1634286210000|2021-10-15 08:23:30|6085.7|6079.7|6084.7|6078.7|6085.7|6079.7|6084.7|6078.7|1
1634286240000|2021-10-15 08:24:00|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|1
1634286290000|2021-10-15 08:24:50|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|1
1634286300000|2021-10-15 08:25:00|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1634286310000|2021-10-15 08:25:10|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1634286320000|2021-10-15 08:25:20|6083.7|6077.7|6084.2|6078.2|6084.7|6078.7|6083.2|6077.2|3
1634286330000|2021-10-15 08:25:30|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|0
1634286340000|2021-10-15 08:25:40|6083.7|6077.7|6083.2|6077.2|6084.7|6078.7|6083.2|6077.2|2
1634286350000|2021-10-15 08:25:50|6082.9|6076.9|6083.2|6077.2|6083.2|6077.2|6082.7|6076.7|0
1634286360000|2021-10-15 08:26:00|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|1
1634286370000|2021-10-15 08:26:10|6085.7|6079.7|6085.2|6079.2|6085.7|6079.7|6085.2|6079.2|3
1634286380000|2021-10-15 08:26:20|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|0
1634286390000|2021-10-15 08:26:30|6083.7|6077.7|6084.7|6078.7|6084.7|6078.7|6083.7|6077.7|0
1634286400000|2021-10-15 08:26:40|6084.2|6078.2|6083.7|6077.7|6084.2|6078.2|6083.7|6077.7|0
1634286410000|2021-10-15 08:26:50|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|0
1634286420000|2021-10-15 08:27:00|6084.4|6078.4|6083.2|6077.2|6084.4|6078.4|6083.2|6077.2|1
1634286430000|2021-10-15 08:27:10|6083.4|6077.4|6086.2|6080.2|6087.7|6081.7|6083.4|6077.4|6
1634286440000|2021-10-15 08:27:20|6085.9|6079.9|6085.7|6079.7|6085.9|6079.9|6085.7|6079.7|1
1634286470000|2021-10-15 08:27:50|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1634286480000|2021-10-15 08:28:00|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1634286490000|2021-10-15 08:28:10|6085.2|6079.2|6086.7|6080.7|6089.4|6083.4|6085.2|6079.2|1
1634286510000|2021-10-15 08:28:30|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1634286570000|2021-10-15 08:29:30|6086.4|6080.4|6086.7|6080.7|6086.7|6080.7|6086.4|6080.4|0
1634286580000|2021-10-15 08:29:40|6086.4|6080.4|6086.2|6080.2|6086.4|6080.4|6086.2|6080.2|1
1634286610000|2021-10-15 08:30:10|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|1
1634286620000|2021-10-15 08:30:20|6085.9|6079.9|6086.2|6080.2|6086.4|6080.4|6085.7|6079.7|1
1634286630000|2021-10-15 08:30:30|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|3
1634286640000|2021-10-15 08:30:40|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1634286650000|2021-10-15 08:30:50|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|0
1634286660000|2021-10-15 08:31:00|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1634286670000|2021-10-15 08:31:10|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1634286680000|2021-10-15 08:31:20|6085.7|6079.7|6085.2|6079.2|6085.7|6079.7|6085.2|6079.2|1
1634286690000|2021-10-15 08:31:30|6084.9|6078.9|6085.7|6079.7|6085.7|6079.7|6084.9|6078.9|1
1634286710000|2021-10-15 08:31:50|6085.9|6079.9|6086.9|6080.9|6086.9|6080.9|6085.4|6079.4|1
1634286720000|2021-10-15 08:32:00|6087.2|6081.2|6086.9|6080.9|6087.2|6081.2|6086.7|6080.7|4
1634286730000|2021-10-15 08:32:10|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1634286740000|2021-10-15 08:32:20|6086.4|6080.4|6086.2|6080.2|6086.4|6080.4|6086.2|6080.2|0
1634286750000|2021-10-15 08:32:30|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|2
1634286760000|2021-10-15 08:32:40|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6086.2|6080.2|0
1634286770000|2021-10-15 08:32:50|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|0
1634286780000|2021-10-15 08:33:00|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1634286830000|2021-10-15 08:33:50|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|1
1634286840000|2021-10-15 08:34:00|6084.4|6078.4|6083.7|6077.7|6084.4|6078.4|6083.7|6077.7|6
1634286870000|2021-10-15 08:34:30|6084.4|6078.4|6083.7|6077.7|6084.4|6078.4|6083.7|6077.7|2
1634286900000|2021-10-15 08:35:00|6083.4|6077.4|6082.7|6076.7|6083.4|6077.4|6082.7|6076.7|4
1634286910000|2021-10-15 08:35:10|||||||||1
1634286930000|2021-10-15 08:35:30|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|1
1634286940000|2021-10-15 08:35:40|6081.4|6075.4|6080.7|6074.7|6081.4|6075.4|6080.7|6074.7|0
1634286950000|2021-10-15 08:35:50|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|1
1634286970000|2021-10-15 08:36:10|6082.4|6076.4|6083.2|6077.2|6083.2|6077.2|6082.4|6076.4|2
1634286980000|2021-10-15 08:36:20|6082.9|6076.9|6083.7|6077.7|6085.2|6079.2|6082.9|6076.9|3
1634286990000|2021-10-15 08:36:30|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|1
1634287000000|2021-10-15 08:36:40|6083.9|6077.9|6084.9|6078.9|6084.9|6078.9|6083.9|6077.9|1
1634287010000|2021-10-15 08:36:50|6085.7|6079.7|6084.9|6078.9|6085.7|6079.7|6084.9|6078.9|0
1634287020000|2021-10-15 08:37:00|6084.7|6078.7|6086.2|6080.2|6086.2|6080.2|6084.7|6078.7|1
1634287030000|2021-10-15 08:37:10|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1634287040000|2021-10-15 08:37:20|6087.7|6081.7|6086.7|6080.7|6087.7|6081.7|6086.7|6080.7|1
1634287070000|2021-10-15 08:37:50|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|2
1634287080000|2021-10-15 08:38:00|6086.4|6080.4|6086.2|6080.2|6086.4|6080.4|6086.2|6080.2|1
1634287090000|2021-10-15 08:38:10|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1634287130000|2021-10-15 08:38:50|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1634287140000|2021-10-15 08:39:00|6086.9|6080.9|6086.7|6080.7|6087.4|6081.4|6086.7|6080.7|1
1634287160000|2021-10-15 08:39:20|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6086.2|6080.2|1
1634287190000|2021-10-15 08:39:50|6086.4|6080.4|6086.7|6080.7|6086.7|6080.7|6086.4|6080.4|0
1634287210000|2021-10-15 08:40:10|6087.2|6081.2|6088.2|6082.2|6088.4|6082.4|6087.2|6081.2|1
1634287220000|2021-10-15 08:40:20|6087.9|6081.9|6087.4|6081.4|6088.4|6082.4|6087.2|6081.2|6
1634287240000|2021-10-15 08:40:40|6087.2|6081.2|6087.2|6081.2|6087.4|6081.4|6087.2|6081.2|0
1634287250000|2021-10-15 08:40:50|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1634287260000|2021-10-15 08:41:00|6087.7|6081.7|6087.2|6081.2|6087.7|6081.7|6087.2|6081.2|0
1634287280000|2021-10-15 08:41:20|6086.9|6080.9|6086.7|6080.7|6086.9|6080.9|6086.7|6080.7|0
1634287300000|2021-10-15 08:41:40|6086.2|6080.2|6090.9|6084.9|6091.2|6085.2|6085.9|6079.9|76
1634287310000|2021-10-15 08:41:50|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|3
1634287320000|2021-10-15 08:42:00|6091.7|6085.7|6090.7|6084.7|6091.7|6085.7|6090.2|6084.2|1
1634287330000|2021-10-15 08:42:10|6090.9|6084.9|6090.1|6084.1|6090.9|6084.9|6089.7|6083.7|0
1634287340000|2021-10-15 08:42:20|6090.4|6084.4|6091.9|6085.9|6091.9|6085.9|6090.4|6084.4|4
1634287350000|2021-10-15 08:42:30|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|10
1634287370000|2021-10-15 08:42:50|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.4|6086.4|0
1634287380000|2021-10-15 08:43:00|6092.5|6086.5|6091.4|6085.4|6092.5|6086.5|6091.4|6085.4|6
1634287390000|2021-10-15 08:43:10|6091.2|6085.2|6091.7|6085.7|6091.7|6085.7|6091.2|6085.2|0
1634287420000|2021-10-15 08:43:40|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|75
1634287430000|2021-10-15 08:43:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1634287440000|2021-10-15 08:44:00|6091.7|6085.7|6090.7|6084.7|6091.7|6085.7|6090.5|6084.5|1
1634287450000|2021-10-15 08:44:10|6090.2|6084.2|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|1
1634287460000|2021-10-15 08:44:20|6089.2|6083.2|6089.4|6083.4|6089.5|6083.5|6089.2|6083.2|1
1634287470000|2021-10-15 08:44:30|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1634287490000|2021-10-15 08:44:50|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|0
1634287500000|2021-10-15 08:45:00|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.2|6082.2|4
1634287510000|2021-10-15 08:45:10|6089.4|6083.4|6089.9|6083.9|6089.9|6083.9|6089.4|6083.4|1
1634287520000|2021-10-15 08:45:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1634287530000|2021-10-15 08:45:30|6090.2|6084.2|6089.9|6083.9|6090.2|6084.2|6089.9|6083.9|0
1634287550000|2021-10-15 08:45:50|6090.2|6084.2|6089.9|6083.9|6090.2|6084.2|6089.9|6083.9|0
1634287590000|2021-10-15 08:46:30|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1634287600000|2021-10-15 08:46:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1634287650000|2021-10-15 08:47:30|6091.7|6085.7|6090.9|6084.9|6091.7|6085.7|6090.9|6084.9|0
1634287660000|2021-10-15 08:47:40|6091.4|6085.4|6092.9|6086.9|6092.9|6086.9|6091.4|6085.4|1
1634287670000|2021-10-15 08:47:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|2
1634287700000|2021-10-15 08:48:20|6092.2|6086.2|6091.9|6085.9|6092.2|6086.2|6091.9|6085.9|0
1634287720000|2021-10-15 08:48:40|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.2|6085.2|2
1634287730000|2021-10-15 08:48:50|6094.4|6088.4|6094.2|6088.2|6094.4|6088.4|6093.9|6087.9|10
1634287740000|2021-10-15 08:49:00|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|1
1634287760000|2021-10-15 08:49:20|6094.2|6088.2|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|1
1634287770000|2021-10-15 08:49:30|6094.9|6088.9|6095.4|6089.4|6095.4|6089.4|6094.9|6088.9|1
1634287780000|2021-10-15 08:49:40|6095.2|6089.2|6095.4|6089.4|6095.4|6089.4|6095.2|6089.2|0
1634287790000|2021-10-15 08:49:50|6095.6|6089.6|6095.9|6089.9|6095.9|6089.9|6095.6|6089.6|0
1634287800000|2021-10-15 08:50:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|1
1634287810000|2021-10-15 08:50:10|||||||||1
1634287820000|2021-10-15 08:50:20|6095.2|6089.2|6094.9|6088.9|6095.2|6089.2|6094.9|6088.9|0
1634287830000|2021-10-15 08:50:30|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|1
1634287850000|2021-10-15 08:50:50|6095.9|6089.9|6095.7|6089.7|6095.9|6089.9|6095.4|6089.4|0
1634287860000|2021-10-15 08:51:00|6095.9|6089.9|6095.7|6089.7|6095.9|6089.9|6095.7|6089.7|1
1634287880000|2021-10-15 08:51:20|6095.2|6089.2|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|1
1634287910000|2021-10-15 08:51:50|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1634287920000|2021-10-15 08:52:00|6099.4|6093.4|6098.7|6092.7|6099.4|6093.4|6098.7|6092.7|40
1634287940000|2021-10-15 08:52:20|6097.7|6091.7|6097.7|6091.7|6098.7|6092.7|6097.7|6091.7|2
1634287950000|2021-10-15 08:52:30|6097.2|6091.2|6095.2|6089.2|6098.2|6092.2|6095.2|6089.2|6
1634287960000|2021-10-15 08:52:40|6094.2|6088.2|6094.4|6088.4|6095.2|6089.2|6094.2|6088.2|5
1634287970000|2021-10-15 08:52:50|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1634287980000|2021-10-15 08:53:00|6093.7|6087.7|6092.9|6086.9|6094.9|6088.9|6092.7|6086.7|8
1634287990000|2021-10-15 08:53:10|6093.1|6087.1|6092.9|6086.9|6093.2|6087.2|6092.9|6086.9|1
1634288000000|2021-10-15 08:53:20|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|1
1634288010000|2021-10-15 08:53:30|6093.7|6087.7|6093.2|6087.2|6093.7|6087.7|6092.9|6086.9|2
1634288020000|2021-10-15 08:53:40|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|1
1634288050000|2021-10-15 08:54:10|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1634288060000|2021-10-15 08:54:20|6091.9|6085.9|6091.9|6085.9|6092.2|6086.2|6091.9|6085.9|1
1634288110000|2021-10-15 08:55:10|6092.7|6086.7|6094.7|6088.7|6094.7|6088.7|6092.7|6086.7|4
1634288120000|2021-10-15 08:55:20|6094.2|6088.2|6093.7|6087.7|6094.2|6088.2|6093.7|6087.7|0
1634288160000|2021-10-15 08:56:00|6093.9|6087.9|6093.7|6087.7|6093.9|6087.9|6093.7|6087.7|3
1634288170000|2021-10-15 08:56:10|6095.4|6089.4|6097.7|6091.7|6097.7|6091.7|6095.4|6089.4|3
1634288180000|2021-10-15 08:56:20|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1634288190000|2021-10-15 08:56:30|6097.9|6091.9|6097.7|6091.7|6097.9|6091.9|6097.7|6091.7|0
1634288200000|2021-10-15 08:56:40|6097.2|6091.2|6097.7|6091.7|6097.7|6091.7|6097.2|6091.2|1
1634288220000|2021-10-15 08:57:00|6097.2|6091.2|6096.2|6090.2|6097.2|6091.2|6096.2|6090.2|0
1634288230000|2021-10-15 08:57:10|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|2
1634288240000|2021-10-15 08:57:20|6096.2|6090.2|6096.2|6090.2|6096.7|6090.7|6096.2|6090.2|0
1634288250000|2021-10-15 08:57:30|6096.7|6090.7|6096.2|6090.2|6096.7|6090.7|6096.2|6090.2|0
1634288260000|2021-10-15 08:57:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1634288270000|2021-10-15 08:57:50|6095.7|6089.7|6095.2|6089.2|6096.4|6090.4|6095.2|6089.2|0
1634288280000|2021-10-15 08:58:00|6096.2|6090.2|6095.7|6089.7|6096.4|6090.4|6094.7|6088.7|1
1634288290000|2021-10-15 08:58:10|6096.9|6090.9|6097.4|6091.4|6097.4|6091.4|6096.9|6090.9|11
1634288300000|2021-10-15 08:58:20|6099.7|6093.7|6100.2|6094.2|6101.4|6095.4|6099.7|6093.7|12
1634288310000|2021-10-15 08:58:30|6100.9|6094.9|6102.2|6096.2|6102.2|6096.2|6100.9|6094.9|6
1634288320000|2021-10-15 08:58:40|6101.9|6095.9|6105.2|6099.2|6105.2|6099.2|6101.7|6095.7|30
1634288330000|2021-10-15 08:58:50|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|18
1634288340000|2021-10-15 08:59:00|6106.9|6100.9|6109.2|6103.2|6109.2|6103.2|6106.9|6100.9|18
1634288350000|2021-10-15 08:59:10|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|1
1634288360000|2021-10-15 08:59:20|6108.7|6102.7|6108.9|6102.9|6108.9|6102.9|6108.7|6102.7|1
1634288370000|2021-10-15 08:59:30|6108.7|6102.7|6108.9|6102.9|6108.9|6102.9|6108.7|6102.7|9
1634288380000|2021-10-15 08:59:40|6106.2|6100.2|6107.7|6101.7|6107.7|6101.7|6106.2|6100.2|3
1634288390000|2021-10-15 08:59:50|6107.2|6101.2|6108.4|6102.4|6108.4|6102.4|6107.2|6101.2|2
1634288400000|2021-10-15 09:00:00|6108.9|6102.9|6109.2|6103.2|6109.2|6103.2|6108.9|6102.9|7
1634288410000|2021-10-15 09:00:10|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1634288420000|2021-10-15 09:00:20|6109.2|6103.2|6109.1|6103.1|6109.2|6103.2|6108.6|6102.6|12
1634288430000|2021-10-15 09:00:30|6109.6|6103.6|6110.6|6104.6|6110.6|6104.6|6109.6|6103.6|10
1634288440000|2021-10-15 09:00:40|6110.1|6104.1|6111.1|6105.1|6111.1|6105.1|6110.1|6104.1|11
1634288450000|2021-10-15 09:00:50|||||||||7
1634288460000|2021-10-15 09:01:00|||||||||1
1634288470000|2021-10-15 09:01:10|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6
1634288480000|2021-10-15 09:01:20|6111.1|6105.1|6111.4|6105.4|6111.4|6105.4|6111.1|6105.1|6
1634288500000|2021-10-15 09:01:40|6111.1|6105.1|6111.4|6105.4|6111.4|6105.4|6111.1|6105.1|16
1634288510000|2021-10-15 09:01:50|6112.2|6106.2|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|3
1634288520000|2021-10-15 09:02:00|||||||||2
1634288530000|2021-10-15 09:02:10|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1634288540000|2021-10-15 09:02:20|6111.7|6105.7|6112.2|6106.2|6112.2|6106.2|6111.7|6105.7|4
1634288560000|2021-10-15 09:02:40|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|1
1634288570000|2021-10-15 09:02:50|||||||||15
1634288580000|2021-10-15 09:03:00|6111.9|6105.9|6115.2|6109.2|6115.2|6109.2|6111.9|6105.9|34
1634288590000|2021-10-15 09:03:10|6114.9|6108.9|6114.2|6108.2|6114.9|6108.9|6114.2|6108.2|2
1634288600000|2021-10-15 09:03:20|||||||||2
1634288610000|2021-10-15 09:03:30|6113.9|6107.9|6113.7|6107.7|6113.9|6107.9|6113.7|6107.7|2
1634288630000|2021-10-15 09:03:50|6114.2|6108.2|6115.2|6109.2|6115.2|6109.2|6114.2|6108.2|2
1634288640000|2021-10-15 09:04:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|2
1634288650000|2021-10-15 09:04:10|6114.7|6108.7|6111.7|6105.7|6114.7|6108.7|6111.7|6105.7|4
1634288660000|2021-10-15 09:04:20|6112.2|6106.2|6113.2|6107.2|6113.2|6107.2|6111.9|6105.9|8
1634288670000|2021-10-15 09:04:30|6113.4|6107.4|6113.2|6107.2|6113.4|6107.4|6113.2|6107.2|1
1634288680000|2021-10-15 09:04:40|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|0
1634288690000|2021-10-15 09:04:50|6112.9|6106.9|6112.7|6106.7|6112.9|6106.9|6112.7|6106.7|1
1634288700000|2021-10-15 09:05:00|6113.2|6107.2|6112.2|6106.2|6113.2|6107.2|6112.2|6106.2|4
1634288710000|2021-10-15 09:05:10|6111.9|6105.9|6110.7|6104.7|6111.9|6105.9|6110.7|6104.7|6
1634288720000|2021-10-15 09:05:20|6109.2|6103.2|6107.2|6101.2|6109.2|6103.2|6107.2|6101.2|3
1634288730000|2021-10-15 09:05:30|6106.7|6100.7|6110.2|6104.2|6110.2|6104.2|6106.7|6100.7|5
1634288740000|2021-10-15 09:05:40|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1634288750000|2021-10-15 09:05:50|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|9
1634288770000|2021-10-15 09:06:10|6110.1|6104.1|6109.9|6103.9|6110.1|6104.1|6109.4|6103.4|3
1634288780000|2021-10-15 09:06:20|6109.7|6103.7|6108.4|6102.4|6109.7|6103.7|6108.4|6102.4|1
1634288790000|2021-10-15 09:06:30|||||||||2
1634288800000|2021-10-15 09:06:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|7
1634288810000|2021-10-15 09:06:50|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1634288820000|2021-10-15 09:07:00|6110.1|6104.1|6109.4|6103.4|6110.1|6104.1|6108.9|6102.9|2
1634288830000|2021-10-15 09:07:10|6109.9|6103.9|6111.4|6105.4|6111.4|6105.4|6109.9|6103.9|3
1634288840000|2021-10-15 09:07:20|6110.9|6104.9|6111.6|6105.6|6111.9|6105.9|6110.9|6104.9|4
1634288850000|2021-10-15 09:07:30|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1634288860000|2021-10-15 09:07:40|6109.9|6103.9|6111.6|6105.6|6115.6|6109.6|6109.9|6103.9|7
1634288870000|2021-10-15 09:07:50|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|1
1634288880000|2021-10-15 09:08:00|6110.6|6104.6|6110.1|6104.1|6110.6|6104.6|6110.1|6104.1|5
1634288890000|2021-10-15 09:08:10|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|2
1634288900000|2021-10-15 09:08:20|6115.6|6109.6|6116.4|6110.4|6116.4|6110.4|6115.6|6109.6|10
1634288910000|2021-10-15 09:08:30|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|0
1634288920000|2021-10-15 09:08:40|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634288930000|2021-10-15 09:08:50|6116.1|6110.1|6115.1|6109.1|6116.1|6110.1|6114.9|6108.9|5
1634288940000|2021-10-15 09:09:00|6114.6|6108.6|6111.4|6105.4|6114.6|6108.6|6111.4|6105.4|6
1634288950000|2021-10-15 09:09:10|6115.6|6109.6|6117.6|6111.6|6117.6|6111.6|6115.6|6109.6|4
1634288960000|2021-10-15 09:09:20|6116.1|6110.1|6116.6|6110.6|6116.6|6110.6|6116.1|6110.1|75
1634288980000|2021-10-15 09:09:40|6116.4|6110.4|6116.1|6110.1|6116.6|6110.6|6116.1|6110.1|2
1634288990000|2021-10-15 09:09:50|6114.1|6108.1|6114.1|6108.1|6114.6|6108.6|6114.1|6108.1|1
1634289000000|2021-10-15 09:10:00|6113.9|6107.9|6113.1|6107.1|6113.9|6107.9|6112.6|6106.6|1
1634289020000|2021-10-15 09:10:20|6112.7|6106.7|6111.6|6105.6|6112.7|6106.7|6111.6|6105.6|1
1634289030000|2021-10-15 09:10:30|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.9|6110.9|5
1634289040000|2021-10-15 09:10:40|6117.1|6111.1|6114.6|6108.6|6117.1|6111.1|6114.6|6108.6|12
1634289060000|2021-10-15 09:11:00|6114.4|6108.4|6114.1|6108.1|6114.6|6108.6|6113.9|6107.9|6
1634289070000|2021-10-15 09:11:10|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|1
1634289080000|2021-10-15 09:11:20|6115.1|6109.1|6113.1|6107.1|6115.1|6109.1|6113.1|6107.1|1
1634289090000|2021-10-15 09:11:30|6114.1|6108.1|6114.1|6108.1|6114.6|6108.6|6114.1|6108.1|1
1634289100000|2021-10-15 09:11:40|6113.6|6107.6|6114.1|6108.1|6114.1|6108.1|6113.1|6107.1|6
1634289110000|2021-10-15 09:11:50|6114.6|6108.6|6116.6|6110.6|6116.6|6110.6|6114.6|6108.6|6
1634289120000|2021-10-15 09:12:00|6118.1|6112.1|6117.1|6111.1|6118.1|6112.1|6117.1|6111.1|11
1634289140000|2021-10-15 09:12:20|6116.7|6110.7|6116.1|6110.1|6116.7|6110.7|6116.1|6110.1|0
1634289150000|2021-10-15 09:12:30|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|2
1634289160000|2021-10-15 09:12:40|6117.6|6111.6|6117.9|6111.9|6117.9|6111.9|6117.6|6111.6|3
1634289170000|2021-10-15 09:12:50|6118.1|6112.1|6118.6|6112.6|6118.6|6112.6|6118.1|6112.1|0
1634289180000|2021-10-15 09:13:00|6118.4|6112.4|6118.1|6112.1|6118.4|6112.4|6118.1|6112.1|0
1634289220000|2021-10-15 09:13:40|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|3
1634289230000|2021-10-15 09:13:50|6117.6|6111.6|6119.6|6113.6|6119.6|6113.6|6117.6|6111.6|6
1634289240000|2021-10-15 09:14:00|6119.1|6113.1|6119.6|6113.6|6119.6|6113.6|6119.1|6113.1|3
1634289260000|2021-10-15 09:14:20|6118.6|6112.6|6119.1|6113.1|6119.6|6113.6|6118.6|6112.6|5
1634289270000|2021-10-15 09:14:30|6119.4|6113.4|6119.6|6113.6|6119.6|6113.6|6119.4|6113.4|0
1634289280000|2021-10-15 09:14:40|6119.9|6113.9|6119.6|6113.6|6119.9|6113.9|6119.6|6113.6|2
1634289300000|2021-10-15 09:15:00|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|1
1634289310000|2021-10-15 09:15:10|6119.6|6113.6|6118.1|6112.1|6119.6|6113.6|6118.1|6112.1|1
1634289330000|2021-10-15 09:15:30|6118.7|6112.7|6119.6|6113.6|6119.6|6113.6|6118.7|6112.7|1
1634289340000|2021-10-15 09:15:40|6119.4|6113.4|6119.6|6113.6|6119.6|6113.6|6119.1|6113.1|1
1634289360000|2021-10-15 09:16:00|||||||||1
1634289370000|2021-10-15 09:16:10|6118.6|6112.6|6119.1|6113.1|6119.1|6113.1|6118.1|6112.1|2
1634289380000|2021-10-15 09:16:20|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|0
1634289390000|2021-10-15 09:16:30|6118.7|6112.7|6119.6|6113.6|6119.6|6113.6|6118.7|6112.7|1
1634289410000|2021-10-15 09:16:50|||||||||1
1634289420000|2021-10-15 09:17:00|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|1
1634289450000|2021-10-15 09:17:30|6117.1|6111.1|6118.9|6112.9|6119.4|6113.4|6117.1|6111.1|4
1634289460000|2021-10-15 09:17:40|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634289480000|2021-10-15 09:18:00|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|5
1634289500000|2021-10-15 09:18:20|||||||||2
1634289510000|2021-10-15 09:18:30|||||||||6
1634289520000|2021-10-15 09:18:40|6119.6|6113.6|6119.4|6113.4|6119.6|6113.6|6119.1|6113.1|3
1634289560000|2021-10-15 09:19:20|||||||||1
1634289590000|2021-10-15 09:19:50|6119.1|6113.1|6119.4|6113.4|6119.4|6113.4|6119.1|6113.1|1
1634289610000|2021-10-15 09:20:10|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1634289620000|2021-10-15 09:20:20|6119.6|6113.6|6119.4|6113.4|6119.6|6113.6|6119.4|6113.4|2
1634289630000|2021-10-15 09:20:30|6119.1|6113.1|6119.4|6113.4|6119.4|6113.4|6119.1|6113.1|1
1634289650000|2021-10-15 09:20:50|||||||||1
1634289660000|2021-10-15 09:21:00|6119.1|6113.1|6117.6|6111.6|6119.1|6113.1|6117.6|6111.6|9
1634289670000|2021-10-15 09:21:10|6117.9|6111.9|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|1
1634289680000|2021-10-15 09:21:20|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|0
1634289690000|2021-10-15 09:21:30|||||||||1
1634289710000|2021-10-15 09:21:50|6115.4|6109.4|6119.6|6113.6|6119.6|6113.6|6115.4|6109.4|2
1634289720000|2021-10-15 09:22:00|6117.1|6111.1|6116.1|6110.1|6117.1|6111.1|6116.1|6110.1|2
1634289730000|2021-10-15 09:22:10|6115.6|6109.6|6115.1|6109.1|6115.6|6109.6|6115.1|6109.1|0
1634289740000|2021-10-15 09:22:20|6114.6|6108.6|6112.6|6106.6|6115.1|6109.1|6112.6|6106.6|4
1634289750000|2021-10-15 09:22:30|6112.9|6106.9|6113.4|6107.4|6115.1|6109.1|6112.9|6106.9|4
1634289760000|2021-10-15 09:22:40|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1634289770000|2021-10-15 09:22:50|6112.9|6106.9|6113.6|6107.6|6113.6|6107.6|6112.9|6106.9|1
1634289780000|2021-10-15 09:23:00|6113.1|6107.1|6112.6|6106.6|6113.1|6107.1|6112.6|6106.6|0
1634289790000|2021-10-15 09:23:10|6113.1|6107.1|6114.6|6108.6|6117.1|6111.1|6112.4|6106.4|9
1634289800000|2021-10-15 09:23:20|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6113.9|6107.9|0
1634289810000|2021-10-15 09:23:30|6114.6|6108.6|6114.1|6108.1|6114.6|6108.6|6113.1|6107.1|0
1634289820000|2021-10-15 09:23:40|6114.6|6108.6|6114.1|6108.1|6114.6|6108.6|6114.1|6108.1|2
1634289830000|2021-10-15 09:23:50|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1634289850000|2021-10-15 09:24:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|1
1634289860000|2021-10-15 09:24:20|6112.9|6106.9|6112.1|6106.1|6112.9|6106.9|6112.1|6106.1|1
1634289870000|2021-10-15 09:24:30|6112.6|6106.6|6112.1|6106.1|6113.4|6107.4|6112.1|6106.1|2
1634289880000|2021-10-15 09:24:40|6111.6|6105.6|6110.1|6104.1|6112.1|6106.1|6110.1|6104.1|2
1634289890000|2021-10-15 09:24:50|6109.7|6103.7|6108.1|6102.1|6110.1|6104.1|6108.1|6102.1|4
1634289900000|2021-10-15 09:25:00|6109.6|6103.6|6109.4|6103.4|6110.1|6104.1|6109.1|6103.1|1
1634289910000|2021-10-15 09:25:10|6109.1|6103.1|6109.6|6103.6|6109.6|6103.6|6109.1|6103.1|0
1634289920000|2021-10-15 09:25:20|6109.1|6103.1|6109.1|6103.1|6109.6|6103.6|6109.1|6103.1|0
1634289930000|2021-10-15 09:25:30|6109.6|6103.6|6109.1|6103.1|6109.6|6103.6|6109.1|6103.1|0
1634289950000|2021-10-15 09:25:50|6108.9|6102.9|6106.1|6100.1|6108.9|6102.9|6104.9|6098.9|2
1634289960000|2021-10-15 09:26:00|6105.6|6099.6|6108.6|6102.6|6108.6|6102.6|6105.6|6099.6|2
1634289970000|2021-10-15 09:26:10|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1634289980000|2021-10-15 09:26:20|6107.7|6101.7|6108.4|6102.4|6108.4|6102.4|6107.7|6101.7|1
1634289990000|2021-10-15 09:26:30|6108.1|6102.1|6108.6|6102.6|6110.6|6104.6|6108.1|6102.1|0
1634290000000|2021-10-15 09:26:40|6108.1|6102.1|6108.6|6102.6|6109.6|6103.6|6108.1|6102.1|0
1634290010000|2021-10-15 09:26:50|6109.1|6103.1|6107.1|6101.1|6109.1|6103.1|6107.1|6101.1|2
1634290020000|2021-10-15 09:27:00|6107.6|6101.6|6108.1|6102.1|6108.1|6102.1|6107.6|6101.6|0
1634290030000|2021-10-15 09:27:10|6107.6|6101.6|6107.9|6101.9|6107.9|6101.9|6107.1|6101.1|1
1634290040000|2021-10-15 09:27:20|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1634290050000|2021-10-15 09:27:30|6107.1|6101.1|6106.6|6100.6|6107.1|6101.1|6106.6|6100.6|0
1634290060000|2021-10-15 09:27:40|6106.4|6100.4|6108.1|6102.1|6108.1|6102.1|6106.4|6100.4|1
1634290070000|2021-10-15 09:27:50|6107.9|6101.9|6107.1|6101.1|6107.9|6101.9|6107.1|6101.1|1
1634290080000|2021-10-15 09:28:00|6106.6|6100.6|6108.1|6102.1|6108.1|6102.1|6106.6|6100.6|2
1634290110000|2021-10-15 09:28:30|6107.6|6101.6|6108.1|6102.1|6108.1|6102.1|6107.6|6101.6|0
1634290120000|2021-10-15 09:28:40|6108.6|6102.6|6110.1|6104.1|6110.6|6104.6|6108.6|6102.6|0
1634290130000|2021-10-15 09:28:50|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1634290140000|2021-10-15 09:29:00|6108.6|6102.6|6106.9|6100.9|6108.6|6102.6|6106.9|6100.9|4
1634290150000|2021-10-15 09:29:10|6106.7|6100.7|6108.1|6102.1|6108.1|6102.1|6106.7|6100.7|1
1634290160000|2021-10-15 09:29:20|6107.7|6101.7|6107.6|6101.6|6107.7|6101.7|6107.1|6101.1|1
1634290170000|2021-10-15 09:29:30|6107.9|6101.9|6110.1|6104.1|6110.1|6104.1|6107.9|6101.9|1
1634290190000|2021-10-15 09:29:50|6110.6|6104.6|6110.1|6104.1|6111.6|6105.6|6110.1|6104.1|0
1634290200000|2021-10-15 09:30:00|6111.1|6105.1|6111.1|6105.1|6111.4|6105.4|6111.1|6105.1|1
1634290230000|2021-10-15 09:30:30|6110.9|6104.9|6110.1|6104.1|6110.9|6104.9|6110.1|6104.1|0
1634290240000|2021-10-15 09:30:40|6109.6|6103.6|6108.6|6102.6|6109.6|6103.6|6108.6|6102.6|1
1634290250000|2021-10-15 09:30:50|6109.1|6103.1|6109.1|6103.1|6109.6|6103.6|6109.1|6103.1|1
1634290260000|2021-10-15 09:31:00|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|1
1634290270000|2021-10-15 09:31:10|6111.1|6105.1|6110.6|6104.6|6111.1|6105.1|6110.6|6104.6|0
1634290280000|2021-10-15 09:31:20|6111.6|6105.6|6111.1|6105.1|6111.6|6105.6|6111.1|6105.1|0
1634290290000|2021-10-15 09:31:30|6110.7|6104.7|6111.1|6105.1|6111.1|6105.1|6110.7|6104.7|1
1634290310000|2021-10-15 09:31:50|6110.9|6104.9|6111.1|6105.1|6111.4|6105.4|6110.9|6104.9|1
1634290330000|2021-10-15 09:32:10|6110.6|6104.6|6109.4|6103.4|6110.6|6104.6|6108.9|6102.9|2
1634290360000|2021-10-15 09:32:40|6108.9|6102.9|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|0
1634290380000|2021-10-15 09:33:00|6108.2|6102.2|6108.1|6102.1|6108.2|6102.2|6107.9|6101.9|0
1634290390000|2021-10-15 09:33:10|6108.6|6102.6|6109.1|6103.1|6109.6|6103.6|6108.6|6102.6|2
1634290400000|2021-10-15 09:33:20|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|1
1634290410000|2021-10-15 09:33:30|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1634290420000|2021-10-15 09:33:40|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|1
1634290430000|2021-10-15 09:33:50|6109.1|6103.1|6109.6|6103.6|6109.6|6103.6|6109.1|6103.1|0
1634290440000|2021-10-15 09:34:00|6108.6|6102.6|6107.1|6101.1|6108.6|6102.6|6107.1|6101.1|1
1634290460000|2021-10-15 09:34:20|6106.9|6100.9|6108.6|6102.6|6108.6|6102.6|6106.1|6100.1|2
1634290470000|2021-10-15 09:34:30|6108.1|6102.1|6108.6|6102.6|6109.6|6103.6|6108.1|6102.1|1
1634290490000|2021-10-15 09:34:50|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1634290500000|2021-10-15 09:35:00|6108.1|6102.1|6107.1|6101.1|6109.1|6103.1|6107.1|6101.1|7
1634290510000|2021-10-15 09:35:10|6106.9|6100.9|6106.1|6100.1|6106.9|6100.9|6105.4|6099.4|4
1634290520000|2021-10-15 09:35:20|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|2
1634290530000|2021-10-15 09:35:30|6103.6|6097.6|6104.1|6098.1|6104.1|6098.1|6103.6|6097.6|6
1634290540000|2021-10-15 09:35:40|6104.6|6098.6|6105.4|6099.4|6105.4|6099.4|6104.6|6098.6|0
1634290550000|2021-10-15 09:35:50|6104.8|6098.8|6105.1|6099.1|6105.1|6099.1|6104.1|6098.1|2
1634290560000|2021-10-15 09:36:00|6104.9|6098.9|6106.1|6100.1|6106.1|6100.1|6103.9|6097.9|1
1634290570000|2021-10-15 09:36:10|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|0
1634290590000|2021-10-15 09:36:30|6105.7|6099.7|6106.1|6100.1|6106.1|6100.1|6105.7|6099.7|1
1634290610000|2021-10-15 09:36:50|6106.4|6100.4|6107.1|6101.1|6107.1|6101.1|6106.4|6100.4|0
1634290620000|2021-10-15 09:37:00|6106.1|6100.1|6105.6|6099.6|6106.1|6100.1|6105.6|6099.6|0
1634290630000|2021-10-15 09:37:10|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|0
1634290640000|2021-10-15 09:37:20|6106.4|6100.4|6107.6|6101.6|6107.6|6101.6|6105.4|6099.4|1
1634290650000|2021-10-15 09:37:30|6107.2|6101.2|6107.4|6101.4|6107.6|6101.6|6107.2|6101.2|0
1634290660000|2021-10-15 09:37:40|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1634290670000|2021-10-15 09:37:50|6107.4|6101.4|6106.6|6100.6|6107.4|6101.4|6106.6|6100.6|0
1634290680000|2021-10-15 09:38:00|6106.4|6100.4|6106.1|6100.1|6106.4|6100.4|6106.1|6100.1|0
1634290690000|2021-10-15 09:38:10|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|1
1634290700000|2021-10-15 09:38:20|6106.6|6100.6|6108.1|6102.1|6109.1|6103.1|6106.6|6100.6|0
1634290710000|2021-10-15 09:38:30|6108.6|6102.6|6107.1|6101.1|6108.6|6102.6|6107.1|6101.1|1
1634290720000|2021-10-15 09:38:40|6106.9|6100.9|6106.6|6100.6|6106.9|6100.9|6106.6|6100.6|0
1634290730000|2021-10-15 09:38:50|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1634290740000|2021-10-15 09:39:00|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|2
1634290750000|2021-10-15 09:39:10|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|1
1634290770000|2021-10-15 09:39:30|6105.4|6099.4|6105.1|6099.1|6105.4|6099.4|6105.1|6099.1|0
1634290780000|2021-10-15 09:39:40|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1634290790000|2021-10-15 09:39:50|6104.4|6098.4|6105.1|6099.1|6105.1|6099.1|6103.4|6097.4|2
1634290800000|2021-10-15 09:40:00|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|1
1634290830000|2021-10-15 09:40:30|6103.7|6097.7|6104.6|6098.6|6104.6|6098.6|6103.7|6097.7|1
1634290840000|2021-10-15 09:40:40|6105.1|6099.1|6106.1|6100.1|6106.1|6100.1|6105.1|6099.1|2
1634290850000|2021-10-15 09:40:50|6105.6|6099.6|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|1
1634290860000|2021-10-15 09:41:00|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1634290870000|2021-10-15 09:41:10|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6103.6|6097.6|2
1634290880000|2021-10-15 09:41:20|6104.6|6098.6|6105.4|6099.4|6105.4|6099.4|6104.6|6098.6|0
1634290890000|2021-10-15 09:41:30|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|1
1634290930000|2021-10-15 09:42:10|6105.2|6099.2|6104.9|6098.9|6105.2|6099.2|6104.9|6098.9|0
1634290970000|2021-10-15 09:42:50|6104.7|6098.7|6105.1|6099.1|6105.1|6099.1|6104.7|6098.7|1
1634290980000|2021-10-15 09:43:00|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|4
1634290990000|2021-10-15 09:43:10|||||||||1
1634291030000|2021-10-15 09:43:50|6104.9|6098.9|6105.1|6099.1|6105.1|6099.1|6104.9|6098.9|0
1634291040000|2021-10-15 09:44:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|1
1634291050000|2021-10-15 09:44:10|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|1
1634291060000|2021-10-15 09:44:20|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|1
1634291090000|2021-10-15 09:44:50|6104.4|6098.4|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|1
1634291130000|2021-10-15 09:45:30|||||||||1
1634291150000|2021-10-15 09:45:50|6105.2|6099.2|6104.9|6098.9|6105.2|6099.2|6104.9|6098.9|0
1634291180000|2021-10-15 09:46:20|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6104.9|6098.9|1
1634291210000|2021-10-15 09:46:50|6105.9|6099.9|6107.1|6101.1|6107.6|6101.6|6105.9|6099.9|2
1634291220000|2021-10-15 09:47:00|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1634291230000|2021-10-15 09:47:10|6107.6|6101.6|6108.6|6102.6|6108.9|6102.9|6107.1|6101.1|0
1634291250000|2021-10-15 09:47:30|6109.4|6103.4|6110.1|6104.1|6110.6|6104.6|6109.4|6103.4|1
1634291260000|2021-10-15 09:47:40|6110.6|6104.6|6110.1|6104.1|6110.6|6104.6|6109.6|6103.6|1
1634291270000|2021-10-15 09:47:50|6109.6|6103.6|6107.6|6101.6|6110.1|6104.1|6107.6|6101.6|0
1634291290000|2021-10-15 09:48:10|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.1|6103.1|1
1634291300000|2021-10-15 09:48:20|6109.4|6103.4|6109.9|6103.9|6110.1|6104.1|6109.4|6103.4|0
1634291310000|2021-10-15 09:48:30|6109.6|6103.6|6112.6|6106.6|6113.1|6107.1|6109.6|6103.6|10
1634291320000|2021-10-15 09:48:40|6112.1|6106.1|6113.6|6107.6|6114.1|6108.1|6110.6|6104.6|2
1634291330000|2021-10-15 09:48:50|6114.1|6108.1|6113.6|6107.6|6114.1|6108.1|6113.6|6107.6|1
1634291360000|2021-10-15 09:49:20|6113.9|6107.9|6114.6|6108.6|6114.6|6108.6|6113.9|6107.9|2
1634291370000|2021-10-15 09:49:30|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|0
1634291380000|2021-10-15 09:49:40|6113.9|6107.9|6113.6|6107.6|6113.9|6107.9|6113.6|6107.6|1
1634291420000|2021-10-15 09:50:20|6113.4|6107.4|6111.6|6105.6|6113.4|6107.4|6111.6|6105.6|4
1634291430000|2021-10-15 09:50:30|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|1
1634291440000|2021-10-15 09:50:40|6111.6|6105.6|6111.6|6105.6|6111.9|6105.9|6111.6|6105.6|0
1634291450000|2021-10-15 09:50:50|6111.1|6105.1|6111.6|6105.6|6111.6|6105.6|6111.1|6105.1|0
1634291460000|2021-10-15 09:51:00|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1634291470000|2021-10-15 09:51:10|6111.6|6105.6|6111.9|6105.9|6111.9|6105.9|6111.6|6105.6|0
1634291480000|2021-10-15 09:51:20|6112.9|6106.9|6113.6|6107.6|6113.6|6107.6|6112.9|6106.9|1
1634291490000|2021-10-15 09:51:30|6113.9|6107.9|6114.6|6108.6|6114.6|6108.6|6113.9|6107.9|1
1634291500000|2021-10-15 09:51:40|6114.1|6108.1|6112.6|6106.6|6114.4|6108.4|6111.6|6105.6|5
1634291510000|2021-10-15 09:51:50|6113.1|6107.1|6113.4|6107.4|6113.6|6107.6|6113.1|6107.1|25
1634291520000|2021-10-15 09:52:00|6113.6|6107.6|6112.9|6106.9|6113.6|6107.6|6112.6|6106.6|1
1634291530000|2021-10-15 09:52:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6112.6|6106.6|11
1634291540000|2021-10-15 09:52:20|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|1
1634291550000|2021-10-15 09:52:30|6112.6|6106.6|6112.1|6106.1|6112.6|6106.6|6112.1|6106.1|0
1634291570000|2021-10-15 09:52:50|6113.1|6107.1|6113.6|6107.6|6113.6|6107.6|6113.1|6107.1|6
1634291580000|2021-10-15 09:53:00|6112.1|6106.1|6111.6|6105.6|6112.1|6106.1|6111.6|6105.6|1
1634291600000|2021-10-15 09:53:20|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|0
1634291610000|2021-10-15 09:53:30|6111.9|6105.9|6111.6|6105.6|6111.9|6105.9|6111.6|6105.6|0
1634291620000|2021-10-15 09:53:40|6111.4|6105.4|6112.6|6106.6|6112.6|6106.6|6111.1|6105.1|1
1634291640000|2021-10-15 09:54:00|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|3
1634291650000|2021-10-15 09:54:10|6112.4|6106.4|6111.6|6105.6|6112.4|6106.4|6111.6|6105.6|2
1634291660000|2021-10-15 09:54:20|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|1
1634291670000|2021-10-15 09:54:30|6111.1|6105.1|6112.1|6106.1|6112.1|6106.1|6111.1|6105.1|1
1634291680000|2021-10-15 09:54:40|6111.9|6105.9|6112.1|6106.1|6112.1|6106.1|6111.9|6105.9|0
1634291690000|2021-10-15 09:54:50|6111.6|6105.6|6113.1|6107.1|6113.1|6107.1|6111.1|6105.1|2
1634291700000|2021-10-15 09:55:00|6112.1|6106.1|6112.1|6106.1|6112.6|6106.6|6111.9|6105.9|0
1634291720000|2021-10-15 09:55:20|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|0
1634291730000|2021-10-15 09:55:30|6110.1|6104.1|6109.1|6103.1|6110.1|6104.1|6108.6|6102.6|9
1634291750000|2021-10-15 09:55:50|6109.4|6103.4|6108.6|6102.6|6109.4|6103.4|6108.6|6102.6|1
1634291760000|2021-10-15 09:56:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1634291810000|2021-10-15 09:56:50|6108.6|6102.6|6108.9|6102.9|6108.9|6102.9|6108.6|6102.6|0
1634291820000|2021-10-15 09:57:00|6102.1|6096.1|6104.1|6098.1|6105.1|6099.1|6102.1|6096.1|40
1634291830000|2021-10-15 09:57:10|6104.6|6098.6|6104.1|6098.1|6104.6|6098.6|6104.1|6098.1|6
1634291840000|2021-10-15 09:57:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1634291850000|2021-10-15 09:57:30|6104.9|6098.9|6105.1|6099.1|6105.1|6099.1|6104.9|6098.9|7
1634291860000|2021-10-15 09:57:40|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|3
1634291870000|2021-10-15 09:57:50|6105.1|6099.1|6104.6|6098.6|6105.1|6099.1|6104.1|6098.1|2
1634291880000|2021-10-15 09:58:00|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6104.9|6098.9|8
1634291890000|2021-10-15 09:58:10|||||||||5
1634291900000|2021-10-15 09:58:20|||||||||3
1634291910000|2021-10-15 09:58:30|6104.9|6098.9|6103.1|6097.1|6104.9|6098.9|6103.1|6097.1|12
1634291920000|2021-10-15 09:58:40|6103.4|6097.4|6103.1|6097.1|6103.6|6097.6|6103.1|6097.1|3
1634291930000|2021-10-15 09:58:50|6103.6|6097.6|6099.1|6093.1|6103.6|6097.6|6096.1|6090.1|7
1634291940000|2021-10-15 09:59:00|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|17
1634291950000|2021-10-15 09:59:10|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|2
1634291970000|2021-10-15 09:59:30|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1634291980000|2021-10-15 09:59:40|6103.1|6097.1|6103.1|6097.1|6103.6|6097.6|6102.1|6096.1|4
1634291990000|2021-10-15 09:59:50|6102.9|6096.9|6103.6|6097.6|6103.6|6097.6|6102.9|6096.9|0
1634292010000|2021-10-15 10:00:10|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|2
1634292030000|2021-10-15 10:00:30|6102.9|6096.9|6102.6|6096.6|6103.1|6097.1|6102.6|6096.6|0
1634292040000|2021-10-15 10:00:40|6103.1|6097.1|6104.1|6098.1|6104.1|6098.1|6103.1|6097.1|2
1634292060000|2021-10-15 10:01:00|6103.9|6097.9|6103.1|6097.1|6104.4|6098.4|6102.6|6096.6|1
1634292090000|2021-10-15 10:01:30|6103.4|6097.4|6103.6|6097.6|6103.6|6097.6|6103.4|6097.4|0
1634292100000|2021-10-15 10:01:40|6103.9|6097.9|6107.6|6101.6|6107.6|6101.6|6103.9|6097.9|4
1634292110000|2021-10-15 10:01:50|6107.9|6101.9|6107.9|6101.9|6108.1|6102.1|6107.9|6101.9|0
1634292120000|2021-10-15 10:02:00|6107.6|6101.6|6107.6|6101.6|6108.9|6102.9|6107.6|6101.6|1
1634292140000|2021-10-15 10:02:20|6107.1|6101.1|6106.6|6100.6|6107.1|6101.1|6106.6|6100.6|0
1634292150000|2021-10-15 10:02:30|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|1
1634292160000|2021-10-15 10:02:40|6107.9|6101.9|6108.6|6102.6|6108.6|6102.6|6107.6|6101.6|1
1634292220000|2021-10-15 10:03:40|6107.1|6101.1|6106.6|6100.6|6107.1|6101.1|6106.6|6100.6|4
1634292230000|2021-10-15 10:03:50|6107.6|6101.6|6107.9|6101.9|6107.9|6101.9|6107.6|6101.6|1
1634292240000|2021-10-15 10:04:00|6107.6|6101.6|6106.6|6100.6|6107.6|6101.6|6106.6|6100.6|0
1634292260000|2021-10-15 10:04:20|6106.4|6100.4|6106.1|6100.1|6106.4|6100.4|6106.1|6100.1|0
1634292270000|2021-10-15 10:04:30|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|1
1634292280000|2021-10-15 10:04:40|6106.9|6100.9|6106.6|6100.6|6106.9|6100.9|6106.6|6100.6|0
1634292290000|2021-10-15 10:04:50|6106.1|6100.1|6107.1|6101.1|6107.1|6101.1|6106.1|6100.1|1
1634292310000|2021-10-15 10:05:10|6107.4|6101.4|6108.6|6102.6|6108.6|6102.6|6107.4|6101.4|1
1634292380000|2021-10-15 10:06:20|6107.1|6101.1|6106.4|6100.4|6107.1|6101.1|6106.4|6100.4|1
1634292390000|2021-10-15 10:06:30|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1634292410000|2021-10-15 10:06:50|6105.6|6099.6|6104.6|6098.6|6105.6|6099.6|6104.4|6098.4|2
1634292450000|2021-10-15 10:07:30|6104.4|6098.4|6105.1|6099.1|6105.1|6099.1|6104.4|6098.4|1
1634292460000|2021-10-15 10:07:40|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1634292470000|2021-10-15 10:07:50|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1634292480000|2021-10-15 10:08:00|6102.6|6096.6|6100.6|6094.6|6102.6|6096.6|6100.6|6094.6|1
1634292490000|2021-10-15 10:08:10|6100.4|6094.4|6100.6|6094.6|6100.6|6094.6|6100.4|6094.4|2
1634292510000|2021-10-15 10:08:30|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|0
1634292520000|2021-10-15 10:08:40|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|1
1634292530000|2021-10-15 10:08:50|6102.1|6096.1|6102.6|6096.6|6103.1|6097.1|6102.1|6096.1|2
1634292540000|2021-10-15 10:09:00|6102.1|6096.1|6101.1|6095.1|6103.1|6097.1|6101.1|6095.1|3
1634292560000|2021-10-15 10:09:20|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1634292590000|2021-10-15 10:09:50|||||||||1
1634292630000|2021-10-15 10:10:30|6101.1|6095.1|6101.6|6095.6|6101.6|6095.6|6101.1|6095.1|1
1634292640000|2021-10-15 10:10:40|6101.4|6095.4|6101.1|6095.1|6101.6|6095.6|6101.1|6095.1|0
1634292650000|2021-10-15 10:10:50|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|1
1634292660000|2021-10-15 10:11:00|6101.1|6095.1|6100.1|6094.1|6101.1|6095.1|6100.1|6094.1|1
1634292670000|2021-10-15 10:11:10|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1634292680000|2021-10-15 10:11:20|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6098.7|6092.7|2
1634292700000|2021-10-15 10:11:40|6100.1|6094.1|6102.1|6096.1|6102.1|6096.1|6100.1|6094.1|1
1634292710000|2021-10-15 10:11:50|6102.4|6096.4|6102.9|6096.9|6102.9|6096.9|6102.4|6096.4|0
1634292720000|2021-10-15 10:12:00|6102.6|6096.6|6101.1|6095.1|6102.6|6096.6|6101.1|6095.1|1
1634292730000|2021-10-15 10:12:10|6100.9|6094.9|6099.6|6093.6|6100.9|6094.9|6099.6|6093.6|0
1634292770000|2021-10-15 10:12:50|6098.4|6092.4|6097.1|6091.1|6098.4|6092.4|6097.1|6091.1|1
1634292780000|2021-10-15 10:13:00|6097.4|6091.4|6097.6|6091.6|6097.6|6091.6|6097.4|6091.4|1
1634292800000|2021-10-15 10:13:20|||||||||1
1634292810000|2021-10-15 10:13:30|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|11
1634292830000|2021-10-15 10:13:50|6100.4|6094.4|6099.6|6093.6|6100.4|6094.4|6099.6|6093.6|0
1634292840000|2021-10-15 10:14:00|6100.1|6094.1|6100.1|6094.1|6100.4|6094.4|6099.6|6093.6|2
1634292860000|2021-10-15 10:14:20|6100.4|6094.4|6100.6|6094.6|6100.6|6094.6|6100.4|6094.4|1
1634292870000|2021-10-15 10:14:30|6100.9|6094.9|6099.6|6093.6|6101.6|6095.6|6099.6|6093.6|5
1634292880000|2021-10-15 10:14:40|6099.1|6093.1|6098.1|6092.1|6099.1|6093.1|6098.1|6092.1|1
1634292890000|2021-10-15 10:14:50|6097.6|6091.6|6097.4|6091.4|6097.6|6091.6|6097.4|6091.4|2
1634292900000|2021-10-15 10:15:00|6097.1|6091.1|6094.1|6088.1|6097.1|6091.1|6094.1|6088.1|2
1634292910000|2021-10-15 10:15:10|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6093.6|6087.6|0
1634292930000|2021-10-15 10:15:30|6093.1|6087.1|6093.1|6087.1|6093.6|6087.6|6093.1|6087.1|7
1634292940000|2021-10-15 10:15:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|1
1634292950000|2021-10-15 10:15:50|6093.4|6087.4|6093.6|6087.6|6093.6|6087.6|6093.4|6087.4|1
1634292960000|2021-10-15 10:16:00|6093.4|6087.4|6093.1|6087.1|6093.4|6087.4|6093.1|6087.1|1
1634292980000|2021-10-15 10:16:20|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|25
1634292990000|2021-10-15 10:16:30|6093.4|6087.4|6093.9|6087.9|6093.9|6087.9|6093.1|6087.1|2
1634293000000|2021-10-15 10:16:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|1
1634293060000|2021-10-15 10:17:40|6093.9|6087.9|6094.6|6088.6|6094.6|6088.6|6093.9|6087.9|3
1634293080000|2021-10-15 10:18:00|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|1
1634293100000|2021-10-15 10:18:20|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|2
1634293120000|2021-10-15 10:18:40|6093.1|6087.1|6091.1|6085.1|6093.1|6087.1|6091.1|6085.1|9
1634293140000|2021-10-15 10:19:00|6090.9|6084.9|6086.9|6080.9|6090.9|6084.9|6086.1|6080.1|49
1634293150000|2021-10-15 10:19:10|6087.1|6081.1|6084.6|6078.6|6087.1|6081.1|6084.6|6078.6|6
1634293160000|2021-10-15 10:19:20|6084.3|6078.3|6084.1|6078.1|6084.3|6078.3|6084.1|6078.1|0
1634293170000|2021-10-15 10:19:30|6083.6|6077.6|6083.1|6077.1|6084.3|6078.3|6083.1|6077.1|12
1634293180000|2021-10-15 10:19:40|6083.3|6077.3|6083.6|6077.6|6084.1|6078.1|6083.1|6077.1|5
1634293190000|2021-10-15 10:19:50|6083.1|6077.1|6072.9|6062.9|6083.1|6077.1|6071.1|6062.9|77
1634293200000|2021-10-15 10:20:00|6070.1|6064.1|6076.8|6070.8|6076.9|6070.9|6070.1|6064.1|20
1634293210000|2021-10-15 10:20:10|6076.9|6070.9|6076.6|6070.6|6076.9|6070.9|6075.1|6069.1|13
1634293220000|2021-10-15 10:20:20|6076.3|6070.3|6079.1|6073.1|6079.6|6073.6|6076.3|6070.3|1
1634293230000|2021-10-15 10:20:30|6078.8|6072.8|6081.6|6075.6|6082.1|6076.1|6078.8|6072.8|5
1634293240000|2021-10-15 10:20:40|6081.3|6075.3|6080.8|6074.8|6081.3|6075.3|6080.8|6074.8|0
1634293250000|2021-10-15 10:20:50|6080.9|6074.9|6082.3|6076.3|6082.3|6076.3|6080.9|6074.9|1
1634293300000|2021-10-15 10:21:40|6082.6|6076.6|6083.6|6077.6|6083.6|6077.6|6082.6|6076.6|2
1634293310000|2021-10-15 10:21:50|6082.6|6076.6|6084.6|6078.6|6084.6|6078.6|6082.6|6076.6|1
1634293320000|2021-10-15 10:22:00|6084.3|6078.3|6084.1|6078.1|6084.3|6078.3|6084.1|6078.1|0
1634293330000|2021-10-15 10:22:10|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|3
1634293350000|2021-10-15 10:22:30|||||||||7
1634293380000|2021-10-15 10:23:00|6082.9|6076.9|6083.8|6077.8|6083.8|6077.8|6082.9|6076.9|1
1634293420000|2021-10-15 10:23:40|6084.6|6078.6|6085.8|6079.8|6086.8|6080.8|6084.6|6078.6|6
1634293430000|2021-10-15 10:23:50|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|1
1634293440000|2021-10-15 10:24:00|6086.6|6080.6|6086.3|6080.3|6086.6|6080.6|6086.3|6080.3|0
1634293470000|2021-10-15 10:24:30|6085.9|6079.9|6086.3|6080.3|6086.3|6080.3|6085.9|6079.9|2
1634293500000|2021-10-15 10:25:00|6086.1|6080.1|6085.8|6079.8|6086.1|6080.1|6085.8|6079.8|1
1634293520000|2021-10-15 10:25:20|6089.6|6083.6|6090.1|6084.1|6090.1|6084.1|6089.6|6083.6|5
1634293530000|2021-10-15 10:25:30|6092.9|6086.9|6091.6|6085.6|6092.9|6086.9|6091.6|6085.6|6
1634293550000|2021-10-15 10:25:50|6090.6|6084.6|6089.1|6083.1|6090.6|6084.6|6089.1|6083.1|0
1634293560000|2021-10-15 10:26:00|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1634293580000|2021-10-15 10:26:20|6090.1|6084.1|6090.6|6084.6|6090.6|6084.6|6090.1|6084.1|71
1634293590000|2021-10-15 10:26:30|6090.4|6084.4|6089.6|6083.6|6090.4|6084.4|6089.6|6083.6|0
1634293600000|2021-10-15 10:26:40|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|2
1634293610000|2021-10-15 10:26:50|||||||||1
1634293620000|2021-10-15 10:27:00|6090.1|6084.1|6089.9|6083.9|6091.6|6085.6|6089.9|6083.9|2
1634293640000|2021-10-15 10:27:20|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|1
1634293660000|2021-10-15 10:27:40|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1634293670000|2021-10-15 10:27:50|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|2
1634293690000|2021-10-15 10:28:10|6091.9|6085.9|6092.6|6086.6|6092.6|6086.6|6091.9|6085.9|1
1634293700000|2021-10-15 10:28:20|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|0
1634293710000|2021-10-15 10:28:30|6091.7|6085.7|6093.1|6087.1|6093.4|6087.4|6091.7|6085.7|4
1634293720000|2021-10-15 10:28:40|6092.2|6086.2|6091.3|6085.3|6092.2|6086.2|6091.3|6085.3|6
1634293740000|2021-10-15 10:29:00|||||||||3
1634293750000|2021-10-15 10:29:10|6090.6|6084.6|6089.3|6083.3|6090.6|6084.6|6089.3|6083.3|11
1634293760000|2021-10-15 10:29:20|6089.6|6083.6|6089.1|6083.1|6089.6|6083.6|6088.6|6082.6|1
1634293770000|2021-10-15 10:29:30|6088.6|6082.6|6089.1|6083.1|6089.1|6083.1|6088.1|6082.1|2
1634293780000|2021-10-15 10:29:40|6089.6|6083.6|6091.8|6085.8|6091.8|6085.8|6089.6|6083.6|7
1634293790000|2021-10-15 10:29:50|6092.3|6086.3|6091.3|6085.3|6092.3|6086.3|6090.3|6084.3|9
1634293800000|2021-10-15 10:30:00|6090.9|6084.9|6090.3|6084.3|6090.9|6084.9|6090.3|6084.3|1
1634293810000|2021-10-15 10:30:10|6090.1|6084.1|6091.8|6085.8|6091.8|6085.8|6090.1|6084.1|5
1634293820000|2021-10-15 10:30:20|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|3
1634293830000|2021-10-15 10:30:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.5|6085.5|0
1634293840000|2021-10-15 10:30:40|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1634293850000|2021-10-15 10:30:50|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|13
1634293860000|2021-10-15 10:31:00|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|2
1634293870000|2021-10-15 10:31:10|6091.5|6085.5|6092.3|6086.3|6092.3|6086.3|6091.5|6085.5|38
1634293880000|2021-10-15 10:31:20|6091.5|6085.5|6091.1|6085.1|6091.5|6085.5|6091.1|6085.1|0
1634293890000|2021-10-15 10:31:30|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1634293900000|2021-10-15 10:31:40|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|2
1634293910000|2021-10-15 10:31:50|6091.1|6085.1|6091.3|6085.3|6091.3|6085.3|6091.1|6085.1|0
1634293920000|2021-10-15 10:32:00|6091.1|6085.1|6090.6|6084.6|6091.1|6085.1|6090.6|6084.6|0
1634293930000|2021-10-15 10:32:10|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|3
1634293940000|2021-10-15 10:32:20|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1634293960000|2021-10-15 10:32:40|6091.3|6085.3|6091.6|6085.6|6091.6|6085.6|6091.3|6085.3|2
1634293970000|2021-10-15 10:32:50|6091.3|6085.3|6091.6|6085.6|6091.6|6085.6|6091.3|6085.3|1
1634293990000|2021-10-15 10:33:10|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1634294040000|2021-10-15 10:34:00|6092.3|6086.3|6093.3|6087.3|6093.6|6087.6|6092.3|6086.3|6
1634294050000|2021-10-15 10:34:10|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1634294070000|2021-10-15 10:34:30|6093.6|6087.6|6092.9|6086.9|6093.6|6087.6|6092.9|6086.9|0
1634294090000|2021-10-15 10:34:50|6093.4|6087.4|6093.9|6087.9|6094.1|6088.1|6093.4|6087.4|0
1634294120000|2021-10-15 10:35:20|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1634294130000|2021-10-15 10:35:30|6094.6|6088.6|6095.1|6089.1|6095.4|6089.4|6094.6|6088.6|2
1634294140000|2021-10-15 10:35:40|6095.6|6089.6|6096.1|6090.1|6096.1|6090.1|6095.4|6089.4|0
1634294150000|2021-10-15 10:35:50|6096.3|6090.3|6096.3|6090.3|6096.6|6090.6|6096.3|6090.3|2
1634294160000|2021-10-15 10:36:00|6097.1|6091.1|6097.9|6091.9|6098.1|6092.1|6097.1|6091.1|1
1634294190000|2021-10-15 10:36:30|6097.6|6091.6|6095.6|6089.6|6097.6|6091.6|6095.6|6089.6|2
1634294200000|2021-10-15 10:36:40|6096.1|6090.1|6096.6|6090.6|6096.9|6090.9|6096.1|6090.1|2
1634294220000|2021-10-15 10:37:00|6096.8|6090.8|6096.6|6090.6|6096.9|6090.9|6096.6|6090.6|0
1634294230000|2021-10-15 10:37:10|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1634294290000|2021-10-15 10:38:10|6098.6|6092.6|6098.1|6092.1|6098.6|6092.6|6098.1|6092.1|5
1634294300000|2021-10-15 10:38:20|6097.9|6091.9|6099.4|6093.4|6100.1|6094.1|6097.9|6091.9|1
1634294310000|2021-10-15 10:38:30|6099.1|6093.1|6098.6|6092.6|6099.6|6093.6|6098.6|6092.6|1
1634294320000|2021-10-15 10:38:40|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|0
1634294340000|2021-10-15 10:39:00|6098.4|6092.4|6098.9|6092.9|6098.9|6092.9|6098.4|6092.4|1
1634294350000|2021-10-15 10:39:10|6098.6|6092.6|6097.1|6091.1|6098.9|6092.9|6097.1|6091.1|1
1634294370000|2021-10-15 10:39:30|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|0
1634294390000|2021-10-15 10:39:50|6096.1|6090.1|6096.6|6090.6|6096.6|6090.6|6096.1|6090.1|1
1634294410000|2021-10-15 10:40:10|6096.1|6090.1|6096.6|6090.6|6096.6|6090.6|6095.6|6089.6|1
1634294470000|2021-10-15 10:41:10|6096.4|6090.4|6096.1|6090.1|6096.4|6090.4|6096.1|6090.1|1
1634294490000|2021-10-15 10:41:30|6095.9|6089.9|6095.6|6089.6|6095.9|6089.9|6095.6|6089.6|0
1634294500000|2021-10-15 10:41:40|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.6|6089.6|6
1634294510000|2021-10-15 10:41:50|6095.6|6089.6|6095.8|6089.8|6095.8|6089.8|6095.6|6089.6|0
1634294520000|2021-10-15 10:42:00|6095.6|6089.6|6096.1|6090.1|6096.1|6090.1|6095.6|6089.6|2
1634294540000|2021-10-15 10:42:20|6096.6|6090.6|6096.3|6090.3|6096.6|6090.6|6096.3|6090.3|0
1634294580000|2021-10-15 10:43:00|6096.1|6090.1|6095.8|6089.8|6096.1|6090.1|6095.8|6089.8|2
1634294590000|2021-10-15 10:43:10|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|0
1634294620000|2021-10-15 10:43:40|6096.8|6090.8|6098.1|6092.1|6098.1|6092.1|6096.8|6090.8|0
1634294630000|2021-10-15 10:43:50|6098.3|6092.3|6099.1|6093.1|6099.1|6093.1|6098.1|6092.1|3
1634294640000|2021-10-15 10:44:00|6098.1|6092.1|6098.6|6092.6|6098.6|6092.6|6098.1|6092.1|1
1634294660000|2021-10-15 10:44:20|6099.1|6093.1|6100.1|6094.1|6100.1|6094.1|6099.1|6093.1|1
1634294700000|2021-10-15 10:45:00|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|1
1634294710000|2021-10-15 10:45:10|6100.1|6094.1|6099.9|6093.9|6100.1|6094.1|6099.9|6093.9|2
1634294730000|2021-10-15 10:45:30|6100.1|6094.1|6098.1|6092.1|6100.1|6094.1|6097.9|6091.9|0
1634294740000|2021-10-15 10:45:40|6097.6|6091.6|6098.1|6092.1|6098.1|6092.1|6097.6|6091.6|1
1634294800000|2021-10-15 10:46:40|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|1
1634294820000|2021-10-15 10:47:00|6099.9|6093.9|6101.6|6095.6|6102.6|6096.6|6099.9|6093.9|5
1634294830000|2021-10-15 10:47:10|6102.8|6096.8|6102.6|6096.6|6102.8|6096.8|6102.6|6096.6|1
1634294840000|2021-10-15 10:47:20|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1634294850000|2021-10-15 10:47:30|6102.6|6096.6|6102.9|6096.9|6102.9|6096.9|6102.6|6096.6|0
1634294860000|2021-10-15 10:47:40|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1634294870000|2021-10-15 10:47:50|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1634294880000|2021-10-15 10:48:00|6103.6|6097.6|6103.9|6097.9|6103.9|6097.9|6103.4|6097.4|2
1634294890000|2021-10-15 10:48:10|6103.6|6097.6|6099.3|6093.3|6103.6|6097.6|6099.3|6093.3|2
1634294900000|2021-10-15 10:48:20|6099.4|6093.4|6098.1|6092.1|6099.4|6093.4|6098.1|6092.1|1
1634294910000|2021-10-15 10:48:30|6097.4|6091.4|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|2
1634294930000|2021-10-15 10:48:50|6096.9|6090.9|6096.6|6090.6|6096.9|6090.9|6096.6|6090.6|0
1634294940000|2021-10-15 10:49:00|6095.6|6089.6|6097.1|6091.1|6097.6|6091.6|6095.6|6089.6|10
1634294970000|2021-10-15 10:49:30|6094.3|6088.3|6095.8|6089.8|6096.3|6090.3|6094.3|6088.3|7
1634294990000|2021-10-15 10:49:50|6095.6|6089.6|6096.3|6090.3|6096.3|6090.3|6095.6|6089.6|0
1634295010000|2021-10-15 10:50:10|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1634295030000|2021-10-15 10:50:30|6097.1|6091.1|6097.1|6091.1|6097.3|6091.3|6097.1|6091.1|0
1634295050000|2021-10-15 10:50:50|6097.3|6091.3|6097.1|6091.1|6097.3|6091.3|6097.1|6091.1|9
1634295070000|2021-10-15 10:51:10|||||||||5
1634295090000|2021-10-15 10:51:30|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|5
1634295100000|2021-10-15 10:51:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1634295160000|2021-10-15 10:52:40|6095.9|6089.9|6095.1|6089.1|6096.4|6090.4|6094.4|6088.4|9
1634295200000|2021-10-15 10:53:20|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|6095.3|6089.3|1
1634295210000|2021-10-15 10:53:30|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6096.8|6090.8|1
1634295220000|2021-10-15 10:53:40|6097.6|6091.6|6097.3|6091.3|6097.6|6091.6|6097.3|6091.3|0
1634295230000|2021-10-15 10:53:50|6096.8|6090.8|6097.6|6091.6|6098.1|6092.1|6096.8|6090.8|9
1634295300000|2021-10-15 10:55:00|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|1
1634295320000|2021-10-15 10:55:20|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|1
1634295330000|2021-10-15 10:55:30|6098.1|6092.1|6097.6|6091.6|6098.1|6092.1|6097.6|6091.6|0
1634295340000|2021-10-15 10:55:40|6097.3|6091.3|6097.1|6091.1|6097.3|6091.3|6097.1|6091.1|0
1634295350000|2021-10-15 10:55:50|6097.4|6091.4|6097.6|6091.6|6097.6|6091.6|6097.1|6091.1|2
1634295360000|2021-10-15 10:56:00|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1634295380000|2021-10-15 10:56:20|6097.3|6091.3|6097.1|6091.1|6097.3|6091.3|6097.1|6091.1|0
1634295400000|2021-10-15 10:56:40|6098.1|6092.1|6097.1|6091.1|6098.1|6092.1|6097.1|6091.1|0
1634295410000|2021-10-15 10:56:50|6095.6|6089.6|6096.3|6090.3|6096.3|6090.3|6095.6|6089.6|8
1634295420000|2021-10-15 10:57:00|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|0
1634295430000|2021-10-15 10:57:10|6095.9|6089.9|6092.1|6086.1|6095.9|6089.9|6092.1|6086.1|11
1634295440000|2021-10-15 10:57:20|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|5
1634295450000|2021-10-15 10:57:30|6092.9|6086.9|6092.6|6086.6|6092.9|6086.9|6092.6|6086.6|4
1634295460000|2021-10-15 10:57:40|6093.1|6087.1|6092.8|6086.8|6093.1|6087.1|6092.8|6086.8|5
1634295470000|2021-10-15 10:57:50|6092.6|6086.6|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|0
1634295480000|2021-10-15 10:58:00|6092.4|6086.4|6092.6|6086.6|6093.1|6087.1|6092.1|6086.1|0
1634295490000|2021-10-15 10:58:10|6092.1|6086.1|6091.8|6085.8|6092.1|6086.1|6091.6|6085.6|7
1634295510000|2021-10-15 10:58:30|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|0
1634295520000|2021-10-15 10:58:40|6092.1|6086.1|6091.8|6085.8|6092.1|6086.1|6091.8|6085.8|0
1634295530000|2021-10-15 10:58:50|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|3
1634295540000|2021-10-15 10:59:00|6093.3|6087.3|6093.3|6087.3|6094.3|6088.3|6092.3|6086.3|2
1634295550000|2021-10-15 10:59:10|6093.6|6087.6|6094.3|6088.3|6094.3|6088.3|6093.6|6087.6|1
1634295560000|2021-10-15 10:59:20|6094.1|6088.1|6093.6|6087.6|6094.3|6088.3|6093.6|6087.6|0
1634295570000|2021-10-15 10:59:30|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1634295580000|2021-10-15 10:59:40|6092.8|6086.8|6093.6|6087.6|6094.3|6088.3|6092.8|6086.8|3
1634295590000|2021-10-15 10:59:50|6093.4|6087.4|6092.8|6086.8|6093.4|6087.4|6092.8|6086.8|0
1634295600000|2021-10-15 11:00:00|6093.3|6087.3|6093.3|6087.3|6093.6|6087.6|6093.3|6087.3|0
1634295620000|2021-10-15 11:00:20|6093.1|6087.1|6093.6|6087.6|6096.3|6090.3|6091.6|6085.6|11
1634295630000|2021-10-15 11:00:30|6093.8|6087.8|6093.8|6087.8|6095.3|6089.3|6093.6|6087.6|1
1634295640000|2021-10-15 11:00:40|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.6|6088.6|0
1634295650000|2021-10-15 11:00:50|6094.3|6088.3|6094.1|6088.1|6094.3|6088.3|6094.1|6088.1|0
1634295660000|2021-10-15 11:01:00|6093.8|6087.8|6093.6|6087.6|6093.8|6087.8|6093.6|6087.6|0
1634295670000|2021-10-15 11:01:10|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1634295680000|2021-10-15 11:01:20|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1634295710000|2021-10-15 11:01:50|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|1
1634295720000|2021-10-15 11:02:00|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1634295730000|2021-10-15 11:02:10|6093.1|6087.1|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|2
1634295740000|2021-10-15 11:02:20|6095.6|6089.6|6093.6|6087.6|6095.6|6089.6|6093.3|6087.3|3
1634295750000|2021-10-15 11:02:30|6093.3|6087.3|6092.3|6086.3|6093.3|6087.3|6092.3|6086.3|1
1634295760000|2021-10-15 11:02:40|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|2
1634295770000|2021-10-15 11:02:50|6094.1|6088.1|6093.3|6087.3|6094.6|6088.6|6093.3|6087.3|0
1634295800000|2021-10-15 11:03:20|6093.8|6087.8|6094.6|6088.6|6094.6|6088.6|6093.8|6087.8|2
1634295810000|2021-10-15 11:03:30|6094.8|6088.8|6095.1|6089.1|6095.1|6089.1|6094.8|6088.8|0
1634295820000|2021-10-15 11:03:40|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1634295850000|2021-10-15 11:04:10|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|3
1634295860000|2021-10-15 11:04:20|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6092.3|6086.3|0
1634295890000|2021-10-15 11:04:50|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|0
1634295900000|2021-10-15 11:05:00|6092.8|6086.8|6092.8|6086.8|6093.3|6087.3|6092.6|6086.6|0
1634295910000|2021-10-15 11:05:10|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1634295920000|2021-10-15 11:05:20|6093.1|6087.1|6092.8|6086.8|6093.1|6087.1|6092.8|6086.8|0
1634295940000|2021-10-15 11:05:40|6092.6|6086.6|6093.1|6087.1|6093.1|6087.1|6092.6|6086.6|0
1634295960000|2021-10-15 11:06:00|6093.6|6087.6|6092.6|6086.6|6093.6|6087.6|6092.6|6086.6|0
1634296020000|2021-10-15 11:07:00|6092.8|6086.8|6092.6|6086.6|6092.8|6086.8|6092.6|6086.6|0
1634296080000|2021-10-15 11:08:00|6092.8|6086.8|6092.1|6086.1|6092.8|6086.8|6092.1|6086.1|0
1634296090000|2021-10-15 11:08:10|6092.3|6086.3|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1634296110000|2021-10-15 11:08:30|6092.1|6086.1|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1634296140000|2021-10-15 11:09:00|6092.5|6086.5|6092.8|6086.8|6093|6087|6092|6086|4
1634296150000|2021-10-15 11:09:10|6093|6087|6093|6087|6093|6087|6093|6087|0
1634296170000|2021-10-15 11:09:30|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|1
1634296180000|2021-10-15 11:09:40|6093|6087|6092.5|6086.5|6093|6087|6092.5|6086.5|0
1634296190000|2021-10-15 11:09:50|6092.8|6086.8|6093|6087|6093|6087|6092.8|6086.8|0
1634296200000|2021-10-15 11:10:00|6092.8|6086.8|6092.5|6086.5|6092.8|6086.8|6092.5|6086.5|20
1634296220000|2021-10-15 11:10:20|6093|6087|6092.3|6086.3|6093.3|6087.3|6092|6086|2
1634296260000|2021-10-15 11:11:00|6092.8|6086.8|6092.5|6086.5|6092.8|6086.8|6092.3|6086.3|3
1634296270000|2021-10-15 11:11:10|6092.8|6086.8|6092.3|6086.3|6094|6088|6092.3|6086.3|2
1634296280000|2021-10-15 11:11:20|6092|6086|6092|6086|6092|6086|6092|6086|5
1634296290000|2021-10-15 11:11:30|6092.5|6086.5|6092.3|6086.3|6093.5|6087.5|6092.3|6086.3|4
1634296300000|2021-10-15 11:11:40|6094.8|6088.8|6094.5|6088.5|6094.8|6088.8|6094.5|6088.5|3
1634296310000|2021-10-15 11:11:50|6094.8|6088.8|6094.5|6088.5|6094.8|6088.8|6094.5|6088.5|0
1634296320000|2021-10-15 11:12:00|6096|6090|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|2
1634296330000|2021-10-15 11:12:10|6096.3|6090.3|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|0
1634296350000|2021-10-15 11:12:30|||||||||1
1634296360000|2021-10-15 11:12:40|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094|6088|1
1634296370000|2021-10-15 11:12:50|6093|6087|6093.8|6087.8|6094.5|6088.5|6092.3|6086.3|6
1634296380000|2021-10-15 11:13:00|6093.5|6087.5|6094|6088|6094|6088|6093|6087|0
1634296390000|2021-10-15 11:13:10|6093.8|6087.8|6092.3|6086.3|6093.8|6087.8|6092.3|6086.3|0
1634296400000|2021-10-15 11:13:20|6092.5|6086.5|6094.3|6088.3|6094.3|6088.3|6092.5|6086.5|0
1634296410000|2021-10-15 11:13:30|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|0
1634296420000|2021-10-15 11:13:40|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.8|6088.8|1
1634296430000|2021-10-15 11:13:50|6093.3|6087.3|6095.3|6089.3|6095.5|6089.5|6093.3|6087.3|0
1634296440000|2021-10-15 11:14:00|6095|6089|6094.8|6088.8|6095|6089|6094.5|6088.5|1
1634296500000|2021-10-15 11:15:00|6094.5|6088.5|6092.8|6086.8|6094.5|6088.5|6092.8|6086.8|3
1634296510000|2021-10-15 11:15:10|6093|6087|6092.8|6086.8|6093|6087|6092.8|6086.8|1
1634296530000|2021-10-15 11:15:30|6093.3|6087.3|6093.5|6087.5|6093.5|6087.5|6092.8|6086.8|2
1634296540000|2021-10-15 11:15:40|6093|6087|6092.8|6086.8|6093|6087|6092.8|6086.8|0
1634296550000|2021-10-15 11:15:50|6092.5|6086.5|6092.3|6086.3|6092.5|6086.5|6092.3|6086.3|1
1634296560000|2021-10-15 11:16:00|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|1
1634296590000|2021-10-15 11:16:30|6092|6086|6092|6086|6092|6086|6092|6086|0
1634296600000|2021-10-15 11:16:40|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|6
1634296620000|2021-10-15 11:17:00|6092|6086|6092.5|6086.5|6093|6087|6092|6086|10
1634296640000|2021-10-15 11:17:20|6093|6087|6092.5|6086.5|6093|6087|6092.5|6086.5|0
1634296650000|2021-10-15 11:17:30|6092|6086|6092|6086|6092|6086|6092|6086|0
1634296660000|2021-10-15 11:17:40|6092.2|6086.2|6092|6086|6092.2|6086.2|6092|6086|1
1634296680000|2021-10-15 11:18:00|6092.2|6086.2|6092.7|6086.7|6092.7|6086.7|6092.2|6086.2|0
1634296690000|2021-10-15 11:18:10|6093|6087|6093|6087|6093|6087|6093|6087|0
1634296700000|2021-10-15 11:18:20|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|0
1634296710000|2021-10-15 11:18:30|6091.8|6085.8|6091.7|6085.7|6091.8|6085.8|6091.5|6085.5|1
1634296720000|2021-10-15 11:18:40|6091.5|6085.5|6091.7|6085.7|6091.7|6085.7|6091.5|6085.5|1
1634296730000|2021-10-15 11:18:50|6092.2|6086.2|6093.5|6087.5|6093.5|6087.5|6092|6086|15
1634296740000|2021-10-15 11:19:00|6092.5|6086.5|6094.2|6088.2|6094.3|6088.3|6091.7|6085.7|22
1634296750000|2021-10-15 11:19:10|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|1
1634296760000|2021-10-15 11:19:20|6093.5|6087.5|6094.5|6088.5|6095.5|6089.5|6093.5|6087.5|3
1634296770000|2021-10-15 11:19:30|6094.7|6088.7|6095|6089|6095|6089|6094.7|6088.7|1
1634296780000|2021-10-15 11:19:40|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|0
1634296820000|2021-10-15 11:20:20|||||||||1
1634296830000|2021-10-15 11:20:30|6095|6089|6095|6089|6095|6089|6095|6089|4
1634296840000|2021-10-15 11:20:40|6094|6088|6094|6088|6094.2|6088.2|6094|6088|1
1634296870000|2021-10-15 11:21:10|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|2
1634296890000|2021-10-15 11:21:30|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1634296900000|2021-10-15 11:21:40|6093.2|6087.2|6093|6087|6093.2|6087.2|6093|6087|4
1634296910000|2021-10-15 11:21:50|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|0
1634296920000|2021-10-15 11:22:00|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092|6086|2
1634296930000|2021-10-15 11:22:10|6092.3|6086.3|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|0
1634296960000|2021-10-15 11:22:40|6092.2|6086.2|6091.5|6085.5|6092.2|6086.2|6091.5|6085.5|2
1634296970000|2021-10-15 11:22:50|6091.7|6085.7|6091.5|6085.5|6091.7|6085.7|6091.5|6085.5|3
1634296980000|2021-10-15 11:23:00|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.5|6085.5|5
1634296990000|2021-10-15 11:23:10|6092|6086|6092.2|6086.2|6092.2|6086.2|6092|6086|1
1634297000000|2021-10-15 11:23:20|6093|6087|6092.5|6086.5|6093|6087|6092.2|6086.2|0
1634297010000|2021-10-15 11:23:30|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|10
1634297030000|2021-10-15 11:23:50|6092.2|6086.2|6092|6086|6093|6087|6092|6086|5
1634297040000|2021-10-15 11:24:00|6092.2|6086.2|6092|6086|6093.2|6087.2|6092|6086|2
1634297050000|2021-10-15 11:24:10|6091.5|6085.5|6093|6087|6093|6087|6091.5|6085.5|0
1634297060000|2021-10-15 11:24:20|6093.2|6087.2|6093|6087|6093.2|6087.2|6093|6087|0
1634297080000|2021-10-15 11:24:40|6092.7|6086.7|6092.5|6086.5|6093|6087|6092.5|6086.5|0
1634297090000|2021-10-15 11:24:50|6092|6086|6091.5|6085.5|6092|6086|6091.5|6085.5|0
1634297110000|2021-10-15 11:25:10|6092|6086|6092|6086|6093|6087|6092|6086|1
1634297120000|2021-10-15 11:25:20|6092.2|6086.2|6092|6086|6092.5|6086.5|6092|6086|0
1634297130000|2021-10-15 11:25:30|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1634297140000|2021-10-15 11:25:40|6092.3|6086.3|6092|6086|6092.3|6086.3|6092|6086|1
1634297150000|2021-10-15 11:25:50|6091.8|6085.8|6092.5|6086.5|6092.5|6086.5|6091.5|6085.5|4
1634297170000|2021-10-15 11:26:10|6092.7|6086.7|6092|6086|6093|6087|6092|6086|18
1634297180000|2021-10-15 11:26:20|||||||||1
1634297190000|2021-10-15 11:26:30|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|1
1634297220000|2021-10-15 11:27:00|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092|6086|3
1634297230000|2021-10-15 11:27:10|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|0
1634297240000|2021-10-15 11:27:20|6093.7|6087.7|6093.5|6087.5|6094.2|6088.2|6093.5|6087.5|2
1634297250000|2021-10-15 11:27:30|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.5|6087.5|0
1634297270000|2021-10-15 11:27:50|6094.5|6088.5|6094.5|6088.5|6095|6089|6094.5|6088.5|0
1634297290000|2021-10-15 11:28:10|6094.3|6088.3|6093.2|6087.2|6094.3|6088.3|6093|6087|0
1634297300000|2021-10-15 11:28:20|6093|6087|6093.2|6087.2|6093.2|6087.2|6093|6087|1
1634297340000|2021-10-15 11:29:00|6093|6087|6092.5|6086.5|6093.7|6087.7|6092.5|6086.5|1
1634297350000|2021-10-15 11:29:10|6092.2|6086.2|6092.5|6086.5|6093|6087|6092.2|6086.2|0
1634297360000|2021-10-15 11:29:20|6092.7|6086.7|6093|6087|6093.4|6087.4|6092.5|6086.5|2
1634297370000|2021-10-15 11:29:30|6093.2|6087.2|6093.5|6087.5|6093.7|6087.7|6092.5|6086.5|1
1634297380000|2021-10-15 11:29:40|6094.5|6088.5|6093|6087|6095.2|6089.2|6093|6087|1
1634297390000|2021-10-15 11:29:50|6092.8|6086.8|6092.2|6086.2|6092.8|6086.8|6092|6086|1
1634297400000|2021-10-15 11:30:00|6092|6086|6092.2|6086.2|6092.2|6086.2|6092|6086|0
1634297410000|2021-10-15 11:30:10|6092|6086|6092|6086|6092|6086|6091.7|6085.7|0
1634297440000|2021-10-15 11:30:40|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1634297460000|2021-10-15 11:31:00|6092|6086|6092|6086|6092|6086|6092|6086|0
1634297520000|2021-10-15 11:32:00|6092.5|6086.5|6093.2|6087.2|6093.2|6087.2|6091.7|6085.7|5
1634297530000|2021-10-15 11:32:10|6093.5|6087.5|6093.2|6087.2|6093.7|6087.7|6093.2|6087.2|0
1634297550000|2021-10-15 11:32:30|6094.3|6088.3|6095.5|6089.5|6096.5|6090.5|6094.3|6088.3|60
1634297560000|2021-10-15 11:32:40|6096|6090|6095.7|6089.7|6096|6090|6095.5|6089.5|6
1634297570000|2021-10-15 11:32:50|6096.2|6090.2|6096|6090|6096.5|6090.5|6096|6090|0
1634297580000|2021-10-15 11:33:00|6096.4|6090.4|6097|6091|6097.5|6091.5|6096.4|6090.4|1
1634297600000|2021-10-15 11:33:20|6096.5|6090.5|6097.5|6091.5|6097.5|6091.5|6096.5|6090.5|0
1634297610000|2021-10-15 11:33:30|6097.7|6091.7|6096.7|6090.7|6098.2|6092.2|6096.7|6090.7|3
1634297640000|2021-10-15 11:34:00|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1634297650000|2021-10-15 11:34:10|6097.5|6091.5|6098|6092|6098.7|6092.7|6097.5|6091.5|0
1634297660000|2021-10-15 11:34:20|6099|6093|6098|6092|6099|6093|6098|6092|0
1634297670000|2021-10-15 11:34:30|6098.2|6092.2|6097.5|6091.5|6099|6093|6097.5|6091.5|0
1634297680000|2021-10-15 11:34:40|6097.7|6091.7|6095.7|6089.7|6098.2|6092.2|6095.5|6089.5|0
1634297690000|2021-10-15 11:34:50|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096|6090|0
1634297700000|2021-10-15 11:35:00|6096|6090|6096.2|6090.2|6096.5|6090.5|6096|6090|0
1634297710000|2021-10-15 11:35:10|6096.5|6090.5|6097|6091|6097|6091|6096|6090|0
1634297720000|2021-10-15 11:35:20|6096.7|6090.7|6096.5|6090.5|6096.7|6090.7|6096.5|6090.5|0
1634297730000|2021-10-15 11:35:30|6096.7|6090.7|6098.5|6092.5|6098.5|6092.5|6096.7|6090.7|0
1634297760000|2021-10-15 11:36:00|6097.5|6091.5|6095.5|6089.5|6097.5|6091.5|6095.5|6089.5|1
1634297780000|2021-10-15 11:36:20|6096|6090|6096|6090|6096|6090|6096|6090|1
1634297810000|2021-10-15 11:36:50|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|0
1634297830000|2021-10-15 11:37:10|6096|6090|6096|6090|6096|6090|6096|6090|0
1634297840000|2021-10-15 11:37:20|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6095.5|6089.5|0
1634297860000|2021-10-15 11:37:40|6095|6089|6095|6089|6095|6089|6095|6089|0
1634297870000|2021-10-15 11:37:50|||||||||1
1634297880000|2021-10-15 11:38:00|6095.2|6089.2|6096.5|6090.5|6096.5|6090.5|6095.2|6089.2|4
1634297900000|2021-10-15 11:38:20|6096.7|6090.7|6096.2|6090.2|6097.2|6091.2|6095.5|6089.5|0
1634297910000|2021-10-15 11:38:30|6096.5|6090.5|6096.5|6090.5|6097.2|6091.2|6096|6090|1
1634297920000|2021-10-15 11:38:40|6096.2|6090.2|6095.5|6089.5|6096.2|6090.2|6095.5|6089.5|1
1634297930000|2021-10-15 11:38:50|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6095.5|6089.5|0
1634297940000|2021-10-15 11:39:00|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|1
1634297980000|2021-10-15 11:39:40|6096.7|6090.7|6097.7|6091.7|6098.2|6092.2|6096.7|6090.7|6
1634297990000|2021-10-15 11:39:50|6098.5|6092.5|6098|6092|6099.5|6093.5|6098|6092|2
1634298000000|2021-10-15 11:40:00|6097.7|6091.7|6096.5|6090.5|6097.7|6091.7|6096|6090|2
1634298010000|2021-10-15 11:40:10|6096.2|6090.2|6096.5|6090.5|6097|6091|6096.2|6090.2|2
1634298020000|2021-10-15 11:40:20|6097|6091|6098|6092|6098|6092|6096.5|6090.5|4
1634298030000|2021-10-15 11:40:30|6097.5|6091.5|6098|6092|6098|6092|6097|6091|1
1634298040000|2021-10-15 11:40:40|6097|6091|6096.5|6090.5|6097|6091|6096.5|6090.5|0
1634298050000|2021-10-15 11:40:50|6098|6092|6097.5|6091.5|6098|6092|6097.5|6091.5|2
1634298060000|2021-10-15 11:41:00|6097.7|6091.7|6097.4|6091.4|6097.7|6091.7|6097|6091|3
1634298070000|2021-10-15 11:41:10|6097.5|6091.5|6098.7|6092.7|6099.2|6093.2|6097.2|6091.2|1
1634298080000|2021-10-15 11:41:20|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1634298110000|2021-10-15 11:41:50|6098.7|6092.7|6099.2|6093.2|6099.2|6093.2|6098.7|6092.7|0
1634298120000|2021-10-15 11:42:00|6098.5|6092.5|6099.2|6093.2|6099.2|6093.2|6098|6092|2
1634298130000|2021-10-15 11:42:10|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|1
1634298140000|2021-10-15 11:42:20|6098.5|6092.5|6098|6092|6098.5|6092.5|6098|6092|0
1634298150000|2021-10-15 11:42:30|6098.2|6092.2|6098.7|6092.7|6098.7|6092.7|6098.2|6092.2|0
1634298160000|2021-10-15 11:42:40|6098.9|6092.9|6096|6090|6099|6093|6095.2|6089.2|7
1634298180000|2021-10-15 11:43:00|6095.5|6089.5|6097|6091|6097.2|6091.2|6095.5|6089.5|4
1634298190000|2021-10-15 11:43:10|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|0
1634298210000|2021-10-15 11:43:30|6098|6092|6098.5|6092.5|6098.5|6092.5|6098|6092|46
1634298220000|2021-10-15 11:43:40|6097.7|6091.7|6098|6092|6098|6092|6097.7|6091.7|2
1634298230000|2021-10-15 11:43:50|6098.5|6092.5|6098|6092|6098.5|6092.5|6098|6092|0
1634298250000|2021-10-15 11:44:10|6098.2|6092.2|6098.5|6092.5|6098.5|6092.5|6098.2|6092.2|3
1634298270000|2021-10-15 11:44:30|6098.7|6092.7|6098.5|6092.5|6098.8|6092.8|6098.5|6092.5|0
1634298290000|2021-10-15 11:44:50|6098.7|6092.7|6099.5|6093.5|6099.8|6093.8|6098.7|6092.7|0
1634298300000|2021-10-15 11:45:00|6099|6093|6098.5|6092.5|6100|6094|6098.5|6092.5|6
1634298310000|2021-10-15 11:45:10|6099|6093|6098.8|6092.8|6099.5|6093.5|6098.8|6092.8|0
1634298320000|2021-10-15 11:45:20|6099.5|6093.5|6098.3|6092.3|6099.5|6093.5|6098.3|6092.3|0
1634298330000|2021-10-15 11:45:30|6098|6092|6098|6092|6098|6092|6098|6092|0
1634298340000|2021-10-15 11:45:40|6098.2|6092.2|6098.3|6092.3|6098.5|6092.5|6098|6092|0
1634298350000|2021-10-15 11:45:50|6098.2|6092.2|6099|6093|6099|6093|6098.2|6092.2|0
1634298360000|2021-10-15 11:46:00|6099.5|6093.5|6099.5|6093.5|6100|6094|6098.5|6092.5|1
1634298380000|2021-10-15 11:46:20|6100|6094|6099.5|6093.5|6100|6094|6099.5|6093.5|1
1634298390000|2021-10-15 11:46:30|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|1
1634298400000|2021-10-15 11:46:40|||||||||5
1634298410000|2021-10-15 11:46:50|6098|6092|6098|6092|6098|6092|6098|6092|0
1634298420000|2021-10-15 11:47:00|6097.8|6091.8|6097.5|6091.5|6097.8|6091.8|6097.5|6091.5|0
1634298430000|2021-10-15 11:47:10|6096.5|6090.5|6097.5|6091.5|6097.5|6091.5|6096.5|6090.5|5
1634298450000|2021-10-15 11:47:30|6098|6092|6098|6092|6098|6092|6098|6092|1
1634298480000|2021-10-15 11:48:00|||||||||1
1634298500000|2021-10-15 11:48:20|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1634298520000|2021-10-15 11:48:40|6098|6092|6097.7|6091.7|6098|6092|6097.5|6091.5|4
1634298530000|2021-10-15 11:48:50|6097.8|6091.8|6097.5|6091.5|6097.8|6091.8|6097.5|6091.5|0
1634298590000|2021-10-15 11:49:50|6098.3|6092.3|6098.5|6092.5|6098.5|6092.5|6098|6092|1
1634298600000|2021-10-15 11:50:00|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098|6092|1
1634298610000|2021-10-15 11:50:10|6098|6092|6098|6092|6098|6092|6098|6092|0
1634298640000|2021-10-15 11:50:40|6098.5|6092.5|6098|6092|6098.5|6092.5|6098|6092|0
1634298660000|2021-10-15 11:51:00|6097.5|6091.5|6098.7|6092.7|6098.7|6092.7|6097.5|6091.5|3
1634298670000|2021-10-15 11:51:10|6099.5|6093.5|6099.2|6093.2|6099.5|6093.5|6099.2|6093.2|3
1634298680000|2021-10-15 11:51:20|6099.5|6093.5|6101|6095|6101.5|6095.5|6099.2|6093.2|13
1634298690000|2021-10-15 11:51:30|6100.7|6094.7|6102|6096|6102|6096|6100.7|6094.7|2
1634298700000|2021-10-15 11:51:40|6102.3|6096.3|6102.3|6096.3|6102.7|6096.7|6102|6096|0
1634298710000|2021-10-15 11:51:50|6102.5|6096.5|6100.2|6094.2|6102.5|6096.5|6100.2|6094.2|2
1634298740000|2021-10-15 11:52:20|6100|6094|6099|6093|6100|6094|6099|6093|8
1634298760000|2021-10-15 11:52:40|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|13
1634298770000|2021-10-15 11:52:50|||||||||1
1634298780000|2021-10-15 11:53:00|||||||||2
1634298820000|2021-10-15 11:53:40|||||||||1
1634298840000|2021-10-15 11:54:00|||||||||10
1634298850000|2021-10-15 11:54:10|6097.7|6091.7|6097.2|6091.2|6097.7|6091.7|6097.2|6091.2|26
1634298860000|2021-10-15 11:54:20|6097|6091|6096.5|6090.5|6097.2|6091.2|6096.5|6090.5|0
1634298870000|2021-10-15 11:54:30|6096|6090|6096|6090|6096|6090|6095.5|6089.5|4
1634298880000|2021-10-15 11:54:40|||||||||1
1634298900000|2021-10-15 11:55:00|6095.8|6089.8|6095.5|6089.5|6095.8|6089.8|6095.5|6089.5|3
1634298910000|2021-10-15 11:55:10|||||||||1
1634298920000|2021-10-15 11:55:20|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1634298950000|2021-10-15 11:55:50|||||||||3
1634298980000|2021-10-15 11:56:20|||||||||3
1634298990000|2021-10-15 11:56:30|||||||||3
1634299020000|2021-10-15 11:57:00|||||||||15
1634299030000|2021-10-15 11:57:10|6095|6089|6092|6086|6095|6089|6092|6086|2
1634299040000|2021-10-15 11:57:20|6093|6087|6093.5|6087.5|6093.5|6087.5|6091.2|6085.2|6
1634299050000|2021-10-15 11:57:30|6092.7|6086.7|6093|6087|6093.5|6087.5|6092.5|6086.5|1
1634299070000|2021-10-15 11:57:50|6094.7|6088.7|6093|6087|6094.7|6088.7|6092.2|6086.2|12
1634299080000|2021-10-15 11:58:00|6093.5|6087.5|6092.5|6086.5|6093.5|6087.5|6092.5|6086.5|2
1634299090000|2021-10-15 11:58:10|6093.5|6087.5|6092.8|6086.8|6093.5|6087.5|6092.5|6086.5|5
1634299100000|2021-10-15 11:58:20|6092.7|6086.7|6092.5|6086.5|6093|6087|6091.7|6085.7|5
1634299110000|2021-10-15 11:58:30|6093|6087|6093.2|6087.2|6093.2|6087.2|6092.2|6086.2|2
1634299130000|2021-10-15 11:58:50|6092.5|6086.5|6093.2|6087.2|6093.2|6087.2|6092.5|6086.5|0
1634299140000|2021-10-15 11:59:00|6092.8|6086.8|6093|6087|6093|6087|6092.8|6086.8|0
1634299170000|2021-10-15 11:59:30|6092.8|6086.8|6092.8|6086.8|6093.2|6087.2|6091.2|6085.2|2
1634299180000|2021-10-15 11:59:40|6093|6087|6092.2|6086.2|6093.2|6087.2|6092|6086|0
1634299190000|2021-10-15 11:59:50|6093.2|6087.2|6092.5|6086.5|6093.2|6087.2|6092.5|6086.5|0
1634299200000|2021-10-15 12:00:00|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|0
1634299210000|2021-10-15 12:00:10|6092.8|6086.8|6092.5|6086.5|6092.8|6086.8|6091.7|6085.7|0
1634299240000|2021-10-15 12:00:40|6091.5|6085.5|6091|6085|6092|6086|6090.7|6084.7|6
1634299250000|2021-10-15 12:00:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|5
1634299260000|2021-10-15 12:01:00|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1634299270000|2021-10-15 12:01:10|||||||||6
1634299300000|2021-10-15 12:01:40|||||||||4
1634299320000|2021-10-15 12:02:00|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|13
1634299340000|2021-10-15 12:02:20|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|0
1634299350000|2021-10-15 12:02:30|6090|6084|6090.2|6084.2|6090.2|6084.2|6089.7|6083.7|8
1634299370000|2021-10-15 12:02:50|6090|6084|6090|6084|6090.2|6084.2|6090|6084|1
1634299380000|2021-10-15 12:03:00|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090|6084|7
1634299400000|2021-10-15 12:03:20|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|1
1634299410000|2021-10-15 12:03:30|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6090.4|6084.4|2
1634299420000|2021-10-15 12:03:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1634299460000|2021-10-15 12:04:20|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|1
1634299470000|2021-10-15 12:04:30|6090.4|6084.4|6090.5|6084.5|6090.5|6084.5|6090.4|6084.4|0
1634299480000|2021-10-15 12:04:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1634299510000|2021-10-15 12:05:10|6090.4|6084.4|6092.5|6086.5|6092.5|6086.5|6090.4|6084.4|2
1634299520000|2021-10-15 12:05:20|6092|6086|6090.7|6084.7|6092|6086|6090.5|6084.5|2
1634299540000|2021-10-15 12:05:40|6091.2|6085.2|6091.7|6085.7|6091.7|6085.7|6090.7|6084.7|3
1634299550000|2021-10-15 12:05:50|6091|6085|6091|6085|6091|6085|6090.5|6084.5|1
1634299560000|2021-10-15 12:06:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1634299570000|2021-10-15 12:06:10|6090.7|6084.7|6090.5|6084.5|6090.7|6084.7|6090.5|6084.5|0
1634299580000|2021-10-15 12:06:20|6092|6086|6092.5|6086.5|6092.5|6086.5|6092|6086|1
1634299590000|2021-10-15 12:06:30|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.5|6085.5|1
1634299620000|2021-10-15 12:07:00|6092.2|6086.2|6090.5|6084.5|6092.5|6086.5|6090.5|6084.5|2
1634299630000|2021-10-15 12:07:10|6090.7|6084.7|6091|6085|6091|6085|6090.7|6084.7|0
1634299640000|2021-10-15 12:07:20|6091.2|6085.2|6091.2|6085.2|6091.7|6085.7|6091|6085|2
1634299680000|2021-10-15 12:08:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|1
1634299690000|2021-10-15 12:08:10|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6090.7|6084.7|0
1634299700000|2021-10-15 12:08:20|6091.4|6085.4|6091.7|6085.7|6091.7|6085.7|6091.4|6085.4|1
1634299710000|2021-10-15 12:08:30|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1634299720000|2021-10-15 12:08:40|||||||||2
1634299730000|2021-10-15 12:08:50|6090.4|6084.4|6089.7|6083.7|6090.4|6084.4|6089.7|6083.7|1
1634299740000|2021-10-15 12:09:00|6092|6086|6092|6086|6092|6086|6092|6086|43
1634299750000|2021-10-15 12:09:10|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|0
1634299760000|2021-10-15 12:09:20|6091.2|6085.2|6092|6086|6092.5|6086.5|6091.2|6085.2|0
1634299770000|2021-10-15 12:09:30|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|0
1634299780000|2021-10-15 12:09:40|6093.7|6087.7|6096|6090|6096|6090|6093.7|6087.7|1
1634299790000|2021-10-15 12:09:50|6096.4|6090.4|6096|6090|6096.4|6090.4|6095|6089|2
1634299800000|2021-10-15 12:10:00|6095.5|6089.5|6095.7|6089.7|6096|6090|6095.5|6089.5|0
1634299810000|2021-10-15 12:10:10|6096|6090|6096|6090|6096|6090|6096|6090|0
1634299820000|2021-10-15 12:10:20|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|0
1634299830000|2021-10-15 12:10:30|6097|6091|6096.5|6090.5|6097|6091|6096.5|6090.5|0
1634299840000|2021-10-15 12:10:40|6096|6090|6096|6090|6096|6090|6096|6090|0
1634299850000|2021-10-15 12:10:50|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6095.5|6089.5|1
1634299860000|2021-10-15 12:11:00|6095|6089|6095.5|6089.5|6095.5|6089.5|6094.7|6088.7|1
1634299870000|2021-10-15 12:11:10|6095|6089|6095.5|6089.5|6095.5|6089.5|6095|6089|0
1634299880000|2021-10-15 12:11:20|6095|6089|6095|6089|6095.2|6089.2|6095|6089|1
1634299890000|2021-10-15 12:11:30|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095|6089|0
1634299910000|2021-10-15 12:11:50|||||||||5
1634299920000|2021-10-15 12:12:00|||||||||1
1634299950000|2021-10-15 12:12:30|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|0
1634299960000|2021-10-15 12:12:40|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095|6089|1
1634299980000|2021-10-15 12:13:00|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|1
1634300000000|2021-10-15 12:13:20|6096.7|6090.7|6097.2|6091.2|6097.5|6091.5|6096.5|6090.5|11
1634300010000|2021-10-15 12:13:30|6097.5|6091.5|6097.5|6091.5|6097.7|6091.7|6097.5|6091.5|1
1634300020000|2021-10-15 12:13:40|6097.2|6091.2|6097|6091|6097.2|6091.2|6097|6091|0
1634300030000|2021-10-15 12:13:50|6096.7|6090.7|6097|6091|6097|6091|6096.7|6090.7|0
1634300040000|2021-10-15 12:14:00|6096.5|6090.5|6095.5|6089.5|6096.5|6090.5|6095.5|6089.5|1
1634300050000|2021-10-15 12:14:10|6094.5|6088.5|6096|6090|6096|6090|6094.2|6088.2|2
1634300060000|2021-10-15 12:14:20|6096.2|6090.2|6096|6090|6096.2|6090.2|6096|6090|0
1634300070000|2021-10-15 12:14:30|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096|6090|1
1634300080000|2021-10-15 12:14:40|6096|6090|6096|6090|6096.5|6090.5|6096|6090|2
1634300110000|2021-10-15 12:15:10|6094.7|6088.7|6094.5|6088.5|6094.7|6088.7|6094.5|6088.5|0
1634300120000|2021-10-15 12:15:20|6093.7|6087.7|6094.2|6088.2|6094.2|6088.2|6093.7|6087.7|1
1634300130000|2021-10-15 12:15:30|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094|6088|0
1634300150000|2021-10-15 12:15:50|6094.7|6088.7|6094|6088|6094.7|6088.7|6094|6088|1
1634300160000|2021-10-15 12:16:00|6094.2|6088.2|6094|6088|6094.2|6088.2|6094|6088|0
1634300190000|2021-10-15 12:16:30|6094.5|6088.5|6095.7|6089.7|6095.7|6089.7|6094.5|6088.5|1
1634300200000|2021-10-15 12:16:40|6097|6091|6097.2|6091.2|6097.2|6091.2|6097|6091|0
1634300210000|2021-10-15 12:16:50|6097.4|6091.4|6097|6091|6097.4|6091.4|6097|6091|1
1634300220000|2021-10-15 12:17:00|6096.7|6090.7|6096|6090|6096.7|6090.7|6096|6090|2
1634300230000|2021-10-15 12:17:10|6095|6089|6095.5|6089.5|6095.5|6089.5|6095|6089|2
1634300250000|2021-10-15 12:17:30|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|2
1634300280000|2021-10-15 12:18:00|6095.5|6089.5|6096|6090|6096|6090|6095.5|6089.5|0
1634300290000|2021-10-15 12:18:10|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|2
1634300300000|2021-10-15 12:18:20|6096.2|6090.2|6096.7|6090.7|6096.7|6090.7|6096.2|6090.2|1
1634300310000|2021-10-15 12:18:30|6097.2|6091.2|6097|6091|6098|6092|6097|6091|1
1634300320000|2021-10-15 12:18:40|6096.5|6090.5|6096|6090|6096.5|6090.5|6096|6090|0
1634300330000|2021-10-15 12:18:50|6095.5|6089.5|6094|6088|6095.5|6089.5|6093.7|6087.7|2
1634300340000|2021-10-15 12:19:00|6093|6087|6092.5|6086.5|6093|6087|6091|6085|9
1634300350000|2021-10-15 12:19:10|6092|6086|6090.7|6084.7|6092|6086|6090.5|6084.5|2
1634300380000|2021-10-15 12:19:40|||||||||1
1634300390000|2021-10-15 12:19:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1634300400000|2021-10-15 12:20:00|||||||||9
1634300410000|2021-10-15 12:20:10|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1634300420000|2021-10-15 12:20:20|6090|6084|6090|6084|6090|6084|6090|6084|0
1634300440000|2021-10-15 12:20:40|6090.5|6084.5|6091|6085|6091|6085|6090.5|6084.5|1
1634300460000|2021-10-15 12:21:00|6091.7|6085.7|6092.5|6086.5|6092.5|6086.5|6091.5|6085.5|0
1634300470000|2021-10-15 12:21:10|6092.7|6086.7|6092|6086|6092.7|6086.7|6091.5|6085.5|0
1634300480000|2021-10-15 12:21:20|6091.5|6085.5|6092|6086|6092.5|6086.5|6091.5|6085.5|3
1634300490000|2021-10-15 12:21:30|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|1
1634300510000|2021-10-15 12:21:50|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|0
1634300520000|2021-10-15 12:22:00|6091.2|6085.2|6091|6085|6092|6086|6091|6085|0
1634300540000|2021-10-15 12:22:20|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|0
1634300550000|2021-10-15 12:22:30|6091.5|6085.5|6091.2|6085.2|6091.5|6085.5|6090.7|6084.7|5
1634300560000|2021-10-15 12:22:40|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.2|6085.2|0
1634300570000|2021-10-15 12:22:50|6091|6085|6091|6085|6091|6085|6091|6085|0
1634300580000|2021-10-15 12:23:00|6090.5|6084.5|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1634300590000|2021-10-15 12:23:10|6090|6084|6090|6084|6090|6084|6090|6084|0
1634300600000|2021-10-15 12:23:20|6090.2|6084.2|6091.2|6085.2|6091.5|6085.5|6090.2|6084.2|13
1634300610000|2021-10-15 12:23:30|6092.2|6086.2|6091|6085|6092.2|6086.2|6091|6085|10
1634300630000|2021-10-15 12:23:50|6090.7|6084.7|6091.7|6085.7|6091.7|6085.7|6090.7|6084.7|10
1634300650000|2021-10-15 12:24:10|6092.5|6086.5|6092.5|6086.5|6093|6087|6092.5|6086.5|1
1634300660000|2021-10-15 12:24:20|6093|6087|6092|6086|6093|6087|6092|6086|2
1634300680000|2021-10-15 12:24:40|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|0
1634300690000|2021-10-15 12:24:50|6091.2|6085.2|6092|6086|6092.5|6086.5|6091.2|6085.2|0
1634300700000|2021-10-15 12:25:00|6091.2|6085.2|6092|6086|6092|6086|6091.2|6085.2|0
1634300710000|2021-10-15 12:25:10|6091.5|6085.5|6092|6086|6092|6086|6091.5|6085.5|1
1634300720000|2021-10-15 12:25:20|6091.5|6085.5|6092|6086|6092|6086|6091.5|6085.5|0
1634300730000|2021-10-15 12:25:30|6091.7|6085.7|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|0
1634300750000|2021-10-15 12:25:50|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|1
1634300760000|2021-10-15 12:26:00|6090.5|6084.5|6091|6085|6091|6085|6090.5|6084.5|1
1634300770000|2021-10-15 12:26:10|6092.2|6086.2|6092|6086|6092.2|6086.2|6092|6086|4
1634300780000|2021-10-15 12:26:20|6091.2|6085.2|6092.7|6086.7|6092.7|6086.7|6091.2|6085.2|0
1634300790000|2021-10-15 12:26:30|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|0
1634300820000|2021-10-15 12:27:00|6093|6087|6093.7|6087.7|6093.7|6087.7|6093|6087|2
1634300830000|2021-10-15 12:27:10|6093.5|6087.5|6093.2|6087.2|6093.5|6087.5|6093.2|6087.2|4
1634300840000|2021-10-15 12:27:20|6093.5|6087.5|6093.7|6087.7|6093.7|6087.7|6093.5|6087.5|0
1634300850000|2021-10-15 12:27:30|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|1
1634300860000|2021-10-15 12:27:40|6092.2|6086.2|6092.7|6086.7|6092.7|6086.7|6092.2|6086.2|3
1634300870000|2021-10-15 12:27:50|6093|6087|6093|6087|6093|6087|6093|6087|0
1634300880000|2021-10-15 12:28:00|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1634300890000|2021-10-15 12:28:10|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|2
1634300910000|2021-10-15 12:28:30|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|1
1634300920000|2021-10-15 12:28:40|6093.2|6087.2|6094|6088|6094.5|6088.5|6092.7|6086.7|1
1634300930000|2021-10-15 12:28:50|6094.5|6088.5|6093.7|6087.7|6094.5|6088.5|6093.7|6087.7|0
1634300940000|2021-10-15 12:29:00|6094|6088|6093.7|6087.7|6094|6088|6093.7|6087.7|0
1634300950000|2021-10-15 12:29:10|6094|6088|6094|6088|6094|6088|6094|6088|0
1634300970000|2021-10-15 12:29:30|6093.5|6087.5|6094|6088|6094|6088|6093.5|6087.5|1
1634300990000|2021-10-15 12:29:50|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|0
1634301000000|2021-10-15 12:30:00|6094|6088|6093.7|6087.7|6094|6088|6093.5|6087.5|0
1634301010000|2021-10-15 12:30:10|6094|6088|6094|6088|6094|6088|6094|6088|9
1634301020000|2021-10-15 12:30:20|6094.5|6088.5|6094|6088|6094.5|6088.5|6094|6088|0
1634301040000|2021-10-15 12:30:40|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|1
1634301060000|2021-10-15 12:31:00|6094|6088|6094|6088|6094.2|6088.2|6093|6087|6
1634301080000|2021-10-15 12:31:20|6094.2|6088.2|6093.5|6087.5|6094.2|6088.2|6093.5|6087.5|3
1634301090000|2021-10-15 12:31:30|6093.7|6087.7|6094|6088|6094|6088|6093.7|6087.7|0
1634301110000|2021-10-15 12:31:50|6094.2|6088.2|6094.2|6088.2|6094.7|6088.7|6094|6088|3
1634301120000|2021-10-15 12:32:00|6094|6088|6093.5|6087.5|6094|6088|6093.5|6087.5|2
1634301130000|2021-10-15 12:32:10|6089.9|6083.9|6090|6084|6090.7|6084.7|6089.9|6083.9|43
1634301140000|2021-10-15 12:32:20|6090.2|6084.2|6090|6084|6090.2|6084.2|6089.7|6083.7|2
1634301150000|2021-10-15 12:32:30|6090.2|6084.2|6090.5|6084.5|6091.2|6085.2|6090.2|6084.2|0
1634301160000|2021-10-15 12:32:40|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.9|6084.9|0
1634301170000|2021-10-15 12:32:50|6091.7|6085.7|6092.2|6086.2|6092.2|6086.2|6091.4|6085.4|1
1634301180000|2021-10-15 12:33:00|6091.9|6085.9|6093.7|6087.7|6093.7|6087.7|6091.9|6085.9|5
1634301190000|2021-10-15 12:33:10|6094.7|6088.7|6094.4|6088.4|6095|6089|6094.4|6088.4|20
1634301200000|2021-10-15 12:33:20|||||||||14
1634301210000|2021-10-15 12:33:30|6092.7|6086.7|6093.2|6087.2|6093.7|6087.7|6092.7|6086.7|4
1634301220000|2021-10-15 12:33:40|6093.7|6087.7|6092.4|6086.4|6093.7|6087.7|6092.4|6086.4|2
1634301230000|2021-10-15 12:33:50|6092.7|6086.7|6092.9|6086.9|6093.2|6087.2|6092.7|6086.7|0
1634301240000|2021-10-15 12:34:00|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.4|6086.4|0
1634301250000|2021-10-15 12:34:10|6092.9|6086.9|6094.2|6088.2|6094.2|6088.2|6092.9|6086.9|2
1634301260000|2021-10-15 12:34:20|6094.4|6088.4|6094.7|6088.7|6094.7|6088.7|6094.4|6088.4|94
1634301270000|2021-10-15 12:34:30|||||||||1
1634301280000|2021-10-15 12:34:40|||||||||1
1634301290000|2021-10-15 12:34:50|6097.9|6091.9|6098.7|6092.7|6098.7|6092.7|6097.9|6091.9|10
1634301300000|2021-10-15 12:35:00|6098.2|6092.2|6099.9|6093.9|6099.9|6093.9|6097.7|6091.7|5
1634301310000|2021-10-15 12:35:10|6100.2|6094.2|6097.9|6091.9|6100.2|6094.2|6097.9|6091.9|2
1634301320000|2021-10-15 12:35:20|6097.7|6091.7|6099.4|6093.4|6099.4|6093.4|6097.7|6091.7|0
1634301330000|2021-10-15 12:35:30|6099.7|6093.7|6099.9|6093.9|6100.4|6094.4|6099.7|6093.7|1
1634301340000|2021-10-15 12:35:40|6099.7|6093.7|6099.9|6093.9|6099.9|6093.9|6099.7|6093.7|1
1634301350000|2021-10-15 12:35:50|6100.4|6094.4|6099.7|6093.7|6100.4|6094.4|6099.2|6093.2|1
1634301360000|2021-10-15 12:36:00|6099.5|6093.5|6098.9|6092.9|6099.5|6093.5|6098.7|6092.7|2
1634301370000|2021-10-15 12:36:10|6099|6093|6098.7|6092.7|6099|6093|6098.7|6092.7|1
1634301380000|2021-10-15 12:36:20|6098.4|6092.4|6097.2|6091.2|6098.4|6092.4|6096.9|6090.9|3
1634301390000|2021-10-15 12:36:30|6097|6091|6094.5|6088.5|6097|6091|6093|6087|29
1634301420000|2021-10-15 12:37:00|6094|6088|6094|6088|6094|6088|6093.5|6087.5|3
1634301430000|2021-10-15 12:37:10|6094.2|6088.2|6094.5|6088.5|6094.7|6088.7|6094.2|6088.2|2
1634301440000|2021-10-15 12:37:20|6094.7|6088.7|6094.5|6088.5|6095|6089|6094.5|6088.5|1
1634301450000|2021-10-15 12:37:30|6095|6089|6095|6089|6095|6089|6095|6089|0
1634301460000|2021-10-15 12:37:40|||||||||1
1634301470000|2021-10-15 12:37:50|||||||||1
1634301480000|2021-10-15 12:38:00|||||||||1
1634301490000|2021-10-15 12:38:10|||||||||1
1634301510000|2021-10-15 12:38:30|||||||||2
1634301520000|2021-10-15 12:38:40|6094.7|6088.7|6094.4|6088.4|6095|6089|6094.4|6088.4|4
1634301530000|2021-10-15 12:38:50|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|17
1634301540000|2021-10-15 12:39:00|||||||||6
1634301550000|2021-10-15 12:39:10|6093|6087|6093|6087|6093.5|6087.5|6092.7|6086.7|1
1634301560000|2021-10-15 12:39:20|6093.5|6087.5|6092.5|6086.5|6094|6088|6092.5|6086.5|1
1634301570000|2021-10-15 12:39:30|6093|6087|6092.5|6086.5|6093|6087|6092.5|6086.5|1
1634301580000|2021-10-15 12:39:40|6093|6087|6092.5|6086.5|6093|6087|6092.5|6086.5|1
1634301590000|2021-10-15 12:39:50|6093|6087|6094.2|6088.2|6094.5|6088.5|6093|6087|1
1634301600000|2021-10-15 12:40:00|6094|6088|6095|6089|6095|6089|6094|6088|5
1634301610000|2021-10-15 12:40:10|||||||||3
1634301620000|2021-10-15 12:40:20|||||||||2
1634301630000|2021-10-15 12:40:30|||||||||5
1634301640000|2021-10-15 12:40:40|||||||||9
1634301650000|2021-10-15 12:40:50|||||||||5
1634301660000|2021-10-15 12:41:00|6098|6092|6097.5|6091.5|6098|6092|6097.5|6091.5|37
1634301670000|2021-10-15 12:41:10|6097.7|6091.7|6099.5|6093.5|6099.5|6093.5|6097.7|6091.7|4
1634301680000|2021-10-15 12:41:20|6100|6094|6100.7|6094.7|6100.7|6094.7|6100|6094|3
1634301690000|2021-10-15 12:41:30|6100.4|6094.4|6098.4|6092.4|6100.4|6094.4|6097.5|6091.5|5
1634301700000|2021-10-15 12:41:40|6098|6092|6098|6092|6098|6092|6098|6092|1
1634301710000|2021-10-15 12:41:50|6097|6091|6097|6091|6097|6091|6097|6091|0
1634301720000|2021-10-15 12:42:00|6097.5|6091.5|6096|6090|6097.5|6091.5|6096|6090|0
1634301730000|2021-10-15 12:42:10|6097.2|6091.2|6098.5|6092.5|6098.5|6092.5|6097.2|6091.2|5
1634301740000|2021-10-15 12:42:20|6098.7|6092.7|6100|6094|6100.2|6094.2|6098.7|6092.7|1
1634301750000|2021-10-15 12:42:30|6099|6093|6098.5|6092.5|6099|6093|6098.5|6092.5|2
1634301760000|2021-10-15 12:42:40|6099|6093|6099|6093|6099|6093|6099|6093|1
1634301770000|2021-10-15 12:42:50|6098.5|6092.5|6099|6093|6099|6093|6098.5|6092.5|0
1634301780000|2021-10-15 12:43:00|6099.7|6093.7|6100.2|6094.2|6100.2|6094.2|6099.7|6093.7|3
1634301790000|2021-10-15 12:43:10|6100|6094|6100.7|6094.7|6100.7|6094.7|6100|6094|0
1634301800000|2021-10-15 12:43:20|6099.9|6093.9|6100.7|6094.7|6100.7|6094.7|6099.9|6093.9|1
1634301810000|2021-10-15 12:43:30|6100.5|6094.5|6100|6094|6100.7|6094.7|6100|6094|1
1634301820000|2021-10-15 12:43:40|6098.7|6092.7|6099.2|6093.2|6099.4|6093.4|6097.7|6091.7|4
1634301830000|2021-10-15 12:43:50|6098.5|6092.5|6097.9|6091.9|6098.5|6092.5|6097.9|6091.9|2
1634301840000|2021-10-15 12:44:00|6098.2|6092.2|6098|6092|6098.2|6092.2|6097.7|6091.7|10
1634301850000|2021-10-15 12:44:10|6097.7|6091.7|6101.2|6095.2|6101.2|6095.2|6097.7|6091.7|6
1634301860000|2021-10-15 12:44:20|6100.7|6094.7|6097.9|6091.9|6100.7|6094.7|6097.9|6091.9|4
1634301870000|2021-10-15 12:44:30|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1634301880000|2021-10-15 12:44:40|6098.2|6092.2|6098.4|6092.4|6098.9|6092.9|6098.2|6092.2|1
1634301890000|2021-10-15 12:44:50|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|0
1634304600000|2021-10-15 13:30:00|6099.7|6093.7|6100.2|6094.2|6100.7|6094.7|6087.7|6081.7|115
1634304610000|2021-10-15 13:30:10|6100.7|6094.7|6092.4|6086.4|6110.4|6104.4|6092.4|6086.4|56
1634304620000|2021-10-15 13:30:20|6092.2|6086.2|6096.4|6090.4|6097.2|6091.2|6092.2|6086.2|18
1634304630000|2021-10-15 13:30:30|6096.7|6090.7|6096.7|6090.7|6099.4|6093.4|6093.9|6087.9|11
1634304640000|2021-10-15 13:30:40|6096.2|6090.2|6094.4|6088.4|6097.4|6091.4|6093.7|6087.7|11
1634304650000|2021-10-15 13:30:50|6094.2|6088.2|6094.9|6088.9|6095.7|6089.7|6093.4|6087.4|17
1634304660000|2021-10-15 13:31:00|6093.4|6087.4|6082.5|6076.5|6093.4|6087.4|6080.2|6074.2|29
1634304670000|2021-10-15 13:31:10|6082|6076|6078.5|6072.5|6082.5|6076.5|6076.2|6070.2|36
1634304680000|2021-10-15 13:31:20|6078.7|6072.7|6082.5|6076.5|6083.2|6077.2|6078|6072|20
1634304690000|2021-10-15 13:31:30|6080.5|6074.5|6078|6072|6080.5|6074.5|6078|6072|28
1634304700000|2021-10-15 13:31:40|6076.5|6070.5|6075.9|6069.9|6076.5|6070.5|6075.7|6069.7|34
1634304710000|2021-10-15 13:31:50|6076.2|6070.2|6075.4|6069.4|6076.4|6070.4|6075.2|6069.2|58
1634304720000|2021-10-15 13:32:00|6076.4|6070.4|6078.2|6072.2|6081.9|6075.9|6075.4|6069.4|31
1634304730000|2021-10-15 13:32:10|6079.2|6073.2|6076|6070|6079.2|6073.2|6075.4|6069.4|17
1634304740000|2021-10-15 13:32:20|6077|6071|6076|6070|6079.5|6073.5|6076|6070|19
1634304750000|2021-10-15 13:32:30|6076.7|6070.7|6076.9|6070.9|6078.4|6072.4|6075.7|6069.7|15
1634304760000|2021-10-15 13:32:40|6076.2|6070.2|6076.9|6070.9|6077.2|6071.2|6075.9|6069.9|1
1634304770000|2021-10-15 13:32:50|6077.4|6071.4|6077.4|6071.4|6078.2|6072.2|6076.4|6070.4|5
1634304780000|2021-10-15 13:33:00|6077.7|6071.7|6076.2|6070.2|6079.4|6073.4|6075.4|6069.4|34
1634304790000|2021-10-15 13:33:10|6075.9|6069.9|6077.9|6071.9|6079.4|6073.4|6075.4|6069.4|19
1634304800000|2021-10-15 13:33:20|6077.7|6071.7|6081.5|6075.5|6082.2|6076.2|6077.4|6071.4|33
1634304810000|2021-10-15 13:33:30|6082.5|6076.5|6082.7|6076.7|6084.5|6078.5|6081.5|6075.5|11
1634304820000|2021-10-15 13:33:40|6083|6077|6091.4|6085.4|6091.4|6085.4|6080.5|6074.5|38
1634304830000|2021-10-15 13:33:50|6091.7|6085.7|6101.9|6095.9|6103.1|6097.1|6090.9|6084.9|40
1634304840000|2021-10-15 13:34:00|6102.4|6096.4|6101.9|6095.9|6110.4|6104.4|6100.4|6094.4|75
1634304850000|2021-10-15 13:34:10|6101.4|6095.4|6104.1|6098.1|6105.1|6099.1|6101.4|6095.4|15
1634304860000|2021-10-15 13:34:20|6104.4|6098.4|6105.4|6099.4|6106.9|6100.9|6104.1|6098.1|12
1634304870000|2021-10-15 13:34:30|6104.9|6098.9|6106.4|6100.4|6109.4|6103.4|6104.4|6098.4|47
1634304880000|2021-10-15 13:34:40|6104.6|6098.6|6099.4|6093.4|6104.6|6098.6|6099.4|6093.4|5
1634304890000|2021-10-15 13:34:50|6099.1|6093.1|6093.9|6087.9|6099.9|6093.9|6093.9|6087.9|7
1634304900000|2021-10-15 13:35:00|6096.6|6090.6|6102.9|6096.9|6103.4|6097.4|6096.6|6090.6|12
1634304910000|2021-10-15 13:35:10|6101.4|6095.4|6102.9|6096.9|6106.4|6100.4|6101.4|6095.4|21
1634304920000|2021-10-15 13:35:20|6103.4|6097.4|6102.9|6096.9|6103.4|6097.4|6102.6|6096.6|3
1634304930000|2021-10-15 13:35:30|6102.6|6096.6|6110.4|6104.4|6110.9|6104.9|6102.6|6096.6|64
1634304940000|2021-10-15 13:35:40|6110.6|6104.6|6108.9|6102.9|6111.6|6105.6|6107.4|6101.4|19
1634304950000|2021-10-15 13:35:50|6108.4|6102.4|6112.6|6106.6|6112.6|6106.6|6108.4|6102.4|11
1634304960000|2021-10-15 13:36:00|6113.1|6107.1|6116.8|6110.8|6121.1|6115.1|6113.1|6107.1|76
1634304970000|2021-10-15 13:36:10|6117.1|6111.1|6116.3|6110.3|6117.8|6111.8|6115.8|6109.8|18
1634304980000|2021-10-15 13:36:20|6116.8|6110.8|6114.8|6108.8|6116.8|6110.8|6114.8|6108.8|20
1634304990000|2021-10-15 13:36:30|6115.3|6109.3|6112.8|6106.8|6115.8|6109.8|6112.8|6106.8|10
1634305000000|2021-10-15 13:36:40|6113|6107|6112.8|6106.8|6113.8|6107.8|6112.5|6106.5|6
1634305010000|2021-10-15 13:36:50|6112.6|6106.6|6110.6|6104.6|6113.1|6107.1|6110.6|6104.6|15
1634305020000|2021-10-15 13:37:00|6111.6|6105.6|6117.3|6111.3|6117.3|6111.3|6111.1|6105.1|39
1634305030000|2021-10-15 13:37:10|6117.1|6111.1|6113.8|6107.8|6117.3|6111.3|6113.8|6107.8|20
1634305040000|2021-10-15 13:37:20|6114.3|6108.3|6110.3|6104.3|6114.8|6108.8|6110.3|6104.3|17
1634305050000|2021-10-15 13:37:30|6110.8|6104.8|6108.8|6102.8|6110.8|6104.8|6108.3|6102.3|35
1634305060000|2021-10-15 13:37:40|6109.8|6103.8|6108.8|6102.8|6109.8|6103.8|6108.5|6102.5|3
1634305070000|2021-10-15 13:37:50|6109.3|6103.3|6106.1|6100.1|6109.3|6103.3|6106.1|6100.1|17
1634305080000|2021-10-15 13:38:00|6105.8|6099.8|6105.8|6099.8|6107.1|6101.1|6104.3|6098.3|9
1634305090000|2021-10-15 13:38:10|6105.3|6099.3|6105.1|6099.1|6106.8|6100.8|6105.1|6099.1|15
1634305100000|2021-10-15 13:38:20|6104.8|6098.8|6104.6|6098.6|6106.9|6100.9|6104.6|6098.6|11
1634305110000|2021-10-15 13:38:30|6104.4|6098.4|6103.8|6097.8|6104.4|6098.4|6103.1|6097.1|5
1634305120000|2021-10-15 13:38:40|6104.1|6098.1|6103.3|6097.3|6106.8|6100.8|6103.3|6097.3|14
1634305130000|2021-10-15 13:38:50|6103.8|6097.8|6105.3|6099.3|6106.3|6100.3|6103.8|6097.8|3
1634305140000|2021-10-15 13:39:00|6105.8|6099.8|6104.3|6098.3|6106.1|6100.1|6103.3|6097.3|28
1634305150000|2021-10-15 13:39:10|6105.1|6099.1|6104.8|6098.8|6105.8|6099.8|6104.8|6098.8|6
1634305160000|2021-10-15 13:39:20|6104.6|6098.6|6103.3|6097.3|6105.3|6099.3|6102.8|6096.8|9
1634305170000|2021-10-15 13:39:30|6103.1|6097.1|6100.3|6094.3|6103.1|6097.1|6099.6|6093.6|5
1634305180000|2021-10-15 13:39:40|6100.6|6094.6|6099.8|6093.8|6101.3|6095.3|6099.8|6093.8|10
1634305190000|2021-10-15 13:39:50|6099.6|6093.6|6098.4|6092.4|6101.6|6095.6|6098.4|6092.4|10
1634305200000|2021-10-15 13:40:00|6098.1|6092.1|6094.9|6088.9|6098.4|6092.4|6094.9|6088.9|8
1634305210000|2021-10-15 13:40:10|6095.3|6089.3|6096.4|6090.4|6098.4|6092.4|6095.3|6089.3|11
1634305220000|2021-10-15 13:40:20|6095.4|6089.4|6098.4|6092.4|6099.3|6093.3|6094.9|6088.9|25
1634305230000|2021-10-15 13:40:30|6098.6|6092.6|6097.9|6091.9|6099.6|6093.6|6097.9|6091.9|17
1634305240000|2021-10-15 13:40:40|6098.4|6092.4|6098.9|6092.9|6099.1|6093.1|6098.4|6092.4|4
1634305250000|2021-10-15 13:40:50|6098.6|6092.6|6102.9|6096.9|6102.9|6096.9|6098.4|6092.4|8
1634305260000|2021-10-15 13:41:00|6103.1|6097.1|6098.9|6092.9|6103.4|6097.4|6098.9|6092.9|13
1634305270000|2021-10-15 13:41:10|6098.4|6092.4|6099.6|6093.6|6099.6|6093.6|6097.4|6091.4|3
1634305280000|2021-10-15 13:41:20|6099.4|6093.4|6097.6|6091.6|6099.4|6093.4|6097.6|6091.6|7
1634305290000|2021-10-15 13:41:30|6097.9|6091.9|6098.9|6092.9|6099.9|6093.9|6097.4|6091.4|5
1634305300000|2021-10-15 13:41:40|6098.4|6092.4|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|2
1634305310000|2021-10-15 13:41:50|6098.4|6092.4|6099.9|6093.9|6100.1|6094.1|6097.9|6091.9|10
1634305320000|2021-10-15 13:42:00|6099.4|6093.4|6099.4|6093.4|6099.9|6093.9|6098.4|6092.4|6
1634305330000|2021-10-15 13:42:10|6099.1|6093.1|6101.8|6095.8|6101.8|6095.8|6097.9|6091.9|96
1634305340000|2021-10-15 13:42:20|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6100.3|6094.3|9
1634305350000|2021-10-15 13:42:30|6101.8|6095.8|6102.3|6096.3|6102.8|6096.8|6101.3|6095.3|21
1634305360000|2021-10-15 13:42:40|6102.1|6096.1|6100.3|6094.3|6102.3|6096.3|6100.3|6094.3|3
1634305370000|2021-10-15 13:42:50|6100.6|6094.6|6104.3|6098.3|6104.3|6098.3|6100.3|6094.3|51
1634305380000|2021-10-15 13:43:00|6104.6|6098.6|6110.6|6104.6|6112.4|6106.4|6104.6|6098.6|8
1634305390000|2021-10-15 13:43:10|6110.3|6104.3|6112.8|6106.8|6112.8|6106.8|6110.3|6104.3|38
1634305400000|2021-10-15 13:43:20|6111.8|6105.8|6111.3|6105.3|6114.3|6108.3|6111.3|6105.3|11
1634305410000|2021-10-15 13:43:30|6111.1|6105.1|6110.3|6104.3|6111.1|6105.1|6110.3|6104.3|3
1634305420000|2021-10-15 13:43:40|6110.6|6104.6|6110.3|6104.3|6112.8|6106.8|6110.3|6104.3|11
1634305430000|2021-10-15 13:43:50|6110.6|6104.6|6112.3|6106.3|6112.3|6106.3|6110.3|6104.3|6
1634305440000|2021-10-15 13:44:00|6112.8|6106.8|6117.1|6111.1|6117.8|6111.8|6112.8|6106.8|19
1634305450000|2021-10-15 13:44:10|6118.6|6112.6|6116.6|6110.6|6118.6|6112.6|6116.1|6110.1|8
1634305460000|2021-10-15 13:44:20|6116.4|6110.4|6116.3|6110.3|6117.3|6111.3|6112.8|6106.8|7
1634305470000|2021-10-15 13:44:30|6116.6|6110.6|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|3
1634305480000|2021-10-15 13:44:40|6115.8|6109.8|6114.6|6108.6|6116.8|6110.8|6114.1|6108.1|8
1634305490000|2021-10-15 13:44:50|6113.6|6107.6|6116.1|6110.1|6117.1|6111.1|6113.6|6107.6|2
1634305500000|2021-10-15 13:45:00|6116.8|6110.8|6116.8|6110.8|6117.1|6111.1|6115.8|6109.8|9
1634305510000|2021-10-15 13:45:10|6117.8|6111.8|6115.3|6109.3|6117.8|6111.8|6115.3|6109.3|10
1634305520000|2021-10-15 13:45:20|6115.6|6109.6|6116.6|6110.6|6116.8|6110.8|6115.6|6109.6|2
1634305530000|2021-10-15 13:45:30|6116.4|6110.4|6119.4|6113.4|6119.4|6113.4|6116.4|6110.4|4
1634305540000|2021-10-15 13:45:40|6118.9|6112.9|6126.6|6120.6|6127.3|6121.3|6118.9|6112.9|26
1634305550000|2021-10-15 13:45:50|6126.3|6120.3|6123.3|6117.3|6127.3|6121.3|6121.3|6115.3|13
1634305560000|2021-10-15 13:46:00|6125.6|6119.6|6124.3|6118.3|6127.8|6121.8|6124.3|6118.3|18
1634305570000|2021-10-15 13:46:10|6123.8|6117.8|6129.6|6123.6|6129.8|6123.8|6121.8|6115.8|35
1634305580000|2021-10-15 13:46:20|6129.8|6123.8|6129.3|6123.3|6131.6|6125.6|6129.3|6123.3|30
1634305590000|2021-10-15 13:46:30|6131.3|6125.3|6129.3|6123.3|6131.8|6125.8|6129.3|6123.3|9
1634305600000|2021-10-15 13:46:40|6128.8|6122.8|6127.3|6121.3|6128.8|6122.8|6126.8|6120.8|4
1634305610000|2021-10-15 13:46:50|6127.6|6121.6|6128.3|6122.3|6128.8|6122.8|6127.6|6121.6|4
1634305620000|2021-10-15 13:47:00|6128.6|6122.6|6124.8|6118.8|6128.8|6122.8|6124.8|6118.8|15
1634305630000|2021-10-15 13:47:10|6125.3|6119.3|6121.9|6115.9|6125.3|6119.3|6121.3|6115.3|8
1634305640000|2021-10-15 13:47:20|6121.4|6115.4|6121.9|6115.9|6122.4|6116.4|6121.4|6115.4|9
1634305650000|2021-10-15 13:47:30|6121.6|6115.6|6120.1|6114.1|6121.9|6115.9|6119.6|6113.6|48
1634305660000|2021-10-15 13:47:40|6119.3|6113.3|6116.1|6110.1|6119.9|6113.9|6115.4|6109.4|32
1634305670000|2021-10-15 13:47:50|6115.9|6109.9|6117.6|6111.6|6117.6|6111.6|6115.4|6109.4|11
1634305680000|2021-10-15 13:48:00|6117.1|6111.1|6115.1|6109.1|6117.1|6111.1|6115.1|6109.1|7
1634305690000|2021-10-15 13:48:10|6115.4|6109.4|6115.6|6109.6|6116.4|6110.4|6114.9|6108.9|13
1634305700000|2021-10-15 13:48:20|6115.9|6109.9|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|3
1634305710000|2021-10-15 13:48:30|6116.3|6110.3|6115.9|6109.9|6116.6|6110.6|6115.9|6109.9|2
1634305720000|2021-10-15 13:48:40|6117.9|6111.9|6117.9|6111.9|6118.4|6112.4|6117.4|6111.4|8
1634305730000|2021-10-15 13:48:50|6118.6|6112.6|6116.9|6110.9|6118.6|6112.6|6116.9|6110.9|3
1634305740000|2021-10-15 13:49:00|6116.1|6110.1|6115.1|6109.1|6116.1|6110.1|6115.1|6109.1|6
1634305750000|2021-10-15 13:49:10|6114.9|6108.9|6115.1|6109.1|6115.1|6109.1|6114.9|6108.9|2
1634305760000|2021-10-15 13:49:20|||||||||1
1634305770000|2021-10-15 13:49:30|6114.6|6108.6|6114.9|6108.9|6114.9|6108.9|6114.6|6108.6|3
1634305780000|2021-10-15 13:49:40|6114.1|6108.1|6113.1|6107.1|6114.1|6108.1|6113.1|6107.1|8
1634305790000|2021-10-15 13:49:50|6113.6|6107.6|6114.6|6108.6|6115.1|6109.1|6113.1|6107.1|11
1634305800000|2021-10-15 13:50:00|6114.4|6108.4|6109.4|6103.4|6114.4|6108.4|6109.4|6103.4|7
1634305810000|2021-10-15 13:50:10|6108.9|6102.9|6108.9|6102.9|6109.1|6103.1|6108.9|6102.9|12
1634305820000|2021-10-15 13:50:20|||||||||1
1634305830000|2021-10-15 13:50:30|6109.4|6103.4|6112.6|6106.6|6112.6|6106.6|6109.4|6103.4|6
1634305840000|2021-10-15 13:50:40|6112.4|6106.4|6110.1|6104.1|6112.4|6106.4|6110.1|6104.1|7
1634305850000|2021-10-15 13:50:50|6110.4|6104.4|6111.6|6105.6|6112.1|6106.1|6110.4|6104.4|1
1634305860000|2021-10-15 13:51:00|6113.4|6107.4|6114.4|6108.4|6116.6|6110.6|6113.4|6107.4|15
1634305870000|2021-10-15 13:51:10|6113.6|6107.6|6123.9|6117.9|6123.9|6117.9|6112.6|6106.6|16
1634305880000|2021-10-15 13:51:20|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.4|6116.4|10
1634305890000|2021-10-15 13:51:30|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|4
1634305900000|2021-10-15 13:51:40|6123.9|6117.9|6120.6|6114.6|6123.9|6117.9|6120.6|6114.6|12
1634305910000|2021-10-15 13:51:50|6121.1|6115.1|6120.6|6114.6|6121.9|6115.9|6120.6|6114.6|3
1634305920000|2021-10-15 13:52:00|6120.4|6114.4|6120.6|6114.6|6120.8|6114.8|6119.4|6113.4|14
1634305930000|2021-10-15 13:52:10|6120.9|6114.9|6121.9|6115.9|6122.6|6116.6|6120.9|6114.9|14
1634305940000|2021-10-15 13:52:20|6121.6|6115.6|6120.9|6114.9|6121.6|6115.6|6119.6|6113.6|11
1634305950000|2021-10-15 13:52:30|6122.9|6116.9|6120.9|6114.9|6122.9|6116.9|6120.9|6114.9|4
1634305960000|2021-10-15 13:52:40|6121.1|6115.1|6121.9|6115.9|6121.9|6115.9|6121.1|6115.1|10
1634305970000|2021-10-15 13:52:50|6121.6|6115.6|6119.6|6113.6|6121.6|6115.6|6119.6|6113.6|10
1634305980000|2021-10-15 13:53:00|6119.3|6113.3|6115.4|6109.4|6120.1|6114.1|6115.4|6109.4|14
1634305990000|2021-10-15 13:53:10|6115.1|6109.1|6119.3|6113.3|6119.8|6113.8|6114.9|6108.9|7
1634306000000|2021-10-15 13:53:20|6119.8|6113.8|6117.3|6111.3|6120.3|6114.3|6117.3|6111.3|47
1634306010000|2021-10-15 13:53:30|6116.6|6110.6|6118.6|6112.6|6118.8|6112.8|6115.8|6109.8|6
1634306020000|2021-10-15 13:53:40|6119.3|6113.3|6115.4|6109.4|6120.1|6114.1|6115.4|6109.4|41
1634306030000|2021-10-15 13:53:50|6114.9|6108.9|6118.6|6112.6|6119.1|6113.1|6114.9|6108.9|11
1634306040000|2021-10-15 13:54:00|6118.4|6112.4|6117.8|6111.8|6119.8|6113.8|6117.8|6111.8|18
1634306050000|2021-10-15 13:54:10|6118.3|6112.3|6116.3|6110.3|6118.8|6112.8|6116.3|6110.3|3
1634306060000|2021-10-15 13:54:20|6116.8|6110.8|6116.8|6110.8|6118.1|6112.1|6116.3|6110.3|7
1634306070000|2021-10-15 13:54:30|6116.4|6110.4|6112.6|6106.6|6116.4|6110.4|6112.1|6106.1|38
1634306080000|2021-10-15 13:54:40|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6113.3|6107.3|4
1634306090000|2021-10-15 13:54:50|6114.6|6108.6|6112.4|6106.4|6115.6|6109.6|6111.9|6105.9|19
1634306100000|2021-10-15 13:55:00|6111.9|6105.9|6112.6|6106.6|6114.1|6108.1|6111.9|6105.9|29
1634306110000|2021-10-15 13:55:10|6113.1|6107.1|6112.1|6106.1|6113.8|6107.8|6111.8|6105.8|7
1634306120000|2021-10-15 13:55:20|6114.3|6108.3|6116.9|6110.9|6116.9|6110.9|6114.1|6108.1|9
1634306130000|2021-10-15 13:55:30|6117.3|6111.3|6119.6|6113.6|6119.6|6113.6|6117.3|6111.3|18
1634306140000|2021-10-15 13:55:40|6119.8|6113.8|6116.9|6110.9|6120.1|6114.1|6116.9|6110.9|8
1634306150000|2021-10-15 13:55:50|6117.1|6111.1|6119.9|6113.9|6120.6|6114.6|6117.1|6111.1|3
1634306160000|2021-10-15 13:56:00|6120.4|6114.4|6121.4|6115.4|6121.9|6115.9|6118.8|6112.8|14
1634306170000|2021-10-15 13:56:10|6120.4|6114.4|6124.3|6118.3|6124.6|6118.6|6120.4|6114.4|16
1634306180000|2021-10-15 13:56:20|6124.6|6118.6|6124.3|6118.3|6125.3|6119.3|6124.3|6118.3|9
1634306190000|2021-10-15 13:56:30|6124.6|6118.6|6129.1|6123.1|6129.8|6123.8|6124.6|6118.6|24
1634306200000|2021-10-15 13:56:40|6129.3|6123.3|6126.3|6120.3|6129.9|6123.9|6122.6|6116.6|14
1634306210000|2021-10-15 13:56:50|6126.8|6120.8|6124.8|6118.8|6128.1|6122.1|6124.3|6118.3|18
1634306220000|2021-10-15 13:57:00|6124.3|6118.3|6121.3|6115.3|6126.6|6120.6|6121.3|6115.3|22
1634306230000|2021-10-15 13:57:10|6121.6|6115.6|6121.6|6115.6|6122.6|6116.6|6121.6|6115.6|8
1634306240000|2021-10-15 13:57:20|6120.3|6114.3|6117.4|6111.4|6121.1|6115.1|6115.9|6109.9|21
1634306250000|2021-10-15 13:57:30|6118.4|6112.4|6114.9|6108.9|6118.6|6112.6|6114.9|6108.9|14
1634306260000|2021-10-15 13:57:40|6114.6|6108.6|6112.9|6106.9|6114.9|6108.9|6112.4|6106.4|7
1634306270000|2021-10-15 13:57:50|6112.1|6106.1|6112.1|6106.1|6114.1|6108.1|6111.9|6105.9|12
1634306280000|2021-10-15 13:58:00|6111.9|6105.9|6112.4|6106.4|6112.9|6106.9|6111.4|6105.4|12
1634306290000|2021-10-15 13:58:10|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.4|6105.4|5
1634306300000|2021-10-15 13:58:20|6112.1|6106.1|6113.6|6107.6|6113.6|6107.6|6112.1|6106.1|21
1634306310000|2021-10-15 13:58:30|6114.9|6108.9|6116.9|6110.9|6117.1|6111.1|6114.3|6108.3|10
1634306320000|2021-10-15 13:58:40|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6116.9|6110.9|0
1634306330000|2021-10-15 13:58:50|6116.4|6110.4|6122.9|6116.9|6122.9|6116.9|6114.4|6108.4|56
1634306340000|2021-10-15 13:59:00|6124.4|6118.4|6120.9|6114.9|6124.6|6118.6|6120.9|6114.9|11
1634306350000|2021-10-15 13:59:10|6120.6|6114.6|6118.1|6112.1|6120.6|6114.6|6117.9|6111.9|3
1634306360000|2021-10-15 13:59:20|6118.4|6112.4|6117.6|6111.6|6119.4|6113.4|6117.6|6111.6|6
1634306370000|2021-10-15 13:59:30|6117.4|6111.4|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|5
1634306380000|2021-10-15 13:59:40|6116.4|6110.4|6113.6|6107.6|6116.4|6110.4|6112.9|6106.9|16
1634306390000|2021-10-15 13:59:50|6113.1|6107.1|6112.9|6106.9|6113.1|6107.1|6112.4|6106.4|4
1634306400000|2021-10-15 14:00:00|6112.6|6106.6|6114.1|6108.1|6114.1|6108.1|6112.4|6106.4|7
1634306410000|2021-10-15 14:00:10|6113.8|6107.8|6113.6|6107.6|6113.8|6107.8|6111.6|6105.6|18
1634306420000|2021-10-15 14:00:20|6114.1|6108.1|6112.1|6106.1|6114.1|6108.1|6111.4|6105.4|5
1634306430000|2021-10-15 14:00:30|6111.9|6105.9|6112.9|6106.9|6113.9|6107.9|6111.9|6105.9|6
1634306440000|2021-10-15 14:00:40|6112.6|6106.6|6112.6|6106.6|6112.9|6106.9|6111.4|6105.4|8
1634306450000|2021-10-15 14:00:50|6112.4|6106.4|6113.6|6107.6|6113.6|6107.6|6112.4|6106.4|3
1634306460000|2021-10-15 14:01:00|6113.4|6107.4|6111.9|6105.9|6114.1|6108.1|6111.4|6105.4|8
1634306470000|2021-10-15 14:01:10|6111.4|6105.4|6108.4|6102.4|6112.1|6106.1|6107.6|6101.6|31
1634306480000|2021-10-15 14:01:20|6107.9|6101.9|6095.4|6089.4|6107.9|6101.9|6095.4|6089.4|30
1634306490000|2021-10-15 14:01:30|6095.6|6089.6|6098.2|6092.2|6098.2|6092.2|6093.9|6087.9|35
1634306500000|2021-10-15 14:01:40|6098.4|6092.4|6098.7|6092.7|6099.1|6093.1|6098.2|6092.2|8
1634306510000|2021-10-15 14:01:50|6099.6|6093.6|6098.7|6092.7|6100.1|6094.1|6097.2|6091.2|44
1634306520000|2021-10-15 14:02:00|6098.2|6092.2|6099.4|6093.4|6100.7|6094.7|6097.7|6091.7|23
1634306530000|2021-10-15 14:02:10|6097.2|6091.2|6097.9|6091.9|6097.9|6091.9|6096.9|6090.9|35
1634306540000|2021-10-15 14:02:20|6097.4|6091.4|6096.4|6090.4|6097.4|6091.4|6096.4|6090.4|6
1634306550000|2021-10-15 14:02:30|6096.9|6090.9|6095.4|6089.4|6096.9|6090.9|6095.2|6089.2|8
1634306560000|2021-10-15 14:02:40|6095.7|6089.7|6091.9|6085.9|6095.7|6089.7|6091.2|6085.2|7
1634306570000|2021-10-15 14:02:50|6091.7|6085.7|6091.7|6085.7|6092.4|6086.4|6090.9|6084.9|20
1634306580000|2021-10-15 14:03:00|6092.2|6086.2|6098.4|6092.4|6098.4|6092.4|6091.7|6085.7|28
1634306590000|2021-10-15 14:03:10|6098.9|6092.9|6100.6|6094.6|6100.6|6094.6|6095.6|6089.6|106
1634306600000|2021-10-15 14:03:20|6100.4|6094.4|6094.7|6088.7|6100.6|6094.6|6094.2|6088.2|25
1634306610000|2021-10-15 14:03:30|6094.9|6088.9|6096.9|6090.9|6096.9|6090.9|6094.9|6088.9|1
1634306620000|2021-10-15 14:03:40|6096.7|6090.7|6091.9|6085.9|6096.7|6090.7|6091.9|6085.9|9
1634306630000|2021-10-15 14:03:50|6092.2|6086.2|6092.9|6086.9|6093.4|6087.4|6090.7|6084.7|8
1634306640000|2021-10-15 14:04:00|6093.2|6087.2|6091.2|6085.2|6093.9|6087.9|6090.2|6084.2|10
1634306650000|2021-10-15 14:04:10|6091.6|6085.6|6092.7|6086.7|6093.2|6087.2|6091.6|6085.6|7
1634306660000|2021-10-15 14:04:20|6092.9|6086.9|6095.2|6089.2|6095.2|6089.2|6092.9|6086.9|3
1634306670000|2021-10-15 14:04:30|6096.2|6090.2|6093.9|6087.9|6096.2|6090.2|6093.4|6087.4|27
1634306680000|2021-10-15 14:04:40|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6091.4|6085.4|10
1634306690000|2021-10-15 14:04:50|6093.7|6087.7|6092.2|6086.2|6093.9|6087.9|6092.2|6086.2|1
1634306700000|2021-10-15 14:05:00|6091.9|6085.9|6090.2|6084.2|6091.9|6085.9|6089.7|6083.7|15
1634306710000|2021-10-15 14:05:10|6090.7|6084.7|6091.2|6085.2|6091.2|6085.2|6089.7|6083.7|19
1634306720000|2021-10-15 14:05:20|6091.7|6085.7|6090.9|6084.9|6091.7|6085.7|6090.9|6084.9|6
1634306730000|2021-10-15 14:05:30|6090.7|6084.7|6090.2|6084.2|6091.2|6085.2|6089.9|6083.9|23
1634306740000|2021-10-15 14:05:40|6091.7|6085.7|6091.2|6085.2|6092.7|6086.7|6091.2|6085.2|66
1634306750000|2021-10-15 14:05:50|6091|6085|6091.2|6085.2|6091.4|6085.4|6091|6085|6
1634306760000|2021-10-15 14:06:00|6091.7|6085.7|6090.2|6084.2|6091.7|6085.7|6090.2|6084.2|6
1634306770000|2021-10-15 14:06:10|6089.7|6083.7|6094.2|6088.2|6094.2|6088.2|6089.7|6083.7|26
1634306780000|2021-10-15 14:06:20|6095|6089|6094.5|6088.5|6096.7|6090.7|6094.5|6088.5|12
1634306790000|2021-10-15 14:06:30|6094.2|6088.2|6092.7|6086.7|6094.2|6088.2|6092.7|6086.7|2
1634306800000|2021-10-15 14:06:40|6093.5|6087.5|6092.7|6086.7|6093.5|6087.5|6092.7|6086.7|41
1634306810000|2021-10-15 14:06:50|6093.2|6087.2|6093.5|6087.5|6094.2|6088.2|6093.2|6087.2|4
1634306820000|2021-10-15 14:07:00|6093.7|6087.7|6095.7|6089.7|6095.7|6089.7|6093.5|6087.5|39
1634306830000|2021-10-15 14:07:10|6096|6090|6098|6092|6099|6093|6096|6090|51
1634306840000|2021-10-15 14:07:20|6096.7|6090.7|6098.2|6092.2|6098.2|6092.2|6095.7|6089.7|18
1634306850000|2021-10-15 14:07:30|6097.7|6091.7|6098.2|6092.2|6098.2|6092.2|6097.7|6091.7|4
1634306860000|2021-10-15 14:07:40|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6097.5|6091.5|10
1634306870000|2021-10-15 14:07:50|6098|6092|6096.5|6090.5|6098|6092|6096.5|6090.5|16
1634306880000|2021-10-15 14:08:00|6096|6090|6096.5|6090.5|6096.7|6090.7|6096|6090|14
1634306890000|2021-10-15 14:08:10|6096|6090|6096|6090|6096|6090|6096|6090|6
1634306900000|2021-10-15 14:08:20|6096.5|6090.5|6097|6091|6097.7|6091.7|6096|6090|52
1634306910000|2021-10-15 14:08:30|6097.2|6091.2|6096|6090|6097.2|6091.2|6095.7|6089.7|21
1634306920000|2021-10-15 14:08:40|6095.5|6089.5|6093.5|6087.5|6095.5|6089.5|6092.5|6086.5|18
1634306930000|2021-10-15 14:08:50|6094|6088|6092.5|6086.5|6094|6088|6091.7|6085.7|7
1634306940000|2021-10-15 14:09:00|6092.2|6086.2|6093.5|6087.5|6095.7|6089.7|6092.2|6086.2|19
1634306950000|2021-10-15 14:09:10|6094|6088|6096.2|6090.2|6096.2|6090.2|6093.5|6087.5|11
1634306960000|2021-10-15 14:09:20|6096|6090|6096.2|6090.2|6096.2|6090.2|6095.7|6089.7|12
1634306970000|2021-10-15 14:09:30|6096|6090|6096|6090|6096|6090|6096|6090|11
1634306980000|2021-10-15 14:09:40|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096|6090|10
1634306990000|2021-10-15 14:09:50|6096|6090|6097.9|6091.9|6097.9|6091.9|6096|6090|7
1634307000000|2021-10-15 14:10:00|6099.5|6093.5|6098.5|6092.5|6100|6094|6098.5|6092.5|9
1634307010000|2021-10-15 14:10:10|6097.5|6091.5|6098.5|6092.5|6098.5|6092.5|6097.5|6091.5|2
1634307020000|2021-10-15 14:10:20|6099.5|6093.5|6099|6093|6099.5|6093.5|6099|6093|3
1634307030000|2021-10-15 14:10:30|6099.5|6093.5|6099|6093|6099.5|6093.5|6098.5|6092.5|2
1634307040000|2021-10-15 14:10:40|6099.5|6093.5|6096.2|6090.2|6099.5|6093.5|6096.2|6090.2|29
1634307050000|2021-10-15 14:10:50|6096|6090|6096.2|6090.2|6096.7|6090.7|6096|6090|10
1634307060000|2021-10-15 14:11:00|6096|6090|6096.7|6090.7|6097.2|6091.2|6096|6090|14
1634307070000|2021-10-15 14:11:10|6097|6091|6096.7|6090.7|6097|6091|6096.5|6090.5|0
1634307080000|2021-10-15 14:11:20|6097|6091|6097.2|6091.2|6097.2|6091.2|6095.7|6089.7|7
1634307090000|2021-10-15 14:11:30|6097.4|6091.4|6098.5|6092.5|6099.2|6093.2|6097.4|6091.4|8
1634307100000|2021-10-15 14:11:40|6099.5|6093.5|6100.2|6094.2|6100.2|6094.2|6099.5|6093.5|5
1634307110000|2021-10-15 14:11:50|6100|6094|6099.2|6093.2|6100|6094|6098.5|6092.5|5
1634307120000|2021-10-15 14:12:00|6099|6093|6098.5|6092.5|6099|6093|6097.2|6091.2|12
1634307130000|2021-10-15 14:12:10|6099.7|6093.7|6103.2|6097.2|6103.2|6097.2|6099.7|6093.7|15
1634307140000|2021-10-15 14:12:20|6103.5|6097.5|6107.5|6101.5|6108.5|6102.5|6103.5|6097.5|21
1634307150000|2021-10-15 14:12:30|6108.7|6102.7|6108.4|6102.4|6109.9|6103.9|6108.4|6102.4|40
1634307160000|2021-10-15 14:12:40|6108.9|6102.9|6107.2|6101.2|6108.9|6102.9|6107.2|6101.2|8
1634307170000|2021-10-15 14:12:50|6107.4|6101.4|6106.9|6100.9|6107.4|6101.4|6106.9|6100.9|4
1634307180000|2021-10-15 14:13:00|6107.2|6101.2|6106.4|6100.4|6107.2|6101.2|6106.4|6100.4|0
1634307190000|2021-10-15 14:13:10|6106.7|6100.7|6106.2|6100.2|6106.7|6100.7|6106.2|6100.2|7
1634307200000|2021-10-15 14:13:20|6106.9|6100.9|6106.2|6100.2|6107.4|6101.4|6106.2|6100.2|31
1634307210000|2021-10-15 14:13:30|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|15
1634307220000|2021-10-15 14:13:40|6106.1|6100.1|6106.1|6100.1|6106.9|6100.9|6106.1|6100.1|7
1634307230000|2021-10-15 14:13:50|6106.4|6100.4|6101.9|6095.9|6106.4|6100.4|6101.9|6095.9|8
1634307240000|2021-10-15 14:14:00|6102.2|6096.2|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|3
1634307250000|2021-10-15 14:14:10|6103.6|6097.6|6103.6|6097.6|6104.1|6098.1|6103.6|6097.6|13
1634307260000|2021-10-15 14:14:20|6104.1|6098.1|6101.9|6095.9|6104.6|6098.6|6100.9|6094.9|32
1634307270000|2021-10-15 14:14:30|6101.4|6095.4|6100.9|6094.9|6101.9|6095.9|6100.9|6094.9|2
1634307280000|2021-10-15 14:14:40|6102.4|6096.4|6100.9|6094.9|6102.6|6096.6|6100.9|6094.9|5
1634307290000|2021-10-15 14:14:50|6101.1|6095.1|6100.6|6094.6|6101.9|6095.9|6100.6|6094.6|0
1634307300000|2021-10-15 14:15:00|6100.4|6094.4|6097.9|6091.9|6100.6|6094.6|6097.9|6091.9|7
1634307310000|2021-10-15 14:15:10|6098.4|6092.4|6100.6|6094.6|6100.6|6094.6|6098.4|6092.4|10
1634307320000|2021-10-15 14:15:20|6100.4|6094.4|6099.6|6093.6|6100.4|6094.4|6099.6|6093.6|10
1634307330000|2021-10-15 14:15:30|6100.1|6094.1|6102.9|6096.9|6102.9|6096.9|6100.1|6094.1|5
1634307340000|2021-10-15 14:15:40|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6102.1|6096.1|3
1634307350000|2021-10-15 14:15:50|6102.9|6096.9|6101.1|6095.1|6102.9|6096.9|6100.6|6094.6|14
1634307360000|2021-10-15 14:16:00|6101.6|6095.6|6103.9|6097.9|6104.9|6098.9|6101.6|6095.6|7
1634307370000|2021-10-15 14:16:10|6103.7|6097.7|6103.9|6097.9|6103.9|6097.9|6103.6|6097.6|0
1634307380000|2021-10-15 14:16:20|6103.6|6097.6|6103.9|6097.9|6104.4|6098.4|6103.4|6097.4|2
1634307390000|2021-10-15 14:16:30|6104.1|6098.1|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|4
1634307400000|2021-10-15 14:16:40|6102.9|6096.9|6103.4|6097.4|6105.6|6099.6|6102.9|6096.9|17
1634307410000|2021-10-15 14:16:50|6103.9|6097.9|6104.1|6098.1|6104.1|6098.1|6102.7|6096.7|3
1634307420000|2021-10-15 14:17:00|6103.9|6097.9|6102.4|6096.4|6104.1|6098.1|6102.4|6096.4|2
1634307430000|2021-10-15 14:17:10|6102.2|6096.2|6100.9|6094.9|6102.2|6096.2|6100.9|6094.9|2
1634307440000|2021-10-15 14:17:20|6101.4|6095.4|6100.9|6094.9|6101.4|6095.4|6100.9|6094.9|0
1634307450000|2021-10-15 14:17:30|6102.1|6096.1|6100.4|6094.4|6103.1|6097.1|6099.9|6093.9|14
1634307460000|2021-10-15 14:17:40|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.4|6093.4|10
1634307470000|2021-10-15 14:17:50|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|3
1634307480000|2021-10-15 14:18:00|6099.7|6093.7|6099.4|6093.4|6099.7|6093.7|6099.4|6093.4|4
1634307490000|2021-10-15 14:18:10|6099.2|6093.2|6101.9|6095.9|6102.9|6096.9|6098.4|6092.4|30
1634307500000|2021-10-15 14:18:20|6102.5|6096.5|6098.4|6092.4|6103.2|6097.2|6098.4|6092.4|20
1634307510000|2021-10-15 14:18:30|6096.9|6090.9|6104.4|6098.4|6104.4|6098.4|6096.4|6090.4|12
1634307520000|2021-10-15 14:18:40|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|1
1634307530000|2021-10-15 14:18:50|6108.1|6102.1|6110.9|6104.9|6110.9|6104.9|6108.1|6102.1|7
1634307540000|2021-10-15 14:19:00|6111.1|6105.1|6110.9|6104.9|6112.6|6106.6|6110.9|6104.9|13
1634307550000|2021-10-15 14:19:10|6110.6|6104.6|6109.9|6103.9|6110.6|6104.6|6109.9|6103.9|3
1634307560000|2021-10-15 14:19:20|6108.4|6102.4|6108.6|6102.6|6108.6|6102.6|6108.4|6102.4|4
1634307570000|2021-10-15 14:19:30|6108.9|6102.9|6106.9|6100.9|6108.9|6102.9|6105.9|6099.9|16
1634307580000|2021-10-15 14:19:40|6106.6|6100.6|6107.6|6101.6|6107.6|6101.6|6106.6|6100.6|1
1634307590000|2021-10-15 14:19:50|6107.4|6101.4|6105.6|6099.6|6107.6|6101.6|6105.6|6099.6|16
1634307600000|2021-10-15 14:20:00|6106.6|6100.6|6102.9|6096.9|6106.6|6100.6|6102.9|6096.9|25
1634307610000|2021-10-15 14:20:10|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|26
1634307620000|2021-10-15 14:20:20|6102.1|6096.1|6101.9|6095.9|6102.1|6096.1|6101.4|6095.4|2
1634307630000|2021-10-15 14:20:30|6101.4|6095.4|6099.4|6093.4|6101.9|6095.9|6099.4|6093.4|28
1634307640000|2021-10-15 14:20:40|6099.1|6093.1|6100.1|6094.1|6100.1|6094.1|6099.1|6093.1|5
1634307650000|2021-10-15 14:20:50|6101.4|6095.4|6099.6|6093.6|6101.4|6095.4|6099.4|6093.4|6
1634307660000|2021-10-15 14:21:00|6100.1|6094.1|6099.9|6093.9|6101.6|6095.6|6099.9|6093.9|11
1634307670000|2021-10-15 14:21:10|6099.7|6093.7|6097.9|6091.9|6099.7|6093.7|6097.9|6091.9|4
1634307680000|2021-10-15 14:21:20|6097.4|6091.4|6099.1|6093.1|6099.1|6093.1|6097.1|6091.1|9
1634307690000|2021-10-15 14:21:30|6099.6|6093.6|6100.6|6094.6|6100.6|6094.6|6099.6|6093.6|1
1634307700000|2021-10-15 14:21:40|6100.4|6094.4|6097.9|6091.9|6100.6|6094.6|6097.9|6091.9|6
1634307710000|2021-10-15 14:21:50|6098.4|6092.4|6097.4|6091.4|6098.4|6092.4|6097.4|6091.4|49
1634307720000|2021-10-15 14:22:00|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|0
1634307730000|2021-10-15 14:22:10|6096.9|6090.9|6092.9|6086.9|6096.9|6090.9|6092.9|6086.9|4
1634307740000|2021-10-15 14:22:20|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|5
1634307750000|2021-10-15 14:22:30|6093.2|6087.2|6090.4|6084.4|6093.2|6087.2|6090.4|6084.4|512
1634307760000|2021-10-15 14:22:40|6090.2|6084.2|6088.9|6082.9|6090.4|6084.4|6088.9|6082.9|17
1634307770000|2021-10-15 14:22:50|6088.4|6082.4|6086.7|6080.7|6088.4|6082.4|6086.4|6080.4|27
1634307780000|2021-10-15 14:23:00|6086.5|6080.5|6089.7|6083.7|6089.9|6083.9|6086.5|6080.5|49
1634307790000|2021-10-15 14:23:10|6090.4|6084.4|6090.9|6084.9|6092.4|6086.4|6090.4|6084.4|3
1634307800000|2021-10-15 14:23:20|6089.9|6083.9|6089.9|6083.9|6090.4|6084.4|6089.9|6083.9|2
1634307810000|2021-10-15 14:23:30|6090.4|6084.4|6092.4|6086.4|6093.4|6087.4|6090.4|6084.4|9
1634307820000|2021-10-15 14:23:40|||||||||3
1634307830000|2021-10-15 14:23:50|6092.2|6086.2|6091.9|6085.9|6092.2|6086.2|6091.9|6085.9|0
1634307840000|2021-10-15 14:24:00|6092.2|6086.2|6092.4|6086.4|6094.2|6088.2|6092.2|6086.2|10
1634307850000|2021-10-15 14:24:10|6092.9|6086.9|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|1
1634307860000|2021-10-15 14:24:20|6092.9|6086.9|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|1
1634307880000|2021-10-15 14:24:40|6092.2|6086.2|6090.9|6084.9|6092.2|6086.2|6090.9|6084.9|2
1634307890000|2021-10-15 14:24:50|6092.2|6086.2|6091.2|6085.2|6092.2|6086.2|6091.2|6085.2|2
1634307900000|2021-10-15 14:25:00|6091.7|6085.7|6090.9|6084.9|6091.7|6085.7|6090.9|6084.9|2
1634307910000|2021-10-15 14:25:10|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|2
1634307920000|2021-10-15 14:25:20|6089.5|6083.5|6089.7|6083.7|6089.7|6083.7|6088.7|6082.7|48
1634307930000|2021-10-15 14:25:30|6090.5|6084.5|6090|6084|6090.5|6084.5|6090|6084|2
1634307940000|2021-10-15 14:25:40|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|5
1634307950000|2021-10-15 14:25:50|6088|6082|6087|6081|6088|6082|6087|6081|4
1634307960000|2021-10-15 14:26:00|6087.5|6081.5|6088|6082|6088.7|6082.7|6087|6081|6
1634307970000|2021-10-15 14:26:10|6091.4|6085.4|6092.9|6086.9|6093.4|6087.4|6091.4|6085.4|8
1634307980000|2021-10-15 14:26:20|6093.4|6087.4|6092.9|6086.9|6096.4|6090.4|6092.9|6086.9|8
1634307990000|2021-10-15 14:26:30|6093.2|6087.2|6093.2|6087.2|6094|6088|6092.9|6086.9|6
1634308000000|2021-10-15 14:26:40|6092.7|6086.7|6099.4|6093.4|6099.9|6093.9|6092.7|6086.7|27
1634308010000|2021-10-15 14:26:50|6100.9|6094.9|6099.9|6093.9|6102.4|6096.4|6099.9|6093.9|18
1634308020000|2021-10-15 14:27:00|6099.7|6093.7|6099.4|6093.4|6099.9|6093.9|6098.4|6092.4|7
1634308030000|2021-10-15 14:27:10|6098.7|6092.7|6099.2|6093.2|6099.2|6093.2|6097.7|6091.7|8
1634308040000|2021-10-15 14:27:20|6099.4|6093.4|6099.9|6093.9|6100.2|6094.2|6099.2|6093.2|1
1634308050000|2021-10-15 14:27:30|6099.7|6093.7|6102.4|6096.4|6102.4|6096.4|6099.4|6093.4|33
1634308060000|2021-10-15 14:27:40|6101.2|6095.2|6099.2|6093.2|6101.2|6095.2|6099.2|6093.2|11
1634308070000|2021-10-15 14:27:50|6099.4|6093.4|6098.4|6092.4|6099.7|6093.7|6098.4|6092.4|22
1634308080000|2021-10-15 14:28:00|6098.6|6092.6|6098.9|6092.9|6099.4|6093.4|6098.6|6092.6|14
1634308090000|2021-10-15 14:28:10|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|1
1634308100000|2021-10-15 14:28:20|6098.1|6092.1|6099.1|6093.1|6099.1|6093.1|6098.1|6092.1|6
1634308110000|2021-10-15 14:28:30|6098.9|6092.9|6098.6|6092.6|6098.9|6092.9|6098.6|6092.6|3
1634308120000|2021-10-15 14:28:40|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|8
1634308130000|2021-10-15 14:28:50|6097.9|6091.9|6100.1|6094.1|6100.1|6094.1|6097.9|6091.9|15
1634308140000|2021-10-15 14:29:00|6099.8|6093.8|6098.1|6092.1|6100.4|6094.4|6097.9|6091.9|4
1634308150000|2021-10-15 14:29:10|6098.3|6092.3|6098.1|6092.1|6098.6|6092.6|6097.9|6091.9|8
1634308160000|2021-10-15 14:29:20|6097.9|6091.9|6098.1|6092.1|6098.1|6092.1|6097.1|6091.1|7
1634308170000|2021-10-15 14:29:30|6098.6|6092.6|6099.9|6093.9|6099.9|6093.9|6098.1|6092.1|2
1634308180000|2021-10-15 14:29:40|6100.1|6094.1|6097.4|6091.4|6100.4|6094.4|6097.4|6091.4|18
1634308190000|2021-10-15 14:29:50|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|1
1634308200000|2021-10-15 14:30:00|6097.1|6091.1|6100.9|6094.9|6100.9|6094.9|6097.1|6091.1|9
1634308210000|2021-10-15 14:30:10|6101.6|6095.6|6099.4|6093.4|6101.6|6095.6|6099.1|6093.1|13
1634308220000|2021-10-15 14:30:20|6099.9|6093.9|6100.1|6094.1|6100.1|6094.1|6099.9|6093.9|2
1634308230000|2021-10-15 14:30:30|6099.4|6093.4|6102.9|6096.9|6102.9|6096.9|6099.4|6093.4|2
1634308240000|2021-10-15 14:30:40|6102.4|6096.4|6105.1|6099.1|6105.1|6099.1|6101.9|6095.9|11
1634308250000|2021-10-15 14:30:50|6105.6|6099.6|6106.4|6100.4|6106.9|6100.9|6105.6|6099.6|5
1634308260000|2021-10-15 14:31:00|6105.6|6099.6|6104.9|6098.9|6105.6|6099.6|6104.6|6098.6|6
1634308270000|2021-10-15 14:31:10|6103.9|6097.9|6102.1|6096.1|6103.9|6097.9|6101.6|6095.6|5
1634308280000|2021-10-15 14:31:20|6102.4|6096.4|6104.4|6098.4|6104.4|6098.4|6101.4|6095.4|14
1634308290000|2021-10-15 14:31:30|6102.4|6096.4|6105.9|6099.9|6105.9|6099.9|6102.4|6096.4|20
1634308300000|2021-10-15 14:31:40|6105.4|6099.4|6104.9|6098.9|6105.9|6099.9|6104.4|6098.4|3
1634308310000|2021-10-15 14:31:50|6104.4|6098.4|6104.1|6098.1|6104.4|6098.4|6102.4|6096.4|10
1634308320000|2021-10-15 14:32:00|6104.6|6098.6|6103.9|6097.9|6105.4|6099.4|6103.9|6097.9|9
1634308330000|2021-10-15 14:32:10|6102.9|6096.9|6103.4|6097.4|6103.6|6097.6|6102.9|6096.9|7
1634308340000|2021-10-15 14:32:20|6102.7|6096.7|6102.1|6096.1|6102.7|6096.7|6101.1|6095.1|15
1634308350000|2021-10-15 14:32:30|6102.7|6096.7|6103.2|6097.2|6104.4|6098.4|6102.7|6096.7|407
1634308360000|2021-10-15 14:32:40|6103.4|6097.4|6103.2|6097.2|6103.4|6097.4|6103.2|6097.2|7
1634308370000|2021-10-15 14:32:50|6103.4|6097.4|6104.4|6098.4|6104.9|6098.9|6102.7|6096.7|7
1634308380000|2021-10-15 14:33:00|6103.9|6097.9|6105.7|6099.7|6106.4|6100.4|6103.9|6097.9|6
1634308400000|2021-10-15 14:33:20|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|1
1634308410000|2021-10-15 14:33:30|6107.7|6101.7|6108.2|6102.2|6108.2|6102.2|6107.7|6101.7|3
1634308420000|2021-10-15 14:33:40|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|2
1634308430000|2021-10-15 14:33:50|6109.2|6103.2|6106.9|6100.9|6109.4|6103.4|6106.9|6100.9|4
1634308440000|2021-10-15 14:34:00|6107.4|6101.4|6108.9|6102.9|6109.4|6103.4|6107.4|6101.4|4
1634308450000|2021-10-15 14:34:10|6109.4|6103.4|6108.4|6102.4|6109.6|6103.6|6108.4|6102.4|20
1634308460000|2021-10-15 14:34:20|6107.9|6101.9|6106.1|6100.1|6107.9|6101.9|6104.9|6098.9|7
1634308470000|2021-10-15 14:34:30|6106.6|6100.6|6106.9|6100.9|6107.6|6101.6|6106.6|6100.6|1
1634308480000|2021-10-15 14:34:40|6106.2|6100.2|6106.9|6100.9|6106.9|6100.9|6105.9|6099.9|1
1634308490000|2021-10-15 14:34:50|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|1
1634308500000|2021-10-15 14:35:00|6107.9|6101.9|6109.2|6103.2|6109.6|6103.6|6107.9|6101.9|4
1634308510000|2021-10-15 14:35:10|6109.6|6103.6|6110.4|6104.4|6110.4|6104.4|6109.4|6103.4|2
1634308520000|2021-10-15 14:35:20|6108.9|6102.9|6111.6|6105.6|6111.6|6105.6|6108.9|6102.9|14
1634308530000|2021-10-15 14:35:30|6111.9|6105.9|6112.6|6106.6|6114.9|6108.9|6111.9|6105.9|7
1634308540000|2021-10-15 14:35:40|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|1
1634308550000|2021-10-15 14:35:50|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6111.4|6105.4|15
1634308560000|2021-10-15 14:36:00|6112.6|6106.6|6111.6|6105.6|6113.6|6107.6|6111.6|6105.6|4
1634308570000|2021-10-15 14:36:10|6111.4|6105.4|6113.1|6107.1|6113.4|6107.4|6111.4|6105.4|8
1634308580000|2021-10-15 14:36:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.1|6107.1|1
1634308590000|2021-10-15 14:36:30|6112.4|6106.4|6113.9|6107.9|6114.4|6108.4|6112.4|6106.4|21
1634308600000|2021-10-15 14:36:40|6113.6|6107.6|6111.2|6105.2|6113.6|6107.6|6111.2|6105.2|9
1634308610000|2021-10-15 14:36:50|6110.9|6104.9|6111.9|6105.9|6111.9|6105.9|6110.4|6104.4|1
1634308620000|2021-10-15 14:37:00|6112.6|6106.6|6112.4|6106.4|6112.6|6106.6|6112.4|6106.4|3
1634308640000|2021-10-15 14:37:20|6112.9|6106.9|6110.4|6104.4|6113.1|6107.1|6110.4|6104.4|6
1634308650000|2021-10-15 14:37:30|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1634308660000|2021-10-15 14:37:40|||||||||1
1634308670000|2021-10-15 14:37:50|6111.1|6105.1|6111.6|6105.6|6111.9|6105.9|6111.1|6105.1|22
1634308680000|2021-10-15 14:38:00|6111.9|6105.9|6107.9|6101.9|6111.9|6105.9|6107.6|6101.6|28
1634308690000|2021-10-15 14:38:10|6107.4|6101.4|6107.6|6101.6|6107.6|6101.6|6106.4|6100.4|15
1634308700000|2021-10-15 14:38:20|6107.4|6101.4|6107.6|6101.6|6107.6|6101.6|6107.4|6101.4|0
1634308710000|2021-10-15 14:38:30|6107.9|6101.9|6108.6|6102.6|6108.6|6102.6|6107.9|6101.9|3
1634308720000|2021-10-15 14:38:40|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|11
1634308730000|2021-10-15 14:38:50|6107.6|6101.6|6108.4|6102.4|6108.4|6102.4|6107.6|6101.6|2
1634308740000|2021-10-15 14:39:00|6108.1|6102.1|6105.1|6099.1|6108.1|6102.1|6105.1|6099.1|16
1634308750000|2021-10-15 14:39:10|6104.9|6098.9|6105.1|6099.1|6105.6|6099.6|6104.6|6098.6|10
1634308760000|2021-10-15 14:39:20|6106.4|6100.4|6107.6|6101.6|6107.6|6101.6|6104.6|6098.6|10
1634308770000|2021-10-15 14:39:30|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6106.9|6100.9|1
1634308780000|2021-10-15 14:39:40|6108.1|6102.1|6106.1|6100.1|6108.9|6102.9|6106.1|6100.1|12
1634308790000|2021-10-15 14:39:50|6105.9|6099.9|6105.6|6099.6|6105.9|6099.9|6105.4|6099.4|3
1634308800000|2021-10-15 14:40:00|6106.1|6100.1|6108.4|6102.4|6108.4|6102.4|6106.1|6100.1|17
1634308810000|2021-10-15 14:40:10|6108.9|6102.9|6113.1|6107.1|6113.1|6107.1|6108.9|6102.9|5
1634308820000|2021-10-15 14:40:20|6111.6|6105.6|6112.4|6106.4|6112.4|6106.4|6110.6|6104.6|25
1634308830000|2021-10-15 14:40:30|6112.9|6106.9|6113.6|6107.6|6113.6|6107.6|6112.9|6106.9|3
1634308840000|2021-10-15 14:40:40|||||||||1
1634308850000|2021-10-15 14:40:50|6114.1|6108.1|6110.4|6104.4|6115.1|6109.1|6107.9|6101.9|58
1634308860000|2021-10-15 14:41:00|6110.6|6104.6|6113.9|6107.9|6113.9|6107.9|6110.2|6104.2|19
1634308870000|2021-10-15 14:41:10|6113.7|6107.7|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|2
1634308880000|2021-10-15 14:41:20|6113.4|6107.4|6112.7|6106.7|6113.4|6107.4|6112.2|6106.2|2
1634308890000|2021-10-15 14:41:30|6111.9|6105.9|6112.6|6106.6|6112.6|6106.6|6111.9|6105.9|3
1634308910000|2021-10-15 14:41:50|6111.9|6105.9|6112.2|6106.2|6112.9|6106.9|6111.9|6105.9|9
1634308920000|2021-10-15 14:42:00|6111.6|6105.6|6109.9|6103.9|6111.6|6105.6|6109.1|6103.1|4
1634308930000|2021-10-15 14:42:10|6109.7|6103.7|6108.4|6102.4|6109.7|6103.7|6108.4|6102.4|2
1634308940000|2021-10-15 14:42:20|6107.9|6101.9|6108.9|6102.9|6108.9|6102.9|6107.9|6101.9|5
1634308950000|2021-10-15 14:42:30|6109.1|6103.1|6109.6|6103.6|6109.9|6103.9|6109.1|6103.1|6
1634308960000|2021-10-15 14:42:40|6109.4|6103.4|6109.4|6103.4|6109.7|6103.7|6109.4|6103.4|1
1634308970000|2021-10-15 14:42:50|6108.9|6102.9|6107.6|6101.6|6108.9|6102.9|6106.6|6100.6|5
1634308980000|2021-10-15 14:43:00|6107.4|6101.4|6107.2|6101.2|6108.6|6102.6|6107.2|6101.2|4
1634308990000|2021-10-15 14:43:10|6107.4|6101.4|6108.9|6102.9|6110.6|6104.6|6107.4|6101.4|8
1634309000000|2021-10-15 14:43:20|6108.7|6102.7|6109.1|6103.1|6109.4|6103.4|6108.6|6102.6|6
1634309010000|2021-10-15 14:43:30|6108.4|6102.4|6109.4|6103.4|6109.9|6103.9|6108.4|6102.4|3
1634309020000|2021-10-15 14:43:40|6109.6|6103.6|6109.2|6103.2|6109.6|6103.6|6109.2|6103.2|4
1634309030000|2021-10-15 14:43:50|6110.4|6104.4|6112.2|6106.2|6112.6|6106.6|6110.4|6104.4|14
1634309040000|2021-10-15 14:44:00|6111.9|6105.9|6112.9|6106.9|6112.9|6106.9|6111.7|6105.7|8
1634309050000|2021-10-15 14:44:10|6113.4|6107.4|6113.9|6107.9|6113.9|6107.9|6112.9|6106.9|2
1634309060000|2021-10-15 14:44:20|6113.7|6107.7|6113.9|6107.9|6113.9|6107.9|6113.7|6107.7|3
1634309070000|2021-10-15 14:44:30|6113.4|6107.4|6113.9|6107.9|6113.9|6107.9|6113.4|6107.4|4
1634309080000|2021-10-15 14:44:40|6113.7|6107.7|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|1
1634309090000|2021-10-15 14:44:50|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|1
1634309100000|2021-10-15 14:45:00|6114.4|6108.4|6114.1|6108.1|6114.4|6108.4|6113.9|6107.9|5
1634309110000|2021-10-15 14:45:10|6113.9|6107.9|6117.2|6111.2|6117.4|6111.4|6113.9|6107.9|21
1634309120000|2021-10-15 14:45:20|6116.9|6110.9|6115.7|6109.7|6117.2|6111.2|6115.7|6109.7|43
1634309130000|2021-10-15 14:45:30|6115.9|6109.9|6116.2|6110.2|6117.4|6111.4|6115.7|6109.7|56
1634309140000|2021-10-15 14:45:40|6115.9|6109.9|6115.7|6109.7|6115.9|6109.9|6115.7|6109.7|4
1634309150000|2021-10-15 14:45:50|||||||||1
1634309160000|2021-10-15 14:46:00|6116.4|6110.4|6116.4|6110.4|6117.4|6111.4|6115.7|6109.7|17
1634309170000|2021-10-15 14:46:10|6117.2|6111.2|6118.9|6112.9|6118.9|6112.9|6117.2|6111.2|2
1634309180000|2021-10-15 14:46:20|6119.2|6113.2|6120.9|6114.9|6121.9|6115.9|6119.2|6113.2|8
1634309190000|2021-10-15 14:46:30|6121.4|6115.4|6121.2|6115.2|6121.4|6115.4|6120.9|6114.9|3
1634309200000|2021-10-15 14:46:40|6120.9|6114.9|6120.9|6114.9|6121.2|6115.2|6120.2|6114.2|6
1634309210000|2021-10-15 14:46:50|6120.7|6114.7|6121.4|6115.4|6121.4|6115.4|6120.7|6114.7|6
1634309220000|2021-10-15 14:47:00|6121.9|6115.9|6121.7|6115.7|6122.9|6116.9|6121.7|6115.7|8
1634309230000|2021-10-15 14:47:10|6121.9|6115.9|6120.7|6114.7|6121.9|6115.9|6120.7|6114.7|6
1634309240000|2021-10-15 14:47:20|||||||||4
1634309250000|2021-10-15 14:47:30|6120.2|6114.2|6119.5|6113.5|6121.2|6115.2|6119.5|6113.5|236
1634309260000|2021-10-15 14:47:40|6119.8|6113.8|6120.5|6114.5|6120.5|6114.5|6119.8|6113.8|6
1634309270000|2021-10-15 14:47:50|6120.7|6114.7|6121.2|6115.2|6121.5|6115.5|6120.7|6114.7|4
1634309280000|2021-10-15 14:48:00|6121.5|6115.5|6121|6115|6121.5|6115.5|6121|6115|2
1634309290000|2021-10-15 14:48:10|6120.2|6114.2|6120.5|6114.5|6120.5|6114.5|6120|6114|3
1634309300000|2021-10-15 14:48:20|6121|6115|6120.5|6114.5|6121|6115|6120.5|6114.5|3
1634309310000|2021-10-15 14:48:30|6120.7|6114.7|6121|6115|6121.5|6115.5|6120.7|6114.7|1
1634309320000|2021-10-15 14:48:40|6122.2|6116.2|6123|6117|6123.2|6117.2|6122.2|6116.2|10
1634309330000|2021-10-15 14:48:50|6122.7|6116.7|6123.7|6117.7|6123.7|6117.7|6122.7|6116.7|22
1634309340000|2021-10-15 14:49:00|6123.5|6117.5|6125.2|6119.2|6125.7|6119.7|6123.5|6117.5|11
1634309350000|2021-10-15 14:49:10|6125.5|6119.5|6125.2|6119.2|6125.7|6119.7|6125.2|6119.2|4
1634309360000|2021-10-15 14:49:20|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.2|6119.2|5
1634309370000|2021-10-15 14:49:30|6125.2|6119.2|6125.5|6119.5|6125.5|6119.5|6125.2|6119.2|9
1634309380000|2021-10-15 14:49:40|6125.2|6119.2|6125.2|6119.2|6125.5|6119.5|6125.2|6119.2|40
1634309390000|2021-10-15 14:49:50|6125.5|6119.5|6126|6120|6126|6120|6125.5|6119.5|70
1634309400000|2021-10-15 14:50:00|6125.2|6119.2|6126|6120|6126.5|6120.5|6125|6119|22
1634309410000|2021-10-15 14:50:10|6126.2|6120.2|6127|6121|6127.5|6121.5|6126.2|6120.2|7
1634309420000|2021-10-15 14:50:20|6126.7|6120.7|6126.2|6120.2|6127|6121|6126.2|6120.2|9
1634309430000|2021-10-15 14:50:30|||||||||5
1634309440000|2021-10-15 14:50:40|6125.7|6119.7|6126.5|6120.5|6126.5|6120.5|6125.7|6119.7|3
1634309450000|2021-10-15 14:50:50|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|1
1634309460000|2021-10-15 14:51:00|6128|6122|6129.7|6123.7|6129.7|6123.7|6127.5|6121.5|5
1634309470000|2021-10-15 14:51:10|6129.9|6123.9|6130.5|6124.5|6130.5|6124.5|6129.9|6123.9|14
1634309480000|2021-10-15 14:51:20|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|6
1634309490000|2021-10-15 14:51:30|6130.2|6124.2|6129|6123|6130.5|6124.5|6128.5|6122.5|19
1634309500000|2021-10-15 14:51:40|6129.2|6123.2|6129|6123|6129.2|6123.2|6128.7|6122.7|3
1634309510000|2021-10-15 14:51:50|6129.2|6123.2|6128.5|6122.5|6130.2|6124.2|6128.5|6122.5|4
1634309520000|2021-10-15 14:52:00|6129|6123|6129.3|6123.3|6130.2|6124.2|6129|6123|6
1634309530000|2021-10-15 14:52:10|6129.5|6123.5|6129.2|6123.2|6129.5|6123.5|6129|6123|3
1634309540000|2021-10-15 14:52:20|6130.2|6124.2|6130.2|6124.2|6130.2|6124.2|6130.2|6124.2|1
1634309560000|2021-10-15 14:52:40|6130|6124|6130.7|6124.7|6130.7|6124.7|6130|6124|7
1634309570000|2021-10-15 14:52:50|6131|6125|6129.5|6123.5|6131|6125|6129.2|6123.2|13
1634309580000|2021-10-15 14:53:00|6129|6123|6130.5|6124.5|6130.8|6124.8|6129|6123|15
1634309590000|2021-10-15 14:53:10|6130.2|6124.2|6131.7|6125.7|6132.5|6126.5|6130.2|6124.2|4
1634309600000|2021-10-15 14:53:20|6132|6126|6135|6129|6135|6129|6132|6126|6
1634309610000|2021-10-15 14:53:30|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.3|6128.3|19
1634309620000|2021-10-15 14:53:40|6134|6128|6133.5|6127.5|6134.5|6128.5|6133.5|6127.5|3
1634309630000|2021-10-15 14:53:50|6133.3|6127.3|6132|6126|6134|6128|6131.5|6125.5|15
1634309640000|2021-10-15 14:54:00|6133|6127|6131.7|6125.7|6133.7|6127.7|6131.7|6125.7|14
1634309650000|2021-10-15 14:54:10|6132.2|6126.2|6131.7|6125.7|6132.2|6126.2|6131.5|6125.5|20
1634309660000|2021-10-15 14:54:20|6133|6127|6133|6127|6133|6127|6132.7|6126.7|12
1634309670000|2021-10-15 14:54:30|6132.2|6126.2|6133.8|6127.8|6133.8|6127.8|6131.5|6125.5|20
1634309680000|2021-10-15 14:54:40|6134|6128|6134.2|6128.2|6134.2|6128.2|6134|6128|10
1634309690000|2021-10-15 14:54:50|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134|6128|31
1634309700000|2021-10-15 14:55:00|6134|6128|6133.7|6127.7|6134.5|6128.5|6133.2|6127.2|8
1634309710000|2021-10-15 14:55:10|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.2|6127.2|1
1634309720000|2021-10-15 14:55:20|6134|6128|6134|6128|6134|6128|6134|6128|5
1634309730000|2021-10-15 14:55:30|6134.2|6128.2|6134.5|6128.5|6134.5|6128.5|6134|6128|2
1634309740000|2021-10-15 14:55:40|6133.7|6127.7|6135.5|6129.5|6135.5|6129.5|6133.7|6127.7|23
1634309750000|2021-10-15 14:55:50|6134.5|6128.5|6131.7|6125.7|6135|6129|6130.7|6124.7|52
1634309760000|2021-10-15 14:56:00|6132.2|6126.2|6132.5|6126.5|6133|6127|6132.2|6126.2|15
1634309770000|2021-10-15 14:56:10|6132.7|6126.7|6135.2|6129.2|6135.5|6129.5|6132.7|6126.7|9
1634309780000|2021-10-15 14:56:20|6135.5|6129.5|6136.2|6130.2|6136.5|6130.5|6135.5|6129.5|33
1634309790000|2021-10-15 14:56:30|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.2|6130.2|4
1634309800000|2021-10-15 14:56:40|6136.7|6130.7|6134.2|6128.2|6136.7|6130.7|6133.5|6127.5|34
1634309810000|2021-10-15 14:56:50|6134.5|6128.5|6134.2|6128.2|6134.5|6128.5|6134.2|6128.2|3
1634309820000|2021-10-15 14:57:00|6134|6128|6133.7|6127.7|6134.2|6128.2|6133.5|6127.5|6
1634309830000|2021-10-15 14:57:10|6133.5|6127.5|6132.7|6126.7|6134.2|6128.2|6132.7|6126.7|11
1634309840000|2021-10-15 14:57:20|6131.8|6125.8|6131|6125|6131.8|6125.8|6131|6125|9
1634309850000|2021-10-15 14:57:30|6130.5|6124.5|6130.2|6124.2|6131.2|6125.2|6130.2|6124.2|16
1634309860000|2021-10-15 14:57:40|6130|6124|6130.5|6124.5|6131.2|6125.2|6130|6124|6
1634309870000|2021-10-15 14:57:50|6130|6124|6129.5|6123.5|6130|6124|6129.5|6123.5|3
1634309880000|2021-10-15 14:58:00|6129.2|6123.2|6127.7|6121.7|6129.2|6123.2|6127.7|6121.7|10
1634309890000|2021-10-15 14:58:10|||||||||7
1634309900000|2021-10-15 14:58:20|||||||||5
1634309910000|2021-10-15 14:58:30|6127.2|6121.2|6129.5|6123.5|6129.5|6123.5|6127.2|6121.2|8
1634309920000|2021-10-15 14:58:40|6129.7|6123.7|6130.2|6124.2|6130.2|6124.2|6129.5|6123.5|9
1634309930000|2021-10-15 14:58:50|||||||||3
1634309940000|2021-10-15 14:59:00|6131|6125|6131.2|6125.2|6132.2|6126.2|6131|6125|16
1634309950000|2021-10-15 14:59:10|6131.8|6125.8|6130.2|6124.2|6132.2|6126.2|6130|6124|35
1634309960000|2021-10-15 14:59:20|6130.5|6124.5|6132.2|6126.2|6132.7|6126.7|6130.5|6124.5|4
1634309970000|2021-10-15 14:59:30|6132.7|6126.7|6132.5|6126.5|6132.7|6126.7|6132.2|6126.2|23
1634309980000|2021-10-15 14:59:40|||||||||15
1634309990000|2021-10-15 14:59:50|6132.7|6126.7|6132.2|6126.2|6132.7|6126.7|6132.2|6126.2|3
1634310000000|2021-10-15 15:00:00|6132.5|6126.5|6129.2|6123.2|6133.7|6127.7|6129|6123|16
1634310010000|2021-10-15 15:00:10|6128.5|6122.5|6127.5|6121.5|6128.5|6122.5|6127|6121|9
1634310020000|2021-10-15 15:00:20|6127|6121|6122|6116|6127.5|6121.5|6121.8|6115.8|31
1634310030000|2021-10-15 15:00:30|6121.6|6115.6|6122.6|6116.6|6122.6|6116.6|6121|6115|1
1634310040000|2021-10-15 15:00:40|6122.3|6116.3|6122.6|6116.6|6123.1|6117.1|6122.3|6116.3|17
1634310050000|2021-10-15 15:00:50|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|29
1634310060000|2021-10-15 15:01:00|6122.6|6116.6|6123.3|6117.3|6124.3|6118.3|6122.6|6116.6|12
1634310070000|2021-10-15 15:01:10|6123.1|6117.1|6125.6|6119.6|6126.8|6120.8|6123.1|6117.1|43
1634310080000|2021-10-15 15:01:20|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|2
1634310090000|2021-10-15 15:01:30|||||||||2
1634310100000|2021-10-15 15:01:40|6125.8|6119.8|6125.1|6119.1|6125.8|6119.8|6125.1|6119.1|6
1634310110000|2021-10-15 15:01:50|||||||||9
1634310120000|2021-10-15 15:02:00|6126.3|6120.3|6127.1|6121.1|6128.6|6122.6|6125.1|6119.1|19
1634310130000|2021-10-15 15:02:10|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|4
1634310140000|2021-10-15 15:02:20|6126.1|6120.1|6122.6|6116.6|6126.1|6120.1|6122.3|6116.3|69
1634310150000|2021-10-15 15:02:30|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|11
1634310170000|2021-10-15 15:02:50|6122.6|6116.6|6122.8|6116.8|6122.8|6116.8|6122.6|6116.6|1
1634310180000|2021-10-15 15:03:00|6123.1|6117.1|6123.1|6117.1|6123.6|6117.6|6122.3|6116.3|14
1634310190000|2021-10-15 15:03:10|6122.8|6116.8|6122.6|6116.6|6123.3|6117.3|6122.6|6116.6|12
1634310200000|2021-10-15 15:03:20|6121.6|6115.6|6121.9|6115.9|6122.6|6116.6|6121.6|6115.6|14
1634310210000|2021-10-15 15:03:30|6123.1|6117.1|6121.6|6115.6|6123.1|6117.1|6121.6|6115.6|18
1634310220000|2021-10-15 15:03:40|6121.9|6115.9|6119.6|6113.6|6121.9|6115.9|6119.6|6113.6|17
1634310230000|2021-10-15 15:03:50|6120.2|6114.2|6120.2|6114.2|6120.9|6114.9|6120.2|6114.2|13
1634310240000|2021-10-15 15:04:00|6120|6114|6120.2|6114.2|6120.6|6114.6|6120|6114|14
1634310250000|2021-10-15 15:04:10|6119.6|6113.6|6115.9|6109.9|6119.6|6113.6|6115.9|6109.9|7
1634310260000|2021-10-15 15:04:20|6115.6|6109.6|6117.5|6111.5|6118.2|6112.2|6115.6|6109.6|8
1634310270000|2021-10-15 15:04:30|6117.7|6111.7|6117.7|6111.7|6119.2|6113.2|6117.5|6111.5|17
1634310280000|2021-10-15 15:04:40|6119.2|6113.2|6119.9|6113.9|6119.9|6113.9|6118.5|6112.5|15
1634310290000|2021-10-15 15:04:50|6121|6115|6120.7|6114.7|6121|6115|6120.7|6114.7|0
1634310300000|2021-10-15 15:05:00|6121.2|6115.2|6119.7|6113.7|6121.2|6115.2|6119.7|6113.7|10
1634310310000|2021-10-15 15:05:10|6120.2|6114.2|6120.7|6114.7|6120.7|6114.7|6119.7|6113.7|4
1634310320000|2021-10-15 15:05:20|6121.7|6115.7|6117.2|6111.2|6122.2|6116.2|6117.2|6111.2|20
1634310330000|2021-10-15 15:05:30|6117.4|6111.4|6115.2|6109.2|6117.7|6111.7|6115.2|6109.2|28
1634310340000|2021-10-15 15:05:40|6115.9|6109.9|6113.7|6107.7|6115.9|6109.9|6112.2|6106.2|22
1634310350000|2021-10-15 15:05:50|6112.2|6106.2|6113.7|6107.7|6114.5|6108.5|6112.2|6106.2|22
1634310360000|2021-10-15 15:06:00|6114|6108|6111.5|6105.5|6114.2|6108.2|6111.2|6105.2|9
1634310370000|2021-10-15 15:06:10|||||||||1
1634310380000|2021-10-15 15:06:20|6111.7|6105.7|6113|6107|6113|6107|6111.7|6105.7|2
1634310390000|2021-10-15 15:06:30|6109.7|6103.7|6108.4|6102.4|6109.7|6103.7|6107.2|6101.2|20
1634310400000|2021-10-15 15:06:40|6108.7|6102.7|6106.2|6100.2|6109.7|6103.7|6106.2|6100.2|11
1634310410000|2021-10-15 15:06:50|6106.4|6100.4|6108.6|6102.6|6108.9|6102.9|6106.4|6100.4|11
1634310420000|2021-10-15 15:07:00|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.1|6101.1|32
1634310430000|2021-10-15 15:07:10|6110.4|6104.4|6112.9|6106.9|6112.9|6106.9|6110.4|6104.4|33
1634310440000|2021-10-15 15:07:20|6111.4|6105.4|6110.2|6104.2|6111.4|6105.4|6110.2|6104.2|10
1634310450000|2021-10-15 15:07:30|6110.9|6104.9|6110.2|6104.2|6110.9|6104.9|6110.2|6104.2|8
1634310460000|2021-10-15 15:07:40|6110|6104|6107.9|6101.9|6111.7|6105.7|6106.4|6100.4|8
1634310470000|2021-10-15 15:07:50|6107.7|6101.7|6109.5|6103.5|6110|6104|6107.7|6101.7|3
1634310480000|2021-10-15 15:08:00|6109.7|6103.7|6111.7|6105.7|6111.7|6105.7|6109.7|6103.7|7
1634310490000|2021-10-15 15:08:10|6111.4|6105.4|6110.5|6104.5|6111.7|6105.7|6110.5|6104.5|11
1634310500000|2021-10-15 15:08:20|6110.9|6104.9|6111.2|6105.2|6111.2|6105.2|6110.9|6104.9|3
1634310510000|2021-10-15 15:08:30|6111|6105|6111.2|6105.2|6111.2|6105.2|6110.5|6104.5|1
1634310520000|2021-10-15 15:08:40|6112.2|6106.2|6110.7|6104.7|6112.2|6106.2|6110|6104|16
1634310530000|2021-10-15 15:08:50|6113|6107|6111.2|6105.2|6113|6107|6111.2|6105.2|18
1634310540000|2021-10-15 15:09:00|6111.9|6105.9|6111.7|6105.7|6111.9|6105.9|6111.7|6105.7|7
1634310550000|2021-10-15 15:09:10|6110.5|6104.5|6109.7|6103.7|6110.5|6104.5|6109.2|6103.2|3
1634310560000|2021-10-15 15:09:20|||||||||1
1634310570000|2021-10-15 15:09:30|6109.5|6103.5|6108.7|6102.7|6109.5|6103.5|6108.7|6102.7|3
1634310580000|2021-10-15 15:09:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|3
1634310590000|2021-10-15 15:09:50|6108.7|6102.7|6110.2|6104.2|6110.2|6104.2|6107.7|6101.7|6
1634310600000|2021-10-15 15:10:00|6110.9|6104.9|6111.2|6105.2|6112.4|6106.4|6110.7|6104.7|10
1634310610000|2021-10-15 15:10:10|6110.5|6104.5|6106.8|6100.8|6110.5|6104.5|6106.8|6100.8|8
1634310620000|2021-10-15 15:10:20|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|13
1634310630000|2021-10-15 15:10:30|6106.8|6100.8|6104.5|6098.5|6106.8|6100.8|6102.5|6096.5|46
1634310640000|2021-10-15 15:10:40|6101.8|6095.8|6098.8|6092.8|6101.8|6095.8|6098.8|6092.8|25
1634310650000|2021-10-15 15:10:50|6099.8|6093.8|6099.3|6093.3|6099.8|6093.8|6099.3|6093.3|17
1634310660000|2021-10-15 15:11:00|6097.5|6091.5|6096.1|6090.1|6097.5|6091.5|6096.1|6090.1|27
1634310670000|2021-10-15 15:11:10|6095.5|6089.5|6090.8|6084.8|6095.5|6089.5|6090.8|6084.8|14
1634310680000|2021-10-15 15:11:20|6091.3|6085.3|6093|6087|6093|6087|6091|6085|9
1634310690000|2021-10-15 15:11:30|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093|6087|19
1634310700000|2021-10-15 15:11:40|6093.5|6087.5|6093.3|6087.3|6093.6|6087.6|6092.8|6086.8|14
1634310710000|2021-10-15 15:11:50|6093.1|6087.1|6090.8|6084.8|6093.1|6087.1|6089.3|6083.3|44
1634310720000|2021-10-15 15:12:00|6090|6084|6095.3|6089.3|6095.3|6089.3|6089.8|6083.8|29
1634310730000|2021-10-15 15:12:10|6094.3|6088.3|6097.8|6091.8|6097.8|6091.8|6094.3|6088.3|10
1634310740000|2021-10-15 15:12:20|6097.6|6091.6|6096.8|6090.8|6097.6|6091.6|6096.8|6090.8|3
1634310750000|2021-10-15 15:12:30|6095.8|6089.8|6097.8|6091.8|6098.1|6092.1|6095.8|6089.8|9
1634310760000|2021-10-15 15:12:40|6097.6|6091.6|6096.3|6090.3|6097.8|6091.8|6096.3|6090.3|9
1634310770000|2021-10-15 15:12:50|6097.3|6091.3|6097.8|6091.8|6097.8|6091.8|6097.3|6091.3|3
1634310780000|2021-10-15 15:13:00|6097.6|6091.6|6102.8|6096.8|6103.5|6097.5|6095.6|6089.6|112
1634310790000|2021-10-15 15:13:10|6102.5|6096.5|6102.8|6096.8|6103.5|6097.5|6102.3|6096.3|5
1634310800000|2021-10-15 15:13:20|6102.3|6096.3|6103.8|6097.8|6103.8|6097.8|6102.3|6096.3|18
1634310810000|2021-10-15 15:13:30|6104.1|6098.1|6105|6099|6106|6100|6103.8|6097.8|7
1634310820000|2021-10-15 15:13:40|6104.3|6098.3|6104.8|6098.8|6105.3|6099.3|6104.3|6098.3|9
1634310830000|2021-10-15 15:13:50|6105|6099|6104.3|6098.3|6105|6099|6104.3|6098.3|1
1634310840000|2021-10-15 15:14:00|6103.8|6097.8|6110.7|6104.7|6114|6108|6103.8|6097.8|48
1634310850000|2021-10-15 15:14:10|6109.7|6103.7|6110.7|6104.7|6110.7|6104.7|6109.2|6103.2|6
1634310860000|2021-10-15 15:14:20|6111|6105|6111.3|6105.3|6111.3|6105.3|6110.7|6104.7|13
1634310870000|2021-10-15 15:14:30|6110.8|6104.8|6108.8|6102.8|6110.8|6104.8|6108.5|6102.5|41
1634310880000|2021-10-15 15:14:40|6108.5|6102.5|6105.5|6099.5|6108.5|6102.5|6105.5|6099.5|14
1634310890000|2021-10-15 15:14:50|6105.3|6099.3|6107.5|6101.5|6107.8|6101.8|6105.3|6099.3|3
1634310900000|2021-10-15 15:15:00|6107.8|6101.8|6107.1|6101.1|6107.8|6101.8|6106.8|6100.8|7
1634310910000|2021-10-15 15:15:10|6110.8|6104.8|6110.3|6104.3|6110.8|6104.8|6110.3|6104.3|2
1634310920000|2021-10-15 15:15:20|6110|6104|6110.3|6104.3|6110.3|6104.3|6110|6104|1
1634310930000|2021-10-15 15:15:30|6110.1|6104.1|6108.8|6102.8|6110.1|6104.1|6108.1|6102.1|4
1634310940000|2021-10-15 15:15:40|6108.3|6102.3|6109.3|6103.3|6109.5|6103.5|6108.3|6102.3|4
1634310950000|2021-10-15 15:15:50|6109.5|6103.5|6109.8|6103.8|6110.5|6104.5|6109.5|6103.5|2
1634310960000|2021-10-15 15:16:00|6110|6104|6110.8|6104.8|6110.8|6104.8|6109.8|6103.8|1
1634310970000|2021-10-15 15:16:10|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|2
1634310980000|2021-10-15 15:16:20|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|1
1634310990000|2021-10-15 15:16:30|6108|6102|6108.3|6102.3|6108.3|6102.3|6108|6102|3
1634311000000|2021-10-15 15:16:40|||||||||3
1634311010000|2021-10-15 15:16:50|6108.5|6102.5|6109.3|6103.3|6109.3|6103.3|6108.5|6102.5|4
1634311020000|2021-10-15 15:17:00|6110.3|6104.3|6112.5|6106.5|6112.8|6106.8|6110.3|6104.3|16
1634311030000|2021-10-15 15:17:10|6112.3|6106.3|6111.8|6105.8|6112.8|6106.8|6111.8|6105.8|21
1634311040000|2021-10-15 15:17:20|6111.3|6105.3|6109.3|6103.3|6111.3|6105.3|6108.8|6102.8|3
1634311050000|2021-10-15 15:17:30|6109|6103|6110.3|6104.3|6110.8|6104.8|6108.8|6102.8|2
1634311060000|2021-10-15 15:17:40|6109.8|6103.8|6108.8|6102.8|6109.8|6103.8|6108.8|6102.8|2
1634311070000|2021-10-15 15:17:50|6109|6103|6109.5|6103.5|6109.5|6103.5|6109|6103|2
1634311080000|2021-10-15 15:18:00|6109.8|6103.8|6110.3|6104.3|6110.5|6104.5|6109.8|6103.8|5
1634311090000|2021-10-15 15:18:10|6110.5|6104.5|6108.3|6102.3|6110.5|6104.5|6108.3|6102.3|2
1634311100000|2021-10-15 15:18:20|6108.5|6102.5|6110.8|6104.8|6110.8|6104.8|6108.3|6102.3|2
1634311110000|2021-10-15 15:18:30|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|2
1634311120000|2021-10-15 15:18:40|6109.8|6103.8|6113.3|6107.3|6113.3|6107.3|6109.3|6103.3|7
1634311130000|2021-10-15 15:18:50|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6113.3|6107.3|4
1634311140000|2021-10-15 15:19:00|6113|6107|6113|6107|6113.3|6107.3|6112.8|6106.8|10
1634311150000|2021-10-15 15:19:10|6113.3|6107.3|6113.3|6107.3|6113.5|6107.5|6113.3|6107.3|0
1634311160000|2021-10-15 15:19:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|18
1634311170000|2021-10-15 15:19:30|6114.2|6108.2|6111.7|6105.7|6114.2|6108.2|6111.4|6105.4|5
1634311180000|2021-10-15 15:19:40|6111.5|6105.5|6110.7|6104.7|6111.5|6105.5|6110.7|6104.7|2
1634311190000|2021-10-15 15:19:50|6110.9|6104.9|6111.4|6105.4|6111.4|6105.4|6110.7|6104.7|1
1634311200000|2021-10-15 15:20:00|6111.2|6105.2|6111.4|6105.4|6111.4|6105.4|6109.7|6103.7|4
1634311210000|2021-10-15 15:20:10|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1634311220000|2021-10-15 15:20:20|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6111.7|6105.7|2
1634311240000|2021-10-15 15:20:40|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|2
1634311250000|2021-10-15 15:20:50|6111.9|6105.9|6113.2|6107.2|6113.7|6107.7|6111.7|6105.7|3
1634311260000|2021-10-15 15:21:00|6114.2|6108.2|6114.7|6108.7|6115.4|6109.4|6114.2|6108.2|13
1634311270000|2021-10-15 15:21:10|6114|6108|6113.3|6107.3|6114.7|6108.7|6113.2|6107.2|26
1634311280000|2021-10-15 15:21:20|6113.8|6107.8|6113.8|6107.8|6114.2|6108.2|6113.8|6107.8|2
1634311290000|2021-10-15 15:21:30|6113.3|6107.3|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|18
1634311300000|2021-10-15 15:21:40|6111.3|6105.3|6110.8|6104.8|6111.3|6105.3|6110.3|6104.3|4
1634311310000|2021-10-15 15:21:50|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|3
1634311320000|2021-10-15 15:22:00|||||||||1
1634311330000|2021-10-15 15:22:10|6111.1|6105.1|6113.8|6107.8|6114|6108|6111.1|6105.1|6
1634311340000|2021-10-15 15:22:20|6114|6108|6114.5|6108.5|6114.8|6108.8|6114|6108|36
1634311350000|2021-10-15 15:22:30|6114.3|6108.3|6113.3|6107.3|6114.3|6108.3|6112.3|6106.3|41
1634311360000|2021-10-15 15:22:40|6112.3|6106.3|6110|6104|6112.5|6106.5|6110|6104|10
1634311370000|2021-10-15 15:22:50|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|1
1634311380000|2021-10-15 15:23:00|6108.3|6102.3|6109.3|6103.3|6109.3|6103.3|6108.3|6102.3|1
1634311390000|2021-10-15 15:23:10|6109|6103|6109.8|6103.8|6109.8|6103.8|6109|6103|2
1634311400000|2021-10-15 15:23:20|6110.5|6104.5|6109.3|6103.3|6110.5|6104.5|6109.3|6103.3|5
1634311410000|2021-10-15 15:23:30|6110|6104|6109.3|6103.3|6110|6104|6109.3|6103.3|3
1634311420000|2021-10-15 15:23:40|6109.5|6103.5|6110.8|6104.8|6111.3|6105.3|6109.5|6103.5|2
1634311430000|2021-10-15 15:23:50|6111.8|6105.8|6112|6106|6112|6106|6111.3|6105.3|1
1634311440000|2021-10-15 15:24:00|6112.2|6106.2|6113.3|6107.3|6114.3|6108.3|6112.2|6106.2|18
1634311450000|2021-10-15 15:24:10|6113|6107|6113|6107|6113|6107|6113|6107|1
1634311460000|2021-10-15 15:24:20|6112.8|6106.8|6113.5|6107.5|6114.5|6108.5|6112.8|6106.8|7
1634311470000|2021-10-15 15:24:30|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|10
1634311480000|2021-10-15 15:24:40|6111.8|6105.8|6111.7|6105.7|6112.7|6106.7|6109.3|6103.3|30
1634311490000|2021-10-15 15:24:50|||||||||1
1634311500000|2021-10-15 15:25:00|6111.5|6105.5|6110.2|6104.2|6111.7|6105.7|6109.7|6103.7|6
1634311510000|2021-10-15 15:25:10|6109.7|6103.7|6109.2|6103.2|6109.7|6103.7|6108.2|6102.2|3
1634311520000|2021-10-15 15:25:20|6108.7|6102.7|6107.7|6101.7|6108.7|6102.7|6107.7|6101.7|5
1634311540000|2021-10-15 15:25:40|6107.2|6101.2|6103.3|6097.3|6107.2|6101.2|6103.3|6097.3|1
1634311550000|2021-10-15 15:25:50|6103|6097|6102.3|6096.3|6103.3|6097.3|6102.3|6096.3|3
1634311570000|2021-10-15 15:26:10|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|1
1634311590000|2021-10-15 15:26:30|6102.3|6096.3|6101.5|6095.5|6102.5|6096.5|6101.5|6095.5|9
1634311600000|2021-10-15 15:26:40|6101.8|6095.8|6102.3|6096.3|6102.3|6096.3|6101.6|6095.6|1
1634311610000|2021-10-15 15:26:50|6102.5|6096.5|6103.3|6097.3|6103.3|6097.3|6102.5|6096.5|4
1634311620000|2021-10-15 15:27:00|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|1
1634311630000|2021-10-15 15:27:10|6105.6|6099.6|6102.8|6096.8|6105.6|6099.6|6102.8|6096.8|7
1634311640000|2021-10-15 15:27:20|6103|6097|6102.5|6096.5|6103|6097|6102.5|6096.5|9
1634311650000|2021-10-15 15:27:30|6102.3|6096.3|6101.5|6095.5|6102.6|6096.6|6101.5|6095.5|33
1634311660000|2021-10-15 15:27:40|6101.8|6095.8|6103.3|6097.3|6103.3|6097.3|6101.8|6095.8|4
1634311670000|2021-10-15 15:27:50|6103.8|6097.8|6102.8|6096.8|6103.8|6097.8|6101.3|6095.3|5
1634311680000|2021-10-15 15:28:00|6102.6|6096.6|6101.3|6095.3|6102.6|6096.6|6101.3|6095.3|1
1634311690000|2021-10-15 15:28:10|6101.5|6095.5|6101.8|6095.8|6102.3|6096.3|6101.5|6095.5|3
1634311700000|2021-10-15 15:28:20|||||||||1
1634311730000|2021-10-15 15:28:50|6100.3|6094.3|6099.3|6093.3|6100.6|6094.6|6098.8|6092.8|11
1634311740000|2021-10-15 15:29:00|6099.5|6093.5|6099.8|6093.8|6099.8|6093.8|6098.8|6092.8|11
1634311760000|2021-10-15 15:29:20|6100.1|6094.1|6099.8|6093.8|6100.1|6094.1|6099.8|6093.8|1
1634311770000|2021-10-15 15:29:30|6100.1|6094.1|6105.8|6099.8|6106.3|6100.3|6100|6094|18
1634311780000|2021-10-15 15:29:40|6106.3|6100.3|6106.8|6100.8|6107|6101|6105.8|6099.8|7
1634311790000|2021-10-15 15:29:50|6105.8|6099.8|6105.8|6099.8|6106.8|6100.8|6105.8|6099.8|4
1634311800000|2021-10-15 15:30:00|6106.8|6100.8|6100.6|6094.6|6106.8|6100.8|6100.6|6094.6|25
1634311810000|2021-10-15 15:30:10|6100.3|6094.3|6099.9|6093.9|6100.9|6094.9|6099.9|6093.9|33
1634311820000|2021-10-15 15:30:20|6099.6|6093.6|6101.9|6095.9|6104.1|6098.1|6099.6|6093.6|22
1634311830000|2021-10-15 15:30:30|6101.4|6095.4|6103.4|6097.4|6103.4|6097.4|6101.4|6095.4|1
1634311840000|2021-10-15 15:30:40|6103.6|6097.6|6104.4|6098.4|6105.9|6099.9|6103.6|6097.6|11
1634311860000|2021-10-15 15:31:00|6104.6|6098.6|6106.4|6100.4|6107.4|6101.4|6104.6|6098.6|10
1634311870000|2021-10-15 15:31:10|6105.4|6099.4|6105.9|6099.9|6107.6|6101.6|6104.9|6098.9|7
1634311880000|2021-10-15 15:31:20|6105.4|6099.4|6104.9|6098.9|6106.4|6100.4|6103.4|6097.4|8
1634311890000|2021-10-15 15:31:30|6105.1|6099.1|6108.9|6102.9|6109.6|6103.6|6105.1|6099.1|9
1634311900000|2021-10-15 15:31:40|6109.4|6103.4|6110.4|6104.4|6110.6|6104.6|6109.4|6103.4|4
1634311920000|2021-10-15 15:32:00|6110.6|6104.6|6109.9|6103.9|6111.1|6105.1|6109.9|6103.9|43
1634311930000|2021-10-15 15:32:10|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|1
1634311940000|2021-10-15 15:32:20|6110.6|6104.6|6111.9|6105.9|6112.6|6106.6|6110.4|6104.4|7
1634311950000|2021-10-15 15:32:30|6112.1|6106.1|6112.1|6106.1|6113.6|6107.6|6111.9|6105.9|11
1634311960000|2021-10-15 15:32:40|6111.8|6105.8|6112.3|6106.3|6112.3|6106.3|6111.8|6105.8|1
1634311970000|2021-10-15 15:32:50|6112.6|6106.6|6110.3|6104.3|6113.3|6107.3|6110.3|6104.3|5
1634311980000|2021-10-15 15:33:00|6109.8|6103.8|6109.8|6103.8|6110.3|6104.3|6109.3|6103.3|7
1634311990000|2021-10-15 15:33:10|||||||||7
1634312000000|2021-10-15 15:33:20|6110.3|6104.3|6111.3|6105.3|6112.3|6106.3|6110.3|6104.3|9
1634312010000|2021-10-15 15:33:30|||||||||1
1634312020000|2021-10-15 15:33:40|6111.8|6105.8|6112.3|6106.3|6114.1|6108.1|6111.8|6105.8|41
1634312030000|2021-10-15 15:33:50|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|10
1634312040000|2021-10-15 15:34:00|||||||||2
1634312050000|2021-10-15 15:34:10|6112.5|6106.5|6111|6105|6112.5|6106.5|6110.3|6104.3|4
1634312060000|2021-10-15 15:34:20|6110.8|6104.8|6112.5|6106.5|6112.5|6106.5|6110.8|6104.8|3
1634312070000|2021-10-15 15:34:30|6112.3|6106.3|6112.8|6106.8|6112.8|6106.8|6111.8|6105.8|5
1634312080000|2021-10-15 15:34:40|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6
1634312090000|2021-10-15 15:34:50|6113.3|6107.3|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|1
1634312100000|2021-10-15 15:35:00|6112.6|6106.6|6112.5|6106.5|6112.8|6106.8|6111.3|6105.3|4
1634312110000|2021-10-15 15:35:10|6113|6107|6111.3|6105.3|6113.5|6107.5|6111.3|6105.3|9
1634312120000|2021-10-15 15:35:20|6111.5|6105.5|6111.8|6105.8|6111.8|6105.8|6111.5|6105.5|1
1634312130000|2021-10-15 15:35:30|6112|6106|6112.3|6106.3|6112.3|6106.3|6111.3|6105.3|2
1634312140000|2021-10-15 15:35:40|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|4
1634312150000|2021-10-15 15:35:50|6111.3|6105.3|6113.8|6107.8|6113.8|6107.8|6111.3|6105.3|7
1634312160000|2021-10-15 15:36:00|6113.3|6107.3|6113.1|6107.1|6113.3|6107.3|6113.1|6107.1|4
1634312170000|2021-10-15 15:36:10|6112.8|6106.8|6114.7|6108.7|6114.7|6108.7|6112.7|6106.7|7
1634312180000|2021-10-15 15:36:20|6115.2|6109.2|6114.7|6108.7|6115.2|6109.2|6114.7|6108.7|4
1634312190000|2021-10-15 15:36:30|6114.5|6108.5|6113.2|6107.2|6115|6109|6113.2|6107.2|5
1634312200000|2021-10-15 15:36:40|6114.7|6108.7|6113.2|6107.2|6114.7|6108.7|6113.2|6107.2|8
1634312210000|2021-10-15 15:36:50|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|2
1634312220000|2021-10-15 15:37:00|6113.7|6107.7|6114.7|6108.7|6114.7|6108.7|6113.7|6107.7|2
1634312230000|2021-10-15 15:37:10|6114.2|6108.2|6114.7|6108.7|6114.7|6108.7|6113.2|6107.2|6
1634312240000|2021-10-15 15:37:20|6114.2|6108.2|6114.7|6108.7|6114.7|6108.7|6114.2|6108.2|3
1634312250000|2021-10-15 15:37:30|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|0
1634312260000|2021-10-15 15:37:40|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|13
1634312280000|2021-10-15 15:38:00|6119|6113|6118.7|6112.7|6119|6113|6118.2|6112.2|9
1634312290000|2021-10-15 15:38:10|6118.4|6112.4|6118.7|6112.7|6118.7|6112.7|6118.4|6112.4|6
1634312310000|2021-10-15 15:38:30|6118.2|6112.2|6119|6113|6119|6113|6118.2|6112.2|3
1634312320000|2021-10-15 15:38:40|6118.7|6112.7|6119.2|6113.2|6119.2|6113.2|6118.7|6112.7|0
1634312340000|2021-10-15 15:39:00|6118.4|6112.4|6118.2|6112.2|6118.7|6112.7|6118.2|6112.2|2
1634312350000|2021-10-15 15:39:10|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|48
1634312360000|2021-10-15 15:39:20|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|1
1634312370000|2021-10-15 15:39:30|6117.7|6111.7|6116.8|6110.8|6117.7|6111.7|6116.8|6110.8|20
1634312390000|2021-10-15 15:39:50|6116.3|6110.3|6113.5|6107.5|6116.3|6110.3|6113.3|6107.3|5
1634312400000|2021-10-15 15:40:00|6114|6108|6114|6108|6114|6108|6114|6108|1
1634312410000|2021-10-15 15:40:10|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|2
1634312420000|2021-10-15 15:40:20|6113.3|6107.3|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|4
1634312430000|2021-10-15 15:40:30|6112|6106|6113.2|6107.2|6113.2|6107.2|6112|6106|2
1634312440000|2021-10-15 15:40:40|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|4
1634312450000|2021-10-15 15:40:50|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6113.7|6107.7|1
1634312460000|2021-10-15 15:41:00|6114.7|6108.7|6114.7|6108.7|6115.2|6109.2|6114.7|6108.7|1
1634312470000|2021-10-15 15:41:10|6114.5|6108.5|6112.8|6106.8|6114.5|6108.5|6112.8|6106.8|9
1634312480000|2021-10-15 15:41:20|6111.8|6105.8|6112.8|6106.8|6112.8|6106.8|6111.8|6105.8|3
1634312490000|2021-10-15 15:41:30|6112.3|6106.3|6110.3|6104.3|6112.8|6106.8|6110.3|6104.3|2
1634312500000|2021-10-15 15:41:40|6109.6|6103.6|6108.8|6102.8|6109.8|6103.8|6108.8|6102.8|3
1634312510000|2021-10-15 15:41:50|6109|6103|6109.3|6103.3|6109.3|6103.3|6109|6103|0
1634312520000|2021-10-15 15:42:00|6109|6103|6111.3|6105.3|6111.3|6105.3|6109|6103|12
1634312540000|2021-10-15 15:42:20|6112.8|6106.8|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|3
1634312550000|2021-10-15 15:42:30|6113.1|6107.1|6112.8|6106.8|6113.1|6107.1|6112.8|6106.8|2
1634312560000|2021-10-15 15:42:40|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|0
1634312570000|2021-10-15 15:42:50|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|7
1634312580000|2021-10-15 15:43:00|6114.3|6108.3|6114.3|6108.3|6114.8|6108.8|6114.3|6108.3|8
1634312590000|2021-10-15 15:43:10|6113.5|6107.5|6113.8|6107.8|6113.8|6107.8|6113.5|6107.5|5
1634312600000|2021-10-15 15:43:20|6114.1|6108.1|6114.3|6108.3|6114.3|6108.3|6113.8|6107.8|0
1634312610000|2021-10-15 15:43:30|6114.8|6108.8|6115.3|6109.3|6115.3|6109.3|6114.8|6108.8|3
1634312630000|2021-10-15 15:43:50|||||||||1
1634312640000|2021-10-15 15:44:00|6114.8|6108.8|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|6
1634312660000|2021-10-15 15:44:20|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|3
1634312670000|2021-10-15 15:44:30|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|3
1634312680000|2021-10-15 15:44:40|6113.3|6107.3|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|1
1634312690000|2021-10-15 15:44:50|6112.8|6106.8|6114.8|6108.8|6114.8|6108.8|6112.8|6106.8|4
1634312700000|2021-10-15 15:45:00|6114.3|6108.3|6115.3|6109.3|6115.3|6109.3|6114.3|6108.3|3
1634312710000|2021-10-15 15:45:10|6114.8|6108.8|6116.2|6110.2|6116.2|6110.2|6114.2|6108.2|9
1634312720000|2021-10-15 15:45:20|6116.5|6110.5|6116.5|6110.5|6117|6111|6116.5|6110.5|5
1634312730000|2021-10-15 15:45:30|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1634312740000|2021-10-15 15:45:40|||||||||4
1634312750000|2021-10-15 15:45:50|||||||||4
1634312760000|2021-10-15 15:46:00|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|1
1634312770000|2021-10-15 15:46:10|6116.7|6110.7|6116.2|6110.2|6116.7|6110.7|6116.2|6110.2|2
1634312780000|2021-10-15 15:46:20|6116.7|6110.7|6116.5|6110.5|6116.7|6110.7|6116.5|6110.5|4
1634312790000|2021-10-15 15:46:30|6117|6111|6117.3|6111.3|6117.3|6111.3|6116.5|6110.5|1
1634312800000|2021-10-15 15:46:40|6116.5|6110.5|6114|6108|6116.5|6110.5|6113.5|6107.5|7
1634312810000|2021-10-15 15:46:50|6114.2|6108.2|6114|6108|6114.2|6108.2|6114|6108|1
1634312820000|2021-10-15 15:47:00|6112.5|6106.5|6112.5|6106.5|6112.7|6106.7|6112.5|6106.5|2
1634312830000|2021-10-15 15:47:10|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|2
1634312850000|2021-10-15 15:47:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1634312860000|2021-10-15 15:47:40|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1634312870000|2021-10-15 15:47:50|6112|6106|6112|6106|6112|6106|6112|6106|1
1634312880000|2021-10-15 15:48:00|6111.7|6105.7|6112.3|6106.3|6112.3|6106.3|6111.7|6105.7|0
1634312890000|2021-10-15 15:48:10|6112|6106|6110.8|6104.8|6112|6106|6110.8|6104.8|2
1634312900000|2021-10-15 15:48:20|6111|6105|6112.3|6106.3|6112.3|6106.3|6110.8|6104.8|2
1634312910000|2021-10-15 15:48:30|6113.5|6107.5|6113.2|6107.2|6114.3|6108.3|6113.2|6107.2|8
1634312920000|2021-10-15 15:48:40|6113|6107|6112.8|6106.8|6113|6107|6112.5|6106.5|1
1634312930000|2021-10-15 15:48:50|||||||||2
1634312940000|2021-10-15 15:49:00|6111.5|6105.5|6111.8|6105.8|6112.3|6106.3|6111.5|6105.5|3
1634312950000|2021-10-15 15:49:10|6112|6106|6111.8|6105.8|6112.1|6106.1|6111.5|6105.5|0
1634312960000|2021-10-15 15:49:20|6112|6106|6112.3|6106.3|6112.3|6106.3|6112|6106|2
1634312980000|2021-10-15 15:49:40|||||||||4
1634312990000|2021-10-15 15:49:50|6112.5|6106.5|6111.5|6105.5|6112.5|6106.5|6111.5|6105.5|5
1634313000000|2021-10-15 15:50:00|6111.7|6105.7|6112.3|6106.3|6112.5|6106.5|6111.7|6105.7|5
1634313010000|2021-10-15 15:50:10|6112|6106|6111|6105|6112.3|6106.3|6111|6105|8
1634313020000|2021-10-15 15:50:20|6111.8|6105.8|6111.8|6105.8|6112.3|6106.3|6111|6105|1
1634313030000|2021-10-15 15:50:30|6111.6|6105.6|6110|6104|6111.7|6105.7|6110|6104|16
1634313040000|2021-10-15 15:50:40|6110.2|6104.2|6110.5|6104.5|6110.7|6104.7|6110.2|6104.2|2
1634313050000|2021-10-15 15:50:50|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|5
1634313060000|2021-10-15 15:51:00|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|2
1634313070000|2021-10-15 15:51:10|6111.7|6105.7|6113.5|6107.5|6113.5|6107.5|6111.7|6105.7|2
1634313080000|2021-10-15 15:51:20|6113.2|6107.2|6113.7|6107.7|6113.7|6107.7|6113.2|6107.2|2
1634313100000|2021-10-15 15:51:40|6113.2|6107.2|6113|6107|6113.2|6107.2|6113|6107|1
1634313110000|2021-10-15 15:51:50|||||||||1
1634313120000|2021-10-15 15:52:00|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|2
1634313140000|2021-10-15 15:52:20|6112|6106|6111.7|6105.7|6112.2|6106.2|6111.7|6105.7|1
1634313150000|2021-10-15 15:52:30|6110.7|6104.7|6112|6106|6112|6106|6110.3|6104.3|8
1634313160000|2021-10-15 15:52:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6111.8|6105.8|1
1634313170000|2021-10-15 15:52:50|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|0
1634313180000|2021-10-15 15:53:00|6111.3|6105.3|6110.3|6104.3|6111.3|6105.3|6110.1|6104.1|7
1634313190000|2021-10-15 15:53:10|6109.6|6103.6|6110.3|6104.3|6111.3|6105.3|6109.6|6103.6|8
1634313200000|2021-10-15 15:53:20|6110.7|6104.7|6110.3|6104.3|6110.7|6104.7|6110.3|6104.3|6
1634313210000|2021-10-15 15:53:30|6110|6104|6107.7|6101.7|6110.5|6104.5|6107.2|6101.2|34
1634313220000|2021-10-15 15:53:40|6108.3|6102.3|6107.2|6101.2|6108.3|6102.3|6107.2|6101.2|9
1634313230000|2021-10-15 15:53:50|6106|6100|6106.7|6100.7|6106.7|6100.7|6105.7|6099.7|5
1634313240000|2021-10-15 15:54:00|6105.7|6099.7|6107.2|6101.2|6107.2|6101.2|6105.7|6099.7|5
1634313250000|2021-10-15 15:54:10|6106.2|6100.2|6107.2|6101.2|6107.7|6101.7|6106.2|6100.2|10
1634313260000|2021-10-15 15:54:20|6107.7|6101.7|6107|6101|6107.7|6101.7|6106.5|6100.5|6
1634313270000|2021-10-15 15:54:30|6106.7|6100.7|6106.7|6100.7|6107|6101|6106.5|6100.5|1
1634313280000|2021-10-15 15:54:40|6106.2|6100.2|6107|6101|6107|6101|6106.2|6100.2|1
1634313290000|2021-10-15 15:54:50|6106.2|6100.2|6107.5|6101.5|6107.5|6101.5|6106.2|6100.2|3
1634313300000|2021-10-15 15:55:00|6107|6101|6106.5|6100.5|6107|6101|6106.5|6100.5|1
1634313310000|2021-10-15 15:55:10|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|0
1634313320000|2021-10-15 15:55:20|6105.7|6099.7|6104.7|6098.7|6105.7|6099.7|6104.2|6098.2|12
1634313330000|2021-10-15 15:55:30|6104.9|6098.9|6105.2|6099.2|6105.2|6099.2|6104.9|6098.9|0
1634313340000|2021-10-15 15:55:40|||||||||2
1634313350000|2021-10-15 15:55:50|6104.5|6098.5|6106.7|6100.7|6107.2|6101.2|6104.5|6098.5|15
1634313360000|2021-10-15 15:56:00|6106.9|6100.9|6105.7|6099.7|6107.2|6101.2|6105.7|6099.7|4
1634313370000|2021-10-15 15:56:10|6105.2|6099.2|6104.7|6098.7|6105.2|6099.2|6104.7|6098.7|5
1634313380000|2021-10-15 15:56:20|6104.9|6098.9|6107.7|6101.7|6107.7|6101.7|6104.9|6098.9|1
1634313390000|2021-10-15 15:56:30|6107.9|6101.9|6108.7|6102.7|6108.7|6102.7|6107.9|6101.9|1
1634313400000|2021-10-15 15:56:40|6108.9|6102.9|6108.7|6102.7|6108.9|6102.9|6108.2|6102.2|1
1634313410000|2021-10-15 15:56:50|6109.7|6103.7|6108.7|6102.7|6109.7|6103.7|6108.7|6102.7|3
1634313420000|2021-10-15 15:57:00|6108.9|6102.9|6108.7|6102.7|6109.2|6103.2|6108.7|6102.7|56
1634313440000|2021-10-15 15:57:20|6109.2|6103.2|6110.7|6104.7|6111.2|6105.2|6109.2|6103.2|4
1634313450000|2021-10-15 15:57:30|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6110.5|6104.5|2
1634313460000|2021-10-15 15:57:40|6111.4|6105.4|6110.5|6104.5|6111.4|6105.4|6110.5|6104.5|5
1634313470000|2021-10-15 15:57:50|6111|6105|6108.7|6102.7|6111|6105|6108.7|6102.7|3
1634313480000|2021-10-15 15:58:00|6109.4|6103.4|6110.2|6104.2|6110.2|6104.2|6109.2|6103.2|12
1634313490000|2021-10-15 15:58:10|6111.4|6105.4|6111.2|6105.2|6111.9|6105.9|6111.2|6105.2|4
1634313530000|2021-10-15 15:58:50|6111.5|6105.5|6111.5|6105.5|6111.7|6105.7|6111.5|6105.5|2
1634313540000|2021-10-15 15:59:00|6111.7|6105.7|6111.5|6105.5|6111.7|6105.7|6111.5|6105.5|11
1634313550000|2021-10-15 15:59:10|6111.7|6105.7|6113.7|6107.7|6114|6108|6111.7|6105.7|6
1634313560000|2021-10-15 15:59:20|6114|6108|6115.2|6109.2|6115.2|6109.2|6114|6108|15
1634313570000|2021-10-15 15:59:30|6114.7|6108.7|6113.7|6107.7|6115.7|6109.7|6113.7|6107.7|13
1634313580000|2021-10-15 15:59:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6111.7|6105.7|15
1634313590000|2021-10-15 15:59:50|6112.5|6106.5|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|4
1634313600000|2021-10-15 16:00:00|6112|6106|6110.7|6104.7|6112.2|6106.2|6110.7|6104.7|8
1634313610000|2021-10-15 16:00:10|6111.7|6105.7|6112.7|6106.7|6112.7|6106.7|6111.7|6105.7|5
1634313620000|2021-10-15 16:00:20|6112.5|6106.5|6104.7|6098.7|6112.5|6106.5|6104.7|6098.7|12
1634313630000|2021-10-15 16:00:30|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|7
1634313640000|2021-10-15 16:00:40|6105|6099|6107.2|6101.2|6107.2|6101.2|6104.7|6098.7|4
1634313650000|2021-10-15 16:00:50|6107.5|6101.5|6109.2|6103.2|6109.2|6103.2|6107.2|6101.2|6
1634313660000|2021-10-15 16:01:00|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|1
1634313670000|2021-10-15 16:01:10|6109.2|6103.2|6115.5|6109.5|6116|6110|6108.7|6102.7|31
1634313680000|2021-10-15 16:01:20|6114.7|6108.7|6111.7|6105.7|6114.7|6108.7|6110.5|6104.5|44
1634313690000|2021-10-15 16:01:30|6112|6106|6110.8|6104.8|6112.2|6106.2|6110.2|6104.2|65
1634313700000|2021-10-15 16:01:40|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.3|6104.3|39
1634313710000|2021-10-15 16:01:50|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.1|6106.1|6
1634313720000|2021-10-15 16:02:00|6112|6106|6111.8|6105.8|6112|6106|6111.8|6105.8|1
1634313730000|2021-10-15 16:02:10|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|20
1634313740000|2021-10-15 16:02:20|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.5|6105.5|29
1634313750000|2021-10-15 16:02:30|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|2
1634313760000|2021-10-15 16:02:40|6111.8|6105.8|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|7
1634313770000|2021-10-15 16:02:50|6113|6107|6113.8|6107.8|6113.8|6107.8|6112.5|6106.5|2
1634313780000|2021-10-15 16:03:00|6113.5|6107.5|6113.3|6107.3|6113.5|6107.5|6113.3|6107.3|2
1634313790000|2021-10-15 16:03:10|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|2
1634313800000|2021-10-15 16:03:20|6113.7|6107.7|6113.5|6107.5|6113.7|6107.7|6113.3|6107.3|7
1634313810000|2021-10-15 16:03:30|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|10
1634313820000|2021-10-15 16:03:40|6117.3|6111.3|6111.8|6105.8|6117.3|6111.3|6111.3|6105.3|39
1634313830000|2021-10-15 16:03:50|6112.3|6106.3|6110.5|6104.5|6112.5|6106.5|6110.3|6104.3|6
1634313840000|2021-10-15 16:04:00|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1634313850000|2021-10-15 16:04:10|6109.8|6103.8|6109.3|6103.3|6109.8|6103.8|6109.3|6103.3|3
1634313860000|2021-10-15 16:04:20|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109.8|6103.8|4
1634313870000|2021-10-15 16:04:30|6110.5|6104.5|6106.8|6100.8|6111|6105|6106.8|6100.8|52
1634313880000|2021-10-15 16:04:40|6107|6101|6105.3|6099.3|6107|6101|6105.3|6099.3|9
1634313900000|2021-10-15 16:05:00|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|2
1634313910000|2021-10-15 16:05:10|6107|6101|6105.3|6099.3|6107|6101|6105.3|6099.3|3
1634313920000|2021-10-15 16:05:20|6105|6099|6105|6099|6105|6099|6105|6099|2
1634313930000|2021-10-15 16:05:30|6106.3|6100.3|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|8
1634313940000|2021-10-15 16:05:40|6107.3|6101.3|6105.8|6099.8|6107.3|6101.3|6105.8|6099.8|5
1634313950000|2021-10-15 16:05:50|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|0
1634313960000|2021-10-15 16:06:00|6103.1|6097.1|6096.8|6090.8|6103.1|6097.1|6096.8|6090.8|80
1634313970000|2021-10-15 16:06:10|6096.5|6090.5|6097|6091|6097|6091|6094.8|6088.8|23
1634313980000|2021-10-15 16:06:20|6096.8|6090.8|6093.5|6087.5|6096.8|6090.8|6093.5|6087.5|7
1634313990000|2021-10-15 16:06:30|6092.8|6086.8|6094.5|6088.5|6094.5|6088.5|6092.8|6086.8|9
1634314000000|2021-10-15 16:06:40|6094.8|6088.8|6104.8|6098.8|6104.8|6098.8|6094.8|6088.8|12
1634314010000|2021-10-15 16:06:50|6103.8|6097.8|6104|6098|6104.3|6098.3|6103.8|6097.8|11
1634314020000|2021-10-15 16:07:00|6103.8|6097.8|6095.3|6089.3|6104|6098|6095.3|6089.3|8
1634314030000|2021-10-15 16:07:10|6095|6089|6105.8|6099.8|6106|6100|6095|6089|22
1634314040000|2021-10-15 16:07:20|6106|6100|6106.3|6100.3|6107.8|6101.8|6105.8|6099.8|14
1634314050000|2021-10-15 16:07:30|6109.7|6103.7|6105|6099|6109.7|6103.7|6105|6099|13
1634314060000|2021-10-15 16:07:40|6104|6098|6103.5|6097.5|6104.8|6098.8|6103.5|6097.5|13
1634314070000|2021-10-15 16:07:50|6103.3|6097.3|6103.8|6097.8|6103.8|6097.8|6103.3|6097.3|1
1634314080000|2021-10-15 16:08:00|6103.3|6097.3|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|1
1634314090000|2021-10-15 16:08:10|6098.3|6092.3|6098.5|6092.5|6098.5|6092.5|6098.3|6092.3|4
1634314100000|2021-10-15 16:08:20|6092.5|6086.5|6094.8|6088.8|6094.8|6088.8|6091.6|6085.6|17
1634314130000|2021-10-15 16:08:50|6094.5|6088.5|6096.5|6090.5|6096.5|6090.5|6094.5|6088.5|10
1634314140000|2021-10-15 16:09:00|6096.2|6090.2|6093.3|6087.3|6096.2|6090.2|6093|6087|9
1634314150000|2021-10-15 16:09:10|6098.3|6092.3|6106.8|6100.8|6107|6101|6098.3|6092.3|53
1634314160000|2021-10-15 16:09:20|6107.3|6101.3|6107.8|6101.8|6107.8|6101.8|6106.8|6100.8|3
1634314170000|2021-10-15 16:09:30|6108|6102|6110.8|6104.8|6111.8|6105.8|6108|6102|10
1634314180000|2021-10-15 16:09:40|6111.8|6105.8|6112.8|6106.8|6113.8|6107.8|6111.8|6105.8|12
1634314190000|2021-10-15 16:09:50|6112.3|6106.3|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|5
1634314200000|2021-10-15 16:10:00|6112|6106|6112.8|6106.8|6112.8|6106.8|6111.8|6105.8|5
1634314210000|2021-10-15 16:10:10|6113|6107|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|6
1634314220000|2021-10-15 16:10:20|6114.4|6108.4|6106.8|6100.8|6114.8|6108.8|6105.3|6099.3|28
1634314230000|2021-10-15 16:10:30|6107|6101|6107.3|6101.3|6108.3|6102.3|6107|6101|3
1634314240000|2021-10-15 16:10:40|6107.5|6101.5|6107.8|6101.8|6108.8|6102.8|6107.5|6101.5|4
1634314250000|2021-10-15 16:10:50|6101.8|6095.8|6098.5|6092.5|6104|6098|6098.5|6091.3|21
1634314260000|2021-10-15 16:11:00|6099|6093|6096.6|6090.6|6101.3|6095.3|6096.6|6090.6|12
1634314270000|2021-10-15 16:11:10|6097.6|6091.6|6101.3|6095.3|6101.3|6095.3|6097|6091|32
1634314280000|2021-10-15 16:11:20|6101.1|6095.1|6102.3|6096.3|6102.3|6096.3|6101.1|6095.1|2
1634314290000|2021-10-15 16:11:30|6102.8|6096.8|6103.8|6097.8|6103.8|6097.8|6102.8|6096.8|1
1634314300000|2021-10-15 16:11:40|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|2
1634314320000|2021-10-15 16:12:00|6104|6098|6103.3|6097.3|6107|6101|6103.3|6097.3|12
1634314330000|2021-10-15 16:12:10|6102.9|6096.9|6103|6097|6103|6097|6101.3|6095.3|7
1634314340000|2021-10-15 16:12:20|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1634314350000|2021-10-15 16:12:30|6097.9|6091.9|6099|6093|6099|6093|6097.9|6091.9|10
1634314360000|2021-10-15 16:12:40|6094.1|6088.1|6092.6|6086.6|6095.8|6089.8|6091.1|6085.1|23
1634314370000|2021-10-15 16:12:50|6092.3|6086.3|6090.3|6084.3|6092.9|6086.9|6087|6081|18
1634314380000|2021-10-15 16:13:00|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|8
1634314390000|2021-10-15 16:13:10|||||||||2
1634314400000|2021-10-15 16:13:20|6092.5|6086.5|6095.3|6089.3|6095.3|6089.3|6092.5|6086.5|2
1634314410000|2021-10-15 16:13:30|6096.3|6090.3|6098.3|6092.3|6098.3|6092.3|6096.3|6090.3|5
1634314420000|2021-10-15 16:13:40|6098.8|6092.8|6100|6094|6100|6094|6098.8|6092.8|4
1634314430000|2021-10-15 16:13:50|6100.8|6094.8|6099.3|6093.3|6101.5|6095.5|6099.3|6093.3|5
1634314440000|2021-10-15 16:14:00|6098.8|6092.8|6099.5|6093.5|6099.8|6093.8|6098.8|6092.8|2
1634314450000|2021-10-15 16:14:10|6099.3|6093.3|6099|6093|6099.3|6093.3|6098.5|6092.5|1
1634314460000|2021-10-15 16:14:20|6099.5|6093.5|6104.8|6098.8|6105|6099|6099|6093|33
1634314470000|2021-10-15 16:14:30|6105.8|6099.8|6103.8|6097.8|6106|6100|6103.8|6097.8|5
1634314480000|2021-10-15 16:14:40|6104.3|6098.3|6105|6099|6105|6099|6104|6098|2
1634314490000|2021-10-15 16:14:50|6104.8|6098.8|6104.5|6098.5|6104.8|6098.8|6104.3|6098.3|2
1634314500000|2021-10-15 16:15:00|6104.3|6098.3|6104.5|6098.5|6104.5|6098.5|6104.3|6098.3|3
1634314510000|2021-10-15 16:15:10|6101.8|6095.8|6104.5|6098.5|6104.5|6098.5|6101.8|6095.8|14
1634314520000|2021-10-15 16:15:20|6104.3|6098.3|6104|6098|6104.5|6098.5|6104|6098|1
1634314530000|2021-10-15 16:15:30|6104.5|6098.5|6107.3|6101.3|6107.3|6101.3|6104.5|6098.5|13
1634314540000|2021-10-15 16:15:40|6107|6101|6108.5|6102.5|6108.5|6102.5|6106.3|6100.3|10
1634314550000|2021-10-15 16:15:50|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|1
1634314560000|2021-10-15 16:16:00|6108.3|6102.3|6107.3|6101.3|6108.3|6102.3|6105.3|6099.3|29
1634314580000|2021-10-15 16:16:20|6110.5|6104.5|6111.5|6105.5|6111.5|6105.5|6110.5|6104.5|10
1634314590000|2021-10-15 16:16:30|6113.2|6107.2|6112.2|6106.2|6113.2|6107.2|6112.2|6106.2|4
1634314610000|2021-10-15 16:16:50|6112.8|6106.8|6115.5|6109.5|6115.5|6109.5|6112.5|6106.5|10
1634314620000|2021-10-15 16:17:00|6115.7|6109.7|6116.5|6110.5|6116.7|6110.7|6115.7|6109.7|6
1634314630000|2021-10-15 16:17:10|6116.2|6110.2|6112.5|6106.5|6116.7|6110.7|6112.5|6106.5|4
1634314640000|2021-10-15 16:17:20|6113.5|6107.5|6114.2|6108.2|6114.2|6108.2|6113.2|6107.2|4
1634314650000|2021-10-15 16:17:30|6114.5|6108.5|6115.7|6109.7|6115.7|6109.7|6114.5|6108.5|6
1634314660000|2021-10-15 16:17:40|6115.2|6109.2|6114.7|6108.7|6115.7|6109.7|6114.7|6108.7|12
1634314670000|2021-10-15 16:17:50|||||||||3
1634314680000|2021-10-15 16:18:00|6114.2|6108.2|6112.9|6106.9|6114.2|6108.2|6112.7|6106.7|4
1634314690000|2021-10-15 16:18:10|6112.7|6106.7|6115|6109|6115|6109|6112.7|6106.7|2
1634314700000|2021-10-15 16:18:20|6115.2|6109.2|6117|6111|6117|6111|6115|6109|7
1634314710000|2021-10-15 16:18:30|6116.2|6110.2|6117.7|6111.7|6117.7|6111.7|6115.7|6109.7|2
1634314720000|2021-10-15 16:18:40|6117.5|6111.5|6117.2|6111.2|6117.7|6111.7|6114.9|6108.9|11
1634314730000|2021-10-15 16:18:50|6117.7|6111.7|6116|6110|6117.7|6111.7|6116|6110|8
1634314740000|2021-10-15 16:19:00|6116.2|6110.2|6115.2|6109.2|6116.5|6110.5|6115.2|6109.2|4
1634314750000|2021-10-15 16:19:10|6116.7|6110.7|6115.7|6109.7|6116.7|6110.7|6115.7|6109.7|21
1634314760000|2021-10-15 16:19:20|6115.4|6109.4|6115.7|6109.7|6115.7|6109.7|6115.4|6109.4|9
1634314780000|2021-10-15 16:19:40|6116.2|6110.2|6116.7|6110.7|6117.2|6111.2|6116.2|6110.2|7
1634314790000|2021-10-15 16:19:50|6117.2|6111.2|6116.7|6110.7|6117.2|6111.2|6116.7|6110.7|7
1634314800000|2021-10-15 16:20:00|6116.2|6110.2|6114.7|6108.7|6116.7|6110.7|6114.4|6108.4|9
1634314840000|2021-10-15 16:20:40|6117.4|6111.4|6115.2|6109.2|6117.7|6111.7|6114.7|6108.7|35
1634314850000|2021-10-15 16:20:50|6112.7|6106.7|6111.2|6105.2|6113.2|6107.2|6111.2|6105.2|23
1634314860000|2021-10-15 16:21:00|6110.5|6104.5|6112.2|6106.2|6112.2|6106.2|6110|6104|5
1634314870000|2021-10-15 16:21:10|6112.5|6106.5|6109.2|6103.2|6113.2|6107.2|6109.2|6103.2|17
1634314880000|2021-10-15 16:21:20|6107.2|6101.2|6108.7|6102.7|6109|6103|6107.2|6101.2|9
1634314890000|2021-10-15 16:21:30|6109|6103|6110.2|6104.2|6110.2|6104.2|6109|6103|5
1634314900000|2021-10-15 16:21:40|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|1
1634314910000|2021-10-15 16:21:50|6109|6103|6109.7|6103.7|6109.7|6103.7|6109|6103|1
1634314920000|2021-10-15 16:22:00|6110.2|6104.2|6109.2|6103.2|6112.2|6106.2|6108.2|6102.2|18
1634314930000|2021-10-15 16:22:10|6107.2|6101.2|6108.2|6102.2|6108.2|6102.2|6106.2|6100.2|5
1634314940000|2021-10-15 16:22:20|6108.5|6102.5|6109.7|6103.7|6109.7|6103.7|6108.2|6102.2|1
1634314950000|2021-10-15 16:22:30|6110|6104|6110.7|6104.7|6110.7|6104.7|6109.7|6103.7|3
1634314960000|2021-10-15 16:22:40|6110.5|6104.5|6109.2|6103.2|6110.5|6104.5|6107.7|6101.7|5
1634314980000|2021-10-15 16:23:00|6109.7|6103.7|6108.7|6102.7|6110.2|6104.2|6108.7|6102.7|5
1634314990000|2021-10-15 16:23:10|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|2
1634315000000|2021-10-15 16:23:20|6108.5|6102.5|6108.2|6102.2|6108.7|6102.7|6108.2|6102.2|1
1634315010000|2021-10-15 16:23:30|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6106.2|6100.2|18
1634315020000|2021-10-15 16:23:40|6109.7|6103.7|6110.2|6104.2|6110.5|6104.5|6109.3|6103.3|3
1634315030000|2021-10-15 16:23:50|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1634315040000|2021-10-15 16:24:00|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|0
1634315050000|2021-10-15 16:24:10|6109|6103|6109|6103|6109|6103|6109|6103|0
1634315060000|2021-10-15 16:24:20|6108.7|6102.7|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|5
1634315070000|2021-10-15 16:24:30|6107.5|6101.5|6108.3|6102.3|6108.3|6102.3|6105.5|6099.5|14
1634315080000|2021-10-15 16:24:40|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|3
1634315090000|2021-10-15 16:24:50|6109.8|6103.8|6110|6104|6110|6104|6109.2|6103.2|30
1634315100000|2021-10-15 16:25:00|6109.7|6103.7|6109.2|6103.2|6109.7|6103.7|6106.7|6100.7|13
1634315110000|2021-10-15 16:25:10|6110.2|6104.2|6108.7|6102.7|6110.2|6104.2|6108.7|6102.7|6
1634315120000|2021-10-15 16:25:20|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109|6103|1
1634315130000|2021-10-15 16:25:30|6107.2|6101.2|6107.7|6101.7|6107.7|6101.7|6107.2|6101.2|3
1634315140000|2021-10-15 16:25:40|6107.2|6101.2|6107.7|6101.7|6107.7|6101.7|6106.2|6100.2|4
1634315160000|2021-10-15 16:26:00|6109.2|6103.2|6107.2|6101.2|6109.2|6103.2|6107.2|6101.2|7
1634315180000|2021-10-15 16:26:20|||||||||5
1634315190000|2021-10-15 16:26:30|6107|6101|6107.2|6101.2|6107.2|6101.2|6107|6101|9
1634315200000|2021-10-15 16:26:40|6108.2|6102.2|6107.2|6101.2|6108.2|6102.2|6107.2|6101.2|9
1634315210000|2021-10-15 16:26:50|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|2
1634315220000|2021-10-15 16:27:00|6106.2|6100.2|6105.2|6099.2|6106.2|6100.2|6105|6099|8
1634315230000|2021-10-15 16:27:10|6105.7|6099.7|6106.7|6100.7|6106.7|6100.7|6105.7|6099.7|2
1634315240000|2021-10-15 16:27:20|6107.2|6101.2|6107.2|6101.2|6107.7|6101.7|6106.2|6100.2|10
1634315250000|2021-10-15 16:27:30|6107.7|6101.7|6107.2|6101.2|6107.7|6101.7|6106.7|6100.7|1
1634315260000|2021-10-15 16:27:40|6106.7|6100.7|6107.2|6101.2|6107.2|6101.2|6106.7|6100.7|3
1634315270000|2021-10-15 16:27:50|6110.8|6104.8|6109.5|6103.5|6110.8|6104.8|6108.5|6102.5|20
1634315280000|2021-10-15 16:28:00|6109.3|6103.3|6110.5|6104.5|6110.5|6104.5|6109|6103|3
1634315290000|2021-10-15 16:28:10|6109|6103|6109|6103|6109|6103|6109|6103|3
1634315300000|2021-10-15 16:28:20|6109.3|6103.3|6109.5|6103.5|6109.5|6103.5|6109.3|6103.3|1
1634315310000|2021-10-15 16:28:30|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|1
1634315330000|2021-10-15 16:28:50|6110.2|6104.2|6109.7|6103.7|6110.7|6104.7|6109.7|6103.7|1
1634315340000|2021-10-15 16:29:00|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|2
1634315360000|2021-10-15 16:29:20|6109.7|6103.7|6108.7|6102.7|6109.7|6103.7|6108.7|6102.7|4
1634315370000|2021-10-15 16:29:30|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|2
1634315380000|2021-10-15 16:29:40|6109.7|6103.7|6109.2|6103.2|6109.7|6103.7|6108.7|6102.7|5
1634315400000|2021-10-15 16:30:00|6109.7|6103.7|6108.2|6102.2|6109.7|6103.7|6108.2|6102.2|6
1634315410000|2021-10-15 16:30:10|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|3
1634315430000|2021-10-15 16:30:30|6109.5|6103.5|6109.7|6103.7|6109.7|6103.7|6109.5|6103.5|0
1634315440000|2021-10-15 16:30:40|6111|6105|6109.2|6103.2|6111|6105|6108.7|6102.7|5
1634315460000|2021-10-15 16:31:00|6109|6103|6108.7|6102.7|6109|6103|6108.7|6102.7|0
1634315470000|2021-10-15 16:31:10|6109|6103|6109|6103|6109|6103|6109|6103|1
1634315480000|2021-10-15 16:31:20|6108.7|6102.7|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|6
1634315510000|2021-10-15 16:31:50|6107.5|6101.5|6107.7|6101.7|6107.7|6101.7|6107.5|6101.5|0
1634315520000|2021-10-15 16:32:00|6106.7|6100.7|6106.7|6100.7|6107.2|6101.2|6106.7|6100.7|3
1634315530000|2021-10-15 16:32:10|||||||||3
1634315540000|2021-10-15 16:32:20|6106.2|6100.2|6105.5|6099.5|6106.2|6100.2|6105.5|6099.5|6
1634315550000|2021-10-15 16:32:30|6105.2|6099.2|6105.2|6099.2|6105.5|6099.5|6105.2|6099.2|0
1634315560000|2021-10-15 16:32:40|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|1
1634315570000|2021-10-15 16:32:50|6105|6099|6105.5|6099.5|6105.5|6099.5|6105|6099|3
1634315580000|2021-10-15 16:33:00|6106|6100|6105.3|6099.3|6106.3|6100.3|6105.3|6099.3|2
1634315590000|2021-10-15 16:33:10|6105.5|6099.5|6106.3|6100.3|6106.3|6100.3|6105.5|6099.5|2
1634315600000|2021-10-15 16:33:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|1
1634315610000|2021-10-15 16:33:30|6106.8|6100.8|6107|6101|6107.3|6101.3|6106.8|6100.8|1
1634315620000|2021-10-15 16:33:40|6106.8|6100.8|6106.5|6100.5|6107.2|6101.2|6106.5|6100.5|10
1634315630000|2021-10-15 16:33:50|||||||||2
1634315660000|2021-10-15 16:34:20|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|2
1634315670000|2021-10-15 16:34:30|6107.5|6101.5|6108.2|6102.2|6108.2|6102.2|6107.5|6101.5|3
1634315680000|2021-10-15 16:34:40|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6108.2|6102.2|1
1634315690000|2021-10-15 16:34:50|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|4
1634315700000|2021-10-15 16:35:00|||||||||1
1634315740000|2021-10-15 16:35:40|6105.7|6099.7|6105.2|6099.2|6105.7|6099.7|6105.2|6099.2|3
1634315760000|2021-10-15 16:36:00|6103.5|6097.5|6103.7|6097.7|6103.7|6097.7|6103|6097|3
1634315770000|2021-10-15 16:36:10|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|1
1634315780000|2021-10-15 16:36:20|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|1
1634315800000|2021-10-15 16:36:40|6104.7|6098.7|6103.7|6097.7|6104.7|6098.7|6103.2|6097.2|2
1634315810000|2021-10-15 16:36:50|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|0
1634315820000|2021-10-15 16:37:00|6105.5|6099.5|6105.2|6099.2|6105.7|6099.7|6105.2|6099.2|2
1634315830000|2021-10-15 16:37:10|6105.5|6099.5|6107.5|6101.5|6107.5|6101.5|6105.5|6099.5|12
1634315840000|2021-10-15 16:37:20|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|1
1634315850000|2021-10-15 16:37:30|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|1
1634315860000|2021-10-15 16:37:40|6108.2|6102.2|6106.5|6100.5|6108.2|6102.2|6106.5|6100.5|4
1634315870000|2021-10-15 16:37:50|6106|6100|6104.2|6098.2|6106|6100|6104.2|6098.2|6
1634315880000|2021-10-15 16:38:00|6104.5|6098.5|6104.7|6098.7|6104.7|6098.7|6104.5|6098.5|4
1634315890000|2021-10-15 16:38:10|||||||||3
1634315900000|2021-10-15 16:38:20|||||||||3
1634315910000|2021-10-15 16:38:30|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6103.2|6097.2|16
1634315920000|2021-10-15 16:38:40|6102.7|6096.7|6103.2|6097.2|6103.2|6097.2|6102.7|6096.7|3
1634315930000|2021-10-15 16:38:50|6103.5|6097.5|6103.5|6097.5|6103.7|6097.7|6102.7|6096.7|5
1634315940000|2021-10-15 16:39:00|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6
1634315950000|2021-10-15 16:39:10|6103.5|6097.5|6101|6095|6103.5|6097.5|6101|6095|16
1634315960000|2021-10-15 16:39:20|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|2
1634315970000|2021-10-15 16:39:30|||||||||2
1634315980000|2021-10-15 16:39:40|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|31
1634315990000|2021-10-15 16:39:50|6103.5|6097.5|6103.2|6097.2|6103.7|6097.7|6103.2|6097.2|8
1634316000000|2021-10-15 16:40:00|6103.5|6097.5|6102.5|6096.5|6103.7|6097.7|6102.5|6096.5|10
1634316010000|2021-10-15 16:40:10|6108.7|6102.7|6111|6105|6111|6105|6108.7|6102.7|14
1634316020000|2021-10-15 16:40:20|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6111.9|6105.9|12
1634316030000|2021-10-15 16:40:30|6113.2|6107.2|6118.7|6112.7|6118.7|6112.7|6113.2|6107.2|22
1634316040000|2021-10-15 16:40:40|6114.2|6108.2|6116.2|6110.2|6116.2|6110.2|6113.9|6107.9|6
1634316050000|2021-10-15 16:40:50|6115.9|6109.9|6116.7|6110.7|6118.2|6112.2|6115.7|6109.7|5
1634316060000|2021-10-15 16:41:00|6115.7|6109.7|6116.2|6110.2|6116.4|6110.4|6115.7|6109.7|10
1634316070000|2021-10-15 16:41:10|6116.4|6110.4|6115.7|6109.7|6116.4|6110.4|6114.2|6108.2|6
1634316080000|2021-10-15 16:41:20|6115.9|6109.9|6116.2|6110.2|6116.4|6110.4|6114.7|6108.7|5
1634316090000|2021-10-15 16:41:30|6116.7|6110.7|6117.4|6111.4|6117.4|6111.4|6116.7|6110.7|3
1634316100000|2021-10-15 16:41:40|6116.9|6110.9|6117|6111|6117.2|6111.2|6116.7|6110.7|3
1634316110000|2021-10-15 16:41:50|6116.7|6110.7|6115.7|6109.7|6117.4|6111.4|6115.7|6109.7|5
1634316120000|2021-10-15 16:42:00|6115.2|6109.2|6114.2|6108.2|6115.7|6109.7|6114.2|6108.2|148
1634316130000|2021-10-15 16:42:10|6114.4|6108.4|6112.7|6106.7|6114.4|6108.4|6112.7|6106.7|4
1634316140000|2021-10-15 16:42:20|6113.2|6107.2|6113.9|6107.9|6113.9|6107.9|6113.2|6107.2|10
1634316150000|2021-10-15 16:42:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|7
1634316160000|2021-10-15 16:42:40|6113.4|6107.4|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|3
1634316170000|2021-10-15 16:42:50|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|1
1634316180000|2021-10-15 16:43:00|6113.7|6107.7|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|13
1634316200000|2021-10-15 16:43:20|||||||||2
1634316220000|2021-10-15 16:43:40|6113.4|6107.4|6116.2|6110.2|6116.2|6110.2|6113.2|6107.2|5
1634316230000|2021-10-15 16:43:50|6115.9|6109.9|6115.7|6109.7|6115.9|6109.9|6115.2|6109.2|2
1634316240000|2021-10-15 16:44:00|6115.4|6109.4|6114.2|6108.2|6115.9|6109.9|6114.2|6108.2|7
1634316250000|2021-10-15 16:44:10|||||||||1
1634316260000|2021-10-15 16:44:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|1
1634316280000|2021-10-15 16:44:40|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|4
1634316290000|2021-10-15 16:44:50|6113.6|6107.6|6112.9|6106.9|6113.6|6107.6|6112.9|6106.9|8
1634316300000|2021-10-15 16:45:00|6111.7|6105.7|6112.2|6106.2|6112.7|6106.7|6111.7|6105.7|7
1634316320000|2021-10-15 16:45:20|6111.2|6105.2|6111.7|6105.7|6112|6106|6111.2|6105.2|12
1634316330000|2021-10-15 16:45:30|6110.4|6104.4|6111.2|6105.2|6111.2|6105.2|6109.9|6103.9|1
1634316350000|2021-10-15 16:45:50|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|5
1634316360000|2021-10-15 16:46:00|6111.4|6105.4|6109.9|6103.9|6112.2|6106.2|6109.9|6103.9|3
1634316370000|2021-10-15 16:46:10|6110.2|6104.2|6111.7|6105.7|6111.7|6105.7|6110.2|6104.2|4
1634316380000|2021-10-15 16:46:20|6111.9|6105.9|6112.2|6106.2|6112.7|6106.7|6111.9|6105.9|1
1634316400000|2021-10-15 16:46:40|6111.9|6105.9|6111.7|6105.7|6112.2|6106.2|6111.7|6105.7|0
1634316410000|2021-10-15 16:46:50|6111.9|6105.9|6112.2|6106.2|6112.2|6106.2|6111.9|6105.9|0
1634316420000|2021-10-15 16:47:00|6112.4|6106.4|6112.7|6106.7|6112.7|6106.7|6112.4|6106.4|0
1634316430000|2021-10-15 16:47:10|6112.4|6106.4|6112.7|6106.7|6112.7|6106.7|6112.4|6106.4|6
1634316440000|2021-10-15 16:47:20|6111.6|6105.6|6111.7|6105.7|6112.2|6106.2|6111.6|6105.6|3
1634316450000|2021-10-15 16:47:30|6112.2|6106.2|6115.2|6109.2|6115.2|6109.2|6112.2|6106.2|7
1634316470000|2021-10-15 16:47:50|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|3
1634316480000|2021-10-15 16:48:00|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|5
1634316490000|2021-10-15 16:48:10|6116.2|6110.2|6116.2|6110.2|6117.2|6111.2|6116.2|6110.2|3
1634316500000|2021-10-15 16:48:20|6116.7|6110.7|6117.2|6111.2|6117.2|6111.2|6116.7|6110.7|0
1634316510000|2021-10-15 16:48:30|6117.4|6111.4|6117.2|6111.2|6117.9|6111.9|6117.2|6111.2|8
1634316530000|2021-10-15 16:48:50|6118.2|6112.2|6118.2|6112.2|6118.7|6112.7|6117.7|6111.7|14
1634316540000|2021-10-15 16:49:00|6117.7|6111.7|6115.7|6109.7|6117.7|6111.7|6115.7|6109.7|5
1634316560000|2021-10-15 16:49:20|6114.9|6108.9|6115.4|6109.4|6115.4|6109.4|6114.9|6108.9|3
1634316570000|2021-10-15 16:49:30|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1634316580000|2021-10-15 16:49:40|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|2
1634316610000|2021-10-15 16:50:10|6116.2|6110.2|6115.7|6109.7|6116.2|6110.2|6115.7|6109.7|6
1634316620000|2021-10-15 16:50:20|6115.9|6109.9|6116.2|6110.2|6116.2|6110.2|6115.9|6109.9|0
1634316630000|2021-10-15 16:50:30|6115.7|6109.7|6115.4|6109.4|6115.7|6109.7|6115.2|6109.2|5
1634316640000|2021-10-15 16:50:40|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|0
1634316650000|2021-10-15 16:50:50|6114.7|6108.7|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|0
1634316660000|2021-10-15 16:51:00|6114.9|6108.9|6114.7|6108.7|6115.2|6109.2|6114.7|6108.7|0
1634316680000|2021-10-15 16:51:20|6114.4|6108.4|6114.4|6108.4|6114.7|6108.7|6114.4|6108.4|5
1634316690000|2021-10-15 16:51:30|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1634316720000|2021-10-15 16:52:00|6113.9|6107.9|6114.7|6108.7|6114.7|6108.7|6113.9|6107.9|3
1634316730000|2021-10-15 16:52:10|6115.7|6109.7|6115.7|6109.7|6115.9|6109.9|6115.7|6109.7|4
1634316740000|2021-10-15 16:52:20|6115.9|6109.9|6116.2|6110.2|6116.2|6110.2|6115.9|6109.9|1
1634316780000|2021-10-15 16:53:00|6115.7|6109.7|6116.2|6110.2|6116.4|6110.4|6115.7|6109.7|3
1634316830000|2021-10-15 16:53:50|6116.4|6110.4|6116.9|6110.9|6117.2|6111.2|6116.4|6110.4|1
1634316840000|2021-10-15 16:54:00|6116.7|6110.7|6117.2|6111.2|6117.2|6111.2|6116.7|6110.7|1
1634316860000|2021-10-15 16:54:20|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|2
1634316870000|2021-10-15 16:54:30|6117.2|6111.2|6117.7|6111.7|6117.7|6111.7|6116.9|6110.9|10
1634316900000|2021-10-15 16:55:00|6117.9|6111.9|6117.7|6111.7|6117.9|6111.9|6117.7|6111.7|2
1634316910000|2021-10-15 16:55:10|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.7|6109.7|7
1634316920000|2021-10-15 16:55:20|6116.1|6110.1|6116.4|6110.4|6116.4|6110.4|6116.1|6110.1|3
1634316930000|2021-10-15 16:55:30|6116.9|6110.9|6118.2|6112.2|6118.2|6112.2|6116.9|6110.9|5
1634316940000|2021-10-15 16:55:40|||||||||1
1634316950000|2021-10-15 16:55:50|6121.7|6115.7|6121.4|6115.4|6121.7|6115.7|6121.4|6115.4|30
1634316960000|2021-10-15 16:56:00|||||||||2
1634316970000|2021-10-15 16:56:10|6123.2|6117.2|6127.5|6121.5|6127.7|6121.7|6123.2|6117.2|47
1634316980000|2021-10-15 16:56:20|6127|6121|6127|6121|6127|6121|6127|6121|0
1634316990000|2021-10-15 16:56:30|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|2
1634317000000|2021-10-15 16:56:40|6125.7|6119.7|6126.4|6120.4|6126.4|6120.4|6125.7|6119.7|3
1634317020000|2021-10-15 16:57:00|6126.2|6120.2|6125.7|6119.7|6126.2|6120.2|6125.7|6119.7|1
1634317030000|2021-10-15 16:57:10|||||||||2
1634317050000|2021-10-15 16:57:30|6126.2|6120.2|6125.2|6119.2|6126.4|6120.4|6125.2|6119.2|10
1634317060000|2021-10-15 16:57:40|6124.7|6118.7|6125.2|6119.2|6125.2|6119.2|6124.7|6118.7|1
1634317070000|2021-10-15 16:57:50|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1634317080000|2021-10-15 16:58:00|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|23
1634317090000|2021-10-15 16:58:10|||||||||2
1634317100000|2021-10-15 16:58:20|6126.5|6120.5|6126.7|6120.7|6126.7|6120.7|6126.5|6120.5|5
1634317110000|2021-10-15 16:58:30|6127.2|6121.2|6127.7|6121.7|6127.7|6121.7|6127.2|6121.2|3
1634317120000|2021-10-15 16:58:40|6126.7|6120.7|6126.9|6120.9|6127.7|6121.7|6126.7|6120.7|5
1634317130000|2021-10-15 16:58:50|6127.2|6121.2|6127.2|6121.2|6127.4|6121.4|6127.2|6121.2|0
1634317140000|2021-10-15 16:59:00|6126.4|6120.4|6124.7|6118.7|6126.4|6120.4|6124.7|6118.7|6
1634317150000|2021-10-15 16:59:10|6125.5|6119.5|6124.4|6118.4|6125.7|6119.7|6124.4|6118.4|3
1634317160000|2021-10-15 16:59:20|6124.2|6118.2|6122.7|6116.7|6125.2|6119.2|6122.7|6116.7|5
1634317170000|2021-10-15 16:59:30|6123|6117|6123.7|6117.7|6123.7|6117.7|6123|6117|4
1634317190000|2021-10-15 16:59:50|6123.2|6117.2|6122.2|6116.2|6123.2|6117.2|6122.2|6116.2|3
1634317200000|2021-10-15 17:00:00|6122.4|6116.4|6122.2|6116.2|6122.7|6116.7|6121.7|6115.7|7
1634317220000|2021-10-15 17:00:20|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|5
1634317240000|2021-10-15 17:00:40|6121|6115|6120.7|6114.7|6121|6115|6120.7|6114.7|1
1634317270000|2021-10-15 17:01:10|||||||||1
1634317280000|2021-10-15 17:01:20|6120.9|6114.9|6121.2|6115.2|6121.2|6115.2|6120.9|6114.9|1
1634317290000|2021-10-15 17:01:30|6120.7|6114.7|6121.2|6115.2|6121.2|6115.2|6120.7|6114.7|8
1634317300000|2021-10-15 17:01:40|6120.9|6114.9|6124.4|6118.4|6124.7|6118.7|6120.9|6114.9|8
1634317310000|2021-10-15 17:01:50|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6124.9|6118.9|5
1634317320000|2021-10-15 17:02:00|6125.7|6119.7|6125.7|6119.7|6125.9|6119.9|6125.4|6119.4|5
1634317330000|2021-10-15 17:02:10|6125.4|6119.4|6125.7|6119.7|6125.7|6119.7|6125.4|6119.4|2
1634317340000|2021-10-15 17:02:20|6125.9|6119.9|6125.4|6119.4|6125.9|6119.9|6125.4|6119.4|2
1634317350000|2021-10-15 17:02:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6124.7|6118.7|3
1634317360000|2021-10-15 17:02:40|6124.9|6118.9|6127.2|6121.2|6127.2|6121.2|6124.9|6118.9|2
1634317370000|2021-10-15 17:02:50|6126.7|6120.7|6126.2|6120.2|6127.2|6121.2|6126.2|6120.2|10
1634317390000|2021-10-15 17:03:10|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|8
1634317400000|2021-10-15 17:03:20|6124.9|6118.9|6124.7|6118.7|6124.9|6118.9|6124.7|6118.7|0
1634317410000|2021-10-15 17:03:30|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|223
1634317420000|2021-10-15 17:03:40|6125.1|6119.1|6125.4|6119.4|6125.4|6119.4|6125.1|6119.1|1
1634317430000|2021-10-15 17:03:50|||||||||2
1634317440000|2021-10-15 17:04:00|6125.1|6119.1|6125.4|6119.4|6125.4|6119.4|6125.1|6119.1|1
1634317450000|2021-10-15 17:04:10|6125.1|6119.1|6125.4|6119.4|6125.4|6119.4|6125.1|6119.1|1
1634317460000|2021-10-15 17:04:20|6125.6|6119.6|6126.6|6120.6|6126.6|6120.6|6125.6|6119.6|2
1634317470000|2021-10-15 17:04:30|6126.9|6120.9|6127.4|6121.4|6127.4|6121.4|6126.9|6120.9|5
1634317480000|2021-10-15 17:04:40|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|5
1634317490000|2021-10-15 17:04:50|6124.1|6118.1|6122.6|6116.6|6124.9|6118.9|6122.6|6116.6|5
1634317500000|2021-10-15 17:05:00|6122.1|6116.1|6122.6|6116.6|6122.6|6116.6|6122.1|6116.1|4
1634317510000|2021-10-15 17:05:10|6122.9|6116.9|6122.6|6116.6|6122.9|6116.9|6122.6|6116.6|1
1634317520000|2021-10-15 17:05:20|||||||||1
1634317530000|2021-10-15 17:05:30|6122.9|6116.9|6121.6|6115.6|6123.1|6117.1|6121.6|6115.6|5
1634317540000|2021-10-15 17:05:40|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|2
1634317550000|2021-10-15 17:05:50|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|1
1634317560000|2021-10-15 17:06:00|||||||||2
1634317570000|2021-10-15 17:06:10|||||||||6
1634317580000|2021-10-15 17:06:20|6120.4|6114.4|6120.6|6114.6|6120.6|6114.6|6120.4|6114.4|1
1634317600000|2021-10-15 17:06:40|||||||||5
1634317610000|2021-10-15 17:06:50|6120.4|6114.4|6120.1|6114.1|6120.6|6114.6|6120.1|6114.1|1
1634317620000|2021-10-15 17:07:00|6120.7|6114.7|6121.1|6115.1|6121.1|6115.1|6119.9|6113.9|6
1634317630000|2021-10-15 17:07:10|||||||||2
1634317640000|2021-10-15 17:07:20|6118.9|6112.9|6119.6|6113.6|6119.6|6113.6|6118.9|6112.9|7
1634317650000|2021-10-15 17:07:30|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|1
1634317660000|2021-10-15 17:07:40|||||||||2
1634317670000|2021-10-15 17:07:50|||||||||2
1634317680000|2021-10-15 17:08:00|||||||||3
1634317720000|2021-10-15 17:08:40|||||||||1
1634317740000|2021-10-15 17:09:00|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|7
1634317750000|2021-10-15 17:09:10|||||||||3
1634317760000|2021-10-15 17:09:20|||||||||1
1634317770000|2021-10-15 17:09:30|6121.1|6115.1|6121.6|6115.6|6121.6|6115.6|6121.1|6115.1|5
1634317780000|2021-10-15 17:09:40|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1634317790000|2021-10-15 17:09:50|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1634317800000|2021-10-15 17:10:00|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|1
1634317810000|2021-10-15 17:10:10|6120.9|6114.9|6121.1|6115.1|6121.6|6115.6|6120.9|6114.9|1
1634317820000|2021-10-15 17:10:20|6120.9|6114.9|6121.1|6115.1|6121.1|6115.1|6119.4|6113.4|9
1634317830000|2021-10-15 17:10:30|6122.1|6116.1|6122.4|6116.4|6122.4|6116.4|6121.1|6115.1|17
1634317840000|2021-10-15 17:10:40|6122.6|6116.6|6121.8|6115.8|6122.6|6116.6|6121.8|6115.8|20
1634317850000|2021-10-15 17:10:50|6121.6|6115.6|6121.3|6115.3|6121.6|6115.6|6121.3|6115.3|3
1634317860000|2021-10-15 17:11:00|6120.8|6114.8|6120.1|6114.1|6121.1|6115.1|6120.1|6114.1|22
1634317870000|2021-10-15 17:11:10|6120.3|6114.3|6120.1|6114.1|6120.3|6114.3|6119.8|6113.8|8
1634317880000|2021-10-15 17:11:20|6119.8|6113.8|6120.6|6114.6|6120.6|6114.6|6119.8|6113.8|2
1634317890000|2021-10-15 17:11:30|6120.8|6114.8|6121.6|6115.6|6121.6|6115.6|6120.8|6114.8|12
1634317900000|2021-10-15 17:11:40|6121.8|6115.8|6122.1|6116.1|6122.1|6116.1|6121.8|6115.8|18
1634317910000|2021-10-15 17:11:50|6121.1|6115.1|6121.6|6115.6|6121.6|6115.6|6121.1|6115.1|2
1634317920000|2021-10-15 17:12:00|6121.3|6115.3|6121.5|6115.5|6121.5|6115.5|6121|6115|51
1634317930000|2021-10-15 17:12:10|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|25
1634317940000|2021-10-15 17:12:20|6120.7|6114.7|6120.5|6114.5|6120.7|6114.7|6120.5|6114.5|1
1634317950000|2021-10-15 17:12:30|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120|6114|3
1634317960000|2021-10-15 17:12:40|6120|6114|6120.2|6114.2|6120.2|6114.2|6120|6114|3
1634317970000|2021-10-15 17:12:50|6119.7|6113.7|6119.2|6113.2|6119.7|6113.7|6118.7|6112.7|7
1634317980000|2021-10-15 17:13:00|6120.2|6114.2|6120|6114|6121|6115|6120|6114|68
1634317990000|2021-10-15 17:13:10|6120.5|6114.5|6119.5|6113.5|6120.5|6114.5|6119.5|6113.5|10
1634318000000|2021-10-15 17:13:20|6119.3|6113.3|6120.5|6114.5|6120.5|6114.5|6119.3|6113.3|2
1634318010000|2021-10-15 17:13:30|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1634318020000|2021-10-15 17:13:40|6121|6115|6121|6115|6121|6115|6121|6115|0
1634318030000|2021-10-15 17:13:50|||||||||1
1634318040000|2021-10-15 17:14:00|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|19
1634318050000|2021-10-15 17:14:10|||||||||1
1634318060000|2021-10-15 17:14:20|6122.3|6116.3|6122.5|6116.5|6122.5|6116.5|6122.3|6116.3|12
1634318070000|2021-10-15 17:14:30|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1634318090000|2021-10-15 17:14:50|||||||||1
1634318100000|2021-10-15 17:15:00|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|7
1634318110000|2021-10-15 17:15:10|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|7
1634318120000|2021-10-15 17:15:20|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|8
1634318130000|2021-10-15 17:15:30|6122.7|6116.7|6124|6118|6124|6118|6122.7|6116.7|12
1634318140000|2021-10-15 17:15:40|6124.5|6118.5|6122.7|6116.7|6124.5|6118.5|6122.7|6116.7|5
1634318150000|2021-10-15 17:15:50|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|1
1634318160000|2021-10-15 17:16:00|6122.5|6116.5|6124.5|6118.5|6124.5|6118.5|6122.5|6116.5|5
1634318170000|2021-10-15 17:16:10|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124|6118|1
1634318180000|2021-10-15 17:16:20|6124|6118|6123.5|6117.5|6124.5|6118.5|6123.5|6117.5|3
1634318190000|2021-10-15 17:16:30|6122.5|6116.5|6123.5|6117.5|6123.5|6117.5|6122.5|6116.5|0
1634318210000|2021-10-15 17:16:50|6123.3|6117.3|6123.5|6117.5|6123.5|6117.5|6122.3|6116.3|4
1634318220000|2021-10-15 17:17:00|6123.3|6117.3|6122.7|6116.7|6123.5|6117.5|6122.3|6116.3|3
1634318230000|2021-10-15 17:17:10|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|3
1634318240000|2021-10-15 17:17:20|6122.3|6116.3|6121.5|6115.5|6122.8|6116.8|6121.3|6115.3|7
1634318270000|2021-10-15 17:17:50|6121.3|6115.3|6121.5|6115.5|6121.5|6115.5|6121.3|6115.3|0
1634318280000|2021-10-15 17:18:00|6120.3|6114.3|6113.5|6107.5|6120.3|6114.3|6113.5|6107.5|12
1634318290000|2021-10-15 17:18:10|6113.3|6107.3|6111.8|6105.8|6113.8|6107.8|6111.8|6105.8|11
1634318300000|2021-10-15 17:18:20|6111.3|6105.3|6112.8|6106.8|6112.8|6106.8|6111.3|6105.3|3
1634318310000|2021-10-15 17:18:30|6113|6107|6112.5|6106.5|6114|6108|6112.5|6106.5|7
1634318320000|2021-10-15 17:18:40|6111.5|6105.5|6110|6104|6112|6106|6110|6104|2
1634318330000|2021-10-15 17:18:50|6110.3|6104.3|6112|6106|6112|6106|6110.3|6104.3|1
1634318340000|2021-10-15 17:19:00|6112.3|6106.3|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|7
1634318350000|2021-10-15 17:19:10|6112|6106|6109|6103|6112|6106|6109|6103|19
1634318360000|2021-10-15 17:19:20|6110|6104|6110.5|6104.5|6110.5|6104.5|6110|6104|4
1634318370000|2021-10-15 17:19:30|6110|6104|6109.8|6103.8|6110|6104|6109.5|6103.5|5
1634318380000|2021-10-15 17:19:40|6109.5|6103.5|6105.8|6099.8|6109.5|6103.5|6105.5|6099.5|10
1634318390000|2021-10-15 17:19:50|6106|6100|6107.3|6101.3|6107.5|6101.5|6106|6100|5
1634318400000|2021-10-15 17:20:00|6107|6101|6106.3|6100.3|6107|6101|6101|6095|44
1634318410000|2021-10-15 17:20:10|6107|6101|6107|6101|6107|6101|6107|6101|0
1634318420000|2021-10-15 17:20:20|6106.8|6100.8|6109.8|6103.8|6110.3|6104.3|6106.8|6100.8|10
1634318430000|2021-10-15 17:20:30|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109|6103|14
1634318440000|2021-10-15 17:20:40|6109.8|6103.8|6110|6104|6110.5|6104.5|6109.8|6103.8|0
1634318450000|2021-10-15 17:20:50|6110.5|6104.5|6110|6104|6110.5|6104.5|6109.8|6103.8|1
1634318460000|2021-10-15 17:21:00|6110.5|6104.5|6110|6104|6110.8|6104.8|6109|6103|13
1634318470000|2021-10-15 17:21:10|6110.5|6104.5|6111.5|6105.5|6111.5|6105.5|6110.5|6104.5|3
1634318480000|2021-10-15 17:21:20|6112|6106|6112|6106|6112|6106|6112|6106|2
1634318500000|2021-10-15 17:21:40|6112.5|6106.5|6112.5|6106.5|6113.5|6107.5|6112|6106|11
1634318510000|2021-10-15 17:21:50|6112.8|6106.8|6111.5|6105.5|6113|6107|6111.3|6105.3|4
1634318520000|2021-10-15 17:22:00|6111|6105|6110.8|6104.8|6111|6105|6110|6104|11
1634318530000|2021-10-15 17:22:10|6111.5|6105.5|6112.5|6106.5|6112.5|6106.5|6110.5|6104.5|2
1634318540000|2021-10-15 17:22:20|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|2
1634318550000|2021-10-15 17:22:30|6112|6106|6112.8|6106.8|6112.8|6106.8|6111.8|6105.8|7
1634318560000|2021-10-15 17:22:40|6113|6107|6110.3|6104.3|6113|6107|6110.3|6104.3|8
1634318570000|2021-10-15 17:22:50|6110.5|6104.5|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|1
1634318580000|2021-10-15 17:23:00|6110.7|6104.7|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|0
1634318590000|2021-10-15 17:23:10|6111|6105|6110.7|6104.7|6111|6105|6110.7|6104.7|1
1634318600000|2021-10-15 17:23:20|6110.5|6104.5|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|1
1634318620000|2021-10-15 17:23:40|6110.7|6104.7|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|0
1634318630000|2021-10-15 17:23:50|6110|6104|6109.8|6103.8|6110.5|6104.5|6108.5|6102.5|3
1634318640000|2021-10-15 17:24:00|6110|6104|6109.8|6103.8|6110|6104|6109.8|6103.8|1
1634318650000|2021-10-15 17:24:10|6110.3|6104.3|6108.8|6102.8|6110.3|6104.3|6108.8|6102.8|2
1634318660000|2021-10-15 17:24:20|6109|6103|6109.8|6103.8|6109.8|6103.8|6109|6103|0
1634318670000|2021-10-15 17:24:30|6110|6104|6110|6104|6110|6104|6109.8|6103.8|11
1634318680000|2021-10-15 17:24:40|6109.8|6103.8|6110|6104|6110|6104|6109.8|6103.8|0
1634318690000|2021-10-15 17:24:50|6110.5|6104.5|6110|6104|6111.5|6105.5|6110|6104|4
1634318700000|2021-10-15 17:25:00|6111.1|6105.1|6111.5|6105.5|6112|6106|6111.1|6105.1|6
1634318720000|2021-10-15 17:25:20|6111.3|6105.3|6108.8|6102.8|6111.5|6105.5|6108.5|6102.5|3
1634318730000|2021-10-15 17:25:30|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108.3|6102.3|7
1634318760000|2021-10-15 17:26:00|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|3
1634318770000|2021-10-15 17:26:10|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.5|6100.5|5
1634318780000|2021-10-15 17:26:20|6106.3|6100.3|6105.2|6099.2|6106.3|6100.3|6105.2|6099.2|6
1634318790000|2021-10-15 17:26:30|6105.5|6099.5|6105.7|6099.7|6105.7|6099.7|6105.5|6099.5|1
1634318800000|2021-10-15 17:26:40|6105.2|6099.2|6105|6099|6105.2|6099.2|6105|6099|1
1634318810000|2021-10-15 17:26:50|6105.2|6099.2|6104.7|6098.7|6105.5|6099.5|6104.7|6098.7|22
1634318820000|2021-10-15 17:27:00|6104.5|6098.5|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|22
1634318840000|2021-10-15 17:27:20|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|1
1634318850000|2021-10-15 17:27:30|6104.5|6098.5|6104.2|6098.2|6104.5|6098.5|6104.2|6098.2|3
1634318860000|2021-10-15 17:27:40|6104.7|6098.7|6104.2|6098.2|6104.7|6098.7|6104.2|6098.2|1
1634318890000|2021-10-15 17:28:10|6104.7|6098.7|6103.7|6097.7|6104.7|6098.7|6103.7|6097.7|1
1634318900000|2021-10-15 17:28:20|6102.5|6096.5|6103.7|6097.7|6104.2|6098.2|6102.5|6096.5|7
1634318910000|2021-10-15 17:28:30|6104|6098|6103.5|6097.5|6104|6098|6103.5|6097.5|0
1634318920000|2021-10-15 17:28:40|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|0
1634318930000|2021-10-15 17:28:50|6103.2|6097.2|6102.8|6096.8|6103.2|6097.2|6102.8|6096.8|2
1634318940000|2021-10-15 17:29:00|6102.5|6096.5|6104|6098|6104.7|6098.7|6102.5|6096.5|6
1634318960000|2021-10-15 17:29:20|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|1
1634318970000|2021-10-15 17:29:30|6103.7|6097.7|6104.2|6098.2|6104.7|6098.7|6103.7|6097.7|2
1634318980000|2021-10-15 17:29:40|6104.5|6098.5|6108.2|6102.2|6108.2|6102.2|6104.5|6098.5|1
1634318990000|2021-10-15 17:29:50|6109.2|6103.2|6108.2|6102.2|6109.2|6103.2|6107.7|6101.7|4
1634319000000|2021-10-15 17:30:00|6107.5|6101.5|6108.5|6102.5|6109|6103|6107.5|6101.5|7
1634319010000|2021-10-15 17:30:10|6108.2|6102.2|6107.2|6101.2|6108.2|6102.2|6107|6101|2
1634319020000|2021-10-15 17:30:20|6106.7|6100.7|6108|6102|6108|6102|6106.7|6100.7|1
1634319030000|2021-10-15 17:30:30|6109.2|6103.2|6108.7|6102.7|6110.2|6104.2|6108.2|6102.2|8
1634319040000|2021-10-15 17:30:40|6108.2|6102.2|6109|6103|6109|6103|6108.2|6102.2|1
1634319050000|2021-10-15 17:30:50|6109.5|6103.5|6110.2|6104.2|6110.2|6104.2|6109.5|6103.5|0
1634319060000|2021-10-15 17:31:00|6110|6104|6110.2|6104.2|6110.2|6104.2|6110|6104|1
1634319070000|2021-10-15 17:31:10|6110|6104|6110.2|6104.2|6110.2|6104.2|6110|6104|0
1634319090000|2021-10-15 17:31:30|6110|6104|6110.5|6104.5|6110.5|6104.5|6109.5|6103.5|2
1634319100000|2021-10-15 17:31:40|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111|6105|5
1634319110000|2021-10-15 17:31:50|6111.3|6105.3|6109.5|6103.5|6111.3|6105.3|6109.5|6103.5|6
1634319120000|2021-10-15 17:32:00|6110|6104|6110|6104|6113.3|6107.3|6110|6104|5
1634319130000|2021-10-15 17:32:10|6109.7|6103.7|6110|6104|6110|6104|6109.7|6103.7|1
1634319140000|2021-10-15 17:32:20|6112|6106|6111|6105|6112.5|6106.5|6111|6105|6
1634319150000|2021-10-15 17:32:30|6114|6108|6113.5|6107.5|6114|6108|6113.5|6107.5|11
1634319160000|2021-10-15 17:32:40|6113|6107|6114.5|6108.5|6114.5|6108.5|6113|6107|6
1634319170000|2021-10-15 17:32:50|6114.7|6108.7|6114.5|6108.5|6115|6109|6114.5|6108.5|6
1634319180000|2021-10-15 17:33:00|6112.5|6106.5|6111.8|6105.8|6112.5|6106.5|6111.8|6105.8|5
1634319190000|2021-10-15 17:33:10|6112.5|6106.5|6112.5|6106.5|6112.8|6106.8|6112.5|6106.5|2
1634319210000|2021-10-15 17:33:30|6112.3|6106.3|6111.8|6105.8|6112.3|6106.3|6111.8|6105.8|8
1634319220000|2021-10-15 17:33:40|||||||||4
1634319240000|2021-10-15 17:34:00|6113.3|6107.3|6113.8|6107.8|6113.8|6107.8|6113.3|6107.3|6
1634319250000|2021-10-15 17:34:10|6114.5|6108.5|6115.8|6109.8|6116|6110|6114.5|6108.5|24
1634319260000|2021-10-15 17:34:20|6116|6110|6116|6110|6116|6110|6115.8|6109.8|0
1634319270000|2021-10-15 17:34:30|6115.8|6109.8|6115.5|6109.5|6115.8|6109.8|6115.5|6109.5|1
1634319280000|2021-10-15 17:34:40|6117|6111|6117|6111|6117|6111|6117|6111|6
1634319290000|2021-10-15 17:34:50|6117.3|6111.3|6117|6111|6118|6112|6117|6111|2
1634319310000|2021-10-15 17:35:10|6116.8|6110.8|6116|6110|6116.8|6110.8|6115.5|6109.5|5
1634319320000|2021-10-15 17:35:20|6116.3|6110.3|6118|6112|6118|6112|6116.3|6110.3|5
1634319330000|2021-10-15 17:35:30|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6116.8|6110.8|10
1634319340000|2021-10-15 17:35:40|6118.8|6112.8|6118|6112|6118.8|6112.8|6118|6112|1
1634319350000|2021-10-15 17:35:50|6115.8|6109.8|6115.5|6109.5|6116.8|6110.8|6115.5|6109.5|22
1634319360000|2021-10-15 17:36:00|6115.8|6109.8|6115.5|6109.5|6115.8|6109.8|6115.5|6109.5|18
1634319370000|2021-10-15 17:36:10|||||||||3
1634319380000|2021-10-15 17:36:20|6114.3|6108.3|6112.5|6106.5|6114.3|6108.3|6112.5|6106.5|3
1634319390000|2021-10-15 17:36:30|6112.3|6106.3|6111.8|6105.8|6112.3|6106.3|6111.8|6105.8|1
1634319420000|2021-10-15 17:37:00|6112|6106|6110.5|6104.5|6112|6106|6110.5|6104.5|11
1634319430000|2021-10-15 17:37:10|6110|6104|6110|6104|6110|6104|6110|6104|1
1634319450000|2021-10-15 17:37:30|6109.5|6103.5|6110|6104|6110|6104|6109.5|6103.5|1
1634319470000|2021-10-15 17:37:50|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|0
1634319480000|2021-10-15 17:38:00|6109.5|6103.5|6110.5|6104.5|6110.5|6104.5|6109.5|6103.5|14
1634319490000|2021-10-15 17:38:10|||||||||2
1634319500000|2021-10-15 17:38:20|6112.5|6106.5|6112|6106|6112.5|6106.5|6112|6106|3
1634319510000|2021-10-15 17:38:30|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112|6106|1
1634319520000|2021-10-15 17:38:40|6112|6106|6112|6106|6112|6106|6112|6106|1
1634319530000|2021-10-15 17:38:50|6111|6105|6111|6105|6111|6105|6111|6105|2
1634319540000|2021-10-15 17:39:00|6111.3|6105.3|6111.5|6105.5|6111.5|6105.5|6111.3|6105.3|0
1634319560000|2021-10-15 17:39:20|6111|6105|6110.5|6104.5|6111|6105|6110.5|6104.5|2
1634319570000|2021-10-15 17:39:30|6110|6104|6110.5|6104.5|6110.5|6104.5|6110|6104|25
1634319580000|2021-10-15 17:39:40|6110.8|6104.8|6111.5|6105.5|6111.5|6105.5|6110.8|6104.8|2
1634319590000|2021-10-15 17:39:50|6111.3|6105.3|6111|6105|6111.5|6105.5|6111|6105|2
1634319600000|2021-10-15 17:40:00|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1634319610000|2021-10-15 17:40:10|6110.8|6104.8|6110.5|6104.5|6110.8|6104.8|6110.5|6104.5|1
1634319620000|2021-10-15 17:40:20|6110.3|6104.3|6109.3|6103.3|6110.3|6104.3|6109.3|6103.3|54
1634319630000|2021-10-15 17:40:30|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|0
1634319650000|2021-10-15 17:40:50|6109.8|6103.8|6110.3|6104.3|6111|6105|6109.8|6103.8|14
1634319660000|2021-10-15 17:41:00|6111.3|6105.3|6111|6105|6111.3|6105.3|6110.8|6104.8|4
1634319670000|2021-10-15 17:41:10|6111.7|6105.7|6112.5|6106.5|6112.5|6106.5|6111.7|6105.7|5
1634319680000|2021-10-15 17:41:20|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.5|6106.5|1
1634319690000|2021-10-15 17:41:30|6114.7|6108.7|6112.5|6106.5|6115.5|6109.5|6111|6105|16
1634319700000|2021-10-15 17:41:40|6113|6107|6113.7|6107.7|6113.7|6107.7|6112|6106|28
1634319710000|2021-10-15 17:41:50|6114.5|6108.5|6115.5|6109.5|6116|6110|6114.5|6108.5|11
1634319720000|2021-10-15 17:42:00|6115.2|6109.2|6115.2|6109.2|6115.5|6109.5|6115|6109|4
1634319730000|2021-10-15 17:42:10|6115|6109|6114.3|6108.3|6115|6109|6114|6108|5
1634319740000|2021-10-15 17:42:20|6113.4|6107.4|6110.8|6104.8|6113.4|6107.4|6110.8|6104.8|24
1634319750000|2021-10-15 17:42:30|6111|6105|6111.5|6105.5|6111.5|6105.5|6111|6105|1
1634319770000|2021-10-15 17:42:50|6111.8|6105.8|6112.3|6106.3|6112.8|6106.8|6111.8|6105.8|2
1634319780000|2021-10-15 17:43:00|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1634319790000|2021-10-15 17:43:10|6112.3|6106.3|6110.5|6104.5|6112.3|6106.3|6110.5|6104.5|17
1634319800000|2021-10-15 17:43:20|6110.8|6104.8|6111|6105|6111|6105|6110.8|6104.8|10
1634319810000|2021-10-15 17:43:30|||||||||10
1634319820000|2021-10-15 17:43:40|6110.8|6104.8|6111|6105|6111|6105|6110.5|6104.5|3
1634319830000|2021-10-15 17:43:50|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6
1634319840000|2021-10-15 17:44:00|6110.5|6104.5|6111.5|6105.5|6111.5|6105.5|6110.5|6104.5|7
1634319850000|2021-10-15 17:44:10|6114|6108|6113|6107|6114|6108|6113|6107|25
1634319860000|2021-10-15 17:44:20|6113.3|6107.3|6112.6|6106.6|6113.6|6107.6|6112.6|6106.6|18
1634319880000|2021-10-15 17:44:40|6113.6|6107.6|6114.6|6108.6|6114.6|6108.6|6113.6|6107.6|2
1634319890000|2021-10-15 17:44:50|6114.8|6108.8|6115.6|6109.6|6115.8|6109.8|6114.8|6108.8|1
1634319900000|2021-10-15 17:45:00|6115.3|6109.3|6115.1|6109.1|6115.3|6109.3|6115.1|6109.1|0
1634319910000|2021-10-15 17:45:10|6114.8|6108.8|6114.6|6108.6|6114.8|6108.8|6114.6|6108.6|4
1634319930000|2021-10-15 17:45:30|||||||||1
1634319950000|2021-10-15 17:45:50|6115.1|6109.1|6115.6|6109.6|6115.6|6109.6|6115.1|6109.1|2
1634319960000|2021-10-15 17:46:00|6115.3|6109.3|6113.6|6107.6|6115.3|6109.3|6112.6|6106.6|4
1634319980000|2021-10-15 17:46:20|6113.8|6107.8|6114.1|6108.1|6114.1|6108.1|6113.8|6107.8|1
1634319990000|2021-10-15 17:46:30|6113.6|6107.6|6112.6|6106.6|6113.6|6107.6|6112.6|6106.6|1
1634320000000|2021-10-15 17:46:40|6113.8|6107.8|6115.3|6109.3|6115.6|6109.6|6113.8|6107.8|6
1634320010000|2021-10-15 17:46:50|6115.6|6109.6|6116.1|6110.1|6116.1|6110.1|6115.6|6109.6|1
1634320020000|2021-10-15 17:47:00|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|2
1634320030000|2021-10-15 17:47:10|6116.8|6110.8|6117.1|6111.1|6117.1|6111.1|6116.6|6110.6|1
1634320040000|2021-10-15 17:47:20|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|2
1634320050000|2021-10-15 17:47:30|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|1
1634320060000|2021-10-15 17:47:40|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|1
1634320070000|2021-10-15 17:47:50|6118.3|6112.3|6118.1|6112.1|6118.3|6112.3|6117.3|6111.3|9
1634320080000|2021-10-15 17:48:00|6116.6|6110.6|6117.1|6111.1|6117.1|6111.1|6116.6|6110.6|4
1634320100000|2021-10-15 17:48:20|6115.6|6109.6|6116.6|6110.6|6116.6|6110.6|6115.6|6109.6|8
1634320110000|2021-10-15 17:48:30|6117.1|6111.1|6116.6|6110.6|6117.1|6111.1|6116.6|6110.6|6
1634320120000|2021-10-15 17:48:40|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1634320130000|2021-10-15 17:48:50|6116.8|6110.8|6117.1|6111.1|6117.1|6111.1|6116.8|6110.8|1
1634320140000|2021-10-15 17:49:00|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|11
1634320150000|2021-10-15 17:49:10|6117|6111|6117|6111|6117|6111|6117|6111|3
1634320160000|2021-10-15 17:49:20|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|0
1634320170000|2021-10-15 17:49:30|6116.5|6110.5|6116.8|6110.8|6117|6111|6116.5|6110.5|4
1634320180000|2021-10-15 17:49:40|6116.5|6110.5|6115.8|6109.8|6117|6111|6115.8|6109.8|7
1634320190000|2021-10-15 17:49:50|6115.5|6109.5|6115|6109|6115.5|6109.5|6115|6109|3
1634320210000|2021-10-15 17:50:10|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6114.5|6108.5|6
1634320220000|2021-10-15 17:50:20|||||||||1
1634320230000|2021-10-15 17:50:30|6118|6112|6118.5|6112.5|6119.5|6113.5|6118|6112|8
1634320240000|2021-10-15 17:50:40|6118.3|6112.3|6117.5|6111.5|6120|6114|6117.5|6111.5|4
1634320250000|2021-10-15 17:50:50|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|1
1634320260000|2021-10-15 17:51:00|6117.5|6111.5|6117.8|6111.8|6118.3|6112.3|6117.5|6111.5|2
1634320280000|2021-10-15 17:51:20|||||||||3
1634320290000|2021-10-15 17:51:30|6118|6112|6118|6112|6118|6112|6118|6112|0
1634320310000|2021-10-15 17:51:50|6118.3|6112.3|6119|6113|6119.3|6113.3|6118.3|6112.3|2
1634320330000|2021-10-15 17:52:10|6118.5|6112.5|6119|6113|6119|6113|6118.5|6112.5|0
1634320350000|2021-10-15 17:52:30|6115.8|6109.8|6115.5|6109.5|6115.8|6109.8|6115|6109|16
1634320360000|2021-10-15 17:52:40|6116|6110|6118|6112|6118|6112|6116|6110|4
1634320370000|2021-10-15 17:52:50|6118.5|6112.5|6117|6111|6118.5|6112.5|6117|6111|12
1634320380000|2021-10-15 17:53:00|6116.8|6110.8|6116|6110|6116.8|6110.8|6116|6110|0
1634320390000|2021-10-15 17:53:10|6115.8|6109.8|6115.5|6109.5|6115.8|6109.8|6115|6109|1
1634320400000|2021-10-15 17:53:20|6115.8|6109.8|6116|6110|6116|6110|6115.8|6109.8|1
1634320410000|2021-10-15 17:53:30|6116.6|6110.6|6117.5|6111.5|6118|6112|6116.6|6110.6|11
1634320420000|2021-10-15 17:53:40|6117.8|6111.8|6118|6112|6118|6112|6117.3|6111.3|7
1634320430000|2021-10-15 17:53:50|6118.5|6112.5|6117|6111|6118.5|6112.5|6116|6110|9
1634320450000|2021-10-15 17:54:10|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|4
1634320490000|2021-10-15 17:54:50|6116|6110|6117|6111|6117|6111|6116|6110|5
1634320500000|2021-10-15 17:55:00|6116|6110|6116|6110|6116|6110|6115|6109|3
1634320510000|2021-10-15 17:55:10|6115.5|6109.5|6116|6110|6116|6110|6115.5|6109.5|2
1634320520000|2021-10-15 17:55:20|6116.3|6110.3|6117|6111|6117|6111|6116.3|6110.3|1
1634320530000|2021-10-15 17:55:30|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|1
1634320540000|2021-10-15 17:55:40|6117.3|6111.3|6117|6111|6117.3|6111.3|6116.8|6110.8|0
1634320550000|2021-10-15 17:55:50|6116.3|6110.3|6116|6110|6116.3|6110.3|6116|6110|8
1634320560000|2021-10-15 17:56:00|6116.5|6110.5|6115.5|6109.5|6117.5|6111.5|6114.8|6108.8|6
1634320570000|2021-10-15 17:56:10|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|5
1634320580000|2021-10-15 17:56:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1634320590000|2021-10-15 17:56:30|6116.8|6110.8|6116.5|6110.5|6116.8|6110.8|6116.5|6110.5|0
1634320600000|2021-10-15 17:56:40|6116.8|6110.8|6115.5|6109.5|6117|6111|6115.3|6109.3|25
1634320610000|2021-10-15 17:56:50|6116.3|6110.3|6116|6110|6116.3|6110.3|6116|6110|1
1634320620000|2021-10-15 17:57:00|6115.5|6109.5|6115.5|6109.5|6116|6110|6115.5|6109.5|0
1634320630000|2021-10-15 17:57:10|||||||||1
1634320660000|2021-10-15 17:57:40|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|14
1634320680000|2021-10-15 17:58:00|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|4
1634320710000|2021-10-15 17:58:30|6116.6|6110.6|6117.8|6111.8|6117.8|6111.8|6116.6|6110.6|36
1634320720000|2021-10-15 17:58:40|6118|6112|6118.5|6112.5|6118.5|6112.5|6118|6112|0
1634320740000|2021-10-15 17:59:00|||||||||1
1634320750000|2021-10-15 17:59:10|6118.8|6112.8|6119.5|6113.5|6119.8|6113.8|6118.8|6112.8|8
1634320760000|2021-10-15 17:59:20|6120|6114|6120|6114|6120|6114|6120|6114|5
1634320770000|2021-10-15 17:59:30|6119.5|6113.5|6120|6114|6120|6114|6119.5|6113.5|1
1634320780000|2021-10-15 17:59:40|6119.5|6113.5|6120|6114|6120|6114|6119.5|6113.5|0
1634320790000|2021-10-15 17:59:50|6119.8|6113.8|6119.5|6113.5|6119.8|6113.8|6119.5|6113.5|0
1634320800000|2021-10-15 18:00:00|6119.8|6113.8|6121|6115|6121|6115|6119.8|6113.8|38
1634320810000|2021-10-15 18:00:10|6121.3|6115.3|6126|6120|6126|6120|6121.3|6115.3|8
1634320820000|2021-10-15 18:00:20|6125.8|6119.8|6124|6118|6125.8|6119.8|6124|6118|16
1634320830000|2021-10-15 18:00:30|6123|6117|6123|6117|6123|6117|6123|6117|4
1634320840000|2021-10-15 18:00:40|6123.5|6117.5|6124|6118|6124|6118|6122|6116|17
1634320850000|2021-10-15 18:00:50|6124.3|6118.3|6124|6118|6125.5|6119.5|6123.8|6117.8|9
1634320860000|2021-10-15 18:01:00|6123.5|6117.5|6124|6118|6124|6118|6123.5|6117.5|9
1634320870000|2021-10-15 18:01:10|6124.3|6118.3|6126|6120|6126|6120|6124|6118|2
1634320880000|2021-10-15 18:01:20|6125.5|6119.5|6126.5|6120.5|6126.5|6120.5|6125.5|6119.5|21
1634320890000|2021-10-15 18:01:30|6126|6120|6126|6120|6126|6120|6125.3|6119.3|26
1634320900000|2021-10-15 18:01:40|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|96
1634320910000|2021-10-15 18:01:50|6125|6119|6124|6118|6125.3|6119.3|6123.5|6117.5|20
1634320920000|2021-10-15 18:02:00|6124.5|6118.5|6124.8|6118.8|6125.5|6119.5|6123|6117|13
1634320930000|2021-10-15 18:02:10|6125|6119|6124|6118|6125.5|6119.5|6124|6118|6
1634320940000|2021-10-15 18:02:20|6125|6119|6125.3|6119.3|6125.5|6119.5|6124.5|6118.5|4
1634320950000|2021-10-15 18:02:30|6125|6119|6125|6119|6125.5|6119.5|6125|6119|14
1634320960000|2021-10-15 18:02:40|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1634320970000|2021-10-15 18:02:50|6125|6119|6125|6119|6125|6119|6125|6119|4
1634320990000|2021-10-15 18:03:10|6124.8|6118.8|6123.3|6117.3|6124.8|6118.8|6123.3|6117.3|5
1634321000000|2021-10-15 18:03:20|6123.5|6117.5|6122|6116|6123.5|6117.5|6122|6116|2
1634321010000|2021-10-15 18:03:30|6121.8|6115.8|6122|6116|6122|6116|6121.5|6115.5|2
1634321020000|2021-10-15 18:03:40|6121.5|6115.5|6119|6113|6121.5|6115.5|6118.8|6112.8|12
1634321030000|2021-10-15 18:03:50|6118.8|6112.8|6119.6|6113.6|6119.6|6113.6|6118.3|6112.3|20
1634321040000|2021-10-15 18:04:00|6120.1|6114.1|6123.1|6117.1|6123.1|6117.1|6120.1|6114.1|15
1634321050000|2021-10-15 18:04:10|6123.3|6117.3|6122.8|6116.8|6124.3|6118.3|6122.8|6116.8|11
1634321060000|2021-10-15 18:04:20|6121.3|6115.3|6121.6|6115.6|6121.8|6115.8|6120.8|6114.8|10
1634321070000|2021-10-15 18:04:30|6122.1|6116.1|6123.6|6117.6|6123.6|6117.6|6122.1|6116.1|5
1634321080000|2021-10-15 18:04:40|||||||||1
1634321100000|2021-10-15 18:05:00|6122.5|6116.5|6121.3|6115.3|6123.1|6117.1|6121.3|6115.3|31
1634321110000|2021-10-15 18:05:10|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|2
1634321120000|2021-10-15 18:05:20|6122.3|6116.3|6123.1|6117.1|6123.1|6117.1|6121.3|6115.3|17
1634321130000|2021-10-15 18:05:30|6122.8|6116.8|6121.8|6115.8|6123.1|6117.1|6121|6115|14
1634321140000|2021-10-15 18:05:40|6122|6116|6122.6|6116.6|6122.8|6116.8|6122|6116|4
1634321150000|2021-10-15 18:05:50|6122|6116|6122.3|6116.3|6123.1|6117.1|6121.3|6115.3|15
1634321160000|2021-10-15 18:06:00|6122.6|6116.6|6123.1|6117.1|6123.1|6117.1|6122.1|6116.1|5
1634321170000|2021-10-15 18:06:10|6122.3|6116.3|6121.6|6115.6|6122.3|6116.3|6121.3|6115.3|10
1634321180000|2021-10-15 18:06:20|6120.8|6114.8|6120.8|6114.8|6122.8|6116.8|6120.8|6114.8|60
1634321190000|2021-10-15 18:06:30|6120.6|6114.6|6119.8|6113.8|6120.6|6114.6|6119.8|6113.8|13
1634321200000|2021-10-15 18:06:40|6118.8|6112.8|6117.1|6111.1|6119.1|6113.1|6116.8|6110.8|13
1634321210000|2021-10-15 18:06:50|6116.8|6110.8|6113.6|6107.6|6117.1|6111.1|6113.6|6107.6|14
1634321220000|2021-10-15 18:07:00|6113.4|6107.4|6112.1|6106.1|6113.4|6107.4|6112.1|6106.1|26
1634321230000|2021-10-15 18:07:10|6111.9|6105.9|6111.1|6105.1|6112.1|6106.1|6111.1|6105.1|10
1634321240000|2021-10-15 18:07:20|6110.9|6104.9|6112.1|6106.1|6112.1|6106.1|6110.9|6104.9|10
1634321250000|2021-10-15 18:07:30|6113.1|6107.1|6113.1|6107.1|6113.6|6107.6|6113.1|6107.1|6
1634321260000|2021-10-15 18:07:40|6114.1|6108.1|6114.4|6108.4|6114.4|6108.4|6114.1|6108.1|6
1634321270000|2021-10-15 18:07:50|6114.1|6108.1|6114.4|6108.4|6114.4|6108.4|6112.9|6106.9|9
1634321280000|2021-10-15 18:08:00|6114.8|6108.8|6114.6|6108.6|6115.4|6109.4|6113.8|6107.8|7
1634321290000|2021-10-15 18:08:10|6115.6|6109.6|6116.1|6110.1|6116.1|6110.1|6115.6|6109.6|9
1634321300000|2021-10-15 18:08:20|6115.8|6109.8|6118.1|6112.1|6118.1|6112.1|6115.6|6109.6|25
1634321310000|2021-10-15 18:08:30|6118.6|6112.6|6119.4|6113.4|6121.1|6115.1|6118.6|6112.6|31
1634321320000|2021-10-15 18:08:40|6119.1|6113.1|6123.1|6117.1|6123.1|6117.1|6118.8|6112.8|21
1634321330000|2021-10-15 18:08:50|6123.3|6117.3|6123.6|6117.6|6123.6|6117.6|6123.1|6117.1|2
1634321340000|2021-10-15 18:09:00|6123.1|6117.1|6122.6|6116.6|6123.1|6117.1|6122.6|6116.6|8
1634321350000|2021-10-15 18:09:10|6122.9|6116.9|6121.1|6115.1|6123.1|6117.1|6121.1|6115.1|7
1634321360000|2021-10-15 18:09:20|6120.9|6114.9|6119.6|6113.6|6120.9|6114.9|6119.6|6113.6|25
1634321370000|2021-10-15 18:09:30|6119.4|6113.4|6118.9|6112.9|6119.4|6113.4|6118.1|6112.1|240
1634321380000|2021-10-15 18:09:40|6118.2|6112.2|6117.9|6111.9|6118.2|6112.2|6117.9|6111.9|15
1634321390000|2021-10-15 18:09:50|6118.2|6112.2|6116.4|6110.4|6118.2|6112.2|6116.4|6110.4|3
1634321400000|2021-10-15 18:10:00|6116.7|6110.7|6117.7|6111.7|6117.7|6111.7|6116.4|6110.4|9
1634321410000|2021-10-15 18:10:10|6117.2|6111.2|6115.7|6109.7|6117.2|6111.2|6115.7|6109.7|10
1634321420000|2021-10-15 18:10:20|6115.4|6109.4|6114.4|6108.4|6115.9|6109.9|6113.9|6107.9|59
1634321430000|2021-10-15 18:10:30|6114.2|6108.2|6108.9|6102.9|6114.2|6108.2|6106.9|6100.9|68
1634321440000|2021-10-15 18:10:40|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6106.9|6100.9|31
1634321450000|2021-10-15 18:10:50|6110.4|6104.4|6107.8|6101.8|6110.4|6104.4|6106.9|6100.9|34
1634321460000|2021-10-15 18:11:00|6108.3|6102.3|6109.6|6103.6|6109.6|6103.6|6108.3|6102.3|5
1634321470000|2021-10-15 18:11:10|6108.6|6102.6|6108.8|6102.8|6110.8|6104.8|6107.8|6101.8|19
1634321480000|2021-10-15 18:11:20|6108.3|6102.3|6106.8|6100.8|6108.8|6102.8|6106.8|6100.8|49
1634321490000|2021-10-15 18:11:30|6107.1|6101.1|6108.8|6102.8|6109.3|6103.3|6107.1|6101.1|25
1634321500000|2021-10-15 18:11:40|6108.6|6102.6|6109.8|6103.8|6109.8|6103.8|6108.6|6102.6|1
1634321510000|2021-10-15 18:11:50|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6
1634321520000|2021-10-15 18:12:00|6109.8|6103.8|6108.1|6102.1|6109.8|6103.8|6108.1|6102.1|11
1634321530000|2021-10-15 18:12:10|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.1|6102.1|6
1634321540000|2021-10-15 18:12:20|6109.1|6103.1|6108.1|6102.1|6109.1|6103.1|6108.1|6102.1|1
1634321550000|2021-10-15 18:12:30|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|5
1634321560000|2021-10-15 18:12:40|6108.3|6102.3|6106.8|6100.8|6108.6|6102.6|6106.8|6100.8|1
1634321570000|2021-10-15 18:12:50|6107.8|6101.8|6107.8|6101.8|6108.1|6102.1|6106.8|6100.8|14
1634321580000|2021-10-15 18:13:00|6109.1|6103.1|6108.1|6102.1|6109.1|6103.1|6108.1|6102.1|9
1634321590000|2021-10-15 18:13:10|6107.8|6101.8|6104.6|6098.6|6107.8|6101.8|6104.6|6098.6|6
1634321600000|2021-10-15 18:13:20|6104.3|6098.3|6104.6|6098.6|6104.6|6098.6|6104.3|6098.3|0
1634321610000|2021-10-15 18:13:30|6104.3|6098.3|6103.3|6097.3|6105.8|6099.8|6103.3|6097.3|10
1634321620000|2021-10-15 18:13:40|6103.5|6097.5|6104.8|6098.8|6104.8|6098.8|6103.5|6097.5|15
1634321630000|2021-10-15 18:13:50|6109.6|6103.6|6111|6105|6111|6105|6109.3|6103.3|17
1634321640000|2021-10-15 18:14:00|6111.2|6105.2|6117.8|6111.8|6119.7|6113.7|6111.2|6105.2|121
1634321650000|2021-10-15 18:14:10|6118.2|6112.2|6117.5|6111.5|6124.8|6118.8|6117.3|6111.3|125
1634321660000|2021-10-15 18:14:20|6118|6112|6121.8|6115.8|6122|6116|6117.5|6111.5|120
1634321670000|2021-10-15 18:14:30|6122|6116|6121.8|6115.8|6122.5|6116.5|6121.8|6115.8|127
1634321680000|2021-10-15 18:14:40|6122.2|6116.2|6124.8|6118.8|6124.8|6118.8|6119.8|6113.8|115
1634321690000|2021-10-15 18:14:50|6123.8|6117.8|6124.3|6118.3|6126.3|6120.3|6122.8|6116.8|116
1634321700000|2021-10-15 18:15:00|6123.7|6117.7|6124.2|6118.2|6126.3|6120.3|6122.5|6116.5|47
1634321710000|2021-10-15 18:15:10|6123.2|6117.2|6123.8|6117.8|6124.2|6118.2|6123.2|6117.2|8
1634321720000|2021-10-15 18:15:20|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|2
1634321730000|2021-10-15 18:15:30|6123.2|6117.2|6124.2|6118.2|6124.2|6118.2|6122.2|6116.2|72
1634321740000|2021-10-15 18:15:40|6122.5|6116.5|6121.5|6115.5|6122.5|6116.5|6121.5|6115.5|24
1634321750000|2021-10-15 18:15:50|||||||||2
1634321760000|2021-10-15 18:16:00|6122|6116|6123.5|6117.5|6123.5|6117.5|6121.5|6115.5|13
1634321770000|2021-10-15 18:16:10|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|10
1634321780000|2021-10-15 18:16:20|6123.7|6117.7|6123.2|6117.2|6123.7|6117.7|6123.2|6117.2|9
1634321790000|2021-10-15 18:16:30|6122.2|6116.2|6121.2|6115.2|6123.2|6117.2|6121.2|6115.2|6
1634321800000|2021-10-15 18:16:40|6121.5|6115.5|6121.7|6115.7|6121.7|6115.7|6121.5|6115.5|4
1634321810000|2021-10-15 18:16:50|6122.2|6116.2|6122.2|6116.2|6122.5|6116.5|6121.7|6115.7|0
1634321820000|2021-10-15 18:17:00|6122|6116|6117|6111|6122.7|6116.7|6116.5|6110.5|20
1634321830000|2021-10-15 18:17:10|6116.5|6110.5|6116.8|6110.8|6117.1|6111.1|6114.5|6108.5|14
1634321840000|2021-10-15 18:17:20|6116.5|6110.5|6117.5|6111.5|6117.5|6111.5|6116.5|6110.5|3
1634321850000|2021-10-15 18:17:30|6118.8|6112.8|6117|6111|6118.8|6112.8|6117|6111|12
1634321860000|2021-10-15 18:17:40|6116.7|6110.7|6115.2|6109.2|6116.7|6110.7|6114.2|6108.2|15
1634321870000|2021-10-15 18:17:50|6115.5|6109.5|6115.2|6109.2|6115.7|6109.7|6115.2|6109.2|20
1634321880000|2021-10-15 18:18:00|6115.7|6109.7|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|42
1634321890000|2021-10-15 18:18:10|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|18
1634321900000|2021-10-15 18:18:20|6116.7|6110.7|6120.7|6114.7|6120.7|6114.7|6116.7|6110.7|33
1634321910000|2021-10-15 18:18:30|||||||||29
1634321920000|2021-10-15 18:18:40|||||||||3
1634321930000|2021-10-15 18:18:50|||||||||9
1634321940000|2021-10-15 18:19:00|6121.2|6115.2|6120.4|6114.4|6121.2|6115.2|6118.7|6112.7|23
1634321950000|2021-10-15 18:19:10|6119.7|6113.7|6119.4|6113.4|6120.4|6114.4|6119.4|6113.4|12
1634321960000|2021-10-15 18:19:20|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|58
1634321970000|2021-10-15 18:19:30|6125.2|6119.2|6125.4|6119.4|6125.7|6119.7|6125.2|6119.2|31
1634321980000|2021-10-15 18:19:40|6125.2|6119.2|6126.7|6120.7|6126.9|6120.9|6125.2|6119.2|12
1634321990000|2021-10-15 18:19:50|6126.4|6120.4|6128.9|6122.9|6129.9|6123.9|6126.2|6120.2|20
1634515200000|2021-10-18 00:00:00|6138.9|6132.9|6133|6127|6139.8|6132.9|6133|6124.8|49
1634515210000|2021-10-18 00:00:10|6133.6|6127.6|6135.3|6129.3|6136.1|6130.1|6133.6|6127.6|11
1634515220000|2021-10-18 00:00:20|6135.5|6129.5|6134.5|6128.5|6135.5|6129.5|6134.5|6128.5|1
1634515230000|2021-10-18 00:00:30|6134.8|6128.8|6137.6|6131.6|6138.1|6132.1|6134.8|6128.8|15
1634515240000|2021-10-18 00:00:40|6137.8|6131.8|6138.3|6132.3|6138.3|6132.3|6137.6|6131.6|1
1634515250000|2021-10-18 00:00:50|6138.8|6132.8|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|8
1634515260000|2021-10-18 00:01:00|6138.8|6132.8|6132|6126|6138.8|6132.8|6131.1|6125.1|20
1634515270000|2021-10-18 00:01:10|6133.1|6127.1|6129.8|6123.8|6133.1|6127.1|6129.8|6123.8|35
1634515280000|2021-10-18 00:01:20|6128.3|6122.3|6125.4|6119.4|6128.3|6122.3|6124.2|6118.2|9
1634515290000|2021-10-18 00:01:30|6124.4|6118.4|6122.7|6116.7|6124.4|6118.4|6121.9|6115.9|5
1634515300000|2021-10-18 00:01:40|6123.4|6117.4|6117.4|6111.4|6123.4|6117.4|6117.1|6111.1|12
1634515310000|2021-10-18 00:01:50|6116.9|6110.9|6115.9|6109.9|6116.9|6110.9|6115.4|6109.4|0
1634515320000|2021-10-18 00:02:00|6115.7|6109.7|6108.4|6102.4|6115.9|6109.9|6106.8|6100.8|12
1634515330000|2021-10-18 00:02:10|6107.4|6101.4|6108.4|6102.4|6111.9|6105.9|6107.4|6101.4|7
1634515340000|2021-10-18 00:02:20|6108.6|6102.6|6106.5|6100.5|6109.4|6103.4|6105.4|6099.4|24
1634515350000|2021-10-18 00:02:30|6105.4|6099.4|6106.4|6100.4|6106.4|6100.4|6105.4|6099.4|4
1634515360000|2021-10-18 00:02:40|6106.2|6100.2|6105.9|6099.9|6106.2|6100.2|6103.9|6097.9|6
1634515370000|2021-10-18 00:02:50|6106.1|6100.1|6107.4|6101.4|6107.4|6101.4|6106.1|6100.1|0
1634515380000|2021-10-18 00:03:00|6106.8|6100.8|6102|6096|6106.8|6100.8|6102|6096|20
1634515390000|2021-10-18 00:03:10|6102.2|6096.2|6101.2|6095.2|6103.5|6097.5|6099.2|6093.2|3
1634515400000|2021-10-18 00:03:20|6097.2|6091.2|6100.2|6094.2|6100.2|6094.2|6096.7|6090.7|23
1634515410000|2021-10-18 00:03:30|6102.2|6096.2|6099.2|6093.2|6102.2|6096.2|6097.7|6091.7|4
1634515420000|2021-10-18 00:03:40|6098.9|6092.9|6100.6|6094.6|6101.2|6095.2|6098.2|6092.2|11
1634515430000|2021-10-18 00:03:50|6101.2|6095.2|6101.5|6095.5|6101.5|6095.5|6100.7|6094.7|0
1634515440000|2021-10-18 00:04:00|6101.2|6095.2|6099|6093|6101.2|6095.2|6097|6091|11
1634515450000|2021-10-18 00:04:10|6096.5|6090.5|6098|6092|6099|6093|6096.5|6090.5|10
1634515460000|2021-10-18 00:04:20|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|1
1634515470000|2021-10-18 00:04:30|6098.2|6092.2|6101.5|6095.5|6101.5|6095.5|6098|6092|5
1634515480000|2021-10-18 00:04:40|6102|6096|6102|6096|6102|6096|6102|6096|1
1634515500000|2021-10-18 00:05:00|6101.5|6095.5|6098|6092|6102.5|6096.5|6097|6091|31
1634515510000|2021-10-18 00:05:10|6097.5|6091.5|6098.7|6092.7|6098.7|6092.7|6096.5|6090.5|9
1634515520000|2021-10-18 00:05:20|6098.5|6092.5|6099.5|6093.5|6099.5|6093.5|6098.5|6092.5|1
1634515530000|2021-10-18 00:05:30|6098.5|6092.5|6099.5|6093.5|6099.5|6093.5|6098.5|6092.5|1
1634515540000|2021-10-18 00:05:40|6099.7|6093.7|6100|6094|6100|6094|6099.7|6093.7|0
1634515550000|2021-10-18 00:05:50|6100.5|6094.5|6101|6095|6101|6095|6100.5|6094.5|0
1634515560000|2021-10-18 00:06:00|6100.5|6094.5|6097.5|6091.5|6101|6095|6097.5|6091.5|9
1634515570000|2021-10-18 00:06:10|6097.7|6091.7|6099|6093|6099.5|6093.5|6097.5|6091.5|1
1634515580000|2021-10-18 00:06:20|6097.5|6091.5|6096.5|6090.5|6098.5|6092.5|6096.5|6090.5|9
1634515590000|2021-10-18 00:06:30|6097.5|6091.5|6097|6091|6098|6092|6097|6091|10
1634515600000|2021-10-18 00:06:40|6097.2|6091.2|6098|6092|6099|6093|6097.2|6091.2|1
1634515620000|2021-10-18 00:07:00|6098.5|6092.5|6097|6091|6098.5|6092.5|6096.5|6090.5|26
1634515630000|2021-10-18 00:07:10|6098.2|6092.2|6102.5|6096.5|6102.5|6096.5|6098.2|6092.2|2
1634515640000|2021-10-18 00:07:20|6103|6097|6108.5|6102.5|6108.5|6102.5|6103|6097|5
1634515650000|2021-10-18 00:07:30|6108.4|6102.4|6105.4|6099.4|6109.4|6103.4|6105.4|6099.4|2
1634515660000|2021-10-18 00:07:40|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1634515670000|2021-10-18 00:07:50|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|1
1634515680000|2021-10-18 00:08:00|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.7|6099.7|5
1634515700000|2021-10-18 00:08:20|6106.2|6100.2|6106.4|6100.4|6106.4|6100.4|6106.2|6100.2|0
1634515710000|2021-10-18 00:08:30|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.4|6099.4|0
1634515760000|2021-10-18 00:09:20|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1634515770000|2021-10-18 00:09:30|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|0
1634515800000|2021-10-18 00:10:00|6105.9|6099.9|6105.4|6099.4|6105.9|6099.9|6105.4|6099.4|3
1634515810000|2021-10-18 00:10:10|6105.9|6099.9|6105.7|6099.7|6105.9|6099.9|6105.7|6099.7|0
1634515820000|2021-10-18 00:10:20|6106.2|6100.2|6106.4|6100.4|6106.4|6100.4|6106.2|6100.2|0
1634515830000|2021-10-18 00:10:30|6106.2|6100.2|6106.4|6100.4|6106.9|6100.9|6105.9|6099.9|3
1634515870000|2021-10-18 00:11:10|6106.9|6100.9|6108.2|6102.2|6108.2|6102.2|6106.9|6100.9|1
1634515880000|2021-10-18 00:11:20|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|0
1634515890000|2021-10-18 00:11:30|6107.4|6101.4|6106.9|6100.9|6107.4|6101.4|6106.7|6100.7|1
1634515900000|2021-10-18 00:11:40|6106.7|6100.7|6106.4|6100.4|6106.7|6100.7|6106.4|6100.4|4
1634515920000|2021-10-18 00:12:00|6106.2|6100.2|6104.4|6098.4|6106.2|6100.2|6104.4|6098.4|1
1634515940000|2021-10-18 00:12:20|6104.2|6098.2|6102.4|6096.4|6104.2|6098.2|6102.4|6096.4|3
1634515960000|2021-10-18 00:12:40|6102.7|6096.7|6103.9|6097.9|6103.9|6097.9|6102.7|6096.7|0
1634515970000|2021-10-18 00:12:50|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1634515980000|2021-10-18 00:13:00|6103.2|6097.2|6103.4|6097.4|6103.4|6097.4|6103.2|6097.2|0
1634516010000|2021-10-18 00:13:30|6103.7|6097.7|6104.9|6098.9|6105.4|6099.4|6103.7|6097.7|1
1634516020000|2021-10-18 00:13:40|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1634516030000|2021-10-18 00:13:50|6104.2|6098.2|6102.9|6096.9|6104.2|6098.2|6102.9|6096.9|0
1634516040000|2021-10-18 00:14:00|6103.9|6097.9|6102.9|6096.9|6103.9|6097.9|6102.3|6096.3|4
1634516070000|2021-10-18 00:14:30|6103.2|6097.2|6104.4|6098.4|6104.4|6098.4|6103.2|6097.2|0
1634516090000|2021-10-18 00:14:50|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6103.9|6097.9|0
1634516100000|2021-10-18 00:15:00|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|1
1634516140000|2021-10-18 00:15:40|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1634516150000|2021-10-18 00:15:50|6104.2|6098.2|6104.4|6098.4|6104.4|6098.4|6104.2|6098.2|0
1634516200000|2021-10-18 00:16:40|6104.7|6098.7|6104.9|6098.9|6104.9|6098.9|6104.7|6098.7|4
1634516220000|2021-10-18 00:17:00|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1634516230000|2021-10-18 00:17:10|6104.7|6098.7|6104.9|6098.9|6104.9|6098.9|6104.7|6098.7|0
1634516260000|2021-10-18 00:17:40|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1634516320000|2021-10-18 00:18:40|6104.7|6098.7|6104.9|6098.9|6104.9|6098.9|6104.7|6098.7|0
1634516340000|2021-10-18 00:19:00|6104.4|6098.4|6104.7|6098.7|6104.7|6098.7|6104.4|6098.4|0
1634516350000|2021-10-18 00:19:10|6104.9|6098.9|6104.7|6098.7|6105.6|6099.6|6104.7|6098.7|1
1634516360000|2021-10-18 00:19:20|6104.4|6098.4|6104.9|6098.9|6105.4|6099.4|6104.4|6098.4|1
1634516370000|2021-10-18 00:19:30|6104.4|6098.4|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|0
1634516380000|2021-10-18 00:19:40|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|0
1634516390000|2021-10-18 00:19:50|||||||||1
1634516440000|2021-10-18 00:20:40|6105.7|6099.7|6106.9|6100.9|6106.9|6100.9|6105.7|6099.7|0
1634516470000|2021-10-18 00:21:10|6107.4|6101.4|6108.4|6102.4|6108.4|6102.4|6107.4|6101.4|0
1634516500000|2021-10-18 00:21:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|5
1634516510000|2021-10-18 00:21:50|6109.4|6103.4|6108.7|6102.7|6109.4|6103.4|6108.4|6102.4|0
1634516520000|2021-10-18 00:22:00|6108.9|6102.9|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|0
1634516530000|2021-10-18 00:22:10|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1634516610000|2021-10-18 00:23:30|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1634516630000|2021-10-18 00:23:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1634516660000|2021-10-18 00:24:20|6109.4|6103.4|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|0
1634516670000|2021-10-18 00:24:30|6108.4|6102.4|6108.9|6102.9|6108.9|6102.9|6108.4|6102.4|0
1634516710000|2021-10-18 00:25:10|6108.4|6102.4|6108.9|6102.9|6108.9|6102.9|6108.4|6102.4|0
1634516780000|2021-10-18 00:26:20|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1634516800000|2021-10-18 00:26:40|6108.9|6102.9|6111.9|6105.9|6111.9|6105.9|6108.9|6102.9|6
1634516820000|2021-10-18 00:27:00|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|7
1634516860000|2021-10-18 00:27:40|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|0
1634516930000|2021-10-18 00:28:50|6110.4|6104.4|6109.9|6103.9|6110.4|6104.4|6109.9|6103.9|0
1634516940000|2021-10-18 00:29:00|6109.4|6103.4|6108.4|6102.4|6109.4|6103.4|6108.4|6102.4|0
1634516950000|2021-10-18 00:29:10|6108.7|6102.7|6108.9|6102.9|6108.9|6102.9|6108.4|6102.4|0
1634517000000|2021-10-18 00:30:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1634517050000|2021-10-18 00:30:50|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|1
1634517060000|2021-10-18 00:31:00|6107.4|6101.4|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|4
1634517070000|2021-10-18 00:31:10|6108.4|6102.4|6109.4|6103.4|6109.4|6103.4|6108.4|6102.4|0
1634517080000|2021-10-18 00:31:20|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108|6102|3
1634517110000|2021-10-18 00:31:50|6108.2|6102.2|6107.9|6101.9|6108.2|6102.2|6107.9|6101.9|0
1634517120000|2021-10-18 00:32:00|6108.2|6102.2|6108.4|6102.4|6108.4|6102.4|6108.2|6102.2|0
1634517160000|2021-10-18 00:32:40|6108.9|6102.9|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|0
1634517170000|2021-10-18 00:32:50|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|1
1634517180000|2021-10-18 00:33:00|6109.7|6103.7|6110.2|6104.2|6110.2|6104.2|6109.7|6103.7|0
1634517190000|2021-10-18 00:33:10|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1634517210000|2021-10-18 00:33:30|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|0
1634517230000|2021-10-18 00:33:50|6110.2|6104.2|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|0
1634517240000|2021-10-18 00:34:00|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.7|6103.7|0
1634517270000|2021-10-18 00:34:30|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|0
1634517290000|2021-10-18 00:34:50|6107.7|6101.7|6107.4|6101.4|6107.7|6101.7|6107.2|6101.2|3
1634517300000|2021-10-18 00:35:00|6106.9|6100.9|6105.9|6099.9|6106.9|6100.9|6104.9|6098.9|1
1634517320000|2021-10-18 00:35:20|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|0
1634517330000|2021-10-18 00:35:30|6106.4|6100.4|6106.2|6100.2|6106.4|6100.4|6106.2|6100.2|0
1634517340000|2021-10-18 00:35:40|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6105.9|6099.9|0
1634517350000|2021-10-18 00:35:50|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|0
1634517380000|2021-10-18 00:36:20|6106.9|6100.9|6106.7|6100.7|6106.9|6100.9|6106.7|6100.7|0
1634517390000|2021-10-18 00:36:30|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1634517420000|2021-10-18 00:37:00|6104.9|6098.9|6103.2|6097.2|6104.9|6098.9|6102.9|6096.9|8
1634517430000|2021-10-18 00:37:10|6103.4|6097.4|6102.9|6096.9|6103.4|6097.4|6102.9|6096.9|0
1634517440000|2021-10-18 00:37:20|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1634517450000|2021-10-18 00:37:30|6103.2|6097.2|6102.9|6096.9|6103.2|6097.2|6102.9|6096.9|0
1634517460000|2021-10-18 00:37:40|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|1
1634517530000|2021-10-18 00:38:50|6104.2|6098.2|6104.4|6098.4|6104.4|6098.4|6104.2|6098.2|1
1634517560000|2021-10-18 00:39:20|6105.4|6099.4|6105.9|6099.9|6105.9|6099.9|6105.4|6099.4|1
1634517680000|2021-10-18 00:41:20|6106.2|6100.2|6109.4|6103.4|6109.4|6103.4|6106.2|6100.2|5
1634517690000|2021-10-18 00:41:30|6109.9|6103.9|6113.9|6107.9|6113.9|6107.9|6109.9|6103.9|2
1634517700000|2021-10-18 00:41:40|6115.4|6109.4|6113.9|6107.9|6115.4|6109.4|6113.9|6107.9|2
1634517720000|2021-10-18 00:42:00|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6112.9|6106.9|2
1634517730000|2021-10-18 00:42:10|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.4|6107.4|0
1634517750000|2021-10-18 00:42:30|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1634517760000|2021-10-18 00:42:40|6113.2|6107.2|6112.9|6106.9|6113.2|6107.2|6112.9|6106.9|1
1634517770000|2021-10-18 00:42:50|6113.8|6107.8|6115.9|6109.9|6115.9|6109.9|6113.8|6107.8|1
1634517790000|2021-10-18 00:43:10|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|3
1634517800000|2021-10-18 00:43:20|6116.9|6110.9|6117.4|6111.4|6117.4|6111.4|6115.9|6109.9|5
1634517820000|2021-10-18 00:43:40|6117.7|6111.7|6116.9|6110.9|6117.7|6111.7|6116.9|6110.9|1
1634517830000|2021-10-18 00:43:50|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|4
1634517840000|2021-10-18 00:44:00|6116.7|6110.7|6117.4|6111.4|6117.9|6111.9|6116.7|6110.7|3
1634517870000|2021-10-18 00:44:30|6117.9|6111.9|6117.4|6111.4|6117.9|6111.9|6117.4|6111.4|0
1634517880000|2021-10-18 00:44:40|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|3
1634517890000|2021-10-18 00:44:50|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1634517900000|2021-10-18 00:45:00|6114.2|6108.2|6114.4|6108.4|6114.4|6108.4|6114.2|6108.2|0
1634517940000|2021-10-18 00:45:40|6114.7|6108.7|6114.9|6108.9|6115.4|6109.4|6114.7|6108.7|1
1634517950000|2021-10-18 00:45:50|||||||||1
1634517960000|2021-10-18 00:46:00|6114.7|6108.7|6110.9|6104.9|6114.7|6108.7|6110.9|6104.9|4
1634517980000|2021-10-18 00:46:20|6110.7|6104.7|6110.4|6104.4|6110.7|6104.7|6110.4|6104.4|0
1634518010000|2021-10-18 00:46:50|6110.2|6104.2|6110.4|6104.4|6110.4|6104.4|6110.2|6104.2|0
1634518040000|2021-10-18 00:47:20|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1634518080000|2021-10-18 00:48:00|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1634518090000|2021-10-18 00:48:10|6109.2|6103.2|6109.4|6103.4|6109.4|6103.4|6109.2|6103.2|0
1634518140000|2021-10-18 00:49:00|||||||||1
1634518200000|2021-10-18 00:50:00|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1634518210000|2021-10-18 00:50:10|6110.2|6104.2|6109.9|6103.9|6110.2|6104.2|6109.7|6103.7|0
1634518230000|2021-10-18 00:50:30|6109.7|6103.7|6109.4|6103.4|6109.7|6103.7|6109.4|6103.4|0
1634518240000|2021-10-18 00:50:40|6109.7|6103.7|6109.9|6103.9|6109.9|6103.9|6109.7|6103.7|0
1634518280000|2021-10-18 00:51:20|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|0
1634518300000|2021-10-18 00:51:40|6111.5|6105.5|6110.4|6104.4|6111.5|6105.5|6110.4|6104.4|2
1634518310000|2021-10-18 00:51:50|6110.7|6104.7|6110.9|6104.9|6111.4|6105.4|6110.7|6104.7|0
1634518320000|2021-10-18 00:52:00|6110.7|6104.7|6110.9|6104.9|6110.9|6104.9|6110.4|6104.4|0
1634518340000|2021-10-18 00:52:20|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|0
1634518360000|2021-10-18 00:52:40|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|0
1634518370000|2021-10-18 00:52:50|6111.4|6105.4|6112.4|6106.4|6112.4|6106.4|6111.4|6105.4|0
1634518380000|2021-10-18 00:53:00|6112.9|6106.9|6111.9|6105.9|6112.9|6106.9|6111.9|6105.9|0
1634518400000|2021-10-18 00:53:20|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.2|6106.2|0
1634518420000|2021-10-18 00:53:40|6112.9|6106.9|6113.4|6107.4|6113.9|6107.9|6112.9|6106.9|1
1634518440000|2021-10-18 00:54:00|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|2
1634518450000|2021-10-18 00:54:10|6113.7|6107.7|6113.9|6107.9|6113.9|6107.9|6112.9|6106.9|0
1634518460000|2021-10-18 00:54:20|6113.7|6107.7|6112.9|6106.9|6113.7|6107.7|6112.9|6106.9|0
1634518470000|2021-10-18 00:54:30|6113.2|6107.2|6113.4|6107.4|6113.4|6107.4|6113.2|6107.2|0
1634518490000|2021-10-18 00:54:50|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|0
1634518540000|2021-10-18 00:55:40|6113.2|6107.2|6113.9|6107.9|6113.9|6107.9|6113.2|6107.2|0
1634518550000|2021-10-18 00:55:50|6114.2|6108.2|6114.4|6108.4|6114.4|6108.4|6114.2|6108.2|0
1634518590000|2021-10-18 00:56:30|6114.7|6108.7|6112.9|6106.9|6114.7|6108.7|6112.9|6106.9|0
1634518720000|2021-10-18 00:58:40|6111.9|6105.9|6110.4|6104.4|6111.9|6105.9|6110.4|6104.4|0
1634518730000|2021-10-18 00:58:50|6108.2|6102.2|6108.2|6102.2|6108.4|6102.4|6108.2|6102.2|1
1634518740000|2021-10-18 00:59:00|6107.2|6101.2|6106.5|6100.5|6107.2|6101.2|6105|6099|9
1634518770000|2021-10-18 00:59:30|6106.7|6100.7|6106.5|6100.5|6106.7|6100.7|6106.5|6100.5|0
1634518800000|2021-10-18 01:00:00|6106|6100|6105.2|6099.2|6106.5|6100.5|6105.2|6099.2|8
1634518810000|2021-10-18 01:00:10|6105.7|6099.7|6105.5|6099.5|6106.7|6100.7|6105.5|6099.5|1
1634518820000|2021-10-18 01:00:20|6105.2|6099.2|6107.5|6101.5|6107.5|6101.5|6105.2|6099.2|0
1634518830000|2021-10-18 01:00:30|6107.2|6101.2|6105.9|6099.9|6107.2|6101.2|6104.4|6098.4|1
1634518840000|2021-10-18 01:00:40|6105.7|6099.7|6107.2|6101.2|6107.4|6101.4|6105.4|6099.4|1
1634518850000|2021-10-18 01:00:50|6108.1|6102.1|6108|6102|6110|6104|6108|6102|1
1634518860000|2021-10-18 01:01:00|6107.7|6101.7|6107.8|6101.8|6107.8|6101.8|6107.3|6101.3|0
1634518870000|2021-10-18 01:01:10|6108|6102|6107.8|6101.8|6108|6102|6107.8|6101.8|0
1634518880000|2021-10-18 01:01:20|6107.3|6101.3|6104.4|6098.4|6107.3|6101.3|6104.4|6098.4|4
1634518890000|2021-10-18 01:01:30|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|0
1634518900000|2021-10-18 01:01:40|6104.4|6098.4|6106.9|6100.9|6107.4|6101.4|6104.4|6098.4|2
1634518910000|2021-10-18 01:01:50|6106.7|6100.7|6103.4|6097.4|6106.7|6100.7|6101.9|6095.9|3
1634518920000|2021-10-18 01:02:00|6103.7|6097.7|6103.9|6097.9|6103.9|6097.9|6103.7|6097.7|0
1634518930000|2021-10-18 01:02:10|6102.9|6096.9|6103.9|6097.9|6103.9|6097.9|6102.4|6096.4|1
1634518940000|2021-10-18 01:02:20|6105.4|6099.4|6103.9|6097.9|6105.4|6099.4|6103.9|6097.9|0
1634518950000|2021-10-18 01:02:30|6104.4|6098.4|6103.9|6097.9|6104.4|6098.4|6103.9|6097.9|0
1634518960000|2021-10-18 01:02:40|6104.2|6098.2|6104.4|6098.4|6104.4|6098.4|6104.2|6098.2|0
1634518980000|2021-10-18 01:03:00|6104.2|6098.2|6103.9|6097.9|6104.2|6098.2|6103.9|6097.9|0
1634518990000|2021-10-18 01:03:10|6104.4|6098.4|6105.9|6099.9|6105.9|6099.9|6104.4|6098.4|1
1634519000000|2021-10-18 01:03:20|6107.4|6101.4|6109.4|6103.4|6109.4|6103.4|6107.4|6101.4|1
1634519010000|2021-10-18 01:03:30|6109.7|6103.7|6112.4|6106.4|6112.5|6106.5|6109.7|6103.7|0
1634519020000|2021-10-18 01:03:40|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.2|6106.2|1
1634519030000|2021-10-18 01:03:50|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|0
1634519040000|2021-10-18 01:04:00|6112.4|6106.4|6113.9|6107.9|6114.2|6108.2|6112.4|6106.4|5
1634519070000|2021-10-18 01:04:30|6113.4|6107.4|6114.9|6108.9|6114.9|6108.9|6113.4|6107.4|0
1634519080000|2021-10-18 01:04:40|6114.4|6108.4|6114.7|6108.7|6114.7|6108.7|6114.4|6108.4|1
1634519090000|2021-10-18 01:04:50|6116.2|6110.2|6116.9|6110.9|6116.9|6110.9|6116.2|6110.2|0
1634519100000|2021-10-18 01:05:00|6116.4|6110.4|6113.4|6107.4|6116.9|6110.9|6112.4|6106.4|5
1634519110000|2021-10-18 01:05:10|6113.2|6107.2|6111.9|6105.9|6113.2|6107.2|6111.9|6105.9|2
1634519120000|2021-10-18 01:05:20|6113.4|6107.4|6113.7|6107.7|6114.4|6108.4|6113.2|6107.2|2
1634519130000|2021-10-18 01:05:30|6113.9|6107.9|6114.4|6108.4|6114.4|6108.4|6113.2|6107.2|0
1634519140000|2021-10-18 01:05:40|6114|6108|6114.4|6108.4|6114.9|6108.9|6112.7|6106.7|0
1634519150000|2021-10-18 01:05:50|6114.2|6108.2|6114.4|6108.4|6114.9|6108.9|6113.9|6107.9|0
1634519160000|2021-10-18 01:06:00|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1634519170000|2021-10-18 01:06:10|6115.7|6109.7|6116.4|6110.4|6116.4|6110.4|6115.7|6109.7|0
1634519180000|2021-10-18 01:06:20|6116.2|6110.2|6116.9|6110.9|6117.9|6111.9|6115.7|6109.7|0
1634519190000|2021-10-18 01:06:30|6117.2|6111.2|6116.9|6110.9|6117.9|6111.9|6116.9|6110.9|0
1634519200000|2021-10-18 01:06:40|6117.4|6111.4|6119.2|6113.2|6120.4|6114.4|6117.4|6111.4|0
1634519210000|2021-10-18 01:06:50|6118.4|6112.4|6119.4|6113.4|6119.4|6113.4|6118.4|6112.4|0
1634519220000|2021-10-18 01:07:00|6118.9|6112.9|6122.9|6116.9|6122.9|6116.9|6118.9|6112.9|18
1634519230000|2021-10-18 01:07:10|6123.9|6117.9|6127.9|6121.9|6127.9|6121.9|6123.9|6117.9|31
1634519240000|2021-10-18 01:07:20|6128.2|6122.2|6131.4|6125.4|6132.4|6126.4|6128.2|6122.2|12
1634519250000|2021-10-18 01:07:30|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6129.4|6123.4|10
1634519260000|2021-10-18 01:07:40|6133.9|6127.9|6135.9|6129.9|6137.9|6131.9|6133.4|6127.4|21
1634519270000|2021-10-18 01:07:50|6137.4|6131.4|6142.9|6136.9|6144.4|6138.4|6135.4|6129.4|40
1634519280000|2021-10-18 01:08:00|6143.9|6137.9|6143.9|6137.9|6144.9|6138.9|6143.4|6137.4|17
1634519290000|2021-10-18 01:08:10|6143.2|6137.2|6143.9|6137.9|6144.9|6138.9|6143.2|6137.2|13
1634519300000|2021-10-18 01:08:20|6146.4|6140.4|6142.7|6136.7|6146.4|6140.4|6142.7|6136.7|22
1634519310000|2021-10-18 01:08:30|6142.9|6136.9|6141.2|6135.2|6143.2|6137.2|6140.9|6134.9|3
1634519320000|2021-10-18 01:08:40|6141.4|6135.4|6143.7|6137.7|6143.7|6137.7|6141.4|6135.4|0
1634519330000|2021-10-18 01:08:50|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|0
1634519340000|2021-10-18 01:09:00|6145.4|6139.4|6143.9|6137.9|6145.4|6139.4|6143.9|6137.9|3
1634519350000|2021-10-18 01:09:10|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|2
1634519360000|2021-10-18 01:09:20|6143.3|6137.3|6144.9|6138.9|6144.9|6138.9|6141.9|6135.9|5
1634519370000|2021-10-18 01:09:30|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|3
1634519380000|2021-10-18 01:09:40|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.4|6137.4|2
1634519390000|2021-10-18 01:09:50|6143.7|6137.7|6142.5|6136.5|6143.7|6137.7|6142.5|6136.5|0
1634519400000|2021-10-18 01:10:00|6141.9|6135.9|6141.9|6135.9|6142.4|6136.4|6141.4|6135.4|2
1634519410000|2021-10-18 01:10:10|6142.4|6136.4|6143.4|6137.4|6143.4|6137.4|6142.4|6136.4|5
1634519420000|2021-10-18 01:10:20|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.4|6137.4|2
1634519430000|2021-10-18 01:10:30|6144.2|6138.2|6144.9|6138.9|6144.9|6138.9|6143.9|6137.9|1
1634519440000|2021-10-18 01:10:40|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|0
1634519450000|2021-10-18 01:10:50|6144.2|6138.2|6145.4|6139.4|6145.4|6139.4|6144.2|6138.2|0
1634519460000|2021-10-18 01:11:00|6144.4|6138.4|6146.4|6140.4|6146.4|6140.4|6144.4|6138.4|2
1634519470000|2021-10-18 01:11:10|6146.2|6140.2|6145.4|6139.4|6146.2|6140.2|6145.4|6139.4|1
1634519490000|2021-10-18 01:11:30|6144.4|6138.4|6143.9|6137.9|6145|6139|6143.9|6137.9|4
1634519500000|2021-10-18 01:11:40|6143.7|6137.7|6143.7|6137.7|6143.9|6137.9|6143.4|6137.4|11
1634519510000|2021-10-18 01:11:50|6143.2|6137.2|6141.2|6135.2|6143.2|6137.2|6141.2|6135.2|1
1634519520000|2021-10-18 01:12:00|6141.4|6135.4|6141.4|6135.4|6141.7|6135.7|6141.4|6135.4|2
1634519530000|2021-10-18 01:12:10|6141.1|6135.1|6141.1|6135.1|6141.4|6135.4|6141.1|6135.1|7
1634519540000|2021-10-18 01:12:20|6137.4|6131.4|6139.4|6133.4|6139.4|6133.4|6137.4|6131.4|12
1634519550000|2021-10-18 01:12:30|6138.8|6132.8|6139.9|6133.9|6140.6|6134.6|6138.8|6132.8|2
1634519560000|2021-10-18 01:12:40|6144.2|6138.2|6147.9|6141.9|6147.9|6141.9|6144.1|6138.1|13
1634519570000|2021-10-18 01:12:50|6146.9|6140.9|6145.4|6139.4|6147.4|6141.4|6145.4|6139.4|0
1634519580000|2021-10-18 01:13:00|6144.6|6138.6|6147.9|6141.9|6147.9|6141.9|6144.4|6138.4|4
1634519590000|2021-10-18 01:13:10|6148.4|6142.4|6147.9|6141.9|6148.4|6142.4|6147.9|6141.9|0
1634519600000|2021-10-18 01:13:20|6148.1|6142.1|6148.6|6142.6|6148.8|6142.8|6147.9|6141.9|0
1634519610000|2021-10-18 01:13:30|6149.1|6143.1|6149.9|6143.9|6150.4|6144.4|6149.1|6143.1|2
1634519620000|2021-10-18 01:13:40|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|1
1634519630000|2021-10-18 01:13:50|6149.9|6143.9|6150.4|6144.4|6150.4|6144.4|6149.9|6143.9|1
1634519640000|2021-10-18 01:14:00|6150.6|6144.6|6149.9|6143.9|6150.9|6144.9|6149.9|6143.9|3
1634519660000|2021-10-18 01:14:20|6149.4|6143.4|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|0
1634519670000|2021-10-18 01:14:30|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|1
1634519680000|2021-10-18 01:14:40|6148.2|6142.2|6147.4|6141.4|6148.2|6142.2|6147.4|6141.4|0
1634519690000|2021-10-18 01:14:50|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|3
1634519700000|2021-10-18 01:15:00|6146.4|6140.4|6147.9|6141.9|6148.6|6142.6|6146.3|6140.3|1
1634519710000|2021-10-18 01:15:10|6147.7|6141.7|6147.4|6141.4|6147.7|6141.7|6147.4|6141.4|0
1634519720000|2021-10-18 01:15:20|6147.1|6141.1|6146.9|6140.9|6147.1|6141.1|6146.7|6140.7|91
1634519730000|2021-10-18 01:15:30|6146.7|6140.7|6143.7|6137.7|6146.7|6140.7|6142.7|6136.7|3
1634519750000|2021-10-18 01:15:50|6143.9|6137.9|6147.4|6137.4|6147.4|6138.8|6143.9|6137.4|2
1634519770000|2021-10-18 01:16:10|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6143.4|6137.4|3
1634519790000|2021-10-18 01:16:30|6142.9|6136.9|6142.4|6136.4|6142.9|6136.9|6142.4|6136.4|0
1634519800000|2021-10-18 01:16:40|6142.2|6136.2|6142.4|6136.4|6142.9|6136.9|6141.9|6135.9|1
1634519810000|2021-10-18 01:16:50|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|0
1634519820000|2021-10-18 01:17:00|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|2
1634519830000|2021-10-18 01:17:10|6144.4|6138.4|6146.4|6140.4|6146.4|6140.4|6142.9|6136.9|1
1634519840000|2021-10-18 01:17:20|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1634519850000|2021-10-18 01:17:30|6145.7|6139.7|6143.4|6137.4|6145.7|6139.7|6143.4|6137.4|0
1634519860000|2021-10-18 01:17:40|6143.7|6137.7|6143.9|6137.9|6143.9|6137.9|6143.7|6137.7|0
1634519880000|2021-10-18 01:18:00|6144.4|6138.4|6146.9|6140.9|6146.9|6140.9|6144.4|6138.4|1
1634519890000|2021-10-18 01:18:10|6146.3|6140.3|6148.4|6138.4|6148.7|6141.9|6146.3|6138.4|1
1634519900000|2021-10-18 01:18:20|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1634519910000|2021-10-18 01:18:30|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|1
1634519920000|2021-10-18 01:18:40|6144.2|6138.2|6143.4|6137.4|6144.2|6138.2|6143.4|6137.4|1
1634519950000|2021-10-18 01:19:10|6142.9|6136.9|6141.9|6135.9|6142.9|6136.9|6141.9|6135.9|0
1634519970000|2021-10-18 01:19:30|6140.4|6134.4|6140.4|6134.4|6140.9|6134.9|6140.4|6134.4|1
1634519980000|2021-10-18 01:19:40|6139.7|6133.7|6139.9|6133.9|6139.9|6133.9|6139.7|6133.7|0
1634519990000|2021-10-18 01:19:50|6139.4|6133.4|6139.9|6133.9|6139.9|6133.9|6139.4|6133.4|0
1634520000000|2021-10-18 01:20:00|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1634520010000|2021-10-18 01:20:10|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1634520020000|2021-10-18 01:20:20|6140.2|6134.2|6139.4|6133.4|6140.4|6134.4|6139.4|6133.4|1
1634520030000|2021-10-18 01:20:30|6139.9|6133.9|6139.9|6133.9|6140.9|6134.9|6139.4|6133.4|0
1634520040000|2021-10-18 01:20:40|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1634520060000|2021-10-18 01:21:00|6139.2|6133.2|6139.4|6133.4|6140.4|6134.4|6138.9|6132.9|0
1634520070000|2021-10-18 01:21:10|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|0
1634520090000|2021-10-18 01:21:30|6139.2|6133.2|6137.9|6131.9|6139.2|6133.2|6137.7|6131.7|1
1634520100000|2021-10-18 01:21:40|6138.4|6132.4|6137.9|6131.9|6138.4|6132.4|6137.9|6131.9|1
1634520110000|2021-10-18 01:21:50|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|1
1634520120000|2021-10-18 01:22:00|6137.9|6131.9|6139.4|6133.4|6139.4|6133.4|6137.9|6131.9|3
1634520130000|2021-10-18 01:22:10|6139.7|6133.7|6140.4|6134.4|6140.4|6134.4|6139.7|6133.7|0
1634520140000|2021-10-18 01:22:20|6140.7|6134.7|6140.4|6134.4|6140.7|6134.7|6140.4|6134.4|0
1634520150000|2021-10-18 01:22:30|6140.7|6134.7|6140.9|6134.9|6140.9|6134.9|6139.9|6133.9|0
1634520170000|2021-10-18 01:22:50|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|0
1634520180000|2021-10-18 01:23:00|6142.4|6136.4|6140.4|6134.4|6142.7|6136.7|6138.4|6132.4|14
1634520190000|2021-10-18 01:23:10|6140.9|6134.9|6141.4|6135.4|6141.4|6135.4|6140.9|6134.9|0
1634520200000|2021-10-18 01:23:20|6141.9|6135.9|6142.4|6136.4|6142.4|6136.4|6141.9|6135.9|0
1634520210000|2021-10-18 01:23:30|6142.9|6136.9|6144.9|6138.9|6144.9|6138.9|6142.9|6136.9|1
1634520220000|2021-10-18 01:23:40|6144.4|6138.4|6142.7|6136.7|6144.4|6138.4|6142.7|6136.7|0
1634520240000|2021-10-18 01:24:00|6142.9|6136.9|6142.7|6136.7|6143.2|6137.2|6142.7|6136.7|0
1634520250000|2021-10-18 01:24:10|6142.4|6136.4|6142.9|6136.9|6142.9|6136.9|6141.9|6135.9|7
1634520260000|2021-10-18 01:24:20|6143.2|6137.2|6144.9|6138.9|6145.2|6139.2|6143.2|6137.2|0
1634520270000|2021-10-18 01:24:30|6145.2|6139.2|6144.4|6138.4|6145.9|6139.9|6144.4|6138.4|2
1634520280000|2021-10-18 01:24:40|6144.2|6138.2|6144.9|6138.9|6145.4|6139.4|6143.9|6137.9|0
1634520290000|2021-10-18 01:24:50|6145.2|6139.2|6148.2|6142.2|6148.4|6142.4|6145.2|6139.2|1
1634520300000|2021-10-18 01:25:00|6147.9|6141.9|6146.9|6140.9|6148.4|6142.4|6146.9|6140.9|0
1634520310000|2021-10-18 01:25:10|6146.7|6140.7|6146.4|6140.4|6146.7|6140.7|6146.4|6140.4|0
1634520320000|2021-10-18 01:25:20|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1634520330000|2021-10-18 01:25:30|6146.9|6140.9|6146.4|6140.4|6147.2|6141.2|6146.4|6140.4|0
1634520340000|2021-10-18 01:25:40|6146.7|6140.7|6146.9|6140.9|6147.2|6141.2|6146.4|6140.4|0
1634520350000|2021-10-18 01:25:50|6147.2|6141.2|6147.4|6141.4|6147.9|6141.9|6147.2|6141.2|1
1634520360000|2021-10-18 01:26:00|6147.9|6141.9|6145.9|6139.9|6147.9|6141.9|6145.9|6139.9|0
1634520370000|2021-10-18 01:26:10|6146.2|6140.2|6146.4|6140.4|6146.9|6140.9|6146.2|6140.2|0
1634520380000|2021-10-18 01:26:20|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1634520390000|2021-10-18 01:26:30|6146.2|6140.2|6146.7|6140.7|6146.9|6140.9|6146.2|6140.2|0
1634520400000|2021-10-18 01:26:40|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1634520410000|2021-10-18 01:26:50|6146.9|6140.9|6147.9|6141.9|6147.9|6141.9|6146.9|6140.9|0
1634520420000|2021-10-18 01:27:00|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|0
1634520430000|2021-10-18 01:27:10|6146.7|6140.7|6144.4|6138.4|6146.7|6140.7|6144.4|6138.4|0
1634520440000|2021-10-18 01:27:20|6144.7|6138.7|6144.4|6138.4|6144.9|6138.9|6144.4|6138.4|0
1634520450000|2021-10-18 01:27:30|6143|6137|6143.4|6137.4|6143.4|6137.4|6143|6137|6
1634520470000|2021-10-18 01:27:50|6144.4|6138.4|6145.4|6139.4|6146.9|6140.9|6144.4|6138.4|1
1634520480000|2021-10-18 01:28:00|6146.7|6140.7|6147.4|6141.4|6148.4|6142.4|6146.7|6140.7|0
1634520490000|2021-10-18 01:28:10|6147.7|6141.7|6145.9|6139.9|6147.9|6141.9|6145.9|6139.9|0
1634520500000|2021-10-18 01:28:20|6145.4|6139.4|6143.9|6137.9|6145.4|6139.4|6143.9|6137.9|0
1634520510000|2021-10-18 01:28:30|6144.7|6138.7|6144.9|6138.9|6144.9|6138.9|6144.7|6138.7|0
1634520530000|2021-10-18 01:28:50|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1634520540000|2021-10-18 01:29:00|6144.9|6138.9|6145.4|6139.4|6146.4|6140.4|6144.9|6138.9|1
1634520570000|2021-10-18 01:29:30|6144.8|6138.8|6143.4|6137.4|6144.8|6138.8|6142.4|6136.4|3
1634520580000|2021-10-18 01:29:40|6143.7|6137.7|6143.9|6137.9|6143.9|6137.9|6143.7|6137.7|0
1634520600000|2021-10-18 01:30:00|6143.4|6137.4|6139.9|6133.9|6143.4|6137.4|6139.9|6133.9|3
1634520610000|2021-10-18 01:30:10|6140.2|6134.2|6141.4|6135.4|6141.4|6135.4|6140.2|6134.2|2
1634520620000|2021-10-18 01:30:20|6140.9|6134.9|6140.2|6134.2|6140.9|6134.9|6139.9|6133.9|0
1634520630000|2021-10-18 01:30:30|6140.4|6134.4|6139.9|6133.9|6140.4|6134.4|6138.9|6132.9|4
1634520640000|2021-10-18 01:30:40|6140.4|6134.4|6139.9|6133.9|6140.7|6134.7|6139.4|6133.4|0
1634520650000|2021-10-18 01:30:50|6140.4|6134.4|6141.2|6135.2|6141.2|6135.2|6140.4|6134.4|0
1634520660000|2021-10-18 01:31:00|6140.4|6134.4|6140.9|6134.9|6140.9|6134.9|6139.9|6133.9|0
1634520670000|2021-10-18 01:31:10|6140.7|6134.7|6137.9|6131.9|6140.7|6134.7|6137.9|6131.9|1
1634520680000|2021-10-18 01:31:20|6138.2|6132.2|6137.9|6131.9|6138.4|6132.4|6137.9|6131.9|0
1634520690000|2021-10-18 01:31:30|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.9|6131.9|2
1634520730000|2021-10-18 01:32:10|6138.9|6132.9|6137.9|6131.9|6138.9|6132.9|6137.7|6131.7|1
1634520760000|2021-10-18 01:32:40|6137.4|6131.4|6137.9|6131.9|6137.9|6131.9|6137.4|6131.4|0
1634520780000|2021-10-18 01:33:00|6137.4|6131.4|6136.4|6130.4|6137.4|6131.4|6135|6129|6
1634520790000|2021-10-18 01:33:10|6136.9|6130.9|6137.4|6131.4|6137.4|6131.4|6136.9|6130.9|0
1634520800000|2021-10-18 01:33:20|6136.9|6130.9|6135.9|6129.9|6136.9|6130.9|6135.4|6129.4|0
1634520810000|2021-10-18 01:33:30|6135.7|6129.7|6134.4|6128.4|6135.7|6129.7|6134.4|6128.4|0
1634520820000|2021-10-18 01:33:40|6134.9|6128.9|6136.9|6130.9|6137.7|6131.7|6134.9|6128.9|6
1634520830000|2021-10-18 01:33:50|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1634520840000|2021-10-18 01:34:00|6137.9|6131.9|6135.9|6129.9|6137.9|6131.9|6135.9|6129.9|1
1634520870000|2021-10-18 01:34:30|6133.4|6127.4|6134.9|6128.9|6134.9|6128.9|6133.4|6127.4|6
1634520880000|2021-10-18 01:34:40|6134.7|6128.7|6133.4|6127.4|6134.7|6128.7|6133.4|6127.4|0
1634520890000|2021-10-18 01:34:50|||||||||2
1634520900000|2021-10-18 01:35:00|6132.9|6126.9|6133.4|6127.4|6133.4|6127.4|6132.9|6126.9|3
1634520910000|2021-10-18 01:35:10|6133.9|6127.9|6133.4|6127.4|6133.9|6127.9|6133.4|6127.4|0
1634520940000|2021-10-18 01:35:40|6133.7|6127.7|6133.4|6127.4|6133.7|6127.7|6133.4|6127.4|0
1634520960000|2021-10-18 01:36:00|6131.9|6125.9|6132.4|6126.4|6132.4|6126.4|6131.7|6125.7|3
1634520970000|2021-10-18 01:36:10|6132.9|6126.9|6133.4|6127.4|6133.4|6127.4|6132.9|6126.9|1
1634520980000|2021-10-18 01:36:20|6133.9|6127.9|6133.2|6127.2|6133.9|6127.9|6133.2|6127.2|0
1634520990000|2021-10-18 01:36:30|6132.9|6126.9|6134.4|6128.4|6134.4|6128.4|6132.9|6126.9|0
1634521000000|2021-10-18 01:36:40|6134.9|6128.9|6135.2|6129.2|6136.9|6130.9|6134.9|6128.9|0
1634521020000|2021-10-18 01:37:00|6134.9|6128.9|6135.4|6129.4|6135.4|6129.4|6134.4|6128.4|0
1634521030000|2021-10-18 01:37:10|6134.9|6128.9|6135.2|6129.2|6135.4|6129.4|6134.9|6128.9|0
1634521040000|2021-10-18 01:37:20|6135.4|6129.4|6132.9|6126.9|6135.4|6129.4|6132.9|6126.9|0
1634521060000|2021-10-18 01:37:40|6133.4|6127.4|6132.9|6126.9|6134.2|6128.2|6132.9|6126.9|1
1634521070000|2021-10-18 01:37:50|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1634521090000|2021-10-18 01:38:10|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6131.7|6125.7|0
1634521100000|2021-10-18 01:38:20|6131.9|6125.9|6131.7|6125.7|6131.9|6125.9|6131.7|6125.7|0
1634521110000|2021-10-18 01:38:30|6131.4|6125.4|6134.7|6128.7|6134.7|6128.7|6131.4|6125.4|11
1634521120000|2021-10-18 01:38:40|6134.4|6128.4|6133.4|6127.4|6134.4|6128.4|6133.4|6127.4|1
1634521130000|2021-10-18 01:38:50|6132.9|6126.9|6125.4|6119.4|6133.2|6127.2|6125.4|6119.4|14
1634521140000|2021-10-18 01:39:00|6125.7|6119.7|6126.2|6120.2|6126.7|6120.7|6125.7|6119.7|1
1634521150000|2021-10-18 01:39:10|6126.4|6120.4|6128.4|6122.4|6128.4|6122.4|6126.4|6120.4|0
1634521160000|2021-10-18 01:39:20|6127.9|6121.9|6128.4|6122.4|6128.4|6122.4|6127.9|6121.9|2
1634521180000|2021-10-18 01:39:40|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|1
1634521190000|2021-10-18 01:39:50|6126.7|6120.7|6125.4|6119.4|6126.7|6120.7|6125.4|6119.4|0
1634521200000|2021-10-18 01:40:00|6124.9|6118.9|6123.9|6117.9|6125.4|6119.4|6123.2|6117.2|4
1634521210000|2021-10-18 01:40:10|6123.7|6117.7|6124.7|6118.7|6125.4|6119.4|6122.9|6116.9|0
1634521220000|2021-10-18 01:40:20|6125.4|6119.4|6125.9|6119.9|6125.9|6119.9|6125.4|6119.4|0
1634521230000|2021-10-18 01:40:30|6125.4|6119.4|6124.9|6118.9|6125.4|6119.4|6124.9|6118.9|0
1634521250000|2021-10-18 01:40:50|6124.7|6118.7|6124.4|6118.4|6124.7|6118.7|6124.4|6118.4|0
1634521260000|2021-10-18 01:41:00|6125.9|6119.9|6126.4|6120.4|6126.4|6120.4|6125.4|6119.4|0
1634521270000|2021-10-18 01:41:10|6126.9|6120.9|6125.4|6119.4|6126.9|6120.9|6124.4|6118.4|0
1634521290000|2021-10-18 01:41:30|6126.2|6120.2|6126.2|6120.2|6126.4|6120.4|6125.9|6119.9|0
1634521300000|2021-10-18 01:41:40|6126.7|6120.7|6124.9|6118.9|6126.7|6120.7|6124.9|6118.9|0
1634521310000|2021-10-18 01:41:50|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6
1634521320000|2021-10-18 01:42:00|6122.9|6116.9|6122.9|6116.9|6123.4|6117.4|6122.9|6116.9|4
1634521330000|2021-10-18 01:42:10|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1634521340000|2021-10-18 01:42:20|6123.7|6117.7|6122.7|6116.7|6124.4|6118.4|6122.7|6116.7|7
1634521370000|2021-10-18 01:42:50|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1634521380000|2021-10-18 01:43:00|6123.4|6117.4|6120.9|6114.9|6123.4|6117.4|6120.2|6114.2|24
1634521390000|2021-10-18 01:43:10|6120.3|6114.3|6120.9|6114.9|6120.9|6114.9|6120.3|6114.3|4
1634521400000|2021-10-18 01:43:20|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6121.4|6115.4|0
1634521430000|2021-10-18 01:43:50|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1634521440000|2021-10-18 01:44:00|6120.4|6114.4|6119.4|6113.4|6120.4|6114.4|6119.4|6113.4|0
1634521460000|2021-10-18 01:44:20|6118.9|6112.9|6117.9|6111.9|6118.9|6112.9|6117.9|6111.9|5
1634521480000|2021-10-18 01:44:40|6118.2|6112.2|6119.4|6113.4|6120.4|6114.4|6118.2|6112.2|1
1634521490000|2021-10-18 01:44:50|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6118.9|6112.9|0
1634521500000|2021-10-18 01:45:00|6119.4|6113.4|6118.4|6112.4|6119.9|6113.9|6118.4|6112.4|1
1634521510000|2021-10-18 01:45:10|6118.9|6112.9|6118.4|6112.4|6119.4|6113.4|6117.9|6111.9|0
1634521520000|2021-10-18 01:45:20|6117.3|6111.3|6117.9|6111.9|6118.4|6112.4|6117.3|6111.3|5
1634521530000|2021-10-18 01:45:30|6118.2|6112.2|6119.4|6113.4|6119.4|6113.4|6118.2|6112.2|1
1634521540000|2021-10-18 01:45:40|6119.2|6113.2|6119.4|6113.4|6119.4|6113.4|6118.9|6112.9|0
1634521550000|2021-10-18 01:45:50|6120.4|6114.4|6119.4|6113.4|6120.4|6114.4|6119.4|6113.4|0
1634521560000|2021-10-18 01:46:00|6118.9|6112.9|6118.9|6112.9|6119.4|6113.4|6118.4|6112.4|2
1634521570000|2021-10-18 01:46:10|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.2|6112.2|0
1634521580000|2021-10-18 01:46:20|6118.7|6112.7|6118.9|6112.9|6118.9|6112.9|6118.7|6112.7|0
1634521590000|2021-10-18 01:46:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634521600000|2021-10-18 01:46:40|6119.7|6113.7|6119.9|6113.9|6119.9|6113.9|6119.7|6113.7|0
1634521610000|2021-10-18 01:46:50|6120.2|6114.2|6120.2|6114.2|6120.4|6114.4|6119.9|6113.9|4
1634521620000|2021-10-18 01:47:00|6119.9|6113.9|6120.9|6114.9|6121.4|6115.4|6119.9|6113.9|0
1634521630000|2021-10-18 01:47:10|6121.4|6115.4|6118.4|6112.4|6121.4|6115.4|6118.4|6112.4|0
1634521640000|2021-10-18 01:47:20|6118.7|6112.7|6121.9|6115.9|6121.9|6115.9|6118.7|6112.7|0
1634521650000|2021-10-18 01:47:30|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1634521660000|2021-10-18 01:47:40|6122.1|6116.1|6121.9|6115.9|6122.1|6116.1|6121.9|6115.9|0
1634521680000|2021-10-18 01:48:00|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634521690000|2021-10-18 01:48:10|6120.7|6114.7|6120.4|6114.4|6120.7|6114.7|6119.4|6113.4|2
1634521700000|2021-10-18 01:48:20|6119.9|6113.9|6120.9|6114.9|6121.4|6115.4|6119.9|6113.9|1
1634521710000|2021-10-18 01:48:30|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634521720000|2021-10-18 01:48:40|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634521730000|2021-10-18 01:48:50|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6120.9|6114.9|2
1634521740000|2021-10-18 01:49:00|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|1
1634521760000|2021-10-18 01:49:20|6121.7|6115.7|6121.9|6115.9|6121.9|6115.9|6121.7|6115.7|0
1634521770000|2021-10-18 01:49:30|6122.9|6116.9|6121.4|6115.4|6122.9|6116.9|6121.4|6115.4|0
1634521780000|2021-10-18 01:49:40|6120.4|6114.4|6120.9|6114.9|6120.9|6114.9|6120.4|6114.4|0
1634521800000|2021-10-18 01:50:00|6120.7|6114.7|6119.9|6113.9|6120.9|6114.9|6119.9|6113.9|1
1634521810000|2021-10-18 01:50:10|6118.2|6112.2|6118.4|6112.4|6118.9|6112.9|6117.9|6111.9|1
1634521820000|2021-10-18 01:50:20|6117.9|6111.9|6118.4|6112.4|6118.4|6112.4|6117.9|6111.9|1
1634521830000|2021-10-18 01:50:30|6118.2|6112.2|6115.4|6109.4|6118.2|6112.2|6114.9|6108.9|2
1634521860000|2021-10-18 01:51:00|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1634521870000|2021-10-18 01:51:10|6116.4|6110.4|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1634521880000|2021-10-18 01:51:20|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634521890000|2021-10-18 01:51:30|6116.7|6110.7|6116.9|6110.9|6116.9|6110.9|6116.7|6110.7|3
1634521900000|2021-10-18 01:51:40|6116.7|6110.7|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|3
1634521910000|2021-10-18 01:51:50|6118.2|6112.2|6116.4|6110.4|6118.2|6112.2|6116.4|6110.4|0
1634521920000|2021-10-18 01:52:00|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1634521950000|2021-10-18 01:52:30|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634521970000|2021-10-18 01:52:50|6116.2|6110.2|6115.9|6109.9|6116.2|6110.2|6115.9|6109.9|0
1634521980000|2021-10-18 01:53:00|6116.4|6110.4|6115.9|6109.9|6117.4|6111.4|6115.9|6109.9|3
1634522000000|2021-10-18 01:53:20|6116.2|6110.2|6116.4|6110.4|6116.4|6110.4|6116.2|6110.2|0
1634522010000|2021-10-18 01:53:30|6116.7|6110.7|6118.9|6112.9|6118.9|6112.9|6116.7|6110.7|1
1634522020000|2021-10-18 01:53:40|6118.4|6112.4|6118.9|6112.9|6118.9|6112.9|6118.2|6112.2|0
1634522030000|2021-10-18 01:53:50|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|1
1634522040000|2021-10-18 01:54:00|6115.9|6109.9|6116.4|6110.4|6116.4|6110.4|6115.4|6109.4|0
1634522050000|2021-10-18 01:54:10|6116.7|6110.7|6116.9|6110.9|6116.9|6110.9|6116.7|6110.7|0
1634522060000|2021-10-18 01:54:20|6117.2|6111.2|6117.4|6111.4|6117.4|6111.4|6117.2|6111.2|0
1634522090000|2021-10-18 01:54:50|6117.2|6111.2|6117.4|6111.4|6117.4|6111.4|6117.2|6111.2|0
1634522100000|2021-10-18 01:55:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|0
1634522110000|2021-10-18 01:55:10|6114.7|6108.7|6113.9|6107.9|6114.7|6108.7|6113.9|6107.9|1
1634522120000|2021-10-18 01:55:20|6113.7|6107.7|6113.4|6107.4|6113.7|6107.7|6113.4|6107.4|0
1634522150000|2021-10-18 01:55:50|6113.9|6107.9|6114.4|6108.4|6114.4|6108.4|6113.9|6107.9|3
1634522170000|2021-10-18 01:56:10|6114.2|6108.2|6113.9|6107.9|6114.2|6108.2|6113.9|6107.9|0
1634522180000|2021-10-18 01:56:20|6113.4|6107.4|6113.7|6107.7|6113.7|6107.7|6113.4|6107.4|0
1634522190000|2021-10-18 01:56:30|6113.9|6107.9|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|0
1634522200000|2021-10-18 01:56:40|6113.9|6107.9|6114.4|6108.4|6116.4|6110.4|6113.9|6107.9|3
1634522210000|2021-10-18 01:56:50|6114.9|6108.9|6114.4|6108.4|6116.4|6110.4|6114.4|6108.4|0
1634522220000|2021-10-18 01:57:00|6114.9|6108.9|6115.4|6109.4|6115.4|6109.4|6114.9|6108.9|0
1634522230000|2021-10-18 01:57:10|6115.7|6109.7|6117.4|6111.4|6117.7|6111.7|6115.7|6109.7|0
1634522240000|2021-10-18 01:57:20|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|0
1634522250000|2021-10-18 01:57:30|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634522270000|2021-10-18 01:57:50|6116.2|6110.2|6115.9|6109.9|6116.2|6110.2|6115.9|6109.9|0
1634522280000|2021-10-18 01:58:00|6115.7|6109.7|6113.4|6107.4|6115.7|6109.7|6113.4|6107.4|0
1634522290000|2021-10-18 01:58:10|6113|6107|6112.2|6106.2|6113|6107|6112.2|6106.2|2
1634522300000|2021-10-18 01:58:20|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1634522310000|2021-10-18 01:58:30|6114.4|6108.4|6113.9|6107.9|6114.4|6108.4|6113.9|6107.9|2
1634522320000|2021-10-18 01:58:40|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|1
1634522340000|2021-10-18 01:59:00|6114.9|6108.9|6116.4|6110.4|6116.4|6110.4|6114.9|6108.9|0
1634522350000|2021-10-18 01:59:10|6116.9|6110.9|6115.4|6109.4|6116.9|6110.9|6115.4|6109.4|0
1634522360000|2021-10-18 01:59:20|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1634522370000|2021-10-18 01:59:30|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6115.4|6109.4|1
1634522400000|2021-10-18 02:00:00|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|1
1634522410000|2021-10-18 02:00:10|6115.2|6109.2|6115.4|6109.4|6116.2|6110.2|6113.9|6107.9|0
1634522420000|2021-10-18 02:00:20|6116.2|6110.2|6115.7|6109.7|6116.4|6110.4|6115.4|6109.4|0
1634522430000|2021-10-18 02:00:30|6115.9|6109.9|6116.4|6110.4|6116.9|6110.9|6115.9|6109.9|0
1634522450000|2021-10-18 02:00:50|||||||||3
1634522460000|2021-10-18 02:01:00|6116.9|6110.9|6114.2|6108.2|6117.4|6111.4|6113.7|6107.7|7
1634522470000|2021-10-18 02:01:10|6114.4|6108.4|6114.7|6108.7|6114.9|6108.9|6114.4|6108.4|1
1634522480000|2021-10-18 02:01:20|6115.1|6109.1|6116.7|6110.7|6117.2|6111.2|6115.1|6109.1|0
1634522500000|2021-10-18 02:01:40|6118.2|6112.2|6120.7|6114.7|6121.2|6115.2|6118.2|6112.2|4
1634522510000|2021-10-18 02:01:50|6119.2|6113.2|6118.7|6112.7|6119.2|6113.2|6118.7|6112.7|1
1634522520000|2021-10-18 02:02:00|6118.2|6112.2|6119.7|6113.7|6119.7|6113.7|6117.2|6111.2|0
1634522530000|2021-10-18 02:02:10|6119.2|6113.2|6118.2|6112.2|6120.2|6114.2|6118.2|6112.2|0
1634522540000|2021-10-18 02:02:20|6117.9|6111.9|6119.9|6113.9|6120.4|6114.4|6117.2|6111.2|0
1634522550000|2021-10-18 02:02:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634522560000|2021-10-18 02:02:40|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|0
1634522570000|2021-10-18 02:02:50|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634522580000|2021-10-18 02:03:00|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|0
1634522600000|2021-10-18 02:03:20|6119.4|6113.4|6119.9|6113.9|6119.9|6113.9|6119.2|6113.2|0
1634522610000|2021-10-18 02:03:30|6119.2|6113.2|6119.4|6113.4|6119.9|6113.9|6119.2|6113.2|0
1634522620000|2021-10-18 02:03:40|6119.2|6113.2|6118.7|6112.7|6119.2|6113.2|6118.4|6112.4|3
1634522640000|2021-10-18 02:04:00|6118.9|6112.9|6118.9|6112.9|6119.4|6113.4|6118.7|6112.7|2
1634522650000|2021-10-18 02:04:10|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1634522660000|2021-10-18 02:04:20|6118.9|6112.9|6119.4|6113.4|6119.4|6113.4|6118.7|6112.7|0
1634522680000|2021-10-18 02:04:40|6119.9|6113.9|6120.1|6114.1|6120.1|6114.1|6119.9|6113.9|1
1634522700000|2021-10-18 02:05:00|6119.6|6113.6|6124.6|6118.6|6124.6|6118.6|6119.6|6113.6|6
1634522710000|2021-10-18 02:05:10|6124.9|6118.9|6123.6|6117.6|6124.9|6118.9|6123.1|6117.1|2
1634522720000|2021-10-18 02:05:20|6123.1|6117.1|6122.6|6116.6|6123.6|6117.6|6122.6|6116.6|1
1634522730000|2021-10-18 02:05:30|6123.6|6117.6|6123.6|6117.6|6123.9|6117.9|6123.6|6117.6|1
1634522740000|2021-10-18 02:05:40|6123.9|6117.9|6124.4|6118.4|6125.1|6119.1|6123.9|6117.9|1
1634522750000|2021-10-18 02:05:50|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|0
1634522760000|2021-10-18 02:06:00|6125.1|6119.1|6124.9|6118.9|6126.1|6120.1|6124.1|6118.1|1
1634522770000|2021-10-18 02:06:10|6125.1|6119.1|6124.6|6118.6|6125.1|6119.1|6123.1|6117.1|1
1634522780000|2021-10-18 02:06:20|6124.1|6118.1|6124.6|6118.6|6124.6|6118.6|6123.6|6117.6|2
1634522790000|2021-10-18 02:06:30|6124.4|6118.4|6124.1|6118.1|6124.6|6118.6|6124.1|6118.1|1
1634522800000|2021-10-18 02:06:40|6123.6|6117.6|6125.1|6119.1|6125.1|6119.1|6123.6|6117.6|1
1634522810000|2021-10-18 02:06:50|6124.6|6118.6|6123.1|6117.1|6124.6|6118.6|6123.1|6117.1|2
1634522820000|2021-10-18 02:07:00|6122.9|6116.9|6121.6|6115.6|6122.9|6116.9|6121.6|6115.6|0
1634522830000|2021-10-18 02:07:10|6122.1|6116.1|6120.6|6114.6|6122.1|6116.1|6120.6|6114.6|3
1634522840000|2021-10-18 02:07:20|6120.4|6114.4|6121.1|6115.1|6121.1|6115.1|6120.1|6114.1|2
1634522860000|2021-10-18 02:07:40|6121.6|6115.6|6120.6|6114.6|6121.6|6115.6|6120.6|6114.6|0
1634522880000|2021-10-18 02:08:00|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6118.6|6112.6|1
1634522890000|2021-10-18 02:08:10|6119.1|6113.1|6118.9|6112.9|6119.4|6113.4|6118.9|6112.9|1
1634522900000|2021-10-18 02:08:20|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6118.6|6112.6|0
1634522910000|2021-10-18 02:08:30|6118.9|6112.9|6119.1|6113.1|6119.1|6113.1|6118.6|6112.6|0
1634522920000|2021-10-18 02:08:40|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|0
1634522930000|2021-10-18 02:08:50|6119.1|6113.1|6113.6|6107.6|6119.1|6113.1|6113.6|6107.6|3
1634522940000|2021-10-18 02:09:00|6113.4|6107.4|6111.9|6105.9|6113.4|6107.4|6111.9|6105.9|2
1634522950000|2021-10-18 02:09:10|6111.1|6105.1|6112.4|6106.4|6112.4|6106.4|6111.1|6105.1|13
1634522970000|2021-10-18 02:09:30|6112.1|6106.1|6112.4|6106.4|6112.4|6106.4|6112.1|6106.1|1
1634523000000|2021-10-18 02:10:00|6111.9|6105.9|6112.1|6106.1|6112.1|6106.1|6111.9|6105.9|2
1634523010000|2021-10-18 02:10:10|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1634523040000|2021-10-18 02:10:40|6112.1|6106.1|6111.9|6105.9|6112.1|6106.1|6111.9|6105.9|0
1634523050000|2021-10-18 02:10:50|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|1
1634523080000|2021-10-18 02:11:20|6112.9|6106.9|6112.4|6106.4|6112.9|6106.9|6112.4|6106.4|1
1634523090000|2021-10-18 02:11:30|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|0
1634523100000|2021-10-18 02:11:40|6113.1|6107.1|6113.9|6107.9|6114.4|6108.4|6113.1|6107.1|1
1634523110000|2021-10-18 02:11:50|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|0
1634523130000|2021-10-18 02:12:10|6114.3|6108.3|6114.6|6108.6|6114.6|6108.6|6114.3|6108.3|0
1634523150000|2021-10-18 02:12:30|6114.8|6108.8|6115.3|6109.3|6115.3|6109.3|6114.8|6108.8|0
1634523160000|2021-10-18 02:12:40|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634523180000|2021-10-18 02:13:00|6116.1|6110.1|6114.9|6108.9|6116.1|6110.1|6114.9|6108.9|0
1634523200000|2021-10-18 02:13:20|6114.6|6108.6|6114.4|6108.4|6114.6|6108.6|6114.4|6108.4|0
1634523210000|2021-10-18 02:13:30|6113.9|6107.9|6114.4|6108.4|6114.4|6108.4|6113.9|6107.9|0
1634523240000|2021-10-18 02:14:00|6114.1|6108.1|6114.4|6108.4|6114.4|6108.4|6113.9|6107.9|0
1634523250000|2021-10-18 02:14:10|6114.6|6108.6|6115.9|6109.9|6115.9|6109.9|6114.6|6108.6|0
1634523260000|2021-10-18 02:14:20|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1634523280000|2021-10-18 02:14:40|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1634523300000|2021-10-18 02:15:00|6116.1|6110.1|6116.4|6110.4|6116.9|6110.9|6116.1|6110.1|1
1634523340000|2021-10-18 02:15:40|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1634523390000|2021-10-18 02:16:30|6118.6|6112.6|6118.1|6112.1|6118.9|6112.9|6118.1|6112.1|0
1634523400000|2021-10-18 02:16:40|6118.3|6112.3|6118.6|6112.6|6118.6|6112.6|6118.3|6112.3|0
1634523480000|2021-10-18 02:18:00|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1634523490000|2021-10-18 02:18:10|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1634523550000|2021-10-18 02:19:10|6119.3|6113.3|6120.6|6114.6|6120.6|6114.6|6119.1|6113.1|2
1634523580000|2021-10-18 02:19:40|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1634523610000|2021-10-18 02:20:10|6121.9|6115.9|6122.3|6116.3|6122.3|6116.3|6121.9|6115.9|1
1634523620000|2021-10-18 02:20:20|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1634523690000|2021-10-18 02:21:30|6125.1|6119.1|6124.9|6118.9|6125.1|6119.1|6124.9|6118.9|1
1634523700000|2021-10-18 02:21:40|6125.1|6119.1|6124.9|6118.9|6125.9|6119.9|6124.9|6118.9|2
1634523710000|2021-10-18 02:21:50|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1634523720000|2021-10-18 02:22:00|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|0
1634523770000|2021-10-18 02:22:50|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1634523780000|2021-10-18 02:23:00|6123.1|6117.1|6122.9|6116.9|6123.1|6117.1|6122.9|6116.9|0
1634523790000|2021-10-18 02:23:10|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1634523830000|2021-10-18 02:23:50|6122.1|6116.1|6121.9|6115.9|6122.1|6116.1|6121.9|6115.9|0
1634523840000|2021-10-18 02:24:00|6119.6|6113.6|6119.4|6113.4|6119.9|6113.9|6119.4|6113.4|10
1634523860000|2021-10-18 02:24:20|6119.1|6113.1|6119.9|6113.9|6120.4|6114.4|6119.1|6113.1|1
1634523880000|2021-10-18 02:24:40|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634523950000|2021-10-18 02:25:50|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|0
1634523960000|2021-10-18 02:26:00|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6118.9|6112.9|16
1634523970000|2021-10-18 02:26:10|6119.1|6113.1|6119.9|6113.9|6119.9|6113.9|6119.1|6113.1|1
1634523990000|2021-10-18 02:26:30|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634524010000|2021-10-18 02:26:50|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634524090000|2021-10-18 02:28:10|6121.3|6115.3|6123.4|6117.4|6123.4|6117.4|6121.3|6115.3|0
1634524100000|2021-10-18 02:28:20|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|0
1634524180000|2021-10-18 02:29:40|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|1
1634524200000|2021-10-18 02:30:00|6123.9|6117.9|6124.4|6118.4|6124.4|6118.4|6123.9|6117.9|0
1634524210000|2021-10-18 02:30:10|6124.9|6118.9|6123.9|6117.9|6125.9|6119.9|6123.9|6117.9|3
1634524220000|2021-10-18 02:30:20|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.9|6116.9|0
1634524230000|2021-10-18 02:30:30|6123.4|6117.4|6123.9|6117.9|6123.9|6117.9|6123.4|6117.4|0
1634524240000|2021-10-18 02:30:40|6123.6|6117.6|6123.4|6117.4|6123.6|6117.6|6122.9|6116.9|0
1634524250000|2021-10-18 02:30:50|6123.9|6117.9|6124.4|6118.4|6124.9|6118.9|6123.9|6117.9|0
1634524260000|2021-10-18 02:31:00|6123.9|6117.9|6121.9|6115.9|6123.9|6117.9|6121.9|6115.9|0
1634524270000|2021-10-18 02:31:10|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6122.4|6116.4|0
1634524280000|2021-10-18 02:31:20|6123.1|6117.1|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1634524290000|2021-10-18 02:31:30|6123.9|6117.9|6123.4|6117.4|6123.9|6117.9|6123.4|6117.4|0
1634524300000|2021-10-18 02:31:40|6122.4|6116.4|6122.9|6116.9|6122.9|6116.9|6122.4|6116.4|0
1634524310000|2021-10-18 02:31:50|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.9|6116.9|0
1634524320000|2021-10-18 02:32:00|6122.1|6116.1|6122.4|6116.4|6122.4|6116.4|6120.9|6114.9|0
1634524330000|2021-10-18 02:32:10|6122.9|6116.9|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1634524340000|2021-10-18 02:32:20|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6121.9|6115.9|0
1634524350000|2021-10-18 02:32:30|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|0
1634524360000|2021-10-18 02:32:40|6122.9|6116.9|6128.9|6122.9|6128.9|6122.9|6122.9|6116.9|3
1634524370000|2021-10-18 02:32:50|6128.4|6122.4|6127.9|6121.9|6128.4|6122.4|6127.9|6121.9|0
1634524380000|2021-10-18 02:33:00|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1634524390000|2021-10-18 02:33:10|6129.4|6123.4|6129.9|6123.9|6129.9|6123.9|6129.4|6123.4|2
1634524400000|2021-10-18 02:33:20|6129.4|6123.4|6130.4|6124.4|6130.6|6124.6|6129.4|6123.4|0
1634524410000|2021-10-18 02:33:30|6129.9|6123.9|6129.9|6123.9|6129.9|6123.9|6128.9|6122.9|0
1634524420000|2021-10-18 02:33:40|6130.1|6124.1|6129.9|6123.9|6130.4|6124.4|6129.9|6123.9|0
1634524440000|2021-10-18 02:34:00|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|0
1634524450000|2021-10-18 02:34:10|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|0
1634524460000|2021-10-18 02:34:20|6128.9|6122.9|6130.4|6124.4|6130.4|6124.4|6128.9|6122.9|2
1634524470000|2021-10-18 02:34:30|6129.9|6123.9|6129.9|6123.9|6129.9|6123.9|6129.4|6123.4|0
1634524490000|2021-10-18 02:34:50|6129.4|6123.4|6128.9|6122.9|6129.4|6123.4|6128.4|6122.4|0
1634524500000|2021-10-18 02:35:00|6128.6|6122.6|6124.1|6118.1|6128.6|6122.6|6124.1|6118.1|0
1634524510000|2021-10-18 02:35:10|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|0
1634524530000|2021-10-18 02:35:30|||||||||1
1634524550000|2021-10-18 02:35:50|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6121.6|6115.6|2
1634524560000|2021-10-18 02:36:00|6122.1|6116.1|6122.4|6116.4|6122.4|6116.4|6121.4|6115.4|0
1634524570000|2021-10-18 02:36:10|6122.6|6116.6|6121.4|6115.4|6123.4|6117.4|6121.4|6115.4|0
1634524580000|2021-10-18 02:36:20|6121.1|6115.1|6117.9|6111.9|6121.1|6115.1|6117.6|6111.6|0
1634524590000|2021-10-18 02:36:30|6118.9|6112.9|6118.4|6112.4|6118.9|6112.9|6117.9|6111.9|0
1634524600000|2021-10-18 02:36:40|6117.9|6111.9|6116.4|6110.4|6117.9|6111.9|6116.4|6110.4|1
1634524610000|2021-10-18 02:36:50|6116.1|6110.1|6113.4|6107.4|6116.1|6110.1|6113.4|6107.4|3
1634524620000|2021-10-18 02:37:00|6113.1|6107.1|6110.9|6104.9|6113.1|6107.1|6110|6104|18
1634524630000|2021-10-18 02:37:10|6110.4|6104.4|6110.9|6104.9|6110.9|6104.9|6110.4|6104.4|1
1634524640000|2021-10-18 02:37:20|6111.4|6105.4|6113.4|6107.4|6113.4|6107.4|6111.4|6105.4|3
1634524660000|2021-10-18 02:37:40|6117.4|6111.4|6116.7|6110.7|6117.4|6111.4|6116.1|6110.1|8
1634524670000|2021-10-18 02:37:50|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.9|6110.9|0
1634524680000|2021-10-18 02:38:00|6117.4|6111.4|6118.4|6112.4|6118.6|6112.6|6117.4|6111.4|0
1634524690000|2021-10-18 02:38:10|6117.6|6111.6|6118.1|6112.1|6118.1|6112.1|6117.6|6111.6|0
1634524700000|2021-10-18 02:38:20|6118.6|6112.6|6119.6|6113.6|6119.6|6113.6|6118.6|6112.6|0
1634524710000|2021-10-18 02:38:30|6119.9|6113.9|6119.1|6113.1|6120.6|6114.6|6119.1|6113.1|1
1634524720000|2021-10-18 02:38:40|6120.1|6114.1|6120.6|6114.6|6121.1|6115.1|6119.9|6113.9|1
1634524730000|2021-10-18 02:38:50|6119.8|6113.8|6120.4|6114.4|6123.5|6117.5|6119.8|6113.8|6
1634524740000|2021-10-18 02:39:00|6120.6|6114.6|6120.9|6114.9|6120.9|6114.9|6120.6|6114.6|2
1634524750000|2021-10-18 02:39:10|6121.1|6115.1|6119.7|6113.7|6121.2|6115.2|6119.7|6113.7|0
1634524760000|2021-10-18 02:39:20|6118.9|6112.9|6119.9|6113.9|6120.4|6114.4|6118.2|6112.2|0
1634524770000|2021-10-18 02:39:30|6120.2|6114.2|6124.9|6118.9|6124.9|6118.9|6119.9|6113.9|3
1634524780000|2021-10-18 02:39:40|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6123.4|6117.4|1
1634524800000|2021-10-18 02:40:00|6123.9|6117.9|6123.4|6117.4|6124.4|6118.4|6123.4|6117.4|0
1634524810000|2021-10-18 02:40:10|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6122.4|6116.4|0
1634524820000|2021-10-18 02:40:20|6123.6|6117.6|6123.9|6117.9|6123.9|6117.9|6123.4|6117.4|0
1634524830000|2021-10-18 02:40:30|6123.4|6117.4|6123.2|6117.2|6123.4|6117.4|6123.2|6117.2|0
1634524840000|2021-10-18 02:40:40|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1634524860000|2021-10-18 02:41:00|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|0
1634524880000|2021-10-18 02:41:20|6123.4|6117.4|6123.9|6117.9|6123.9|6117.9|6122.9|6116.9|1
1634524890000|2021-10-18 02:41:30|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.2|6117.2|2
1634524900000|2021-10-18 02:41:40|6124.4|6118.4|6124.6|6118.6|6124.9|6118.9|6124|6118|2
1634524910000|2021-10-18 02:41:50|6124.9|6118.9|6124.4|6118.4|6124.9|6118.9|6124.4|6118.4|6
1634524930000|2021-10-18 02:42:10|6124.9|6118.9|6124.4|6118.4|6124.9|6118.9|6124.4|6118.4|0
1634524940000|2021-10-18 02:42:20|6123.9|6117.9|6124.4|6118.4|6124.4|6118.4|6123.9|6117.9|0
1634524950000|2021-10-18 02:42:30|6124.9|6118.9|6126.4|6120.4|6126.6|6120.6|6124.9|6118.9|1
1634524960000|2021-10-18 02:42:40|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|0
1634524970000|2021-10-18 02:42:50|6125.1|6119.1|6125.9|6119.9|6125.9|6119.9|6125.1|6119.1|0
1634524990000|2021-10-18 02:43:10|6125.7|6119.7|6124.9|6118.9|6125.7|6119.7|6124.9|6118.9|0
1634525010000|2021-10-18 02:43:30|6125.1|6119.1|6125.9|6119.9|6125.9|6119.9|6125.1|6119.1|0
1634525020000|2021-10-18 02:43:40|6125.4|6119.4|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|0
1634525040000|2021-10-18 02:44:00|6124.9|6118.9|6125.4|6119.4|6125.4|6119.4|6124.9|6118.9|0
1634525050000|2021-10-18 02:44:10|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1634525070000|2021-10-18 02:44:30|6126.4|6120.4|6127.4|6121.4|6127.9|6121.9|6126.4|6120.4|0
1634525100000|2021-10-18 02:45:00|6127.7|6121.7|6128.9|6122.9|6129.4|6123.4|6127.4|6121.4|0
1634525110000|2021-10-18 02:45:10|6129.4|6123.4|6128.4|6122.4|6129.4|6123.4|6127.4|6121.4|0
1634525120000|2021-10-18 02:45:20|6128.1|6122.1|6127.4|6121.4|6128.1|6122.1|6127.4|6121.4|0
1634525130000|2021-10-18 02:45:30|6127.9|6121.9|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|1
1634525150000|2021-10-18 02:45:50|6127.2|6121.2|6126.4|6120.4|6127.2|6121.2|6126.4|6120.4|0
1634525160000|2021-10-18 02:46:00|6125.4|6119.4|6124.9|6118.9|6125.4|6119.4|6124.9|6118.9|0
1634525170000|2021-10-18 02:46:10|6125.4|6119.4|6124.9|6118.9|6125.4|6119.4|6124.9|6118.9|0
1634525180000|2021-10-18 02:46:20|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1634525200000|2021-10-18 02:46:40|6125.2|6119.2|6125.2|6119.2|6125.4|6119.4|6125.2|6119.2|0
1634525210000|2021-10-18 02:46:50|6124.9|6118.9|6125.9|6119.9|6125.9|6119.9|6124.9|6118.9|0
1634525220000|2021-10-18 02:47:00|6125.4|6119.4|6125.9|6119.9|6126.9|6120.9|6125.4|6119.4|0
1634525230000|2021-10-18 02:47:10|6127.4|6121.4|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|1
1634525240000|2021-10-18 02:47:20|6127.9|6121.9|6127.7|6121.7|6127.9|6121.9|6127.4|6121.4|0
1634525250000|2021-10-18 02:47:30|6127.4|6121.4|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|0
1634525260000|2021-10-18 02:47:40|6127.6|6121.6|6127.9|6121.9|6127.9|6121.9|6127.6|6121.6|0
1634525270000|2021-10-18 02:47:50|6127.4|6121.4|6127.6|6121.6|6127.6|6121.6|6127.4|6121.4|0
1634525280000|2021-10-18 02:48:00|6127.9|6121.9|6127.7|6121.7|6128.1|6122.1|6127.4|6121.4|0
1634525290000|2021-10-18 02:48:10|6127.4|6121.4|6127.4|6121.4|6127.9|6121.9|6126.4|6120.4|0
1634525300000|2021-10-18 02:48:20|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1634525310000|2021-10-18 02:48:30|6126.6|6120.6|6128.4|6122.4|6128.4|6122.4|6126.6|6120.6|0
1634525320000|2021-10-18 02:48:40|6128.9|6122.9|6128.7|6122.7|6128.9|6122.9|6128.7|6122.7|0
1634525330000|2021-10-18 02:48:50|6128.4|6122.4|6130.4|6124.4|6130.4|6124.4|6128.4|6122.4|0
1634525340000|2021-10-18 02:49:00|6129.9|6123.9|6130.4|6124.4|6130.9|6124.9|6129.9|6123.9|0
1634525350000|2021-10-18 02:49:10|6130.7|6124.7|6130.4|6124.4|6130.9|6124.9|6130.4|6124.4|0
1634525360000|2021-10-18 02:49:20|6130.6|6124.6|6130.9|6124.9|6131.6|6125.6|6130.6|6124.6|0
1634525370000|2021-10-18 02:49:30|6131.1|6125.1|6132.1|6126.1|6132.1|6126.1|6131.1|6125.1|0
1634525390000|2021-10-18 02:49:50|6132.6|6126.6|6132.9|6126.9|6132.9|6126.9|6132.6|6126.6|0
1634525400000|2021-10-18 02:50:00|6131.4|6125.4|6132.9|6126.9|6132.9|6126.9|6130.9|6124.9|13
1634525410000|2021-10-18 02:50:10|6133.8|6127.8|6132.9|6126.9|6134.4|6128.4|6132.9|6126.9|3
1634525420000|2021-10-18 02:50:20|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|1
1634525430000|2021-10-18 02:50:30|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1634525450000|2021-10-18 02:50:50|6134.2|6128.2|6133.9|6127.9|6134.9|6128.9|6133.9|6127.9|1
1634525460000|2021-10-18 02:51:00|6132.4|6126.4|6131.9|6125.9|6134.4|6128.4|6131.9|6125.9|6
1634525470000|2021-10-18 02:51:10|6132.4|6126.4|6131.4|6125.4|6132.9|6126.9|6131.4|6125.4|3
1634525480000|2021-10-18 02:51:20|6131.9|6125.9|6132.4|6126.4|6132.4|6126.4|6131.4|6125.4|0
1634525490000|2021-10-18 02:51:30|6131.9|6125.9|6131.4|6125.4|6131.9|6125.9|6131.4|6125.4|0
1634525500000|2021-10-18 02:51:40|6131.2|6125.2|6131.4|6125.4|6131.9|6125.9|6130.9|6124.9|0
1634525510000|2021-10-18 02:51:50|6131.6|6125.6|6131.4|6125.4|6131.9|6125.9|6130.9|6124.9|0
1634525520000|2021-10-18 02:52:00|6131.6|6125.6|6131.9|6125.9|6131.9|6125.9|6131.6|6125.6|0
1634525530000|2021-10-18 02:52:10|6135.4|6129.4|6136.6|6130.6|6137.6|6131.6|6135.4|6129.4|9
1634525540000|2021-10-18 02:52:20|6136.4|6130.4|6136.4|6130.4|6136.6|6130.6|6136.4|6130.4|3
1634525550000|2021-10-18 02:52:30|6135.7|6129.7|6134.4|6128.4|6141.7|6135.7|6134.4|6128.4|37
1634525560000|2021-10-18 02:52:40|6133.9|6127.9|6133.6|6127.6|6133.9|6127.9|6133.1|6127.1|0
1634525570000|2021-10-18 02:52:50|6133.4|6127.4|6132.9|6126.9|6133.6|6127.6|6132.9|6126.9|0
1634525580000|2021-10-18 02:53:00|6132.6|6126.6|6133.6|6127.6|6133.6|6127.6|6131.9|6125.9|0
1634525590000|2021-10-18 02:53:10|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1634525600000|2021-10-18 02:53:20|6133.1|6127.1|6133.6|6127.6|6133.6|6127.6|6133.1|6127.1|0
1634525620000|2021-10-18 02:53:40|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|0
1634525630000|2021-10-18 02:53:50|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|2
1634525640000|2021-10-18 02:54:00|6135.4|6129.4|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|0
1634525650000|2021-10-18 02:54:10|6135.1|6129.1|6134.9|6128.9|6135.9|6129.9|6134.9|6128.9|0
1634525660000|2021-10-18 02:54:20|6134.4|6128.4|6133.9|6127.9|6134.4|6128.4|6133.6|6127.6|0
1634525680000|2021-10-18 02:54:40|6133.4|6127.4|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|0
1634525690000|2021-10-18 02:54:50|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1634525700000|2021-10-18 02:55:00|6134.1|6128.1|6134.9|6128.9|6135.9|6129.9|6134.1|6128.1|1
1634525710000|2021-10-18 02:55:10|6134.6|6128.6|6135.4|6129.4|6135.4|6129.4|6134.4|6128.4|1
1634525720000|2021-10-18 02:55:20|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|0
1634525730000|2021-10-18 02:55:30|6136.4|6130.4|6135.4|6129.4|6136.4|6130.4|6135.4|6129.4|0
1634525740000|2021-10-18 02:55:40|6135.9|6129.9|6134.4|6128.4|6135.9|6129.9|6134.4|6128.4|0
1634525750000|2021-10-18 02:55:50|6134.1|6128.1|6130.9|6124.9|6134.1|6128.1|6130.9|6124.9|0
1634525760000|2021-10-18 02:56:00|6130.6|6124.6|6129.9|6123.9|6130.9|6124.9|6129.9|6123.9|0
1634525770000|2021-10-18 02:56:10|6129.6|6123.6|6127.4|6121.4|6129.6|6123.6|6126.9|6120.9|1
1634525780000|2021-10-18 02:56:20|6127.6|6121.6|6128.4|6122.4|6128.4|6122.4|6127.6|6121.6|0
1634525800000|2021-10-18 02:56:40|6127.9|6121.9|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|0
1634525810000|2021-10-18 02:56:50|6127.1|6121.1|6127.4|6121.4|6127.9|6121.9|6126.4|6120.4|0
1634525820000|2021-10-18 02:57:00|6127.6|6121.6|6129.4|6123.4|6129.4|6123.4|6127.6|6121.6|0
1634525830000|2021-10-18 02:57:10|6129.9|6123.9|6127.9|6121.9|6130.4|6124.4|6127.4|6121.4|0
1634525840000|2021-10-18 02:57:20|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6126.9|6120.9|0
1634525850000|2021-10-18 02:57:30|6127.1|6121.1|6126.6|6120.6|6127.1|6121.1|6126.4|6120.4|0
1634525860000|2021-10-18 02:57:40|6126.7|6120.7|6127.2|6121.2|6127.9|6121.9|6126.7|6120.7|1
1634525870000|2021-10-18 02:57:50|6127.4|6121.4|6129.4|6123.4|6129.4|6123.4|6127.4|6121.4|0
1634525880000|2021-10-18 02:58:00|6129.2|6123.2|6130.9|6124.9|6131.4|6125.4|6128.9|6122.9|0
1634525890000|2021-10-18 02:58:10|6130.7|6124.7|6130.4|6124.4|6130.7|6124.7|6130.4|6124.4|0
1634525900000|2021-10-18 02:58:20|6130.9|6124.9|6130.9|6124.9|6130.9|6124.9|6130.9|6124.9|0
1634525910000|2021-10-18 02:58:30|6131.2|6125.2|6131.4|6125.4|6131.4|6125.4|6130.4|6124.4|0
1634525920000|2021-10-18 02:58:40|6131.1|6125.1|6130.9|6124.9|6131.1|6125.1|6130.4|6124.4|0
1634525930000|2021-10-18 02:58:50|6130.6|6124.6|6130.4|6124.4|6130.9|6124.9|6130.4|6124.4|0
1634525940000|2021-10-18 02:59:00|6130.1|6124.1|6128.9|6122.9|6130.4|6124.4|6128.9|6122.9|1
1634525950000|2021-10-18 02:59:10|6128.4|6122.4|6129.4|6123.4|6129.4|6123.4|6128.2|6122.2|0
1634525960000|2021-10-18 02:59:20|6129.6|6123.6|6129.4|6123.4|6129.9|6123.9|6129.4|6123.4|0
1634525970000|2021-10-18 02:59:30|6129.6|6123.6|6128.6|6122.6|6129.9|6123.9|6128.6|6122.6|0
1634525980000|2021-10-18 02:59:40|6128.2|6122.2|6128.4|6122.4|6128.9|6122.9|6127.7|6121.7|0
1634525990000|2021-10-18 02:59:50|6128.2|6122.2|6128.4|6122.4|6128.4|6122.4|6128.2|6122.2|0
1634526000000|2021-10-18 03:00:00|6128.2|6122.2|6128.9|6122.9|6128.9|6122.9|6128.2|6122.2|0
1634526020000|2021-10-18 03:00:20|6129.1|6123.1|6130.4|6124.4|6130.4|6124.4|6129.1|6123.1|0
1634526030000|2021-10-18 03:00:30|6130.1|6124.1|6129.9|6123.9|6130.1|6124.1|6129.9|6123.9|0
1634526060000|2021-10-18 03:01:00|6129.7|6123.7|6128.2|6122.2|6129.7|6123.7|6128.2|6122.2|0
1634526090000|2021-10-18 03:01:30|6128.4|6122.4|6130.4|6124.4|6130.4|6124.4|6128.4|6122.4|2
1634526100000|2021-10-18 03:01:40|6129.4|6123.4|6128.9|6122.9|6129.4|6123.4|6128.9|6122.9|0
1634526110000|2021-10-18 03:01:50|6129.1|6123.1|6129.9|6123.9|6129.9|6123.9|6129.1|6123.1|0
1634526120000|2021-10-18 03:02:00|6129.5|6123.5|6131.9|6125.9|6132.2|6126.2|6128.9|6122.9|2
1634526130000|2021-10-18 03:02:10|6132.4|6126.4|6131.4|6125.4|6132.4|6126.4|6130.9|6124.9|0
1634526140000|2021-10-18 03:02:20|6130.9|6124.9|6129.2|6123.2|6130.9|6124.9|6129.2|6123.2|0
1634526150000|2021-10-18 03:02:30|6129.4|6123.4|6130.4|6124.4|6130.6|6124.6|6129.4|6123.4|0
1634526170000|2021-10-18 03:02:50|6130.7|6124.7|6130.9|6124.9|6130.9|6124.9|6130.7|6124.7|0
1634526180000|2021-10-18 03:03:00|6131.4|6125.4|6132.4|6126.4|6132.4|6126.4|6131.4|6125.4|0
1634526190000|2021-10-18 03:03:10|6132.2|6126.2|6129.9|6123.9|6132.2|6126.2|6129.9|6123.9|0
1634526200000|2021-10-18 03:03:20|6129.4|6123.4|6128.9|6122.9|6129.4|6123.4|6128.7|6122.7|0
1634526210000|2021-10-18 03:03:30|6129.2|6123.2|6128.9|6122.9|6129.4|6123.4|6128.7|6122.7|1
1634526230000|2021-10-18 03:03:50|6128.3|6122.3|6128.9|6122.9|6128.9|6122.9|6128.3|6122.3|1
1634526250000|2021-10-18 03:04:10|6129.4|6123.4|6128.2|6122.2|6129.4|6123.4|6128.2|6122.2|0
1634526260000|2021-10-18 03:04:20|6127.9|6121.9|6128.2|6122.2|6128.2|6122.2|6127.9|6121.9|0
1634526290000|2021-10-18 03:04:50|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1634526300000|2021-10-18 03:05:00|6128.6|6122.6|6127.7|6121.7|6128.9|6122.9|6127.7|6121.7|2
1634526310000|2021-10-18 03:05:10|6127.3|6121.3|6128.4|6122.4|6128.4|6122.4|6127.3|6121.3|3
1634526320000|2021-10-18 03:05:20|6128.2|6122.2|6128.4|6122.4|6128.4|6122.4|6128.2|6122.2|1
1634526330000|2021-10-18 03:05:30|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|0
1634526340000|2021-10-18 03:05:40|6127.9|6121.9|6127.7|6121.7|6127.9|6121.9|6127.7|6121.7|0
1634526350000|2021-10-18 03:05:50|6128.4|6122.4|6128.9|6122.9|6128.9|6122.9|6128.2|6122.2|1
1634526360000|2021-10-18 03:06:00|6129.4|6123.4|6128.7|6122.7|6129.4|6123.4|6128.7|6122.7|2
1634526370000|2021-10-18 03:06:10|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1634526380000|2021-10-18 03:06:20|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6127.7|6121.7|0
1634526390000|2021-10-18 03:06:30|6127.2|6121.2|6125.1|6119.1|6127.2|6121.2|6125.1|6119.1|1
1634526400000|2021-10-18 03:06:40|6125.2|6119.2|6123.9|6117.9|6125.2|6119.2|6123.9|6117.9|3
1634526410000|2021-10-18 03:06:50|6123.5|6117.5|6122.9|6116.9|6123.5|6117.5|6122.9|6116.9|0
1634526420000|2021-10-18 03:07:00|6123.5|6117.5|6124.9|6118.9|6124.9|6118.9|6123.5|6117.5|4
1634526430000|2021-10-18 03:07:10|6124.7|6118.7|6123.9|6117.9|6124.7|6118.7|6123.9|6117.9|0
1634526440000|2021-10-18 03:07:20|6124.6|6118.6|6124.2|6118.2|6124.6|6118.6|6124.2|6118.2|0
1634526450000|2021-10-18 03:07:30|6123.9|6117.9|6125.1|6119.1|6125.1|6119.1|6123.9|6117.9|0
1634526460000|2021-10-18 03:07:40|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1634526470000|2021-10-18 03:07:50|6125.6|6119.6|6125.9|6119.9|6125.9|6119.9|6125.6|6119.6|0
1634526480000|2021-10-18 03:08:00|6125.4|6119.4|6124.9|6118.9|6125.9|6119.9|6124.9|6118.9|0
1634526510000|2021-10-18 03:08:30|6124.6|6118.6|6124.4|6118.4|6124.6|6118.6|6124.4|6118.4|1
1634526520000|2021-10-18 03:08:40|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|0
1634526530000|2021-10-18 03:08:50|6123.4|6117.4|6125.4|6119.4|6125.4|6119.4|6123.4|6117.4|1
1634526540000|2021-10-18 03:09:00|6124.9|6118.9|6124.4|6118.4|6125.9|6119.9|6124.4|6118.4|1
1634526550000|2021-10-18 03:09:10|6124.9|6118.9|6122.4|6116.4|6124.9|6118.9|6122.4|6116.4|0
1634526560000|2021-10-18 03:09:20|6121.6|6115.6|6122.4|6116.4|6122.4|6116.4|6120.9|6114.9|0
1634526570000|2021-10-18 03:09:30|6122.6|6116.6|6124.4|6118.4|6124.4|6118.4|6122.6|6116.6|0
1634526580000|2021-10-18 03:09:40|6124.6|6118.6|6124.9|6118.9|6124.9|6118.9|6124.6|6118.6|0
1634526590000|2021-10-18 03:09:50|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1634526610000|2021-10-18 03:10:10|6125.7|6119.7|6125.9|6119.9|6125.9|6119.9|6125.7|6119.7|0
1634526620000|2021-10-18 03:10:20|6125.6|6119.6|6125.4|6119.4|6125.6|6119.6|6125.4|6119.4|0
1634526630000|2021-10-18 03:10:30|6126.4|6120.4|6126.9|6120.9|6126.9|6120.9|6126.4|6120.4|0
1634526640000|2021-10-18 03:10:40|6126.4|6120.4|6124.9|6118.9|6126.9|6120.9|6124.9|6118.9|2
1634526650000|2021-10-18 03:10:50|6124.4|6118.4|6125.4|6119.4|6125.9|6119.9|6124.4|6118.4|0
1634526660000|2021-10-18 03:11:00|6125.9|6119.9|6125.4|6119.4|6125.9|6119.9|6125.4|6119.4|0
1634526690000|2021-10-18 03:11:30|6125.2|6119.2|6124.9|6118.9|6125.2|6119.2|6124.9|6118.9|0
1634526700000|2021-10-18 03:11:40|6124.7|6118.7|6124.4|6118.4|6124.7|6118.7|6124.4|6118.4|1
1634526730000|2021-10-18 03:12:10|6124.6|6118.6|6125.7|6119.7|6125.7|6119.7|6124.6|6118.6|0
1634526740000|2021-10-18 03:12:20|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|0
1634526750000|2021-10-18 03:12:30|6124.7|6118.7|6124.4|6118.4|6124.9|6118.9|6124.4|6118.4|0
1634526800000|2021-10-18 03:13:20|6124.6|6118.6|6124.6|6118.6|6124.9|6118.9|6124.4|6118.4|1
1634526810000|2021-10-18 03:13:30|6124.9|6118.9|6124.4|6118.4|6124.9|6118.9|6124.4|6118.4|0
1634526840000|2021-10-18 03:14:00|||||||||1
1634526850000|2021-10-18 03:14:10|6122.9|6116.9|6121.9|6115.9|6122.9|6116.9|6121.9|6115.9|3
1634526860000|2021-10-18 03:14:20|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1634526870000|2021-10-18 03:14:30|6121.9|6115.9|6121.2|6115.2|6121.9|6115.9|6121.2|6115.2|2
1634526880000|2021-10-18 03:14:40|6120.9|6114.9|6121.4|6115.4|6121.4|6115.4|6120.9|6114.9|1
1634526900000|2021-10-18 03:15:00|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634526910000|2021-10-18 03:15:10|6120.7|6114.7|6116.2|6110.2|6120.7|6114.7|6116.2|6110.2|5
1634526920000|2021-10-18 03:15:20|6116.9|6110.9|6116.2|6110.2|6116.9|6110.9|6116.2|6110.2|4
1634526930000|2021-10-18 03:15:30|6115.2|6109.2|6116.7|6110.7|6116.7|6110.7|6115.2|6109.2|3
1634526940000|2021-10-18 03:15:40|6116.4|6110.4|6115.4|6109.4|6116.4|6110.4|6115.4|6109.4|0
1634526950000|2021-10-18 03:15:50|6116.2|6110.2|6115.4|6109.4|6116.2|6110.2|6115.4|6109.4|0
1634526960000|2021-10-18 03:16:00|6115.9|6109.9|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|0
1634526970000|2021-10-18 03:16:10|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1634526990000|2021-10-18 03:16:30|6116.2|6110.2|6116.9|6110.9|6116.9|6110.9|6116.2|6110.2|0
1634527000000|2021-10-18 03:16:40|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634527010000|2021-10-18 03:16:50|6115.9|6109.9|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|0
1634527020000|2021-10-18 03:17:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|0
1634527030000|2021-10-18 03:17:10|6116.4|6110.4|6114.4|6108.4|6116.4|6110.4|6114.4|6108.4|0
1634527040000|2021-10-18 03:17:20|6113.4|6107.4|6114.4|6108.4|6114.4|6108.4|6113.4|6107.4|5
1634527050000|2021-10-18 03:17:30|6114.2|6108.2|6114.4|6108.4|6114.4|6108.4|6113.9|6107.9|0
1634527060000|2021-10-18 03:17:40|6114.2|6108.2|6114.2|6108.2|6114.4|6108.4|6114.2|6108.2|0
1634527070000|2021-10-18 03:17:50|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.2|6108.2|0
1634527080000|2021-10-18 03:18:00|6114.2|6108.2|6114.4|6108.4|6114.4|6108.4|6114.2|6108.2|0
1634527090000|2021-10-18 03:18:10|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1634527100000|2021-10-18 03:18:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1634527110000|2021-10-18 03:18:30|6114.4|6108.4|6114.2|6108.2|6114.4|6108.4|6114.2|6108.2|0
1634527120000|2021-10-18 03:18:40|6114.4|6108.4|6114.2|6108.2|6114.4|6108.4|6114.2|6108.2|0
1634527130000|2021-10-18 03:18:50|6114|6108|6114.4|6108.4|6114.4|6108.4|6113.7|6107.7|0
1634527140000|2021-10-18 03:19:00|6114.2|6108.2|6114.4|6108.4|6114.4|6108.4|6113.7|6107.7|1
1634527150000|2021-10-18 03:19:10|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1634527160000|2021-10-18 03:19:20|6115.4|6109.4|6114.9|6108.9|6115.4|6109.4|6114.9|6108.9|0
1634527180000|2021-10-18 03:19:40|6114.4|6108.4|6114.2|6108.2|6114.4|6108.4|6114.2|6108.2|0
1634527190000|2021-10-18 03:19:50|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.2|6108.2|0
1634527200000|2021-10-18 03:20:00|6116.4|6110.4|6117.4|6111.4|6117.4|6111.4|6116.4|6110.4|2
1634527210000|2021-10-18 03:20:10|6116.9|6110.9|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|0
1634527220000|2021-10-18 03:20:20|6116.4|6110.4|6115.4|6109.4|6116.4|6110.4|6115.4|6109.4|0
1634527270000|2021-10-18 03:21:10|6116.2|6110.2|6116.4|6110.4|6116.4|6110.4|6116.2|6110.2|2
1634527280000|2021-10-18 03:21:20|6115.9|6109.9|6116|6110|6116.2|6110.2|6115.4|6109.4|1
1634527290000|2021-10-18 03:21:30|6115.7|6109.7|6115.2|6109.2|6115.7|6109.7|6114.7|6108.7|0
1634527300000|2021-10-18 03:21:40|6115.4|6109.4|6115.4|6109.4|6116.4|6110.4|6115.4|6109.4|0
1634527310000|2021-10-18 03:21:50|6115.6|6109.6|6116.4|6110.4|6116.4|6110.4|6115.6|6109.6|0
1634527320000|2021-10-18 03:22:00|6117.4|6111.4|6116.9|6110.9|6117.9|6111.9|6116.9|6110.9|1
1634527330000|2021-10-18 03:22:10|6116.4|6110.4|6115.2|6109.2|6116.9|6110.9|6115.2|6109.2|1
1634527350000|2021-10-18 03:22:30|6115.4|6109.4|6116.4|6110.4|6116.4|6110.4|6115.4|6109.4|0
1634527360000|2021-10-18 03:22:40|6116.2|6110.2|6114.9|6108.9|6116.2|6110.2|6114.9|6108.9|0
1634527370000|2021-10-18 03:22:50|6116.2|6110.2|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|1
1634527380000|2021-10-18 03:23:00|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.4|6110.4|0
1634527390000|2021-10-18 03:23:10|6118.4|6112.4|6118.9|6112.9|6118.9|6112.9|6118.4|6112.4|3
1634527400000|2021-10-18 03:23:20|6119.4|6113.4|6120.4|6114.4|6120.4|6114.4|6119.4|6113.4|0
1634527410000|2021-10-18 03:23:30|6120.9|6114.9|6121.4|6115.4|6121.6|6115.6|6120.9|6114.9|0
1634527420000|2021-10-18 03:23:40|6121.2|6115.2|6120.4|6114.4|6121.2|6115.2|6120.4|6114.4|0
1634527430000|2021-10-18 03:23:50|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6119.9|6113.9|0
1634527440000|2021-10-18 03:24:00|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6119.4|6113.4|0
1634527450000|2021-10-18 03:24:10|6120.2|6114.2|6118.9|6112.9|6120.2|6114.2|6116.4|6110.4|4
1634527460000|2021-10-18 03:24:20|6117.9|6111.9|6119.9|6113.9|6119.9|6113.9|6117.9|6111.9|2
1634527470000|2021-10-18 03:24:30|6119.4|6113.4|6118.9|6112.9|6119.4|6113.4|6118.9|6112.9|2
1634527480000|2021-10-18 03:24:40|6119.1|6113.1|6119.4|6113.4|6119.4|6113.4|6119.1|6113.1|0
1634527490000|2021-10-18 03:24:50|6118.9|6112.9|6119.9|6113.9|6119.9|6113.9|6117.9|6111.9|0
1634527500000|2021-10-18 03:25:00|6119.7|6113.7|6118.4|6112.4|6119.7|6113.7|6117.4|6111.4|1
1634527510000|2021-10-18 03:25:10|6119.6|6113.6|6119.9|6113.9|6119.9|6113.9|6119.6|6113.6|0
1634527520000|2021-10-18 03:25:20|6120.1|6114.1|6119.9|6113.9|6120.1|6114.1|6119.9|6113.9|0
1634527550000|2021-10-18 03:25:50|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634527560000|2021-10-18 03:26:00|6120.6|6114.6|6121.4|6115.4|6121.9|6115.9|6120.6|6114.6|0
1634527570000|2021-10-18 03:26:10|6120.9|6114.9|6121.4|6115.4|6121.4|6115.4|6120.9|6114.9|0
1634527590000|2021-10-18 03:26:30|6121.9|6115.9|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|0
1634527600000|2021-10-18 03:26:40|6121.2|6115.2|6120.9|6114.9|6121.2|6115.2|6120.9|6114.9|0
1634527610000|2021-10-18 03:26:50|6121.1|6115.1|6122.9|6116.9|6122.9|6116.9|6121.1|6115.1|0
1634527620000|2021-10-18 03:27:00|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1634527640000|2021-10-18 03:27:20|6123.6|6117.6|6123.9|6117.9|6123.9|6117.9|6123.4|6117.4|0
1634527650000|2021-10-18 03:27:30|6124.2|6118.2|6124.9|6118.9|6125.4|6119.4|6124.2|6118.2|0
1634527670000|2021-10-18 03:27:50|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1634527850000|2021-10-18 03:30:50|6123.9|6117.9|6123.4|6117.4|6123.9|6117.9|6123.4|6117.4|1
1634527860000|2021-10-18 03:31:00|6122.2|6116.2|6120.9|6114.9|6122.2|6116.2|6118.9|6112.9|8
1634527870000|2021-10-18 03:31:10|6121.1|6115.1|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|0
1634527890000|2021-10-18 03:31:30|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634527920000|2021-10-18 03:32:00|||||||||1
1634527940000|2021-10-18 03:32:20|6119.9|6113.9|6118.9|6112.9|6119.9|6113.9|6118.9|6112.9|1
1634528040000|2021-10-18 03:34:00|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|1
1634528050000|2021-10-18 03:34:10|6117.4|6111.4|6117.9|6111.9|6117.9|6111.9|6117.4|6111.4|1
1634528080000|2021-10-18 03:34:40|6118.9|6112.9|6116.9|6110.9|6118.9|6112.9|6116.9|6110.9|0
1634528100000|2021-10-18 03:35:00|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634528110000|2021-10-18 03:35:10|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|2
1634528120000|2021-10-18 03:35:20|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1634528130000|2021-10-18 03:35:30|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634528220000|2021-10-18 03:37:00|6118|6112|6118|6112|6118|6112|6118|6112|2
1634528230000|2021-10-18 03:37:10|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1634528240000|2021-10-18 03:37:20|6118|6112|6118.2|6112.2|6118.2|6112.2|6118|6112|0
1634528290000|2021-10-18 03:38:10|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1634528380000|2021-10-18 03:39:40|6117.3|6111.3|6116.7|6110.7|6117.7|6111.7|6116.7|6110.7|1
1634528390000|2021-10-18 03:39:50|6117.5|6111.5|6116.7|6110.7|6117.7|6111.7|6116.7|6110.7|0
1634528400000|2021-10-18 03:40:00|6117.1|6111.1|6117.7|6111.7|6117.7|6111.7|6117.1|6111.1|0
1634528410000|2021-10-18 03:40:10|6117.5|6111.5|6117.2|6111.2|6117.5|6111.5|6117.2|6111.2|0
1634528440000|2021-10-18 03:40:40|6117.4|6111.4|6117.7|6111.7|6117.7|6111.7|6117.4|6111.4|0
1634528530000|2021-10-18 03:42:10|6117.9|6111.9|6118.4|6112.4|6118.4|6112.4|6117.9|6111.9|0
1634528560000|2021-10-18 03:42:40|6118.1|6112.1|6118.2|6112.2|6118.2|6112.2|6117.7|6111.7|0
1634528570000|2021-10-18 03:42:50|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|1
1634528640000|2021-10-18 03:44:00|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1634528650000|2021-10-18 03:44:10|6118.4|6112.4|6118.9|6112.9|6118.9|6112.9|6118.4|6112.4|0
1634528660000|2021-10-18 03:44:20|6119.9|6113.9|6119.7|6113.7|6119.9|6113.9|6119.7|6113.7|0
1634528670000|2021-10-18 03:44:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634528710000|2021-10-18 03:45:10|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|0
1634528730000|2021-10-18 03:45:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634528780000|2021-10-18 03:46:20|6119.2|6113.2|6118.4|6112.4|6119.2|6113.2|6118.4|6112.4|0
1634528790000|2021-10-18 03:46:30|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|0
1634528810000|2021-10-18 03:46:50|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634528820000|2021-10-18 03:47:00|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|1
1634528830000|2021-10-18 03:47:10|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634528850000|2021-10-18 03:47:30|6121.1|6115.1|6121.2|6115.2|6121.4|6115.4|6121.1|6115.1|0
1634528860000|2021-10-18 03:47:40|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634528900000|2021-10-18 03:48:20|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|0
1634528940000|2021-10-18 03:49:00|6120.6|6114.6|6118.2|6112.2|6120.6|6114.6|6118.2|6112.2|5
1634528950000|2021-10-18 03:49:10|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1634528960000|2021-10-18 03:49:20|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1634528980000|2021-10-18 03:49:40|6117.9|6111.9|6118.4|6112.4|6118.4|6112.4|6117.9|6111.9|0
1634529010000|2021-10-18 03:50:10|6118.9|6112.9|6119.4|6113.4|6119.4|6113.4|6118.9|6112.9|1
1634529140000|2021-10-18 03:52:20|6119.2|6113.2|6119.4|6113.4|6119.4|6113.4|6118.7|6112.7|0
1634529170000|2021-10-18 03:52:50|6118.9|6112.9|6118.4|6112.4|6118.9|6112.9|6118.4|6112.4|0
1634529200000|2021-10-18 03:53:20|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1634529230000|2021-10-18 03:53:50|6118.9|6112.9|6118.4|6112.4|6118.9|6112.9|6118.4|6112.4|0
1634529240000|2021-10-18 03:54:00|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|1
1634529290000|2021-10-18 03:54:50|6117.5|6111.5|6117.2|6111.2|6117.5|6111.5|6117.2|6111.2|0
1634529320000|2021-10-18 03:55:20|6117|6111|6116.7|6110.7|6117|6111|6116.7|6110.7|0
1634529390000|2021-10-18 03:56:30|6116.9|6110.9|6117.4|6111.4|6117.4|6111.4|6116.9|6110.9|0
1634529420000|2021-10-18 03:57:00|6117.2|6111.2|6116.9|6110.9|6117.2|6111.2|6116.9|6110.9|0
1634529430000|2021-10-18 03:57:10|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1634529440000|2021-10-18 03:57:20|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1634529540000|2021-10-18 03:59:00|6115.6|6109.6|6112.7|6106.7|6115.6|6109.6|6112.4|6106.4|6
1634529550000|2021-10-18 03:59:10|6112.9|6106.9|6113.4|6107.4|6113.4|6107.4|6112.9|6106.9|0
1634529570000|2021-10-18 03:59:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1634529650000|2021-10-18 04:00:50|6113.4|6107.4|6112.7|6106.7|6113.4|6107.4|6112.7|6106.7|0
1634529710000|2021-10-18 04:01:50|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1634529750000|2021-10-18 04:02:30|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|2
1634529760000|2021-10-18 04:02:40|6113.6|6107.6|6112.7|6106.7|6113.9|6107.9|6112.7|6106.7|2
1634529820000|2021-10-18 04:03:40|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|0
1634529840000|2021-10-18 04:04:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|5
1634529900000|2021-10-18 04:05:00|6113|6107|6113.4|6107.4|6113.4|6107.4|6113|6107|1
1634529910000|2021-10-18 04:05:10|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|0
1634529920000|2021-10-18 04:05:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1634530000000|2021-10-18 04:06:40|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|0
1634530070000|2021-10-18 04:07:50|6114.3|6108.3|6114.9|6108.9|6114.9|6108.9|6114.3|6108.3|0
1634530130000|2021-10-18 04:08:50|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|1
1634530140000|2021-10-18 04:09:00|6113.4|6107.4|6113.9|6107.9|6113.9|6107.9|6113.4|6107.4|0
1634530170000|2021-10-18 04:09:30|6113.7|6107.7|6113.4|6107.4|6114.4|6108.4|6113.4|6107.4|0
1634530220000|2021-10-18 04:10:20|6113.6|6107.6|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|0
1634530840000|2021-10-18 04:20:40|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1634530970000|2021-10-18 04:22:50|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|0
1634531150000|2021-10-18 04:25:50|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6112.2|6106.2|0
1634531190000|2021-10-18 04:26:30|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|1
1634531250000|2021-10-18 04:27:30|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1634531290000|2021-10-18 04:28:10|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1634531410000|2021-10-18 04:30:10|6112|6106|6111.7|6105.7|6112|6106|6111.7|6105.7|0
1634531420000|2021-10-18 04:30:20|6112|6106|6116.9|6110.9|6116.9|6110.9|6112|6106|3
1634531500000|2021-10-18 04:31:40|6117.9|6111.9|6120.2|6114.2|6120.4|6114.4|6117.9|6111.9|2
1634531510000|2021-10-18 04:31:50|6120.1|6114.1|6120.4|6114.4|6120.4|6114.4|6120.1|6114.1|0
1634531540000|2021-10-18 04:32:20|6121.9|6115.9|6120.9|6114.9|6121.9|6115.9|6120.9|6114.9|1
1634531570000|2021-10-18 04:32:50|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1634531580000|2021-10-18 04:33:00|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634531620000|2021-10-18 04:33:40|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|2
1634531640000|2021-10-18 04:34:00|6120.6|6114.6|6120.4|6114.4|6120.6|6114.6|6120.4|6114.4|0
1634531700000|2021-10-18 04:35:00|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|0
1634531710000|2021-10-18 04:35:10|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634531720000|2021-10-18 04:35:20|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|1
1634531760000|2021-10-18 04:36:00|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1634531770000|2021-10-18 04:36:10|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634531810000|2021-10-18 04:36:50|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634531990000|2021-10-18 04:39:50|6120.2|6114.2|6120.4|6114.4|6120.4|6114.4|6120.2|6114.2|0
1634532010000|2021-10-18 04:40:10|6120.2|6114.2|6119.9|6113.9|6120.2|6114.2|6119.9|6113.9|0
1634532040000|2021-10-18 04:40:40|6120.1|6114.1|6120.4|6114.4|6120.4|6114.4|6120.1|6114.1|0
1634532060000|2021-10-18 04:41:00|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|3
1634532130000|2021-10-18 04:42:10|6119.6|6113.6|6116.9|6110.9|6119.6|6113.6|6116.9|6110.9|9
1634532160000|2021-10-18 04:42:40|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1634532170000|2021-10-18 04:42:50|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|1
1634532230000|2021-10-18 04:43:50|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1634532240000|2021-10-18 04:44:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|0
1634532250000|2021-10-18 04:44:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634532290000|2021-10-18 04:44:50|6117.1|6111.1|6117.4|6111.4|6117.4|6111.4|6117.1|6111.1|0
1634532300000|2021-10-18 04:45:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634532350000|2021-10-18 04:45:50|6117|6111|6116.9|6110.9|6117|6111|6116.7|6110.7|0
1634532360000|2021-10-18 04:46:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634532370000|2021-10-18 04:46:10|6117|6111|6117.2|6111.2|6117.2|6111.2|6116.7|6110.7|0
1634532410000|2021-10-18 04:46:50|6117|6111|6116.9|6110.9|6117|6111|6116.9|6110.9|0
1634532420000|2021-10-18 04:47:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634532430000|2021-10-18 04:47:10|6116.7|6110.7|6117.7|6111.7|6117.7|6111.7|6116.7|6110.7|1
1634532470000|2021-10-18 04:47:50|6117.2|6111.2|6117.7|6111.7|6117.7|6111.7|6117.2|6111.2|0
1634532480000|2021-10-18 04:48:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634532530000|2021-10-18 04:48:50|6117.4|6111.4|6117.7|6111.7|6117.7|6111.7|6117.4|6111.4|0
1634532540000|2021-10-18 04:49:00|6116.4|6110.4|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|2
1634532660000|2021-10-18 04:51:00|6118|6112|6118|6112|6118|6112|6118|6112|0
1634532670000|2021-10-18 04:51:10|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1634532700000|2021-10-18 04:51:40|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1634532710000|2021-10-18 04:51:50|6117.7|6111.7|6117.4|6111.4|6117.7|6111.7|6117.4|6111.4|0
1634532740000|2021-10-18 04:52:20|6117.6|6111.6|6118.4|6112.4|6118.4|6112.4|6117.6|6111.6|0
1634532920000|2021-10-18 04:55:20|6120.7|6114.7|6121.4|6115.4|6121.4|6115.4|6120.7|6114.7|4
1634532930000|2021-10-18 04:55:30|6121.6|6115.6|6121.9|6115.9|6121.9|6115.9|6121.6|6115.6|0
1634532940000|2021-10-18 04:55:40|6122.3|6116.3|6122.9|6116.9|6122.9|6116.9|6122.3|6116.3|1
1634532970000|2021-10-18 04:56:10|6123.2|6117.2|6123.4|6117.4|6123.4|6117.4|6123.2|6117.2|0
1634533090000|2021-10-18 04:58:10|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1634533120000|2021-10-18 04:58:40|6122.5|6116.5|6123.1|6117.1|6123.1|6117.1|6122.5|6116.5|1
1634533130000|2021-10-18 04:58:50|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1634533140000|2021-10-18 04:59:00|6122.7|6116.7|6122.6|6116.6|6122.7|6116.7|6122.4|6116.4|1
1634533150000|2021-10-18 04:59:10|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|0
1634533200000|2021-10-18 05:00:00|6121.7|6115.7|6121.2|6115.2|6121.7|6115.7|6121.2|6115.2|0
1634533210000|2021-10-18 05:00:10|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|1
1634533220000|2021-10-18 05:00:20|6122.4|6116.4|6122.9|6116.9|6122.9|6116.9|6122.4|6116.4|0
1634533250000|2021-10-18 05:00:50|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1634533270000|2021-10-18 05:01:10|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1634533300000|2021-10-18 05:01:40|6122.4|6116.4|6122.2|6116.2|6122.4|6116.4|6122.2|6116.2|0
1634533320000|2021-10-18 05:02:00|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1634533350000|2021-10-18 05:02:30|6122|6116|6121.4|6115.4|6122|6116|6121.4|6115.4|0
1634533380000|2021-10-18 05:03:00|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|2
1634533400000|2021-10-18 05:03:20|6121|6115|6120.7|6114.7|6121|6115|6120.7|6114.7|0
1634533440000|2021-10-18 05:04:00|6118.9|6112.9|6118.4|6112.4|6119.4|6113.4|6117.7|6111.7|11
1634533450000|2021-10-18 05:04:10|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1634533470000|2021-10-18 05:04:30|6117.2|6111.2|6117.7|6111.7|6118.2|6112.2|6117.2|6111.2|1
1634533550000|2021-10-18 05:05:50|6117.9|6111.9|6118.2|6112.2|6118.2|6112.2|6117.9|6111.9|0
1634533560000|2021-10-18 05:06:00|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|1
1634533610000|2021-10-18 05:06:50|||||||||2
1634533620000|2021-10-18 05:07:00|6118.2|6112.2|6117.7|6111.7|6118.2|6112.2|6117.7|6111.7|0
1634533640000|2021-10-18 05:07:20|6117.5|6111.5|6117.2|6111.2|6117.5|6111.5|6117.2|6111.2|0
1634533670000|2021-10-18 05:07:50|6117|6111|6118.4|6112.4|6118.4|6112.4|6117|6111|1
1634533740000|2021-10-18 05:09:00|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6117.7|6111.7|0
1634533750000|2021-10-18 05:09:10|6118|6112|6117.7|6111.7|6118|6112|6117.7|6111.7|0
1634533760000|2021-10-18 05:09:20|6117.9|6111.9|6118.2|6112.2|6118.2|6112.2|6117.9|6111.9|0
1634533830000|2021-10-18 05:10:30|6118|6112|6118.4|6112.4|6118.4|6112.4|6118|6112|1
1634533840000|2021-10-18 05:10:40|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1634533860000|2021-10-18 05:11:00|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1634533930000|2021-10-18 05:12:10|6118|6112|6118.4|6112.4|6118.4|6112.4|6118|6112|1
1634533950000|2021-10-18 05:12:30|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|0
1634533980000|2021-10-18 05:13:00|6118.7|6112.7|6118.4|6112.4|6118.7|6112.7|6118.4|6112.4|0
1634534000000|2021-10-18 05:13:20|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1634534100000|2021-10-18 05:15:00|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|7
1634534120000|2021-10-18 05:15:20|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6122.4|6116.4|2
1634534160000|2021-10-18 05:16:00|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|5
1634534180000|2021-10-18 05:16:20|||||||||1
1634534200000|2021-10-18 05:16:40|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1634534220000|2021-10-18 05:17:00|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|2
1634534240000|2021-10-18 05:17:20|6126.2|6120.2|6126.9|6120.9|6126.9|6120.9|6126.2|6120.2|5
1634534250000|2021-10-18 05:17:30|6126.6|6120.6|6126.4|6120.4|6126.6|6120.6|6126.4|6120.4|0
1634534270000|2021-10-18 05:17:50|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1634534340000|2021-10-18 05:19:00|6125.6|6119.6|6125.9|6119.9|6125.9|6119.9|6125.6|6119.6|2
1634534380000|2021-10-18 05:19:40|6125.7|6119.7|6125.4|6119.4|6125.7|6119.7|6125.4|6119.4|0
1634534390000|2021-10-18 05:19:50|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|2
1634534400000|2021-10-18 05:20:00|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6
1634534430000|2021-10-18 05:20:30|||||||||1
1634534450000|2021-10-18 05:20:50|6125.4|6119.4|6125.9|6119.9|6125.9|6119.9|6125.4|6119.4|2
1634534460000|2021-10-18 05:21:00|6125.7|6119.7|6125.9|6119.9|6125.9|6119.9|6125.7|6119.7|1
1634534470000|2021-10-18 05:21:10|||||||||1
1634534490000|2021-10-18 05:21:30|6126.2|6120.2|6126.4|6120.4|6127.4|6121.4|6125.9|6119.9|1
1634534500000|2021-10-18 05:21:40|6126.2|6120.2|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|0
1634534510000|2021-10-18 05:21:50|||||||||1
1634534520000|2021-10-18 05:22:00|6126.2|6120.2|6125.9|6119.9|6126.4|6120.4|6125.9|6119.9|0
1634534530000|2021-10-18 05:22:10|6126.4|6120.4|6125.9|6119.9|6126.4|6120.4|6125.9|6119.9|0
1634534560000|2021-10-18 05:22:40|6126.4|6120.4|6126.9|6120.9|6126.9|6120.9|6126.4|6120.4|0
1634534590000|2021-10-18 05:23:10|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1634534610000|2021-10-18 05:23:30|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1634534640000|2021-10-18 05:24:00|6126.7|6120.7|6126.4|6120.4|6126.7|6120.7|6126.2|6120.2|2
1634534670000|2021-10-18 05:24:30|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1634534740000|2021-10-18 05:25:40|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1634534750000|2021-10-18 05:25:50|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|1
1634534760000|2021-10-18 05:26:00|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1634534770000|2021-10-18 05:26:10|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1634534790000|2021-10-18 05:26:30|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1634534800000|2021-10-18 05:26:40|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1634534810000|2021-10-18 05:26:50|||||||||1
1634534820000|2021-10-18 05:27:00|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1634534860000|2021-10-18 05:27:40|6125.4|6119.4|6123.9|6117.9|6125.4|6119.4|6123.9|6117.9|5
1634534880000|2021-10-18 05:28:00|6123.6|6117.6|6123.6|6117.6|6123.9|6117.9|6123.6|6117.6|0
1634534910000|2021-10-18 05:28:30|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|1
1634534940000|2021-10-18 05:29:00|6123.1|6117.1|6120.9|6114.9|6123.1|6117.1|6120.9|6114.9|2
1634535000000|2021-10-18 05:30:00|6120.7|6114.7|6118.1|6112.1|6120.7|6114.7|6118.1|6112.1|4
1634535010000|2021-10-18 05:30:10|6117.9|6111.9|6117.4|6111.4|6117.9|6111.9|6117.2|6111.2|2
1634535020000|2021-10-18 05:30:20|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|1
1634535040000|2021-10-18 05:30:40|6119.1|6113.1|6118.8|6112.8|6119.1|6113.1|6118.8|6112.8|0
1634535050000|2021-10-18 05:30:50|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6119.8|6113.8|0
1634535060000|2021-10-18 05:31:00|6120.6|6114.6|6122.8|6116.8|6122.8|6116.8|6120.6|6114.6|0
1634535070000|2021-10-18 05:31:10|6123.3|6117.3|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|0
1634535080000|2021-10-18 05:31:20|6123.1|6117.1|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|0
1634535110000|2021-10-18 05:31:50|6123.6|6117.6|6121.8|6115.8|6123.6|6117.6|6121.8|6115.8|0
1634535120000|2021-10-18 05:32:00|6122.3|6116.3|6122.8|6116.8|6122.8|6116.8|6122.1|6116.1|0
1634535130000|2021-10-18 05:32:10|6126.1|6120.1|6124.6|6118.6|6126.3|6120.3|6124.3|6118.3|1
1634535140000|2021-10-18 05:32:20|6124.3|6118.3|6124.8|6118.8|6125.1|6119.1|6124.3|6118.3|0
1634535150000|2021-10-18 05:32:30|6127.6|6121.6|6128.8|6122.8|6129.3|6123.3|6126.8|6120.8|2
1634535180000|2021-10-18 05:33:00|6128.3|6122.3|6129.8|6123.8|6129.8|6123.8|6127.8|6121.8|4
1634535190000|2021-10-18 05:33:10|6129.3|6123.3|6130.8|6124.8|6130.8|6124.8|6129.3|6123.3|0
1634535200000|2021-10-18 05:33:20|6130.3|6124.3|6129.3|6123.3|6130.3|6124.3|6129.3|6123.3|0
1634535210000|2021-10-18 05:33:30|6132.3|6126.3|6131.8|6125.8|6132.3|6126.3|6131.6|6125.6|2
1634535220000|2021-10-18 05:33:40|6131.6|6125.6|6131.3|6125.3|6131.8|6125.8|6131.3|6125.3|0
1634535230000|2021-10-18 05:33:50|6132.8|6126.8|6137.3|6131.3|6137.3|6131.3|6132.8|6126.8|1
1634535240000|2021-10-18 05:34:00|6136.3|6130.3|6133.3|6127.3|6136.3|6130.3|6133.3|6127.3|3
1634535250000|2021-10-18 05:34:10|6133.1|6127.1|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|0
1634535300000|2021-10-18 05:35:00|6131.8|6125.8|6132.8|6126.8|6133.3|6127.3|6131.8|6125.8|3
1634535310000|2021-10-18 05:35:10|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1634535320000|2021-10-18 05:35:20|6131.8|6125.8|6132.3|6126.3|6132.3|6126.3|6131.8|6125.8|0
1634535330000|2021-10-18 05:35:30|6132.1|6126.1|6131.8|6125.8|6132.1|6126.1|6131.8|6125.8|0
1634535340000|2021-10-18 05:35:40|6132.1|6126.1|6131.8|6125.8|6132.1|6126.1|6131.8|6125.8|0
1634535360000|2021-10-18 05:36:00|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|1
1634535370000|2021-10-18 05:36:10|6130.8|6124.8|6129.8|6123.8|6130.8|6124.8|6128.8|6122.8|0
1634535390000|2021-10-18 05:36:30|6129.6|6123.6|6129.3|6123.3|6129.6|6123.6|6128.8|6122.8|0
1634535400000|2021-10-18 05:36:40|6129.1|6123.1|6126.3|6120.3|6129.1|6123.1|6126.3|6120.3|0
1634535440000|2021-10-18 05:37:20|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1634535450000|2021-10-18 05:37:30|6127.3|6121.3|6127.8|6121.8|6128.8|6122.8|6127.3|6121.3|2
1634535460000|2021-10-18 05:37:40|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|1
1634535490000|2021-10-18 05:38:10|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1634535500000|2021-10-18 05:38:20|6127.1|6121.1|6126.8|6120.8|6127.1|6121.1|6126.8|6120.8|0
1634535530000|2021-10-18 05:38:50|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|0
1634535540000|2021-10-18 05:39:00|6127.1|6121.1|6124.8|6118.8|6127.1|6121.1|6124.8|6118.8|0
1634535550000|2021-10-18 05:39:10|6124.3|6118.3|6123.3|6117.3|6124.8|6118.8|6122.8|6116.8|2
1634535570000|2021-10-18 05:39:30|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|1
1634535580000|2021-10-18 05:39:40|6124.1|6118.1|6124.3|6118.3|6124.3|6118.3|6124.1|6118.1|0
1634535590000|2021-10-18 05:39:50|6125.3|6119.3|6128.3|6122.3|6128.3|6122.3|6125.3|6119.3|0
1634535600000|2021-10-18 05:40:00|6128.1|6122.1|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|0
1634535610000|2021-10-18 05:40:10|6128.8|6122.8|6129.3|6123.3|6129.3|6123.3|6128.8|6122.8|0
1634535620000|2021-10-18 05:40:20|6129.1|6123.1|6129.8|6123.8|6130.3|6124.3|6128.8|6122.8|0
1634535630000|2021-10-18 05:40:30|6130.1|6124.1|6129.8|6123.8|6130.1|6124.1|6129.8|6123.8|0
1634535660000|2021-10-18 05:41:00|6130.1|6124.1|6128.3|6122.3|6130.1|6124.1|6128.1|6122.1|0
1634535670000|2021-10-18 05:41:10|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6126.6|6120.6|2
1634535680000|2021-10-18 05:41:20|6128.1|6122.1|6128.3|6122.3|6128.3|6122.3|6128.1|6122.1|0
1634535690000|2021-10-18 05:41:30|6128.1|6122.1|6127.8|6121.8|6128.1|6122.1|6127.8|6121.8|0
1634535700000|2021-10-18 05:41:40|6127.3|6121.3|6126.3|6120.3|6127.3|6121.3|6126.3|6120.3|2
1634535710000|2021-10-18 05:41:50|6126.6|6120.6|6126.8|6120.8|6126.8|6120.8|6126.6|6120.6|0
1634535720000|2021-10-18 05:42:00|6126|6120|6126.8|6120.8|6127.3|6121.3|6126|6120|1
1634535730000|2021-10-18 05:42:10|6127.8|6121.8|6127.8|6121.8|6128.1|6122.1|6127.8|6121.8|0
1634535750000|2021-10-18 05:42:30|6127.6|6121.6|6125.8|6119.8|6127.6|6121.6|6125.8|6119.8|0
1634535760000|2021-10-18 05:42:40|6126.1|6120.1|6126.1|6120.1|6126.3|6120.3|6126.1|6120.1|0
1634535770000|2021-10-18 05:42:50|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1634535780000|2021-10-18 05:43:00|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1634535790000|2021-10-18 05:43:10|6125.6|6119.6|6125.3|6119.3|6125.6|6119.6|6125.3|6119.3|0
1634535810000|2021-10-18 05:43:30|6124.9|6118.9|6124.3|6118.3|6124.9|6118.9|6124.3|6118.3|0
1634535830000|2021-10-18 05:43:50|6124.1|6118.1|6125.3|6119.3|6125.8|6119.8|6124.1|6118.1|1
1634535840000|2021-10-18 05:44:00|6125.8|6119.8|6126.8|6120.8|6126.8|6120.8|6125.8|6119.8|0
1634535850000|2021-10-18 05:44:10|6128|6122|6127.8|6121.8|6128|6122|6127.8|6121.8|4
1634535880000|2021-10-18 05:44:40|6127.3|6121.3|6126.3|6120.3|6127.3|6121.3|6126.3|6120.3|0
1634535890000|2021-10-18 05:44:50|6125.8|6119.8|6126.3|6120.3|6126.3|6120.3|6125.8|6119.8|0
1634535930000|2021-10-18 05:45:30|6125.8|6119.8|6125.3|6119.3|6125.8|6119.8|6125.3|6119.3|0
1634535990000|2021-10-18 05:46:30|6124.8|6118.8|6123.8|6117.8|6124.8|6118.8|6123.8|6117.8|0
1634536000000|2021-10-18 05:46:40|6123.6|6117.6|6123.3|6117.3|6123.6|6117.6|6123.3|6117.3|0
1634536010000|2021-10-18 05:46:50|6123|6117|6122.3|6116.3|6123|6117|6122.3|6116.3|0
1634536020000|2021-10-18 05:47:00|6122.1|6116.1|6121.3|6115.3|6122.1|6116.1|6121.3|6115.3|0
1634536030000|2021-10-18 05:47:10|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1634536040000|2021-10-18 05:47:20|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|0
1634536050000|2021-10-18 05:47:30|6119.8|6113.8|6121.3|6115.3|6121.3|6115.3|6119.8|6113.8|5
1634536060000|2021-10-18 05:47:40|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|2
1634536080000|2021-10-18 05:48:00|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|2
1634536090000|2021-10-18 05:48:10|6123.9|6117.9|6123.3|6117.3|6123.9|6117.9|6123.3|6117.3|0
1634536110000|2021-10-18 05:48:30|6123.6|6117.6|6124.3|6118.3|6124.3|6118.3|6123.6|6117.6|0
1634536120000|2021-10-18 05:48:40|6124|6118|6123.8|6117.8|6124|6118|6123.8|6117.8|0
1634536130000|2021-10-18 05:48:50|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1634536140000|2021-10-18 05:49:00|||||||||1
1634536160000|2021-10-18 05:49:20|6125.4|6119.4|6126.8|6120.8|6126.8|6120.8|6125.4|6119.4|1
1634536170000|2021-10-18 05:49:30|6127|6121|6127.8|6121.8|6128|6122|6127|6121|1
1634536180000|2021-10-18 05:49:40|6128.6|6122.6|6128.3|6122.3|6128.6|6122.6|6128.3|6122.3|0
1634536190000|2021-10-18 05:49:50|6129.3|6123.3|6128.8|6122.8|6129.3|6123.3|6128.8|6122.8|0
1634536200000|2021-10-18 05:50:00|6129.3|6123.3|6128.8|6122.8|6129.3|6123.3|6128.8|6122.8|1
1634536210000|2021-10-18 05:50:10|6127.8|6121.8|6127.3|6121.3|6127.8|6121.8|6127.3|6121.3|0
1634536230000|2021-10-18 05:50:30|6128.4|6122.4|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|4
1634536240000|2021-10-18 05:50:40|6128.8|6122.8|6128.3|6122.3|6128.8|6122.8|6127.8|6121.8|0
1634536250000|2021-10-18 05:50:50|6128|6122|6127.8|6121.8|6128.3|6122.3|6127.8|6121.8|0
1634536260000|2021-10-18 05:51:00|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1634536300000|2021-10-18 05:51:40|6128.8|6122.8|6129.3|6123.3|6129.3|6123.3|6128.8|6122.8|1
1634536320000|2021-10-18 05:52:00|6132.5|6126.5|6132|6126|6132.8|6126.8|6132|6126|2
1634536340000|2021-10-18 05:52:20|6132.3|6126.3|6132.5|6126.5|6132.5|6126.5|6132.3|6126.3|0
1634536380000|2021-10-18 05:53:00|6132.3|6126.3|6132.3|6126.3|6133.3|6127.3|6132.3|6126.3|1
1634536390000|2021-10-18 05:53:10|6133.3|6127.3|6133.5|6127.5|6134|6128|6132.8|6126.8|2
1634536410000|2021-10-18 05:53:30|6133.8|6127.8|6137.8|6131.8|6138.3|6132.3|6133.5|6127.5|4
1634536420000|2021-10-18 05:53:40|6137.6|6131.6|6135.8|6129.8|6137.6|6131.6|6135.8|6129.8|0
1634536430000|2021-10-18 05:53:50|6136.1|6130.1|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|0
1634536440000|2021-10-18 05:54:00|6136.6|6130.6|6136.8|6130.8|6136.8|6130.8|6135.3|6129.3|1
1634536450000|2021-10-18 05:54:10|6136.1|6130.1|6141.3|6135.3|6141.3|6135.3|6135.3|6129.3|13
1634536460000|2021-10-18 05:54:20|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1634536470000|2021-10-18 05:54:30|6140.5|6134.5|6140.3|6134.3|6140.5|6134.5|6140.3|6134.3|0
1634536490000|2021-10-18 05:54:50|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1634536500000|2021-10-18 05:55:00|||||||||3
1634536510000|2021-10-18 05:55:10|6142.5|6136.5|6142|6136|6142.5|6136.5|6142|6136|1
1634536530000|2021-10-18 05:55:30|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|3
1634536550000|2021-10-18 05:55:50|6141.8|6135.8|6140.8|6134.8|6141.8|6135.8|6140.8|6134.8|4
1634536560000|2021-10-18 05:56:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1634536570000|2021-10-18 05:56:10|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1634536580000|2021-10-18 05:56:20|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1634536610000|2021-10-18 05:56:50|6140.1|6134.1|6141.3|6135.3|6141.8|6135.8|6139.8|6133.8|1
1634536620000|2021-10-18 05:57:00|6141.5|6135.5|6141.8|6135.8|6142.3|6136.3|6141.5|6135.5|0
1634536630000|2021-10-18 05:57:10|6141.6|6135.6|6141.3|6135.3|6141.6|6135.6|6141.3|6135.3|0
1634536650000|2021-10-18 05:57:30|6140.3|6134.3|6140.8|6134.8|6140.8|6134.8|6140.3|6134.3|1
1634536670000|2021-10-18 05:57:50|||||||||1
1634536680000|2021-10-18 05:58:00|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1634536690000|2021-10-18 05:58:10|6140.8|6134.8|6140.3|6134.3|6140.8|6134.8|6140.3|6134.3|0
1634536700000|2021-10-18 05:58:20|||||||||1
1634536710000|2021-10-18 05:58:30|6140|6134|6138.3|6132.3|6140|6134|6138.3|6132.3|1
1634536720000|2021-10-18 05:58:40|6138.1|6132.1|6137.8|6131.8|6138.1|6132.1|6137.8|6131.8|0
1634536730000|2021-10-18 05:58:50|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|2
1634536740000|2021-10-18 05:59:00|6138.8|6132.8|6138.3|6132.3|6138.8|6132.8|6138.3|6132.3|3
1634536760000|2021-10-18 05:59:20|||||||||2
1634536770000|2021-10-18 05:59:30|6139.1|6133.1|6138.8|6132.8|6139.1|6133.1|6138.5|6132.5|2
1634536780000|2021-10-18 05:59:40|6139.3|6133.3|6138.8|6132.8|6139.3|6133.3|6138.8|6132.8|0
1634536790000|2021-10-18 05:59:50|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1634536800000|2021-10-18 06:00:00|6138.5|6132.5|6141.8|6135.8|6142.5|6136.5|6138.3|6132.3|1
1634536810000|2021-10-18 06:00:10|6141.4|6135.4|6138.3|6132.3|6141.4|6135.4|6138.3|6132.3|1
1634536820000|2021-10-18 06:00:20|6138.8|6132.8|6138|6132|6138.8|6132.8|6138|6132|0
1634536830000|2021-10-18 06:00:30|6138.3|6132.3|6138.5|6132.5|6139|6133|6138.3|6132.3|0
1634536840000|2021-10-18 06:00:40|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1634536860000|2021-10-18 06:01:00|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|0
1634536870000|2021-10-18 06:01:10|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|0
1634536880000|2021-10-18 06:01:20|6140.1|6134.1|6139.8|6133.8|6140.3|6134.3|6139.8|6133.8|1
1634536890000|2021-10-18 06:01:30|6138.8|6132.8|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|1
1634536900000|2021-10-18 06:01:40|6139.3|6133.3|6139.3|6133.3|6139.8|6133.8|6138.8|6132.8|0
1634536910000|2021-10-18 06:01:50|6138.8|6132.8|6138.8|6132.8|6139.3|6133.3|6138.8|6132.8|1
1634536920000|2021-10-18 06:02:00|6138.5|6132.5|6138.8|6132.8|6138.8|6132.8|6138.5|6132.5|0
1634536930000|2021-10-18 06:02:10|6138.6|6132.6|6138.8|6132.8|6138.8|6132.8|6138.3|6132.3|1
1634536940000|2021-10-18 06:02:20|6139.3|6133.3|6139.3|6133.3|6139.8|6133.8|6138.5|6132.5|0
1634536950000|2021-10-18 06:02:30|6138.8|6132.8|6138.3|6132.3|6138.8|6132.8|6138.3|6132.3|1
1634536970000|2021-10-18 06:02:50|||||||||1
1634536980000|2021-10-18 06:03:00|6138.1|6132.1|6137.8|6131.8|6138.1|6132.1|6137.8|6131.8|5
1634536990000|2021-10-18 06:03:10|6139.1|6133.1|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|5
1634537000000|2021-10-18 06:03:20|6138.1|6132.1|6138.3|6132.3|6138.3|6132.3|6138.1|6132.1|2
1634537010000|2021-10-18 06:03:30|6137.8|6131.8|6138.3|6132.3|6138.3|6132.3|6137.8|6131.8|14
1634537040000|2021-10-18 06:04:00|6139.3|6133.3|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|4
1634537070000|2021-10-18 06:04:30|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|1
1634537080000|2021-10-18 06:04:40|||||||||1
1634537090000|2021-10-18 06:04:50|||||||||5
1634537100000|2021-10-18 06:05:00|6135.8|6129.8|6134.3|6128.3|6135.8|6129.8|6134.3|6128.3|13
1634537110000|2021-10-18 06:05:10|6133.3|6127.3|6135.8|6129.8|6136.3|6130.3|6133.3|6127.3|4
1634537120000|2021-10-18 06:05:20|6135.6|6129.6|6136|6130|6136|6130|6134.8|6128.8|1
1634537130000|2021-10-18 06:05:30|6136.3|6130.3|6136.3|6130.3|6137.8|6131.8|6136.3|6130.3|0
1634537140000|2021-10-18 06:05:40|6136.1|6130.1|6135.8|6129.8|6136.1|6130.1|6135.8|6129.8|0
1634537150000|2021-10-18 06:05:50|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|1
1634537160000|2021-10-18 06:06:00|6135.5|6129.5|6134.3|6128.3|6135.8|6129.8|6133.3|6127.3|2
1634537170000|2021-10-18 06:06:10|6135.1|6129.1|6134.8|6128.8|6136.3|6130.3|6134.8|6128.8|1
1634537190000|2021-10-18 06:06:30|6134.3|6128.3|6133.8|6127.8|6135.8|6129.8|6133.8|6127.8|0
1634537220000|2021-10-18 06:07:00|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|0
1634537230000|2021-10-18 06:07:10|6133|6127|6132.8|6126.8|6133|6127|6131.8|6125.8|1
1634537250000|2021-10-18 06:07:30|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|2
1634537260000|2021-10-18 06:07:40|6132.8|6126.8|6135.8|6129.8|6135.8|6129.8|6132.8|6126.8|1
1634537270000|2021-10-18 06:07:50|6136|6130|6135.3|6129.3|6136.3|6130.3|6135.3|6129.3|1
1634537280000|2021-10-18 06:08:00|6135.8|6129.8|6137.8|6131.8|6137.8|6131.8|6135.3|6129.3|8
1634537290000|2021-10-18 06:08:10|6138.3|6132.3|6140.3|6134.3|6140.3|6134.3|6138.3|6132.3|6
1634537300000|2021-10-18 06:08:20|6140.5|6134.5|6139.3|6133.3|6141.3|6135.3|6139.3|6133.3|39
1634537310000|2021-10-18 06:08:30|6139.8|6133.8|6139.6|6133.6|6140|6134|6139.3|6133.3|0
1634537320000|2021-10-18 06:08:40|6139.5|6133.5|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1634537330000|2021-10-18 06:08:50|6139.1|6133.1|6139.8|6133.8|6139.8|6133.8|6138.8|6132.8|0
1634537340000|2021-10-18 06:09:00|6138.8|6132.8|6137.1|6131.1|6139.3|6133.3|6135.8|6129.8|3
1634537350000|2021-10-18 06:09:10|6136.8|6130.8|6136.8|6130.8|6137.8|6131.8|6136.8|6130.8|0
1634537360000|2021-10-18 06:09:20|6136.6|6130.6|6136.8|6130.8|6136.8|6130.8|6136.6|6130.6|0
1634537370000|2021-10-18 06:09:30|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1634537380000|2021-10-18 06:09:40|6136.8|6130.8|6136.8|6130.8|6137.3|6131.3|6136.3|6130.3|1
1634537390000|2021-10-18 06:09:50|6136.6|6130.6|6136.8|6130.8|6136.8|6130.8|6136.6|6130.6|0
1634537400000|2021-10-18 06:10:00|6136.6|6130.6|6136.8|6130.8|6137.3|6131.3|6135.8|6129.8|3
1634537410000|2021-10-18 06:10:10|6137.3|6131.3|6136.8|6130.8|6137.3|6131.3|6136.8|6130.8|0
1634537420000|2021-10-18 06:10:20|6137.3|6131.3|6138.8|6132.8|6139.3|6133.3|6137.3|6131.3|1
1634537430000|2021-10-18 06:10:30|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.6|6133.6|0
1634537460000|2021-10-18 06:11:00|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|1
1634537470000|2021-10-18 06:11:10|6137|6131|6136.6|6130.6|6137.3|6131.3|6136.6|6130.6|1
1634537480000|2021-10-18 06:11:20|6136.1|6130.1|6135.8|6129.8|6136.1|6130.1|6135.8|6129.8|0
1634537500000|2021-10-18 06:11:40|6136.3|6130.3|6136|6130|6136.5|6130.5|6135.8|6129.8|10
1634537520000|2021-10-18 06:12:00|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|2
1634537530000|2021-10-18 06:12:10|6136.3|6130.3|6136.8|6130.8|6137.5|6131.5|6136.3|6130.3|8
1634537540000|2021-10-18 06:12:20|6137|6131|6137.5|6131.5|6137.5|6131.5|6137|6131|2
1634537550000|2021-10-18 06:12:30|6137.8|6131.8|6137.8|6131.8|6138|6132|6137.5|6131.5|3
1634537580000|2021-10-18 06:13:00|6138|6132|6137.8|6131.8|6138.3|6132.3|6137.8|6131.8|0
1634537590000|2021-10-18 06:13:10|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1634537600000|2021-10-18 06:13:20|6137.1|6131.1|6135.8|6129.8|6137.1|6131.1|6135.5|6129.5|6
1634537610000|2021-10-18 06:13:30|6136.1|6130.1|6136|6130|6136.3|6130.3|6135.8|6129.8|6
1634537620000|2021-10-18 06:13:40|6135.8|6129.8|6137.3|6131.3|6137.3|6131.3|6135.8|6129.8|2
1634537630000|2021-10-18 06:13:50|6136.8|6130.8|6136.3|6130.3|6136.8|6130.8|6135.8|6129.8|2
1634537640000|2021-10-18 06:14:00|6136.1|6130.1|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|2
1634537670000|2021-10-18 06:14:30|6136.5|6130.5|6137.8|6131.8|6138.1|6132.1|6136.5|6130.5|1
1634537680000|2021-10-18 06:14:40|6138|6132|6136.8|6130.8|6138|6132|6136.8|6130.8|0
1634537690000|2021-10-18 06:14:50|6137.3|6131.3|6138.8|6132.8|6139.3|6133.3|6137.3|6131.3|1
1634537700000|2021-10-18 06:15:00|6137.8|6131.8|6136.5|6130.5|6138.8|6132.8|6135.8|6129.8|1
1634537710000|2021-10-18 06:15:10|6136.8|6130.8|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|0
1634537720000|2021-10-18 06:15:20|6137.8|6131.8|6137.6|6131.6|6137.8|6131.8|6137.6|6131.6|0
1634537730000|2021-10-18 06:15:30|6137.3|6131.3|6137.3|6131.3|6137.8|6131.8|6137.3|6131.3|1
1634537740000|2021-10-18 06:15:40|6136.8|6130.8|6136.8|6130.8|6137.3|6131.3|6136.3|6130.3|0
1634537760000|2021-10-18 06:16:00|6137.8|6131.8|6136.8|6130.8|6137.8|6131.8|6136.8|6130.8|0
1634537780000|2021-10-18 06:16:20|6137.3|6131.3|6136.3|6130.3|6137.3|6131.3|6136.3|6130.3|0
1634537800000|2021-10-18 06:16:40|6136.5|6130.5|6135.8|6129.8|6137.3|6131.3|6135.8|6129.8|0
1634537810000|2021-10-18 06:16:50|6136|6130|6136|6130|6136|6130|6136|6130|2
1634537820000|2021-10-18 06:17:00|6135.8|6129.8|6136|6130|6136|6130|6135.8|6129.8|7
1634537830000|2021-10-18 06:17:10|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.5|6129.5|4
1634537840000|2021-10-18 06:17:20|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|2
1634537850000|2021-10-18 06:17:30|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1634537860000|2021-10-18 06:17:40|6136.1|6130.1|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|1
1634537870000|2021-10-18 06:17:50|6137.5|6131.5|6138.8|6132.8|6139.3|6133.3|6137.5|6131.5|2
1634537880000|2021-10-18 06:18:00|6139.3|6133.3|6137.3|6131.3|6139.3|6133.3|6137.3|6131.3|2
1634537890000|2021-10-18 06:18:10|6137.1|6131.1|6136.3|6130.3|6137.1|6131.1|6136.3|6130.3|0
1634537900000|2021-10-18 06:18:20|6136.8|6130.8|6138|6132|6138.3|6132.3|6136.8|6130.8|0
1634537910000|2021-10-18 06:18:30|6138.5|6132.5|6139.3|6133.3|6139.3|6133.3|6138.5|6132.5|0
1634537920000|2021-10-18 06:18:40|6139.5|6133.5|6138.8|6132.8|6139.5|6133.5|6138.8|6132.8|0
1634537930000|2021-10-18 06:18:50|6138.3|6132.3|6135.8|6129.8|6138.5|6132.5|6135.8|6129.8|0
1634537940000|2021-10-18 06:19:00|6136.3|6130.3|6135.5|6129.5|6136.3|6130.3|6135.5|6129.5|9
1634537950000|2021-10-18 06:19:10|6135.8|6129.8|6137.3|6131.3|6137.5|6131.5|6135.8|6129.8|3
1634537960000|2021-10-18 06:19:20|6136.3|6130.3|6136.5|6130.5|6136.5|6130.5|6136.3|6130.3|0
1634537970000|2021-10-18 06:19:30|6136.3|6130.3|6136.3|6130.3|6136.8|6130.8|6136.3|6130.3|0
1634537990000|2021-10-18 06:19:50|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.3|6130.3|0
1634538000000|2021-10-18 06:20:00|6136.3|6130.3|6136.3|6130.3|6136.5|6130.5|6136.3|6130.3|1
1634538010000|2021-10-18 06:20:10|6136.5|6130.5|6137.8|6131.8|6138.1|6132.1|6136.3|6130.3|3
1634538020000|2021-10-18 06:20:20|6138.5|6132.5|6139.8|6133.8|6139.8|6133.8|6138.5|6132.5|1
1634538030000|2021-10-18 06:20:30|6140.1|6134.1|6142|6136|6142.5|6136.5|6140.1|6134.1|1
1634538040000|2021-10-18 06:20:40|6141.8|6135.8|6141|6135|6141.8|6135.8|6141|6135|0
1634538050000|2021-10-18 06:20:50|6140.6|6134.6|6141.8|6135.8|6141.8|6135.8|6140.3|6134.3|1
1634538060000|2021-10-18 06:21:00|6141.3|6135.3|6141.8|6135.8|6141.8|6135.8|6140.8|6134.8|0
1634538070000|2021-10-18 06:21:10|6141.3|6135.3|6141.8|6135.8|6141.8|6135.8|6140.8|6134.8|2
1634538080000|2021-10-18 06:21:20|6142|6136|6142.8|6136.8|6142.8|6136.8|6142|6136|1
1634538100000|2021-10-18 06:21:40|6143|6137|6143.3|6137.3|6143.3|6137.3|6143|6137|0
1634538110000|2021-10-18 06:21:50|6144|6138|6144|6138|6144|6138|6144|6138|3
1634538120000|2021-10-18 06:22:00|6143.8|6137.8|6143.3|6137.3|6143.8|6137.8|6142.8|6136.8|1
1634538130000|2021-10-18 06:22:10|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|0
1634538140000|2021-10-18 06:22:20|6144|6138|6148.8|6142.8|6149|6143|6144|6138|3
1634538150000|2021-10-18 06:22:30|6149.3|6143.3|6148.3|6142.3|6149.3|6143.3|6147.3|6141.3|0
1634538160000|2021-10-18 06:22:40|6148.1|6142.1|6148|6142|6149.3|6143.3|6147.8|6141.8|1
1634538170000|2021-10-18 06:22:50|6148.3|6142.3|6149.3|6143.3|6149.3|6143.3|6148.3|6142.3|0
1634538180000|2021-10-18 06:23:00|6148.8|6142.8|6148.6|6142.6|6148.8|6142.8|6147.8|6141.8|38
1634538190000|2021-10-18 06:23:10|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|0
1634538240000|2021-10-18 06:24:00|6147.8|6141.8|6147.8|6141.8|6148|6142|6147.8|6141.8|1
1634538250000|2021-10-18 06:24:10|6148|6142|6148.3|6142.3|6148.3|6142.3|6146.8|6140.8|1
1634538280000|2021-10-18 06:24:40|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.3|6141.3|3
1634538290000|2021-10-18 06:24:50|6147.6|6141.6|6147.3|6141.3|6147.6|6141.6|6147.3|6141.3|0
1634538300000|2021-10-18 06:25:00|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|0
1634538310000|2021-10-18 06:25:10|6145.6|6139.6|6145.8|6139.8|6145.8|6139.8|6145|6139|0
1634538320000|2021-10-18 06:25:20|6146|6140|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|0
1634538330000|2021-10-18 06:25:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|2
1634538340000|2021-10-18 06:25:40|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|1
1634538350000|2021-10-18 06:25:50|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.3|6139.3|1
1634538360000|2021-10-18 06:26:00|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|0
1634538390000|2021-10-18 06:26:30|6145.1|6139.1|6144.8|6138.8|6145.1|6139.1|6144.8|6138.8|1
1634538400000|2021-10-18 06:26:40|6142.8|6136.8|6144.8|6138.8|6144.8|6138.8|6142.8|6136.8|3
1634538410000|2021-10-18 06:26:50|6144.1|6138.1|6144.8|6138.8|6144.8|6138.8|6143.6|6137.6|0
1634538420000|2021-10-18 06:27:00|6144.3|6138.3|6143.8|6137.8|6144.3|6138.3|6143.8|6137.8|0
1634538430000|2021-10-18 06:27:10|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1634538440000|2021-10-18 06:27:20|6145|6139|6145.3|6139.3|6145.3|6139.3|6145|6139|1
1634538450000|2021-10-18 06:27:30|6145|6139|6145.3|6139.3|6145.3|6139.3|6145|6139|0
1634538460000|2021-10-18 06:27:40|6144.8|6138.8|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1634538480000|2021-10-18 06:28:00|6144.3|6138.3|6145.3|6139.3|6145.3|6139.3|6144.3|6138.3|1
1634538490000|2021-10-18 06:28:10|6145.1|6139.1|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1634538500000|2021-10-18 06:28:20|6144.8|6138.8|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1634538510000|2021-10-18 06:28:30|6144.8|6138.8|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|1
1634538520000|2021-10-18 06:28:40|6145|6139|6145.1|6139.1|6145.3|6139.3|6144.8|6138.8|0
1634538530000|2021-10-18 06:28:50|6145|6139|6145.8|6139.8|6145.8|6139.8|6145|6139|0
1634538540000|2021-10-18 06:29:00|6145.6|6139.6|6143.8|6137.8|6145.6|6139.6|6143.8|6137.8|1
1634538550000|2021-10-18 06:29:10|6143.6|6137.6|6143.8|6137.8|6143.8|6137.8|6143.5|6137.5|1
1634538560000|2021-10-18 06:29:20|6144.1|6138.1|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1634538570000|2021-10-18 06:29:30|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1634538590000|2021-10-18 06:29:50|6144.6|6138.6|6144.8|6138.8|6144.8|6138.8|6144.3|6138.3|0
1634538600000|2021-10-18 06:30:00|6144.5|6138.5|6144.8|6138.8|6144.8|6138.8|6144.5|6138.5|0
1634538610000|2021-10-18 06:30:10|6147.8|6141.8|6148.8|6142.8|6148.8|6142.8|6147.8|6141.8|4
1634538620000|2021-10-18 06:30:20|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|2
1634538630000|2021-10-18 06:30:30|6148.5|6142.5|6148.8|6142.8|6148.8|6142.8|6148.5|6142.5|1
1634538640000|2021-10-18 06:30:40|6149.8|6143.8|6148.8|6142.8|6149.8|6143.8|6148.8|6142.8|0
1634538650000|2021-10-18 06:30:50|6149|6143|6149.8|6143.8|6149.8|6143.8|6149|6143|2
1634538660000|2021-10-18 06:31:00|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1634538680000|2021-10-18 06:31:20|6149.5|6143.5|6149.3|6143.3|6149.5|6143.5|6149.3|6143.3|3
1634538690000|2021-10-18 06:31:30|6149.5|6143.5|6147|6141|6149.5|6143.5|6147|6141|2
1634538700000|2021-10-18 06:31:40|6147.3|6141.3|6145.8|6139.8|6147.3|6141.3|6145.8|6139.8|0
1634538710000|2021-10-18 06:31:50|6146.3|6140.3|6146.8|6140.8|6146.8|6140.8|6146.3|6140.3|2
1634538720000|2021-10-18 06:32:00|6145.8|6139.8|6145.5|6139.5|6145.8|6139.8|6145.5|6139.5|2
1634538730000|2021-10-18 06:32:10|6146.8|6140.8|6143.8|6137.8|6146.8|6140.8|6143.8|6137.8|1
1634538740000|2021-10-18 06:32:20|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1634538750000|2021-10-18 06:32:30|6144.5|6138.5|6144.3|6138.3|6144.8|6138.8|6143.8|6137.8|0
1634538760000|2021-10-18 06:32:40|6143.8|6137.8|6139.4|6133.4|6144.3|6138.3|6139.4|6133.4|3
1634538770000|2021-10-18 06:32:50|6138.8|6132.8|6138.8|6132.8|6139.8|6133.8|6138.4|6132.4|1
1634538780000|2021-10-18 06:33:00|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.3|6132.3|0
1634538790000|2021-10-18 06:33:10|6138.3|6132.3|6138.5|6132.5|6138.5|6132.5|6138.3|6132.3|0
1634538800000|2021-10-18 06:33:20|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1634538810000|2021-10-18 06:33:30|6138.8|6132.8|6138.5|6132.5|6139|6133|6138.5|6132.5|2
1634538820000|2021-10-18 06:33:40|6137.7|6131.7|6138|6132|6138|6132|6137.7|6131.7|12
1634538840000|2021-10-18 06:34:00|6138.3|6132.3|6137.8|6131.8|6138.5|6132.5|6137.8|6131.8|1
1634538850000|2021-10-18 06:34:10|6138|6132|6137.8|6131.8|6138|6132|6137.8|6131.8|0
1634538860000|2021-10-18 06:34:20|6137.6|6131.6|6137.3|6131.3|6137.6|6131.6|6137|6131|0
1634538870000|2021-10-18 06:34:30|6137.5|6131.5|6138.8|6132.8|6138.8|6132.8|6137.5|6131.5|0
1634538880000|2021-10-18 06:34:40|6138.5|6132.5|6139|6133|6139|6133|6138|6132|0
1634538890000|2021-10-18 06:34:50|6139.3|6133.3|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|0
1634538900000|2021-10-18 06:35:00|6138.6|6132.6|6139.3|6133.3|6139.3|6133.3|6138.6|6132.6|1
1634538910000|2021-10-18 06:35:10|6139.1|6133.1|6136.8|6130.8|6139.1|6133.1|6136.8|6130.8|0
1634538930000|2021-10-18 06:35:30|6137.1|6131.1|6138.8|6132.8|6138.8|6132.8|6137.1|6131.1|0
1634538940000|2021-10-18 06:35:40|6139.1|6133.1|6137.3|6131.3|6139.1|6133.1|6136.8|6130.8|0
1634538960000|2021-10-18 06:36:00|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|0
1634538970000|2021-10-18 06:36:10|6138.3|6132.3|6138|6132|6138.3|6132.3|6138|6132|0
1634538980000|2021-10-18 06:36:20|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1634538990000|2021-10-18 06:36:30|6136.3|6130.3|6135.2|6129.2|6136.3|6130.3|6135.2|6129.2|2
1634539000000|2021-10-18 06:36:40|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|0
1634539010000|2021-10-18 06:36:50|6134.9|6128.9|6135.8|6129.8|6135.8|6129.8|6134.9|6128.9|1
1634539030000|2021-10-18 06:37:10|6135.3|6129.3|6134.8|6128.8|6135.3|6129.3|6134.8|6128.8|0
1634539040000|2021-10-18 06:37:20|6134.4|6128.4|6134.8|6128.8|6135.3|6129.3|6134.4|6128.4|2
1634539050000|2021-10-18 06:37:30|6135.3|6129.3|6135.8|6129.8|6135.8|6129.8|6135.1|6129.1|0
1634539060000|2021-10-18 06:37:40|6135.3|6129.3|6134.8|6128.8|6135.3|6129.3|6134.8|6128.8|0
1634539070000|2021-10-18 06:37:50|6134.3|6128.3|6132.8|6126.8|6134.3|6128.3|6132.8|6126.8|0
1634539080000|2021-10-18 06:38:00|6132.6|6126.6|6132.3|6126.3|6132.6|6126.6|6132.3|6126.3|0
1634539090000|2021-10-18 06:38:10|6132.5|6126.5|6132.8|6126.8|6132.8|6126.8|6132.5|6126.5|1
1634539100000|2021-10-18 06:38:20|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.3|6126.3|0
1634539110000|2021-10-18 06:38:30|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.3|6127.3|0
1634539120000|2021-10-18 06:38:40|6133.3|6127.3|6133.8|6127.8|6133.8|6127.8|6133|6127|0
1634539130000|2021-10-18 06:38:50|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|0
1634539140000|2021-10-18 06:39:00|6134|6128|6134.3|6128.3|6134.3|6128.3|6133.3|6127.3|4
1634539150000|2021-10-18 06:39:10|6134.6|6128.6|6135.8|6129.8|6135.8|6129.8|6134.3|6128.3|0
1634539170000|2021-10-18 06:39:30|6136.3|6130.3|6137.8|6131.8|6137.8|6131.8|6135.8|6129.8|0
1634539180000|2021-10-18 06:39:40|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1634539190000|2021-10-18 06:39:50|6136.3|6130.3|6135.3|6129.3|6136.3|6130.3|6135.3|6129.3|4
1634539200000|2021-10-18 06:40:00|6136.3|6130.3|6134.8|6128.8|6136.3|6130.3|6134.8|6128.8|0
1634539210000|2021-10-18 06:40:10|6135.3|6129.3|6134.5|6128.5|6135.3|6129.3|6134.5|6128.5|0
1634539220000|2021-10-18 06:40:20|6134.3|6128.3|6133.5|6127.5|6134.3|6128.3|6133.3|6127.3|5
1634539240000|2021-10-18 06:40:40|6133.8|6127.8|6134.3|6128.3|6134.5|6128.5|6133.8|6127.8|3
1634539250000|2021-10-18 06:40:50|6134|6128|6133.3|6127.3|6134.5|6128.5|6132.8|6126.8|56
1634539260000|2021-10-18 06:41:00|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133|6127|0
1634539280000|2021-10-18 06:41:20|6132.8|6126.8|6133|6127|6133|6127|6132.8|6126.8|9
1634539290000|2021-10-18 06:41:30|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|0
1634539300000|2021-10-18 06:41:40|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1634539310000|2021-10-18 06:41:50|6133.5|6127.5|6133.3|6127.3|6133.5|6127.5|6133.3|6127.3|0
1634539320000|2021-10-18 06:42:00|6133.5|6127.5|6133.3|6127.3|6133.5|6127.5|6133.3|6127.3|1
1634539330000|2021-10-18 06:42:10|6132.5|6126.5|6132|6126|6132.5|6126.5|6131.5|6125.5|2
1634539350000|2021-10-18 06:42:30|6131.8|6125.8|6129.8|6123.8|6131.8|6125.8|6128.6|6122.6|6
1634539360000|2021-10-18 06:42:40|6130|6124|6130.5|6124.5|6130.5|6124.5|6130|6124|0
1634539380000|2021-10-18 06:43:00|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130.3|6124.3|0
1634539390000|2021-10-18 06:43:10|6131|6125|6131|6125|6131|6125|6131|6125|0
1634539400000|2021-10-18 06:43:20|6131.8|6125.8|6131.5|6125.5|6132|6126|6131.5|6125.5|0
1634539410000|2021-10-18 06:43:30|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1634539430000|2021-10-18 06:43:50|6129|6123|6130.3|6124.3|6130.3|6124.3|6129|6123|4
1634539440000|2021-10-18 06:44:00|6130.1|6124.1|6127.8|6121.8|6130.1|6124.1|6127.8|6121.8|5
1634539450000|2021-10-18 06:44:10|6128.3|6122.3|6127.8|6121.8|6128.3|6122.3|6127.8|6121.8|0
1634539460000|2021-10-18 06:44:20|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1634539480000|2021-10-18 06:44:40|6127.8|6121.8|6128.8|6122.8|6128.8|6122.8|6127.8|6121.8|1
1634539500000|2021-10-18 06:45:00|6128.3|6122.3|6129.6|6123.6|6129.6|6123.6|6128.3|6122.3|0
1634539510000|2021-10-18 06:45:10|6129.5|6123.5|6131.3|6125.3|6131.3|6125.3|6129.3|6123.3|0
1634539520000|2021-10-18 06:45:20|6131.5|6125.5|6131.8|6125.8|6131.8|6125.8|6131.5|6125.5|0
1634539530000|2021-10-18 06:45:30|6131.3|6125.3|6131.8|6125.8|6131.8|6125.8|6131.3|6125.3|0
1634539540000|2021-10-18 06:45:40|6132.3|6126.3|6131.8|6125.8|6132.3|6126.3|6131.8|6125.8|0
1634539560000|2021-10-18 06:46:00|6132.3|6126.3|6132.1|6126.1|6132.3|6126.3|6131.8|6125.8|0
1634539570000|2021-10-18 06:46:10|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|0
1634539580000|2021-10-18 06:46:20|6132|6126|6130.8|6124.8|6132|6126|6130.8|6124.8|0
1634539590000|2021-10-18 06:46:30|6131.8|6125.8|6132.3|6126.3|6132.6|6126.6|6131.8|6125.8|0
1634539610000|2021-10-18 06:46:50|6131.8|6125.8|6128.6|6122.6|6131.8|6125.8|6128.6|6122.6|21
1634539620000|2021-10-18 06:47:00|6128.8|6122.8|6133.5|6127.5|6133.5|6127.5|6128.8|6122.8|2
1634539630000|2021-10-18 06:47:10|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.3|6127.3|0
1634539640000|2021-10-18 06:47:20|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.3|6127.3|0
1634539650000|2021-10-18 06:47:30|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.3|6127.3|0
1634539660000|2021-10-18 06:47:40|6133.3|6127.3|6133.5|6127.5|6133.5|6127.5|6133.3|6127.3|0
1634539670000|2021-10-18 06:47:50|6133.3|6127.3|6133.3|6127.3|6133.5|6127.5|6133.3|6127.3|0
1634539680000|2021-10-18 06:48:00|6133.5|6127.5|6131.6|6125.6|6133.5|6127.5|6131.5|6125.5|3
1634539690000|2021-10-18 06:48:10|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1634539700000|2021-10-18 06:48:20|6131|6125|6129.8|6123.8|6131|6125|6129.8|6123.8|0
1634539710000|2021-10-18 06:48:30|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|1
1634539730000|2021-10-18 06:48:50|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6128.8|6122.8|0
1634539740000|2021-10-18 06:49:00|6129|6123|6129|6123|6129.3|6123.3|6127.6|6121.6|7
1634539750000|2021-10-18 06:49:10|6129.1|6123.1|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|0
1634539760000|2021-10-18 06:49:20|6128.8|6122.8|6131|6125|6131|6125|6128.3|6122.3|0
1634539770000|2021-10-18 06:49:30|6131.3|6125.3|6132.3|6126.3|6132.8|6126.8|6131.3|6125.3|0
1634539780000|2021-10-18 06:49:40|6131.8|6125.8|6129.8|6123.8|6131.8|6125.8|6129.5|6123.5|1
1634539790000|2021-10-18 06:49:50|6129.3|6123.3|6131.3|6125.3|6131.3|6125.3|6128.3|6122.3|0
1634539800000|2021-10-18 06:50:00|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|0
1634539810000|2021-10-18 06:50:10|6132.3|6126.3|6133.5|6127.5|6133.5|6127.5|6131.8|6125.8|0
1634539820000|2021-10-18 06:50:20|6133|6127|6133|6127|6133|6127|6132.3|6126.3|0
1634539830000|2021-10-18 06:50:30|6132.8|6126.8|6133|6127|6133.5|6127.5|6132.8|6126.8|0
1634539840000|2021-10-18 06:50:40|6133.5|6127.5|6133|6127|6133.5|6127.5|6133|6127|0
1634539850000|2021-10-18 06:50:50|6133.5|6127.5|6137|6131|6137|6131|6133.5|6127.5|0
1634539860000|2021-10-18 06:51:00|6137.5|6131.5|6136.8|6130.8|6137.5|6131.5|6136.4|6130.4|11
1634539870000|2021-10-18 06:51:10|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|0
1634539880000|2021-10-18 06:51:20|6136.8|6130.8|6137|6131|6137|6131|6136.8|6130.8|0
1634539890000|2021-10-18 06:51:30|6136.8|6130.8|6135.3|6129.3|6136.8|6130.8|6135.3|6129.3|0
1634539900000|2021-10-18 06:51:40|6136|6130|6134.3|6128.3|6136|6130|6134.3|6128.3|0
1634539910000|2021-10-18 06:51:50|6133.8|6127.8|6131.3|6125.3|6133.8|6127.8|6131|6125|2
1634539920000|2021-10-18 06:52:00|6132.8|6126.8|6134.8|6128.8|6135.5|6129.5|6132.8|6126.8|3
1634539930000|2021-10-18 06:52:10|6134.6|6128.6|6134.3|6128.3|6135.3|6129.3|6133.8|6127.8|1
1634539940000|2021-10-18 06:52:20|6132.8|6126.8|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|0
1634539950000|2021-10-18 06:52:30|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1634539960000|2021-10-18 06:52:40|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|0
1634539970000|2021-10-18 06:52:50|6134.5|6128.5|6134.5|6128.5|6134.8|6128.8|6134.3|6128.3|0
1634539980000|2021-10-18 06:53:00|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|0
1634539990000|2021-10-18 06:53:10|6133.8|6127.8|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|0
1634540000000|2021-10-18 06:53:20|6133.5|6127.5|6133.3|6127.3|6134.8|6128.8|6133.3|6127.3|0
1634540010000|2021-10-18 06:53:30|6133.6|6127.6|6134.5|6128.5|6134.5|6128.5|6133.6|6127.6|0
1634540020000|2021-10-18 06:53:40|6134.3|6128.3|6133.6|6127.6|6134.3|6128.3|6133.6|6127.6|0
1634540030000|2021-10-18 06:53:50|6133.8|6127.8|6134.8|6128.8|6134.8|6128.8|6133.8|6127.8|0
1634540040000|2021-10-18 06:54:00|6133.8|6127.8|6132.6|6126.6|6133.8|6127.8|6132.3|6126.3|3
1634540050000|2021-10-18 06:54:10|6132.3|6126.3|6130.8|6124.8|6132.8|6126.8|6130.8|6124.8|0
1634540060000|2021-10-18 06:54:20|6131|6125|6131|6125|6131|6125|6131|6125|0
1634540070000|2021-10-18 06:54:30|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|0
1634540080000|2021-10-18 06:54:40|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|1
1634540090000|2021-10-18 06:54:50|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1634540100000|2021-10-18 06:55:00|6128.3|6122.3|6128.8|6122.8|6129.3|6123.3|6127.8|6121.8|1
1634540110000|2021-10-18 06:55:10|6129|6123|6131|6125|6131|6125|6129|6123|0
1634540120000|2021-10-18 06:55:20|6131.3|6125.3|6131.5|6125.5|6131.5|6125.5|6131.3|6125.3|0
1634540130000|2021-10-18 06:55:30|6131|6125|6131.5|6125.5|6131.5|6125.5|6131|6125|1
1634540150000|2021-10-18 06:55:50|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|1
1634540160000|2021-10-18 06:56:00|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|0
1634540170000|2021-10-18 06:56:10|6130.3|6124.3|6130.8|6124.8|6131|6125|6130.3|6124.3|2
1634540180000|2021-10-18 06:56:20|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|1
1634540190000|2021-10-18 06:56:30|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1634540200000|2021-10-18 06:56:40|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130.3|6124.3|0
1634540210000|2021-10-18 06:56:50|6130.3|6124.3|6132|6126|6132|6126|6130.3|6124.3|0
1634540220000|2021-10-18 06:57:00|6131.8|6125.8|6131.5|6125.5|6131.8|6125.8|6131.5|6125.5|0
1634540240000|2021-10-18 06:57:20|6132.5|6126.5|6134.5|6128.5|6134.5|6128.5|6132.5|6126.5|76
1634540260000|2021-10-18 06:57:40|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|1
1634540270000|2021-10-18 06:57:50|6142|6136|6142.8|6136.8|6143.3|6137.3|6142|6136|10
1634540280000|2021-10-18 06:58:00|6143.3|6137.3|6143.8|6137.8|6143.8|6137.8|6142.3|6136.3|5
1634540290000|2021-10-18 06:58:10|6143.3|6137.3|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|0
1634540300000|2021-10-18 06:58:20|6143|6137|6143.3|6137.3|6143.3|6137.3|6143|6137|0
1634540320000|2021-10-18 06:58:40|6145.3|6139.3|6145.3|6139.3|6145.8|6139.8|6145|6139|1
1634540330000|2021-10-18 06:58:50|6147.9|6141.9|6145.8|6139.8|6148.5|6142.5|6145.3|6139.3|26
1634540340000|2021-10-18 06:59:00|6145.3|6139.3|6143.3|6137.3|6145.3|6139.3|6143.3|6137.3|5
1634540350000|2021-10-18 06:59:10|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|1
1634540370000|2021-10-18 06:59:30|6143.5|6137.5|6143.3|6137.3|6143.8|6137.8|6143.3|6137.3|0
1634540390000|2021-10-18 06:59:50|6143.7|6137.7|6145.5|6139.5|6146.3|6140.3|6143.7|6137.7|0
1634540400000|2021-10-18 07:00:00|6145.3|6139.3|6147.3|6141.3|6147.3|6141.3|6144.8|6138.8|0
1634540410000|2021-10-18 07:00:10|6147.5|6141.5|6147.8|6141.8|6147.8|6141.8|6147.5|6141.5|0
1634540420000|2021-10-18 07:00:20|6147.5|6141.5|6155.3|6149.3|6155.3|6149.3|6147.5|6141.5|22
1634540430000|2021-10-18 07:00:30|6155.5|6149.5|6154.5|6148.5|6155.8|6149.8|6154.5|6148.5|14
1634540440000|2021-10-18 07:00:40|6154.3|6148.3|6155.8|6149.8|6155.8|6149.8|6154.3|6148.3|6
1634540450000|2021-10-18 07:00:50|6156|6150|6156.3|6150.3|6156.3|6150.3|6155.8|6149.8|4
1634540460000|2021-10-18 07:01:00|6156.5|6150.5|6162.7|6156.7|6162.9|6156.9|6156.5|6150.5|34
1634540470000|2021-10-18 07:01:10|6163.7|6157.7|6163.2|6157.2|6164.2|6158.2|6163.2|6157.2|29
1634540480000|2021-10-18 07:01:20|6163|6157|6162.2|6156.2|6163|6157|6162.2|6156.2|2
1634540490000|2021-10-18 07:01:30|6162.4|6156.4|6157|6151|6162.5|6156.5|6157|6151|11
1634540500000|2021-10-18 07:01:40|6156.9|6150.9|6157.2|6151.2|6157.7|6151.7|6156.9|6150.9|0
1634540510000|2021-10-18 07:01:50|6157.4|6151.4|6161.7|6155.7|6161.7|6155.7|6157.4|6151.4|5
1634540520000|2021-10-18 07:02:00|6161|6155|6160.7|6154.7|6162.7|6156.7|6160.2|6154.2|3
1634540530000|2021-10-18 07:02:10|6160.4|6154.4|6159.5|6153.5|6160.4|6154.4|6159.5|6153.5|1
1634540540000|2021-10-18 07:02:20|6159.7|6153.7|6159.5|6153.5|6159.7|6153.7|6159.5|6153.5|1
1634540550000|2021-10-18 07:02:30|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|1
1634540560000|2021-10-18 07:02:40|6160.7|6154.7|6160.7|6154.7|6161.2|6155.2|6160.7|6154.7|0
1634540570000|2021-10-18 07:02:50|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|0
1634540580000|2021-10-18 07:03:00|6160|6154|6159|6153|6160|6154|6159|6153|0
1634540590000|2021-10-18 07:03:10|6158.8|6152.8|6158.5|6152.5|6158.8|6152.8|6158.5|6152.5|0
1634540600000|2021-10-18 07:03:20|6158.8|6152.8|6161.2|6155.2|6161.2|6155.2|6158.8|6152.8|1
1634540610000|2021-10-18 07:03:30|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1634540620000|2021-10-18 07:03:40|6160.7|6154.7|6160.7|6154.7|6160.9|6154.9|6160.7|6154.7|0
1634540630000|2021-10-18 07:03:50|6161|6155|6157.7|6151.7|6161|6155|6157.7|6151.7|6
1634540640000|2021-10-18 07:04:00|6157.2|6151.2|6159|6149|6159|6151.7|6157.2|6149|4
1634540650000|2021-10-18 07:04:10|6158.7|6148.7|6158.7|6148.7|6158.7|6148.7|6158.7|6148.7|0
1634540660000|2021-10-18 07:04:20|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|0
1634540670000|2021-10-18 07:04:30|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|0
1634540680000|2021-10-18 07:04:40|6156.5|6150.5|6156.7|6150.7|6156.7|6150.7|6156.2|6150.2|3
1634540690000|2021-10-18 07:04:50|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|1
1634540700000|2021-10-18 07:05:00|6156|6150|6154.4|6148.4|6156|6150|6154.2|6148.2|4
1634540710000|2021-10-18 07:05:10|6154.9|6148.9|6155.2|6149.2|6155.2|6149.2|6154.9|6148.9|0
1634540720000|2021-10-18 07:05:20|||||||||1
1634540750000|2021-10-18 07:05:50|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|1
1634540780000|2021-10-18 07:06:20|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|1
1634540790000|2021-10-18 07:06:30|6157.7|6151.7|6159.7|6153.7|6159.7|6153.7|6157.5|6151.5|3
1634540800000|2021-10-18 07:06:40|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|0
1634540810000|2021-10-18 07:06:50|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.5|6153.5|0
1634540820000|2021-10-18 07:07:00|6160.2|6154.2|6159.7|6153.7|6160.2|6154.2|6159.7|6153.7|3
1634540830000|2021-10-18 07:07:10|||||||||1
1634540840000|2021-10-18 07:07:20|6159.5|6153.5|6157.2|6151.2|6159.5|6153.5|6157.2|6151.2|2
1634540850000|2021-10-18 07:07:30|6156.2|6150.2|6153.2|6147.2|6156.2|6150.2|6153.2|6147.2|5
1634540860000|2021-10-18 07:07:40|6152.5|6146.5|6153.5|6147.5|6153.5|6147.5|6152.5|6146.5|3
1634540870000|2021-10-18 07:07:50|6152.8|6146.8|6153.5|6147.5|6153.7|6147.7|6152.8|6146.8|1
1634540880000|2021-10-18 07:08:00|6152.7|6146.7|6148.2|6142.2|6152.7|6146.7|6148.2|6142.2|5
1634540890000|2021-10-18 07:08:10|6147.5|6141.5|6147|6141|6148|6142|6147|6141|3
1634540900000|2021-10-18 07:08:20|6147.5|6141.5|6148.2|6142.2|6148.2|6142.2|6147.5|6141.5|3
1634540910000|2021-10-18 07:08:30|6148|6142|6149|6143|6149|6143|6148|6142|1
1634540920000|2021-10-18 07:08:40|6149.3|6143.3|6149.7|6143.7|6149.7|6143.7|6149.3|6143.3|1
1634540940000|2021-10-18 07:09:00|6151|6145|6152|6146|6152.7|6146.7|6151|6145|7
1634540950000|2021-10-18 07:09:10|6151.2|6145.2|6149.2|6143.2|6151.2|6145.2|6149.2|6143.2|0
1634540960000|2021-10-18 07:09:20|6149.4|6143.4|6150.7|6144.7|6150.7|6144.7|6149.4|6143.4|0
1634540970000|2021-10-18 07:09:30|6151.3|6145.3|6153.2|6147.2|6153.2|6147.2|6151.3|6145.3|1
1634540980000|2021-10-18 07:09:40|6152.7|6146.7|6153.2|6147.2|6153.2|6147.2|6152.7|6146.7|0
1634541000000|2021-10-18 07:10:00|6153.4|6147.4|6154.2|6148.2|6154.2|6148.2|6153.4|6147.4|0
1634541030000|2021-10-18 07:10:30|6153.7|6147.7|6153.9|6147.9|6153.9|6147.9|6153.7|6147.7|0
1634541040000|2021-10-18 07:10:40|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|0
1634541060000|2021-10-18 07:11:00|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1634541070000|2021-10-18 07:11:10|||||||||1
1634541080000|2021-10-18 07:11:20|6154|6148|6157.7|6151.7|6157.7|6151.7|6154|6148|2
1634541090000|2021-10-18 07:11:30|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|0
1634541120000|2021-10-18 07:12:00|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|1
1634541160000|2021-10-18 07:12:40|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|5
1634541170000|2021-10-18 07:12:50|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|0
1634541180000|2021-10-18 07:13:00|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1634541210000|2021-10-18 07:13:30|6156|6150|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|5
1634541220000|2021-10-18 07:13:40|6155.5|6149.5|6154.7|6148.7|6155.5|6149.5|6154.7|6148.7|0
1634541240000|2021-10-18 07:14:00|6154.3|6148.3|6154.2|6148.2|6154.3|6148.3|6153.7|6147.7|17
1634541250000|2021-10-18 07:14:10|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1634541270000|2021-10-18 07:14:30|6153.9|6147.9|6160.4|6154.4|6160.4|6154.4|6153.9|6147.9|19
1634541310000|2021-10-18 07:15:10|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|0
1634541320000|2021-10-18 07:15:20|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|2
1634541350000|2021-10-18 07:15:50|6158.2|6152.2|6160.2|6154.2|6160.2|6154.2|6157.2|6151.2|8
1634541380000|2021-10-18 07:16:20|6160|6154|6160.2|6154.2|6160.2|6154.2|6159.7|6153.7|1
1634541400000|2021-10-18 07:16:40|6162.5|6156.5|6160.7|6154.7|6163|6157|6160.7|6154.7|5
1634541460000|2021-10-18 07:17:40|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|0
1634541470000|2021-10-18 07:17:50|||||||||2
1634541480000|2021-10-18 07:18:00|6159.7|6153.7|6156.7|6150.7|6159.7|6153.7|6156.7|6150.7|6
1634541490000|2021-10-18 07:18:10|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|1
1634541500000|2021-10-18 07:18:20|6155.5|6149.5|6154.7|6148.7|6155.7|6149.7|6154.7|6148.7|1
1634541510000|2021-10-18 07:18:30|6154.4|6148.4|6155.2|6149.2|6155.2|6149.2|6153.7|6147.7|2
1634541520000|2021-10-18 07:18:40|6156.2|6150.2|6157.7|6151.7|6157.7|6151.7|6156.2|6150.2|2
1634541530000|2021-10-18 07:18:50|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|1
1634541540000|2021-10-18 07:19:00|6156.7|6150.7|6158.7|6152.7|6158.7|6152.7|6156.7|6150.7|8
1634541550000|2021-10-18 07:19:10|6159.1|6153.1|6160.2|6154.2|6160.7|6154.7|6159.1|6153.1|2
1634541560000|2021-10-18 07:19:20|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|0
1634541570000|2021-10-18 07:19:30|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6160.7|6154.7|1
1634541580000|2021-10-18 07:19:40|6161|6155|6161.2|6155.2|6161.2|6155.2|6160.7|6154.7|19
1634541590000|2021-10-18 07:19:50|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|0
1634541620000|2021-10-18 07:20:20|6159.7|6153.7|6156.7|6150.7|6159.7|6153.7|6156.3|6150.3|19
1634541630000|2021-10-18 07:20:30|6155.2|6149.2|6154.7|6148.7|6155.2|6149.2|6154.7|6148.7|1
1634541660000|2021-10-18 07:21:00|6154.2|6148.2|6153.7|6147.7|6154.2|6148.2|6153.7|6147.7|1
1634541670000|2021-10-18 07:21:10|6154.2|6148.2|6152.7|6146.7|6154.2|6148.2|6152.7|6146.7|1
1634541680000|2021-10-18 07:21:20|6152.9|6146.9|6152.7|6146.7|6152.9|6146.9|6152.7|6146.7|1
1634541690000|2021-10-18 07:21:30|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|1
1634541700000|2021-10-18 07:21:40|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1634541720000|2021-10-18 07:22:00|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|2
1634541740000|2021-10-18 07:22:20|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|1
1634541750000|2021-10-18 07:22:30|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6150.7|6144.7|13
1634541760000|2021-10-18 07:22:40|6152.9|6146.9|6153.2|6147.2|6153.2|6147.2|6152.9|6146.9|1
1634541790000|2021-10-18 07:23:10|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|0
1634541800000|2021-10-18 07:23:20|6152|6146|6151.7|6145.7|6152|6146|6151.7|6145.7|0
1634541810000|2021-10-18 07:23:30|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1634541840000|2021-10-18 07:24:00|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|5
1634541850000|2021-10-18 07:24:10|6151.5|6145.5|6151.2|6145.2|6151.5|6145.5|6151.2|6145.2|0
1634541860000|2021-10-18 07:24:20|6151.8|6145.8|6152.7|6146.7|6152.7|6146.7|6151.8|6145.8|4
1634541900000|2021-10-18 07:25:00|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1634541920000|2021-10-18 07:25:20|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1634541930000|2021-10-18 07:25:30|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1634541940000|2021-10-18 07:25:40|6152.7|6146.7|6153.2|6147.2|6153.2|6147.2|6152.7|6146.7|0
1634541960000|2021-10-18 07:26:00|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1634541970000|2021-10-18 07:26:10|6152.2|6146.2|6152.4|6146.4|6152.4|6146.4|6152.2|6146.2|0
1634541980000|2021-10-18 07:26:20|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1634541990000|2021-10-18 07:26:30|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1634542000000|2021-10-18 07:26:40|6153.7|6147.7|6157.2|6151.2|6157.7|6151.7|6153.7|6147.7|4
1634542010000|2021-10-18 07:26:50|6156.7|6150.7|6154.2|6148.2|6156.7|6150.7|6154.2|6148.2|1
1634542020000|2021-10-18 07:27:00|6155.2|6149.2|6156.2|6150.2|6156.7|6150.7|6155.2|6149.2|0
1634542030000|2021-10-18 07:27:10|6156|6150|6155.7|6149.7|6156|6150|6155.7|6149.7|0
1634542040000|2021-10-18 07:27:20|6155.5|6149.5|6154.2|6148.2|6155.5|6149.5|6154.2|6148.2|0
1634542050000|2021-10-18 07:27:30|6154|6148|6153.7|6147.7|6154|6148|6153.7|6147.7|0
1634542060000|2021-10-18 07:27:40|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1634542070000|2021-10-18 07:27:50|6153.7|6147.7|6154.7|6148.7|6155.2|6149.2|6153.7|6147.7|1
1634542080000|2021-10-18 07:28:00|6154.5|6148.5|6153.5|6147.5|6154.5|6148.5|6153.5|6147.5|1
1634542140000|2021-10-18 07:29:00|6153.7|6147.7|6151.7|6145.7|6153.7|6147.7|6151.7|6145.7|5
1634542150000|2021-10-18 07:29:10|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|1
1634542180000|2021-10-18 07:29:40|6151.4|6145.4|6151.7|6145.7|6151.7|6145.7|6151.4|6145.4|0
1634542200000|2021-10-18 07:30:00|6152.7|6146.7|6151.2|6145.2|6152.7|6146.7|6151|6145|4
1634542210000|2021-10-18 07:30:10|6151.7|6145.7|6152.2|6146.2|6152.5|6146.5|6151.7|6145.7|1
1634542280000|2021-10-18 07:31:20|6151.9|6145.9|6152.2|6146.2|6152.2|6146.2|6151.7|6145.7|0
1634542290000|2021-10-18 07:31:30|6151.7|6145.7|6151.7|6145.7|6152.2|6146.2|6151.7|6145.7|0
1634542300000|2021-10-18 07:31:40|6151.9|6145.9|6152.2|6146.2|6152.2|6146.2|6151.9|6145.9|0
1634542310000|2021-10-18 07:31:50|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|0
1634542320000|2021-10-18 07:32:00|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|1
1634542330000|2021-10-18 07:32:10|6151.2|6145.2|6151.7|6145.7|6151.7|6145.7|6151.2|6145.2|0
1634542340000|2021-10-18 07:32:20|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|0
1634542350000|2021-10-18 07:32:30|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1634542360000|2021-10-18 07:32:40|6149.7|6143.7|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|3
1634542370000|2021-10-18 07:32:50|||||||||1
1634542380000|2021-10-18 07:33:00|6150.2|6144.2|6152.4|6146.4|6152.4|6146.4|6150.2|6144.2|7
1634542400000|2021-10-18 07:33:20|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1634542410000|2021-10-18 07:33:30|6152.7|6146.7|6152.2|6146.2|6152.7|6146.7|6152.2|6146.2|0
1634542420000|2021-10-18 07:33:40|6152|6146|6155.5|6149.5|6155.9|6149.9|6151.7|6145.7|8
1634542430000|2021-10-18 07:33:50|6155.4|6149.4|6156.2|6150.2|6156.2|6150.2|6155.4|6149.4|0
1634542440000|2021-10-18 07:34:00|6154|6148|6153.7|6147.7|6154|6148|6153.7|6147.7|5
1634542450000|2021-10-18 07:34:10|6153.2|6147.2|6150.7|6144.7|6153.2|6147.2|6150.7|6144.7|1
1634542480000|2021-10-18 07:34:40|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1634542500000|2021-10-18 07:35:00|||||||||5
1634542520000|2021-10-18 07:35:20|6150.7|6144.7|6150.7|6144.7|6151.7|6145.7|6150.7|6144.7|2
1634542550000|2021-10-18 07:35:50|6149.7|6143.7|6151.7|6145.7|6151.7|6145.7|6149.7|6143.7|1
1634542560000|2021-10-18 07:36:00|6152.7|6146.7|6154.2|6148.2|6156.7|6150.7|6152.7|6146.7|14
1634542570000|2021-10-18 07:36:10|6154.7|6148.7|6154.2|6148.2|6154.7|6148.7|6154.2|6148.2|0
1634542580000|2021-10-18 07:36:20|6152.7|6146.7|6153.2|6147.2|6153.2|6147.2|6152.7|6146.7|0
1634542590000|2021-10-18 07:36:30|6152.7|6146.7|6151.7|6145.7|6152.7|6146.7|6151.7|6145.7|0
1634542620000|2021-10-18 07:37:00|6151.5|6145.5|6151.7|6145.7|6152.2|6146.2|6151.2|6145.2|0
1634542630000|2021-10-18 07:37:10|6151.5|6145.5|6151.4|6145.4|6151.5|6145.5|6151.2|6145.2|0
1634542650000|2021-10-18 07:37:30|6151.7|6145.7|6150.7|6144.7|6151.7|6145.7|6150.7|6144.7|0
1634542690000|2021-10-18 07:38:10|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1634542720000|2021-10-18 07:38:40|6149.7|6143.7|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|3
1634542740000|2021-10-18 07:39:00|6148.7|6142.7|6148.7|6142.7|6149.2|6143.2|6148.7|6142.7|6
1634542750000|2021-10-18 07:39:10|6149|6143|6149|6143|6149|6143|6149|6143|2
1634542760000|2021-10-18 07:39:20|6149.2|6143.2|6149.2|6143.2|6149.5|6143.5|6149.2|6143.2|1
1634542780000|2021-10-18 07:39:40|6149|6143|6149.2|6143.2|6149.2|6143.2|6149|6143|1
1634542800000|2021-10-18 07:40:00|6149|6143|6149.2|6143.2|6149.2|6143.2|6148.9|6142.9|1
1634542820000|2021-10-18 07:40:20|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1634542830000|2021-10-18 07:40:30|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|2
1634542850000|2021-10-18 07:40:50|||||||||1
1634542860000|2021-10-18 07:41:00|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1634542880000|2021-10-18 07:41:20|||||||||4
1634542890000|2021-10-18 07:41:30|6147.2|6141.2|6146.7|6140.7|6147.2|6141.2|6146.7|6140.7|1
1634542900000|2021-10-18 07:41:40|6146.2|6140.2|6144.7|6138.7|6146.2|6140.2|6144.7|6138.7|2
1634542910000|2021-10-18 07:41:50|||||||||5
1634542940000|2021-10-18 07:42:20|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|1
1634542950000|2021-10-18 07:42:30|6144.2|6138.2|6144.5|6138.5|6144.5|6138.5|6144|6138|2
1634543000000|2021-10-18 07:43:20|6144|6138|6144|6138|6144|6138|6144|6138|0
1634543040000|2021-10-18 07:44:00|6144.5|6138.5|6145.2|6139.2|6145.2|6139.2|6144.5|6138.5|7
1634543050000|2021-10-18 07:44:10|6145.7|6139.7|6146.7|6140.7|6146.7|6140.7|6145.7|6139.7|2
1634543060000|2021-10-18 07:44:20|6146.5|6140.5|6146.2|6140.2|6146.7|6140.7|6146.2|6140.2|0
1634543070000|2021-10-18 07:44:30|6146.4|6140.4|6146.2|6140.2|6146.7|6140.7|6146.2|6140.2|0
1634543080000|2021-10-18 07:44:40|6145.7|6139.7|6146.2|6140.2|6146.2|6140.2|6145.7|6139.7|0
1634543090000|2021-10-18 07:44:50|6145.7|6139.7|6145.2|6139.2|6145.7|6139.7|6145.2|6139.2|0
1634543100000|2021-10-18 07:45:00|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1634543110000|2021-10-18 07:45:10|||||||||1
1634543120000|2021-10-18 07:45:20|||||||||3
1634543150000|2021-10-18 07:45:50|||||||||3
1634543190000|2021-10-18 07:46:30|||||||||1
1634543200000|2021-10-18 07:46:40|6144|6138|6144|6138|6144|6138|6144|6138|1
1634543230000|2021-10-18 07:47:10|||||||||1
1634543250000|2021-10-18 07:47:30|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|5
1634543260000|2021-10-18 07:47:40|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|1
1634543270000|2021-10-18 07:47:50|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|0
1634543280000|2021-10-18 07:48:00|6147|6141|6146.7|6140.7|6147|6141|6146.7|6140.7|0
1634543300000|2021-10-18 07:48:20|6148.4|6142.4|6148.2|6142.2|6148.4|6142.4|6148.2|6142.2|2
1634543310000|2021-10-18 07:48:30|6147.5|6141.5|6147.7|6141.7|6147.7|6141.7|6147.5|6141.5|1
1634543320000|2021-10-18 07:48:40|6147.9|6141.9|6147.2|6141.2|6148.2|6142.2|6147.2|6141.2|0
1634543330000|2021-10-18 07:48:50|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1634543340000|2021-10-18 07:49:00|6146.2|6140.2|6146|6140|6146.2|6140.2|6146|6140|2
1634543370000|2021-10-18 07:49:30|6145.5|6139.5|6146|6140|6146|6140|6145.5|6139.5|0
1634543390000|2021-10-18 07:49:50|6145.7|6139.7|6146|6140|6146.2|6140.2|6145.7|6139.7|1
1634543400000|2021-10-18 07:50:00|6145.7|6139.7|6147.2|6141.2|6147.2|6141.2|6145.5|6139.5|1
1634543410000|2021-10-18 07:50:10|6147|6141|6147.2|6141.2|6147.2|6141.2|6146.7|6140.7|1
1634543460000|2021-10-18 07:51:00|6146.7|6140.7|6147.7|6141.7|6147.7|6141.7|6146.7|6140.7|2
1634543480000|2021-10-18 07:51:20|6147.2|6141.2|6146.7|6140.7|6147.2|6141.2|6146.7|6140.7|0
1634543490000|2021-10-18 07:51:30|6147.1|6141.1|6150|6144|6150.7|6144.7|6147.1|6141.1|2
1634543500000|2021-10-18 07:51:40|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1634543510000|2021-10-18 07:51:50|6150.2|6144.2|6150|6144|6150.2|6144.2|6150|6144|0
1634543520000|2021-10-18 07:52:00|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|1
1634543550000|2021-10-18 07:52:30|6149.2|6143.2|6147.7|6141.7|6149.2|6143.2|6147.7|6141.7|0
1634543560000|2021-10-18 07:52:40|6148|6142|6150.4|6144.4|6150.4|6144.4|6148|6142|2
1634543570000|2021-10-18 07:52:50|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1634543580000|2021-10-18 07:53:00|6150.5|6144.5|6150.7|6144.7|6150.7|6144.7|6150.5|6144.5|0
1634543590000|2021-10-18 07:53:10|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1634543600000|2021-10-18 07:53:20|6149.7|6143.7|6146.7|6140.7|6149.7|6143.7|6146.7|6140.7|3
1634543620000|2021-10-18 07:53:40|6146.9|6140.9|6146.7|6140.7|6146.9|6140.9|6146.7|6140.7|3
1634543630000|2021-10-18 07:53:50|6147.7|6141.7|6147|6141|6147.7|6141.7|6147|6141|22
1634543640000|2021-10-18 07:54:00|6147.2|6141.2|6147.2|6141.2|6147.7|6141.7|6147.2|6141.2|3
1634543650000|2021-10-18 07:54:10|6146.7|6140.7|6152.2|6146.2|6152.2|6146.2|6146.7|6140.7|2
1634543660000|2021-10-18 07:54:20|6154.9|6148.9|6152.2|6146.2|6154.9|6148.9|6151.7|6145.7|5
1634543670000|2021-10-18 07:54:30|6151.7|6145.7|6154.9|6148.9|6154.9|6148.9|6151.7|6145.7|16
1634543680000|2021-10-18 07:54:40|6155.2|6149.2|6154.9|6148.9|6155.2|6149.2|6154.9|6148.9|0
1634543690000|2021-10-18 07:54:50|6155.1|6149.1|6155.4|6149.4|6155.4|6149.4|6155.1|6149.1|0
1634543720000|2021-10-18 07:55:20|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1634543730000|2021-10-18 07:55:30|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|1
1634543740000|2021-10-18 07:55:40|6156.2|6150.2|6156.5|6150.5|6156.5|6150.5|6156.2|6150.2|6
1634543750000|2021-10-18 07:55:50|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|9
1634543760000|2021-10-18 07:56:00|6156.2|6150.2|6156.7|6150.7|6156.7|6150.7|6156.2|6150.2|2
1634543770000|2021-10-18 07:56:10|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6
1634543780000|2021-10-18 07:56:20|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.2|6149.2|0
1634543790000|2021-10-18 07:56:30|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1634543800000|2021-10-18 07:56:40|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|1
1634543810000|2021-10-18 07:56:50|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|1
1634543820000|2021-10-18 07:57:00|6154.7|6148.7|6154.2|6148.2|6154.7|6148.7|6154.2|6148.2|0
1634543830000|2021-10-18 07:57:10|6153.7|6147.7|6151.7|6145.7|6153.7|6147.7|6151.7|6145.7|0
1634543850000|2021-10-18 07:57:30|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|0
1634543860000|2021-10-18 07:57:40|6150.5|6144.5|6150.2|6144.2|6150.5|6144.5|6150.2|6144.2|0
1634543900000|2021-10-18 07:58:20|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|1
1634543920000|2021-10-18 07:58:40|6151.2|6145.2|6151.7|6145.7|6151.7|6145.7|6151.2|6145.2|1
1634543930000|2021-10-18 07:58:50|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|2
1634543940000|2021-10-18 07:59:00|||||||||5
1634543980000|2021-10-18 07:59:40|||||||||1
1634543990000|2021-10-18 07:59:50|6150|6144|6149.7|6143.7|6150|6144|6149.7|6143.7|0
1634544000000|2021-10-18 08:00:00|6149.9|6143.9|6155.7|6149.7|6156.7|6150.7|6149.9|6143.9|8
1634544010000|2021-10-18 08:00:10|6155.9|6149.9|6153.7|6147.7|6156.2|6150.2|6153.7|6147.7|10
1634544020000|2021-10-18 08:00:20|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1634544030000|2021-10-18 08:00:30|6152.9|6146.9|6151.7|6145.7|6152.9|6146.9|6151.7|6145.7|0
1634544040000|2021-10-18 08:00:40|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|0
1634544060000|2021-10-18 08:01:00|6150.5|6144.5|6149.7|6143.7|6150.5|6144.5|6149.7|6143.7|0
1634544070000|2021-10-18 08:01:10|6150.5|6144.5|6153.7|6147.7|6153.7|6147.7|6150.5|6144.5|4
1634544080000|2021-10-18 08:01:20|6153.5|6147.5|6153.2|6147.2|6153.5|6147.5|6153.2|6147.2|0
1634544090000|2021-10-18 08:01:30|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|1
1634544100000|2021-10-18 08:01:40|6153.7|6147.7|6153.2|6147.2|6153.7|6147.7|6153.2|6147.2|0
1634544120000|2021-10-18 08:02:00|6153.7|6147.7|6152.7|6146.7|6153.7|6147.7|6152.7|6146.7|3
1634544140000|2021-10-18 08:02:20|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6152.2|6146.2|0
1634544150000|2021-10-18 08:02:30|6152.2|6146.2|6151.7|6145.7|6152.7|6146.7|6151.7|6145.7|0
1634544160000|2021-10-18 08:02:40|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|0
1634544180000|2021-10-18 08:03:00|6150|6144|6150.2|6144.2|6150.2|6144.2|6150|6144|4
1634544190000|2021-10-18 08:03:10|||||||||2
1634544200000|2021-10-18 08:03:20|6149.7|6143.7|6150.2|6144.2|6150.2|6144.2|6149.7|6143.7|1
1634544210000|2021-10-18 08:03:30|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1634544240000|2021-10-18 08:04:00|6152.2|6146.2|6147.7|6141.7|6152.5|6146.5|6147.2|6141.2|22
1634544260000|2021-10-18 08:04:20|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1634544270000|2021-10-18 08:04:30|6145.5|6139.5|6144.7|6138.7|6145.5|6139.5|6144.7|6138.7|6
1634544290000|2021-10-18 08:04:50|6145.5|6139.5|6145.7|6139.7|6146|6140|6145.5|6139.5|2
1634544300000|2021-10-18 08:05:00|6146.2|6140.2|6146.7|6140.7|6146.7|6140.7|6145.7|6139.7|2
1634544310000|2021-10-18 08:05:10|6147.5|6141.5|6147.7|6141.7|6148.2|6142.2|6147.5|6141.5|0
1634544320000|2021-10-18 08:05:20|6148.2|6142.2|6147.5|6141.5|6148.2|6142.2|6147.2|6141.2|0
1634544330000|2021-10-18 08:05:30|6147.2|6141.2|6145.7|6139.7|6147.2|6141.2|6145.5|6139.5|0
1634544340000|2021-10-18 08:05:40|6146.5|6140.5|6148.7|6142.7|6148.7|6142.7|6146.5|6140.5|2
1634544350000|2021-10-18 08:05:50|6149.7|6143.7|6148.7|6142.7|6149.7|6143.7|6148.7|6142.7|0
1634544360000|2021-10-18 08:06:00|6148.5|6142.5|6148.7|6142.7|6149.7|6143.7|6148.5|6142.5|0
1634544370000|2021-10-18 08:06:10|6148.4|6142.4|6147.7|6141.7|6148.4|6142.4|6147.7|6141.7|0
1634544380000|2021-10-18 08:06:20|6147.2|6141.2|6148.2|6142.2|6148.2|6142.2|6147.2|6141.2|1
1634544400000|2021-10-18 08:06:40|6148.7|6142.7|6149.7|6143.7|6149.7|6143.7|6148.7|6142.7|0
1634544410000|2021-10-18 08:06:50|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6148|6142|1
1634544430000|2021-10-18 08:07:10|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|3
1634544510000|2021-10-18 08:08:30|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6152.2|6146.2|1
1634544530000|2021-10-18 08:08:50|6153.7|6147.7|6154.7|6148.7|6155|6149|6153.7|6147.7|1
1634544540000|2021-10-18 08:09:00|6154.2|6148.2|6154.2|6148.2|6154.7|6148.7|6154.2|6148.2|0
1634544550000|2021-10-18 08:09:10|6155.7|6149.7|6156.2|6150.2|6156.2|6150.2|6155.7|6149.7|6
1634544580000|2021-10-18 08:09:40|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|0
1634544590000|2021-10-18 08:09:50|6156.4|6150.4|6156.2|6150.2|6156.4|6150.4|6156.2|6150.2|1
1634544610000|2021-10-18 08:10:10|6156|6150|6156.2|6150.2|6156.7|6150.7|6155.7|6149.7|1
1634544620000|2021-10-18 08:10:20|||||||||1
1634544650000|2021-10-18 08:10:50|6155.2|6149.2|6154.2|6148.2|6155.2|6149.2|6154.2|6148.2|0
1634544660000|2021-10-18 08:11:00|6155|6149|6156.7|6150.7|6156.7|6150.7|6155|6149|3
1634544670000|2021-10-18 08:11:10|6156.5|6150.5|6156.2|6150.2|6156.5|6150.5|6156.2|6150.2|1
1634544700000|2021-10-18 08:11:40|6156|6150|6160.7|6154.7|6163.4|6157.4|6155.7|6149.7|79
1634544710000|2021-10-18 08:11:50|6160.5|6154.5|6159.2|6153.2|6160.5|6154.5|6159.2|6153.2|5
1634544720000|2021-10-18 08:12:00|6161.7|6155.7|6159.7|6153.7|6161.7|6155.7|6159.7|6153.7|10
1634544730000|2021-10-18 08:12:10|||||||||3
1634544740000|2021-10-18 08:12:20|6163|6157|6162.2|6156.2|6163|6157|6162.2|6156.2|14
1634544770000|2021-10-18 08:12:50|6161.2|6155.2|6160.7|6154.7|6161.2|6155.2|6160.7|6154.7|0
1634544780000|2021-10-18 08:13:00|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6158.7|6152.7|2
1634544790000|2021-10-18 08:13:10|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|74
1634544800000|2021-10-18 08:13:20|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|0
1634544810000|2021-10-18 08:13:30|||||||||1
1634544820000|2021-10-18 08:13:40|6160|6154|6160|6154|6160|6154|6160|6154|5
1634544840000|2021-10-18 08:14:00|6159.7|6153.7|6159.2|6153.2|6159.7|6153.7|6159.2|6153.2|1
1634544850000|2021-10-18 08:14:10|6160|6154|6159.2|6153.2|6160|6154|6159.2|6153.2|1
1634544860000|2021-10-18 08:14:20|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|0
1634544870000|2021-10-18 08:14:30|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|2
1634544880000|2021-10-18 08:14:40|6159|6153|6159.2|6153.2|6159.2|6153.2|6159|6153|1
1634544910000|2021-10-18 08:15:10|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|0
1634544940000|2021-10-18 08:15:40|6157.7|6151.7|6157.2|6151.2|6157.7|6151.7|6157.2|6151.2|1
1634544950000|2021-10-18 08:15:50|6156.9|6150.9|6156.7|6150.7|6156.9|6150.9|6156.7|6150.7|0
1634544960000|2021-10-18 08:16:00|6156.2|6150.2|6156.2|6150.2|6156.7|6150.7|6156.2|6150.2|2
1634544980000|2021-10-18 08:16:20|6156|6150|6155.7|6149.7|6156|6150|6155.7|6149.7|0
1634545010000|2021-10-18 08:16:50|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6
1634545020000|2021-10-18 08:17:00|6154.5|6148.5|6154.2|6148.2|6154.5|6148.5|6154.2|6148.2|0
1634545030000|2021-10-18 08:17:10|6154.4|6148.4|6155.2|6149.2|6155.2|6149.2|6154.4|6148.4|3
1634545050000|2021-10-18 08:17:30|6154.9|6148.9|6154.2|6148.2|6154.9|6148.9|6154.2|6148.2|1
1634545060000|2021-10-18 08:17:40|6154|6148|6153.2|6147.2|6154|6148|6152.7|6146.7|1
1634545070000|2021-10-18 08:17:50|6153|6147|6152.7|6146.7|6153.2|6147.2|6152.7|6146.7|1
1634545080000|2021-10-18 08:18:00|6153.2|6147.2|6155.7|6149.7|6155.7|6149.7|6153.2|6147.2|6
1634545090000|2021-10-18 08:18:10|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|1
1634545120000|2021-10-18 08:18:40|6154.7|6148.7|6155.2|6149.2|6155.2|6149.2|6154.7|6148.7|0
1634545130000|2021-10-18 08:18:50|6154.7|6148.7|6152.7|6146.7|6154.7|6148.7|6152.7|6146.7|2
1634545140000|2021-10-18 08:19:00|6152.5|6146.5|6152.7|6146.7|6153.2|6147.2|6151.7|6145.7|3
1634545150000|2021-10-18 08:19:10|6152.5|6146.5|6152.2|6146.2|6152.5|6146.5|6152.2|6146.2|0
1634545170000|2021-10-18 08:19:30|6152|6146|6151.7|6145.7|6152|6146|6151.7|6145.7|0
1634545190000|2021-10-18 08:19:50|6150.2|6144.2|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|11
1634545200000|2021-10-18 08:20:00|||||||||2
1634545230000|2021-10-18 08:20:30|6150.7|6144.7|6152.2|6146.2|6152.2|6146.2|6150.7|6144.7|4
1634545250000|2021-10-18 08:20:50|6151.4|6145.4|6150.2|6144.2|6151.4|6145.4|6150.2|6144.2|1
1634545260000|2021-10-18 08:21:00|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1634545300000|2021-10-18 08:21:40|6149.4|6143.4|6147.7|6141.7|6149.4|6143.4|6147.7|6141.7|1
1634545330000|2021-10-18 08:22:10|||||||||2
1634545350000|2021-10-18 08:22:30|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|8
1634545360000|2021-10-18 08:22:40|6148|6142|6148|6142|6148|6142|6148|6142|0
1634545370000|2021-10-18 08:22:50|6147.7|6141.7|6148.2|6142.2|6148.2|6142.2|6147.7|6141.7|2
1634545390000|2021-10-18 08:23:10|6149.7|6143.7|6150.7|6144.7|6150.7|6144.7|6149.7|6143.7|5
1634545400000|2021-10-18 08:23:20|6151.7|6145.7|6150.7|6144.7|6151.7|6145.7|6150.7|6144.7|2
1634545410000|2021-10-18 08:23:30|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|1
1634545430000|2021-10-18 08:23:50|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|1
1634545440000|2021-10-18 08:24:00|6150|6144|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|2
1634545460000|2021-10-18 08:24:20|6150.2|6144.2|6151.7|6145.7|6151.7|6145.7|6150.2|6144.2|28
1634545470000|2021-10-18 08:24:30|6151.5|6145.5|6151.2|6145.2|6151.5|6145.5|6151|6145|0
1634545490000|2021-10-18 08:24:50|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1634545500000|2021-10-18 08:25:00|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|1
1634545520000|2021-10-18 08:25:20|6150.5|6144.5|6150.7|6144.7|6150.7|6144.7|6150.5|6144.5|1
1634545530000|2021-10-18 08:25:30|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|0
1634545550000|2021-10-18 08:25:50|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|1
1634545600000|2021-10-18 08:26:40|||||||||5
1634545620000|2021-10-18 08:27:00|6150|6144|6149.7|6143.7|6150|6144|6149.7|6143.7|0
1634545650000|2021-10-18 08:27:30|||||||||2
1634545660000|2021-10-18 08:27:40|6150|6144|6150.2|6144.2|6150.7|6144.7|6150|6144|4
1634545670000|2021-10-18 08:27:50|6150.5|6144.5|6150.7|6144.7|6150.7|6144.7|6150.5|6144.5|2
1634545690000|2021-10-18 08:28:10|||||||||1
1634545700000|2021-10-18 08:28:20|||||||||1
1634545730000|2021-10-18 08:28:50|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|1
1634545740000|2021-10-18 08:29:00|6150.2|6144.2|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|2
1634545750000|2021-10-18 08:29:10|6149|6143|6146.7|6140.7|6149|6143|6145.7|6139.7|12
1634545760000|2021-10-18 08:29:20|6146.5|6140.5|6145.7|6139.7|6146.5|6140.5|6145.7|6139.7|0
1634545790000|2021-10-18 08:29:50|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|2
1634545800000|2021-10-18 08:30:00|6146|6140|6145.7|6139.7|6146|6140|6145.7|6139.7|0
1634545810000|2021-10-18 08:30:10|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|1
1634545820000|2021-10-18 08:30:20|6146|6140|6145.7|6139.7|6146|6140|6145.7|6139.7|1
1634545830000|2021-10-18 08:30:30|6145.5|6139.5|6145.2|6139.2|6145.5|6139.5|6145.2|6139.2|4
1634545840000|2021-10-18 08:30:40|6145.4|6139.4|6149.2|6143.2|6149.2|6143.2|6145.4|6139.4|11
1634545850000|2021-10-18 08:30:50|6149|6143|6147.5|6141.5|6149|6143|6147.2|6141.2|0
1634545860000|2021-10-18 08:31:00|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147|6141|1
1634545880000|2021-10-18 08:31:20|6147.7|6141.7|6148.7|6142.7|6148.7|6142.7|6147.7|6141.7|1
1634545890000|2021-10-18 08:31:30|6149|6143|6149.2|6143.2|6149.2|6143.2|6149|6143|2
1634545900000|2021-10-18 08:31:40|6148.5|6142.5|6147.5|6141.5|6148.5|6142.5|6147.5|6141.5|5
1634545910000|2021-10-18 08:31:50|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|0
1634545920000|2021-10-18 08:32:00|6146.7|6140.7|6146.4|6140.4|6146.7|6140.7|6146|6140|2
1634545930000|2021-10-18 08:32:10|6146.7|6140.7|6146.5|6140.5|6146.7|6140.7|6146.5|6140.5|3
1634545940000|2021-10-18 08:32:20|6146.7|6140.7|6147.7|6141.7|6147.7|6141.7|6146.7|6140.7|1
1634545950000|2021-10-18 08:32:30|6148|6142|6152|6146|6152.7|6146.7|6148|6142|4
1634545960000|2021-10-18 08:32:40|6151.7|6145.7|6151.2|6145.2|6151.7|6145.7|6150.7|6144.7|1
1634546000000|2021-10-18 08:33:20|||||||||1
1634546010000|2021-10-18 08:33:30|6151|6145|6151|6145|6151|6145|6151|6145|0
1634546020000|2021-10-18 08:33:40|6150.1|6144.1|6149.2|6143.2|6150.1|6144.1|6149.2|6143.2|0
1634546110000|2021-10-18 08:35:10|6149|6143|6148.5|6142.5|6149|6143|6148.5|6142.5|0
1634546120000|2021-10-18 08:35:20|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|0
1634546130000|2021-10-18 08:35:30|6147.9|6141.9|6145.7|6139.7|6147.9|6141.9|6145.7|6139.7|1
1634546140000|2021-10-18 08:35:40|6145.5|6139.5|6145.7|6139.7|6145.7|6139.7|6145|6139|1
1634546150000|2021-10-18 08:35:50|6145.5|6139.5|6145.2|6139.2|6145.5|6139.5|6145.2|6139.2|1
1634546160000|2021-10-18 08:36:00|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1634546190000|2021-10-18 08:36:30|6145|6139|6147.2|6141.2|6147.2|6141.2|6145|6139|8
1634546200000|2021-10-18 08:36:40|6147.4|6141.4|6147.7|6141.7|6149.7|6143.7|6147.4|6141.4|5
1634546240000|2021-10-18 08:37:20|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|0
1634546250000|2021-10-18 08:37:30|6147|6141|6146.2|6140.2|6147|6141|6146.2|6140.2|0
1634546280000|2021-10-18 08:38:00|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1634546320000|2021-10-18 08:38:40|6143.8|6137.8|6141.2|6135.2|6143.8|6137.8|6139.7|6133.7|8
1634546330000|2021-10-18 08:38:50|6141|6135|6139.7|6133.7|6141|6135|6137.4|6131.4|24
1634546340000|2021-10-18 08:39:00|6139.4|6133.4|6137.2|6131.2|6139.4|6133.4|6137.2|6131.2|0
1634546350000|2021-10-18 08:39:10|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1634546360000|2021-10-18 08:39:20|6138.2|6132.2|6136.7|6130.7|6138.2|6132.2|6136.7|6130.7|3
1634546370000|2021-10-18 08:39:30|6136.2|6130.2|6136.2|6130.2|6137.2|6131.2|6136.2|6130.2|4
1634546380000|2021-10-18 08:39:40|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|0
1634546390000|2021-10-18 08:39:50|6136.2|6130.2|6136.2|6130.2|6139.2|6133.2|6136.2|6130.2|4
1634546400000|2021-10-18 08:40:00|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634546410000|2021-10-18 08:40:10|6133.7|6127.7|6135.7|6129.7|6135.7|6129.7|6133.7|6127.7|5
1634546430000|2021-10-18 08:40:30|6135.9|6129.9|6135.7|6129.7|6136.2|6130.2|6135.7|6129.7|2
1634546450000|2021-10-18 08:40:50|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|0
1634546460000|2021-10-18 08:41:00|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|0
1634546470000|2021-10-18 08:41:10|6136.4|6130.4|6136.2|6130.2|6136.4|6130.4|6136.2|6130.2|0
1634546480000|2021-10-18 08:41:20|6136.4|6130.4|6137.2|6131.2|6137.2|6131.2|6136.4|6130.4|1
1634546490000|2021-10-18 08:41:30|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1634546500000|2021-10-18 08:41:40|6136.7|6130.7|6135.2|6129.2|6136.7|6130.7|6135.2|6129.2|3
1634546510000|2021-10-18 08:41:50|6134.7|6128.7|6133.7|6127.7|6134.7|6128.7|6133.7|6127.7|0
1634546520000|2021-10-18 08:42:00|6134.2|6128.2|6133.2|6127.2|6134.7|6128.7|6133.2|6127.2|1
1634546540000|2021-10-18 08:42:20|6134.2|6128.2|6136.5|6130.5|6136.5|6130.5|6134.2|6128.2|2
1634546550000|2021-10-18 08:42:30|6137.2|6131.2|6137.2|6131.2|6137.5|6131.5|6137.2|6131.2|1
1634546560000|2021-10-18 08:42:40|6137|6131|6137.2|6131.2|6137.2|6131.2|6137|6131|6
1634546570000|2021-10-18 08:42:50|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|1
1634546580000|2021-10-18 08:43:00|6137.2|6131.2|6137.5|6131.5|6137.5|6131.5|6137|6131|0
1634546590000|2021-10-18 08:43:10|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1634546600000|2021-10-18 08:43:20|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1634546620000|2021-10-18 08:43:40|6138.2|6132.2|6136.5|6130.5|6138.2|6132.2|6136.5|6130.5|0
1634546630000|2021-10-18 08:43:50|6137|6131|6136.7|6130.7|6137|6131|6136.7|6130.7|0
1634546640000|2021-10-18 08:44:00|6137|6131|6135|6129|6137|6131|6134.2|6128.2|1
1634546650000|2021-10-18 08:44:10|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634546660000|2021-10-18 08:44:20|6134.5|6128.5|6134.7|6128.7|6134.7|6128.7|6134.2|6128.2|0
1634546680000|2021-10-18 08:44:40|6134.5|6128.5|6134.7|6128.7|6134.9|6128.9|6134.2|6128.2|2
1634546690000|2021-10-18 08:44:50|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1634546700000|2021-10-18 08:45:00|6135|6129|6134.7|6128.7|6135|6129|6134.2|6128.2|0
1634546710000|2021-10-18 08:45:10|6135|6129|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|1
1634546720000|2021-10-18 08:45:20|6134.7|6128.7|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|0
1634546730000|2021-10-18 08:45:30|6135|6129|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|0
1634546740000|2021-10-18 08:45:40|6134.7|6128.7|6136.2|6130.2|6136.2|6130.2|6134.7|6128.7|4
1634546750000|2021-10-18 08:45:50|6135.9|6129.9|6135.7|6129.7|6135.9|6129.9|6135.7|6129.7|0
1634546760000|2021-10-18 08:46:00|6137.1|6131.1|6139.2|6133.2|6139.2|6133.2|6137.1|6131.1|1
1634546780000|2021-10-18 08:46:20|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|2
1634546790000|2021-10-18 08:46:30|6140.2|6134.2|6142.2|6136.2|6142.2|6136.2|6140.2|6134.2|0
1634546800000|2021-10-18 08:46:40|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|4
1634546830000|2021-10-18 08:47:10|6139|6133|6138.2|6132.2|6139|6133|6137.7|6131.7|2
1634546840000|2021-10-18 08:47:20|6137.9|6131.9|6136.9|6130.9|6137.9|6131.9|6136.9|6130.9|0
1634546850000|2021-10-18 08:47:30|6137.2|6131.2|6138.2|6132.2|6138.2|6132.2|6137.2|6131.2|0
1634546860000|2021-10-18 08:47:40|6138.8|6132.8|6139.7|6133.7|6139.7|6133.7|6138.7|6132.7|7
1634546880000|2021-10-18 08:48:00|6139.2|6133.2|6139|6133|6139.2|6133.2|6139|6133|0
1634546890000|2021-10-18 08:48:10|6138.2|6132.2|6137.7|6131.7|6138.2|6132.2|6137.7|6131.7|0
1634546900000|2021-10-18 08:48:20|6136.9|6130.9|6137.2|6131.2|6137.2|6131.2|6136.9|6130.9|0
1634546910000|2021-10-18 08:48:30|6136.7|6130.7|6135.5|6129.5|6136.7|6130.7|6135.5|6129.5|0
1634546920000|2021-10-18 08:48:40|6135.2|6129.2|6134.2|6128.2|6135.2|6129.2|6133.7|6127.7|1
1634546930000|2021-10-18 08:48:50|6133.4|6127.4|6133.7|6127.7|6133.7|6127.7|6133.2|6127.2|0
1634546940000|2021-10-18 08:49:00|6133.2|6127.2|6133.7|6127.7|6133.7|6127.7|6133.2|6127.2|0
1634546950000|2021-10-18 08:49:10|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|1
1634546960000|2021-10-18 08:49:20|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634546970000|2021-10-18 08:49:30|6134.2|6128.2|6134.7|6128.7|6134.7|6128.7|6134.2|6128.2|1
1634546980000|2021-10-18 08:49:40|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|0
1634546990000|2021-10-18 08:49:50|6134|6128|6133.7|6127.7|6134|6128|6133.7|6127.7|0
1634547000000|2021-10-18 08:50:00|6133.5|6127.5|6132.5|6126.5|6133.5|6127.5|6132.5|6126.5|4
1634547020000|2021-10-18 08:50:20|6132.2|6126.2|6132|6126|6132.2|6126.2|6132|6126|0
1634547050000|2021-10-18 08:50:50|||||||||1
1634547060000|2021-10-18 08:51:00|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|1
1634547110000|2021-10-18 08:51:50|6134.2|6128.2|6134.4|6128.4|6134.4|6128.4|6134.2|6128.2|3
1634547120000|2021-10-18 08:52:00|6135|6129|6135.5|6129.5|6135.5|6129.5|6135|6129|0
1634547140000|2021-10-18 08:52:20|6135|6129|6135.7|6129.7|6135.7|6129.7|6135|6129|9
1634547150000|2021-10-18 08:52:30|6136|6130|6135.7|6129.7|6136.2|6130.2|6135.7|6129.7|0
1634547160000|2021-10-18 08:52:40|6135.9|6129.9|6136.2|6130.2|6136.2|6130.2|6135.9|6129.9|0
1634547180000|2021-10-18 08:53:00|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634547220000|2021-10-18 08:53:40|6136.2|6130.2|6138.7|6132.7|6138.7|6132.7|6136.2|6130.2|1
1634547240000|2021-10-18 08:54:00|6138.5|6132.5|6138.7|6132.7|6138.7|6132.7|6138|6132|1
1634547250000|2021-10-18 08:54:10|6138.4|6132.4|6137.4|6131.4|6138.4|6132.4|6137.4|6131.4|0
1634547260000|2021-10-18 08:54:20|6137.7|6131.7|6136.7|6130.7|6137.7|6131.7|6136.7|6130.7|0
1634547270000|2021-10-18 08:54:30|6137.2|6131.2|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|1
1634547280000|2021-10-18 08:54:40|6137.2|6131.2|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|0
1634547290000|2021-10-18 08:54:50|6136.4|6130.4|6136.2|6130.2|6136.4|6130.4|6136.2|6130.2|0
1634547300000|2021-10-18 08:55:00|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634547360000|2021-10-18 08:56:00|6135.9|6129.9|6135.7|6129.7|6136.2|6130.2|6135.7|6129.7|0
1634547370000|2021-10-18 08:56:10|6135.9|6129.9|6137.7|6131.7|6138|6132|6135.9|6129.9|1
1634547390000|2021-10-18 08:56:30|6138|6132|6138.2|6132.2|6138.2|6132.2|6138|6132|0
1634547400000|2021-10-18 08:56:40|6136.7|6130.7|6135.2|6129.2|6136.7|6130.7|6135.2|6129.2|2
1634547430000|2021-10-18 08:57:10|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634547450000|2021-10-18 08:57:30|6135.2|6129.2|6136.5|6130.5|6136.5|6130.5|6135.2|6129.2|5
1634547460000|2021-10-18 08:57:40|6135.3|6129.3|6134.7|6128.7|6135.3|6129.3|6134.7|6128.7|2
1634547490000|2021-10-18 08:58:10|6137.2|6131.2|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|1
1634547500000|2021-10-18 08:58:20|6137.5|6131.5|6137.2|6131.2|6137.5|6131.5|6137.2|6131.2|0
1634547510000|2021-10-18 08:58:30|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1634547540000|2021-10-18 08:59:00|||||||||2
1634547550000|2021-10-18 08:59:10|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|2
1634547580000|2021-10-18 08:59:40|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|1
1634547600000|2021-10-18 09:00:00|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|2
1634547670000|2021-10-18 09:01:10|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|0
1634547680000|2021-10-18 09:01:20|6138.4|6132.4|6139|6133|6139|6133|6138.4|6132.4|0
1634547700000|2021-10-18 09:01:40|6139.7|6133.7|6137.7|6131.7|6140|6134|6137.7|6131.7|5
1634547710000|2021-10-18 09:01:50|||||||||2
1634547760000|2021-10-18 09:02:40|6138.2|6132.2|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|7
1634547780000|2021-10-18 09:03:00|6138.5|6132.5|6138.7|6132.7|6138.7|6132.7|6138.5|6132.5|1
1634547800000|2021-10-18 09:03:20|6139.1|6133.1|6138.7|6132.7|6139.7|6133.7|6138.7|6132.7|0
1634547810000|2021-10-18 09:03:30|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.7|6132.7|1
1634547830000|2021-10-18 09:03:50|6139|6133|6138.2|6132.2|6139|6133|6138.2|6132.2|0
1634547850000|2021-10-18 09:04:10|6138.4|6132.4|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|0
1634547860000|2021-10-18 09:04:20|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1634547870000|2021-10-18 09:04:30|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|2
1634547880000|2021-10-18 09:04:40|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|0
1634547890000|2021-10-18 09:04:50|6138.7|6132.7|6139.2|6133.2|6139.2|6133.2|6138.7|6132.7|0
1634547910000|2021-10-18 09:05:10|6139.4|6133.4|6143.7|6137.7|6143.7|6137.7|6139.4|6133.4|2
1634547920000|2021-10-18 09:05:20|6144.7|6138.7|6143.7|6137.7|6144.7|6138.7|6143.7|6137.7|3
1634547930000|2021-10-18 09:05:30|6143.4|6137.4|6142.7|6136.7|6143.4|6137.4|6142.7|6136.7|0
1634547940000|2021-10-18 09:05:40|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|0
1634547950000|2021-10-18 09:05:50|6141.7|6135.7|6142.2|6136.2|6142.2|6136.2|6141.7|6135.7|0
1634547960000|2021-10-18 09:06:00|6141.7|6135.7|6141.2|6135.2|6141.7|6135.7|6141.2|6135.2|0
1634547970000|2021-10-18 09:06:10|6140.9|6134.9|6140.7|6134.7|6140.9|6134.9|6140.7|6134.7|0
1634547990000|2021-10-18 09:06:30|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|0
1634548000000|2021-10-18 09:06:40|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|2
1634548020000|2021-10-18 09:07:00|6137.9|6131.9|6137.7|6131.7|6137.9|6131.9|6137.7|6131.7|16
1634548030000|2021-10-18 09:07:10|||||||||1
1634548050000|2021-10-18 09:07:30|6137.9|6131.9|6134.2|6128.2|6138.2|6132.2|6134.2|6128.2|7
1634548060000|2021-10-18 09:07:40|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1634548070000|2021-10-18 09:07:50|6133.7|6127.7|6133.7|6127.7|6133.7|6127.7|6133.7|6127.7|0
1634548080000|2021-10-18 09:08:00|6132.4|6126.4|6132.4|6126.4|6133.2|6127.2|6132.4|6126.4|3
1634548090000|2021-10-18 09:08:10|6131.9|6125.9|6132.7|6126.7|6132.7|6126.7|6131.9|6125.9|1
1634548100000|2021-10-18 09:08:20|6132.4|6126.4|6131.9|6125.9|6132.4|6126.4|6131.9|6125.9|1
1634548110000|2021-10-18 09:08:30|||||||||4
1634548120000|2021-10-18 09:08:40|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6132.2|6126.2|1
1634548140000|2021-10-18 09:09:00|||||||||1
1634548150000|2021-10-18 09:09:10|6132.7|6126.7|6132.4|6126.4|6132.7|6126.7|6132.4|6126.4|0
1634548170000|2021-10-18 09:09:30|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634548190000|2021-10-18 09:09:50|6133.7|6127.7|6135.7|6129.7|6135.7|6129.7|6133.7|6127.7|8
1634548200000|2021-10-18 09:10:00|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|3
1634548210000|2021-10-18 09:10:10|6135.4|6129.4|6135.7|6129.7|6136.7|6130.7|6135.4|6129.4|0
1634548220000|2021-10-18 09:10:20|6134.4|6128.4|6133.9|6127.9|6134.7|6128.7|6133.7|6127.7|0
1634548230000|2021-10-18 09:10:30|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6133.7|6127.7|0
1634548240000|2021-10-18 09:10:40|6134.4|6128.4|6134.2|6128.2|6134.7|6128.7|6134.2|6128.2|0
1634548250000|2021-10-18 09:10:50|6135.6|6129.6|6135.2|6129.2|6135.6|6129.6|6135.2|6129.2|5
1634548260000|2021-10-18 09:11:00|6134.7|6128.7|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|0
1634548270000|2021-10-18 09:11:10|6135.4|6129.4|6135.7|6129.7|6135.7|6129.7|6135.4|6129.4|0
1634548280000|2021-10-18 09:11:20|6135.4|6129.4|6135.2|6129.2|6135.4|6129.4|6135.2|6129.2|0
1634548290000|2021-10-18 09:11:30|6135.9|6129.9|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|2
1634548300000|2021-10-18 09:11:40|6135.2|6129.2|6132.4|6126.4|6135.2|6129.2|6132.4|6126.4|4
1634548350000|2021-10-18 09:12:30|6132.7|6126.7|6133.4|6127.4|6134.7|6128.7|6132.7|6126.7|1
1634548360000|2021-10-18 09:12:40|6133.2|6127.2|6131.9|6125.9|6133.2|6127.2|6131.9|6125.9|2
1634548400000|2021-10-18 09:13:20|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|3
1634548410000|2021-10-18 09:13:30|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1634548440000|2021-10-18 09:14:00|||||||||1
1634548450000|2021-10-18 09:14:10|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634548500000|2021-10-18 09:15:00|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|2
1634548510000|2021-10-18 09:15:10|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|0
1634548540000|2021-10-18 09:15:40|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|2
1634548570000|2021-10-18 09:16:10|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634548590000|2021-10-18 09:16:30|6134.9|6128.9|6134.4|6128.4|6134.9|6128.9|6134.4|6128.4|0
1634548600000|2021-10-18 09:16:40|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634548610000|2021-10-18 09:16:50|6133.8|6127.8|6132.9|6126.9|6133.8|6127.8|6132.9|6126.9|1
1634548620000|2021-10-18 09:17:00|6132.4|6126.4|6130.4|6124.4|6132.4|6126.4|6130.4|6124.4|1
1634548630000|2021-10-18 09:17:10|||||||||1
1634548640000|2021-10-18 09:17:20|6129.9|6123.9|6130.2|6124.2|6130.2|6124.2|6129.9|6123.9|0
1634548650000|2021-10-18 09:17:30|6130.4|6124.4|6130.4|6124.4|6130.4|6124.4|6130.4|6124.4|0
1634548660000|2021-10-18 09:17:40|6127.7|6121.7|6127.7|6121.7|6127.7|6121.7|6127.2|6121.2|2
1634548680000|2021-10-18 09:18:00|6128.1|6122.1|6130.4|6124.4|6130.4|6124.4|6128.1|6122.1|4
1634548690000|2021-10-18 09:18:10|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|0
1634548700000|2021-10-18 09:18:20|6130.4|6124.4|6130.7|6124.7|6130.7|6124.7|6130.4|6124.4|0
1634548720000|2021-10-18 09:18:40|6130.9|6124.9|6132.2|6126.2|6132.2|6126.2|6130.7|6124.7|0
1634548730000|2021-10-18 09:18:50|6132.4|6126.4|6133.2|6127.2|6133.2|6127.2|6132.4|6126.4|0
1634548740000|2021-10-18 09:19:00|6132.7|6126.7|6132.2|6126.2|6132.7|6126.7|6132.2|6126.2|1
1634548790000|2021-10-18 09:19:50|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|0
1634548840000|2021-10-18 09:20:40|6132.2|6126.2|6132.2|6126.2|6132.7|6126.7|6131.7|6125.7|0
1634548850000|2021-10-18 09:20:50|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|0
1634548900000|2021-10-18 09:21:40|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1634548910000|2021-10-18 09:21:50|6132.4|6126.4|6132.2|6126.2|6132.4|6126.4|6132.2|6126.2|0
1634549030000|2021-10-18 09:23:50|6131.9|6125.9|6130.7|6124.7|6131.9|6125.9|6130.7|6124.7|1
1634549040000|2021-10-18 09:24:00|6130.2|6124.2|6128.7|6122.7|6130.7|6124.7|6128.7|6122.7|4
1634549060000|2021-10-18 09:24:20|6128.2|6122.2|6128.7|6122.7|6128.7|6122.7|6128.2|6122.2|0
1634549150000|2021-10-18 09:25:50|6128.9|6122.9|6129.2|6123.2|6129.2|6123.2|6128.9|6122.9|0
1634549190000|2021-10-18 09:26:30|||||||||10
1634549200000|2021-10-18 09:26:40|6128.3|6122.3|6127.2|6121.2|6128.3|6122.3|6127.2|6121.2|1
1634549210000|2021-10-18 09:26:50|||||||||5
1634549240000|2021-10-18 09:27:20|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|3
1634549260000|2021-10-18 09:27:40|6130.2|6124.2|6129.7|6123.7|6130.2|6124.2|6129.7|6123.7|1
1634549280000|2021-10-18 09:28:00|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|0
1634549290000|2021-10-18 09:28:10|6128.7|6122.7|6129.2|6123.2|6129.7|6123.7|6128.7|6122.7|0
1634549300000|2021-10-18 09:28:20|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1634549310000|2021-10-18 09:28:30|6129.2|6123.2|6129.7|6123.7|6129.7|6123.7|6128.7|6122.7|5
1634549340000|2021-10-18 09:29:00|6128.7|6122.7|6127.7|6121.7|6128.7|6122.7|6127.7|6121.7|4
1634549350000|2021-10-18 09:29:10|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|0
1634549360000|2021-10-18 09:29:20|6128.4|6122.4|6129.2|6123.2|6129.2|6123.2|6128.4|6122.4|0
1634549390000|2021-10-18 09:29:50|||||||||1
1634549410000|2021-10-18 09:30:10|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.2|6122.2|0
1634549470000|2021-10-18 09:31:10|6128.4|6122.4|6127.7|6121.7|6128.7|6122.7|6127.7|6121.7|0
1634549510000|2021-10-18 09:31:50|6127.9|6121.9|6128.2|6122.2|6128.2|6122.2|6127.9|6121.9|0
1634549550000|2021-10-18 09:32:30|6127.9|6121.9|6127.7|6121.7|6127.9|6121.9|6127.7|6121.7|0
1634549560000|2021-10-18 09:32:40|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|1
1634549570000|2021-10-18 09:32:50|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.2|6122.2|0
1634549580000|2021-10-18 09:33:00|6128.8|6122.8|6129.7|6123.7|6129.7|6123.7|6128.8|6122.8|0
1634549590000|2021-10-18 09:33:10|6129.2|6123.2|6129.7|6123.7|6129.7|6123.7|6129.2|6123.2|0
1634549620000|2021-10-18 09:33:40|6129.4|6123.4|6129.7|6123.7|6129.7|6123.7|6129.2|6123.2|0
1634549630000|2021-10-18 09:33:50|6129.4|6123.4|6129.7|6123.7|6129.7|6123.7|6129.4|6123.4|0
1634549640000|2021-10-18 09:34:00|6128.7|6122.7|6127.7|6121.7|6128.7|6122.7|6127.7|6121.7|4
1634549650000|2021-10-18 09:34:10|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|0
1634549680000|2021-10-18 09:34:40|6129.2|6123.2|6129.4|6123.4|6129.9|6123.9|6129.2|6123.2|1
1634549690000|2021-10-18 09:34:50|6129.7|6123.7|6129.4|6123.4|6129.9|6123.9|6129.4|6123.4|0
1634549700000|2021-10-18 09:35:00|6129.7|6123.7|6131.7|6125.7|6131.7|6125.7|6129.7|6123.7|0
1634549770000|2021-10-18 09:36:10|||||||||3
1634549780000|2021-10-18 09:36:20|6131.2|6125.2|6131.2|6125.2|6131.2|6125.2|6131.2|6125.2|0
1634549810000|2021-10-18 09:36:50|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|0
1634549820000|2021-10-18 09:37:00|6130.4|6124.4|6129.9|6123.9|6130.7|6124.7|6129.9|6123.9|0
1634549830000|2021-10-18 09:37:10|6129.7|6123.7|6129.4|6123.4|6129.7|6123.7|6129.4|6123.4|0
1634549860000|2021-10-18 09:37:40|||||||||1
1634549870000|2021-10-18 09:37:50|6128.7|6122.7|6128.2|6122.2|6128.7|6122.7|6128.2|6122.2|0
1634549880000|2021-10-18 09:38:00|6127.9|6121.9|6127.2|6121.2|6127.9|6121.9|6127.2|6121.2|0
1634549890000|2021-10-18 09:38:10|6126.7|6120.7|6127.2|6121.2|6127.2|6121.2|6126.7|6120.7|25
1634549940000|2021-10-18 09:39:00|6126.9|6120.9|6126.7|6120.7|6126.9|6120.9|6126.7|6120.7|7
1634549960000|2021-10-18 09:39:20|6127.7|6121.7|6127.2|6121.2|6127.7|6121.7|6127.2|6121.2|4
1634550020000|2021-10-18 09:40:20|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|0
1634550030000|2021-10-18 09:40:30|6127.7|6121.7|6127.7|6121.7|6127.7|6121.7|6127.7|6121.7|2
1634550050000|2021-10-18 09:40:50|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1634550090000|2021-10-18 09:41:30|||||||||1
1634550110000|2021-10-18 09:41:50|6129.7|6123.7|6130.2|6124.2|6130.2|6124.2|6129.7|6123.7|4
1634550120000|2021-10-18 09:42:00|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1634550130000|2021-10-18 09:42:10|6129|6123|6126.7|6120.7|6129|6123|6126.7|6120.7|7
1634550150000|2021-10-18 09:42:30|6123.4|6117.4|6120.7|6114.7|6123.4|6117.4|6120.4|6114.4|11
1634550160000|2021-10-18 09:42:40|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1634550170000|2021-10-18 09:42:50|6120.7|6114.7|6120.4|6114.4|6120.9|6114.9|6120.4|6114.4|2
1634550180000|2021-10-18 09:43:00|6120.7|6114.7|6116.7|6110.7|6121.7|6115.7|6116.7|6110.7|32
1634550190000|2021-10-18 09:43:10|6117.2|6111.2|6117|6111|6117.2|6111.2|6117|6111|7
1634550200000|2021-10-18 09:43:20|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1634550210000|2021-10-18 09:43:30|6117|6111|6120.2|6114.2|6120.2|6114.2|6117|6111|4
1634550220000|2021-10-18 09:43:40|6120.4|6114.4|6120.7|6114.7|6120.7|6114.7|6120.4|6114.4|0
1634550230000|2021-10-18 09:43:50|6120.9|6114.9|6121.2|6115.2|6121.2|6115.2|6120.9|6114.9|0
1634550240000|2021-10-18 09:44:00|6121.1|6115.1|6120.4|6114.4|6121.1|6115.1|6120.2|6114.2|5
1634550260000|2021-10-18 09:44:20|6120.7|6114.7|6122.2|6116.2|6122.2|6116.2|6120.7|6114.7|0
1634550270000|2021-10-18 09:44:30|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|0
1634550280000|2021-10-18 09:44:40|6122|6116|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|10
1634550290000|2021-10-18 09:44:50|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121|6115|0
1634550320000|2021-10-18 09:45:20|6121.7|6115.7|6121.9|6115.9|6121.9|6115.9|6121.7|6115.7|0
1634550330000|2021-10-18 09:45:30|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1634550340000|2021-10-18 09:45:40|6123.2|6117.2|6124.7|6118.7|6124.7|6118.7|6123.2|6117.2|7
1634550360000|2021-10-18 09:46:00|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1634550380000|2021-10-18 09:46:20|6126.7|6120.7|6125.7|6119.7|6126.7|6120.7|6125.7|6119.7|1
1634550390000|2021-10-18 09:46:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1634550400000|2021-10-18 09:46:40|6125.7|6119.7|6125.2|6119.2|6125.7|6119.7|6125.2|6119.2|1
1634550410000|2021-10-18 09:46:50|6125.7|6119.7|6125.2|6119.2|6125.7|6119.7|6125.2|6119.2|0
1634550480000|2021-10-18 09:48:00|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1634550490000|2021-10-18 09:48:10|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|1
1634550550000|2021-10-18 09:49:10|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|1
1634550650000|2021-10-18 09:50:50|6125.8|6119.8|6126.2|6120.2|6126.2|6120.2|6125.8|6119.8|1
1634550660000|2021-10-18 09:51:00|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1634550670000|2021-10-18 09:51:10|6126|6120|6126.2|6120.2|6126.2|6120.2|6126|6120|1
1634550690000|2021-10-18 09:51:30|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|1
1634550720000|2021-10-18 09:52:00|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|8
1634550750000|2021-10-18 09:52:30|6129.5|6123.5|6129.2|6123.2|6129.5|6123.5|6129.2|6123.2|0
1634550760000|2021-10-18 09:52:40|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|0
1634550770000|2021-10-18 09:52:50|6128.2|6122.2|6129.2|6123.2|6129.2|6123.2|6128.2|6122.2|0
1634550790000|2021-10-18 09:53:10|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1634550820000|2021-10-18 09:53:40|6129.5|6123.5|6129.7|6123.7|6129.7|6123.7|6129.5|6123.5|0
1634550830000|2021-10-18 09:53:50|6130.2|6124.2|6130.7|6124.7|6130.7|6124.7|6130.2|6124.2|0
1634550860000|2021-10-18 09:54:20|6130.9|6124.9|6131.2|6125.2|6131.2|6125.2|6130.9|6124.9|0
1634550890000|2021-10-18 09:54:50|6130.2|6124.2|6128.7|6122.7|6130.2|6124.2|6128.7|6122.7|1
1634550910000|2021-10-18 09:55:10|6128.5|6122.5|6128.7|6122.7|6128.7|6122.7|6128.5|6122.5|2
1634550920000|2021-10-18 09:55:20|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1634550940000|2021-10-18 09:55:40|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|0
1634550960000|2021-10-18 09:56:00|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1634550970000|2021-10-18 09:56:10|6129.9|6123.9|6129.7|6123.7|6129.9|6123.9|6129.7|6123.7|0
1634550990000|2021-10-18 09:56:30|6130.7|6124.7|6131.2|6125.2|6131.2|6125.2|6130.7|6124.7|1
1634551000000|2021-10-18 09:56:40|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|0
1634551140000|2021-10-18 09:59:00|6130.7|6124.7|6129.2|6123.2|6130.7|6124.7|6129.2|6123.2|4
1634551160000|2021-10-18 09:59:20|6128.9|6122.9|6131.8|6125.8|6131.8|6125.8|6128.9|6122.9|3
1634551170000|2021-10-18 09:59:30|6133.7|6127.7|6132.7|6126.7|6133.7|6127.7|6132.2|6126.2|40
1634551190000|2021-10-18 09:59:50|6132.2|6126.2|6131.7|6125.7|6132.2|6126.2|6131.7|6125.7|1
1634551210000|2021-10-18 10:00:10|6131.5|6125.5|6129.7|6123.7|6131.5|6125.5|6129.7|6123.7|0
1634551220000|2021-10-18 10:00:20|6130.7|6124.7|6129.7|6123.7|6130.7|6124.7|6129.7|6123.7|0
1634551230000|2021-10-18 10:00:30|6130.2|6124.2|6130.7|6124.7|6130.7|6124.7|6130.2|6124.2|0
1634551250000|2021-10-18 10:00:50|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|1
1634551260000|2021-10-18 10:01:00|6131.7|6125.7|6132.2|6126.2|6132.2|6126.2|6131.7|6125.7|0
1634551270000|2021-10-18 10:01:10|6131.9|6125.9|6131.2|6125.2|6131.9|6125.9|6131.2|6125.2|5
1634551280000|2021-10-18 10:01:20|6131|6125|6130.7|6124.7|6131|6125|6130.7|6124.7|0
1634551290000|2021-10-18 10:01:30|6130.9|6124.9|6130.7|6124.7|6130.9|6124.9|6130.7|6124.7|1
1634551350000|2021-10-18 10:02:30|6131|6125|6132.2|6126.2|6132.2|6126.2|6131|6125|1
1634551380000|2021-10-18 10:03:00|6132|6126|6132|6126|6132|6126|6132|6126|0
1634551410000|2021-10-18 10:03:30|6132.3|6126.3|6132.5|6126.5|6132.7|6126.7|6132.3|6126.3|1
1634551440000|2021-10-18 10:04:00|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|0
1634551460000|2021-10-18 10:04:20|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1634551480000|2021-10-18 10:04:40|6132.3|6126.3|6134.2|6128.2|6134.2|6128.2|6132|6126|3
1634551490000|2021-10-18 10:04:50|6134|6128|6133.2|6127.2|6134|6128|6133.2|6127.2|0
1634551500000|2021-10-18 10:05:00|6133.7|6127.7|6135.2|6129.2|6135.2|6129.2|6133.7|6127.7|0
1634551510000|2021-10-18 10:05:10|6134.7|6128.7|6135.2|6129.2|6135.2|6129.2|6134.2|6128.2|0
1634551520000|2021-10-18 10:05:20|6134.2|6128.2|6134.2|6128.2|6135.2|6129.2|6134.2|6128.2|0
1634551530000|2021-10-18 10:05:30|6134.7|6128.7|6134.2|6128.2|6134.9|6128.9|6134.2|6128.2|0
1634551540000|2021-10-18 10:05:40|6134|6128|6134|6128|6134|6128|6134|6128|0
1634551550000|2021-10-18 10:05:50|6133.7|6127.7|6134.2|6128.2|6135.2|6129.2|6133.7|6127.7|0
1634551560000|2021-10-18 10:06:00|6134.7|6128.7|6135.5|6129.5|6135.5|6129.5|6134.7|6128.7|1
1634551570000|2021-10-18 10:06:10|6135.2|6129.2|6134.5|6128.5|6135.2|6129.2|6133.7|6127.7|1
1634551590000|2021-10-18 10:06:30|6135|6129|6135.2|6129.2|6135.2|6129.2|6135|6129|0
1634551610000|2021-10-18 10:06:50|6135.4|6129.4|6135.7|6129.7|6135.7|6129.7|6135.4|6129.4|0
1634551620000|2021-10-18 10:07:00|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1634551690000|2021-10-18 10:08:10|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634551700000|2021-10-18 10:08:20|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|0
1634551710000|2021-10-18 10:08:30|6134.4|6128.4|6134.7|6128.7|6134.7|6128.7|6134.4|6128.4|0
1634551730000|2021-10-18 10:08:50|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|0
1634551740000|2021-10-18 10:09:00|6135.7|6129.7|6135.5|6129.5|6135.7|6129.7|6134.7|6128.7|0
1634551750000|2021-10-18 10:09:10|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1634551760000|2021-10-18 10:09:20|6135.7|6129.7|6135.5|6129.5|6135.7|6129.7|6135.5|6129.5|0
1634551770000|2021-10-18 10:09:30|6135.2|6129.2|6135.7|6129.7|6135.7|6129.7|6135.2|6129.2|1
1634551790000|2021-10-18 10:09:50|6135.9|6129.9|6136.2|6130.2|6136.2|6130.2|6135.9|6129.9|0
1634551810000|2021-10-18 10:10:10|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.4|6131.4|3
1634551820000|2021-10-18 10:10:20|6137.7|6131.7|6135.7|6129.7|6137.7|6131.7|6135.7|6129.7|2
1634551830000|2021-10-18 10:10:30|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|0
1634551850000|2021-10-18 10:10:50|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|0
1634551870000|2021-10-18 10:11:10|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634551900000|2021-10-18 10:11:40|6136.4|6130.4|6138.2|6132.2|6138.2|6132.2|6136.4|6130.4|1
1634551940000|2021-10-18 10:12:20|6138|6132|6135.7|6129.7|6138|6132|6135.7|6129.7|3
1634551950000|2021-10-18 10:12:30|6134.2|6128.2|6135.2|6129.2|6135.2|6129.2|6134.2|6128.2|0
1634551980000|2021-10-18 10:13:00|6134.4|6128.4|6134.2|6128.2|6134.4|6128.4|6134.2|6128.2|0
1634551990000|2021-10-18 10:13:10|6135|6129|6134.5|6128.5|6135|6129|6134.5|6128.5|0
1634552000000|2021-10-18 10:13:20|6135|6129|6135|6129|6135.2|6129.2|6135|6129|0
1634552010000|2021-10-18 10:13:30|6135.2|6129.2|6134.8|6128.8|6135.2|6129.2|6134.8|6128.8|0
1634552020000|2021-10-18 10:13:40|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1634552030000|2021-10-18 10:13:50|6135|6129|6134|6128|6135|6129|6134|6128|0
1634552040000|2021-10-18 10:14:00|6134.5|6128.5|6134.7|6128.7|6134.7|6128.7|6134.5|6128.5|0
1634552050000|2021-10-18 10:14:10|6134.9|6128.9|6134.7|6128.7|6134.9|6128.9|6134.7|6128.7|0
1634552060000|2021-10-18 10:14:20|6136.2|6130.2|6136.7|6130.7|6137.2|6131.2|6136.2|6130.2|0
1634552070000|2021-10-18 10:14:30|6136.9|6130.9|6136.7|6130.7|6137.2|6131.2|6136.2|6130.2|0
1634552080000|2021-10-18 10:14:40|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|0
1634552090000|2021-10-18 10:14:50|6137|6131|6137.2|6131.2|6137.7|6131.7|6137|6131|0
1634552100000|2021-10-18 10:15:00|6136.7|6130.7|6137.2|6131.2|6137.2|6131.2|6136.2|6130.2|0
1634552110000|2021-10-18 10:15:10|6136.2|6130.2|6137.2|6131.2|6137.2|6131.2|6136.2|6130.2|0
1634552130000|2021-10-18 10:15:30|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|0
1634552140000|2021-10-18 10:15:40|6136.7|6130.7|6136.9|6130.9|6137.2|6131.2|6136.7|6130.7|0
1634552160000|2021-10-18 10:16:00|6137.2|6131.2|6135.7|6129.7|6137.2|6131.2|6135.7|6129.7|0
1634552190000|2021-10-18 10:16:30|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|1
1634552200000|2021-10-18 10:16:40|6137.4|6131.4|6137.7|6131.7|6138|6132|6137.4|6131.4|2
1634552210000|2021-10-18 10:16:50|6136.8|6130.8|6137.2|6131.2|6137.7|6131.7|6136.2|6130.2|2
1634552230000|2021-10-18 10:17:10|6137.5|6131.5|6137.7|6131.7|6137.7|6131.7|6137.5|6131.5|0
1634552240000|2021-10-18 10:17:20|6137.5|6131.5|6136.2|6130.2|6137.5|6131.5|6136.2|6130.2|0
1634552250000|2021-10-18 10:17:30|6137.2|6131.2|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|0
1634552260000|2021-10-18 10:17:40|6137.1|6131.1|6135|6129|6137.1|6131.1|6135|6129|0
1634552270000|2021-10-18 10:17:50|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1634552340000|2021-10-18 10:19:00|6134.9|6128.9|6135.4|6129.4|6135.4|6129.4|6134.9|6128.9|5
1634552360000|2021-10-18 10:19:20|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|0
1634552370000|2021-10-18 10:19:30|6134.7|6128.7|6134.9|6128.9|6134.9|6128.9|6134.7|6128.7|0
1634552460000|2021-10-18 10:21:00|6135.4|6129.4|6134.9|6128.9|6135.4|6129.4|6134.9|6128.9|5
1634552480000|2021-10-18 10:21:20|6134.7|6128.7|6134.4|6128.4|6134.7|6128.7|6134.4|6128.4|0
1634552490000|2021-10-18 10:21:30|6133.9|6127.9|6133.5|6127.5|6133.9|6127.9|6133.5|6127.5|1
1634552500000|2021-10-18 10:21:40|6134.2|6128.2|6132.9|6126.9|6134.2|6128.2|6132.9|6126.9|1
1634552510000|2021-10-18 10:21:50|6132.7|6126.7|6133.4|6127.4|6133.4|6127.4|6132.7|6126.7|1
1634552520000|2021-10-18 10:22:00|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1634552610000|2021-10-18 10:23:30|6132.7|6126.7|6133.4|6127.4|6133.4|6127.4|6132.4|6126.4|0
1634552620000|2021-10-18 10:23:40|6133.2|6127.2|6132.9|6126.9|6133.2|6127.2|6132.9|6126.9|0
1634552670000|2021-10-18 10:24:30|6132.4|6126.4|6132.4|6126.4|6132.9|6126.9|6132.4|6126.4|0
1634552680000|2021-10-18 10:24:40|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634552690000|2021-10-18 10:24:50|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1634552700000|2021-10-18 10:25:00|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6132.2|6126.2|0
1634552710000|2021-10-18 10:25:10|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634552730000|2021-10-18 10:25:30|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1634552760000|2021-10-18 10:26:00|6131.9|6125.9|6131.4|6125.4|6131.9|6125.9|6131.2|6125.2|2
1634552800000|2021-10-18 10:26:40|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634552810000|2021-10-18 10:26:50|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1634552820000|2021-10-18 10:27:00|6132.4|6126.4|6131.9|6125.9|6132.4|6126.4|6131.9|6125.9|0
1634552840000|2021-10-18 10:27:20|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|3
1634552850000|2021-10-18 10:27:30|6130.4|6124.4|6131.9|6125.9|6132.2|6126.2|6130.4|6124.4|1
1634552870000|2021-10-18 10:27:50|6130.4|6124.4|6131.4|6125.4|6131.4|6125.4|6130.4|6124.4|1
1634552890000|2021-10-18 10:28:10|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|0
1634552920000|2021-10-18 10:28:40|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6132.2|6126.2|0
1634552930000|2021-10-18 10:28:50|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|1
1634552940000|2021-10-18 10:29:00|6133.2|6127.2|6133.9|6127.9|6133.9|6127.9|6133.2|6127.2|0
1634552950000|2021-10-18 10:29:10|6134.5|6128.5|6136.4|6130.4|6136.4|6130.4|6134.5|6128.5|4
1634552990000|2021-10-18 10:29:50|6136.2|6130.2|6135.9|6129.9|6136.2|6130.2|6135.9|6129.9|0
1634553000000|2021-10-18 10:30:00|6136.4|6130.4|6136.2|6130.2|6136.4|6130.4|6135|6129|6
1634553060000|2021-10-18 10:31:00|6136.4|6130.4|6136.2|6130.2|6136.4|6130.4|6136.2|6130.2|0
1634553070000|2021-10-18 10:31:10|6136|6130|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|3
1634553110000|2021-10-18 10:31:50|6136.4|6130.4|6138.4|6132.4|6138.4|6132.4|6135.9|6129.9|2
1634553140000|2021-10-18 10:32:20|6137.9|6131.9|6137.5|6131.5|6137.9|6131.9|6137.5|6131.5|1
1634553150000|2021-10-18 10:32:30|6137.7|6131.7|6137.7|6131.7|6138.2|6132.2|6137.5|6131.5|1
1634553160000|2021-10-18 10:32:40|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|0
1634553170000|2021-10-18 10:32:50|6137.8|6131.8|6137.7|6131.7|6137.8|6131.8|6137.7|6131.7|0
1634553180000|2021-10-18 10:33:00|6137.5|6131.5|6137.9|6131.9|6137.9|6131.9|6137.5|6131.5|0
1634553190000|2021-10-18 10:33:10|6137.5|6131.5|6136.5|6130.5|6137.8|6131.8|6136.5|6130.5|1
1634553200000|2021-10-18 10:33:20|6136|6130|6135.5|6129.5|6136|6130|6135|6129|1
1634553220000|2021-10-18 10:33:40|6135|6129|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|2
1634553230000|2021-10-18 10:33:50|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|0
1634553260000|2021-10-18 10:34:20|6136.2|6130.2|6137.7|6131.7|6137.9|6131.9|6136.2|6130.2|0
1634553290000|2021-10-18 10:34:50|6137.9|6131.9|6138.9|6132.9|6138.9|6132.9|6137.9|6131.9|1
1634553300000|2021-10-18 10:35:00|6138.7|6132.7|6139|6133|6139.2|6133.2|6138.7|6132.7|13
1634553320000|2021-10-18 10:35:20|||||||||9
1634553330000|2021-10-18 10:35:30|||||||||2
1634553340000|2021-10-18 10:35:40|6138|6132|6138|6132|6138|6132|6138|6132|0
1634553350000|2021-10-18 10:35:50|6139|6133|6139|6133|6139|6133|6139|6133|1
1634553360000|2021-10-18 10:36:00|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|0
1634553370000|2021-10-18 10:36:10|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.2|6131.2|5
1634553390000|2021-10-18 10:36:30|6137.7|6131.7|6137.2|6131.2|6137.7|6131.7|6136.9|6130.9|0
1634553400000|2021-10-18 10:36:40|6137.4|6131.4|6137.7|6131.7|6137.7|6131.7|6137.4|6131.4|0
1634553420000|2021-10-18 10:37:00|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|0
1634553430000|2021-10-18 10:37:10|6137.9|6131.9|6137.7|6131.7|6137.9|6131.9|6137.7|6131.7|6
1634553450000|2021-10-18 10:37:30|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|0
1634553460000|2021-10-18 10:37:40|6137.7|6131.7|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|0
1634553470000|2021-10-18 10:37:50|6138.4|6132.4|6138.7|6132.7|6138.9|6132.9|6138.2|6132.2|10
1634553480000|2021-10-18 10:38:00|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6
1634553490000|2021-10-18 10:38:10|||||||||2
1634553500000|2021-10-18 10:38:20|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.7|6132.7|25
1634553520000|2021-10-18 10:38:40|6138.9|6132.9|6138.7|6132.7|6138.9|6132.9|6138.7|6132.7|1
1634553550000|2021-10-18 10:39:10|6138.5|6132.5|6137.7|6131.7|6138.5|6132.5|6137.7|6131.7|3
1634553560000|2021-10-18 10:39:20|6137.5|6131.5|6136.7|6130.7|6137.5|6131.5|6136.2|6130.2|6
1634553570000|2021-10-18 10:39:30|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1634553600000|2021-10-18 10:40:00|6135.2|6129.2|6132.2|6126.2|6135.2|6129.2|6132.2|6126.2|29
1634553610000|2021-10-18 10:40:10|6131.6|6125.6|6131|6125|6131.6|6125.6|6130.7|6124.7|8
1634553620000|2021-10-18 10:40:20|6131.2|6125.2|6131.5|6125.5|6131.5|6125.5|6131.2|6125.2|3
1634553630000|2021-10-18 10:40:30|6131.2|6125.2|6132.2|6126.2|6132.2|6126.2|6131.2|6125.2|0
1634553640000|2021-10-18 10:40:40|6132.7|6126.7|6131.7|6125.7|6132.7|6126.7|6131.7|6125.7|0
1634553660000|2021-10-18 10:41:00|6131.9|6125.9|6132.2|6126.2|6132.2|6126.2|6131.9|6125.9|0
1634553680000|2021-10-18 10:41:20|6133|6127|6132.7|6126.7|6133.2|6127.2|6132.7|6126.7|0
1634553690000|2021-10-18 10:41:30|6133|6127|6131.7|6125.7|6133|6127|6131.7|6125.7|1
1634553700000|2021-10-18 10:41:40|6132.2|6126.2|6131.7|6125.7|6132.2|6126.2|6131.7|6125.7|0
1634553750000|2021-10-18 10:42:30|6131.2|6125.2|6130.2|6124.2|6131.2|6125.2|6130.2|6124.2|0
1634553780000|2021-10-18 10:43:00|||||||||4
1634553800000|2021-10-18 10:43:20|6129.6|6123.6|6126.2|6120.2|6129.6|6123.6|6126.2|6120.2|4
1634553810000|2021-10-18 10:43:30|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1634553840000|2021-10-18 10:44:00|6125.5|6119.5|6124.5|6118.5|6125.7|6119.7|6124.5|6118.5|6
1634553850000|2021-10-18 10:44:10|6122.7|6116.7|6121.2|6115.2|6122.7|6116.7|6121|6115|5
1634553870000|2021-10-18 10:44:30|6122.8|6116.8|6123.2|6117.2|6123.2|6117.2|6122.8|6116.8|1
1634553880000|2021-10-18 10:44:40|6124.7|6118.7|6126.2|6120.2|6126.7|6120.7|6124.7|6118.7|5
1634553900000|2021-10-18 10:45:00|6125.7|6119.7|6123.2|6117.2|6125.7|6119.7|6123.2|6117.2|0
1634553910000|2021-10-18 10:45:10|6122.7|6116.7|6124.2|6118.2|6124.7|6118.7|6122.2|6116.2|6
1634553920000|2021-10-18 10:45:20|6123.2|6117.2|6122.2|6116.2|6123.2|6117.2|6122.2|6116.2|2
1634553930000|2021-10-18 10:45:30|6123.1|6117.1|6122.7|6116.7|6123.1|6117.1|6122.2|6116.2|1
1634553990000|2021-10-18 10:46:30|6123.1|6117.1|6123.7|6117.7|6123.7|6117.7|6123.1|6117.1|0
1634554010000|2021-10-18 10:46:50|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1634554020000|2021-10-18 10:47:00|6125.7|6119.7|6123.7|6117.7|6126.7|6120.7|6123.2|6117.2|5
1634554030000|2021-10-18 10:47:10|6123.5|6117.5|6125.1|6119.1|6125.1|6119.1|6123.2|6117.2|1
1634554040000|2021-10-18 10:47:20|6125.9|6119.9|6126.2|6120.2|6126.2|6120.2|6125.9|6119.9|0
1634554050000|2021-10-18 10:47:30|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|0
1634554070000|2021-10-18 10:47:50|||||||||2
1634554080000|2021-10-18 10:48:00|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1634554090000|2021-10-18 10:48:10|6127.7|6121.7|6124|6118|6127.7|6121.7|6123.5|6117.5|21
1634554100000|2021-10-18 10:48:20|6123.5|6117.5|6124.2|6118.2|6124.2|6118.2|6123.5|6117.5|25
1634554120000|2021-10-18 10:48:40|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|0
1634554150000|2021-10-18 10:49:10|6123.6|6117.6|6123.1|6117.1|6123.6|6117.6|6123.1|6117.1|28
1634554160000|2021-10-18 10:49:20|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|1
1634554170000|2021-10-18 10:49:30|6120.6|6114.6|6118.3|6112.3|6120.6|6114.6|6118.3|6112.3|3
1634554180000|2021-10-18 10:49:40|6117.8|6111.8|6118.3|6112.3|6118.3|6112.3|6117.8|6111.8|0
1634554190000|2021-10-18 10:49:50|6118.1|6112.1|6116.8|6110.8|6118.1|6112.1|6116.8|6110.8|19
1634554200000|2021-10-18 10:50:00|6117|6111|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|2
1634554220000|2021-10-18 10:50:20|6116.3|6110.3|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|1
1634554230000|2021-10-18 10:50:30|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|3
1634554240000|2021-10-18 10:50:40|6121.3|6115.3|6118.3|6112.3|6121.3|6115.3|6118.3|6112.3|6
1634554250000|2021-10-18 10:50:50|6118.8|6112.8|6117.8|6111.8|6118.8|6112.8|6117.8|6111.8|1
1634554310000|2021-10-18 10:51:50|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|0
1634554320000|2021-10-18 10:52:00|6116.8|6110.8|6117.5|6111.5|6117.5|6111.5|6116.8|6110.8|1
1634554330000|2021-10-18 10:52:10|6117.8|6111.8|6119.3|6113.3|6119.3|6113.3|6117.8|6111.8|2
1634554340000|2021-10-18 10:52:20|6119.5|6113.5|6119.3|6113.3|6119.5|6113.5|6119.3|6113.3|1
1634554380000|2021-10-18 10:53:00|6119|6113|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|0
1634554390000|2021-10-18 10:53:10|6117.9|6111.9|6117.8|6111.8|6117.9|6111.9|6117.8|6111.8|1
1634554410000|2021-10-18 10:53:30|6117|6111|6116.8|6110.8|6117|6111|6116.8|6110.8|2
1634554420000|2021-10-18 10:53:40|6116.3|6110.3|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|1
1634554430000|2021-10-18 10:53:50|6116.1|6110.1|6115.8|6109.8|6116.1|6110.1|6115.8|6109.8|2
1634554440000|2021-10-18 10:54:00|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116|6110|4
1634554450000|2021-10-18 10:54:10|6115.8|6109.8|6116.3|6110.3|6116.3|6110.3|6115.8|6109.8|1
1634554470000|2021-10-18 10:54:30|6116.1|6110.1|6115.8|6109.8|6116.5|6110.5|6115.8|6109.8|3
1634554490000|2021-10-18 10:54:50|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|7
1634554520000|2021-10-18 10:55:20|6116.7|6110.7|6117.3|6111.3|6117.3|6111.3|6116.7|6110.7|4
1634554530000|2021-10-18 10:55:30|6117.1|6111.1|6116.8|6110.8|6117.1|6111.1|6116.8|6110.8|2
1634554550000|2021-10-18 10:55:50|||||||||3
1634554570000|2021-10-18 10:56:10|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1634554580000|2021-10-18 10:56:20|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.1|6110.1|4
1634554590000|2021-10-18 10:56:30|6116.6|6110.6|6116.3|6110.3|6116.6|6110.6|6116.3|6110.3|4
1634554600000|2021-10-18 10:56:40|6116.8|6110.8|6117.8|6111.8|6117.8|6111.8|6116.8|6110.8|5
1634554610000|2021-10-18 10:56:50|6118|6112|6117.8|6111.8|6118|6112|6116.8|6110.8|3
1634554630000|2021-10-18 10:57:10|6117.3|6111.3|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|1
1634554660000|2021-10-18 10:57:40|6116.6|6110.6|6116.3|6110.3|6116.6|6110.6|6116.3|6110.3|0
1634554720000|2021-10-18 10:58:40|||||||||3
1634554730000|2021-10-18 10:58:50|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|1
1634554790000|2021-10-18 10:59:50|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|3
1634554800000|2021-10-18 11:00:00|6116.6|6110.6|6116.3|6110.3|6116.6|6110.6|6116.3|6110.3|2
1634554820000|2021-10-18 11:00:20|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|4
1634554830000|2021-10-18 11:00:30|6118|6112|6118.6|6112.6|6118.6|6112.6|6118|6112|0
1634554840000|2021-10-18 11:00:40|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6
1634554860000|2021-10-18 11:01:00|6117.3|6111.3|6117.8|6111.8|6117.8|6111.8|6116|6110|6
1634554870000|2021-10-18 11:01:10|6117.6|6111.6|6116.8|6110.8|6117.6|6111.6|6116.8|6110.8|0
1634554880000|2021-10-18 11:01:20|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1634554910000|2021-10-18 11:01:50|6117.8|6111.8|6116.8|6110.8|6117.8|6111.8|6116.8|6110.8|3
1634554940000|2021-10-18 11:02:20|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1634554950000|2021-10-18 11:02:30|||||||||1
1634554960000|2021-10-18 11:02:40|6117.3|6111.3|6118.8|6112.8|6119.8|6113.8|6117.3|6111.3|2
1634554970000|2021-10-18 11:02:50|6119.8|6113.8|6118.8|6112.8|6119.8|6113.8|6118.8|6112.8|0
1634554980000|2021-10-18 11:03:00|6119|6113|6118.3|6112.3|6119.3|6113.3|6118.3|6112.3|1
1634554990000|2021-10-18 11:03:10|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1634555040000|2021-10-18 11:04:00|6117.3|6111.3|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|0
1634555070000|2021-10-18 11:04:30|6116.5|6110.5|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1634555080000|2021-10-18 11:04:40|6118.1|6112.1|6121.8|6115.8|6121.8|6115.8|6118.1|6112.1|7
1634555090000|2021-10-18 11:04:50|6121.3|6115.3|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|0
1634555110000|2021-10-18 11:05:10|6120.5|6114.5|6120.3|6114.3|6120.5|6114.5|6120.3|6114.3|0
1634555120000|2021-10-18 11:05:20|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|0
1634555160000|2021-10-18 11:06:00|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1634555210000|2021-10-18 11:06:50|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|1
1634555220000|2021-10-18 11:07:00|6117.3|6111.3|6118.1|6112.1|6118.1|6112.1|6117.3|6111.3|4
1634555230000|2021-10-18 11:07:10|6119.8|6113.8|6120.2|6114.2|6120.2|6114.2|6119.8|6113.8|1
1634555240000|2021-10-18 11:07:20|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1634555260000|2021-10-18 11:07:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|0
1634555270000|2021-10-18 11:07:50|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1634555280000|2021-10-18 11:08:00|6121.3|6115.3|6121.1|6115.1|6121.3|6115.3|6121.1|6115.1|0
1634555290000|2021-10-18 11:08:10|6119.6|6113.6|6119.9|6113.9|6119.9|6113.9|6118.8|6112.8|16
1634555300000|2021-10-18 11:08:20|6120.3|6114.3|6119.5|6113.5|6120.3|6114.3|6119.5|6113.5|0
1634555320000|2021-10-18 11:08:40|6118.8|6112.8|6118|6112|6118.8|6112.8|6118|6112|1
1634555330000|2021-10-18 11:08:50|6117.8|6111.8|6118.3|6112.3|6118.5|6112.5|6117.8|6111.8|3
1634555340000|2021-10-18 11:09:00|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1634555410000|2021-10-18 11:10:10|6117.5|6111.5|6116.3|6110.3|6117.5|6111.5|6116.3|6110.3|1
1634555420000|2021-10-18 11:10:20|6116.5|6110.5|6117.7|6111.7|6118.3|6112.3|6116.5|6110.5|4
1634555430000|2021-10-18 11:10:30|6118|6112|6118|6112|6118|6112|6117.5|6111.5|0
1634555440000|2021-10-18 11:10:40|6117.7|6111.7|6118|6112|6118|6112|6117.5|6111.5|0
1634555460000|2021-10-18 11:11:00|6117.8|6111.8|6116.5|6110.5|6117.8|6111.8|6116.5|6110.5|0
1634555480000|2021-10-18 11:11:20|6116.6|6110.6|6118.7|6112.7|6119.2|6113.2|6116.6|6110.6|3
1634555490000|2021-10-18 11:11:30|6118.2|6112.2|6117.2|6111.2|6118.2|6112.2|6117.2|6111.2|2
1634555510000|2021-10-18 11:11:50|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1634555530000|2021-10-18 11:12:10|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1634555540000|2021-10-18 11:12:20|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|1
1634555560000|2021-10-18 11:12:40|6117.4|6111.4|6120.7|6114.7|6120.7|6114.7|6117.4|6111.4|3
1634555570000|2021-10-18 11:12:50|6120.4|6114.4|6120.2|6114.2|6120.4|6114.4|6120.2|6114.2|0
1634555580000|2021-10-18 11:13:00|6120.5|6114.5|6120.7|6114.7|6120.7|6114.7|6120.5|6114.5|1
1634555600000|2021-10-18 11:13:20|6121.2|6115.2|6119.7|6113.7|6121.2|6115.2|6119.7|6113.7|1
1634555620000|2021-10-18 11:13:40|6119.9|6113.9|6120.2|6114.2|6120.2|6114.2|6119.9|6113.9|0
1634555630000|2021-10-18 11:13:50|6120|6114|6119.2|6113.2|6120|6114|6119.2|6113.2|0
1634555640000|2021-10-18 11:14:00|6117.7|6111.7|6117.2|6111.2|6117.7|6111.7|6117.2|6111.2|0
1634555660000|2021-10-18 11:14:20|6117|6111|6117.2|6111.2|6117.2|6111.2|6117|6111|1
1634555680000|2021-10-18 11:14:40|6117.4|6111.4|6118.2|6112.2|6118.2|6112.2|6117.4|6111.4|3
1634555690000|2021-10-18 11:14:50|6117.7|6111.7|6116.5|6110.5|6117.7|6111.7|6116.5|6110.5|1
1634555700000|2021-10-18 11:15:00|6116.7|6110.7|6116.5|6110.5|6116.7|6110.7|6116.5|6110.5|1
1634555710000|2021-10-18 11:15:10|6116|6110|6116|6110|6116|6110|6116|6110|0
1634555720000|2021-10-18 11:15:20|6116.2|6110.2|6116|6110|6116.2|6110.2|6116|6110|1
1634555790000|2021-10-18 11:16:30|6116.2|6110.2|6116|6110|6116.2|6110.2|6116|6110|2
1634555810000|2021-10-18 11:16:50|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1634555840000|2021-10-18 11:17:20|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|2
1634555870000|2021-10-18 11:17:50|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1634555880000|2021-10-18 11:18:00|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1634555910000|2021-10-18 11:18:30|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.9|6110.9|0
1634555960000|2021-10-18 11:19:20|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|1
1634555970000|2021-10-18 11:19:30|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1634555980000|2021-10-18 11:19:40|6118.9|6112.9|6119.2|6113.2|6119.2|6113.2|6118.9|6112.9|0
1634555990000|2021-10-18 11:19:50|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1634556000000|2021-10-18 11:20:00|6118.5|6112.5|6118.2|6112.2|6118.5|6112.5|6118.2|6112.2|0
1634556020000|2021-10-18 11:20:20|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|1
1634556030000|2021-10-18 11:20:30|6118.2|6112.2|6117.9|6111.9|6118.2|6112.2|6117.7|6111.7|0
1634556040000|2021-10-18 11:20:40|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1634556060000|2021-10-18 11:21:00|6118|6112|6116.7|6110.7|6118|6112|6116.7|6110.7|1
1634556090000|2021-10-18 11:21:30|6116.2|6110.2|6116|6110|6116.2|6110.2|6116|6110|1
1634556110000|2021-10-18 11:21:50|6115.7|6109.7|6113.5|6107.5|6115.7|6109.7|6113.5|6107.5|80
1634556120000|2021-10-18 11:22:00|6112|6106|6110|6104|6112|6106|6109.5|6103.5|13
1634556130000|2021-10-18 11:22:10|6110.2|6104.2|6110.7|6104.7|6110.7|6104.7|6110.2|6104.2|2
1634556180000|2021-10-18 11:23:00|6111.3|6105.3|6112.2|6106.2|6112.5|6106.5|6111.3|6105.3|11
1634556200000|2021-10-18 11:23:20|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1634556230000|2021-10-18 11:23:50|6112.5|6106.5|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|0
1634556250000|2021-10-18 11:24:10|6111.5|6105.5|6114.2|6108.2|6114.2|6108.2|6111.2|6105.2|2
1634556270000|2021-10-18 11:24:30|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|1
1634556290000|2021-10-18 11:24:50|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1634556300000|2021-10-18 11:25:00|6112.2|6106.2|6111.2|6105.2|6112.2|6106.2|6111.2|6105.2|0
1634556320000|2021-10-18 11:25:20|6111.7|6105.7|6112.2|6106.2|6112.2|6106.2|6111.7|6105.7|0
1634556330000|2021-10-18 11:25:30|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6112.7|6106.7|1
1634556340000|2021-10-18 11:25:40|6113.4|6107.4|6113.7|6107.7|6113.7|6107.7|6113.4|6107.4|0
1634556360000|2021-10-18 11:26:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1634556370000|2021-10-18 11:26:10|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|1
1634556390000|2021-10-18 11:26:30|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.2|6107.2|0
1634556400000|2021-10-18 11:26:40|6113.1|6107.1|6113.7|6107.7|6113.7|6107.7|6113.1|6107.1|5
1634556410000|2021-10-18 11:26:50|6114.2|6108.2|6113.7|6107.7|6114.2|6108.2|6113.7|6107.7|0
1634556420000|2021-10-18 11:27:00|6113.2|6107.2|6114|6108|6114.2|6108.2|6113.2|6107.2|0
1634556430000|2021-10-18 11:27:10|6113.7|6107.7|6115.2|6109.2|6115.2|6109.2|6113.7|6107.7|2
1634556440000|2021-10-18 11:27:20|6115|6109|6113.7|6107.7|6115|6109|6113.7|6107.7|0
1634556460000|2021-10-18 11:27:40|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1634556490000|2021-10-18 11:28:10|6120.7|6114.7|6121.7|6115.7|6121.7|6115.7|6120.7|6114.7|4
1634556520000|2021-10-18 11:28:40|6123.7|6117.7|6125.2|6119.2|6125.7|6119.7|6123.7|6117.7|13
1634556530000|2021-10-18 11:28:50|6125.7|6119.7|6122.7|6116.7|6125.7|6119.7|6122.7|6116.7|6
1634556540000|2021-10-18 11:29:00|6122.3|6116.3|6121.2|6115.2|6122.3|6116.3|6121.2|6115.2|0
1634556550000|2021-10-18 11:29:10|6122.7|6116.7|6127.2|6121.2|6127.7|6121.7|6122.7|6116.7|6
1634556560000|2021-10-18 11:29:20|6126.8|6120.8|6126.2|6120.2|6127.7|6121.7|6126.2|6120.2|1
1634556570000|2021-10-18 11:29:30|6126.4|6120.4|6126.2|6120.2|6126.7|6120.7|6126.2|6120.2|1
1634556580000|2021-10-18 11:29:40|6126|6120|6125.2|6119.2|6126|6120|6125.2|6119.2|6
1634556590000|2021-10-18 11:29:50|6125|6119|6124.2|6118.2|6125|6119|6124.2|6118.2|0
1634556600000|2021-10-18 11:30:00|6124|6118|6123.5|6117.5|6124.7|6118.7|6123.5|6117.5|1
1634556610000|2021-10-18 11:30:10|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1634556630000|2021-10-18 11:30:30|6122.7|6116.7|6122.2|6116.2|6122.7|6116.7|6122.2|6116.2|0
1634556640000|2021-10-18 11:30:40|6122.7|6116.7|6123|6117|6123|6117|6122.7|6116.7|1
1634556650000|2021-10-18 11:30:50|6123.5|6117.5|6124.2|6118.2|6124.5|6118.5|6123.5|6117.5|1
1634556660000|2021-10-18 11:31:00|6123.7|6117.7|6123|6117|6124.2|6118.2|6123|6117|2
1634556670000|2021-10-18 11:31:10|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|2
1634556680000|2021-10-18 11:31:20|6124|6118|6124|6118|6124|6118|6123|6117|2
1634556690000|2021-10-18 11:31:30|6123.8|6117.8|6123.5|6117.5|6123.8|6117.8|6123.5|6117.5|0
1634556700000|2021-10-18 11:31:40|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|2
1634556710000|2021-10-18 11:31:50|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1634556720000|2021-10-18 11:32:00|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|0
1634556730000|2021-10-18 11:32:10|6119.5|6113.5|6119.2|6113.2|6119.5|6113.5|6119|6113|0
1634556740000|2021-10-18 11:32:20|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|2
1634556750000|2021-10-18 11:32:30|6119.8|6113.8|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|1
1634556760000|2021-10-18 11:32:40|6120.2|6114.2|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|0
1634556770000|2021-10-18 11:32:50|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|0
1634556780000|2021-10-18 11:33:00|6119.6|6113.6|6121.2|6115.2|6121.2|6115.2|6119.6|6113.6|2
1634556810000|2021-10-18 11:33:30|6121.8|6115.8|6122.2|6116.2|6122.2|6116.2|6121|6115|20
1634556820000|2021-10-18 11:33:40|6121.8|6115.8|6121.7|6115.7|6121.8|6115.8|6121.4|6115.4|0
1634556830000|2021-10-18 11:33:50|6121.9|6115.9|6122.7|6116.7|6122.7|6116.7|6121.9|6115.9|0
1634556840000|2021-10-18 11:34:00|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|0
1634556850000|2021-10-18 11:34:10|6122.5|6116.5|6122.7|6116.7|6122.7|6116.7|6122.5|6116.5|0
1634556860000|2021-10-18 11:34:20|6122.2|6116.2|6122.7|6116.7|6122.7|6116.7|6122.2|6116.2|0
1634556900000|2021-10-18 11:35:00|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1634556930000|2021-10-18 11:35:30|6122.6|6116.6|6123.6|6117.6|6123.6|6117.6|6122.6|6116.6|0
1634556940000|2021-10-18 11:35:40|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|0
1634556960000|2021-10-18 11:36:00|6124|6118|6127.2|6121.2|6127.7|6121.7|6123.7|6117.7|9
1634556970000|2021-10-18 11:36:10|6126.7|6120.7|6127|6121|6127.2|6121.2|6126.7|6120.7|0
1634556980000|2021-10-18 11:36:20|6126.7|6120.7|6124.7|6118.7|6126.7|6120.7|6124.7|6118.7|4
1634556990000|2021-10-18 11:36:30|6124.9|6118.9|6129.2|6123.2|6129.2|6123.2|6124.9|6118.9|2
1634557000000|2021-10-18 11:36:40|6128.7|6122.7|6128.7|6122.7|6129.2|6123.2|6128.2|6122.2|0
1634557010000|2021-10-18 11:36:50|6128.9|6122.9|6128.7|6122.7|6129.2|6123.2|6128.7|6122.7|0
1634557020000|2021-10-18 11:37:00|6129|6123|6128.2|6122.2|6129|6123|6128.2|6122.2|0
1634557060000|2021-10-18 11:37:40|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1634557080000|2021-10-18 11:38:00|6130.2|6124.2|6132.2|6126.2|6132.2|6126.2|6130.2|6124.2|1
1634557100000|2021-10-18 11:38:20|6132.7|6126.7|6132.2|6126.2|6132.7|6126.7|6132.2|6126.2|0
1634557130000|2021-10-18 11:38:50|6131.7|6125.7|6131.2|6125.2|6131.7|6125.7|6130.2|6124.2|0
1634557140000|2021-10-18 11:39:00|6131.4|6125.4|6131.7|6125.7|6132.7|6126.7|6131.4|6125.4|0
1634557150000|2021-10-18 11:39:10|6132.2|6126.2|6132.4|6126.4|6132.4|6126.4|6131.7|6125.7|0
1634557170000|2021-10-18 11:39:30|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|1
1634557190000|2021-10-18 11:39:50|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1634557210000|2021-10-18 11:40:10|6132.2|6126.2|6130.7|6124.7|6132.6|6126.6|6130.4|6124.4|1
1634557220000|2021-10-18 11:40:20|6130.4|6124.4|6129.4|6123.4|6130.4|6124.4|6129.4|6123.4|0
1634557230000|2021-10-18 11:40:30|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.2|6123.2|7
1634557260000|2021-10-18 11:41:00|6130.4|6124.4|6129.2|6123.2|6130.7|6124.7|6129.2|6123.2|2
1634557300000|2021-10-18 11:41:40|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|0
1634557310000|2021-10-18 11:41:50|6128.4|6122.4|6128.2|6122.2|6128.7|6122.7|6128.2|6122.2|1
1634557380000|2021-10-18 11:43:00|6127.2|6121.2|6130.7|6124.7|6131|6125|6127.2|6121.2|6
1634557390000|2021-10-18 11:43:10|6130.9|6124.9|6131.2|6125.2|6131.4|6125.4|6130.9|6124.9|0
1634557400000|2021-10-18 11:43:20|6131.4|6125.4|6131.2|6125.2|6131.7|6125.7|6131.2|6125.2|0
1634557450000|2021-10-18 11:44:10|||||||||1
1634557470000|2021-10-18 11:44:30|6130.1|6124.1|6129.2|6123.2|6130.1|6124.1|6129.2|6123.2|3
1634557480000|2021-10-18 11:44:40|6130.2|6124.2|6129.7|6123.7|6130.2|6124.2|6129.7|6123.7|1
1634557490000|2021-10-18 11:44:50|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|0
1634557500000|2021-10-18 11:45:00|6129.8|6123.8|6128|6122|6129.8|6123.8|6128|6122|8
1634557520000|2021-10-18 11:45:20|6127.5|6121.5|6128|6122|6128|6122|6127.5|6121.5|3
1634557530000|2021-10-18 11:45:30|6127.5|6121.5|6126.9|6120.9|6128|6122|6126.9|6120.9|2
1634557540000|2021-10-18 11:45:40|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|0
1634557550000|2021-10-18 11:45:50|||||||||3
1634557560000|2021-10-18 11:46:00|6126.6|6120.6|6127.5|6121.5|6127.5|6121.5|6126.6|6120.6|7
1634557570000|2021-10-18 11:46:10|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|3
1634557580000|2021-10-18 11:46:20|6126.7|6120.7|6125.9|6119.9|6126.7|6120.7|6125.9|6119.9|2
1634557590000|2021-10-18 11:46:30|6127.6|6121.6|6127.1|6121.1|6127.6|6121.6|6127.1|6121.1|0
1634557600000|2021-10-18 11:46:40|6125.2|6119.2|6127.1|6121.1|6127.1|6121.1|6125.2|6119.2|3
1634557610000|2021-10-18 11:46:50|6127.3|6121.3|6127.6|6121.6|6127.6|6121.6|6127.3|6121.3|3
1634557620000|2021-10-18 11:47:00|6127.8|6121.8|6128.1|6122.1|6128.3|6122.3|6127.8|6121.8|2
1634557630000|2021-10-18 11:47:10|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1634557650000|2021-10-18 11:47:30|6126.4|6120.4|6127.6|6121.6|6127.6|6121.6|6126.4|6120.4|0
1634557660000|2021-10-18 11:47:40|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|1
1634557670000|2021-10-18 11:47:50|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1634557750000|2021-10-18 11:49:10|6127.3|6121.3|6127.6|6121.6|6127.6|6121.6|6127.3|6121.3|1
1634557760000|2021-10-18 11:49:20|6128.1|6122.1|6128.3|6122.3|6128.3|6122.3|6128.1|6122.1|2
1634557770000|2021-10-18 11:49:30|6128.1|6122.1|6128.3|6122.3|6128.3|6122.3|6128.1|6122.1|0
1634557860000|2021-10-18 11:51:00|6128.1|6122.1|6127.8|6121.8|6128.1|6122.1|6127.8|6121.8|0
1634557890000|2021-10-18 11:51:30|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|2
1634557900000|2021-10-18 11:51:40|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|1
1634557910000|2021-10-18 11:51:50|6128.1|6122.1|6127.8|6121.8|6128.5|6122.5|6127.8|6121.8|1
1634557930000|2021-10-18 11:52:10|||||||||1
1634557950000|2021-10-18 11:52:30|6128.1|6122.1|6128.5|6122.5|6128.5|6122.5|6128.1|6122.1|1
1634557960000|2021-10-18 11:52:40|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|4
1634557970000|2021-10-18 11:52:50|6128.8|6122.8|6131|6125|6131|6125|6128.8|6122.8|3
1634557980000|2021-10-18 11:53:00|6130.8|6124.8|6131|6125|6131|6125|6130.5|6124.5|0
1634558010000|2021-10-18 11:53:30|||||||||1
1634558020000|2021-10-18 11:53:40|6130.8|6124.8|6130.5|6124.5|6130.8|6124.8|6130|6124|0
1634558090000|2021-10-18 11:54:50|||||||||1
1634558100000|2021-10-18 11:55:00|6130.2|6124.2|6129.5|6123.5|6130.2|6124.2|6129.5|6123.5|3
1634558110000|2021-10-18 11:55:10|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|0
1634558140000|2021-10-18 11:55:40|6128.8|6122.8|6129.5|6123.5|6129.5|6123.5|6128.8|6122.8|0
1634558160000|2021-10-18 11:56:00|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1634558170000|2021-10-18 11:56:10|||||||||3
1634558190000|2021-10-18 11:56:30|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6132.5|6126.5|3
1634558200000|2021-10-18 11:56:40|6132.5|6126.5|6131.5|6125.5|6132.5|6126.5|6131.5|6125.5|1
1634558210000|2021-10-18 11:56:50|6132|6126|6132|6126|6132|6126|6132|6126|0
1634558220000|2021-10-18 11:57:00|6131|6125|6131|6125|6131|6125|6131|6125|3
1634558230000|2021-10-18 11:57:10|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1634558270000|2021-10-18 11:57:50|6129.5|6123.5|6130.5|6124.5|6130.5|6124.5|6129.5|6123.5|1
1634558280000|2021-10-18 11:58:00|6130|6124|6130|6124|6130|6124|6130|6124|0
1634558290000|2021-10-18 11:58:10|6129.8|6123.8|6129.5|6123.5|6129.8|6123.8|6129.5|6123.5|0
1634558330000|2021-10-18 11:58:50|||||||||1
1634558370000|2021-10-18 11:59:30|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6
1634558390000|2021-10-18 11:59:50|6129|6123|6129|6123|6129|6123|6129|6123|1
1634558400000|2021-10-18 12:00:00|6128.5|6122.5|6128.3|6122.3|6128.5|6122.5|6128.3|6122.3|3
1634558410000|2021-10-18 12:00:10|6128.1|6122.1|6126.7|6120.7|6128.1|6122.1|6126.7|6120.7|4
1634558420000|2021-10-18 12:00:20|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1634558430000|2021-10-18 12:00:30|6127.5|6121.5|6127|6121|6127.5|6121.5|6127|6121|0
1634558440000|2021-10-18 12:00:40|6127.3|6121.3|6127.8|6121.8|6127.8|6121.8|6127.3|6121.3|1
1634558450000|2021-10-18 12:00:50|6128.3|6122.3|6128.3|6122.3|6128.5|6122.5|6128.3|6122.3|2
1634558460000|2021-10-18 12:01:00|6128.5|6122.5|6129.5|6123.5|6129.5|6123.5|6128.5|6122.5|3
1634558470000|2021-10-18 12:01:10|6129|6123|6127.5|6121.5|6129|6123|6127.5|6121.5|1
1634558480000|2021-10-18 12:01:20|6127.8|6121.8|6125.8|6119.8|6127.8|6121.8|6123.5|6117.5|6
1634558490000|2021-10-18 12:01:30|6124.8|6118.8|6122.8|6116.8|6124.8|6118.8|6122.8|6116.8|3
1634558500000|2021-10-18 12:01:40|6121.8|6115.8|6121.3|6115.3|6122.3|6116.3|6121.3|6115.3|0
1634558510000|2021-10-18 12:01:50|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|0
1634558520000|2021-10-18 12:02:00|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|20
1634558550000|2021-10-18 12:02:30|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6120.3|6114.3|5
1634558560000|2021-10-18 12:02:40|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|4
1634558610000|2021-10-18 12:03:30|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|6
1634558630000|2021-10-18 12:03:50|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|7
1634558640000|2021-10-18 12:04:00|6118.8|6112.8|6119.3|6113.3|6119.3|6113.3|6118.8|6112.8|8
1634558650000|2021-10-18 12:04:10|6118|6112|6118.8|6112.8|6118.8|6112.8|6118|6112|2
1634558660000|2021-10-18 12:04:20|6118.3|6112.3|6118.8|6112.8|6118.8|6112.8|6118.3|6112.3|1
1634558670000|2021-10-18 12:04:30|6119.3|6113.3|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|0
1634558680000|2021-10-18 12:04:40|6119|6113|6119.3|6113.3|6119.3|6113.3|6118.8|6112.8|0
1634558690000|2021-10-18 12:04:50|6119|6113|6118.8|6112.8|6119.3|6113.3|6118.8|6112.8|1
1634558700000|2021-10-18 12:05:00|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|0
1634558710000|2021-10-18 12:05:10|||||||||1
1634558750000|2021-10-18 12:05:50|6118.8|6112.8|6122|6116|6122|6116|6118.8|6112.8|2
1634558760000|2021-10-18 12:06:00|6122.3|6116.3|6121.8|6115.8|6122.3|6116.3|6121.8|6115.8|2
1634558800000|2021-10-18 12:06:40|6122|6116|6122.3|6116.3|6122.3|6116.3|6122|6116|2
1634558810000|2021-10-18 12:06:50|6122|6116|6122|6116|6122|6116|6122|6116|0
1634558820000|2021-10-18 12:07:00|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|0
1634558830000|2021-10-18 12:07:10|6121|6115|6120.5|6114.5|6121.3|6115.3|6120.5|6114.5|2
1634558840000|2021-10-18 12:07:20|6120|6114|6119.5|6113.5|6120|6114|6119.5|6113.5|1
1634558850000|2021-10-18 12:07:30|6119.3|6113.3|6119.5|6113.5|6119.5|6113.5|6119|6113|2
1634558860000|2021-10-18 12:07:40|6119.3|6113.3|6119.5|6113.5|6119.5|6113.5|6119|6113|3
1634558880000|2021-10-18 12:08:00|6123.8|6117.8|6124.3|6118.3|6124.8|6118.8|6123.8|6117.8|4
1634558890000|2021-10-18 12:08:10|6122.5|6116.5|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|3
1634558900000|2021-10-18 12:08:20|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|0
1634558910000|2021-10-18 12:08:30|6121|6115|6118.8|6112.8|6121|6115|6118.8|6112.8|7
1634558920000|2021-10-18 12:08:40|6119.3|6113.3|6119.3|6113.3|6119.8|6113.8|6119.3|6113.3|4
1634558930000|2021-10-18 12:08:50|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.3|6113.3|3
1634558950000|2021-10-18 12:09:10|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|3
1634558990000|2021-10-18 12:09:50|6120.8|6114.8|6123.3|6117.3|6123.3|6117.3|6120.8|6114.8|4
1634559000000|2021-10-18 12:10:00|6122.8|6116.8|6122|6116|6122.8|6116.8|6122|6116|0
1634559010000|2021-10-18 12:10:10|6121.8|6115.8|6121.5|6115.5|6121.8|6115.8|6121.5|6115.5|1
1634559030000|2021-10-18 12:10:30|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|1
1634559040000|2021-10-18 12:10:40|6122|6116|6122.3|6116.3|6122.3|6116.3|6121.5|6115.5|0
1634559060000|2021-10-18 12:11:00|6122.8|6116.8|6123.3|6117.3|6123.3|6117.3|6122.8|6116.8|1
1634559070000|2021-10-18 12:11:10|6123|6117|6122.8|6116.8|6123|6117|6122.8|6116.8|0
1634559080000|2021-10-18 12:11:20|6124.8|6118.8|6124.8|6118.8|6125.3|6119.3|6124.3|6118.3|3
1634559100000|2021-10-18 12:11:40|6124.5|6118.5|6124.3|6118.3|6124.5|6118.5|6122|6116|11
1634559120000|2021-10-18 12:12:00|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|1
1634559160000|2021-10-18 12:12:40|6125.6|6119.6|6124.5|6118.5|6125.6|6119.6|6124.5|6118.5|0
1634559180000|2021-10-18 12:13:00|6126|6120|6125.5|6119.5|6126.5|6120.5|6125.5|6119.5|4
1634559190000|2021-10-18 12:13:10|6126|6120|6126|6120|6126|6120|6126|6120|0
1634559220000|2021-10-18 12:13:40|6126.5|6120.5|6126.8|6120.8|6126.8|6120.8|6126.5|6120.5|2
1634559230000|2021-10-18 12:13:50|6126.3|6120.3|6126.3|6120.3|6126.5|6120.5|6126|6120|0
1634559240000|2021-10-18 12:14:00|6126.5|6120.5|6126|6120|6126.5|6120.5|6126|6120|1
1634559260000|2021-10-18 12:14:20|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1634559270000|2021-10-18 12:14:30|6126.3|6120.3|6125|6119|6126.3|6120.3|6125|6119|2
1634559280000|2021-10-18 12:14:40|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1634559310000|2021-10-18 12:15:10|6125.8|6119.8|6125.6|6119.6|6126.3|6120.3|6125.6|6119.6|0
1634559330000|2021-10-18 12:15:30|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1634559350000|2021-10-18 12:15:50|6125.6|6119.6|6125.6|6119.6|6125.8|6119.8|6125.6|6119.6|0
1634559410000|2021-10-18 12:16:50|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1634559420000|2021-10-18 12:17:00|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|2
1634559430000|2021-10-18 12:17:10|6124.1|6118.1|6123.6|6117.6|6124.1|6118.1|6123.6|6117.6|0
1634559440000|2021-10-18 12:17:20|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1634559450000|2021-10-18 12:17:30|6123.1|6117.1|6122.6|6116.6|6123.1|6117.1|6122.1|6116.1|0
1634559480000|2021-10-18 12:18:00|6122.8|6116.8|6122.6|6116.6|6122.8|6116.8|6122.6|6116.6|0
1634559490000|2021-10-18 12:18:10|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|1
1634559500000|2021-10-18 12:18:20|6122.6|6116.6|6123.1|6117.1|6123.1|6117.1|6122.6|6116.6|0
1634559510000|2021-10-18 12:18:30|6123.3|6117.3|6122.6|6116.6|6123.3|6117.3|6122.6|6116.6|1
1634559520000|2021-10-18 12:18:40|6122.8|6116.8|6122.6|6116.6|6122.8|6116.8|6122.6|6116.6|0
1634559530000|2021-10-18 12:18:50|6122.8|6116.8|6122.6|6116.6|6122.8|6116.8|6122.6|6116.6|0
1634559560000|2021-10-18 12:19:20|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1634559570000|2021-10-18 12:19:30|6122.6|6116.6|6122.8|6116.8|6122.8|6116.8|6122.6|6116.6|0
1634559580000|2021-10-18 12:19:40|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|2
1634559590000|2021-10-18 12:19:50|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1634559600000|2021-10-18 12:20:00|6124.8|6118.8|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|0
1634559610000|2021-10-18 12:20:10|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|2
1634559620000|2021-10-18 12:20:20|6126.6|6120.6|6126.1|6120.1|6126.6|6120.6|6126.1|6120.1|1
1634559650000|2021-10-18 12:20:50|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|0
1634559660000|2021-10-18 12:21:00|6125.8|6119.8|6126.1|6120.1|6126.1|6120.1|6125.8|6119.8|2
1634559680000|2021-10-18 12:21:20|6125.6|6119.6|6124.3|6118.3|6125.6|6119.6|6123.6|6117.6|1
1634559730000|2021-10-18 12:22:10|6124.5|6118.5|6126.8|6120.8|6126.8|6120.8|6124.5|6118.5|1
1634559770000|2021-10-18 12:22:50|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1634559820000|2021-10-18 12:23:40|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1634559830000|2021-10-18 12:23:50|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|1
1634559840000|2021-10-18 12:24:00|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|2
1634559850000|2021-10-18 12:24:10|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|1
1634559860000|2021-10-18 12:24:20|6125.6|6119.6|6131.1|6125.1|6131.1|6125.1|6125.6|6119.6|33
1634559870000|2021-10-18 12:24:30|6130.8|6124.8|6133.3|6127.3|6133.5|6127.5|6130.8|6124.8|0
1634559880000|2021-10-18 12:24:40|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1634559890000|2021-10-18 12:24:50|6133|6127|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|1
1634559900000|2021-10-18 12:25:00|6134|6128|6133.8|6127.8|6134.3|6128.3|6133.3|6127.3|1
1634559910000|2021-10-18 12:25:10|6134.3|6128.3|6130.8|6124.8|6134.3|6128.3|6130.8|6124.8|5
1634559920000|2021-10-18 12:25:20|6131|6125|6130.8|6124.8|6131|6125|6130.5|6124.5|1
1634559940000|2021-10-18 12:25:40|||||||||2
1634559950000|2021-10-18 12:25:50|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1634559970000|2021-10-18 12:26:10|6130.6|6124.6|6130.8|6124.8|6130.8|6124.8|6130.6|6124.6|1
1634559980000|2021-10-18 12:26:20|6130.3|6124.3|6128.1|6122.1|6130.3|6124.3|6128.1|6122.1|1
1634559990000|2021-10-18 12:26:30|6127.5|6121.5|6126.1|6120.1|6127.5|6121.5|6126.1|6120.1|2
1634560000000|2021-10-18 12:26:40|6125.9|6119.9|6126.1|6120.1|6126.1|6120.1|6125.3|6119.3|13
1634560010000|2021-10-18 12:26:50|6125.8|6119.8|6125.6|6119.6|6125.8|6119.8|6125.6|6119.6|10
1634560030000|2021-10-18 12:27:10|6125.1|6119.1|6125.6|6119.6|6125.6|6119.6|6125.1|6119.1|0
1634560040000|2021-10-18 12:27:20|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|0
1634560050000|2021-10-18 12:27:30|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|1
1634560060000|2021-10-18 12:27:40|6125.6|6119.6|6124.8|6118.8|6125.8|6119.8|6124.8|6118.8|1
1634560080000|2021-10-18 12:28:00|6124.5|6118.5|6124.5|6118.5|6124.8|6118.8|6124.5|6118.5|0
1634560090000|2021-10-18 12:28:10|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1634560120000|2021-10-18 12:28:40|6124.6|6118.6|6119.8|6113.8|6124.6|6118.6|6119.8|6113.8|2
1634560130000|2021-10-18 12:28:50|6120|6114|6120.8|6114.8|6120.8|6114.8|6120|6114|3
1634560140000|2021-10-18 12:29:00|6122|6116|6122.8|6116.8|6122.8|6116.8|6122|6116|2
1634560150000|2021-10-18 12:29:10|6123.1|6117.1|6124|6118|6124.1|6118.1|6123.1|6117.1|1
1634560160000|2021-10-18 12:29:20|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1634560170000|2021-10-18 12:29:30|6124|6118|6124.3|6118.3|6124.3|6118.3|6124|6118|0
1634560180000|2021-10-18 12:29:40|6120.4|6114.4|6119.6|6113.6|6120.5|6114.5|6119.3|6113.3|49
1634560190000|2021-10-18 12:29:50|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|0
1634560200000|2021-10-18 12:30:00|6120.3|6114.3|6119.3|6113.3|6121.4|6115.4|6119.3|6113.3|31
1634560210000|2021-10-18 12:30:10|6119.8|6113.8|6120.8|6114.8|6121|6115|6119.8|6113.8|2
1634560220000|2021-10-18 12:30:20|6119.9|6113.9|6112.3|6106.3|6119.9|6113.9|6112.3|6106.3|8
1634560230000|2021-10-18 12:30:30|6112.1|6106.1|6111.8|6105.8|6112.3|6106.3|6111.8|6105.8|2
1634560240000|2021-10-18 12:30:40|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|0
1634560250000|2021-10-18 12:30:50|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|1
1634560260000|2021-10-18 12:31:00|6113.5|6107.5|6112.8|6106.8|6113.5|6107.5|6112.8|6106.8|2
1634560270000|2021-10-18 12:31:10|6113.1|6107.1|6113.3|6107.3|6113.3|6107.3|6113.1|6107.1|78
1634560290000|2021-10-18 12:31:30|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|0
1634560320000|2021-10-18 12:32:00|6113.3|6107.3|6112.8|6106.8|6113.8|6107.8|6112.8|6106.8|1
1634560330000|2021-10-18 12:32:10|6112.6|6106.6|6112.8|6106.8|6112.8|6106.8|6112.6|6106.6|3
1634560350000|2021-10-18 12:32:30|6113|6107|6113.3|6107.3|6113.3|6107.3|6113|6107|2
1634560370000|2021-10-18 12:32:50|6113.1|6107.1|6111.8|6105.8|6113.1|6107.1|6111.8|6105.8|1
1634560380000|2021-10-18 12:33:00|6111.1|6105.1|6110.1|6104.1|6111.1|6105.1|6110.1|6104.1|2
1634560410000|2021-10-18 12:33:30|6109.6|6103.6|6110.3|6104.3|6110.3|6104.3|6109.6|6103.6|2
1634560420000|2021-10-18 12:33:40|6104.6|6098.6|6104.1|6098.1|6105.1|6099.1|6102.6|6096.6|41
1634560440000|2021-10-18 12:34:00|6104.6|6098.6|6105.3|6099.3|6106.3|6100.3|6104.6|6098.6|10
1634560450000|2021-10-18 12:34:10|6104.8|6098.8|6104.1|6098.1|6104.8|6098.8|6103.6|6097.6|2
1634560460000|2021-10-18 12:34:20|6103.9|6097.9|6100.8|6094.8|6103.9|6097.9|6100.8|6094.8|5
1634560470000|2021-10-18 12:34:30|6097.8|6091.8|6099.5|6093.5|6099.5|6093.5|6097.8|6091.8|6
1634560490000|2021-10-18 12:34:50|||||||||1
1634560500000|2021-10-18 12:35:00|||||||||1
1634560510000|2021-10-18 12:35:10|6097.8|6091.8|6101.3|6095.3|6101.3|6095.3|6096.8|6090.8|5
1634560520000|2021-10-18 12:35:20|6101.8|6095.8|6102.8|6096.8|6102.8|6096.8|6101.8|6095.8|1
1634560530000|2021-10-18 12:35:30|6103.8|6097.8|6104.3|6098.3|6104.3|6098.3|6103.8|6097.8|1
1634560540000|2021-10-18 12:35:40|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1634560550000|2021-10-18 12:35:50|6103.8|6097.8|6104.8|6098.8|6104.8|6098.8|6103.8|6097.8|1
1634560560000|2021-10-18 12:36:00|6104.3|6098.3|6104.3|6098.3|6104.8|6098.8|6104.3|6098.3|0
1634560580000|2021-10-18 12:36:20|6104.5|6098.5|6104.5|6098.5|6104.8|6098.8|6104.3|6098.3|2
1634560590000|2021-10-18 12:36:30|6104.8|6098.8|6101.8|6095.8|6104.8|6098.8|6101.8|6095.8|1
1634560600000|2021-10-18 12:36:40|6100.8|6094.8|6106.3|6100.3|6106.3|6100.3|6100.8|6094.8|8
1634560610000|2021-10-18 12:36:50|6106.8|6100.8|6105.8|6099.8|6106.8|6100.8|6105.3|6099.3|5
1634560620000|2021-10-18 12:37:00|6105.5|6099.5|6105.3|6099.3|6105.8|6099.8|6105.3|6099.3|0
1634560630000|2021-10-18 12:37:10|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1634560640000|2021-10-18 12:37:20|6105.3|6099.3|6105.8|6099.8|6105.8|6099.8|6105.3|6099.3|0
1634560650000|2021-10-18 12:37:30|6105.5|6099.5|6105.3|6099.3|6105.8|6099.8|6105.3|6099.3|23
1634560660000|2021-10-18 12:37:40|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1634560680000|2021-10-18 12:38:00|6107.3|6101.3|6108.2|6102.2|6108.5|6102.5|6107.2|6101.2|18
1634560690000|2021-10-18 12:38:10|6108|6102|6107.7|6101.7|6108|6102|6107.7|6101.7|0
1634560700000|2021-10-18 12:38:20|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6105.9|6099.9|1
1634560710000|2021-10-18 12:38:30|6106.7|6100.7|6105|6099|6106.7|6100.7|6105|6099|6
1634560720000|2021-10-18 12:38:40|6105.3|6099.3|6106.8|6100.8|6106.8|6100.8|6105.3|6099.3|0
1634560730000|2021-10-18 12:38:50|6105.8|6099.8|6099.5|6093.5|6105.8|6099.8|6098.7|6092.7|10
1634560740000|2021-10-18 12:39:00|6099.3|6093.3|6099.5|6093.5|6100|6094|6099|6093|12
1634560760000|2021-10-18 12:39:20|6097.3|6091.3|6097.8|6091.8|6097.8|6091.8|6095.8|6089.8|42
1634560770000|2021-10-18 12:39:30|6098|6092|6097.8|6091.8|6098|6092|6097.8|6091.8|2
1634560780000|2021-10-18 12:39:40|6093.8|6087.8|6093.2|6087.2|6093.8|6087.8|6092.7|6086.7|15
1634560790000|2021-10-18 12:39:50|6093|6087|6093.7|6087.7|6093.7|6087.7|6092.2|6086.2|1
1634560800000|2021-10-18 12:40:00|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|14
1634560810000|2021-10-18 12:40:10|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|2
1634560820000|2021-10-18 12:40:20|6093|6087|6093|6087|6093.5|6087.5|6093|6087|76
1634560830000|2021-10-18 12:40:30|6093.2|6087.2|6090.7|6084.7|6093.5|6087.5|6090.7|6084.7|9
1634560840000|2021-10-18 12:40:40|6087.5|6081.5|6082.5|6076.5|6087.5|6081.5|6082|6076|17
1634560850000|2021-10-18 12:40:50|6080|6074|6079|6073|6080|6074|6078.3|6072.3|13
1634560860000|2021-10-18 12:41:00|6079.8|6073.8|6078.8|6072.8|6080.5|6074.5|6077.7|6071.7|28
1634560870000|2021-10-18 12:41:10|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1634560880000|2021-10-18 12:41:20|6079.8|6073.8|6080.8|6074.8|6080.8|6074.8|6079.8|6073.8|30
1634560890000|2021-10-18 12:41:30|||||||||19
1634560900000|2021-10-18 12:41:40|6084.7|6078.7|6083.8|6077.8|6085|6079|6083.8|6077.8|41
1634560910000|2021-10-18 12:41:50|6083.5|6077.5|6083.8|6077.8|6083.8|6077.8|6083.5|6077.5|0
1634560920000|2021-10-18 12:42:00|6084.8|6078.8|6085.8|6079.8|6085.8|6079.8|6083.8|6077.8|6
1634560930000|2021-10-18 12:42:10|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|1
1634560940000|2021-10-18 12:42:20|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|8
1634560950000|2021-10-18 12:42:30|6085|6079|6085.8|6079.8|6085.8|6079.8|6085|6079|0
1634560960000|2021-10-18 12:42:40|6085.3|6079.3|6086.8|6080.8|6086.8|6080.8|6085.3|6079.3|2
1634560970000|2021-10-18 12:42:50|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1634560980000|2021-10-18 12:43:00|6087.8|6081.8|6088.8|6082.8|6088.8|6082.8|6087.8|6081.8|1
1634560990000|2021-10-18 12:43:10|6089.8|6083.8|6091.8|6085.8|6092.3|6086.3|6089.8|6083.8|14
1634561020000|2021-10-18 12:43:40|6092.3|6086.3|6091.7|6085.7|6092.3|6086.3|6091.7|6085.7|2
1634561030000|2021-10-18 12:43:50|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|4
1634561040000|2021-10-18 12:44:00|6090.2|6084.2|6092.2|6086.2|6092.5|6086.5|6090.2|6084.2|20
1634561050000|2021-10-18 12:44:10|6092.5|6086.5|6096.3|6090.3|6096.3|6090.3|6092.5|6086.5|0
1634561060000|2021-10-18 12:44:20|6096.5|6090.5|6095|6089|6097.3|6091.3|6095|6089|1
1634561070000|2021-10-18 12:44:30|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|3
1634561080000|2021-10-18 12:44:40|||||||||3
1634561090000|2021-10-18 12:44:50|6094.8|6088.8|6092.7|6086.7|6094.8|6088.8|6092.2|6086.2|8
1634563800000|2021-10-18 13:30:00|6092.1|6086.1|6104.3|6098.3|6104.8|6098.8|6091.3|6085.3|305
1634563810000|2021-10-18 13:30:10|6104.1|6098.1|6105.1|6099.1|6106.6|6100.6|6100.6|6094.6|68
1634563820000|2021-10-18 13:30:20|6105.5|6099.5|6119.6|6113.6|6125|6119|6105.5|6099.5|35
1634563830000|2021-10-18 13:30:30|6119.4|6113.4|6117.8|6111.8|6121.8|6115.8|6114.4|6108.4|52
1634563840000|2021-10-18 13:30:40|6118.3|6112.3|6128.1|6122.1|6128.1|6122.1|6118.3|6112.3|24
1634563850000|2021-10-18 13:30:50|6127.8|6121.8|6119.3|6113.3|6129|6123|6116.1|6110.1|100
1634563860000|2021-10-18 13:31:00|6120.8|6114.8|6127.8|6121.8|6128.5|6122.5|6114.3|6108.3|40
1634563870000|2021-10-18 13:31:10|6130.3|6124.3|6129.8|6123.8|6134.8|6128.8|6127.8|6121.8|53
1634563880000|2021-10-18 13:31:20|6130.8|6124.8|6128.3|6122.3|6132.8|6126.8|6125.8|6119.8|24
1634563890000|2021-10-18 13:31:30|6129.8|6123.8|6131.8|6125.8|6132.3|6126.3|6126.8|6120.8|24
1634563900000|2021-10-18 13:31:40|6132|6126|6126.8|6120.8|6132|6126|6125.3|6119.3|53
1634563910000|2021-10-18 13:31:50|6125.3|6119.3|6124.8|6118.8|6125.4|6119.4|6123.8|6117.8|13
1634563920000|2021-10-18 13:32:00|6125.3|6119.3|6107.8|6101.8|6128|6122|6106|6100|45
1634563930000|2021-10-18 13:32:10|6107.3|6101.3|6111.5|6105.5|6113.3|6107.3|6106.5|6100.5|3
1634563940000|2021-10-18 13:32:20|6110.3|6104.3|6097.1|6091.1|6110.5|6104.5|6097.1|6091.1|32
1634563950000|2021-10-18 13:32:30|6096.6|6090.6|6093.6|6087.6|6098.6|6092.6|6093.3|6087.3|26
1634563960000|2021-10-18 13:32:40|6093.8|6087.8|6103.1|6097.1|6105.6|6099.6|6093.6|6087.6|12
1634563970000|2021-10-18 13:32:50|6105.1|6099.1|6111.4|6105.4|6111.9|6105.9|6105.1|6099.1|16
1634563980000|2021-10-18 13:33:00|6112.3|6106.3|6104.4|6098.4|6112.3|6106.3|6103.9|6097.9|19
1634563990000|2021-10-18 13:33:10|6104.6|6098.6|6109.9|6103.9|6109.9|6103.9|6101.4|6095.4|29
1634564000000|2021-10-18 13:33:20|6109.4|6103.4|6106.9|6100.9|6109.4|6103.4|6103.5|6097.5|42
1634564010000|2021-10-18 13:33:30|6106.7|6100.7|6106|6100|6109|6103|6105.7|6099.7|14
1634564020000|2021-10-18 13:33:40|6105.7|6099.7|6107.7|6101.7|6112.2|6106.2|6105.7|6099.7|6
1634564030000|2021-10-18 13:33:50|6106.5|6100.5|6108.7|6102.7|6109.2|6103.2|6106.5|6100.5|13
1634564040000|2021-10-18 13:34:00|6109.2|6103.2|6113|6107|6113.2|6107.2|6105.2|6099.2|58
1634564050000|2021-10-18 13:34:10|6112.2|6106.2|6114.4|6108.4|6114.4|6108.4|6110.7|6104.7|8
1634564060000|2021-10-18 13:34:20|6114.7|6108.7|6121.7|6115.7|6121.7|6115.7|6114.7|6108.7|12
1634564070000|2021-10-18 13:34:30|6121.5|6115.5|6118.7|6112.7|6121.5|6115.5|6116.9|6110.9|7
1634564080000|2021-10-18 13:34:40|6116.7|6110.7|6114.7|6108.7|6116.7|6110.7|6114.7|6108.7|4
1634564090000|2021-10-18 13:34:50|6114.9|6108.9|6112.1|6106.1|6116.7|6110.7|6112.1|6106.1|8
1634564100000|2021-10-18 13:35:00|6112.4|6106.4|6103.2|6097.2|6113.9|6107.9|6103.2|6097.2|35
1634564110000|2021-10-18 13:35:10|6103.7|6097.7|6104.2|6098.2|6106.2|6100.2|6103.7|6097.7|14
1634564120000|2021-10-18 13:35:20|6103.7|6097.7|6104.9|6098.9|6106.2|6100.2|6103.7|6097.7|7
1634564130000|2021-10-18 13:35:30|6105.2|6099.2|6104.7|6098.7|6105.7|6099.7|6104.7|6098.7|7
1634564140000|2021-10-18 13:35:40|6104.2|6098.2|6105.2|6099.2|6105.7|6099.7|6104.2|6098.2|5
1634564150000|2021-10-18 13:35:50|6105.4|6099.4|6106.7|6100.7|6107.5|6101.5|6104|6098|8
1634564160000|2021-10-18 13:36:00|6106.5|6100.5|6108.4|6102.4|6108.4|6102.4|6103.7|6097.7|28
1634564170000|2021-10-18 13:36:10|6107.3|6101.3|6104.2|6098.2|6108|6102|6103.7|6097.7|10
1634564180000|2021-10-18 13:36:20|6104.5|6098.5|6104.2|6098.2|6104.7|6098.7|6103.7|6097.7|3
1634564190000|2021-10-18 13:36:30|6103.7|6097.7|6104.9|6098.9|6106|6100|6103.7|6097.7|7
1634564200000|2021-10-18 13:36:40|6105|6099|6096.2|6090.2|6105|6099|6095.7|6089.7|25
1634564210000|2021-10-18 13:36:50|6095.7|6089.7|6093.7|6087.7|6097.2|6091.2|6092.7|6086.7|25
1634564220000|2021-10-18 13:37:00|6093.5|6087.5|6094.7|6088.7|6094.7|6088.7|6092.4|6086.4|14
1634564230000|2021-10-18 13:37:10|6094.4|6088.4|6094.7|6088.7|6094.7|6088.7|6093|6087|12
1634564240000|2021-10-18 13:37:20|6094.2|6088.2|6094.7|6088.7|6095.2|6089.2|6093.7|6087.7|8
1634564250000|2021-10-18 13:37:30|6094.5|6088.5|6094.1|6088.1|6094.5|6088.5|6092.2|6086.2|24
1634564260000|2021-10-18 13:37:40|6093.7|6087.7|6094.7|6088.7|6094.7|6088.7|6092.7|6086.7|10
1634564270000|2021-10-18 13:37:50|6095.2|6089.2|6099.7|6093.7|6099.7|6093.7|6094.9|6088.9|3
1634564280000|2021-10-18 13:38:00|6099.9|6093.9|6111.4|6105.4|6111.4|6105.4|6099.9|6093.9|15
1634564290000|2021-10-18 13:38:10|6111.2|6105.2|6108.1|6102.1|6112.4|6106.4|6108.1|6102.1|42
1634564300000|2021-10-18 13:38:20|6107.9|6101.9|6105.9|6099.9|6108.9|6102.9|6105.7|6099.7|2
1634564310000|2021-10-18 13:38:30|6105.7|6099.7|6109.4|6103.4|6109.4|6103.4|6105.7|6099.7|133
1634564320000|2021-10-18 13:38:40|6109.6|6103.6|6110.8|6104.8|6111|6105|6109.6|6103.6|51
1634564330000|2021-10-18 13:38:50|6110.3|6104.3|6111.5|6105.5|6111.5|6105.5|6110.3|6104.3|9
1634564340000|2021-10-18 13:39:00|6111.3|6105.3|6112|6106|6112|6106|6109.8|6103.8|13
1634564350000|2021-10-18 13:39:10|6112.6|6106.6|6111.5|6105.5|6113|6107|6110.3|6104.3|24
1634564360000|2021-10-18 13:39:20|6110.8|6104.8|6102.3|6096.3|6111|6105|6102.3|6096.3|4
1634564370000|2021-10-18 13:39:30|6101.8|6095.8|6101.8|6095.8|6102.8|6096.8|6098.8|6092.8|29
1634564380000|2021-10-18 13:39:40|6102.8|6096.8|6106.3|6100.3|6107.3|6101.3|6102.8|6096.8|11
1634564390000|2021-10-18 13:39:50|6107.1|6101.1|6100.8|6094.8|6107.1|6101.1|6097|6091|46
1634564400000|2021-10-18 13:40:00|6099.8|6093.8|6103.5|6097.5|6104.8|6098.8|6098.8|6092.8|16
1634564410000|2021-10-18 13:40:10|6104.3|6098.3|6102.8|6096.8|6104.3|6098.3|6102.3|6096.3|8
1634564420000|2021-10-18 13:40:20|6102.3|6096.3|6102.8|6096.8|6104.3|6098.3|6100.8|6094.8|14
1634564430000|2021-10-18 13:40:30|6102.5|6096.5|6102.8|6096.8|6102.8|6096.8|6101.8|6095.8|3
1634564440000|2021-10-18 13:40:40|6100.8|6094.8|6100.3|6094.3|6100.8|6094.8|6098.8|6092.8|31
1634564450000|2021-10-18 13:40:50|6100.8|6094.8|6100.8|6094.8|6101.3|6095.3|6099.8|6093.8|2
1634564460000|2021-10-18 13:41:00|6100.6|6094.6|6105.3|6099.3|6105.3|6099.3|6100.3|6094.3|4
1634564470000|2021-10-18 13:41:10|6106.8|6100.8|6108.8|6102.8|6109.8|6103.8|6106.8|6100.8|6
1634564480000|2021-10-18 13:41:20|6107.8|6101.8|6109.2|6103.2|6110.3|6104.3|6107.2|6101.2|46
1634564490000|2021-10-18 13:41:30|6109.7|6103.7|6107.2|6101.2|6109.7|6103.7|6107.2|6101.2|3
1634564500000|2021-10-18 13:41:40|6105.7|6099.7|6107.2|6101.2|6107.2|6101.2|6105.7|6099.7|3
1634564510000|2021-10-18 13:41:50|6107.5|6101.5|6108.2|6102.2|6111|6105|6107.5|6101.5|7
1634564520000|2021-10-18 13:42:00|6108.7|6102.7|6109.7|6103.7|6111.5|6105.5|6108.7|6102.7|17
1634564530000|2021-10-18 13:42:10|6110|6104|6120.2|6114.2|6120.7|6114.7|6107.2|6101.2|25
1634564540000|2021-10-18 13:42:20|6121.7|6115.7|6116|6110|6124.2|6118.2|6116|6110|65
1634564550000|2021-10-18 13:42:30|6115.8|6109.8|6115|6109|6116.2|6110.2|6113.5|6107.5|63
1634564560000|2021-10-18 13:42:40|6115.2|6109.2|6112.2|6106.2|6115.2|6109.2|6110.2|6104.2|15
1634564570000|2021-10-18 13:42:50|6111.7|6105.7|6112.2|6106.2|6115.2|6109.2|6111.7|6105.7|1
1634564580000|2021-10-18 13:43:00|6111.1|6105.1|6106.7|6100.7|6111.1|6105.1|6106.2|6100.2|14
1634564590000|2021-10-18 13:43:10|6107|6101|6102.7|6096.7|6107|6101|6102.2|6096.2|9
1634564600000|2021-10-18 13:43:20|6104.2|6098.2|6098.2|6092.2|6104.2|6098.2|6098.2|6092.2|82
1634564610000|2021-10-18 13:43:30|6098|6092|6097.2|6091.2|6098.7|6092.7|6097.2|6091.2|7
1634564620000|2021-10-18 13:43:40|6097.7|6091.7|6100.2|6094.2|6100.2|6094.2|6097.7|6091.7|7
1634564630000|2021-10-18 13:43:50|6099.7|6093.7|6099|6093|6099.7|6093.7|6099|6093|1
1634564640000|2021-10-18 13:44:00|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6098.2|6092.2|4
1634564650000|2021-10-18 13:44:10|6099.5|6093.5|6098.2|6092.2|6099.5|6093.5|6098.2|6092.2|9
1634564660000|2021-10-18 13:44:20|6099.3|6093.3|6096|6090|6099.7|6093.7|6096|6090|6
1634564670000|2021-10-18 13:44:30|6095.7|6089.7|6094.2|6088.2|6096.7|6090.7|6094|6088|18
1634564680000|2021-10-18 13:44:40|6094.7|6088.7|6096.2|6090.2|6096.2|6090.2|6094.7|6088.7|8
1634564690000|2021-10-18 13:44:50|6095.2|6089.2|6096.2|6090.2|6096.2|6090.2|6095.2|6089.2|2
1634564700000|2021-10-18 13:45:00|6095.7|6089.7|6094|6088|6096.7|6090.7|6093.7|6087.7|8
1634564710000|2021-10-18 13:45:10|6094.2|6088.2|6096.2|6090.2|6096.2|6090.2|6094|6088|7
1634564720000|2021-10-18 13:45:20|6096.7|6090.7|6096.2|6090.2|6096.7|6090.7|6096.2|6090.2|1
1634564730000|2021-10-18 13:45:30|6096.8|6090.8|6097.7|6091.7|6099.2|6093.2|6096.5|6090.5|14
1634564740000|2021-10-18 13:45:40|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6097.2|6091.2|2
1634564750000|2021-10-18 13:45:50|6098.7|6092.7|6099.7|6093.7|6099.7|6093.7|6098.7|6092.7|2
1634564760000|2021-10-18 13:46:00|6100.2|6094.2|6099.5|6093.5|6100.2|6094.2|6096.7|6090.7|10
1634564770000|2021-10-18 13:46:10|6099.2|6093.2|6096.5|6090.5|6099.2|6093.2|6096.5|6090.5|6
1634564780000|2021-10-18 13:46:20|6097.3|6091.3|6096.7|6090.7|6097.3|6091.3|6096.7|6090.7|15
1634564790000|2021-10-18 13:46:30|6096.5|6090.5|6094.7|6088.7|6096.5|6090.5|6093.7|6087.7|12
1634564800000|2021-10-18 13:46:40|6095|6089|6097.7|6091.7|6098.2|6092.2|6095|6089|6
1634564810000|2021-10-18 13:46:50|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6096.2|6090.2|6
1634564820000|2021-10-18 13:47:00|6096.8|6090.8|6104.2|6098.2|6104.2|6098.2|6096.2|6090.2|4
1634564830000|2021-10-18 13:47:10|6105.2|6099.2|6108.2|6102.2|6108.2|6102.2|6105.2|6099.2|3
1634564840000|2021-10-18 13:47:20|6107.7|6101.7|6105.2|6099.2|6108.2|6102.2|6105.2|6099.2|10
1634564850000|2021-10-18 13:47:30|6105|6099|6106.2|6100.2|6106.2|6100.2|6104.2|6098.2|1
1634564860000|2021-10-18 13:47:40|6106|6100|6105.2|6099.2|6106|6100|6104.7|6098.7|2
1634564870000|2021-10-18 13:47:50|6104.7|6098.7|6105.2|6099.2|6105.2|6099.2|6104.2|6098.2|2
1634564880000|2021-10-18 13:48:00|6104.7|6098.7|6103.2|6097.2|6104.7|6098.7|6103.2|6097.2|6
1634564890000|2021-10-18 13:48:10|6103.7|6097.7|6104.2|6098.2|6104.2|6098.2|6103.2|6097.2|5
1634564900000|2021-10-18 13:48:20|6103.7|6097.7|6102.7|6096.7|6103.7|6097.7|6101.2|6095.2|9
1634564910000|2021-10-18 13:48:30|6102.2|6096.2|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|1
1634564920000|2021-10-18 13:48:40|6101.5|6095.5|6102.2|6096.2|6102.2|6096.2|6101.5|6095.5|1
1634564930000|2021-10-18 13:48:50|6102|6096|6101.7|6095.7|6102|6096|6101.2|6095.2|2
1634564940000|2021-10-18 13:49:00|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|3
1634564950000|2021-10-18 13:49:10|6103.6|6097.6|6104.2|6098.2|6104.2|6098.2|6103.6|6097.6|4
1634564960000|2021-10-18 13:49:20|6104.7|6098.7|6106.2|6100.2|6106.2|6100.2|6104.7|6098.7|5
1634564970000|2021-10-18 13:49:30|6106|6100|6106.2|6100.2|6106.2|6100.2|6106|6100|2
1634564980000|2021-10-18 13:49:40|6106|6100|6105.7|6099.7|6106.2|6100.2|6105.2|6099.2|4
1634564990000|2021-10-18 13:49:50|6106|6100|6107.2|6101.2|6107.2|6101.2|6106|6100|3
1634565000000|2021-10-18 13:50:00|6108.2|6102.2|6108|6102|6109|6103|6108|6102|2
1634565010000|2021-10-18 13:50:10|6107.7|6101.7|6106.7|6100.7|6107.7|6101.7|6106.7|6100.7|4
1634565020000|2021-10-18 13:50:20|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6105|6099|7
1634565030000|2021-10-18 13:50:30|6105.7|6099.7|6104.7|6098.7|6105.7|6099.7|6104.7|6098.7|0
1634565040000|2021-10-18 13:50:40|6104.2|6098.2|6106.2|6100.2|6106.2|6100.2|6104.2|6098.2|5
1634565050000|2021-10-18 13:50:50|6106|6100|6106|6100|6106.2|6100.2|6106|6100|2
1634565060000|2021-10-18 13:51:00|6105.7|6099.7|6108.2|6102.2|6109.2|6103.2|6105.7|6099.7|7
1634565070000|2021-10-18 13:51:10|6107.2|6101.2|6105|6099|6107.7|6101.7|6105|6099|2
1634565080000|2021-10-18 13:51:20|6104.7|6098.7|6103.2|6097.2|6104.7|6098.7|6103.2|6097.2|2
1634565090000|2021-10-18 13:51:30|6102.7|6096.7|6102.2|6096.2|6102.7|6096.7|6102.2|6096.2|7
1634565100000|2021-10-18 13:51:40|6103.2|6097.2|6102.2|6096.2|6103.2|6097.2|6102.2|6096.2|5
1634565110000|2021-10-18 13:51:50|6102|6096|6102.2|6096.2|6102.2|6096.2|6101.2|6095.2|2
1634565120000|2021-10-18 13:52:00|6101.7|6095.7|6105.2|6099.2|6105.7|6099.7|6101.7|6095.7|2
1634565130000|2021-10-18 13:52:10|6105|6099|6102.2|6096.2|6105|6099|6101.7|6095.7|4
1634565140000|2021-10-18 13:52:20|6101.7|6095.7|6102.2|6096.2|6102.2|6096.2|6101.7|6095.7|4
1634565150000|2021-10-18 13:52:30|6102.7|6096.7|6098.2|6092.2|6102.7|6096.7|6098.2|6092.2|28
1634565160000|2021-10-18 13:52:40|6099|6093|6099.7|6093.7|6100.2|6094.2|6099|6093|25
1634565170000|2021-10-18 13:52:50|6100|6094|6102|6096|6102|6096|6099.7|6093.7|13
1634565180000|2021-10-18 13:53:00|6102.2|6096.2|6106.7|6100.7|6107.2|6101.2|6102.2|6096.2|177
1634565190000|2021-10-18 13:53:10|6107.2|6101.2|6108.7|6102.7|6108.7|6102.7|6107.2|6101.2|4
1634565200000|2021-10-18 13:53:20|6108.2|6102.2|6106.2|6100.2|6108.7|6102.7|6106.2|6100.2|23
1634565210000|2021-10-18 13:53:30|6106.5|6100.5|6106.7|6100.7|6107.2|6101.2|6105.7|6099.7|8
1634565220000|2021-10-18 13:53:40|6108.2|6102.2|6106.2|6100.2|6109.2|6103.2|6106.2|6100.2|26
1634565230000|2021-10-18 13:53:50|6107.2|6101.2|6107.2|6101.2|6107.7|6101.7|6107.2|6101.2|2
1634565240000|2021-10-18 13:54:00|6107.5|6101.5|6107.2|6101.2|6108.5|6102.5|6107.2|6101.2|11
1634565250000|2021-10-18 13:54:10|6107|6101|6106.2|6100.2|6107|6101|6106.2|6100.2|12
1634565270000|2021-10-18 13:54:30|6105.7|6099.7|6106.2|6100.2|6107.7|6101.7|6105.2|6099.2|7
1634565280000|2021-10-18 13:54:40|6106|6100|6110.2|6104.2|6110.2|6104.2|6105.2|6099.2|12
1634565290000|2021-10-18 13:54:50|6109.5|6103.5|6111.7|6105.7|6111.7|6105.7|6109.2|6103.2|15
1634565300000|2021-10-18 13:55:00|6111.2|6105.2|6109.2|6103.2|6112.7|6106.7|6109.2|6103.2|13
1634565310000|2021-10-18 13:55:10|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6
1634565320000|2021-10-18 13:55:20|6110.7|6104.7|6111.7|6105.7|6111.7|6105.7|6110.2|6104.2|14
1634565330000|2021-10-18 13:55:30|6111.2|6105.2|6111.2|6105.2|6112.2|6106.2|6111.2|6105.2|6
1634565340000|2021-10-18 13:55:40|6110.7|6104.7|6111.2|6105.2|6111.2|6105.2|6110.2|6104.2|7
1634565350000|2021-10-18 13:55:50|6111.5|6105.5|6114.2|6108.2|6114.2|6108.2|6111.5|6105.5|2
1634565360000|2021-10-18 13:56:00|6113.2|6107.2|6119.2|6113.2|6119.2|6113.2|6113.2|6107.2|23
1634565370000|2021-10-18 13:56:10|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|8
1634565380000|2021-10-18 13:56:20|6118.5|6112.5|6121.2|6115.2|6121.2|6115.2|6118.5|6112.5|28
1634565390000|2021-10-18 13:56:30|6122.2|6116.2|6129.2|6123.2|6129.2|6123.2|6122|6116|21
1634565400000|2021-10-18 13:56:40|6129|6123|6132|6126|6132|6126|6129|6123|18
1634565410000|2021-10-18 13:56:50|6131.5|6125.5|6128.7|6122.7|6131.5|6125.5|6126|6120|76
1634565420000|2021-10-18 13:57:00|6129.1|6123.1|6133.7|6127.7|6134.2|6128.2|6129.1|6123.1|28
1634565430000|2021-10-18 13:57:10|6132.2|6126.2|6132.7|6126.7|6132.7|6126.7|6131.7|6125.7|8
1634565440000|2021-10-18 13:57:20|6132.2|6126.2|6135.7|6129.7|6136.1|6130.1|6131.2|6125.2|24
1634565450000|2021-10-18 13:57:30|6135.5|6129.5|6132.7|6126.7|6136.2|6130.2|6132.7|6126.7|5
1634565460000|2021-10-18 13:57:40|6134.2|6128.2|6134.7|6128.7|6135.2|6129.2|6133.7|6127.7|8
1634565470000|2021-10-18 13:57:50|6135|6129|6133.7|6127.7|6136.2|6130.2|6133.7|6127.7|11
1634565480000|2021-10-18 13:58:00|6133.9|6127.9|6134.7|6128.7|6134.7|6128.7|6133.7|6127.7|3
1634565490000|2021-10-18 13:58:10|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6136.2|6130.2|14
1634565500000|2021-10-18 13:58:20|6137.7|6131.7|6136.7|6130.7|6143.7|6137.7|6136.7|6130.7|29
1634565510000|2021-10-18 13:58:30|6137.2|6131.2|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|3
1634565520000|2021-10-18 13:58:40|6137|6131|6136.7|6130.7|6138.2|6132.2|6136.7|6130.7|7
1634565530000|2021-10-18 13:58:50|6136.5|6130.5|6134.7|6128.7|6136.7|6130.7|6133.7|6127.7|16
1634565540000|2021-10-18 13:59:00|6135.2|6129.2|6134.7|6128.7|6137.2|6131.2|6134.7|6128.7|13
1634565550000|2021-10-18 13:59:10|6133.5|6127.5|6133.9|6127.9|6134.4|6128.4|6133.2|6127.2|5
1634565560000|2021-10-18 13:59:20|6133.7|6127.7|6134.4|6128.4|6134.7|6128.7|6133.4|6127.4|3
1634565570000|2021-10-18 13:59:30|6135.4|6129.4|6136.7|6130.7|6136.7|6130.7|6135.4|6129.4|5
1634565580000|2021-10-18 13:59:40|6129.7|6123.7|6128.7|6122.7|6129.7|6123.7|6128.7|6122.7|23
1634565590000|2021-10-18 13:59:50|6129.2|6123.2|6130.4|6124.4|6130.4|6124.4|6129.2|6123.2|4
1634565600000|2021-10-18 14:00:00|6130.7|6124.7|6132.7|6126.7|6132.7|6126.7|6129.7|6123.7|10
1634565610000|2021-10-18 14:00:10|6132.2|6126.2|6132.2|6126.2|6137.2|6131.2|6131.7|6125.7|14
1634565620000|2021-10-18 14:00:20|6132.5|6126.5|6136.2|6130.2|6136.9|6130.9|6132.5|6126.5|2
1634565630000|2021-10-18 14:00:30|6135.9|6129.9|6136.4|6130.4|6136.4|6130.4|6133.7|6127.7|10
1634565640000|2021-10-18 14:00:40|6134.9|6128.9|6134.2|6128.2|6136.4|6130.4|6134.2|6128.2|24
1634565650000|2021-10-18 14:00:50|6133.2|6127.2|6128.7|6122.7|6133.4|6127.4|6128.7|6122.7|26
1634565660000|2021-10-18 14:01:00|6130.2|6124.2|6135.4|6129.4|6135.4|6129.4|6130.2|6124.2|9
1634565670000|2021-10-18 14:01:10|6134.9|6128.9|6136.4|6130.4|6136.4|6130.4|6134.7|6128.7|7
1634565680000|2021-10-18 14:01:20|6136.2|6130.2|6136.2|6130.2|6136.7|6130.7|6135.9|6129.9|8
1634565690000|2021-10-18 14:01:30|||||||||2
1634565700000|2021-10-18 14:01:40|6136.6|6130.6|6136.7|6130.7|6137.2|6131.2|6136.2|6130.2|12
1634565710000|2021-10-18 14:01:50|6137.2|6131.2|6137.2|6131.2|6137.7|6131.7|6136.2|6130.2|19
1634565720000|2021-10-18 14:02:00|6138.4|6132.4|6137.6|6131.6|6139.1|6133.1|6135.6|6129.6|22
1634565730000|2021-10-18 14:02:10|6138.1|6132.1|6138.4|6132.4|6139.6|6133.6|6138.1|6132.1|5
1634565740000|2021-10-18 14:02:20|6138.1|6132.1|6137.1|6131.1|6138.6|6132.6|6137.1|6131.1|6
1634565750000|2021-10-18 14:02:30|6137.6|6131.6|6137.5|6131.5|6138.5|6132.5|6136.1|6130.1|64
1634565760000|2021-10-18 14:02:40|6137.8|6131.8|6138.3|6132.3|6140|6134|6137.8|6131.8|57
1634565770000|2021-10-18 14:02:50|6138.5|6132.5|6142.5|6136.5|6142.5|6136.5|6137.5|6131.5|11
1634565780000|2021-10-18 14:03:00|6147|6141|6148|6142|6148|6142|6146.5|6140.5|22
1634565790000|2021-10-18 14:03:10|6152.3|6146.3|6148|6142|6152.3|6146.3|6148|6142|34
1634565800000|2021-10-18 14:03:20|6148.8|6142.8|6150.5|6144.5|6150.5|6144.5|6148.8|6142.8|28
1634565810000|2021-10-18 14:03:30|6149.5|6143.5|6150.5|6144.5|6151|6145|6149.5|6143.5|4
1634565820000|2021-10-18 14:03:40|6151|6145|6151.5|6145.5|6152|6146|6150.5|6144.5|13
1634565830000|2021-10-18 14:03:50|6152|6146|6150.5|6144.5|6152|6146|6149.5|6143.5|13
1634565840000|2021-10-18 14:04:00|6150.3|6144.3|6153.3|6147.3|6154|6148|6150|6144|19
1634565850000|2021-10-18 14:04:10|6153.5|6147.5|6153.5|6147.5|6153.5|6147.5|6150.5|6144.5|5
1634565860000|2021-10-18 14:04:20|6153.8|6147.8|6152.8|6146.8|6154.5|6148.5|6151.5|6145.5|34
1634565870000|2021-10-18 14:04:30|6152.5|6146.5|6153|6147|6154.5|6148.5|6152.5|6146.5|11
1634565880000|2021-10-18 14:04:40|6153.2|6147.2|6153|6147|6153.5|6147.5|6153|6147|9
1634565890000|2021-10-18 14:04:50|6152.5|6146.5|6154|6148|6154.5|6148.5|6152.5|6146.5|4
1634565900000|2021-10-18 14:05:00|6154.6|6148.6|6158|6152|6159.5|6153.5|6154|6148|17
1634565910000|2021-10-18 14:05:10|6158.3|6152.3|6160.7|6154.7|6160.9|6154.9|6158.3|6152.3|25
1634565920000|2021-10-18 14:05:20|6160.5|6154.5|6160.7|6154.7|6160.7|6154.7|6160.5|6154.5|3
1634565930000|2021-10-18 14:05:30|6161|6155|6159|6153|6161|6155|6159|6153|13
1634565940000|2021-10-18 14:05:40|6159.3|6153.3|6159.5|6153.5|6160.2|6154.2|6158.2|6152.2|11
1634565950000|2021-10-18 14:05:50|6159.8|6153.8|6162|6156|6162.5|6156.5|6159.8|6153.8|65
1634565960000|2021-10-18 14:06:00|6161.8|6155.8|6163.9|6157.9|6163.9|6157.9|6161.4|6155.4|165
1634565970000|2021-10-18 14:06:10|6164.6|6158.6|6167.9|6161.9|6168.9|6162.9|6163.8|6157.8|28
1634565980000|2021-10-18 14:06:20|6167.7|6161.7|6170.6|6164.6|6170.6|6164.6|6166.9|6160.9|28
1634565990000|2021-10-18 14:06:30|6170.3|6164.3|6167.8|6161.8|6171.6|6165.6|6167.4|6161.4|22
1634566000000|2021-10-18 14:06:40|6167.6|6161.6|6173.1|6167.1|6173.3|6167.3|6166.8|6160.8|28
1634566010000|2021-10-18 14:06:50|6172.8|6166.8|6176.8|6170.8|6177.3|6171.3|6172.8|6166.8|32
1634566020000|2021-10-18 14:07:00|6177.1|6171.1|6177.8|6171.8|6179.3|6173.3|6176.6|6170.6|99
1634566030000|2021-10-18 14:07:10|6177.3|6171.3|6175.8|6169.8|6177.9|6171.9|6175.8|6169.8|27
1634566040000|2021-10-18 14:07:20|6176.3|6170.3|6170.4|6164.4|6176.3|6170.3|6170.1|6164.1|63
1634566050000|2021-10-18 14:07:30|6171.1|6165.1|6165.1|6159.1|6171.1|6165.1|6164.2|6158.2|41
1634566060000|2021-10-18 14:07:40|6165.3|6159.3|6166.4|6160.4|6166.4|6160.4|6163.4|6157.4|43
1634566070000|2021-10-18 14:07:50|6166.6|6160.6|6165.4|6159.4|6167.6|6161.6|6165.4|6159.4|25
1634566080000|2021-10-18 14:08:00|6164.9|6158.9|6165.2|6159.2|6165.4|6159.4|6163.4|6157.4|16
1634566090000|2021-10-18 14:08:10|6164.9|6158.9|6161.4|6155.4|6165.1|6159.1|6161.2|6155.2|22
1634566100000|2021-10-18 14:08:20|6162|6156|6162.4|6156.4|6165.4|6159.4|6161.6|6155.6|11
1634566110000|2021-10-18 14:08:30|6163.2|6157.2|6159.4|6153.4|6164.6|6158.6|6159.4|6153.4|34
1634566120000|2021-10-18 14:08:40|6158.7|6152.7|6161|6155|6161|6155|6158.7|6152.7|6
1634566130000|2021-10-18 14:08:50|6160.7|6154.7|6160.2|6154.2|6161|6155|6160|6154|3
1634566140000|2021-10-18 14:09:00|6160.7|6154.7|6161.7|6155.7|6162.2|6156.2|6160.7|6154.7|9
1634566150000|2021-10-18 14:09:10|6161|6155|6158.5|6152.5|6161|6155|6158.5|6152.5|1
1634566160000|2021-10-18 14:09:20|6158.3|6152.3|6161|6155|6161|6155|6157|6151|18
1634566170000|2021-10-18 14:09:30|6161.2|6155.2|6159.5|6153.5|6163|6157|6159.5|6153.5|8
1634566180000|2021-10-18 14:09:40|6158.5|6152.5|6153|6147|6159|6153|6152.5|6146.5|12
1634566190000|2021-10-18 14:09:50|6154.2|6148.2|6154|6148|6155.8|6149.8|6154|6148|7
1634566200000|2021-10-18 14:10:00|6153.8|6147.8|6153.5|6147.5|6153.8|6147.8|6152|6146|1
1634566210000|2021-10-18 14:10:10|6153|6147|6151|6145|6153|6147|6149|6143|13
1634566220000|2021-10-18 14:10:20|6150.8|6144.8|6151|6145|6151.5|6145.5|6150|6144|18
1634566230000|2021-10-18 14:10:30|6151.2|6145.2|6149.5|6143.5|6151.2|6145.2|6148.5|6142.5|15
1634566240000|2021-10-18 14:10:40|6149.3|6143.3|6151|6145|6151.5|6145.5|6149|6143|38
1634566250000|2021-10-18 14:10:50|6150.7|6144.7|6146.7|6140.7|6150.7|6144.7|6146|6140|30
1634566260000|2021-10-18 14:11:00|6147|6141|6146|6140|6147.5|6141.5|6145.5|6139.5|12
1634566270000|2021-10-18 14:11:10|6146.2|6140.2|6156|6150|6156|6150|6146.2|6140.2|21
1634566280000|2021-10-18 14:11:20|6155.8|6149.8|6157|6151|6157|6151|6154.7|6148.7|1
1634566290000|2021-10-18 14:11:30|6156.7|6150.7|6156|6150|6156.7|6150.7|6155.5|6149.5|3
1634566300000|2021-10-18 14:11:40|6156.5|6150.5|6155.7|6149.7|6157|6151|6155.5|6149.5|6
1634566320000|2021-10-18 14:12:00|6152|6146|6151.5|6145.5|6153.5|6147.5|6151.5|6145.5|8
1634566330000|2021-10-18 14:12:10|6151.3|6145.3|6151.8|6145.8|6151.8|6145.8|6150.8|6144.8|23
1634566340000|2021-10-18 14:12:20|6152|6146|6152.3|6146.3|6152.3|6146.3|6152|6146|1
1634566350000|2021-10-18 14:12:30|6152.5|6146.5|6150|6144|6152.5|6146.5|6148|6142|31
1634566360000|2021-10-18 14:12:40|6150.3|6144.3|6152.3|6146.3|6152.3|6146.3|6150|6144|15
1634566370000|2021-10-18 14:12:50|6153|6147|6147.8|6141.8|6153|6147|6147.8|6141.8|36
1634566380000|2021-10-18 14:13:00|6148.3|6142.3|6151|6145|6152|6146|6148|6142|11
1634566390000|2021-10-18 14:13:10|6151.2|6145.2|6145|6139|6151.2|6145.2|6144.7|6138.7|15
1634566400000|2021-10-18 14:13:20|6145.3|6139.3|6147|6141|6147.5|6141.5|6144.5|6138.5|9
1634566410000|2021-10-18 14:13:30|6147.2|6141.2|6145.8|6139.8|6147.5|6141.5|6145|6139|19
1634566420000|2021-10-18 14:13:40|6146.3|6140.3|6147.3|6141.3|6148|6142|6145.7|6139.7|3
1634566430000|2021-10-18 14:13:50|6147.8|6141.8|6146.8|6140.8|6147.8|6141.8|6146.8|6140.8|0
1634566440000|2021-10-18 14:14:00|6146.5|6140.5|6147.8|6141.8|6147.8|6141.8|6145.5|6139.5|4
1634566450000|2021-10-18 14:14:10|6148|6142|6151.7|6145.7|6151.7|6145.7|6148|6142|10
1634566460000|2021-10-18 14:14:20|6152|6146|6149.7|6143.7|6152|6146|6149.7|6143.7|10
1634566470000|2021-10-18 14:14:30|6150.2|6144.2|6151.7|6145.7|6153|6147|6149.5|6143.5|13
1634566480000|2021-10-18 14:14:40|6151.5|6145.5|6153|6147|6153.7|6147.7|6151.5|6145.5|8
1634566490000|2021-10-18 14:14:50|6152.2|6146.2|6155|6149|6156.7|6150.7|6152.2|6146.2|23
1634566500000|2021-10-18 14:15:00|6154|6148|6150.7|6144.7|6154|6148|6148.3|6142.3|72
1634566510000|2021-10-18 14:15:10|6151|6145|6152.5|6146.5|6153|6147|6148|6142|22
1634566520000|2021-10-18 14:15:20|6153.2|6147.2|6153.8|6147.8|6154.8|6148.8|6153.2|6147.2|4
1634566530000|2021-10-18 14:15:30|6153.3|6147.3|6152.5|6146.5|6153.3|6147.3|6152.3|6146.3|6
1634566540000|2021-10-18 14:15:40|6153.5|6147.5|6144.5|6138.5|6153.5|6147.5|6144.5|6138.5|15
1634566550000|2021-10-18 14:15:50|6145.5|6139.5|6148.5|6142.5|6148.5|6142.5|6145.5|6139.5|8
1634566560000|2021-10-18 14:16:00|6149.3|6143.3|6147.3|6141.3|6149.3|6143.3|6146.8|6140.8|6
1634566570000|2021-10-18 14:16:10|6147|6141|6147.8|6141.8|6147.8|6141.8|6146.5|6140.5|3
1634566580000|2021-10-18 14:16:20|6146.8|6140.8|6149.1|6143.1|6149.1|6143.1|6146.8|6140.8|1
1634566590000|2021-10-18 14:16:30|6149.8|6143.8|6156.5|6150.5|6156.5|6150.5|6149.8|6143.8|65
1634566600000|2021-10-18 14:16:40|6156.8|6150.8|6156.3|6150.3|6157.5|6151.5|6156.3|6150.3|4
1634566610000|2021-10-18 14:16:50|6156.5|6150.5|6156.5|6150.5|6158|6152|6155.5|6149.5|20
1634566620000|2021-10-18 14:17:00|6155.5|6149.5|6157.5|6151.5|6158.5|6152.5|6155.5|6149.5|6
1634566630000|2021-10-18 14:17:10|||||||||2
1634566640000|2021-10-18 14:17:20|6157.8|6151.8|6154.5|6148.5|6157.8|6151.8|6154.5|6148.5|7
1634566650000|2021-10-18 14:17:30|6154|6148|6155.5|6149.5|6155.5|6149.5|6153.5|6147.5|2
1634566660000|2021-10-18 14:17:40|6156|6150|6158|6152|6158.5|6152.5|6156|6150|2
1634566670000|2021-10-18 14:17:50|6157|6151|6162|6156|6162|6156|6157|6151|157
1634566680000|2021-10-18 14:18:00|6162.5|6156.5|6161.7|6155.7|6162.7|6156.7|6161.7|6155.7|4
1634566690000|2021-10-18 14:18:10|6161.2|6155.2|6166.4|6160.4|6166.9|6160.9|6161.2|6155.2|8
1634566700000|2021-10-18 14:18:20|6166.9|6160.9|6168.4|6162.4|6168.4|6162.4|6161.9|6155.9|18
1634566710000|2021-10-18 14:18:30|6168|6162|6164.6|6158.6|6169.4|6163.4|6163.4|6157.4|38
1634566720000|2021-10-18 14:18:40|6164.9|6158.9|6167.1|6161.1|6167.1|6161.1|6164.1|6158.1|19
1634566730000|2021-10-18 14:18:50|6167.4|6161.4|6169.1|6163.1|6169.1|6163.1|6166.9|6160.9|24
1634566740000|2021-10-18 14:19:00|6168.8|6162.8|6170.6|6164.6|6170.6|6164.6|6168.6|6162.6|23
1634566750000|2021-10-18 14:19:10|6170.9|6164.9|6171.4|6165.4|6171.9|6165.9|6170.8|6164.8|9
1634566760000|2021-10-18 14:19:20|6172|6166|6167.9|6161.9|6172|6166|6167.9|6161.9|28
1634566770000|2021-10-18 14:19:30|6168.9|6162.9|6170.8|6164.8|6172.9|6166.9|6168.9|6162.9|23
1634566780000|2021-10-18 14:19:40|6171.3|6165.3|6169.1|6163.1|6171.3|6165.3|6169.1|6163.1|2
1634566790000|2021-10-18 14:19:50|6169.4|6163.4|6168.1|6162.1|6169.4|6163.4|6168.1|6162.1|2
1634566800000|2021-10-18 14:20:00|6168.6|6162.6|6169.6|6163.6|6170.9|6164.9|6168.1|6162.1|12
1634566810000|2021-10-18 14:20:10|6171.4|6165.4|6176.1|6170.1|6176.4|6170.4|6171.4|6165.4|15
1634566820000|2021-10-18 14:20:20|6176.4|6170.4|6176.3|6170.3|6176.9|6170.9|6176.3|6170.3|10
1634566830000|2021-10-18 14:20:30|6177.6|6171.6|6179.8|6173.8|6180.3|6174.3|6177.6|6171.6|30
1634566840000|2021-10-18 14:20:40|6180.3|6174.3|6179.9|6173.9|6181.3|6175.3|6179.8|6173.8|20
1634566850000|2021-10-18 14:20:50|6180.4|6174.4|6183.7|6177.7|6184.4|6178.4|6179.9|6173.9|12
1634566860000|2021-10-18 14:21:00|6183.4|6177.4|6187.6|6181.6|6187.6|6181.6|6182.9|6176.9|162
1634566870000|2021-10-18 14:21:10|6187.9|6181.9|6183.4|6177.4|6188.4|6182.4|6182.2|6176.2|33
1634566880000|2021-10-18 14:21:20|6182.4|6176.4|6179.4|6173.4|6182.9|6176.9|6179.4|6173.4|5
1634566890000|2021-10-18 14:21:30|6178.1|6172.1|6177.8|6171.8|6179.3|6173.3|6177.1|6171.1|13
1634566900000|2021-10-18 14:21:40|6178.3|6172.3|6180.4|6174.4|6180.4|6174.4|6178.1|6172.1|8
1634566910000|2021-10-18 14:21:50|6180.6|6174.6|6181.4|6175.4|6182.9|6176.9|6180.6|6174.6|13
1634566920000|2021-10-18 14:22:00|6180.9|6174.9|6175.9|6169.9|6180.9|6174.9|6175.9|6169.9|11
1634566930000|2021-10-18 14:22:10|6175.4|6169.4|6174.4|6168.4|6176.4|6170.4|6173.4|6167.4|11
1634566940000|2021-10-18 14:22:20|6174.9|6168.9|6175.9|6169.9|6176.4|6170.4|6172.9|6166.9|21
1634566950000|2021-10-18 14:22:30|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6173.4|6167.4|14
1634566960000|2021-10-18 14:22:40|6174.6|6168.6|6173.4|6167.4|6174.9|6168.9|6173.4|6167.4|7
1634566970000|2021-10-18 14:22:50|6173.7|6167.7|6175.4|6169.4|6176.4|6170.4|6173.7|6167.7|10
1634566980000|2021-10-18 14:23:00|6174.7|6168.7|6174.4|6168.4|6174.9|6168.9|6174.4|6168.4|4
1634566990000|2021-10-18 14:23:10|6174.6|6168.6|6173.4|6167.4|6174.9|6168.9|6173.4|6167.4|5
1634567000000|2021-10-18 14:23:20|6172.8|6166.8|6173.4|6167.4|6173.4|6167.4|6171.4|6165.4|5
1634567010000|2021-10-18 14:23:30|6171.6|6165.6|6174.9|6168.9|6174.9|6168.9|6171.6|6165.6|3
1634567020000|2021-10-18 14:23:40|6176.4|6170.4|6178.4|6172.4|6178.4|6172.4|6176.4|6170.4|21
1634567030000|2021-10-18 14:23:50|6179.1|6173.1|6178.4|6172.4|6179.1|6173.1|6174.9|6168.9|20
1634567040000|2021-10-18 14:24:00|6177.8|6171.8|6176.9|6170.9|6178.4|6172.4|6175.4|6169.4|13
1634567050000|2021-10-18 14:24:10|6177.4|6171.4|6176.6|6170.6|6178.2|6172.2|6176.4|6170.4|12
1634567060000|2021-10-18 14:24:20|6177.1|6171.1|6180.4|6174.4|6180.6|6174.6|6176.9|6170.9|4
1634567070000|2021-10-18 14:24:30|6180.9|6174.9|6178.7|6172.7|6181.4|6175.4|6178.4|6172.4|12
1634567090000|2021-10-18 14:24:50|6178.5|6172.5|6176|6170|6178.5|6172.5|6175.2|6169.2|6
1634567100000|2021-10-18 14:25:00|6178|6172|6178.7|6172.7|6178.7|6172.7|6177.5|6171.5|2
1634567110000|2021-10-18 14:25:10|6176.5|6170.5|6175.7|6169.7|6177.8|6171.8|6175.7|6169.7|12
1634567120000|2021-10-18 14:25:20|6176|6170|6173|6167|6176|6170|6172.2|6166.2|8
1634567130000|2021-10-18 14:25:30|6172.8|6166.8|6172.5|6166.5|6173.5|6167.5|6172.5|6166.5|7
1634567140000|2021-10-18 14:25:40|6173.3|6167.3|6173|6167|6174.5|6168.5|6173|6167|3
1634567150000|2021-10-18 14:25:50|6170.3|6164.3|6169|6163|6170.3|6164.3|6168.8|6162.8|11
1634567160000|2021-10-18 14:26:00|6169.5|6163.5|6170.5|6164.5|6170.5|6164.5|6169.5|6163.5|12
1634567170000|2021-10-18 14:26:10|6171.3|6165.3|6170.5|6164.5|6171.5|6165.5|6169.5|6163.5|27
1634567180000|2021-10-18 14:26:20|6170.3|6164.3|6169.3|6163.3|6170.5|6164.5|6169.3|6163.3|6
1634567190000|2021-10-18 14:26:30|6169|6163|6167.3|6161.3|6169|6163|6167.3|6161.3|7
1634567200000|2021-10-18 14:26:40|6167.8|6161.8|6170|6164|6170|6164|6167.8|6161.8|9
1634567210000|2021-10-18 14:26:50|6169.7|6163.7|6170.3|6164.3|6170.3|6164.3|6169|6163|4
1634567220000|2021-10-18 14:27:00|6169.8|6163.8|6171.5|6165.5|6171.5|6165.5|6169.5|6163.5|7
1634567230000|2021-10-18 14:27:10|6171|6165|6171.3|6165.3|6171.8|6165.8|6169.5|6163.5|7
1634567240000|2021-10-18 14:27:20|6170.8|6164.8|6170.8|6164.8|6171.3|6165.3|6170.8|6164.8|12
1634567250000|2021-10-18 14:27:30|6170.5|6164.5|6166.8|6160.8|6170.5|6164.5|6166.8|6160.8|16
1634567260000|2021-10-18 14:27:40|6167.3|6161.3|6167|6161|6168.5|6162.5|6166.8|6160.8|21
1634567270000|2021-10-18 14:27:50|6167.5|6161.5|6167|6161|6168|6162|6167|6161|11
1634567280000|2021-10-18 14:28:00|6167.2|6161.2|6167.7|6161.7|6167.7|6161.7|6166.8|6160.8|31
1634567290000|2021-10-18 14:28:10|6167.5|6161.5|6170.8|6164.8|6171.3|6165.3|6167.5|6161.5|18
1634567300000|2021-10-18 14:28:20|6170.5|6164.5|6169.3|6163.3|6170.5|6164.5|6168.5|6162.5|3
1634567310000|2021-10-18 14:28:30|6169|6163|6169|6163|6169|6163|6169|6163|1
1634567320000|2021-10-18 14:28:40|6168.3|6162.3|6169.3|6163.3|6169.3|6163.3|6168|6162|4
1634567330000|2021-10-18 14:28:50|6169|6163|6169|6163|6169|6163|6169|6163|2
1634567340000|2021-10-18 14:29:00|6169.8|6163.8|6169.3|6163.3|6171.5|6165.5|6169|6163|11
1634567350000|2021-10-18 14:29:10|6168.5|6162.5|6168.3|6162.3|6168.5|6162.5|6167.3|6161.3|5
1634567360000|2021-10-18 14:29:20|6168.8|6162.8|6169.3|6163.3|6169.8|6163.8|6168.8|6162.8|9
1634567370000|2021-10-18 14:29:30|6169|6163|6166.7|6160.7|6169|6163|6166.7|6160.7|49
1634567380000|2021-10-18 14:29:40|6165.3|6159.3|6166.5|6160.5|6168.5|6162.5|6165.3|6159.3|26
1634567390000|2021-10-18 14:29:50|6167.5|6161.5|6165.5|6159.5|6167.5|6161.5|6164.3|6158.3|12
1634567400000|2021-10-18 14:30:00|6166.5|6160.5|6167|6161|6167.5|6161.5|6166.5|6160.5|10
1634567410000|2021-10-18 14:30:10|6167.2|6161.2|6170.5|6164.5|6170.5|6164.5|6167.2|6161.2|8
1634567420000|2021-10-18 14:30:20|6170.7|6164.7|6173.7|6167.7|6173.7|6167.7|6170.7|6164.7|5
1634567430000|2021-10-18 14:30:30|6173.5|6167.5|6173|6167|6175.5|6169.5|6173|6167|13
1634567440000|2021-10-18 14:30:40|6174.5|6168.5|6171.5|6165.5|6174.5|6168.5|6170.8|6164.8|6
1634567450000|2021-10-18 14:30:50|6170.5|6164.5|6171.8|6165.8|6172|6166|6170.5|6164.5|3
1634567460000|2021-10-18 14:31:00|6171.5|6165.5|6172|6166|6172.5|6166.5|6171|6165|3
1634567470000|2021-10-18 14:31:10|6171|6165|6168|6162|6171|6165|6168|6162|25
1634567480000|2021-10-18 14:31:20|6168.3|6162.3|6169|6163|6170.5|6164.5|6168.3|6162.3|28
1634567490000|2021-10-18 14:31:30|6169.5|6163.5|6167.5|6161.5|6169.5|6163.5|6167.5|6161.5|33
1634567500000|2021-10-18 14:31:40|6168|6162|6167.5|6161.5|6169.2|6163.2|6167.5|6161.5|16
1634567510000|2021-10-18 14:31:50|6167.8|6161.8|6170|6164|6170.7|6164.7|6167.8|6161.8|44
1634567520000|2021-10-18 14:32:00|6169.5|6163.5|6171|6165|6171|6165|6169|6163|3
1634567530000|2021-10-18 14:32:10|6170.5|6164.5|6171.5|6165.5|6171.5|6165.5|6170|6164|5
1634567540000|2021-10-18 14:32:20|6171.3|6165.3|6170.5|6164.5|6172|6166|6170.5|6164.5|5
1634567550000|2021-10-18 14:32:30|6172|6166|6167.5|6161.5|6172|6166|6167.5|6161.5|60
1634567560000|2021-10-18 14:32:40|6168|6162|6170.5|6164.5|6170.5|6164.5|6168|6162|12
1634567570000|2021-10-18 14:32:50|6171|6165|6172|6166|6172|6166|6170.5|6164.5|16
1634567580000|2021-10-18 14:33:00|6171|6165|6170.7|6164.7|6171|6165|6169|6163|25
1634567590000|2021-10-18 14:33:10|6170|6164|6170|6164|6172|6166|6169|6163|20
1634567600000|2021-10-18 14:33:20|6170.5|6164.5|6172|6166|6173.5|6167.5|6170.5|6164.5|11
1634567610000|2021-10-18 14:33:30|6172.5|6166.5|6173|6167|6174|6168|6171|6165|7
1634567620000|2021-10-18 14:33:40|6172.2|6166.2|6167|6161|6173.4|6167.4|6167|6161|49
1634567630000|2021-10-18 14:33:50|6166.3|6160.3|6162.5|6156.5|6167|6161|6160|6154|51
1634567640000|2021-10-18 14:34:00|6162|6156|6161|6155|6162.8|6156.8|6160.5|6154.5|17
1634567650000|2021-10-18 14:34:10|6161.8|6155.8|6162.5|6156.5|6165|6159|6161.8|6155.8|13
1634567660000|2021-10-18 14:34:20|6162.8|6156.8|6163.5|6157.5|6163.5|6157.5|6162.8|6156.8|1
1634567670000|2021-10-18 14:34:30|6164|6158|6164.5|6158.5|6164.5|6158.5|6164|6158|4
1634567680000|2021-10-18 14:34:40|6164.3|6158.3|6164|6158|6164.3|6158.3|6164|6158|0
1634567690000|2021-10-18 14:34:50|6163.5|6157.5|6163|6157|6163.5|6157.5|6162|6156|10
1634567700000|2021-10-18 14:35:00|6162.5|6156.5|6164.5|6158.5|6164.5|6158.5|6162.5|6156.5|6
1634567710000|2021-10-18 14:35:10|6164.8|6158.8|6165|6159|6165|6159|6164.5|6158.5|7
1634567720000|2021-10-18 14:35:20|6165.3|6159.3|6167.5|6161.5|6168|6162|6165.3|6159.3|20
1634567730000|2021-10-18 14:35:30|6168|6162|6165.5|6159.5|6168|6162|6165.5|6159.5|12
1634567740000|2021-10-18 14:35:40|6165.3|6159.3|6157.8|6151.8|6165.3|6159.3|6157.8|6151.8|33
1634567750000|2021-10-18 14:35:50|6158|6152|6158.3|6152.3|6159.3|6153.3|6158|6152|3
1634567760000|2021-10-18 14:36:00|6158.8|6152.8|6165.3|6159.3|6166|6160|6158.1|6152.1|8
1634567770000|2021-10-18 14:36:10|6165.5|6159.5|6171|6165|6171|6165|6165|6159|13
1634567780000|2021-10-18 14:36:20|6169.5|6163.5|6167.6|6161.6|6170|6164|6167.6|6161.6|6
1634567790000|2021-10-18 14:36:30|6167|6161|6165.5|6159.5|6168|6162|6165.5|6159.5|2
1634567800000|2021-10-18 14:36:40|6166.5|6160.5|6162|6156|6167.5|6161.5|6161.5|6155.5|9
1634567810000|2021-10-18 14:36:50|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.1|6155.1|1
1634567820000|2021-10-18 14:37:00|6161.1|6155.1|6164.1|6158.1|6164.1|6158.1|6159.6|6153.6|4
1634567830000|2021-10-18 14:37:10|6164.3|6158.3|6165.4|6159.4|6168.6|6162.6|6164.1|6158.1|18
1634567840000|2021-10-18 14:37:20|6164.8|6158.8|6164.1|6158.1|6166.1|6160.1|6163.8|6157.8|4
1634567850000|2021-10-18 14:37:30|6164.3|6158.3|6168.6|6162.6|6168.6|6162.6|6164.1|6158.1|13
1634567860000|2021-10-18 14:37:40|||||||||3
1634567870000|2021-10-18 14:37:50|6168.1|6162.1|6169.1|6163.1|6169.1|6163.1|6168.1|6162.1|3
1634567880000|2021-10-18 14:38:00|6170.3|6164.3|6171.1|6165.1|6172.6|6166.6|6170.3|6164.3|12
1634567890000|2021-10-18 14:38:10|6172|6166|6172.8|6166.8|6172.8|6166.8|6171.1|6165.1|7
1634567900000|2021-10-18 14:38:20|6172.6|6166.6|6172.8|6166.8|6172.8|6166.8|6172.6|6166.6|3
1634567910000|2021-10-18 14:38:30|6173.3|6167.3|6171.1|6165.1|6173.3|6167.3|6171.1|6165.1|4
1634567920000|2021-10-18 14:38:40|6170.8|6164.8|6172.1|6166.1|6172.1|6166.1|6169.6|6163.6|14
1634567930000|2021-10-18 14:38:50|6171.8|6165.8|6171.1|6165.1|6171.8|6165.8|6170.7|6164.7|0
1634567940000|2021-10-18 14:39:00|6171.3|6165.3|6168.6|6162.6|6171.6|6165.6|6168.6|6162.6|4
1634567950000|2021-10-18 14:39:10|6168.2|6162.2|6171.8|6165.8|6174.3|6168.3|6167.6|6161.6|23
1634567960000|2021-10-18 14:39:20|6172.1|6166.1|6168.3|6162.3|6172.1|6166.1|6168.1|6162.1|7
1634567970000|2021-10-18 14:39:30|6168.6|6162.6|6167.1|6161.1|6168.6|6162.6|6167.1|6161.1|4
1634567980000|2021-10-18 14:39:40|6166.6|6160.6|6167.1|6161.1|6167.3|6161.3|6166.1|6160.1|2
1634567990000|2021-10-18 14:39:50|6168.1|6162.1|6167.1|6161.1|6168.1|6162.1|6167.1|6161.1|4
1634568000000|2021-10-18 14:40:00|6167.6|6161.6|6165.6|6159.6|6167.6|6161.6|6165.4|6159.4|20
1634568010000|2021-10-18 14:40:10|6165.1|6159.1|6164.1|6158.1|6165.1|6159.1|6163.6|6157.6|5
1634568020000|2021-10-18 14:40:20|6162.6|6156.6|6161.1|6155.1|6162.6|6156.6|6159.4|6153.4|6
1634568030000|2021-10-18 14:40:30|6162.1|6156.1|6162.1|6156.1|6164.1|6158.1|6162.1|6156.1|4
1634568040000|2021-10-18 14:40:40|6162.6|6156.6|6165.1|6159.1|6165.1|6159.1|6162.6|6156.6|4
1634568050000|2021-10-18 14:40:50|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|1
1634568060000|2021-10-18 14:41:00|6165.1|6159.1|6165.6|6159.6|6165.6|6159.6|6165.1|6159.1|4
1634568070000|2021-10-18 14:41:10|6165.1|6159.1|6166.8|6160.8|6166.8|6160.8|6165.1|6159.1|5
1634568080000|2021-10-18 14:41:20|6167|6161|6169.8|6163.8|6170.4|6164.4|6167|6161|10
1634568090000|2021-10-18 14:41:30|6170|6164|6170.8|6164.8|6171.1|6165.1|6170|6164|3
1634568100000|2021-10-18 14:41:40|6166.2|6160.2|6167.1|6161.1|6167.1|6161.1|6165.1|6159.1|10
1634568110000|2021-10-18 14:41:50|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|2
1634568120000|2021-10-18 14:42:00|6168.1|6162.1|6170.1|6164.1|6170.1|6164.1|6168.1|6162.1|1
1634568130000|2021-10-18 14:42:10|6169.6|6163.6|6166.1|6160.1|6169.6|6163.6|6165.6|6159.6|7
1634568140000|2021-10-18 14:42:20|6166.3|6160.3|6167.6|6161.6|6168.3|6162.3|6166.3|6160.3|4
1634568150000|2021-10-18 14:42:30|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|2
1634568160000|2021-10-18 14:42:40|6167.6|6161.6|6168.3|6162.3|6168.3|6162.3|6166.1|6160.1|5
1634568170000|2021-10-18 14:42:50|6168.6|6162.6|6169.6|6163.6|6169.6|6163.6|6168.6|6162.6|0
1634568180000|2021-10-18 14:43:00|6171.6|6165.6|6171.1|6165.1|6171.6|6165.6|6171.1|6165.1|44
1634568190000|2021-10-18 14:43:10|6171.3|6165.3|6171.6|6165.6|6171.6|6165.6|6170.6|6164.6|1
1634568200000|2021-10-18 14:43:20|6172.1|6166.1|6174.6|6168.6|6174.6|6168.6|6172.1|6166.1|3
1634568210000|2021-10-18 14:43:30|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6172.9|6166.9|6
1634568220000|2021-10-18 14:43:40|6173.1|6167.1|6172.1|6166.1|6173.1|6167.1|6171.1|6165.1|10
1634568230000|2021-10-18 14:43:50|6172.7|6166.7|6170.1|6164.1|6172.9|6166.9|6170.1|6164.1|5
1634568240000|2021-10-18 14:44:00|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.1|6164.1|2
1634568250000|2021-10-18 14:44:10|6170.9|6164.9|6171.1|6165.1|6171.1|6165.1|6170.9|6164.9|0
1634568260000|2021-10-18 14:44:20|6170.5|6164.5|6170.6|6164.6|6170.6|6164.6|6170.5|6164.5|3
1634568270000|2021-10-18 14:44:30|6170.8|6164.8|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|1
1634568280000|2021-10-18 14:44:40|6169.6|6163.6|6168.6|6162.6|6169.6|6163.6|6168.1|6162.1|1
1634568290000|2021-10-18 14:44:50|6169.1|6163.1|6168.1|6162.1|6169.1|6163.1|6168.1|6162.1|4
1634568300000|2021-10-18 14:45:00|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6168.1|6162.1|3
1634568310000|2021-10-18 14:45:10|6169.3|6163.3|6169.1|6163.1|6169.3|6163.3|6168.8|6162.8|3
1634568320000|2021-10-18 14:45:20|6168.6|6162.6|6167.1|6161.1|6168.6|6162.6|6165.1|6159.1|11
1634568330000|2021-10-18 14:45:30|6168.1|6162.1|6167.1|6161.1|6168.1|6162.1|6167.1|6161.1|1
1634568340000|2021-10-18 14:45:40|6166.9|6160.9|6168.1|6162.1|6168.1|6162.1|6166.6|6160.6|2
1634568350000|2021-10-18 14:45:50|6168.3|6162.3|6169.1|6163.1|6169.1|6163.1|6168.3|6162.3|1
1634568360000|2021-10-18 14:46:00|6169.6|6163.6|6171.1|6165.1|6171.1|6165.1|6169.1|6163.1|4
1634568370000|2021-10-18 14:46:10|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|1
1634568380000|2021-10-18 14:46:20|6173.1|6167.1|6174.8|6168.8|6175.1|6169.1|6173.1|6167.1|3
1634568390000|2021-10-18 14:46:30|6175.1|6169.1|6171.6|6165.6|6175.1|6169.1|6171.1|6165.1|30
1634568400000|2021-10-18 14:46:40|6172.1|6166.1|6171.1|6165.1|6172.1|6166.1|6170.1|6164.1|13
1634568410000|2021-10-18 14:46:50|6171.3|6165.3|6173.1|6167.1|6173.1|6167.1|6170.9|6164.9|10
1634568420000|2021-10-18 14:47:00|6173.6|6167.6|6176.1|6170.1|6176.1|6170.1|6173.1|6167.1|36
1634568430000|2021-10-18 14:47:10|6175.9|6169.9|6174.4|6168.4|6176.6|6170.6|6174.4|6168.4|8
1634568440000|2021-10-18 14:47:20|6174.6|6168.6|6176.1|6170.1|6176.1|6170.1|6174.6|6168.6|2
1634568450000|2021-10-18 14:47:30|6175.6|6169.6|6176.1|6170.1|6176.1|6170.1|6175.1|6169.1|2
1634568460000|2021-10-18 14:47:40|6175.6|6169.6|6174.8|6168.8|6175.6|6169.6|6173.1|6167.1|5
1634568470000|2021-10-18 14:47:50|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6173.1|6167.1|1
1634568480000|2021-10-18 14:48:00|6174.4|6168.4|6173.6|6167.6|6174.4|6168.4|6171.1|6165.1|10
1634568490000|2021-10-18 14:48:10|6173.1|6167.1|6174.1|6168.1|6174.1|6168.1|6173.1|6167.1|7
1634568500000|2021-10-18 14:48:20|6173.9|6167.9|6174.4|6168.4|6174.4|6168.4|6173.9|6167.9|1
1634568510000|2021-10-18 14:48:30|||||||||1
1634568520000|2021-10-18 14:48:40|6173.1|6167.1|6172.1|6166.1|6173.1|6167.1|6172.1|6166.1|4
1634568530000|2021-10-18 14:48:50|6173.2|6167.2|6172.1|6166.1|6175.1|6169.1|6171.6|6165.6|7
1634568540000|2021-10-18 14:49:00|6172.6|6166.6|6171.1|6165.1|6173.1|6167.1|6170.6|6164.6|8
1634568550000|2021-10-18 14:49:10|6173.6|6167.6|6173.1|6167.1|6173.6|6167.6|6173.1|6167.1|3
1634568560000|2021-10-18 14:49:20|6172.3|6166.3|6167.1|6161.1|6172.3|6166.3|6167.1|6161.1|8
1634568570000|2021-10-18 14:49:30|6167.6|6161.6|6171.1|6165.1|6171.9|6165.9|6167.1|6161.1|12
1634568580000|2021-10-18 14:49:40|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6171.6|6165.6|11
1634568590000|2021-10-18 14:49:50|6171.6|6165.6|6172.1|6166.1|6172.1|6166.1|6171.6|6165.6|0
1634568600000|2021-10-18 14:50:00|6172.3|6166.3|6172.1|6166.1|6172.6|6166.6|6172.1|6166.1|3
1634568610000|2021-10-18 14:50:10|6170.1|6164.1|6169.6|6163.6|6170.1|6164.1|6169.1|6163.1|3
1634568620000|2021-10-18 14:50:20|6170.1|6164.1|6169.1|6163.1|6170.1|6164.1|6168.1|6162.1|4
1634568630000|2021-10-18 14:50:30|6168.9|6162.9|6170.1|6164.1|6170.1|6164.1|6168.1|6162.1|2
1634568640000|2021-10-18 14:50:40|6169.1|6163.1|6168.6|6162.6|6169.1|6163.1|6168.6|6162.6|2
1634568650000|2021-10-18 14:50:50|6168.8|6162.8|6173.1|6167.1|6173.3|6167.3|6168.8|6162.8|61
1634568660000|2021-10-18 14:51:00|6174.1|6168.1|6172.1|6166.1|6174.1|6168.1|6172.1|6166.1|9
1634568670000|2021-10-18 14:51:10|6171.5|6165.5|6171.9|6165.9|6173.6|6167.6|6171.5|6165.5|6
1634568680000|2021-10-18 14:51:20|6171.6|6165.6|6170.1|6164.1|6172.1|6166.1|6170.1|6164.1|2
1634568690000|2021-10-18 14:51:30|6169.3|6163.3|6169.1|6163.1|6169.4|6163.4|6168.1|6162.1|10
1634568700000|2021-10-18 14:51:40|6168.1|6162.1|6165.1|6159.1|6168.6|6162.6|6165.1|6159.1|8
1634568710000|2021-10-18 14:51:50|6164.4|6158.4|6162.1|6156.1|6164.4|6158.4|6162.1|6156.1|3
1634568720000|2021-10-18 14:52:00|6163.1|6157.1|6165.1|6159.1|6165.1|6159.1|6163.1|6157.1|3
1634568730000|2021-10-18 14:52:10|6164.3|6158.3|6165.1|6159.1|6166.1|6160.1|6163.6|6157.6|2
1634568740000|2021-10-18 14:52:20|6164.9|6158.9|6163.1|6157.1|6165.1|6159.1|6163.1|6157.1|1
1634568750000|2021-10-18 14:52:30|6162.6|6156.6|6163.1|6157.1|6164.6|6158.6|6162.6|6156.6|3
1634568760000|2021-10-18 14:52:40|6162.9|6156.9|6162.4|6156.4|6162.9|6156.9|6162.1|6156.1|1
1634568770000|2021-10-18 14:52:50|6163.3|6157.3|6163.1|6157.1|6163.6|6157.6|6163.1|6157.1|1
1634568780000|2021-10-18 14:53:00|6163.3|6157.3|6165.1|6159.1|6165.1|6159.1|6163.1|6157.1|7
1634568790000|2021-10-18 14:53:10|6165.3|6159.3|6165.6|6159.6|6166.1|6160.1|6165.1|6159.1|1
1634568800000|2021-10-18 14:53:20|6165.3|6159.3|6164.1|6158.1|6165.3|6159.3|6163.1|6157.1|3
1634568810000|2021-10-18 14:53:30|6164.3|6158.3|6163.3|6157.3|6165.6|6159.6|6162.6|6156.6|36
1634568820000|2021-10-18 14:53:40|6163.5|6157.5|6161.1|6155.1|6163.5|6157.5|6161.1|6155.1|34
1634568830000|2021-10-18 14:53:50|6160.9|6154.9|6161.1|6155.1|6161.1|6155.1|6159.6|6153.6|15
1634568840000|2021-10-18 14:54:00|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|10
1634568850000|2021-10-18 14:54:10|6160.3|6154.3|6161.3|6155.3|6161.3|6155.3|6160.3|6154.3|2
1634568860000|2021-10-18 14:54:20|6161.6|6155.6|6162.8|6156.8|6162.8|6156.8|6161.6|6155.6|7
1634568870000|2021-10-18 14:54:30|6163.1|6157.1|6162.6|6156.6|6163.3|6157.3|6162.6|6156.6|3
1634568880000|2021-10-18 14:54:40|6162.3|6156.3|6162.1|6156.1|6162.3|6156.3|6162.1|6156.1|0
1634568890000|2021-10-18 14:54:50|6162.3|6156.3|6162.8|6156.8|6162.8|6156.8|6162.3|6156.3|2
1634568900000|2021-10-18 14:55:00|6162.1|6156.1|6166.1|6160.1|6166.1|6160.1|6162.1|6156.1|4
1634568910000|2021-10-18 14:55:10|6166.8|6160.8|6165.8|6159.8|6166.8|6160.8|6165.1|6159.1|3
1634568920000|2021-10-18 14:55:20|6166.1|6160.1|6166.8|6160.8|6166.8|6160.8|6166.1|6160.1|1
1634568930000|2021-10-18 14:55:30|6167.1|6161.1|6167.1|6161.1|6168.1|6162.1|6167.1|6161.1|4
1634568940000|2021-10-18 14:55:40|6166.9|6160.9|6167.1|6161.1|6167.1|6161.1|6166.6|6160.6|1
1634568950000|2021-10-18 14:55:50|6166.8|6160.8|6164.4|6158.4|6166.8|6160.8|6164.4|6158.4|10
1634568960000|2021-10-18 14:56:00|6164.1|6158.1|6163.1|6157.1|6164.1|6158.1|6163.1|6157.1|8
1634568980000|2021-10-18 14:56:20|6163.3|6157.3|6163.1|6157.1|6163.3|6157.3|6163.1|6157.1|2
1634568990000|2021-10-18 14:56:30|6162.9|6156.9|6160.1|6154.1|6163.1|6157.1|6159.9|6153.9|15
1634569000000|2021-10-18 14:56:40|6159.6|6153.6|6158.8|6152.8|6161.1|6155.1|6158.8|6152.8|12
1634569010000|2021-10-18 14:56:50|6159.1|6153.1|6155.7|6149.7|6159.1|6153.1|6155.3|6149.3|171
1634569020000|2021-10-18 14:57:00|6156|6150|6159.7|6153.7|6159.7|6153.7|6156|6150|4
1634569030000|2021-10-18 14:57:10|6159.4|6153.4|6160.7|6154.7|6161.2|6155.2|6159.4|6153.4|6
1634569040000|2021-10-18 14:57:20|6160.2|6154.2|6158.2|6152.2|6160.4|6154.4|6158.2|6152.2|1
1634569050000|2021-10-18 14:57:30|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.4|6152.4|4
1634569060000|2021-10-18 14:57:40|6158.9|6152.9|6158.7|6152.7|6158.9|6152.9|6158.7|6152.7|0
1634569070000|2021-10-18 14:57:50|6158.4|6152.4|6159.7|6153.7|6159.7|6153.7|6158.4|6152.4|4
1634569080000|2021-10-18 14:58:00|6160.4|6154.4|6161.2|6155.2|6161.2|6155.2|6159.7|6153.7|4
1634569090000|2021-10-18 14:58:10|6160.7|6154.7|6159.7|6153.7|6160.7|6154.7|6159.7|6153.7|3
1634569100000|2021-10-18 14:58:20|6159.4|6153.4|6158.7|6152.7|6159.4|6153.4|6158.4|6152.4|3
1634569110000|2021-10-18 14:58:30|6158.4|6152.4|6160.7|6154.7|6160.7|6154.7|6158.4|6152.4|2
1634569120000|2021-10-18 14:58:40|6160.1|6154.1|6160.4|6154.4|6160.4|6154.4|6159.9|6153.9|1
1634569130000|2021-10-18 14:58:50|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.4|6154.4|1
1634569140000|2021-10-18 14:59:00|6160.9|6154.9|6161.2|6155.2|6162.4|6156.4|6160.4|6154.4|5
1634569150000|2021-10-18 14:59:10|6160.2|6154.2|6156.7|6150.7|6160.2|6154.2|6156.7|6150.7|8
1634569160000|2021-10-18 14:59:20|6156.4|6150.4|6156.7|6150.7|6156.7|6150.7|6156.2|6150.2|4
1634569170000|2021-10-18 14:59:30|||||||||1
1634569180000|2021-10-18 14:59:40|6155.2|6149.2|6154.2|6148.2|6155.7|6149.7|6154.2|6148.2|2
1634569190000|2021-10-18 14:59:50|6154.4|6148.4|6154.9|6148.9|6155.2|6149.2|6154.2|6148.2|5
1634569200000|2021-10-18 15:00:00|6155.2|6149.2|6152.7|6146.7|6155.7|6149.7|6152.7|6146.7|7
1634569210000|2021-10-18 15:00:10|6151.9|6145.9|6152.4|6146.4|6152.7|6146.7|6151.9|6145.9|1
1634569220000|2021-10-18 15:00:20|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6152.2|6146.2|2
1634569230000|2021-10-18 15:00:30|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1634569240000|2021-10-18 15:00:40|6152.9|6146.9|6154.2|6148.2|6154.7|6148.7|6152.2|6146.2|8
1634569250000|2021-10-18 15:00:50|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.4|6147.4|1
1634569260000|2021-10-18 15:01:00|6153.2|6147.2|6153.7|6147.7|6154.2|6148.2|6152.2|6146.2|12
1634569270000|2021-10-18 15:01:10|6153.5|6147.5|6154.7|6148.7|6154.7|6148.7|6153.2|6147.2|10
1634569280000|2021-10-18 15:01:20|6154.4|6148.4|6154.4|6148.4|6154.7|6148.7|6154.4|6148.4|1
1634569290000|2021-10-18 15:01:30|6154.2|6148.2|6156.7|6150.7|6156.7|6150.7|6153.7|6147.7|4
1634569300000|2021-10-18 15:01:40|6157.2|6151.2|6161.4|6155.4|6161.4|6155.4|6157.2|6151.2|20
1634569310000|2021-10-18 15:01:50|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.4|6155.4|4
1634569320000|2021-10-18 15:02:00|6163.2|6157.2|6169|6163|6170.7|6164.7|6163.2|6157.2|82
1634569330000|2021-10-18 15:02:10|6168.7|6162.7|6169.7|6163.7|6169.7|6163.7|6167.7|6161.7|8
1634569340000|2021-10-18 15:02:20|6169.2|6163.2|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|9
1634569350000|2021-10-18 15:02:30|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6166.7|6160.7|11
1634569360000|2021-10-18 15:02:40|6168.7|6162.7|6167.7|6161.7|6168.7|6162.7|6167.7|6161.7|2
1634569370000|2021-10-18 15:02:50|6167.4|6161.4|6166.7|6160.7|6167.4|6161.4|6166.2|6160.2|3
1634569380000|2021-10-18 15:03:00|6166.9|6160.9|6168.7|6162.7|6169.2|6163.2|6166.9|6160.9|7
1634569390000|2021-10-18 15:03:10|6168.9|6162.9|6166.7|6160.7|6169|6163|6166.7|6160.7|5
1634569400000|2021-10-18 15:03:20|6166.9|6160.9|6166.7|6160.7|6167.2|6161.2|6166.7|6160.7|0
1634569410000|2021-10-18 15:03:30|6166.2|6160.2|6166.7|6160.7|6166.7|6160.7|6166.2|6160.2|2
1634569420000|2021-10-18 15:03:40|6167.5|6161.5|6166.7|6160.7|6169.2|6163.2|6166.7|6160.7|7
1634569430000|2021-10-18 15:03:50|6167.2|6161.2|6168.7|6162.7|6168.7|6162.7|6167.2|6161.2|3
1634569440000|2021-10-18 15:04:00|6167.7|6161.7|6175.1|6169.1|6176.8|6170.8|6167.7|6161.7|69
1634569450000|2021-10-18 15:04:10|6176.1|6170.1|6174.1|6168.1|6176.1|6170.1|6174.1|6168.1|9
1634569460000|2021-10-18 15:04:20|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6174.1|6168.1|2
1634569470000|2021-10-18 15:04:30|6174.8|6168.8|6173.6|6167.6|6175.1|6169.1|6173.6|6167.6|13
1634569490000|2021-10-18 15:04:50|6173.1|6167.1|6176.4|6170.4|6177.1|6171.1|6173.1|6167.1|14
1634569500000|2021-10-18 15:05:00|6176.1|6170.1|6176.6|6170.6|6177.1|6171.1|6176.1|6170.1|5
1634569510000|2021-10-18 15:05:10|6176.1|6170.1|6181.1|6175.1|6182.1|6176.1|6176.1|6170.1|21
1634569520000|2021-10-18 15:05:20|6180.6|6174.6|6180.8|6174.8|6181.1|6175.1|6179.6|6173.6|10
1634569530000|2021-10-18 15:05:30|6181.1|6175.1|6182.1|6176.1|6183.1|6177.1|6181.1|6175.1|6
1634569540000|2021-10-18 15:05:40|6181.8|6175.8|6184.1|6178.1|6184.5|6178.5|6181.1|6175.1|42
1634569550000|2021-10-18 15:05:50|6183.9|6177.9|6185.6|6179.6|6185.6|6179.6|6183.9|6177.9|4
1634569560000|2021-10-18 15:06:00|6184.6|6178.6|6185.6|6179.6|6186.1|6180.1|6184.6|6178.6|3
1634569580000|2021-10-18 15:06:20|6184.1|6178.1|6184.6|6178.6|6184.6|6178.6|6182.6|6176.6|8
1634569590000|2021-10-18 15:06:30|6184.1|6178.1|6185.1|6179.1|6185.1|6179.1|6184.1|6178.1|1
1634569600000|2021-10-18 15:06:40|6184.6|6178.6|6186.1|6180.1|6186.1|6180.1|6184.1|6178.1|13
1634569610000|2021-10-18 15:06:50|6186.6|6180.6|6185.6|6179.6|6187.3|6181.3|6185.6|6179.6|24
1634569620000|2021-10-18 15:07:00|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6183.6|6177.6|15
1634569630000|2021-10-18 15:07:10|6184.1|6178.1|6183.6|6177.6|6184.1|6178.1|6183.6|6177.6|11
1634569640000|2021-10-18 15:07:20|6184.1|6178.1|6181.1|6175.1|6184.1|6178.1|6180.1|6174.1|15
1634569650000|2021-10-18 15:07:30|6180.6|6174.6|6181.6|6175.6|6181.6|6175.6|6180.6|6174.6|7
1634569660000|2021-10-18 15:07:40|6181.1|6175.1|6181.3|6175.3|6181.3|6175.3|6181.1|6175.1|5
1634569670000|2021-10-18 15:07:50|6181.8|6175.8|6181.9|6175.9|6182.1|6176.1|6181.6|6175.6|0
1634569680000|2021-10-18 15:08:00|6181.6|6175.6|6182.1|6176.1|6182.1|6176.1|6180.6|6174.6|5
1634569690000|2021-10-18 15:08:10|||||||||1
1634569710000|2021-10-18 15:08:30|6181.6|6175.6|6182.1|6176.1|6182.1|6176.1|6181.1|6175.1|5
1634569720000|2021-10-18 15:08:40|6182.4|6176.4|6182.1|6176.1|6182.6|6176.6|6182.1|6176.1|2
1634569730000|2021-10-18 15:08:50|6181.6|6175.6|6181.1|6175.1|6181.6|6175.6|6181.1|6175.1|15
1634569740000|2021-10-18 15:09:00|6181.6|6175.6|6182.6|6176.6|6182.6|6176.6|6181.1|6175.1|7
1634569750000|2021-10-18 15:09:10|6182.3|6176.3|6185.1|6179.1|6185.1|6179.1|6181.6|6175.6|15
1634569760000|2021-10-18 15:09:20|6184.6|6178.6|6183.9|6177.9|6184.6|6178.6|6183.1|6177.1|4
1634569770000|2021-10-18 15:09:30|6183.6|6177.6|6183.6|6177.6|6184.1|6178.1|6183.6|6177.6|4
1634569780000|2021-10-18 15:09:40|6183.3|6177.3|6184.1|6178.1|6184.6|6178.6|6183.1|6177.1|14
1634569800000|2021-10-18 15:10:00|6183.8|6177.8|6184.1|6178.1|6184.1|6178.1|6183.8|6177.8|2
1634569810000|2021-10-18 15:10:10|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|1
1634569820000|2021-10-18 15:10:20|6184.1|6178.1|6182.6|6176.6|6184.1|6178.1|6182.6|6176.6|1
1634569830000|2021-10-18 15:10:30|6182.9|6176.9|6184.1|6178.1|6184.1|6178.1|6182.9|6176.9|4
1634569840000|2021-10-18 15:10:40|6185.1|6179.1|6185.6|6179.6|6185.6|6179.6|6185.1|6179.1|4
1634569850000|2021-10-18 15:10:50|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1634569860000|2021-10-18 15:11:00|6185.3|6179.3|6188|6182|6188.3|6182.3|6184.6|6178.6|15
1634569870000|2021-10-18 15:11:10|||||||||3
1634569880000|2021-10-18 15:11:20|||||||||6
1634569890000|2021-10-18 15:11:30|||||||||7
1634569900000|2021-10-18 15:11:40|6187.3|6181.3|6187.5|6181.5|6187.8|6181.8|6187|6181|22
1634569910000|2021-10-18 15:11:50|6187|6181|6187.3|6181.3|6187.5|6181.5|6187|6181|1
1634569920000|2021-10-18 15:12:00|6185.5|6179.5|6185|6179|6185.5|6179.5|6184.8|6178.8|2
1634569930000|2021-10-18 15:12:10|6185.5|6179.5|6186.5|6180.5|6186.5|6180.5|6185.5|6179.5|2
1634569940000|2021-10-18 15:12:20|6186.8|6180.8|6187.5|6181.5|6187.5|6181.5|6186.8|6180.8|4
1634569950000|2021-10-18 15:12:30|6188|6182|6186|6180|6188|6182|6185|6179|6
1634569960000|2021-10-18 15:12:40|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|3
1634569970000|2021-10-18 15:12:50|6186.7|6180.7|6186|6180|6187|6181|6186|6180|2
1634569980000|2021-10-18 15:13:00|6186.5|6180.5|6187|6181|6187|6181|6186.5|6180.5|14
1634569990000|2021-10-18 15:13:10|6187.5|6181.5|6188|6182|6188|6182|6187.3|6181.3|5
1634570000000|2021-10-18 15:13:20|6187.5|6181.5|6185.5|6179.5|6187.5|6181.5|6185|6179|11
1634570010000|2021-10-18 15:13:30|6185.3|6179.3|6184.2|6178.2|6185.5|6179.5|6184.2|6178.2|3
1634570020000|2021-10-18 15:13:40|6184.5|6178.5|6185.5|6179.5|6185.8|6179.8|6184.5|6178.5|11
1634570030000|2021-10-18 15:13:50|6184.8|6178.8|6184.2|6178.2|6185.5|6179.5|6184.2|6178.2|3
1634570040000|2021-10-18 15:14:00|6184|6178|6184.5|6178.5|6185.5|6179.5|6184|6178|9
1634570050000|2021-10-18 15:14:10|6184|6178|6184|6178|6184|6178|6184|6178|1
1634570060000|2021-10-18 15:14:20|6183|6177|6182.7|6176.7|6183|6177|6182.5|6176.5|7
1634570070000|2021-10-18 15:14:30|6183|6177|6180.5|6174.5|6183|6177|6180.5|6174.5|4
1634570080000|2021-10-18 15:14:40|6181.2|6175.2|6181.5|6175.5|6181.5|6175.5|6181.2|6175.2|0
1634570090000|2021-10-18 15:14:50|6181|6175|6180|6174|6181|6175|6179.5|6173.5|2
1634570100000|2021-10-18 15:15:00|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6179.5|6173.5|8
1634570110000|2021-10-18 15:15:10|6181|6175|6180.5|6174.5|6181|6175|6180.5|6174.5|2
1634570120000|2021-10-18 15:15:20|6181|6175|6180.5|6174.5|6182|6176|6180.5|6174.5|4
1634570130000|2021-10-18 15:15:30|6180.3|6174.3|6181.1|6175.1|6181.3|6175.3|6179.2|6173.2|4
1634570140000|2021-10-18 15:15:40|6181|6175|6181.5|6175.5|6181.5|6175.5|6181|6175|0
1634570150000|2021-10-18 15:15:50|6182|6176|6181.5|6175.5|6182|6176|6181.5|6175.5|0
1634570160000|2021-10-18 15:16:00|6180.5|6174.5|6180|6174|6180.5|6174.5|6180|6174|4
1634570170000|2021-10-18 15:16:10|6179.7|6173.7|6180.5|6174.5|6181|6175|6179.7|6173.7|1
1634570190000|2021-10-18 15:16:30|6180|6174|6179.5|6173.5|6180|6174|6179.5|6173.5|1
1634570200000|2021-10-18 15:16:40|6180|6174|6180.5|6174.5|6180.5|6174.5|6180|6174|3
1634570210000|2021-10-18 15:16:50|6181|6175|6182.5|6176.5|6182.5|6176.5|6181|6175|7
1634570220000|2021-10-18 15:17:00|6182|6176|6182.5|6176.5|6182.5|6176.5|6182|6176|2
1634570230000|2021-10-18 15:17:10|6183.5|6177.5|6184.2|6178.2|6184.2|6178.2|6183.5|6177.5|3
1634570240000|2021-10-18 15:17:20|6184.5|6178.5|6184.8|6178.8|6185|6179|6184.5|6178.5|1
1634570250000|2021-10-18 15:17:30|6184.5|6178.5|6184.5|6178.5|6185|6179|6184|6178|3
1634570260000|2021-10-18 15:17:40|6184|6178|6182.5|6176.5|6185|6179|6182.5|6176.5|4
1634570270000|2021-10-18 15:17:50|6182|6176|6182|6176|6182.3|6176.3|6182|6176|0
1634570280000|2021-10-18 15:18:00|6183.5|6177.5|6184.1|6178.1|6184.1|6178.1|6182.3|6176.3|3
1634570290000|2021-10-18 15:18:10|6183.6|6177.6|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|4
1634570300000|2021-10-18 15:18:20|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|1
1634570310000|2021-10-18 15:18:30|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.8|6176.8|1
1634570320000|2021-10-18 15:18:40|6183.8|6177.8|6184.1|6178.1|6184.1|6178.1|6183.8|6177.8|3
1634570340000|2021-10-18 15:19:00|6184.6|6178.6|6186.6|6180.6|6186.6|6180.6|6184.6|6178.6|10
1634570350000|2021-10-18 15:19:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.6|6180.6|2
1634570360000|2021-10-18 15:19:20|6186.6|6180.6|6185.1|6179.1|6186.6|6180.6|6185.1|6179.1|2
1634570370000|2021-10-18 15:19:30|6184.9|6178.9|6185.1|6179.1|6185.1|6179.1|6184.8|6178.8|0
1634570380000|2021-10-18 15:19:40|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|3
1634570390000|2021-10-18 15:19:50|6183.8|6177.8|6185.1|6179.1|6185.1|6179.1|6183.8|6177.8|4
1634570400000|2021-10-18 15:20:00|6184.9|6178.9|6184|6178|6184.9|6178.9|6183.5|6177.5|5
1634570410000|2021-10-18 15:20:10|6184.6|6178.6|6184.6|6178.6|6185.1|6179.1|6183.8|6177.8|7
1634570450000|2021-10-18 15:20:50|6186.1|6180.1|6185.6|6179.6|6186.1|6180.1|6185.6|6179.6|1
1634570460000|2021-10-18 15:21:00|6183.3|6177.3|6183.3|6177.3|6183.8|6177.8|6182.8|6176.8|5
1634570470000|2021-10-18 15:21:10|6183.8|6177.8|6182.1|6176.1|6183.8|6177.8|6181.8|6175.8|3
1634570480000|2021-10-18 15:21:20|6181.6|6175.6|6179.1|6173.1|6181.6|6175.6|6178.6|6172.6|5
1634570490000|2021-10-18 15:21:30|6179.3|6173.3|6179.6|6173.6|6179.6|6173.6|6179.1|6173.1|1
1634570500000|2021-10-18 15:21:40|6180.6|6174.6|6179.1|6173.1|6180.6|6174.6|6179.1|6173.1|1
1634570510000|2021-10-18 15:21:50|6179.4|6173.4|6178.6|6172.6|6179.6|6173.6|6178.6|6172.6|8
1634570520000|2021-10-18 15:22:00|||||||||5
1634570530000|2021-10-18 15:22:10|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|5
1634570540000|2021-10-18 15:22:20|6182.1|6176.1|6182.6|6176.6|6182.6|6176.6|6182.1|6176.1|1
1634570550000|2021-10-18 15:22:30|6181.6|6175.6|6181.1|6175.1|6181.6|6175.6|6180.1|6174.1|5
1634570560000|2021-10-18 15:22:40|6180.9|6174.9|6179.3|6173.3|6181.1|6175.1|6179.1|6173.1|9
1634570570000|2021-10-18 15:22:50|6179.5|6173.5|6180.6|6174.6|6180.6|6174.6|6179.5|6173.5|1
1634570580000|2021-10-18 15:23:00|6182.1|6176.1|6182.8|6176.8|6183.1|6177.1|6182.1|6176.1|7
1634570600000|2021-10-18 15:23:20|6182|6176|6182.3|6176.3|6182.3|6176.3|6182|6176|9
1634570610000|2021-10-18 15:23:30|6181.6|6175.6|6180.5|6174.5|6181.6|6175.6|6180|6174|13
1634570620000|2021-10-18 15:23:40|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6180.9|6174.9|1
1634570630000|2021-10-18 15:23:50|6181.6|6175.6|6180.5|6174.5|6181.6|6175.6|6180.3|6174.3|1
1634570640000|2021-10-18 15:24:00|6180.8|6174.8|6181.8|6175.8|6181.8|6175.8|6180.8|6174.8|10
1634570650000|2021-10-18 15:24:10|6181.5|6175.5|6180.3|6174.3|6181.5|6175.5|6180.3|6174.3|1
1634570660000|2021-10-18 15:24:20|6179.8|6173.8|6177.8|6171.8|6179.8|6173.8|6177.8|6171.8|3
1634570670000|2021-10-18 15:24:30|6178.5|6172.5|6178.5|6172.5|6178.8|6172.8|6177.8|6171.8|2
1634570680000|2021-10-18 15:24:40|6179|6173|6178.5|6172.5|6179|6173|6178.5|6172.5|1
1634570690000|2021-10-18 15:24:50|6179.5|6173.5|6177.3|6171.3|6179.5|6173.5|6176.8|6170.8|3
1634570700000|2021-10-18 15:25:00|6177.1|6171.1|6177.5|6171.5|6177.5|6171.5|6176.5|6170.5|1
1634570710000|2021-10-18 15:25:10|6177|6171|6179|6173|6179|6173|6176.5|6170.5|8
1634570720000|2021-10-18 15:25:20|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|1
1634570730000|2021-10-18 15:25:30|6179|6173|6178.5|6172.5|6179|6173|6178.5|6172.5|1
1634570740000|2021-10-18 15:25:40|6178.3|6172.3|6178.5|6172.5|6178.5|6172.5|6178.3|6172.3|2
1634570750000|2021-10-18 15:25:50|6179.5|6173.5|6180|6174|6180|6174|6179.5|6173.5|2
1634570760000|2021-10-18 15:26:00|6179.8|6173.8|6179.2|6173.2|6180|6174|6178.5|6172.5|0
1634570770000|2021-10-18 15:26:10|6179.3|6173.3|6179.5|6173.5|6180.5|6174.5|6179|6173|2
1634570780000|2021-10-18 15:26:20|6179.3|6173.3|6179.5|6173.5|6180|6174|6179|6173|1
1634570820000|2021-10-18 15:27:00|6180.2|6174.2|6180.3|6174.3|6180.5|6174.5|6179.5|6173.5|0
1634570830000|2021-10-18 15:27:10|6180|6174|6179.5|6173.5|6180|6174|6179|6173|3
1634570840000|2021-10-18 15:27:20|6180|6174|6184|6178|6184|6178|6178.7|6172.7|13
1634570850000|2021-10-18 15:27:30|6184.2|6178.2|6183.2|6177.2|6185|6179|6183|6177|12
1634570860000|2021-10-18 15:27:40|6183.3|6177.3|6182.5|6176.5|6183.3|6177.3|6182.5|6176.5|3
1634570870000|2021-10-18 15:27:50|6183|6177|6182.5|6176.5|6183|6177|6181.5|6175.5|7
1634570880000|2021-10-18 15:28:00|6181.5|6175.5|6182.5|6176.5|6182.5|6176.5|6181.5|6175.5|9
1634570890000|2021-10-18 15:28:10|6181.7|6175.7|6182.5|6176.5|6182.5|6176.5|6181.7|6175.7|0
1634570940000|2021-10-18 15:29:00|6182.7|6176.7|6183.2|6177.2|6183.5|6177.5|6182|6176|12
1634570950000|2021-10-18 15:29:10|6185.2|6179.2|6185.2|6179.2|6185.5|6179.5|6185.2|6179.2|2
1634570960000|2021-10-18 15:29:20|6184.2|6178.2|6183.2|6177.2|6184.2|6178.2|6183.2|6177.2|10
1634570970000|2021-10-18 15:29:30|6184.2|6178.2|6183|6177|6184.2|6178.2|6182.3|6176.3|5
1634570980000|2021-10-18 15:29:40|6182.7|6176.7|6183|6177|6183.2|6177.2|6182.7|6176.7|1
1634570990000|2021-10-18 15:29:50|6183.2|6177.2|6181.5|6175.5|6184.2|6178.2|6181.5|6175.5|8
1634571000000|2021-10-18 15:30:00|6182|6176|6186|6180|6186|6180|6182|6176|22
1634571010000|2021-10-18 15:30:10|6186.7|6180.7|6185.5|6179.5|6186.7|6180.7|6185.2|6179.2|7
1634571020000|2021-10-18 15:30:20|6185.7|6179.7|6185.5|6179.5|6185.7|6179.7|6185.2|6179.2|2
1634571030000|2021-10-18 15:30:30|6185.7|6179.7|6186|6180|6186|6180|6185|6179|3
1634571040000|2021-10-18 15:30:40|6185.2|6179.2|6186|6180|6186|6180|6185.2|6179.2|11
1634571060000|2021-10-18 15:31:00|6186.5|6180.5|6186.7|6180.7|6186.7|6180.7|6186.5|6180.5|1
1634571070000|2021-10-18 15:31:10|6186|6180|6175.5|6169.5|6186|6180|6175.5|6169.5|66
1634571080000|2021-10-18 15:31:20|6175.3|6169.3|6178|6172|6178|6172|6175|6169|4
1634571090000|2021-10-18 15:31:30|6178.5|6172.5|6178.5|6172.5|6179|6173|6177|6171|9
1634571100000|2021-10-18 15:31:40|6179.3|6173.3|6178.5|6172.5|6179.3|6173.3|6178.5|6172.5|0
1634571110000|2021-10-18 15:31:50|6178.7|6172.7|6179.5|6173.5|6179.5|6173.5|6178.7|6172.7|0
1634571120000|2021-10-18 15:32:00|6179|6173|6182|6176|6182|6176|6179|6173|5
1634571130000|2021-10-18 15:32:10|6181.5|6175.5|6181.8|6175.8|6181.8|6175.8|6181.5|6175.5|4
1634571140000|2021-10-18 15:32:20|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|0
1634571150000|2021-10-18 15:32:30|6183|6177|6183.5|6177.5|6183.5|6177.5|6183|6177|0
1634571160000|2021-10-18 15:32:40|||||||||5
1634571170000|2021-10-18 15:32:50|6183|6177|6183|6177|6183.5|6177.5|6183|6177|3
1634571180000|2021-10-18 15:33:00|6184|6178|6183.5|6177.5|6184|6178|6181.5|6175.5|10
1634571190000|2021-10-18 15:33:10|6183.3|6177.3|6182.5|6176.5|6183.3|6177.3|6182.5|6176.5|12
1634571200000|2021-10-18 15:33:20|6182|6176|6182.8|6176.8|6182.8|6176.8|6182|6176|11
1634571210000|2021-10-18 15:33:30|6182.5|6176.5|6180.8|6174.8|6182.5|6176.5|6180.8|6174.8|2
1634571220000|2021-10-18 15:33:40|6180.5|6174.5|6181.2|6175.2|6181.2|6175.2|6179.3|6173.3|3
1634571230000|2021-10-18 15:33:50|6181.5|6175.5|6184.5|6178.5|6184.5|6178.5|6181.5|6175.5|5
1634571240000|2021-10-18 15:34:00|6185.5|6179.5|6185.5|6179.5|6186|6180|6185|6179|11
1634571250000|2021-10-18 15:34:10|6185.7|6179.7|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|1
1634571260000|2021-10-18 15:34:20|6186.2|6180.2|6184.5|6178.5|6186.2|6180.2|6184.5|6178.5|7
1634571270000|2021-10-18 15:34:30|6185.7|6179.7|6186|6180|6186|6180|6185.7|6179.7|0
1634571280000|2021-10-18 15:34:40|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|2
1634571290000|2021-10-18 15:34:50|6186.2|6180.2|6186.2|6180.2|6186.5|6180.5|6186.2|6180.2|0
1634571300000|2021-10-18 15:35:00|6186.5|6180.5|6187.7|6181.7|6187.7|6181.7|6186.5|6180.5|2
1634571310000|2021-10-18 15:35:10|6186.5|6180.5|6185.5|6179.5|6187|6181|6185.5|6179.5|6
1634571320000|2021-10-18 15:35:20|6185|6179|6185|6179|6185.5|6179.5|6184.7|6178.7|9
1634571330000|2021-10-18 15:35:30|6183.8|6177.8|6190.2|6184.2|6190.2|6184.2|6183.7|6177.7|43
1634571340000|2021-10-18 15:35:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.2|6184.2|6
1634571350000|2021-10-18 15:35:50|||||||||10
1634571360000|2021-10-18 15:36:00|6190|6184|6190.2|6184.2|6190.2|6184.2|6189.7|6183.7|20
1634571370000|2021-10-18 15:36:10|6190.5|6184.5|6190.2|6184.2|6190.5|6184.5|6190.2|6184.2|1
1634571380000|2021-10-18 15:36:20|6190|6184|6188.5|6182.5|6190.7|6184.7|6188|6182|5
1634571390000|2021-10-18 15:36:30|6188.2|6182.2|6189|6183|6189|6183|6188.2|6182.2|3
1634571400000|2021-10-18 15:36:40|6188.5|6182.5|6189.2|6183.2|6189.7|6183.7|6188.5|6182.5|35
1634571410000|2021-10-18 15:36:50|6189.5|6183.5|6189.2|6183.2|6189.5|6183.5|6189.2|6183.2|4
1634571420000|2021-10-18 15:37:00|6189.5|6183.5|6189.2|6183.2|6189.5|6183.5|6188.7|6182.7|3
1634571430000|2021-10-18 15:37:10|6189|6183|6188.2|6182.2|6189.5|6183.5|6188.2|6182.2|3
1634571440000|2021-10-18 15:37:20|6188.5|6182.5|6189.2|6183.2|6189.2|6183.2|6188.5|6182.5|3
1634571450000|2021-10-18 15:37:30|6189|6183|6189|6183|6189|6183|6189|6183|1
1634571470000|2021-10-18 15:37:50|6188.7|6182.7|6186.2|6180.2|6188.7|6182.7|6186|6180|3
1634571480000|2021-10-18 15:38:00|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|2
1634571490000|2021-10-18 15:38:10|6184.5|6178.5|6184.2|6178.2|6184.5|6178.5|6184|6178|7
1634571500000|2021-10-18 15:38:20|6184.5|6178.5|6183.7|6177.7|6184.5|6178.5|6183.7|6177.7|7
1634571510000|2021-10-18 15:38:30|6183.2|6177.2|6182.5|6176.5|6183.2|6177.2|6182.5|6176.5|6
1634571520000|2021-10-18 15:38:40|6183|6177|6184|6178|6184.5|6178.5|6183|6177|11
1634571530000|2021-10-18 15:38:50|6184.2|6178.2|6185|6179|6185|6179|6183.5|6177.5|5
1634571540000|2021-10-18 15:39:00|6185.2|6179.2|6185|6179|6185.2|6179.2|6185|6179|5
1634571550000|2021-10-18 15:39:10|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|2
1634571560000|2021-10-18 15:39:20|6184.7|6178.7|6185|6179|6185|6179|6184.7|6178.7|3
1634571570000|2021-10-18 15:39:30|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184|6178|15
1634571580000|2021-10-18 15:39:40|6185|6179|6186|6180|6186|6180|6185|6179|0
1634571590000|2021-10-18 15:39:50|6185.5|6179.5|6184.2|6178.2|6185.5|6179.5|6184.2|6178.2|3
1634571600000|2021-10-18 15:40:00|6184.5|6178.5|6186|6180|6186|6180|6184.2|6178.2|0
1634571610000|2021-10-18 15:40:10|||||||||1
1634571650000|2021-10-18 15:40:50|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|1
1634571660000|2021-10-18 15:41:00|6185|6179|6187.5|6181.5|6187.5|6181.5|6184.5|6178.5|13
1634571670000|2021-10-18 15:41:10|6187.7|6181.7|6190|6184|6190|6184|6187.7|6181.7|2
1634571680000|2021-10-18 15:41:20|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|0
1634571690000|2021-10-18 15:41:30|6189.5|6183.5|6188.5|6182.5|6189.5|6183.5|6188.5|6182.5|5
1634571700000|2021-10-18 15:41:40|6187.9|6181.9|6187.5|6181.5|6187.9|6181.9|6187.5|6181.5|4
1634571720000|2021-10-18 15:42:00|6186.7|6180.7|6186.5|6180.5|6186.7|6180.7|6186.5|6180.5|5
1634571730000|2021-10-18 15:42:10|6187|6181|6187|6181|6187|6181|6187|6181|2
1634571740000|2021-10-18 15:42:20|||||||||3
1634571750000|2021-10-18 15:42:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1634571760000|2021-10-18 15:42:40|||||||||1
1634571770000|2021-10-18 15:42:50|||||||||1
1634571780000|2021-10-18 15:43:00|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|8
1634571790000|2021-10-18 15:43:10|6187.2|6181.2|6187.5|6181.5|6187.5|6181.5|6187.2|6181.2|3
1634571800000|2021-10-18 15:43:20|6187|6181|6185|6179|6187.2|6181.2|6185|6179|10
1634571810000|2021-10-18 15:43:30|6187|6181|6189.5|6183.5|6190|6184|6187|6181|7
1634571820000|2021-10-18 15:43:40|6188.7|6182.7|6189.5|6183.5|6189.7|6183.7|6188.5|6182.5|2
1634571830000|2021-10-18 15:43:50|6190|6184|6190|6184|6190|6184|6190|6184|27
1634571840000|2021-10-18 15:44:00|6189.7|6183.7|6189|6183|6190|6184|6189|6183|9
1634571850000|2021-10-18 15:44:10|6189.5|6183.5|6188|6182|6189.5|6183.5|6188|6182|3
1634571860000|2021-10-18 15:44:20|6188.2|6182.2|6188|6182|6189|6183|6187.2|6181.2|7
1634571870000|2021-10-18 15:44:30|6187.7|6181.7|6186|6180|6187.7|6181.7|6186|6180|3
1634571880000|2021-10-18 15:44:40|6185.5|6179.5|6186|6180|6186|6180|6185.5|6179.5|2
1634571890000|2021-10-18 15:44:50|6185.2|6179.2|6185.5|6179.5|6185.5|6179.5|6185.2|6179.2|2
1634571900000|2021-10-18 15:45:00|6186.5|6180.5|6187|6181|6187.2|6181.2|6185.5|6179.5|2
1634571910000|2021-10-18 15:45:10|6187.5|6181.5|6188|6182|6188|6182|6187.5|6181.5|1
1634571920000|2021-10-18 15:45:20|6187.7|6181.7|6187.5|6181.5|6187.7|6181.7|6187.5|6181.5|5
1634571930000|2021-10-18 15:45:30|6186.5|6180.5|6187.5|6181.5|6187.5|6181.5|6186.5|6180.5|2
1634571940000|2021-10-18 15:45:40|||||||||6
1634571950000|2021-10-18 15:45:50|6187|6181|6187.2|6181.2|6187.5|6181.5|6187|6181|2
1634571960000|2021-10-18 15:46:00|6187|6181|6187.5|6181.5|6187.5|6181.5|6187|6181|0
1634571970000|2021-10-18 15:46:10|6187.2|6181.2|6186.5|6180.5|6187.5|6181.5|6186.5|6180.5|3
1634571990000|2021-10-18 15:46:30|6187|6181|6187.2|6181.2|6187.2|6181.2|6187|6181|2
1634572000000|2021-10-18 15:46:40|6187|6181|6185.5|6179.5|6187|6181|6185.5|6179.5|2
1634572010000|2021-10-18 15:46:50|||||||||1
1634572020000|2021-10-18 15:47:00|6186.2|6180.2|6186|6180|6186.5|6180.5|6186|6180|4
1634572040000|2021-10-18 15:47:20|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|2
1634572050000|2021-10-18 15:47:30|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6184.7|6178.7|18
1634572060000|2021-10-18 15:47:40|6185.7|6179.7|6187.5|6181.5|6187.5|6181.5|6185.7|6179.7|4
1634572070000|2021-10-18 15:47:50|6186.7|6180.7|6185.5|6179.5|6186.7|6180.7|6185.2|6179.2|5
1634572080000|2021-10-18 15:48:00|6186|6180|6184.5|6178.5|6186|6180|6184.5|6178.5|14
1634572090000|2021-10-18 15:48:10|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|2
1634572100000|2021-10-18 15:48:20|6182.5|6176.5|6183|6177|6183.5|6177.5|6182.5|6176.5|4
1634572110000|2021-10-18 15:48:30|6183.5|6177.5|6185|6179|6185|6179|6183.5|6177.5|1
1634572120000|2021-10-18 15:48:40|6185.2|6179.2|6184|6178|6185.2|6179.2|6183.7|6177.7|4
1634572130000|2021-10-18 15:48:50|6182.5|6176.5|6183|6177|6183|6177|6182.5|6176.5|5
1634572140000|2021-10-18 15:49:00|6184|6178|6183|6177|6184|6178|6183|6177|3
1634572150000|2021-10-18 15:49:10|6182.5|6176.5|6183|6177|6183|6177|6182.5|6176.5|1
1634572170000|2021-10-18 15:49:30|6182.7|6176.7|6184.5|6178.5|6184.5|6178.5|6182.7|6176.7|1
1634572180000|2021-10-18 15:49:40|6185|6179|6184.5|6178.5|6185|6179|6184.5|6178.5|1
1634572190000|2021-10-18 15:49:50|6183.5|6177.5|6183.2|6177.2|6183.5|6177.5|6183|6177|5
1634572200000|2021-10-18 15:50:00|6183|6177|6184|6178|6184|6178|6183|6177|1
1634572210000|2021-10-18 15:50:10|6183.7|6177.7|6183.5|6177.5|6183.7|6177.7|6183.5|6177.5|0
1634572220000|2021-10-18 15:50:20|6183|6177|6187.2|6181.2|6187.2|6181.2|6183|6177|8
1634572230000|2021-10-18 15:50:30|6187.5|6181.5|6187.5|6181.5|6188|6182|6187.5|6181.5|3
1634572240000|2021-10-18 15:50:40|6187.7|6181.7|6188|6182|6188|6182|6187.7|6181.7|1
1634572250000|2021-10-18 15:50:50|6187.7|6181.7|6187|6181|6187.7|6181.7|6186.7|6180.7|1
1634572260000|2021-10-18 15:51:00|6187.5|6181.5|6186.5|6180.5|6187.5|6181.5|6186.5|6180.5|2
1634572270000|2021-10-18 15:51:10|6186|6180|6187.7|6181.7|6187.7|6181.7|6186|6180|4
1634572280000|2021-10-18 15:51:20|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|1
1634572290000|2021-10-18 15:51:30|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|5
1634572310000|2021-10-18 15:51:50|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|0
1634572320000|2021-10-18 15:52:00|6187.9|6181.9|6188.2|6182.2|6188.2|6182.2|6187.7|6181.7|8
1634572350000|2021-10-18 15:52:30|6187.9|6181.9|6186.7|6180.7|6187.9|6181.9|6186.7|6180.7|11
1634572360000|2021-10-18 15:52:40|6187|6181|6187.7|6181.7|6187.7|6181.7|6187|6181|5
1634572370000|2021-10-18 15:52:50|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|2
1634572380000|2021-10-18 15:53:00|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|0
1634572410000|2021-10-18 15:53:30|6188|6182|6187|6181|6188|6182|6186|6180|4
1634572420000|2021-10-18 15:53:40|6187.2|6181.2|6187|6181|6187.7|6181.7|6187|6181|0
1634572430000|2021-10-18 15:53:50|||||||||1
1634572440000|2021-10-18 15:54:00|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187|6181|2
1634572460000|2021-10-18 15:54:20|6187.9|6181.9|6187.7|6181.7|6188|6182|6187.7|6181.7|0
1634572470000|2021-10-18 15:54:30|6187.9|6181.9|6188.2|6182.2|6188.2|6182.2|6187.9|6181.9|7
1634572480000|2021-10-18 15:54:40|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|2
1634572490000|2021-10-18 15:54:50|||||||||2
1634572530000|2021-10-18 15:55:30|||||||||1
1634572540000|2021-10-18 15:55:40|6187.7|6181.7|6188.5|6182.5|6188.7|6182.7|6187.7|6181.7|3
1634572550000|2021-10-18 15:55:50|6188.2|6182.2|6189.5|6183.5|6189.5|6183.5|6188.2|6182.2|11
1634572560000|2021-10-18 15:56:00|6189|6183|6189.5|6183.5|6189.5|6183.5|6189|6183|3
1634572570000|2021-10-18 15:56:10|6188.7|6182.7|6189.5|6183.5|6189.5|6183.5|6188.5|6182.5|6
1634572580000|2021-10-18 15:56:20|6189.9|6183.9|6190.2|6184.2|6190.2|6184.2|6189.9|6183.9|1
1634572590000|2021-10-18 15:56:30|6189.7|6183.7|6189.7|6183.7|6190.2|6184.2|6189.7|6183.7|25
1634572600000|2021-10-18 15:56:40|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|3
1634572610000|2021-10-18 15:56:50|||||||||3
1634572620000|2021-10-18 15:57:00|6190.2|6184.2|6192.5|6186.5|6192.7|6186.7|6190.2|6184.2|15
1634572630000|2021-10-18 15:57:10|6192.2|6186.2|6192.5|6186.5|6192.5|6186.5|6192.2|6186.2|58
1634572640000|2021-10-18 15:57:20|6192.7|6186.7|6197.5|6191.5|6197.5|6191.5|6192.7|6186.7|5
1634572650000|2021-10-18 15:57:30|6196.7|6190.7|6196.7|6190.7|6197.5|6191.5|6196.7|6190.7|22
1634572660000|2021-10-18 15:57:40|6197|6191|6197.5|6191.5|6197.5|6191.5|6197|6191|2
1634572670000|2021-10-18 15:57:50|6197.2|6191.2|6197.5|6191.5|6197.5|6191.5|6197.2|6191.2|5
1634572680000|2021-10-18 15:58:00|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|33
1634572690000|2021-10-18 15:58:10|6197.5|6191.5|6197.2|6191.2|6197.5|6191.5|6197|6191|8
1634572700000|2021-10-18 15:58:20|6197.5|6191.5|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|1
1634572710000|2021-10-18 15:58:30|6200.5|6194.5|6202.2|6196.2|6202.5|6196.5|6200.5|6194.5|94
1634572720000|2021-10-18 15:58:40|6202|6196|6202.5|6196.5|6202.5|6196.5|6201.7|6195.7|6
1634572730000|2021-10-18 15:58:50|6202.2|6196.2|6202.2|6196.2|6202.5|6196.5|6202.2|6196.2|12
1634572740000|2021-10-18 15:59:00|6202.5|6196.5|6202.7|6196.7|6203.5|6197.5|6202.2|6196.2|21
1634572750000|2021-10-18 15:59:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|2
1634572760000|2021-10-18 15:59:20|6202.5|6196.5|6202.7|6196.7|6202.7|6196.7|6202.2|6196.2|2
1634572770000|2021-10-18 15:59:30|6202.5|6196.5|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|5
1634572780000|2021-10-18 15:59:40|6201.7|6195.7|6201|6195|6201.8|6195.8|6201|6195|29
1634572790000|2021-10-18 15:59:50|6200.8|6194.8|6201|6195|6201|6195|6200.5|6194.5|4
1634572800000|2021-10-18 16:00:00|6201.5|6195.5|6202|6196|6202|6196|6201|6195|5
1634572810000|2021-10-18 16:00:10|6202.2|6196.2|6202.2|6196.2|6202.5|6196.5|6202.2|6196.2|4
1634572820000|2021-10-18 16:00:20|6202.5|6196.5|6202.2|6196.2|6202.5|6196.5|6202.2|6196.2|1
1634572830000|2021-10-18 16:00:30|6202.5|6196.5|6203.2|6197.2|6203.7|6197.7|6202.5|6196.5|20
1634572840000|2021-10-18 16:00:40|6203|6197|6205|6199|6205.5|6199.5|6203|6197|33
1634572850000|2021-10-18 16:00:50|6204.5|6198.5|6204|6198|6204.5|6198.5|6204|6198|10
1634572860000|2021-10-18 16:01:00|6204.5|6198.5|6204.5|6198.5|6205|6199|6203.5|6197.5|8
1634572870000|2021-10-18 16:01:10|6205.5|6199.5|6204.5|6198.5|6205.5|6199.5|6204.5|6198.5|5
1634572880000|2021-10-18 16:01:20|6201.5|6195.5|6203.5|6197.5|6203.5|6197.5|6201.5|6195.5|19
1634572890000|2021-10-18 16:01:30|6202.5|6196.5|6203.2|6197.2|6203.2|6197.2|6201|6195|43
1634572900000|2021-10-18 16:01:40|6202.7|6196.7|6202.7|6196.7|6203.2|6197.2|6202.2|6196.2|17
1634572910000|2021-10-18 16:01:50|6203.7|6197.7|6202.7|6196.7|6203.7|6197.7|6202.7|6196.7|13
1634572920000|2021-10-18 16:02:00|6203.2|6197.2|6203|6197|6203.5|6197.5|6202.5|6196.5|7
1634572930000|2021-10-18 16:02:10|6202.7|6196.7|6201.7|6195.7|6202.7|6196.7|6201.7|6195.7|2
1634572940000|2021-10-18 16:02:20|6201.5|6195.5|6202|6196|6202|6196|6201.5|6195.5|1
1634572950000|2021-10-18 16:02:30|6202.5|6196.5|6203|6197|6203|6197|6202.5|6196.5|1
1634572960000|2021-10-18 16:02:40|6203.5|6197.5|6202|6196|6203.5|6197.5|6202|6196|4
1634572970000|2021-10-18 16:02:50|6202.5|6196.5|6204|6198|6204.2|6198.2|6202.5|6196.5|3
1634572980000|2021-10-18 16:03:00|6204.2|6198.2|6203.5|6197.5|6204.2|6198.2|6202.7|6196.7|2
1634572990000|2021-10-18 16:03:10|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|1
1634573000000|2021-10-18 16:03:20|6204.2|6198.2|6203.5|6197.5|6205|6199|6203.5|6197.5|6
1634573020000|2021-10-18 16:03:40|6201.5|6195.5|6203|6197|6203|6197|6201.5|6195.5|2
1634573030000|2021-10-18 16:03:50|6203.2|6197.2|6202|6196|6203.5|6197.5|6202|6196|3
1634573040000|2021-10-18 16:04:00|6201.2|6195.2|6202|6196|6202.2|6196.2|6201.2|6195.2|6
1634573050000|2021-10-18 16:04:10|6202.2|6196.2|6202|6196|6202.2|6196.2|6202|6196|1
1634573060000|2021-10-18 16:04:20|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|3
1634573070000|2021-10-18 16:04:30|||||||||3
1634573080000|2021-10-18 16:04:40|6201.7|6195.7|6200|6194|6201.7|6195.7|6200|6194|9
1634573090000|2021-10-18 16:04:50|6200.2|6194.2|6200|6194|6200.5|6194.5|6200|6194|1
1634573100000|2021-10-18 16:05:00|6199.7|6193.7|6198.5|6192.5|6199.7|6193.7|6198|6192|10
1634573110000|2021-10-18 16:05:10|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|38
1634573120000|2021-10-18 16:05:20|6195.5|6189.5|6192.9|6186.9|6195.5|6189.5|6192|6186|17
1634573130000|2021-10-18 16:05:30|6193.5|6187.5|6187.5|6181.5|6193.5|6187.5|6187.2|6181.2|18
1634573140000|2021-10-18 16:05:40|6186.8|6180.8|6187.5|6181.5|6187.5|6181.5|6185.5|6179.5|10
1634573150000|2021-10-18 16:05:50|6187.2|6181.2|6185.2|6179.2|6187.5|6181.5|6185.2|6179.2|2
1634573160000|2021-10-18 16:06:00|6185.5|6179.5|6186.2|6180.2|6187|6181|6185.5|6179.5|2
1634573170000|2021-10-18 16:06:10|6181.5|6175.5|6181|6175|6181.5|6175.5|6180|6174|31
1634573180000|2021-10-18 16:06:20|6181.2|6175.2|6182|6176|6182|6176|6181.2|6175.2|2
1634573190000|2021-10-18 16:06:30|6181.3|6175.3|6181|6175|6181.5|6175.5|6180.8|6174.8|7
1634573200000|2021-10-18 16:06:40|6180|6174|6171.8|6165.8|6180|6174|6171.3|6165.3|38
1634573210000|2021-10-18 16:06:50|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|1
1634573220000|2021-10-18 16:07:00|6171.8|6165.8|6167.6|6161.6|6173.1|6167.1|6162.1|6156.1|50
1634573230000|2021-10-18 16:07:10|6167.8|6161.8|6167.1|6161.1|6167.8|6161.8|6167.1|6161.1|6
1634573240000|2021-10-18 16:07:20|6167.4|6161.4|6169.6|6163.6|6170.3|6164.3|6167.4|6161.4|15
1634573250000|2021-10-18 16:07:30|6169.9|6163.9|6170.3|6164.3|6170.8|6164.8|6169.6|6163.6|11
1634573260000|2021-10-18 16:07:40|6170.6|6164.6|6170.1|6164.1|6170.6|6164.6|6169.5|6163.5|10
1634573270000|2021-10-18 16:07:50|6169.6|6163.6|6169.8|6163.8|6169.8|6163.8|6169.6|6163.6|2
1634573280000|2021-10-18 16:08:00|6170|6164|6171.8|6165.8|6171.8|6165.8|6170|6164|6
1634573290000|2021-10-18 16:08:10|6172.1|6166.1|6173.3|6167.3|6173.3|6167.3|6172.1|6166.1|3
1634573300000|2021-10-18 16:08:20|6172.8|6166.8|6171.8|6165.8|6172.8|6166.8|6170.6|6164.6|11
1634573310000|2021-10-18 16:08:30|6172.2|6166.2|6171.5|6165.5|6173.7|6167.7|6171.5|6165.5|7
1634573320000|2021-10-18 16:08:40|6171.8|6165.8|6172.5|6166.5|6172.5|6166.5|6171.8|6165.8|2
1634573330000|2021-10-18 16:08:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1634573340000|2021-10-18 16:09:00|6173|6167|6173.5|6167.5|6173.5|6167.5|6172.8|6166.8|5
1634573350000|2021-10-18 16:09:10|6173.7|6167.7|6176|6170|6176.2|6170.2|6173.7|6167.7|6
1634573360000|2021-10-18 16:09:20|6176.2|6170.2|6178|6172|6178|6172|6176.2|6170.2|1
1634573370000|2021-10-18 16:09:30|6177.5|6171.5|6176.5|6170.5|6178|6172|6176|6170|20
1634573380000|2021-10-18 16:09:40|6176|6170|6176|6170|6177|6171|6176|6170|4
1634573390000|2021-10-18 16:09:50|6175.7|6169.7|6173.5|6167.5|6175.7|6169.7|6173.5|6167.5|2
1634573400000|2021-10-18 16:10:00|6173.7|6167.7|6176|6170|6176.2|6170.2|6173.7|6167.7|7
1634573410000|2021-10-18 16:10:10|6176.2|6170.2|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|1
1634573420000|2021-10-18 16:10:20|6177|6171|6176.2|6170.2|6177|6171|6176.2|6170.2|3
1634573440000|2021-10-18 16:10:40|6176.5|6170.5|6174.5|6168.5|6176.7|6170.7|6174|6168|13
1634573450000|2021-10-18 16:10:50|6174.7|6168.7|6176.5|6170.5|6178.7|6172.7|6174.7|6168.7|14
1634573460000|2021-10-18 16:11:00|6177|6171|6173.5|6167.5|6177.5|6171.5|6173.5|6167.5|8
1634573470000|2021-10-18 16:11:10|6175.5|6169.5|6174.5|6168.5|6175.7|6169.7|6174.5|6168.5|6
1634573480000|2021-10-18 16:11:20|6174.2|6168.2|6173.2|6167.2|6174.2|6168.2|6172.2|6166.2|3
1634573490000|2021-10-18 16:11:30|6173.5|6167.5|6177.5|6171.5|6180|6174|6173.5|6167.5|22
1634573500000|2021-10-18 16:11:40|6177|6171|6169.5|6163.5|6177|6171|6169.5|6163.5|8
1634573510000|2021-10-18 16:11:50|6170.2|6164.2|6171.2|6165.2|6171.2|6165.2|6170.2|6164.2|6
1634573520000|2021-10-18 16:12:00|6172.2|6166.2|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|5
1634573530000|2021-10-18 16:12:10|6172.5|6166.5|6172.2|6166.2|6172.5|6166.5|6172|6166|2
1634573540000|2021-10-18 16:12:20|6172.5|6166.5|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|4
1634573550000|2021-10-18 16:12:30|6174.5|6168.5|6174|6168|6174.5|6168.5|6174|6168|10
1634573560000|2021-10-18 16:12:40|6175|6169|6174.5|6168.5|6175|6169|6174|6168|6
1634573570000|2021-10-18 16:12:50|6174.2|6168.2|6175.5|6169.5|6175.5|6169.5|6172.2|6166.2|25
1634573580000|2021-10-18 16:13:00|6175.2|6169.2|6177|6171|6177|6171|6175.2|6169.2|4
1634573590000|2021-10-18 16:13:10|6176.5|6170.5|6175.2|6169.2|6176.5|6170.5|6175.2|6169.2|2
1634573600000|2021-10-18 16:13:20|6175.5|6169.5|6173|6167|6175.5|6169.5|6173|6167|5
1634573610000|2021-10-18 16:13:30|6172.8|6166.8|6172|6166|6172.8|6166.8|6172|6166|0
1634573620000|2021-10-18 16:13:40|6171.7|6165.7|6172.5|6166.5|6172.5|6166.5|6171|6165|7
1634573630000|2021-10-18 16:13:50|6172.2|6166.2|6171.5|6165.5|6172.3|6166.3|6171.5|6165.5|3
1634573640000|2021-10-18 16:14:00|6171.7|6165.7|6172.5|6166.5|6172.5|6166.5|6171.2|6165.2|7
1634573650000|2021-10-18 16:14:10|6173.2|6167.2|6173.5|6167.5|6174|6168|6173|6167|3
1634573660000|2021-10-18 16:14:20|6173.2|6167.2|6172.5|6166.5|6173.2|6167.2|6171.5|6165.5|3
1634573690000|2021-10-18 16:14:50|6172.2|6166.2|6172.5|6166.5|6172.5|6166.5|6172.2|6166.2|0
1634573700000|2021-10-18 16:15:00|6173.5|6167.5|6172|6166|6173.5|6167.5|6172|6166|7
1634573710000|2021-10-18 16:15:10|6172.7|6166.7|6174|6168|6176|6170|6172.7|6166.7|29
1634573730000|2021-10-18 16:15:30|6174.5|6168.5|6174.5|6168.5|6175|6169|6174.5|6168.5|1
1634573740000|2021-10-18 16:15:40|6174.7|6168.7|6175|6169|6175|6169|6174.7|6168.7|2
1634573770000|2021-10-18 16:16:10|6175.2|6169.2|6173.5|6167.5|6175.5|6169.5|6173.5|6167.5|13
1634573780000|2021-10-18 16:16:20|6174.5|6168.5|6175|6169|6175.2|6169.2|6174.5|6168.5|1
1634573790000|2021-10-18 16:16:30|6175.2|6169.2|6176|6170|6176|6170|6175|6169|6
1634573800000|2021-10-18 16:16:40|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|0
1634573810000|2021-10-18 16:16:50|6176.2|6170.2|6177|6171|6177|6171|6176.2|6170.2|2
1634573820000|2021-10-18 16:17:00|6176.5|6170.5|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|3
1634573830000|2021-10-18 16:17:10|6177|6171|6176.5|6170.5|6177|6171|6176.5|6170.5|1
1634573840000|2021-10-18 16:17:20|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|2
1634573850000|2021-10-18 16:17:30|6176.5|6170.5|6176.2|6170.2|6176.7|6170.7|6176|6170|3
1634573860000|2021-10-18 16:17:40|6176.5|6170.5|6175|6169|6176.5|6170.5|6175|6169|5
1634573870000|2021-10-18 16:17:50|6175.7|6169.7|6174.5|6168.5|6175.7|6169.7|6174.5|6168.5|4
1634573880000|2021-10-18 16:18:00|6174|6168|6175|6169|6175|6169|6174|6168|4
1634573890000|2021-10-18 16:18:10|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|1
1634573900000|2021-10-18 16:18:20|6174|6168|6171.5|6165.5|6174|6168|6171.5|6165.5|1
1634573910000|2021-10-18 16:18:30|6171|6165|6172|6166|6172|6166|6171|6165|2
1634573920000|2021-10-18 16:18:40|6171.5|6165.5|6173.5|6167.5|6174|6168|6171.5|6165.5|4
1634573930000|2021-10-18 16:18:50|6173.2|6167.2|6173.5|6167.5|6174.2|6168.2|6173.2|6167.2|1
1634573940000|2021-10-18 16:19:00|6173.2|6167.2|6173.2|6167.2|6173.5|6167.5|6172.5|6166.5|7
1634573950000|2021-10-18 16:19:10|6173|6167|6173|6167|6173.7|6167.7|6173|6167|2
1634573960000|2021-10-18 16:19:20|6174|6168|6174|6168|6174|6168|6174|6168|6
1634573970000|2021-10-18 16:19:30|6173.8|6167.8|6174|6168|6174|6168|6173.5|6167.5|4
1634573980000|2021-10-18 16:19:40|6174.5|6168.5|6174.5|6168.5|6175|6169|6174.5|6168.5|6
1634573990000|2021-10-18 16:19:50|6175|6169|6174.5|6168.5|6175|6169|6174.5|6168.5|2
1634574000000|2021-10-18 16:20:00|6174.3|6168.3|6175|6169|6175|6169|6174|6168|1
1634574010000|2021-10-18 16:20:10|6175.5|6169.5|6174.7|6168.7|6175.5|6169.5|6174.2|6168.2|6
1634574020000|2021-10-18 16:20:20|6175|6169|6175|6169|6175|6169|6175|6169|2
1634574030000|2021-10-18 16:20:30|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|9
1634574050000|2021-10-18 16:20:50|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|3
1634574060000|2021-10-18 16:21:00|6173.5|6167.5|6174.7|6168.7|6174.7|6168.7|6173.5|6167.5|4
1634574070000|2021-10-18 16:21:10|6174.2|6168.2|6176.2|6170.2|6176.2|6170.2|6174.2|6168.2|1
1634574080000|2021-10-18 16:21:20|6176.4|6170.4|6176|6170|6176.4|6170.4|6176|6170|1
1634574100000|2021-10-18 16:21:40|||||||||1
1634574120000|2021-10-18 16:22:00|6175|6169|6175.5|6169.5|6175.5|6169.5|6175|6169|6
1634574130000|2021-10-18 16:22:10|||||||||3
1634574140000|2021-10-18 16:22:20|||||||||1
1634574150000|2021-10-18 16:22:30|||||||||5
1634574160000|2021-10-18 16:22:40|6176|6170|6176|6170|6176|6170|6174.7|6168.7|2
1634574170000|2021-10-18 16:22:50|||||||||3
1634574180000|2021-10-18 16:23:00|||||||||1
1634574190000|2021-10-18 16:23:10|||||||||3
1634574220000|2021-10-18 16:23:40|6176.2|6170.2|6176|6170|6176.2|6170.2|6176|6170|1
1634574230000|2021-10-18 16:23:50|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|2
1634574240000|2021-10-18 16:24:00|6176|6170|6176|6170|6176|6170|6176|6170|4
1634574250000|2021-10-18 16:24:10|6172.7|6166.7|6175.2|6169.2|6175.5|6169.5|6172.7|6166.7|7
1634574260000|2021-10-18 16:24:20|6175.5|6169.5|6175.5|6169.5|6176.2|6170.2|6175.5|6169.5|0
1634574270000|2021-10-18 16:24:30|6175.8|6169.8|6176|6170|6176.2|6170.2|6175.5|6169.5|8
1634574280000|2021-10-18 16:24:40|6175.7|6169.7|6175.8|6169.8|6175.8|6169.8|6175.3|6169.3|8
1634574290000|2021-10-18 16:24:50|6175.5|6169.5|6174.5|6168.5|6175.5|6169.5|6174|6168|2
1634574300000|2021-10-18 16:25:00|6174.3|6168.3|6172.2|6166.2|6174.5|6168.5|6171.2|6165.2|14
1634574310000|2021-10-18 16:25:10|6172.5|6166.5|6173.5|6167.5|6173.5|6167.5|6171.7|6165.7|19
1634574320000|2021-10-18 16:25:20|6174|6168|6173.2|6167.2|6174|6168|6173.2|6167.2|10
1634574330000|2021-10-18 16:25:30|6173.5|6167.5|6174.7|6168.7|6174.7|6168.7|6173.2|6167.2|2
1634574340000|2021-10-18 16:25:40|6174.4|6168.4|6173.2|6167.2|6174.4|6168.4|6173|6167|10
1634574350000|2021-10-18 16:25:50|6173|6167|6173.2|6167.2|6173.2|6167.2|6173|6167|3
1634574360000|2021-10-18 16:26:00|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|3
1634574370000|2021-10-18 16:26:10|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|1
1634574380000|2021-10-18 16:26:20|6173.4|6167.4|6173.7|6167.7|6173.7|6167.7|6173.4|6167.4|2
1634574390000|2021-10-18 16:26:30|6174.5|6168.5|6174.5|6168.5|6175.2|6169.2|6174.5|6168.5|6
1634574400000|2021-10-18 16:26:40|6174.2|6168.2|6175.2|6169.2|6175.2|6169.2|6174.2|6168.2|0
1634574410000|2021-10-18 16:26:50|6175|6169|6175.2|6169.2|6175.2|6169.2|6175|6169|1
1634574420000|2021-10-18 16:27:00|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|1
1634574430000|2021-10-18 16:27:10|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|1
1634574450000|2021-10-18 16:27:30|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|17
1634574470000|2021-10-18 16:27:50|6176.9|6170.9|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|13
1634574480000|2021-10-18 16:28:00|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|10
1634574490000|2021-10-18 16:28:10|||||||||1
1634574500000|2021-10-18 16:28:20|||||||||1
1634574510000|2021-10-18 16:28:30|||||||||2
1634574520000|2021-10-18 16:28:40|6176|6170|6173.5|6167.5|6176|6170|6173|6167|18
1634574530000|2021-10-18 16:28:50|6174.2|6168.2|6173|6167|6174.2|6168.2|6173|6167|1
1634574540000|2021-10-18 16:29:00|6173.2|6167.2|6175.2|6169.2|6175.2|6169.2|6173.2|6167.2|7
1634574550000|2021-10-18 16:29:10|6174.7|6168.7|6175.2|6169.2|6175.7|6169.7|6174.7|6168.7|3
1634574560000|2021-10-18 16:29:20|6175.7|6169.7|6173.5|6167.5|6175.7|6169.7|6173.2|6167.2|36
1634574570000|2021-10-18 16:29:30|6174|6168|6175.2|6169.2|6175.2|6169.2|6174|6168|3
1634574580000|2021-10-18 16:29:40|6175|6169|6175.2|6169.2|6175.2|6169.2|6175|6169|0
1634574590000|2021-10-18 16:29:50|6176|6170|6176.2|6170.2|6176.2|6170.2|6176|6170|1
1634574600000|2021-10-18 16:30:00|6176.5|6170.5|6176.2|6170.2|6176.5|6170.5|6174.5|6168.5|12
1634574610000|2021-10-18 16:30:10|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|7
1634574620000|2021-10-18 16:30:20|6177.2|6171.2|6177.7|6171.7|6177.7|6171.7|6176.9|6170.9|6
1634574630000|2021-10-18 16:30:30|||||||||9
1634574650000|2021-10-18 16:30:50|6178.5|6172.5|6182.2|6176.2|6182.5|6176.5|6178.5|6172.5|5
1634574660000|2021-10-18 16:31:00|6182.4|6176.4|6180.7|6174.7|6182.4|6176.4|6180|6174|20
1634574670000|2021-10-18 16:31:10|6180|6174|6180.2|6174.2|6180.7|6174.7|6180|6174|2
1634574680000|2021-10-18 16:31:20|6180|6174|6179.2|6173.2|6180|6174|6179.2|6173.2|3
1634574690000|2021-10-18 16:31:30|6179.4|6173.4|6180|6174|6181|6175|6179.4|6173.4|7
1634574700000|2021-10-18 16:31:40|||||||||2
1634574710000|2021-10-18 16:31:50|6180.9|6174.9|6181.5|6175.5|6181.5|6175.5|6180.9|6174.9|10
1634574720000|2021-10-18 16:32:00|6182.2|6176.2|6182.2|6176.2|6182.7|6176.7|6182.2|6176.2|2
1634574730000|2021-10-18 16:32:10|6182|6176|6182.2|6176.2|6182.2|6176.2|6182|6176|1
1634574740000|2021-10-18 16:32:20|||||||||3
1634574750000|2021-10-18 16:32:30|6182|6176|6182|6176|6182|6176|6182|6176|5
1634574760000|2021-10-18 16:32:40|6182.7|6176.7|6182|6176|6183|6177|6180.7|6174.7|16
1634574770000|2021-10-18 16:32:50|6181.3|6175.3|6178|6172|6181.3|6175.3|6178|6172|25
1634574780000|2021-10-18 16:33:00|6177.5|6171.5|6177|6171|6177.5|6171.5|6177|6171|6
1634574790000|2021-10-18 16:33:10|6178.2|6172.2|6179.2|6173.2|6179.7|6173.7|6178.2|6172.2|7
1634574800000|2021-10-18 16:33:20|6180|6174|6179.2|6173.2|6180|6174|6179|6173|4
1634574810000|2021-10-18 16:33:30|6179.5|6173.5|6179.2|6173.2|6179.5|6173.5|6179.2|6173.2|0
1634574820000|2021-10-18 16:33:40|6179.5|6173.5|6180|6174|6180|6174|6179.2|6173.2|21
1634574830000|2021-10-18 16:33:50|||||||||9
1634574840000|2021-10-18 16:34:00|6180.2|6174.2|6180.2|6174.2|6181|6175|6179.7|6173.7|4
1634574850000|2021-10-18 16:34:10|6179.7|6173.7|6178.9|6172.9|6179.7|6173.7|6177.9|6171.9|10
1634574860000|2021-10-18 16:34:20|6178.4|6172.4|6177.4|6171.4|6178.4|6172.4|6177.4|6171.4|1
1634574870000|2021-10-18 16:34:30|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.4|6171.4|0
1634574890000|2021-10-18 16:34:50|6177.7|6171.7|6178|6172|6178|6172|6177.7|6171.7|18
1634574900000|2021-10-18 16:35:00|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178|6172|2
1634574910000|2021-10-18 16:35:10|6179|6173|6178|6172|6179|6173|6178|6172|4
1634574920000|2021-10-18 16:35:20|6178.2|6172.2|6177.5|6171.5|6178.5|6172.5|6177.5|6171.5|0
1634574930000|2021-10-18 16:35:30|6177.2|6171.2|6177|6171|6177.5|6171.5|6177|6171|2
1634574940000|2021-10-18 16:35:40|6177.5|6171.5|6175.3|6169.3|6177.5|6171.5|6175.3|6169.3|5
1634574950000|2021-10-18 16:35:50|6173.7|6167.7|6175.5|6169.5|6175.8|6169.8|6173.7|6167.7|11
1634574960000|2021-10-18 16:36:00|6173.3|6167.3|6174.5|6168.5|6174.5|6168.5|6173.3|6167.3|6
1634574970000|2021-10-18 16:36:10|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1634574980000|2021-10-18 16:36:20|6175.5|6169.5|6175|6169|6175.5|6169.5|6174.7|6168.7|5
1634574990000|2021-10-18 16:36:30|||||||||2
1634575000000|2021-10-18 16:36:40|6175.5|6169.5|6176|6170|6176|6170|6175.5|6169.5|2
1634575010000|2021-10-18 16:36:50|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|2
1634575020000|2021-10-18 16:37:00|6176.3|6170.3|6176|6170|6176.3|6170.3|6175|6169|17
1634575030000|2021-10-18 16:37:10|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175|6169|6
1634575040000|2021-10-18 16:37:20|6175.5|6169.5|6174.7|6168.7|6175.5|6169.5|6174.7|6168.7|4
1634575050000|2021-10-18 16:37:30|6175|6169|6174.2|6168.2|6175|6169|6174|6168|2
1634575060000|2021-10-18 16:37:40|6174.5|6168.5|6175.2|6169.2|6175.2|6169.2|6174.2|6168.2|9
1634575070000|2021-10-18 16:37:50|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1634575080000|2021-10-18 16:38:00|6175.2|6169.2|6174.5|6168.5|6175.5|6169.5|6174.2|6168.2|2
1634575090000|2021-10-18 16:38:10|6175.2|6169.2|6175.5|6169.5|6176|6170|6175.2|6169.2|28
1634575100000|2021-10-18 16:38:20|6175.2|6169.2|6175.2|6169.2|6175.5|6169.5|6175.2|6169.2|3
1634575110000|2021-10-18 16:38:30|6174.5|6168.5|6175|6169|6175.2|6169.2|6174.5|6168.5|4
1634575120000|2021-10-18 16:38:40|6176|6170|6177.2|6171.2|6177.2|6171.2|6176|6170|2
1634575130000|2021-10-18 16:38:50|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|2
1634575140000|2021-10-18 16:39:00|6177.7|6171.7|6177.9|6171.9|6178.2|6172.2|6177.4|6171.4|4
1634575150000|2021-10-18 16:39:10|6178.4|6172.4|6177.9|6171.9|6178.4|6172.4|6177.9|6171.9|2
1634575160000|2021-10-18 16:39:20|6177.7|6171.7|6177.4|6171.4|6177.9|6171.9|6176.9|6170.9|4
1634575170000|2021-10-18 16:39:30|6177.2|6171.2|6177.4|6171.4|6177.4|6171.4|6176.9|6170.9|6
1634575180000|2021-10-18 16:39:40|6176.7|6170.7|6177.9|6171.9|6177.9|6171.9|6176.7|6170.7|2
1634575190000|2021-10-18 16:39:50|6177.4|6171.4|6177.4|6171.4|6178.4|6172.4|6177.4|6171.4|7
1634575200000|2021-10-18 16:40:00|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|2
1634575210000|2021-10-18 16:40:10|6177.4|6171.4|6179.4|6173.4|6179.4|6173.4|6177.4|6171.4|4
1634575220000|2021-10-18 16:40:20|6178.9|6172.9|6179.7|6173.7|6179.7|6173.7|6178.9|6172.9|7
1634575230000|2021-10-18 16:40:30|||||||||1
1634575250000|2021-10-18 16:40:50|6179.4|6173.4|6179.7|6173.7|6179.7|6173.7|6179.4|6173.4|19
1634575260000|2021-10-18 16:41:00|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|1
1634575270000|2021-10-18 16:41:10|6181.2|6175.2|6180.4|6174.4|6181.2|6175.2|6180.4|6174.4|9
1634575280000|2021-10-18 16:41:20|6181.7|6175.7|6182.2|6176.2|6182.7|6176.7|6181.7|6175.7|7
1634575290000|2021-10-18 16:41:30|6182.7|6176.7|6183.4|6177.4|6183.4|6177.4|6182.4|6176.4|5
1634575300000|2021-10-18 16:41:40|6183.2|6177.2|6182.2|6176.2|6183.4|6177.4|6182.2|6176.2|5
1634575310000|2021-10-18 16:41:50|||||||||1
1634575320000|2021-10-18 16:42:00|6182.4|6176.4|6181.7|6175.7|6182.4|6176.4|6181.2|6175.2|11
1634575330000|2021-10-18 16:42:10|6181.4|6175.4|6182.2|6176.2|6183.4|6177.4|6181.4|6175.4|7
1634575340000|2021-10-18 16:42:20|6182.4|6176.4|6183.4|6177.4|6183.4|6177.4|6182.4|6176.4|43
1634575350000|2021-10-18 16:42:30|6184.2|6178.2|6183.7|6177.7|6184.2|6178.2|6183.7|6177.7|8
1634575360000|2021-10-18 16:42:40|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|3
1634575370000|2021-10-18 16:42:50|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|7
1634575380000|2021-10-18 16:43:00|6184.1|6178.1|6188.4|6182.4|6188.7|6182.7|6184.1|6178.1|14
1634575390000|2021-10-18 16:43:10|6188.9|6182.9|6187.7|6181.7|6188.9|6182.9|6187.7|6181.7|13
1634575400000|2021-10-18 16:43:20|6187.9|6181.9|6188.2|6182.2|6188.2|6182.2|6187.9|6181.9|0
1634575420000|2021-10-18 16:43:40|6187.9|6181.9|6181.4|6175.4|6187.9|6181.9|6181.4|6175.4|28
1634575430000|2021-10-18 16:43:50|6181.9|6175.9|6181.4|6175.4|6181.9|6175.9|6181.4|6175.4|2
1634575440000|2021-10-18 16:44:00|6180.7|6174.7|6181.2|6175.2|6181.2|6175.2|6180.7|6174.7|4
1634575450000|2021-10-18 16:44:10|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|5
1634575460000|2021-10-18 16:44:20|6180.9|6174.9|6180.4|6174.4|6181.2|6175.2|6180.4|6174.4|5
1634575470000|2021-10-18 16:44:30|6181.4|6175.4|6180.9|6174.9|6181.4|6175.4|6180.9|6174.9|7
1634575480000|2021-10-18 16:44:40|6180.4|6174.4|6179.9|6173.9|6180.9|6174.9|6179.7|6173.7|4
1634575490000|2021-10-18 16:44:50|6179.7|6173.7|6179.4|6173.4|6179.7|6173.7|6179.4|6173.4|0
1634575500000|2021-10-18 16:45:00|6179.2|6173.2|6178.9|6172.9|6179.2|6173.2|6178.9|6172.9|5
1634575510000|2021-10-18 16:45:10|6178.7|6172.7|6178.4|6172.4|6178.7|6172.7|6178.4|6172.4|0
1634575520000|2021-10-18 16:45:20|6179.4|6173.4|6178.9|6172.9|6179.4|6173.4|6178.9|6172.9|3
1634575550000|2021-10-18 16:45:50|6178.4|6172.4|6176.9|6170.9|6179.4|6173.4|6174.7|6168.7|22
1634575560000|2021-10-18 16:46:00|6177.2|6171.2|6177.4|6171.4|6177.4|6171.4|6177.2|6171.2|1
1634575570000|2021-10-18 16:46:10|6178.4|6172.4|6178.9|6172.9|6178.9|6172.9|6178.4|6172.4|2
1634575580000|2021-10-18 16:46:20|6179.2|6173.2|6179.2|6173.2|6179.4|6173.4|6179.2|6173.2|6
1634575590000|2021-10-18 16:46:30|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.2|6173.2|1
1634575600000|2021-10-18 16:46:40|||||||||1
1634575610000|2021-10-18 16:46:50|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|4
1634575620000|2021-10-18 16:47:00|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|28
1634575640000|2021-10-18 16:47:20|6177.2|6171.2|6177.4|6171.4|6177.4|6171.4|6177.2|6171.2|8
1634575650000|2021-10-18 16:47:30|6176.9|6170.9|6176.4|6170.4|6176.9|6170.9|6176.4|6170.4|1
1634575660000|2021-10-18 16:47:40|6174.9|6168.9|6176.4|6170.4|6176.4|6170.4|6174.9|6168.9|7
1634575670000|2021-10-18 16:47:50|6176.7|6170.7|6177.4|6171.4|6177.4|6171.4|6176.7|6170.7|3
1634575680000|2021-10-18 16:48:00|6176.4|6170.4|6175.9|6169.9|6176.4|6170.4|6175.4|6169.4|7
1634575690000|2021-10-18 16:48:10|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6175.4|6169.4|4
1634575710000|2021-10-18 16:48:30|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|3
1634575720000|2021-10-18 16:48:40|6174.4|6168.4|6175.4|6169.4|6175.4|6169.4|6174.4|6168.4|9
1634575730000|2021-10-18 16:48:50|6174.9|6168.9|6173.9|6167.9|6174.9|6168.9|6173.9|6167.9|3
1634575740000|2021-10-18 16:49:00|6174.4|6168.4|6176.4|6170.4|6176.4|6170.4|6174.4|6168.4|7
1634575750000|2021-10-18 16:49:10|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.7|6169.7|2
1634575760000|2021-10-18 16:49:20|6174.4|6168.4|6171.9|6165.9|6174.9|6168.9|6171.9|6165.9|13
1634575770000|2021-10-18 16:49:30|6171.7|6165.7|6171.9|6165.9|6171.9|6165.9|6171.7|6165.7|1
1634575790000|2021-10-18 16:49:50|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|0
1634575800000|2021-10-18 16:50:00|6171.9|6165.9|6171.4|6165.4|6172.2|6166.2|6171.4|6165.4|6
1634575820000|2021-10-18 16:50:20|6171.9|6165.9|6171.4|6165.4|6171.9|6165.9|6171.4|6165.4|6
1634575830000|2021-10-18 16:50:30|6171.7|6165.7|6174.9|6168.9|6174.9|6168.9|6171.7|6165.7|11
1634575840000|2021-10-18 16:50:40|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|0
1634575850000|2021-10-18 16:50:50|6176.3|6170.3|6175.2|6169.2|6176.3|6170.3|6174.9|6168.9|7
1634575860000|2021-10-18 16:51:00|6174.9|6168.9|6171.4|6165.4|6175.2|6169.2|6171.4|6165.4|11
1634575870000|2021-10-18 16:51:10|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|6172.2|6166.2|13
1634575890000|2021-10-18 16:51:30|||||||||3
1634575900000|2021-10-18 16:51:40|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|8
1634575910000|2021-10-18 16:51:50|6170.9|6164.9|6163.4|6157.4|6170.9|6164.9|6163.4|6157.4|23
1634575920000|2021-10-18 16:52:00|6164.9|6158.9|6166.4|6160.4|6166.9|6160.9|6164.4|6158.4|30
1634575930000|2021-10-18 16:52:10|6166.9|6160.9|6167.4|6161.4|6167.9|6161.9|6166.9|6160.9|0
1634575940000|2021-10-18 16:52:20|6167.9|6161.9|6166.4|6160.4|6167.9|6161.9|6165.4|6159.4|23
1634575950000|2021-10-18 16:52:30|6166.2|6160.2|6165.4|6159.4|6166.4|6160.4|6165.4|6159.4|9
1634575960000|2021-10-18 16:52:40|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|0
1634575970000|2021-10-18 16:52:50|6167.2|6161.2|6167.9|6161.9|6167.9|6161.9|6166.9|6160.9|41
1634575980000|2021-10-18 16:53:00|6167.4|6161.4|6166.9|6160.9|6167.4|6161.4|6166.9|6160.9|2
1634575990000|2021-10-18 16:53:10|6167.4|6161.4|6167.4|6161.4|6168.4|6162.4|6167.4|6161.4|18
1634576000000|2021-10-18 16:53:20|6167.6|6161.6|6167.9|6161.9|6167.9|6161.9|6167.6|6161.6|1
1634576010000|2021-10-18 16:53:30|6166.9|6160.9|6166.9|6160.9|6167.4|6161.4|6166.9|6160.9|2
1634576020000|2021-10-18 16:53:40|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|2
1634576030000|2021-10-18 16:53:50|6166.7|6160.7|6165.9|6159.9|6166.9|6160.9|6165.9|6159.9|13
1634576040000|2021-10-18 16:54:00|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|8
1634576050000|2021-10-18 16:54:10|6167.7|6161.7|6165.7|6159.7|6167.7|6161.7|6165.7|6159.7|6
1634576060000|2021-10-18 16:54:20|6165.9|6159.9|6165.7|6159.7|6165.9|6159.9|6165.7|6159.7|1
1634576070000|2021-10-18 16:54:30|6165.2|6159.2|6166.1|6160.1|6166.1|6160.1|6165.2|6159.2|3
1634576080000|2021-10-18 16:54:40|6166.3|6160.3|6165.7|6159.7|6166.3|6160.3|6165.7|6159.7|4
1634576090000|2021-10-18 16:54:50|6165.2|6159.2|6164.9|6158.9|6165.2|6159.2|6163.9|6157.9|8
1634576100000|2021-10-18 16:55:00|6165.2|6159.2|6165.7|6159.7|6165.7|6159.7|6164.9|6158.9|1
1634576110000|2021-10-18 16:55:10|6165.9|6159.9|6165.7|6159.7|6165.9|6159.9|6165.7|6159.7|2
1634576120000|2021-10-18 16:55:20|6165.9|6159.9|6165.2|6159.2|6165.9|6159.9|6165.2|6159.2|0
1634576140000|2021-10-18 16:55:40|6164.9|6158.9|6163.9|6157.9|6164.9|6158.9|6163.9|6157.9|10
1634576150000|2021-10-18 16:55:50|6164.4|6158.4|6164.9|6158.9|6164.9|6158.9|6164.4|6158.4|9
1634576160000|2021-10-18 16:56:00|||||||||1
1634576170000|2021-10-18 16:56:10|6165.6|6159.6|6165.7|6159.7|6165.9|6159.9|6165.6|6159.6|2
1634576180000|2021-10-18 16:56:20|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6
1634576190000|2021-10-18 16:56:30|6166.2|6160.2|6166.4|6160.4|6166.9|6160.9|6166.2|6160.2|4
1634576210000|2021-10-18 16:56:50|6166.9|6160.9|6166.4|6160.4|6166.9|6160.9|6166.4|6160.4|1
1634576240000|2021-10-18 16:57:20|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|1
1634576250000|2021-10-18 16:57:30|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|7
1634576260000|2021-10-18 16:57:40|6165.9|6159.9|6164.9|6158.9|6166.4|6160.4|6164.3|6158.3|10
1634576270000|2021-10-18 16:57:50|6165.1|6159.1|6164.9|6158.9|6166.1|6160.1|6164.9|6158.9|4
1634576280000|2021-10-18 16:58:00|6164.4|6158.4|6163.1|6157.1|6164.4|6158.4|6161.1|6155.1|16
1634576290000|2021-10-18 16:58:10|6163.6|6157.6|6162.6|6156.6|6163.6|6157.6|6162.1|6156.1|7
1634576300000|2021-10-18 16:58:20|6161.9|6155.9|6161.1|6155.1|6161.9|6155.9|6161.1|6155.1|4
1634576310000|2021-10-18 16:58:30|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1634576320000|2021-10-18 16:58:40|6161.9|6155.9|6161.1|6155.1|6162.1|6156.1|6161.1|6155.1|3
1634576330000|2021-10-18 16:58:50|6160.9|6154.9|6162.1|6156.1|6162.1|6156.1|6160.8|6154.8|0
1634576340000|2021-10-18 16:59:00|6162.6|6156.6|6162.1|6156.1|6162.8|6156.8|6161.8|6155.8|4
1634576350000|2021-10-18 16:59:10|6162.6|6156.6|6162.6|6156.6|6162.8|6156.8|6162.1|6156.1|3
1634576360000|2021-10-18 16:59:20|6162.8|6156.8|6162.8|6156.8|6163|6157|6162.8|6156.8|4
1634576370000|2021-10-18 16:59:30|6163|6157|6162.8|6156.8|6163|6157|6162.6|6156.6|2
1634576380000|2021-10-18 16:59:40|6162.6|6156.6|6161.1|6155.1|6162.6|6156.6|6160.9|6154.9|4
1634576390000|2021-10-18 16:59:50|6160.9|6154.9|6161.1|6155.1|6161.1|6155.1|6160.9|6154.9|0
1634576400000|2021-10-18 17:00:00|6158.6|6152.6|6162.8|6156.8|6162.8|6156.8|6158.6|6152.6|17
1634576410000|2021-10-18 17:00:10|6163.1|6157.1|6163.6|6157.6|6163.6|6157.6|6163.1|6157.1|7
1634576420000|2021-10-18 17:00:20|6163.1|6157.1|6167.8|6161.8|6167.9|6161.9|6162.8|6156.8|42
1634576430000|2021-10-18 17:00:30|6168.3|6162.3|6170.5|6164.5|6170.5|6164.5|6167.3|6161.3|6
1634576440000|2021-10-18 17:00:40|6171|6165|6170.6|6164.6|6171.8|6165.8|6170.3|6164.3|22
1634576450000|2021-10-18 17:00:50|6170.3|6164.3|6172|6166|6172.3|6166.3|6170.3|6164.3|2
1634576460000|2021-10-18 17:01:00|6172.3|6166.3|6172.5|6166.5|6172.5|6166.5|6171.8|6165.8|3
1634576470000|2021-10-18 17:01:10|6172.8|6166.8|6174|6168|6174|6168|6172.8|6166.8|3
1634576480000|2021-10-18 17:01:20|6173.5|6167.5|6174.5|6168.5|6174.8|6168.8|6173.5|6167.5|5
1634576490000|2021-10-18 17:01:30|6175|6169|6175.5|6169.5|6175.5|6169.5|6175|6169|1
1634576500000|2021-10-18 17:01:40|6175|6169|6175.5|6169.5|6175.8|6169.8|6175|6169|3
1634576510000|2021-10-18 17:01:50|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.3|6169.3|0
1634576520000|2021-10-18 17:02:00|6175.6|6169.6|6175.3|6169.3|6175.6|6169.6|6175.3|6169.3|0
1634576530000|2021-10-18 17:02:10|6176.3|6170.3|6175.3|6169.3|6176.3|6170.3|6175.3|6169.3|4
1634576540000|2021-10-18 17:02:20|6175.5|6169.5|6174.8|6168.8|6175.5|6169.5|6174.8|6168.8|3
1634576550000|2021-10-18 17:02:30|6175|6169|6176|6170|6176|6170|6174.5|6168.5|3
1634576560000|2021-10-18 17:02:40|6175.3|6169.3|6174.3|6168.3|6175.3|6169.3|6174.3|6168.3|8
1634576570000|2021-10-18 17:02:50|6174|6168|6174.3|6168.3|6174.3|6168.3|6174|6168|10
1634576580000|2021-10-18 17:03:00|6176|6170|6176.5|6170.5|6176.5|6170.5|6174|6168|13
1634576590000|2021-10-18 17:03:10|6176.2|6170.2|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|79
1634576600000|2021-10-18 17:03:20|||||||||5
1634576610000|2021-10-18 17:03:30|6175.3|6169.3|6175.5|6169.5|6175.8|6169.8|6175.3|6169.3|10
1634576620000|2021-10-18 17:03:40|6176|6170|6176|6170|6176.3|6170.3|6175.7|6169.7|2
1634576640000|2021-10-18 17:04:00|6176.5|6170.5|6177|6171|6177|6171|6176.5|6170.5|7
1634576650000|2021-10-18 17:04:10|6176.3|6170.3|6175|6169|6176.3|6170.3|6175|6169|7
1634576670000|2021-10-18 17:04:30|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|2
1634576700000|2021-10-18 17:05:00|6174|6168|6173.5|6167.5|6174|6168|6173.3|6167.3|10
1634576720000|2021-10-18 17:05:20|6174|6168|6173.5|6167.5|6174|6168|6173.5|6167.5|1
1634576730000|2021-10-18 17:05:30|6174.5|6168.5|6175|6169|6175|6169|6174.5|6168.5|0
1634576740000|2021-10-18 17:05:40|6174.5|6168.5|6173.5|6167.5|6174.5|6168.5|6173.5|6167.5|4
1634576750000|2021-10-18 17:05:50|6173.2|6167.2|6174|6168|6174|6168|6173|6167|4
1634576760000|2021-10-18 17:06:00|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.5|6167.5|1
1634576790000|2021-10-18 17:06:30|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1634576810000|2021-10-18 17:06:50|6173.5|6167.5|6173.8|6167.8|6173.8|6167.8|6173.5|6167.5|27
1634576820000|2021-10-18 17:07:00|6174|6168|6172.7|6166.7|6174|6168|6172.5|6166.5|28
1634576830000|2021-10-18 17:07:10|6173|6167|6172|6166|6173|6167|6172|6166|26
1634576840000|2021-10-18 17:07:20|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6
1634576850000|2021-10-18 17:07:30|6172|6166|6172.7|6166.7|6172.7|6166.7|6172|6166|1
1634576860000|2021-10-18 17:07:40|6172.2|6166.2|6172.7|6166.7|6172.7|6166.7|6172|6166|7
1634576870000|2021-10-18 17:07:50|6172.5|6166.5|6172.7|6166.7|6172.7|6166.7|6172.5|6166.5|2
1634576880000|2021-10-18 17:08:00|6173.2|6167.2|6174|6168|6174|6168|6172.5|6166.5|6
1634576900000|2021-10-18 17:08:20|6175|6169|6175|6169|6175|6169|6175|6169|3
1634576910000|2021-10-18 17:08:30|6174.7|6168.7|6172.7|6166.7|6174.7|6168.7|6172.7|6166.7|6
1634576920000|2021-10-18 17:08:40|6173|6167|6173|6167|6173|6167|6173|6167|2
1634576930000|2021-10-18 17:08:50|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|7
1634576940000|2021-10-18 17:09:00|6174|6168|6174.2|6168.2|6174.2|6168.2|6173.7|6167.7|2
1634576950000|2021-10-18 17:09:10|6174.5|6168.5|6175|6169|6175|6169|6174.5|6168.5|2
1634576960000|2021-10-18 17:09:20|||||||||1
1634576980000|2021-10-18 17:09:40|6175.2|6169.2|6175.5|6169.5|6175.5|6169.5|6175.2|6169.2|2
1634576990000|2021-10-18 17:09:50|6175|6169|6175|6169|6175|6169|6175|6169|0
1634577000000|2021-10-18 17:10:00|6176|6170|6177.3|6171.3|6177.3|6171.3|6176|6170|3
1634577010000|2021-10-18 17:10:10|6178|6172|6178.3|6172.3|6178.5|6172.5|6178|6172|10
1634577020000|2021-10-18 17:10:20|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|8
1634577030000|2021-10-18 17:10:30|6178.3|6172.3|6177.8|6171.8|6179|6173|6177.8|6171.8|8
1634577040000|2021-10-18 17:10:40|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|16
1634577050000|2021-10-18 17:10:50|6181.2|6175.2|6182|6176|6182.5|6176.5|6181.2|6175.2|7
1634577060000|2021-10-18 17:11:00|6181.8|6175.8|6178.3|6172.3|6181.8|6175.8|6176.5|6170.5|11
1634577070000|2021-10-18 17:11:10|6177.7|6171.7|6176.5|6170.5|6177.7|6171.7|6176.5|6170.5|3
1634577080000|2021-10-18 17:11:20|6177|6171|6178|6172|6178|6172|6177|6171|1
1634577090000|2021-10-18 17:11:30|6178.5|6172.5|6177.3|6171.3|6178.5|6172.5|6177.3|6171.3|6
1634577100000|2021-10-18 17:11:40|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|2
1634577110000|2021-10-18 17:11:50|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|2
1634577120000|2021-10-18 17:12:00|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6177.3|6171.3|4
1634577130000|2021-10-18 17:12:10|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|1
1634577140000|2021-10-18 17:12:20|6177.6|6171.6|6178.8|6172.8|6178.8|6172.8|6177.6|6171.6|6
1634577150000|2021-10-18 17:12:30|6177.3|6171.3|6176.3|6170.3|6177.3|6171.3|6176.3|6170.3|7
1634577160000|2021-10-18 17:12:40|6175.3|6169.3|6174.8|6168.8|6175.3|6169.3|6174.8|6168.8|3
1634577170000|2021-10-18 17:12:50|6174|6168|6175.8|6169.8|6175.8|6169.8|6174|6168|11
1634577190000|2021-10-18 17:13:10|6174.8|6168.8|6174.3|6168.3|6174.8|6168.8|6174.3|6168.3|4
1634577200000|2021-10-18 17:13:20|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|11
1634577210000|2021-10-18 17:13:30|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|0
1634577240000|2021-10-18 17:14:00|||||||||1
1634577260000|2021-10-18 17:14:20|6177.5|6171.5|6177.5|6171.5|6177.5|6171.5|6177.5|6171.5|2
1634577280000|2021-10-18 17:14:40|6177.3|6171.3|6177.3|6171.3|6177.5|6171.5|6177.3|6171.3|0
1634577290000|2021-10-18 17:14:50|6176.8|6170.8|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|4
1634577300000|2021-10-18 17:15:00|6176.6|6170.6|6176.8|6170.8|6176.8|6170.8|6176.6|6170.6|2
1634577310000|2021-10-18 17:15:10|6175.7|6169.7|6173.8|6167.8|6175.7|6169.7|6173.8|6167.8|8
1634577320000|2021-10-18 17:15:20|6174.3|6168.3|6173.5|6167.5|6174.5|6168.5|6172.7|6166.7|11
1634577330000|2021-10-18 17:15:30|6173.3|6167.3|6174|6168|6174|6168|6173.3|6167.3|1
1634577340000|2021-10-18 17:15:40|6175|6169|6174.8|6168.8|6175|6169|6174.8|6168.8|1
1634577350000|2021-10-18 17:15:50|6174.5|6168.5|6174.2|6168.2|6174.5|6168.5|6174|6168|1
1634577360000|2021-10-18 17:16:00|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|0
1634577370000|2021-10-18 17:16:10|6174.2|6168.2|6173.5|6167.5|6174.2|6168.2|6173.5|6167.5|1
1634577390000|2021-10-18 17:16:30|6175|6169|6175.5|6169.5|6175.5|6169.5|6175|6169|1
1634577410000|2021-10-18 17:16:50|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|2
1634577420000|2021-10-18 17:17:00|6176|6170|6175.5|6169.5|6176.5|6170.5|6175.5|6169.5|2
1634577430000|2021-10-18 17:17:10|6176|6170|6178.2|6172.2|6178.5|6172.5|6175.3|6169.3|10
1634577440000|2021-10-18 17:17:20|6178|6172|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|0
1634577450000|2021-10-18 17:17:30|6178|6172|6178.2|6172.2|6178.2|6172.2|6178|6172|0
1634577460000|2021-10-18 17:17:40|6178|6172|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|2
1634577470000|2021-10-18 17:17:50|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|0
1634577480000|2021-10-18 17:18:00|6177.9|6171.9|6179.2|6173.2|6179.7|6173.7|6177.7|6171.7|13
1634577490000|2021-10-18 17:18:10|6179.8|6173.8|6180.2|6174.2|6181.2|6175.2|6179.7|6173.7|11
1634577500000|2021-10-18 17:18:20|6180.4|6174.4|6180.7|6174.7|6180.7|6174.7|6179.9|6173.9|0
1634577510000|2021-10-18 17:18:30|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|1
1634577520000|2021-10-18 17:18:40|6178.2|6172.2|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|2
1634577530000|2021-10-18 17:18:50|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|2
1634577540000|2021-10-18 17:19:00|6177.7|6171.7|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|1
1634577550000|2021-10-18 17:19:10|6177.7|6171.7|6177.5|6171.5|6177.7|6171.7|6177.5|6171.5|1
1634577560000|2021-10-18 17:19:20|6177.2|6171.2|6176.7|6170.7|6177.2|6171.2|6176.7|6170.7|0
1634577570000|2021-10-18 17:19:30|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|1
1634577580000|2021-10-18 17:19:40|6177.4|6171.4|6177.7|6171.7|6177.7|6171.7|6177.4|6171.4|0
1634577590000|2021-10-18 17:19:50|6177.2|6171.2|6178.2|6172.2|6178.2|6172.2|6177.2|6171.2|0
1634577600000|2021-10-18 17:20:00|6177.2|6171.2|6176.2|6170.2|6178.2|6172.2|6175.2|6169.2|5
1634577610000|2021-10-18 17:20:10|6175.9|6169.9|6175.2|6169.2|6175.9|6169.9|6175.2|6169.2|2
1634577620000|2021-10-18 17:20:20|||||||||2
1634577630000|2021-10-18 17:20:30|6175.5|6169.5|6175.7|6169.7|6175.7|6169.7|6175.5|6169.5|0
1634577650000|2021-10-18 17:20:50|6175.2|6169.2|6173.5|6167.5|6175.2|6169.2|6172.7|6166.7|9
1634577660000|2021-10-18 17:21:00|6174|6168|6174|6168|6174|6168|6174|6168|0
1634577670000|2021-10-18 17:21:10|6173.5|6167.5|6172.2|6166.2|6173.5|6167.5|6172.2|6166.2|6
1634577680000|2021-10-18 17:21:20|6172.7|6166.7|6171.5|6165.5|6172.7|6166.7|6171.5|6165.5|3
1634577690000|2021-10-18 17:21:30|6171.7|6165.7|6170|6164|6171.7|6165.7|6170|6164|5
1634577700000|2021-10-18 17:21:40|6169.5|6163.5|6169.5|6163.5|6170.5|6164.5|6169.5|6163.5|0
1634577710000|2021-10-18 17:21:50|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1634577720000|2021-10-18 17:22:00|6170.3|6164.3|6170.5|6164.5|6170.5|6164.5|6170.3|6164.3|2
1634577730000|2021-10-18 17:22:10|6171.3|6165.3|6171.8|6165.8|6172.5|6166.5|6171.3|6165.3|2
1634577740000|2021-10-18 17:22:20|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|0
1634577750000|2021-10-18 17:22:30|6171.6|6165.6|6170.8|6164.8|6171.6|6165.6|6169.5|6163.5|3
1634577760000|2021-10-18 17:22:40|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1634577770000|2021-10-18 17:22:50|6169.5|6163.5|6170.8|6164.8|6171.3|6165.3|6169.5|6163.5|0
1634577790000|2021-10-18 17:23:10|6171.8|6165.8|6172.5|6166.5|6172.5|6166.5|6171.8|6165.8|0
1634577800000|2021-10-18 17:23:20|||||||||4
1634577820000|2021-10-18 17:23:40|6172.3|6166.3|6172.5|6166.5|6172.5|6166.5|6172.3|6166.3|0
1634577830000|2021-10-18 17:23:50|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|1
1634577850000|2021-10-18 17:24:10|6172.5|6166.5|6171.8|6165.8|6172.5|6166.5|6171.8|6165.8|2
1634577860000|2021-10-18 17:24:20|6171.3|6165.3|6170.8|6164.8|6171.8|6165.8|6170|6164|4
1634577870000|2021-10-18 17:24:30|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.5|6163.5|1
1634577880000|2021-10-18 17:24:40|6170|6164|6169.8|6163.8|6170.3|6164.3|6169.5|6163.5|0
1634577890000|2021-10-18 17:24:50|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1634577900000|2021-10-18 17:25:00|6170.5|6164.5|6171.5|6165.5|6171.5|6165.5|6170.5|6164.5|1
1634577910000|2021-10-18 17:25:10|6171.3|6165.3|6170.8|6164.8|6171.3|6165.3|6170.5|6164.5|1
1634577940000|2021-10-18 17:25:40|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1634577950000|2021-10-18 17:25:50|6169.3|6163.3|6169.5|6163.5|6169.5|6163.5|6169.3|6163.3|2
1634577960000|2021-10-18 17:26:00|6170|6164|6171.3|6165.3|6171.3|6165.3|6170|6164|1
1634577970000|2021-10-18 17:26:10|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|1
1634577980000|2021-10-18 17:26:20|6173|6167|6174.3|6168.3|6174.3|6168.3|6173|6167|3
1634577990000|2021-10-18 17:26:30|6174.5|6168.5|6175.5|6169.5|6175.5|6169.5|6174.5|6168.5|4
1634578000000|2021-10-18 17:26:40|6175.7|6169.7|6174.3|6168.3|6175.7|6169.7|6173.8|6167.8|2
1634578010000|2021-10-18 17:26:50|6174.5|6168.5|6174.8|6168.8|6175.1|6169.1|6174.5|6168.5|0
1634578020000|2021-10-18 17:27:00|6175.3|6169.3|6175.5|6169.5|6175.5|6169.5|6175.3|6169.3|1
1634578030000|2021-10-18 17:27:10|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|1
1634578040000|2021-10-18 17:27:20|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176|6170|11
1634578050000|2021-10-18 17:27:30|6177|6171|6176.7|6170.7|6177|6171|6176.7|6170.7|2
1634578060000|2021-10-18 17:27:40|6178|6172|6178|6172|6178|6172|6178|6172|1
1634578070000|2021-10-18 17:27:50|6177.7|6171.7|6177.2|6171.2|6178|6172|6177.2|6171.2|3
1634578080000|2021-10-18 17:28:00|6177.4|6171.4|6178.2|6172.2|6178.2|6172.2|6177.4|6171.4|3
1634578090000|2021-10-18 17:28:10|6178.4|6172.4|6178|6172|6178.4|6172.4|6178|6172|1
1634578100000|2021-10-18 17:28:20|6178.2|6172.2|6178.2|6172.2|6178.5|6172.5|6178.2|6172.2|3
1634578110000|2021-10-18 17:28:30|6178.5|6172.5|6178.2|6172.2|6178.5|6172.5|6178.2|6172.2|0
1634578130000|2021-10-18 17:28:50|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|0
1634578140000|2021-10-18 17:29:00|6178.8|6172.8|6179.8|6173.8|6179.8|6173.8|6178.8|6172.8|2
1634578150000|2021-10-18 17:29:10|6179.5|6173.5|6176.8|6170.8|6179.8|6173.8|6176.8|6170.8|10
1634578160000|2021-10-18 17:29:20|6176.3|6170.3|6177.3|6171.3|6177.5|6171.5|6176.3|6170.3|16
1634578170000|2021-10-18 17:29:30|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|6178.5|6172.5|3
1634578180000|2021-10-18 17:29:40|6178.3|6172.3|6178.5|6172.5|6178.8|6172.8|6178.3|6172.3|2
1634578190000|2021-10-18 17:29:50|6178.8|6172.8|6179.3|6173.3|6179.3|6173.3|6178.8|6172.8|2
1634578200000|2021-10-18 17:30:00|6179.5|6173.5|6180.3|6174.3|6180.3|6174.3|6179.5|6173.5|2
1634578210000|2021-10-18 17:30:10|6179.3|6173.3|6177.3|6171.3|6179.3|6173.3|6177.3|6171.3|8
1634578220000|2021-10-18 17:30:20|6177.8|6171.8|6177.5|6171.5|6177.8|6171.8|6177.5|6171.5|3
1634578230000|2021-10-18 17:30:30|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|1
1634578240000|2021-10-18 17:30:40|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|0
1634578250000|2021-10-18 17:30:50|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|2
1634578260000|2021-10-18 17:31:00|6178.3|6172.3|6179.3|6173.3|6179.3|6173.3|6177.5|6171.5|12
1634578270000|2021-10-18 17:31:10|6179|6173|6179|6173|6179.3|6173.3|6178.5|6172.5|1
1634578280000|2021-10-18 17:31:20|6179.3|6173.3|6178.3|6172.3|6179.3|6173.3|6177|6171|3
1634578290000|2021-10-18 17:31:30|6179.8|6173.8|6178.3|6172.3|6180.1|6174.1|6178.3|6172.3|5
1634578300000|2021-10-18 17:31:40|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|5
1634578310000|2021-10-18 17:31:50|6175.3|6169.3|6176|6170|6176|6170|6175.3|6169.3|7
1634578320000|2021-10-18 17:32:00|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|1
1634578330000|2021-10-18 17:32:10|6175.5|6169.5|6175.5|6169.5|6176|6170|6175.5|6169.5|2
1634578340000|2021-10-18 17:32:20|6175.3|6169.3|6175.5|6169.5|6175.5|6169.5|6175.3|6169.3|4
1634578350000|2021-10-18 17:32:30|6175.3|6169.3|6175.5|6169.5|6175.5|6169.5|6175.3|6169.3|2
1634578360000|2021-10-18 17:32:40|6175.7|6169.7|6175.5|6169.5|6175.7|6169.7|6175.5|6169.5|3
1634578370000|2021-10-18 17:32:50|6173.3|6167.3|6174.8|6168.8|6174.8|6168.8|6173.3|6167.3|5
1634578380000|2021-10-18 17:33:00|6175.5|6169.5|6175|6169|6175.5|6169.5|6174.8|6168.8|1
1634578390000|2021-10-18 17:33:10|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|0
1634578400000|2021-10-18 17:33:20|6175|6169|6174.6|6168.6|6175|6169|6174.6|6168.6|3
1634578410000|2021-10-18 17:33:30|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|8
1634578420000|2021-10-18 17:33:40|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|2
1634578430000|2021-10-18 17:33:50|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|9
1634578440000|2021-10-18 17:34:00|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1634578450000|2021-10-18 17:34:10|6177.8|6171.8|6178.8|6172.8|6179|6173|6177.3|6171.3|12
1634578460000|2021-10-18 17:34:20|6179|6173|6178.8|6172.8|6179.5|6173.5|6178.8|6172.8|8
1634578470000|2021-10-18 17:34:30|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1634578480000|2021-10-18 17:34:40|6178.5|6172.5|6177.8|6171.8|6178.8|6172.8|6177.8|6171.8|7
1634578490000|2021-10-18 17:34:50|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|1
1634578500000|2021-10-18 17:35:00|6177.8|6171.8|6176.3|6170.3|6177.8|6171.8|6175.1|6169.1|4
1634578510000|2021-10-18 17:35:10|6177.3|6171.3|6176.3|6170.3|6177.3|6171.3|6176.3|6170.3|2
1634578520000|2021-10-18 17:35:20|6175.6|6169.6|6177|6171|6177|6171|6175.3|6169.3|12
1634578530000|2021-10-18 17:35:30|6176.3|6170.3|6175.8|6169.8|6177|6171|6175.8|6169.8|5
1634578540000|2021-10-18 17:35:40|6176.8|6170.8|6176.8|6170.8|6177|6171|6176.8|6170.8|19
1634578550000|2021-10-18 17:35:50|6177|6171|6176.3|6170.3|6177.3|6171.3|6175.6|6169.6|8
1634578580000|2021-10-18 17:36:20|6177.1|6171.1|6176.8|6170.8|6177.1|6171.1|6176.8|6170.8|4
1634578590000|2021-10-18 17:36:30|6176.3|6170.3|6174.8|6168.8|6176.3|6170.3|6174.6|6168.6|6
1634578600000|2021-10-18 17:36:40|6175.1|6169.1|6175.1|6169.1|6175.3|6169.3|6175.1|6169.1|19
1634578610000|2021-10-18 17:36:50|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|0
1634578620000|2021-10-18 17:37:00|6174.8|6168.8|6171.8|6165.8|6175|6169|6171.3|6165.3|16
1634578630000|2021-10-18 17:37:10|6171|6165|6172.5|6166.5|6172.5|6166.5|6170.8|6164.8|8
1634578640000|2021-10-18 17:37:20|6173|6167|6172.5|6166.5|6173.3|6167.3|6172.5|6166.5|3
1634578650000|2021-10-18 17:37:30|6172.8|6166.8|6174.3|6168.3|6174.3|6168.3|6172.8|6166.8|4
1634578660000|2021-10-18 17:37:40|6172.8|6166.8|6173|6167|6173|6167|6172.8|6166.8|2
1634578670000|2021-10-18 17:37:50|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1634578680000|2021-10-18 17:38:00|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|3
1634578690000|2021-10-18 17:38:10|6173|6167|6172.3|6166.3|6173|6167|6172.3|6166.3|5
1634578700000|2021-10-18 17:38:20|6171.7|6165.7|6169.5|6163.5|6171.7|6165.7|6168.3|6162.3|16
1634578710000|2021-10-18 17:38:30|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|1
1634578730000|2021-10-18 17:38:50|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|3
1634578740000|2021-10-18 17:39:00|6169.3|6163.3|6169.5|6163.5|6169.5|6163.5|6169.3|6163.3|7
1634578750000|2021-10-18 17:39:10|6169.3|6163.3|6170.3|6164.3|6170.3|6164.3|6169.3|6163.3|5
1634578760000|2021-10-18 17:39:20|6169.5|6163.5|6169.3|6163.3|6169.5|6163.5|6169.3|6163.3|4
1634578770000|2021-10-18 17:39:30|6170.5|6164.5|6170|6164|6170.5|6164.5|6170|6164|5
1634578780000|2021-10-18 17:39:40|||||||||1
1634578790000|2021-10-18 17:39:50|6169.5|6163.5|6170.5|6164.5|6170.5|6164.5|6169.5|6163.5|0
1634578800000|2021-10-18 17:40:00|6171|6165|6169.3|6163.3|6171|6165|6169.3|6163.3|26
1634578820000|2021-10-18 17:40:20|6168|6162|6168|6162|6168|6162|6168|6162|5
1634578830000|2021-10-18 17:40:30|6168.3|6162.3|6168.5|6162.5|6168.5|6162.5|6167.7|6161.7|6
1634578840000|2021-10-18 17:40:40|6169.1|6163.1|6169.5|6163.5|6170|6164|6168.8|6162.8|17
1634578850000|2021-10-18 17:40:50|6169.3|6163.3|6169.5|6163.5|6169.5|6163.5|6168.8|6162.8|0
1634578860000|2021-10-18 17:41:00|6169.3|6163.3|6169.5|6163.5|6169.5|6163.5|6169|6163|3
1634578870000|2021-10-18 17:41:10|6170.5|6164.5|6169.5|6163.5|6170.5|6164.5|6169.5|6163.5|5
1634578880000|2021-10-18 17:41:20|6171.3|6165.3|6169.8|6163.8|6171.3|6165.3|6169.8|6163.8|32
1634578890000|2021-10-18 17:41:30|6170.5|6164.5|6175.8|6169.8|6176.3|6170.3|6170.5|6164.5|34
1634578900000|2021-10-18 17:41:40|6176.3|6170.3|6175.5|6169.5|6176.3|6170.3|6175.3|6169.3|11
1634578910000|2021-10-18 17:41:50|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|7
1634578920000|2021-10-18 17:42:00|6176.6|6170.6|6175.1|6169.1|6176.6|6170.6|6174.6|6168.6|258
1634578930000|2021-10-18 17:42:10|6174.9|6168.9|6172.9|6166.9|6174.9|6168.9|6172.4|6166.4|13
1634578940000|2021-10-18 17:42:20|6171.1|6165.1|6170.9|6164.9|6172.4|6166.4|6170.6|6164.6|3
1634578950000|2021-10-18 17:42:30|6169.9|6163.9|6170.4|6164.4|6171.1|6165.1|6169.9|6163.9|289
1634578960000|2021-10-18 17:42:40|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|2
1634578970000|2021-10-18 17:42:50|6170.4|6164.4|6170.6|6164.6|6170.6|6164.6|6170.4|6164.4|2
1634578980000|2021-10-18 17:43:00|6170.9|6164.9|6171.1|6165.1|6171.1|6165.1|6170.9|6164.9|0
1634578990000|2021-10-18 17:43:10|6170.4|6164.4|6171.6|6165.6|6171.6|6165.6|6170.4|6164.4|2
1634579000000|2021-10-18 17:43:20|6172.1|6166.1|6171.4|6165.4|6172.1|6166.1|6170.6|6164.6|1
1634579010000|2021-10-18 17:43:30|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6171.1|6165.1|19
1634579020000|2021-10-18 17:43:40|6173.4|6167.4|6173.1|6167.1|6173.4|6167.4|6173.1|6167.1|3
1634579030000|2021-10-18 17:43:50|6172.9|6166.9|6172.6|6166.6|6172.9|6166.9|6172.6|6166.6|2
1634579040000|2021-10-18 17:44:00|6172.4|6166.4|6173.1|6167.1|6173.1|6167.1|6172.4|6166.4|0
1634579050000|2021-10-18 17:44:10|6171.6|6165.6|6171.1|6165.1|6171.6|6165.6|6171.1|6165.1|3
1634579060000|2021-10-18 17:44:20|6171.6|6165.6|6172.1|6166.1|6172.1|6166.1|6171.4|6165.4|18
1634579070000|2021-10-18 17:44:30|6171.4|6165.4|6172.6|6166.6|6172.6|6166.6|6171.1|6165.1|7
1634579080000|2021-10-18 17:44:40|6172.1|6166.1|6171.4|6165.4|6172.1|6166.1|6169.6|6163.6|12
1634579090000|2021-10-18 17:44:50|6171.6|6165.6|6175.4|6169.4|6175.4|6169.4|6171.6|6165.6|11
1634579100000|2021-10-18 17:45:00|6175.9|6169.9|6176.9|6170.9|6176.9|6170.9|6175.9|6169.9|2
1634579110000|2021-10-18 17:45:10|6177.4|6171.4|6178.9|6172.9|6178.9|6172.9|6177.4|6171.4|1
1634579120000|2021-10-18 17:45:20|6179.1|6173.1|6179.9|6173.9|6180.1|6174.1|6178.9|6172.9|7
1634579130000|2021-10-18 17:45:30|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6179.1|6173.1|7
1634579140000|2021-10-18 17:45:40|6179.9|6173.9|6177.9|6171.9|6180.4|6174.4|6177.9|6171.9|8
1634579150000|2021-10-18 17:45:50|6175.6|6169.6|6178.6|6172.6|6178.6|6172.6|6175.6|6169.6|2
1634579160000|2021-10-18 17:46:00|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6176.9|6170.9|8
1634579170000|2021-10-18 17:46:10|6176.9|6170.9|6175.6|6169.6|6176.9|6170.9|6175.6|6169.6|3
1634579180000|2021-10-18 17:46:20|6174.9|6168.9|6179.8|6173.8|6180.5|6174.5|6174.9|6168.9|11
1634579190000|2021-10-18 17:46:30|6179.6|6173.6|6179.3|6173.3|6179.8|6173.8|6179.3|6173.3|11
1634579200000|2021-10-18 17:46:40|6179.5|6173.5|6182.3|6176.3|6182.3|6176.3|6179.5|6173.5|8
1634579210000|2021-10-18 17:46:50|6182|6176|6182.3|6176.3|6182.3|6176.3|6182|6176|13
1634579220000|2021-10-18 17:47:00|6185.7|6179.7|6187|6181|6187.2|6181.2|6185.7|6179.7|27
1634579230000|2021-10-18 17:47:10|6186.7|6180.7|6189|6183|6189|6183|6184.9|6178.9|28
1634579240000|2021-10-18 17:47:20|6188.5|6182.5|6186.2|6180.2|6188.5|6182.5|6185.7|6179.7|12
1634579250000|2021-10-18 17:47:30|6186.7|6180.7|6186.2|6180.2|6187.7|6181.7|6185.7|6179.7|6
1634579260000|2021-10-18 17:47:40|6186.7|6180.7|6189.2|6183.2|6189.4|6183.4|6186.7|6180.7|20
1634579270000|2021-10-18 17:47:50|6188.7|6182.7|6190.7|6184.7|6191.2|6185.2|6188.7|6182.7|20
1634579280000|2021-10-18 17:48:00|6190.1|6184.1|6193.1|6187.1|6193.4|6187.4|6188.7|6182.7|15
1634579290000|2021-10-18 17:48:10|6192.6|6186.6|6193.6|6187.6|6193.6|6187.6|6192.6|6186.6|10
1634579300000|2021-10-18 17:48:20|6192.9|6186.9|6195.6|6189.6|6196.6|6190.6|6192.6|6186.6|7
1634579310000|2021-10-18 17:48:30|6197.3|6191.3|6195.1|6189.1|6197.3|6191.3|6195.1|6189.1|24
1634579320000|2021-10-18 17:48:40|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1634579330000|2021-10-18 17:48:50|6194.1|6188.1|6195.1|6189.1|6195.1|6189.1|6193.1|6187.1|9
1634579340000|2021-10-18 17:49:00|6195.7|6189.7|6197.1|6191.1|6197.1|6191.1|6195.1|6189.1|10
1634579350000|2021-10-18 17:49:10|6197.5|6191.5|6195.3|6189.3|6199.1|6193.1|6195.3|6189.3|14
1634579360000|2021-10-18 17:49:20|6195.6|6189.6|6196.3|6190.3|6197.1|6191.1|6194.6|6188.6|12
1634579370000|2021-10-18 17:49:30|6195.6|6189.6|6194.1|6188.1|6195.6|6189.6|6194.1|6188.1|19
1634579380000|2021-10-18 17:49:40|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|2
1634579390000|2021-10-18 17:49:50|6195|6189|6187.6|6181.6|6195.1|6189.1|6187.6|6181.6|10
1634579400000|2021-10-18 17:50:00|6186.4|6180.4|6187.1|6181.1|6189.6|6183.6|6186.4|6180.4|16
1634579410000|2021-10-18 17:50:10|6188.1|6182.1|6189.1|6183.1|6189.6|6183.6|6188.1|6182.1|21
1634579420000|2021-10-18 17:50:20|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.1|6183.1|45
1634579430000|2021-10-18 17:50:30|6189.9|6183.9|6189.6|6183.6|6189.9|6183.9|6189.6|6183.6|4
1634579440000|2021-10-18 17:50:40|||||||||2
1634579450000|2021-10-18 17:50:50|6189.9|6183.9|6188.9|6182.9|6189.9|6183.9|6188.9|6182.9|10
1634579460000|2021-10-18 17:51:00|6187.4|6181.4|6189.2|6183.2|6189.2|6183.2|6186.4|6180.4|5
1634579470000|2021-10-18 17:51:10|6188.6|6182.6|6188.7|6182.7|6189.2|6183.2|6188.6|6182.6|2
1634579480000|2021-10-18 17:51:20|6188.9|6182.9|6189.1|6183.1|6189.7|6183.7|6188.7|6182.7|11
1634579490000|2021-10-18 17:51:30|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.6|6183.6|6
1634579500000|2021-10-18 17:51:40|6189.6|6183.6|6187.6|6181.6|6189.6|6183.6|6187.6|6181.6|13
1634579510000|2021-10-18 17:51:50|6188.1|6182.1|6188.4|6182.4|6188.6|6182.6|6187.1|6181.1|7
1634579520000|2021-10-18 17:52:00|6188.6|6182.6|6186.6|6180.6|6189.1|6183.1|6186.6|6180.6|15
1634579530000|2021-10-18 17:52:10|6186.9|6180.9|6188.4|6182.4|6188.4|6182.4|6186.9|6180.9|2
1634579540000|2021-10-18 17:52:20|6188.9|6182.9|6188.4|6182.4|6189.6|6183.6|6188.4|6182.4|8
1634579550000|2021-10-18 17:52:30|6189.9|6183.9|6190.2|6184.2|6190.2|6184.2|6189.6|6183.6|10
1634579560000|2021-10-18 17:52:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|4
1634579570000|2021-10-18 17:52:50|6190.2|6184.2|6193.6|6187.6|6193.6|6187.6|6190.2|6184.2|10
1634579580000|2021-10-18 17:53:00|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.1|6186.1|5
1634579590000|2021-10-18 17:53:10|6193.6|6187.6|6194.1|6188.1|6194.1|6188.1|6193.6|6187.6|1
1634579600000|2021-10-18 17:53:20|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|9
1634579610000|2021-10-18 17:53:30|6194.9|6188.9|6195.1|6189.1|6195.1|6189.1|6194.6|6188.6|1
1634579620000|2021-10-18 17:53:40|6195.4|6189.4|6195.8|6189.8|6195.8|6189.8|6195.1|6189.1|2
1634579630000|2021-10-18 17:53:50|6196.3|6190.3|6195.6|6189.6|6196.3|6190.3|6195.6|6189.6|7
1634579640000|2021-10-18 17:54:00|6194.6|6188.6|6195.3|6189.3|6196.3|6190.3|6194.3|6188.3|19
1634579650000|2021-10-18 17:54:10|6195.6|6189.6|6196.3|6190.3|6196.3|6190.3|6195.6|6189.6|22
1634579660000|2021-10-18 17:54:20|6196|6190|6196|6190|6198.3|6192.3|6196|6190|13
1634579670000|2021-10-18 17:54:30|6196.2|6190.2|6196.5|6190.5|6197.5|6191.5|6196|6190|4
1634579680000|2021-10-18 17:54:40|6196.7|6190.7|6197|6191|6197|6191|6196.5|6190.5|2
1634579690000|2021-10-18 17:54:50|6197.3|6191.3|6197.5|6191.5|6197.7|6191.7|6197.3|6191.3|7
1634579700000|2021-10-18 17:55:00|6196|6190|6198.5|6192.5|6200|6194|6196|6190|10
1634579710000|2021-10-18 17:55:10|6198|6192|6197.8|6191.8|6199.5|6193.5|6197.8|6191.8|28
1634579720000|2021-10-18 17:55:20|6197.5|6191.5|6204|6198|6204|6198|6197.5|6191.5|179
1634579730000|2021-10-18 17:55:30|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204|6198|4
1634579740000|2021-10-18 17:55:40|6204|6198|6204|6198|6204|6198|6203.5|6197.5|38
1634579750000|2021-10-18 17:55:50|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|4
1634579760000|2021-10-18 17:56:00|6204|6198|6204|6198|6204|6198|6203.8|6197.8|26
1634579770000|2021-10-18 17:56:10|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|2
1634579780000|2021-10-18 17:56:20|6201.1|6195.1|6200.4|6194.4|6201.1|6195.1|6199.6|6193.6|5
1634579790000|2021-10-18 17:56:30|6200.1|6194.1|6199.4|6193.4|6200.9|6194.9|6198.9|6192.9|14
1634579800000|2021-10-18 17:56:40|6198.7|6192.7|6199.1|6193.1|6199.2|6193.2|6198.2|6192.2|12
1634579810000|2021-10-18 17:56:50|6199.7|6193.7|6200.9|6194.9|6200.9|6194.9|6199.7|6193.7|21
1634579820000|2021-10-18 17:57:00|6201.2|6195.2|6200.9|6194.9|6201.2|6195.2|6200.9|6194.9|1
1634579830000|2021-10-18 17:57:10|6200.4|6194.4|6200.7|6194.7|6200.7|6194.7|6200.4|6194.4|0
1634579840000|2021-10-18 17:57:20|6199.9|6193.9|6199.9|6193.9|6200.2|6194.2|6199.4|6193.4|7
1634579850000|2021-10-18 17:57:30|6199.4|6193.4|6199.9|6193.9|6199.9|6193.9|6199.4|6193.4|8
1634579860000|2021-10-18 17:57:40|||||||||2
1634579870000|2021-10-18 17:57:50|6199.4|6193.4|6200.2|6194.2|6200.2|6194.2|6199.4|6193.4|8
1634579880000|2021-10-18 17:58:00|6200.4|6194.4|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|8
1634579890000|2021-10-18 17:58:10|6200.4|6194.4|6200.7|6194.7|6200.7|6194.7|6200.4|6194.4|1
1634579900000|2021-10-18 17:58:20|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6201.2|6195.2|8
1634579910000|2021-10-18 17:58:30|6201.4|6195.4|6200.4|6194.4|6201.9|6195.9|6200.4|6194.4|36
1634579920000|2021-10-18 17:58:40|6200|6194|6199.7|6193.7|6200|6194|6198.7|6192.7|48
1634579930000|2021-10-18 17:58:50|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|2
1634579940000|2021-10-18 17:59:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|1
1634579950000|2021-10-18 17:59:10|6200|6194|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|5
1634579970000|2021-10-18 17:59:30|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|3
1634579980000|2021-10-18 17:59:40|6201.2|6195.2|6200.5|6194.5|6202|6196|6200|6194|61
1634579990000|2021-10-18 17:59:50|6200.7|6194.7|6199|6193|6201.2|6195.2|6199|6193|83
1634580000000|2021-10-18 18:00:00|6199.5|6193.5|6199.3|6193.3|6200|6194|6199.1|6193.1|22
1634580010000|2021-10-18 18:00:10|6199.1|6193.1|6198.8|6192.8|6199.1|6193.1|6198.8|6192.8|5
1634580020000|2021-10-18 18:00:20|6199.1|6193.1|6198.3|6192.3|6199.3|6193.3|6198.3|6192.3|26
1634580030000|2021-10-18 18:00:30|6198|6192|6197.1|6191.1|6198.3|6192.3|6196.4|6190.4|26
1634580040000|2021-10-18 18:00:40|6196.9|6190.9|6199.8|6193.8|6199.8|6193.8|6196.6|6190.6|15
1634580050000|2021-10-18 18:00:50|6194.9|6188.9|6194.9|6188.9|6195.4|6189.4|6193.6|6187.6|30
1634580060000|2021-10-18 18:01:00|6195.1|6189.1|6194.2|6188.2|6196.1|6190.1|6194.1|6188.1|24
1634580070000|2021-10-18 18:01:10|6195.4|6189.4|6194.6|6188.6|6195.4|6189.4|6193.9|6187.9|11
1634580080000|2021-10-18 18:01:20|6194.4|6188.4|6190.9|6184.9|6195.4|6189.4|6190.9|6184.9|49
1634580090000|2021-10-18 18:01:30|6189.9|6183.9|6190.9|6184.9|6190.9|6184.9|6189.9|6183.9|4
1634580100000|2021-10-18 18:01:40|6191.9|6185.9|6190.9|6184.9|6191.9|6185.9|6190.9|6184.9|3
1634580110000|2021-10-18 18:01:50|6191.6|6185.6|6193.4|6187.4|6193.6|6187.6|6191.6|6185.6|27
1634580120000|2021-10-18 18:02:00|6194.1|6188.1|6195.9|6189.9|6195.9|6189.9|6193.4|6187.4|8
1634580130000|2021-10-18 18:02:10|6195.6|6189.6|6196.3|6190.3|6196.8|6190.8|6195.6|6189.6|2
1634580140000|2021-10-18 18:02:20|6196.8|6190.8|6199.8|6193.8|6201.3|6195.3|6196.8|6190.8|27
1634580150000|2021-10-18 18:02:30|6200.3|6194.3|6202.8|6196.8|6203.3|6197.3|6198.3|6192.3|17
1634580160000|2021-10-18 18:02:40|6202.5|6196.5|6201.8|6195.8|6203.2|6197.2|6201.7|6195.7|20
1634580170000|2021-10-18 18:02:50|6200.8|6194.8|6201.8|6195.8|6204.8|6198.8|6200.8|6194.8|8
1634580180000|2021-10-18 18:03:00|6202.3|6196.3|6200.8|6194.8|6202.3|6196.3|6200.4|6194.4|6
1634580190000|2021-10-18 18:03:10|6201.8|6195.8|6199.5|6193.5|6201.8|6195.8|6198.6|6192.6|8
1634580200000|2021-10-18 18:03:20|6199.8|6193.8|6199.5|6193.5|6199.8|6193.8|6199.5|6193.5|2
1634580210000|2021-10-18 18:03:30|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|3
1634580220000|2021-10-18 18:03:40|6198.5|6192.5|6197.5|6191.5|6198.5|6192.5|6196.8|6190.8|5
1634580230000|2021-10-18 18:03:50|6197.7|6191.7|6198.8|6192.8|6198.8|6192.8|6197.7|6191.7|1
1634580240000|2021-10-18 18:04:00|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|7
1634580250000|2021-10-18 18:04:10|6196.8|6190.8|6193.5|6187.5|6196.8|6190.8|6193.5|6187.5|11
1634580260000|2021-10-18 18:04:20|6193.3|6187.3|6190.8|6184.8|6193.6|6187.6|6190.8|6184.8|88
1634580270000|2021-10-18 18:04:30|6191.3|6185.3|6195.8|6189.8|6196|6190|6191.3|6185.3|9
1634580280000|2021-10-18 18:04:40|6195.3|6189.3|6195.8|6189.8|6195.8|6189.8|6195.3|6189.3|2
1634580290000|2021-10-18 18:04:50|6198.5|6192.5|6197.9|6191.9|6199.5|6193.5|6197.9|6191.9|15
1634580300000|2021-10-18 18:05:00|6197.7|6191.7|6199.7|6193.7|6199.7|6193.7|6197.4|6191.4|13
1634580310000|2021-10-18 18:05:10|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6199.9|6193.9|4
1634580320000|2021-10-18 18:05:20|6201.2|6195.2|6202.7|6196.7|6202.7|6196.7|6200.7|6194.7|8
1634580330000|2021-10-18 18:05:30|6202.9|6196.9|6204.5|6198.5|6204.5|6198.5|6202|6196|5
1634580340000|2021-10-18 18:05:40|6204.2|6198.2|6203.7|6197.7|6204.2|6198.2|6203.5|6197.5|5
1634580350000|2021-10-18 18:05:50|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|1
1634580360000|2021-10-18 18:06:00|6203.3|6197.3|6194|6188|6203.3|6197.3|6194|6188|66
1634580370000|2021-10-18 18:06:10|6194.3|6188.3|6195.3|6189.3|6197.4|6191.4|6194.3|6188.3|4
1634580380000|2021-10-18 18:06:20|6195.8|6189.8|6200.3|6194.3|6200.3|6194.3|6195.6|6189.6|8
1634580390000|2021-10-18 18:06:30|6199|6193|6203.5|6197.5|6203.5|6197.5|6199|6193|9
1634580400000|2021-10-18 18:06:40|6205.1|6199.1|6203.2|6197.2|6205.1|6199.1|6202.5|6196.5|31
1634580410000|2021-10-18 18:06:50|6203.5|6197.5|6201.7|6195.7|6204|6198|6201.7|6195.7|24
1634580420000|2021-10-18 18:07:00|6201.3|6195.3|6201.7|6195.7|6201.7|6195.7|6200.7|6194.7|18
1634580430000|2021-10-18 18:07:10|6202|6196|6203.7|6197.7|6203.7|6197.7|6202|6196|3
1634580440000|2021-10-18 18:07:20|6204.2|6198.2|6200.3|6194.3|6204.5|6198.5|6198.7|6192.7|30
1634580450000|2021-10-18 18:07:30|6199.7|6193.7|6195.8|6189.8|6200.3|6194.3|6195.8|6189.8|10
1634580460000|2021-10-18 18:07:40|6195.5|6189.5|6198.8|6192.8|6198.8|6192.8|6194.5|6188.5|33
1634580470000|2021-10-18 18:07:50|6199.5|6193.5|6199.5|6193.5|6199.8|6193.8|6197.8|6191.8|4
1634580480000|2021-10-18 18:08:00|6199.3|6193.3|6196.2|6190.2|6199.3|6193.3|6194.8|6188.8|19
1634580490000|2021-10-18 18:08:10|6195.9|6189.9|6200.2|6194.2|6200.2|6194.2|6195.7|6189.7|19
1634580500000|2021-10-18 18:08:20|6201.9|6195.9|6201.9|6195.9|6202.5|6196.5|6201.9|6195.9|6
1634580510000|2021-10-18 18:08:30|6202.5|6196.5|6202.7|6196.7|6202.7|6196.7|6201.7|6195.7|4
1634580520000|2021-10-18 18:08:40|6200.5|6194.5|6199.7|6193.7|6200.5|6194.5|6199.7|6193.7|8
1634580530000|2021-10-18 18:08:50|6200.8|6194.8|6203.7|6197.7|6204.2|6198.2|6200.8|6194.8|29
1634580540000|2021-10-18 18:09:00|6204|6198|6205.7|6199.7|6205.7|6199.7|6203.9|6197.9|13
1634580550000|2021-10-18 18:09:10|6204.2|6198.2|6204.3|6198.3|6204.3|6198.3|6203.5|6197.5|10
1634580560000|2021-10-18 18:09:20|6204|6198|6203|6197|6204|6198|6203|6197|3
1634580570000|2021-10-18 18:09:30|6203.3|6197.3|6203|6197|6203.3|6197.3|6203|6197|5
1634580580000|2021-10-18 18:09:40|6203.3|6197.3|6204.5|6198.5|6204.5|6198.5|6203|6197|4
1634580590000|2021-10-18 18:09:50|6205.3|6199.3|6204.3|6198.3|6206.3|6200.3|6204.3|6198.3|5
1634580600000|2021-10-18 18:10:00|6204.5|6198.5|6204.3|6198.3|6205.5|6199.5|6204.3|6198.3|16
1634580610000|2021-10-18 18:10:10|6203.3|6197.3|6201.5|6195.5|6203.3|6197.3|6200.8|6194.8|8
1634580620000|2021-10-18 18:10:20|6202.3|6196.3|6202.5|6196.5|6202.5|6196.5|6201.5|6195.5|2
1634580630000|2021-10-18 18:10:30|6201.9|6195.9|6203.7|6197.7|6203.7|6197.7|6201.9|6195.9|9
1634580640000|2021-10-18 18:10:40|6205|6199|6204.7|6198.7|6205.2|6199.2|6201.9|6195.9|51
1634580650000|2021-10-18 18:10:50|6203.2|6197.2|6202.3|6196.3|6203.3|6197.3|6201.3|6195.3|35
1634580660000|2021-10-18 18:11:00|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|1
1634580670000|2021-10-18 18:11:10|6203.3|6197.3|6200|6194|6203.3|6197.3|6199.7|6193.7|14
1634580680000|2021-10-18 18:11:20|6199.5|6193.5|6200.5|6194.5|6200.5|6194.5|6199.5|6193.5|1
1634580690000|2021-10-18 18:11:30|6199|6193|6199.3|6193.3|6199.3|6193.3|6198.5|6192.5|10
1634580700000|2021-10-18 18:11:40|6198.8|6192.8|6197.5|6191.5|6198.8|6192.8|6197.5|6191.5|10
1634580710000|2021-10-18 18:11:50|6197.2|6191.2|6194.5|6188.5|6197.2|6191.2|6194.5|6188.5|13
1634580720000|2021-10-18 18:12:00|6194.3|6188.3|6195.5|6189.5|6195.5|6189.5|6193.5|6187.5|17
1634580730000|2021-10-18 18:12:10|6195.3|6189.3|6194.2|6188.2|6195.3|6189.3|6194.2|6188.2|17
1634580740000|2021-10-18 18:12:20|6195.3|6189.3|6194.7|6188.7|6195.3|6189.3|6194.2|6188.2|21
1634580750000|2021-10-18 18:12:30|6195.7|6189.7|6194.9|6188.9|6196|6190|6194.5|6188.5|12
1634580760000|2021-10-18 18:12:40|6193.2|6187.2|6191.7|6185.7|6193.2|6187.2|6191.7|6185.7|8
1634580770000|2021-10-18 18:12:50|6190.2|6184.2|6191|6185|6191|6185|6189.5|6183.5|37
1634580780000|2021-10-18 18:13:00|6191.3|6185.3|6190.3|6184.3|6192.3|6186.3|6190.3|6184.3|30
1634580790000|2021-10-18 18:13:10|6190.5|6184.5|6188.5|6182.5|6190.5|6184.5|6188.5|6182.5|12
1634580800000|2021-10-18 18:13:20|6188.3|6182.3|6185.5|6179.5|6188.3|6182.3|6185.3|6179.3|13
1634580810000|2021-10-18 18:13:30|6184.3|6178.3|6184.5|6178.5|6184.5|6178.5|6184|6178|15
1634580820000|2021-10-18 18:13:40|6183|6177|6182.3|6176.3|6183.4|6177.4|6182|6176|44
1634580830000|2021-10-18 18:13:50|6181.5|6175.5|6187.7|6181.7|6187.7|6181.7|6180.5|6174.5|21
1634580840000|2021-10-18 18:14:00|6187.5|6181.5|6189.8|6183.8|6190.7|6184.7|6183.5|6177.5|98
1634580850000|2021-10-18 18:14:10|6190.5|6184.5|6188.7|6182.7|6191.5|6185.5|6188.5|6182.5|83
1634580860000|2021-10-18 18:14:20|6188.4|6182.4|6184.9|6178.9|6189.4|6183.4|6184.2|6178.2|115
1634580870000|2021-10-18 18:14:30|6187.4|6181.4|6186.5|6180.5|6187.9|6181.9|6184.4|6178.4|84
1634580880000|2021-10-18 18:14:40|6186.9|6180.9|6188.5|6182.5|6188.7|6182.7|6186.4|6180.4|98
1634580890000|2021-10-18 18:14:50|6188.2|6182.2|6186.5|6180.5|6189.3|6183.3|6184.7|6178.7|137
1634580900000|2021-10-18 18:15:00|6187|6181|6181.7|6175.7|6187|6181|6181.7|6175.7|38
1634580910000|2021-10-18 18:15:10|6182.2|6176.2|6182.7|6176.7|6182.8|6176.8|6182|6176|15
1634580920000|2021-10-18 18:15:20|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|10
1634580930000|2021-10-18 18:15:30|6183.2|6177.2|6183.4|6177.4|6184.4|6178.4|6182.9|6176.9|3
1634580940000|2021-10-18 18:15:40|6183.7|6177.7|6183.2|6177.2|6184.7|6178.7|6183.2|6177.2|7
1634580950000|2021-10-18 18:15:50|6183.5|6177.5|6182.2|6176.2|6183.5|6177.5|6181.9|6175.9|37
1634580960000|2021-10-18 18:16:00|6182.7|6176.7|6182.9|6176.9|6182.9|6176.9|6182.7|6176.7|2
1634580970000|2021-10-18 18:16:10|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|14
1634580980000|2021-10-18 18:16:20|6183.4|6177.4|6183.2|6177.2|6183.4|6177.4|6183.2|6177.2|1
1634580990000|2021-10-18 18:16:30|||||||||2
1634581000000|2021-10-18 18:16:40|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|13
1634581010000|2021-10-18 18:16:50|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|10
1634581020000|2021-10-18 18:17:00|6182.2|6176.2|6180.9|6174.9|6182.2|6176.2|6180.9|6174.9|7
1634581030000|2021-10-18 18:17:10|6181.4|6175.4|6177.4|6171.4|6181.4|6175.4|6177.4|6171.4|11
1634581040000|2021-10-18 18:17:20|6177.9|6171.9|6176.9|6170.9|6178.2|6172.2|6175.6|6169.6|25
1634581050000|2021-10-18 18:17:30|6171.9|6165.9|6175.7|6169.7|6175.7|6169.7|6171.9|6165.9|14
1634581060000|2021-10-18 18:17:40|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|0
1634581070000|2021-10-18 18:17:50|6176.7|6170.7|6177.9|6171.9|6177.9|6171.9|6176.7|6170.7|3
1634581080000|2021-10-18 18:18:00|6178.4|6172.4|6177.4|6171.4|6178.9|6172.9|6176.4|6170.4|3
1634581090000|2021-10-18 18:18:10|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1634581100000|2021-10-18 18:18:20|6176.6|6170.6|6176.9|6170.9|6176.9|6170.9|6176.6|6170.6|0
1634581110000|2021-10-18 18:18:30|6177.1|6171.1|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|4
1634581120000|2021-10-18 18:18:40|6177.4|6171.4|6175.6|6169.6|6178.1|6172.1|6175.6|6169.6|3
1634581130000|2021-10-18 18:18:50|6175.1|6169.1|6176.6|6170.6|6176.6|6170.6|6175.1|6169.1|2
1634581140000|2021-10-18 18:19:00|6176.9|6170.9|6179.4|6173.4|6179.9|6173.9|6176.9|6170.9|13
1634581150000|2021-10-18 18:19:10|6179.7|6173.7|6174.9|6168.9|6179.7|6173.7|6173.9|6167.9|10
1634581160000|2021-10-18 18:19:20|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|5
1634581170000|2021-10-18 18:19:30|6178|6172|6181.5|6175.5|6181.5|6175.5|6177.7|6171.7|3
1634581180000|2021-10-18 18:19:40|6181.7|6175.7|6181.6|6175.6|6183.2|6177.2|6181.4|6175.4|6
1634581190000|2021-10-18 18:19:50|6180.2|6174.2|6175.2|6169.2|6180.3|6174.3|6174.6|6168.6|10
1634601600000|2021-10-19 00:00:00|6174.7|6168.7|6169.2|6163.2|6174.7|6168.7|6169.2|6163.2|36
1634601610000|2021-10-19 00:00:10|6169.3|6163.3|6171.9|6165.9|6173.4|6167.4|6162.7|6156.7|50
1634601620000|2021-10-19 00:00:20|6171.6|6165.6|6172.9|6166.9|6172.9|6166.9|6170.6|6164.6|6
1634601630000|2021-10-19 00:00:30|6172.4|6166.4|6172.9|6166.9|6172.9|6166.9|6172.4|6166.4|0
1634601640000|2021-10-19 00:00:40|6174.4|6168.4|6173.9|6167.9|6174.4|6168.4|6173.4|6167.4|1
1634601650000|2021-10-19 00:00:50|6174.4|6168.4|6174.6|6168.6|6174.6|6168.6|6174.4|6168.4|1
1634601660000|2021-10-19 00:01:00|6174.1|6168.1|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|0
1634601670000|2021-10-19 00:01:10|6174.4|6168.4|6174.1|6168.1|6174.4|6168.4|6174.1|6168.1|0
1634601680000|2021-10-19 00:01:20|6169.9|6163.9|6170.1|6164.1|6170.9|6164.9|6169.9|6163.9|8
1634601690000|2021-10-19 00:01:30|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|1
1634601700000|2021-10-19 00:01:40|6172.1|6166.1|6173.1|6167.1|6173.4|6167.4|6172.1|6166.1|0
1634601710000|2021-10-19 00:01:50|6172.9|6166.9|6172.6|6166.6|6172.9|6166.9|6172.1|6166.1|0
1634601720000|2021-10-19 00:02:00|6172.1|6166.1|6174.4|6168.4|6174.4|6168.4|6171.6|6165.6|3
1634601730000|2021-10-19 00:02:10|6174.1|6168.1|6170.9|6164.9|6174.1|6168.1|6170.1|6164.1|2
1634601750000|2021-10-19 00:02:30|6171.1|6165.1|6170.9|6164.9|6171.1|6165.1|6170.9|6164.9|0
1634601760000|2021-10-19 00:02:40|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.1|6164.1|105
1634601770000|2021-10-19 00:02:50|6171.4|6165.4|6169.1|6163.1|6171.6|6165.6|6169.1|6163.1|7
1634601780000|2021-10-19 00:03:00|6168.3|6162.3|6167.1|6161.1|6168.3|6162.3|6167.1|6161.1|1
1634601790000|2021-10-19 00:03:10|6166.4|6160.4|6167.4|6161.4|6167.4|6161.4|6165.9|6159.9|0
1634601800000|2021-10-19 00:03:20|6167.2|6161.2|6168.2|6162.2|6168.2|6162.2|6167.2|6161.2|16
1634601810000|2021-10-19 00:03:30|6167.4|6161.4|6165.9|6159.9|6167.4|6161.4|6165.9|6159.9|7
1634601820000|2021-10-19 00:03:40|6165.6|6159.6|6165.7|6159.7|6166.2|6160.2|6164.9|6158.9|7
1634601830000|2021-10-19 00:03:50|6165.9|6159.9|6166|6160|6166.2|6160.2|6165.9|6159.9|2
1634601840000|2021-10-19 00:04:00|6165.7|6159.7|6165.9|6159.9|6165.9|6159.9|6165.7|6159.7|2
1634601850000|2021-10-19 00:04:10|6166.2|6160.2|6165.7|6159.7|6166.2|6160.2|6165.7|6159.7|0
1634601860000|2021-10-19 00:04:20|6165.9|6159.9|6166.2|6160.2|6166.2|6160.2|6165.9|6159.9|0
1634601870000|2021-10-19 00:04:30|6166.5|6160.5|6167|6161|6167.7|6161.7|6166.5|6160.5|5
1634601880000|2021-10-19 00:04:40|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|0
1634601900000|2021-10-19 00:05:00|6167.4|6161.4|6168|6162|6168|6162|6167.4|6161.4|16
1634601910000|2021-10-19 00:05:10|6168.6|6162.6|6168.2|6162.2|6170.7|6164.7|6168.2|6162.2|5
1634601920000|2021-10-19 00:05:20|||||||||2
1634601930000|2021-10-19 00:05:30|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6167.2|6161.2|1
1634601940000|2021-10-19 00:05:40|6166.8|6160.8|6167.2|6161.2|6167.2|6161.2|6165.2|6159.2|2
1634601960000|2021-10-19 00:06:00|6167.4|6161.4|6167.7|6161.7|6167.7|6161.7|6167.4|6161.4|2
1634601970000|2021-10-19 00:06:10|6168|6162|6167.2|6161.2|6168|6162|6167.2|6161.2|0
1634602000000|2021-10-19 00:06:40|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.2|6161.2|3
1634602020000|2021-10-19 00:07:00|6166.9|6160.9|6167.2|6161.2|6168|6162|6166.7|6160.7|15
1634602050000|2021-10-19 00:07:30|6167|6161|6167|6161|6167|6161|6167|6161|1
1634602070000|2021-10-19 00:07:50|6167.2|6161.2|6165.5|6159.5|6167.2|6161.2|6165.2|6159.2|13
1634602090000|2021-10-19 00:08:10|6164.7|6158.7|6165.5|6159.5|6165.5|6159.5|6164.1|6158.1|1
1634602100000|2021-10-19 00:08:20|6165.7|6159.7|6165.5|6159.5|6165.7|6159.7|6165.5|6159.5|0
1634602110000|2021-10-19 00:08:30|6164.5|6158.5|6163.2|6157.2|6164.5|6158.5|6162.7|6156.7|1
1634602130000|2021-10-19 00:08:50|6162.8|6156.8|6161.7|6155.7|6162.9|6156.9|6161.7|6155.7|13
1634602140000|2021-10-19 00:09:00|6161.9|6155.9|6162.7|6156.7|6162.7|6156.7|6161.9|6155.9|0
1634602150000|2021-10-19 00:09:10|6161.7|6155.7|6161.2|6155.2|6161.7|6155.7|6161.2|6155.2|3
1634602160000|2021-10-19 00:09:20|6160.2|6154.2|6161.7|6155.7|6161.7|6155.7|6160.2|6154.2|2
1634602170000|2021-10-19 00:09:30|6161.2|6155.2|6160.8|6154.8|6161.2|6155.2|6160.8|6154.8|12
1634602180000|2021-10-19 00:09:40|6160.5|6154.5|6160.5|6154.5|6160.8|6154.8|6160.5|6154.5|2
1634602190000|2021-10-19 00:09:50|6160.8|6154.8|6160.5|6154.5|6160.8|6154.8|6160.5|6154.5|2
1634602200000|2021-10-19 00:10:00|6160.8|6154.8|6160.3|6154.3|6160.8|6154.8|6159.8|6153.8|4
1634602210000|2021-10-19 00:10:10|||||||||1
1634602230000|2021-10-19 00:10:30|6159.8|6153.8|6159.3|6153.3|6159.8|6153.8|6159.3|6153.3|1
1634602250000|2021-10-19 00:10:50|6158.3|6152.3|6157.8|6151.8|6158.3|6152.3|6157.8|6151.8|4
1634602260000|2021-10-19 00:11:00|6159.6|6153.6|6161.8|6155.8|6161.8|6155.8|6159.6|6153.6|3
1634602290000|2021-10-19 00:11:30|6161.3|6155.3|6160.8|6154.8|6161.3|6155.3|6160.8|6154.8|0
1634602300000|2021-10-19 00:11:40|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|0
1634602310000|2021-10-19 00:11:50|6161.6|6155.6|6160.3|6154.3|6161.6|6155.6|6160.3|6154.3|0
1634602320000|2021-10-19 00:12:00|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1634602340000|2021-10-19 00:12:20|6160.7|6154.7|6161.8|6155.8|6161.8|6155.8|6160.7|6154.7|0
1634602350000|2021-10-19 00:12:30|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1634602360000|2021-10-19 00:12:40|6162.1|6156.1|6162.7|6156.7|6162.7|6156.7|6162.1|6156.1|2
1634602380000|2021-10-19 00:13:00|6163|6157|6165|6159|6165|6159|6163|6157|3
1634602400000|2021-10-19 00:13:20|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|1
1634602410000|2021-10-19 00:13:30|6165|6159|6165.3|6159.3|6165.3|6159.3|6165|6159|0
1634602420000|2021-10-19 00:13:40|6165.6|6159.6|6165.8|6159.8|6165.8|6159.8|6165.6|6159.6|1
1634602440000|2021-10-19 00:14:00|6166.3|6160.3|6166.8|6160.8|6166.8|6160.8|6166.3|6160.3|0
1634602450000|2021-10-19 00:14:10|6166.5|6160.5|6166.3|6160.3|6166.5|6160.5|6166.3|6160.3|0
1634602470000|2021-10-19 00:14:30|6166.8|6160.8|6166.3|6160.3|6166.8|6160.8|6166.3|6160.3|2
1634602480000|2021-10-19 00:14:40|6166.6|6160.6|6167.1|6161.1|6167.1|6161.1|6166.6|6160.6|1
1634602490000|2021-10-19 00:14:50|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1634602500000|2021-10-19 00:15:00|6167.6|6161.6|6167.8|6161.8|6168.3|6162.3|6167.6|6161.6|5
1634602510000|2021-10-19 00:15:10|||||||||1
1634602540000|2021-10-19 00:15:40|6168.3|6162.3|6167.8|6161.8|6168.3|6162.3|6167.8|6161.8|3
1634602560000|2021-10-19 00:16:00|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1634602590000|2021-10-19 00:16:30|||||||||2
1634602600000|2021-10-19 00:16:40|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|2
1634602610000|2021-10-19 00:16:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|1
1634602620000|2021-10-19 00:17:00|6168.3|6162.3|6168.3|6162.3|6168.8|6162.8|6168.3|6162.3|0
1634602630000|2021-10-19 00:17:10|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1634602640000|2021-10-19 00:17:20|6168.6|6162.6|6168.3|6162.3|6168.6|6162.6|6168.3|6162.3|0
1634602660000|2021-10-19 00:17:40|6168.9|6162.9|6169.3|6163.3|6169.3|6163.3|6168.9|6162.9|1
1634602700000|2021-10-19 00:18:20|6169.6|6163.6|6169.8|6163.8|6170.3|6164.3|6169.6|6163.6|1
1634602730000|2021-10-19 00:18:50|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|1
1634602740000|2021-10-19 00:19:00|6170.1|6164.1|6169.8|6163.8|6170.1|6164.1|6169.8|6163.8|0
1634602750000|2021-10-19 00:19:10|6169.3|6163.3|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1634602760000|2021-10-19 00:19:20|6169.3|6163.3|6170.3|6164.3|6170.3|6164.3|6169.3|6163.3|0
1634602790000|2021-10-19 00:19:50|||||||||1
1634602850000|2021-10-19 00:20:50|6170.7|6164.7|6171.3|6165.3|6171.3|6165.3|6170.7|6164.7|2
1634602860000|2021-10-19 00:21:00|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|1
1634602880000|2021-10-19 00:21:20|6171.7|6165.7|6172|6166|6172.8|6166.8|6171.7|6165.7|0
1634602890000|2021-10-19 00:21:30|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|0
1634602910000|2021-10-19 00:21:50|6173.4|6167.4|6172.5|6166.5|6173.4|6167.4|6172.5|6166.5|4
1634602920000|2021-10-19 00:22:00|6172.2|6166.2|6174|6168|6174|6168|6171.3|6165.3|11
1634602980000|2021-10-19 00:23:00|||||||||1
1634602990000|2021-10-19 00:23:10|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|1
1634603010000|2021-10-19 00:23:30|6174|6168|6174|6168|6174|6168|6174|6168|1
1634603020000|2021-10-19 00:23:40|6173.7|6167.7|6173.3|6167.3|6173.7|6167.7|6173.3|6167.3|3
1634603040000|2021-10-19 00:24:00|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|0
1634603050000|2021-10-19 00:24:10|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1634603070000|2021-10-19 00:24:30|6172.5|6166.5|6172.6|6166.6|6173.2|6167.2|6172.5|6166.5|2
1634603080000|2021-10-19 00:24:40|6172.3|6166.3|6172.8|6166.8|6172.8|6166.8|6172.3|6166.3|0
1634603110000|2021-10-19 00:25:10|6172.6|6166.6|6172.3|6166.3|6172.6|6166.6|6172.3|6166.3|0
1634603140000|2021-10-19 00:25:40|6172|6166|6169.8|6163.8|6172|6166|6169.8|6163.8|0
1634603160000|2021-10-19 00:26:00|6170|6164|6170|6164|6170|6164|6170|6164|0
1634603170000|2021-10-19 00:26:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1634603200000|2021-10-19 00:26:40|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1634603210000|2021-10-19 00:26:50|6170.3|6164.3|6170.5|6164.5|6170.5|6164.5|6169.8|6163.8|4
1634603220000|2021-10-19 00:27:00|6171|6165|6171|6165|6171|6165|6171|6165|1
1634603230000|2021-10-19 00:27:10|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|0
1634603250000|2021-10-19 00:27:30|6170.3|6164.3|6169.8|6163.8|6170.3|6164.3|6169.8|6163.8|0
1634603280000|2021-10-19 00:28:00|6170.1|6164.1|6170.1|6164.1|6170.3|6164.3|6170.1|6164.1|0
1634603290000|2021-10-19 00:28:10|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1634603330000|2021-10-19 00:28:50|6169.5|6163.5|6168.8|6162.8|6169.5|6163.5|6168.8|6162.8|5
1634603400000|2021-10-19 00:30:00|6169.2|6163.2|6170|6164|6170|6164|6169.2|6163.2|2
1634603450000|2021-10-19 00:30:50|6169.8|6163.8|6168.3|6162.3|6169.8|6163.8|6168.3|6162.3|1
1634603470000|2021-10-19 00:31:10|6168.5|6162.5|6170.3|6164.3|6170.3|6164.3|6168.5|6162.5|1
1634603480000|2021-10-19 00:31:20|6170.8|6164.8|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|2
1634603490000|2021-10-19 00:31:30|6171.1|6165.1|6169.8|6163.8|6171.1|6165.1|6169.8|6163.8|0
1634603500000|2021-10-19 00:31:40|6170.9|6164.9|6170.8|6164.8|6170.9|6164.9|6170.8|6164.8|3
1634603520000|2021-10-19 00:32:00|6170.6|6164.6|6169.8|6163.8|6170.6|6164.6|6169.8|6163.8|0
1634603540000|2021-10-19 00:32:20|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|1
1634603560000|2021-10-19 00:32:40|6171|6165|6171.3|6165.3|6171.3|6165.3|6171|6165|0
1634603610000|2021-10-19 00:33:30|6171.1|6165.1|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|0
1634603650000|2021-10-19 00:34:10|6171.1|6165.1|6170.8|6164.8|6171.1|6165.1|6170.8|6164.8|0
1634603680000|2021-10-19 00:34:40|6170.5|6164.5|6169.8|6163.8|6170.5|6164.5|6169.8|6163.8|0
1634603700000|2021-10-19 00:35:00|6170.3|6164.3|6169.8|6163.8|6170.3|6164.3|6169.8|6163.8|0
1634603730000|2021-10-19 00:35:30|||||||||1
1634603740000|2021-10-19 00:35:40|||||||||1
1634603770000|2021-10-19 00:36:10|||||||||1
1634603800000|2021-10-19 00:36:40|6170.5|6164.5|6170.8|6164.8|6170.8|6164.8|6170.5|6164.5|1
1634603810000|2021-10-19 00:36:50|6170|6164|6169.8|6163.8|6170|6164|6169.8|6163.8|1
1634603870000|2021-10-19 00:37:50|6169.6|6163.6|6169.5|6163.5|6169.6|6163.6|6169.3|6163.3|0
1634603880000|2021-10-19 00:38:00|6169.8|6163.8|6168.8|6162.8|6169.8|6163.8|6168.8|6162.8|1
1634603900000|2021-10-19 00:38:20|6169.3|6163.3|6169.1|6163.1|6169.3|6163.3|6169.1|6163.1|0
1634603910000|2021-10-19 00:38:30|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1634603940000|2021-10-19 00:39:00|6169|6163|6168.8|6162.8|6169.3|6163.3|6168.8|6162.8|0
1634604000000|2021-10-19 00:40:00|6169.2|6163.2|6168.3|6162.3|6169.2|6163.2|6168.3|6162.3|1
1634604040000|2021-10-19 00:40:40|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1634604070000|2021-10-19 00:41:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|1
1634604100000|2021-10-19 00:41:40|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|0
1634604110000|2021-10-19 00:41:50|6169.8|6163.8|6169.8|6163.8|6170.8|6164.8|6169.8|6163.8|2
1634604130000|2021-10-19 00:42:10|6170.1|6164.1|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|0
1634604150000|2021-10-19 00:42:30|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1634604160000|2021-10-19 00:42:40|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|4
1634604180000|2021-10-19 00:43:00|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1634604220000|2021-10-19 00:43:40|6171.2|6165.2|6172.8|6166.8|6173.3|6167.3|6171.2|6165.2|1
1634604240000|2021-10-19 00:44:00|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1634604250000|2021-10-19 00:44:10|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|3
1634604260000|2021-10-19 00:44:20|6174.4|6168.4|6174.2|6168.2|6174.4|6168.4|6174.2|6168.2|0
1634604270000|2021-10-19 00:44:30|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|0
1634604290000|2021-10-19 00:44:50|6174.3|6168.3|6174.9|6168.9|6174.9|6168.9|6174.3|6168.3|1
1634604300000|2021-10-19 00:45:00|6176|6170|6174.4|6168.4|6176|6170|6174.4|6168.4|1
1634604320000|2021-10-19 00:45:20|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|1
1634604330000|2021-10-19 00:45:30|6174.4|6168.4|6173.9|6167.9|6174.4|6168.4|6173.9|6167.9|2
1634604340000|2021-10-19 00:45:40|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1634604360000|2021-10-19 00:46:00|6174.2|6168.2|6173.9|6167.9|6174.2|6168.2|6173.9|6167.9|1
1634604380000|2021-10-19 00:46:20|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1634604410000|2021-10-19 00:46:50|6175.3|6169.3|6173.7|6167.7|6175.3|6169.3|6173.7|6167.7|8
1634604420000|2021-10-19 00:47:00|6173.9|6167.9|6174.1|6168.1|6174.1|6168.1|6173.9|6167.9|1
1634604430000|2021-10-19 00:47:10|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1634604470000|2021-10-19 00:47:50|6174.2|6168.2|6174.4|6168.4|6174.4|6168.4|6174.2|6168.2|1
1634604490000|2021-10-19 00:48:10|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|12
1634604500000|2021-10-19 00:48:20|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|0
1634604520000|2021-10-19 00:48:40|6173|6167|6173|6167|6173|6167|6173|6167|2
1634604550000|2021-10-19 00:49:10|6172.7|6166.7|6172.4|6166.4|6172.7|6166.7|6172.4|6166.4|1
1634604600000|2021-10-19 00:50:00|6172.7|6166.7|6173|6167|6173.2|6167.2|6172.7|6166.7|1
1634604640000|2021-10-19 00:50:40|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|1
1634604660000|2021-10-19 00:51:00|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|1
1634604690000|2021-10-19 00:51:30|6173|6167|6173|6167|6173|6167|6173|6167|1
1634604710000|2021-10-19 00:51:50|6172.8|6166.8|6171.8|6165.8|6172.8|6166.8|6171.8|6165.8|5
1634604720000|2021-10-19 00:52:00|||||||||27
1634604820000|2021-10-19 00:53:40|6171.3|6165.3|6170.5|6164.5|6171.3|6165.3|6170.5|6164.5|0
1634604830000|2021-10-19 00:53:50|6170.2|6164.2|6170|6164|6170.3|6164.3|6170|6164|4
1634604840000|2021-10-19 00:54:00|6170.3|6164.3|6170|6164|6170.3|6164.3|6169.8|6163.8|0
1634604850000|2021-10-19 00:54:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1634604900000|2021-10-19 00:55:00|6170|6164|6169.8|6163.8|6170|6164|6169.8|6163.8|0
1634604920000|2021-10-19 00:55:20|6166.3|6160.3|6164.2|6158.2|6166.3|6160.3|6164.2|6158.2|5
1634604950000|2021-10-19 00:55:50|6164.7|6158.7|6166|6160|6166|6160|6164.7|6158.7|2
1634605010000|2021-10-19 00:56:50|6166.3|6160.3|6166.2|6160.2|6166.3|6160.3|6166.2|6160.2|1
1634605040000|2021-10-19 00:57:20|6166.5|6160.5|6167|6161|6167|6161|6166.5|6160.5|3
1634605060000|2021-10-19 00:57:40|6167.3|6161.3|6167.3|6161.3|6167.6|6161.6|6166.7|6160.7|3
1634605080000|2021-10-19 00:58:00|6167|6161|6167|6161|6167|6161|6167|6161|0
1634605110000|2021-10-19 00:58:30|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|1
1634605120000|2021-10-19 00:58:40|6167.4|6161.4|6167.2|6161.2|6167.4|6161.4|6167.2|6161.2|0
1634605140000|2021-10-19 00:59:00|6167.4|6161.4|6167.2|6161.2|6168.3|6162.3|6167.2|6161.2|0
1634605150000|2021-10-19 00:59:10|6167.5|6161.5|6166.5|6160.5|6167.5|6161.5|6166.5|6160.5|0
1634605170000|2021-10-19 00:59:30|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6166|6160|0
1634605190000|2021-10-19 00:59:50|6166|6160|6166|6160|6166|6160|6166|6160|0
1634605200000|2021-10-19 01:00:00|6165.7|6159.7|6161.7|6155.7|6165.7|6159.7|6161.7|6155.7|11
1634605210000|2021-10-19 01:00:10|6161.8|6155.8|6159.5|6153.5|6161.8|6155.8|6159.5|6153.5|2
1634605220000|2021-10-19 01:00:20|6159.3|6153.3|6156|6150|6159.3|6153.3|6155.2|6149.2|11
1634605230000|2021-10-19 01:00:30|6155.7|6149.7|6158|6152|6159.2|6153.2|6155.7|6149.7|3
1634605240000|2021-10-19 01:00:40|6157.7|6151.7|6157.7|6151.7|6158.5|6152.5|6157.5|6151.5|2
1634605250000|2021-10-19 01:00:50|6158.2|6152.2|6161.7|6155.7|6161.7|6155.7|6158.2|6152.2|4
1634605260000|2021-10-19 01:01:00|6161.2|6155.2|6160|6154|6161.2|6155.2|6160|6154|5
1634605270000|2021-10-19 01:01:10|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|1
1634605280000|2021-10-19 01:01:20|6161.3|6155.3|6160.5|6154.5|6162|6156|6160.5|6154.5|1
1634605290000|2021-10-19 01:01:30|6160.7|6154.7|6160.5|6154.5|6162|6156|6160.5|6154.5|0
1634605300000|2021-10-19 01:01:40|6161|6155|6160.5|6154.5|6161.5|6155.5|6160.5|6154.5|0
1634605310000|2021-10-19 01:01:50|6161.5|6155.5|6162|6156|6162|6156|6161.5|6155.5|3
1634605320000|2021-10-19 01:02:00|6162.2|6156.2|6163.5|6157.5|6164.2|6158.2|6162.2|6156.2|0
1634605330000|2021-10-19 01:02:10|6163.7|6157.7|6163.5|6157.5|6163.7|6157.7|6162.5|6156.5|0
1634605340000|2021-10-19 01:02:20|6163.7|6157.7|6164|6158|6165|6159|6163.1|6157.1|1
1634605350000|2021-10-19 01:02:30|6163.5|6157.5|6163.3|6157.3|6164.1|6158.1|6163|6157|0
1634605370000|2021-10-19 01:02:50|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|6163.7|6157.7|0
1634605380000|2021-10-19 01:03:00|6165|6159|6166.5|6160.5|6166.5|6160.5|6165|6159|1
1634605390000|2021-10-19 01:03:10|6166|6160|6164.9|6158.9|6166|6160|6164.7|6158.7|0
1634605400000|2021-10-19 01:03:20|6165.1|6159.1|6164.2|6158.2|6165.4|6159.4|6164.2|6158.2|0
1634605420000|2021-10-19 01:03:40|6164|6158|6163.5|6157.5|6164|6158|6163.5|6157.5|0
1634605430000|2021-10-19 01:03:50|6164.5|6158.5|6164.7|6158.7|6164.7|6158.7|6164.2|6158.2|0
1634605440000|2021-10-19 01:04:00|6164.9|6158.9|6164.2|6158.2|6164.9|6158.9|6164.2|6158.2|5
1634605450000|2021-10-19 01:04:10|6164|6158|6164.4|6158.4|6164.9|6158.9|6164|6158|0
1634605460000|2021-10-19 01:04:20|6164.2|6158.2|6165.4|6159.4|6165.4|6159.4|6164.2|6158.2|0
1634605470000|2021-10-19 01:04:30|6165.6|6159.6|6165.4|6159.4|6165.7|6159.7|6165.4|6159.4|1
1634605480000|2021-10-19 01:04:40|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|0
1634605500000|2021-10-19 01:05:00|6164.7|6158.7|6163.7|6157.7|6164.7|6158.7|6163.7|6157.7|0
1634605510000|2021-10-19 01:05:10|6163.2|6157.2|6164.7|6158.7|6164.7|6158.7|6163.2|6157.2|3
1634605520000|2021-10-19 01:05:20|6165|6159|6164|6158|6165|6159|6164|6158|0
1634605530000|2021-10-19 01:05:30|6163.8|6157.8|6162|6156|6163.8|6157.8|6161.8|6155.8|1
1634605540000|2021-10-19 01:05:40|6162.5|6156.5|6162.3|6156.3|6162.5|6156.5|6162.3|6156.3|0
1634605550000|2021-10-19 01:05:50|6162.5|6156.5|6162.3|6156.3|6162.5|6156.5|6162.3|6156.3|0
1634605570000|2021-10-19 01:06:10|6161.8|6155.8|6160.8|6154.8|6161.8|6155.8|6160.8|6154.8|0
1634605580000|2021-10-19 01:06:20|6161|6155|6164|6158|6164|6158|6161|6155|2
1634605590000|2021-10-19 01:06:30|6163.8|6157.8|6164|6158|6164|6158|6163.8|6157.8|0
1634605600000|2021-10-19 01:06:40|6164.2|6158.2|6163.7|6157.7|6164.5|6158.5|6163.7|6157.7|0
1634605610000|2021-10-19 01:06:50|6163.5|6157.5|6164.9|6158.9|6164.9|6158.9|6163.5|6157.5|0
1634605620000|2021-10-19 01:07:00|6164.7|6158.7|6164.5|6158.5|6165|6159|6163.7|6157.7|0
1634605630000|2021-10-19 01:07:10|6164|6158|6165.4|6159.4|6165.4|6159.4|6163.8|6157.8|0
1634605640000|2021-10-19 01:07:20|6164.9|6158.9|6165.4|6159.4|6165.4|6159.4|6164.9|6158.9|0
1634605650000|2021-10-19 01:07:30|6165.7|6159.7|6165.4|6159.4|6165.9|6159.9|6165.4|6159.4|1
1634605660000|2021-10-19 01:07:40|6165.2|6159.2|6165.4|6159.4|6165.4|6159.4|6165.2|6159.2|0
1634605680000|2021-10-19 01:08:00|6165.2|6159.2|6165.4|6159.4|6165.4|6159.4|6165.2|6159.2|1
1634605690000|2021-10-19 01:08:10|6167.5|6161.5|6165.9|6159.9|6167.5|6161.5|6165.9|6159.9|6
1634605700000|2021-10-19 01:08:20|6165.4|6159.4|6165.7|6159.7|6166.1|6160.1|6165.2|6159.2|4
1634605710000|2021-10-19 01:08:30|6166.8|6160.8|6167.5|6161.5|6167.8|6161.8|6166.8|6160.8|0
1634605720000|2021-10-19 01:08:40|6168.1|6162.1|6167.8|6161.8|6168.1|6162.1|6166.8|6160.8|0
1634605730000|2021-10-19 01:08:50|6168.1|6162.1|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|0
1634605740000|2021-10-19 01:09:00|6168.8|6162.8|6169|6163|6170|6164|6168|6162|6
1634605750000|2021-10-19 01:09:10|6169.4|6163.4|6170.4|6164.4|6172|6166|6169.4|6163.4|5
1634605760000|2021-10-19 01:09:20|6172|6166|6172|6166|6172.2|6166.2|6171.5|6165.5|1
1634605770000|2021-10-19 01:09:30|6171.5|6165.5|6172.5|6166.5|6172.5|6166.5|6171|6165|0
1634605780000|2021-10-19 01:09:40|6172|6166|6171.5|6165.5|6172|6166|6171|6165|1
1634605790000|2021-10-19 01:09:50|6172.5|6166.5|6171|6165|6172.8|6166.8|6171|6165|0
1634605800000|2021-10-19 01:10:00|6171.5|6165.5|6171|6165|6172.5|6166.5|6171|6165|0
1634605810000|2021-10-19 01:10:10|6170.1|6164.1|6171|6165|6171.5|6165.5|6170.1|6164.1|0
1634605820000|2021-10-19 01:10:20|6170.8|6164.8|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|0
1634605830000|2021-10-19 01:10:30|6171.5|6165.5|6171.5|6165.5|6171.8|6165.8|6171.5|6165.5|0
1634605840000|2021-10-19 01:10:40|6171.9|6165.9|6172.5|6166.5|6173.6|6167.6|6171.9|6165.9|14
1634605860000|2021-10-19 01:11:00|6172.7|6166.7|6172|6166|6173|6167|6171.5|6165.5|0
1634605870000|2021-10-19 01:11:10|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|0
1634605880000|2021-10-19 01:11:20|6173|6167|6172.9|6166.9|6174.4|6168.4|6172.7|6166.7|4
1634605890000|2021-10-19 01:11:30|6172.7|6166.7|6173.9|6167.9|6173.9|6167.9|6172.7|6166.7|0
1634605900000|2021-10-19 01:11:40|6173.7|6167.7|6173.9|6167.9|6173.9|6167.9|6173.7|6167.7|0
1634605910000|2021-10-19 01:11:50|6173.7|6167.7|6173.9|6167.9|6173.9|6167.9|6173.7|6167.7|0
1634605920000|2021-10-19 01:12:00|6173.7|6167.7|6174.9|6168.9|6174.9|6168.9|6173.7|6167.7|8
1634605930000|2021-10-19 01:12:10|6175.8|6169.8|6176|6170|6176|6170|6175.8|6169.8|3
1634605940000|2021-10-19 01:12:20|6176.8|6170.8|6178.2|6172.2|6178.7|6172.7|6176.8|6170.8|4
1634605950000|2021-10-19 01:12:30|6178.4|6172.4|6178.7|6172.7|6178.7|6172.7|6178.4|6172.4|0
1634605960000|2021-10-19 01:12:40|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|0
1634605970000|2021-10-19 01:12:50|6178.4|6172.4|6178.2|6172.2|6178.7|6172.7|6178.2|6172.2|2
1634605980000|2021-10-19 01:13:00|6178|6172|6175.8|6169.8|6178|6172|6175.3|6169.3|2
1634605990000|2021-10-19 01:13:10|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1634606010000|2021-10-19 01:13:30|6175|6169|6175|6169|6175|6169|6175|6169|0
1634606030000|2021-10-19 01:13:50|6175.2|6169.2|6175|6169|6175.5|6169.5|6175|6169|0
1634606040000|2021-10-19 01:14:00|6175.5|6169.5|6176.5|6170.5|6176.5|6170.5|6175.5|6169.5|5
1634606050000|2021-10-19 01:14:10|6177.3|6171.3|6178.9|6172.9|6178.9|6172.9|6176.5|6170.5|6
1634606060000|2021-10-19 01:14:20|6178.7|6172.7|6178.2|6172.2|6178.7|6172.7|6178.2|6172.2|1
1634606070000|2021-10-19 01:14:30|6178.7|6172.7|6178.9|6172.9|6178.9|6172.9|6178.7|6172.7|0
1634606100000|2021-10-19 01:15:00|6178.7|6172.7|6176.7|6170.7|6178.7|6172.7|6176.7|6170.7|1
1634606110000|2021-10-19 01:15:10|6176.5|6170.5|6177.5|6171.5|6177.5|6171.5|6176|6170|0
1634606120000|2021-10-19 01:15:20|6177.8|6171.8|6177.5|6171.5|6178|6172|6177|6171|0
1634606130000|2021-10-19 01:15:30|6177|6171|6177|6171|6177.5|6171.5|6177|6171|0
1634606140000|2021-10-19 01:15:40|6177.2|6171.2|6177|6171|6177.2|6171.2|6177|6171|0
1634606150000|2021-10-19 01:15:50|6177.2|6171.2|6177.5|6171.5|6177.5|6171.5|6177.2|6171.2|0
1634606160000|2021-10-19 01:16:00|6177.7|6171.7|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|0
1634606170000|2021-10-19 01:16:10|6177.9|6171.9|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|0
1634606180000|2021-10-19 01:16:20|6178.2|6172.2|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|0
1634606200000|2021-10-19 01:16:40|6178|6172|6178.9|6172.9|6178.9|6172.9|6178|6172|3
1634606210000|2021-10-19 01:16:50|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.5|6171.5|0
1634606220000|2021-10-19 01:17:00|6178.2|6172.2|6177.9|6171.9|6178.2|6172.2|6177.7|6171.7|0
1634606230000|2021-10-19 01:17:10|6178.6|6172.6|6178.9|6172.9|6178.9|6172.9|6178.6|6172.6|0
1634606240000|2021-10-19 01:17:20|6178.4|6172.4|6177.7|6171.7|6178.4|6172.4|6177.7|6171.7|0
1634606250000|2021-10-19 01:17:30|6178.7|6172.7|6178.9|6172.9|6178.9|6172.9|6177.7|6171.7|0
1634606260000|2021-10-19 01:17:40|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|0
1634606270000|2021-10-19 01:17:50|6178.1|6172.1|6178.9|6172.9|6178.9|6172.9|6178.1|6172.1|0
1634606280000|2021-10-19 01:18:00|6178.7|6172.7|6178.9|6172.9|6178.9|6172.9|6177.7|6171.7|1
1634606290000|2021-10-19 01:18:10|6180|6174|6179.4|6173.4|6180.3|6174.3|6178.9|6172.9|6
1634606300000|2021-10-19 01:18:20|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|0
1634606320000|2021-10-19 01:18:40|6180.3|6174.3|6179.9|6173.9|6180.8|6174.8|6179.9|6173.9|7
1634606340000|2021-10-19 01:19:00|6181.2|6175.2|6183.8|6177.8|6184.2|6178.2|6181.2|6175.2|7
1634606350000|2021-10-19 01:19:10|6184|6178|6183.5|6177.5|6184|6178|6183|6177|1
1634606360000|2021-10-19 01:19:20|6183|6177|6183|6177|6183|6177|6183|6177|0
1634606370000|2021-10-19 01:19:30|6180.9|6174.9|6181|6175|6181|6175|6180.9|6174.9|5
1634606380000|2021-10-19 01:19:40|6181.5|6175.5|6179.7|6173.7|6181.5|6175.5|6179.7|6173.7|0
1634606390000|2021-10-19 01:19:50|6179.8|6173.8|6179.8|6173.8|6180.3|6174.3|6179.5|6173.5|0
1634606400000|2021-10-19 01:20:00|6180.3|6174.3|6180.7|6174.7|6181|6175|6179.8|6173.8|0
1634606410000|2021-10-19 01:20:10|6181|6175|6179.8|6173.8|6181|6175|6179.8|6173.8|0
1634606420000|2021-10-19 01:20:20|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|0
1634606450000|2021-10-19 01:20:50|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|0
1634606470000|2021-10-19 01:21:10|6180.5|6174.5|6180|6174|6180.5|6174.5|6180|6174|0
1634606480000|2021-10-19 01:21:20|6179.5|6173.5|6180|6174|6180|6174|6179.5|6173.5|0
1634606490000|2021-10-19 01:21:30|6180.2|6174.2|6180.5|6174.5|6180.5|6174.5|6180.2|6174.2|0
1634606500000|2021-10-19 01:21:40|6180.8|6174.8|6182.5|6176.5|6182.5|6176.5|6180.5|6174.5|1
1634606510000|2021-10-19 01:21:50|6182.7|6176.7|6183.5|6177.5|6183.7|6177.7|6182.7|6176.7|0
1634606520000|2021-10-19 01:22:00|6183.7|6177.7|6184|6178|6184|6178|6183.5|6177.5|0
1634606530000|2021-10-19 01:22:10|6183.2|6177.2|6183|6177|6183.2|6177.2|6183|6177|0
1634606550000|2021-10-19 01:22:30|6183.5|6177.5|6184|6178|6184|6178|6183.5|6177.5|1
1634606560000|2021-10-19 01:22:40|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|2
1634606570000|2021-10-19 01:22:50|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|0
1634606580000|2021-10-19 01:23:00|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1634606590000|2021-10-19 01:23:10|6184|6178|6184.4|6178.4|6184.4|6178.4|6183.4|6177.4|0
1634606600000|2021-10-19 01:23:20|6184.7|6178.7|6184.9|6178.9|6185.4|6179.4|6184.7|6178.7|0
1634606610000|2021-10-19 01:23:30|6184.6|6178.6|6184|6178|6184.6|6178.6|6184|6178|1
1634606640000|2021-10-19 01:24:00|6183.5|6177.5|6184.4|6178.4|6184.4|6178.4|6183.5|6177.5|2
1634606650000|2021-10-19 01:24:10|||||||||2
1634606660000|2021-10-19 01:24:20|6184.6|6178.6|6184.4|6178.4|6184.9|6178.9|6184.4|6178.4|0
1634606670000|2021-10-19 01:24:30|6184.2|6178.2|6184.4|6178.4|6184.9|6178.9|6184.2|6178.2|0
1634606680000|2021-10-19 01:24:40|6184.6|6178.6|6184.4|6178.4|6184.9|6178.9|6184.4|6178.4|0
1634606690000|2021-10-19 01:24:50|6184.2|6178.2|6184.9|6178.9|6184.9|6178.9|6184.2|6178.2|0
1634606700000|2021-10-19 01:25:00|6184.4|6178.4|6184.7|6178.7|6184.9|6178.9|6184.2|6178.2|0
1634606710000|2021-10-19 01:25:10|6184.9|6178.9|6184.6|6178.6|6184.9|6178.9|6184.2|6178.2|1
1634606720000|2021-10-19 01:25:20|6184.4|6178.4|6184.4|6178.4|6184.7|6178.7|6184.2|6178.2|0
1634606730000|2021-10-19 01:25:30|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|0
1634606740000|2021-10-19 01:25:40|6184|6178|6184.2|6178.2|6184.4|6178.4|6183.2|6177.2|0
1634606760000|2021-10-19 01:26:00|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1634606780000|2021-10-19 01:26:20|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1634606800000|2021-10-19 01:26:40|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1634606810000|2021-10-19 01:26:50|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1634606820000|2021-10-19 01:27:00|6184.9|6178.9|6184.4|6178.4|6184.9|6178.9|6184.4|6178.4|0
1634606840000|2021-10-19 01:27:20|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.2|6178.2|0
1634606860000|2021-10-19 01:27:40|6185.4|6179.4|6184.7|6178.7|6185.4|6179.4|6184.7|6178.7|1
1634606870000|2021-10-19 01:27:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1634606880000|2021-10-19 01:28:00|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|1
1634606900000|2021-10-19 01:28:20|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1634606910000|2021-10-19 01:28:30|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1634606920000|2021-10-19 01:28:40|6184.5|6178.5|6184.7|6178.7|6184.7|6178.7|6184.2|6178.2|0
1634606930000|2021-10-19 01:28:50|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|0
1634606940000|2021-10-19 01:29:00|6184.6|6178.6|6184.9|6178.9|6184.9|6178.9|6184.6|6178.6|1
1634606950000|2021-10-19 01:29:10|6185.2|6179.2|6184.9|6178.9|6185.4|6179.4|6184.9|6178.9|0
1634606970000|2021-10-19 01:29:30|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6184.9|6178.9|0
1634606980000|2021-10-19 01:29:40|6185.2|6179.2|6185.2|6179.2|6185.5|6179.5|6185.2|6179.2|0
1634606990000|2021-10-19 01:29:50|6185.4|6179.4|6185.8|6179.8|6185.8|6179.8|6184.4|6178.4|0
1634607000000|2021-10-19 01:30:00|6185.5|6179.5|6188.3|6182.3|6188.3|6182.3|6185.5|6179.5|4
1634607040000|2021-10-19 01:30:40|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1634607050000|2021-10-19 01:30:50|||||||||3
1634607060000|2021-10-19 01:31:00|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|2
1634607090000|2021-10-19 01:31:30|||||||||1
1634607100000|2021-10-19 01:31:40|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1634607110000|2021-10-19 01:31:50|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|2
1634607160000|2021-10-19 01:32:40|6190.5|6184.5|6190.5|6184.5|6190.7|6184.7|6190|6184|3
1634607170000|2021-10-19 01:32:50|6190.7|6184.7|6191.3|6185.3|6192.3|6186.3|6190.7|6184.7|0
1634607180000|2021-10-19 01:33:00|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.3|6185.3|0
1634607190000|2021-10-19 01:33:10|6192.8|6186.8|6190.8|6184.8|6192.8|6186.8|6190.8|6184.8|2
1634607200000|2021-10-19 01:33:20|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|1
1634607210000|2021-10-19 01:33:30|6191.3|6185.3|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|0
1634607220000|2021-10-19 01:33:40|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191|6185|0
1634607230000|2021-10-19 01:33:50|6191|6185|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|0
1634607240000|2021-10-19 01:34:00|6189.8|6183.8|6191.3|6185.3|6191.3|6185.3|6189.8|6183.8|1
1634607250000|2021-10-19 01:34:10|6191|6185|6190.8|6184.8|6191.3|6185.3|6190.2|6184.2|0
1634607260000|2021-10-19 01:34:20|6190|6184|6190.2|6184.2|6190.8|6184.8|6189.8|6183.8|0
1634607270000|2021-10-19 01:34:30|6189.8|6183.8|6189.3|6183.3|6190.3|6184.3|6189.3|6183.3|2
1634607280000|2021-10-19 01:34:40|6189.6|6183.6|6189.3|6183.3|6189.6|6183.6|6189.3|6183.3|0
1634607290000|2021-10-19 01:34:50|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|5
1634607300000|2021-10-19 01:35:00|6192.3|6186.3|6192.5|6186.5|6192.5|6186.5|6192.3|6186.3|0
1634607310000|2021-10-19 01:35:10|6192.3|6186.3|6192.5|6186.5|6192.5|6186.5|6192.3|6186.3|1
1634607320000|2021-10-19 01:35:20|6192|6186|6192.3|6186.3|6192.8|6186.8|6191.8|6185.8|1
1634607340000|2021-10-19 01:35:40|6192.8|6186.8|6193|6187|6193|6187|6192.8|6186.8|1
1634607360000|2021-10-19 01:36:00|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|1
1634607370000|2021-10-19 01:36:10|6192.2|6186.2|6192.5|6186.5|6192.5|6186.5|6192.2|6186.2|1
1634607380000|2021-10-19 01:36:20|6192.3|6186.3|6191.8|6185.8|6192.3|6186.3|6190.8|6184.8|0
1634607400000|2021-10-19 01:36:40|6190.3|6184.3|6190.3|6184.3|6190.8|6184.8|6190.3|6184.3|2
1634607410000|2021-10-19 01:36:50|6190.5|6184.5|6189.3|6183.3|6190.8|6184.8|6189.3|6183.3|0
1634607420000|2021-10-19 01:37:00|6189|6183|6191.6|6185.6|6191.8|6185.8|6189|6183|4
1634607430000|2021-10-19 01:37:10|6191.1|6185.1|6191.8|6185.8|6191.8|6185.8|6190.8|6184.8|3
1634607440000|2021-10-19 01:37:20|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|3
1634607450000|2021-10-19 01:37:30|6192.6|6186.6|6192.3|6186.3|6192.6|6186.6|6192.1|6186.1|0
1634607460000|2021-10-19 01:37:40|6192.8|6186.8|6193|6187|6193|6187|6192.5|6186.5|2
1634607480000|2021-10-19 01:38:00|6192.5|6186.5|6193|6187|6193|6187|6192.5|6186.5|0
1634607500000|2021-10-19 01:38:20|6193.2|6187.2|6194.8|6188.8|6194.8|6188.8|6193.2|6187.2|0
1634607510000|2021-10-19 01:38:30|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|2
1634607520000|2021-10-19 01:38:40|6194|6188|6193.3|6187.3|6194|6188|6193.3|6187.3|0
1634607550000|2021-10-19 01:39:10|6191.8|6185.8|6192.8|6186.8|6192.8|6186.8|6191.8|6185.8|2
1634607560000|2021-10-19 01:39:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|3
1634607570000|2021-10-19 01:39:30|6193.6|6187.6|6193.3|6187.3|6193.8|6187.8|6192.3|6186.3|1
1634607580000|2021-10-19 01:39:40|6193|6187|6193.3|6187.3|6194.3|6188.3|6192.8|6186.8|0
1634607590000|2021-10-19 01:39:50|6193.5|6187.5|6191.8|6185.8|6194.3|6188.3|6191.8|6185.8|8
1634607600000|2021-10-19 01:40:00|6192.1|6186.1|6192.8|6186.8|6192.8|6186.8|6192.1|6186.1|1
1634607610000|2021-10-19 01:40:10|6193.1|6187.1|6191.3|6185.3|6193.1|6187.1|6191.3|6185.3|3
1634607620000|2021-10-19 01:40:20|6192.3|6186.3|6193.8|6187.8|6193.8|6187.8|6192.3|6186.3|6
1634607630000|2021-10-19 01:40:30|6192.6|6186.6|6191.3|6185.3|6192.6|6186.6|6191|6185|2
1634607640000|2021-10-19 01:40:40|6193.8|6187.8|6193.3|6187.3|6193.8|6187.8|6193.3|6187.3|4
1634607650000|2021-10-19 01:40:50|6193.5|6187.5|6191.8|6185.8|6193.8|6187.8|6191.8|6185.8|1
1634607660000|2021-10-19 01:41:00|6192.6|6186.6|6192.8|6186.8|6193.6|6187.6|6192.6|6186.6|0
1634607680000|2021-10-19 01:41:20|6193|6187|6193.1|6187.1|6193.8|6187.8|6192.8|6186.8|0
1634607690000|2021-10-19 01:41:30|6192.8|6186.8|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|0
1634607700000|2021-10-19 01:41:40|6193|6187|6193.8|6187.8|6193.8|6187.8|6193|6187|0
1634607710000|2021-10-19 01:41:50|6192.8|6186.8|6194.3|6188.3|6194.3|6188.3|6192.8|6186.8|0
1634607720000|2021-10-19 01:42:00|6194.8|6188.8|6194.3|6188.3|6194.8|6188.8|6193.8|6187.8|0
1634607750000|2021-10-19 01:42:30|||||||||1
1634607760000|2021-10-19 01:42:40|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1634607770000|2021-10-19 01:42:50|6194|6188|6193.8|6187.8|6194.3|6188.3|6193.8|6187.8|0
1634607780000|2021-10-19 01:43:00|6194|6188|6194.3|6188.3|6194.8|6188.8|6194|6188|17
1634607800000|2021-10-19 01:43:20|6193.8|6187.8|6192.3|6186.3|6193.8|6187.8|6192.3|6186.3|1
1634607810000|2021-10-19 01:43:30|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|0
1634607820000|2021-10-19 01:43:40|6192.8|6186.8|6191.8|6185.8|6193|6187|6191.8|6185.8|0
1634607830000|2021-10-19 01:43:50|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6191.8|6185.8|0
1634607840000|2021-10-19 01:44:00|6192.5|6186.5|6192.3|6186.3|6192.8|6186.8|6192.2|6186.2|0
1634607850000|2021-10-19 01:44:10|6191.8|6185.8|6191.8|6185.8|6192.3|6186.3|6191.7|6185.7|2
1634607860000|2021-10-19 01:44:20|6191.3|6185.3|6190.3|6184.3|6191.3|6185.3|6190.3|6184.3|1
1634607870000|2021-10-19 01:44:30|6190.5|6184.5|6190.5|6184.5|6190.8|6184.8|6190.5|6184.5|0
1634607880000|2021-10-19 01:44:40|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1634607890000|2021-10-19 01:44:50|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1634607900000|2021-10-19 01:45:00|6190.3|6184.3|6191.3|6185.3|6191.3|6185.3|6190.3|6184.3|0
1634607910000|2021-10-19 01:45:10|6190.8|6184.8|6190.3|6184.3|6190.8|6184.8|6190.3|6184.3|0
1634607920000|2021-10-19 01:45:20|||||||||2
1634607930000|2021-10-19 01:45:30|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1634607940000|2021-10-19 01:45:40|6191|6185|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|0
1634607950000|2021-10-19 01:45:50|6191|6185|6191.3|6185.3|6191.8|6185.8|6190.8|6184.8|1
1634607960000|2021-10-19 01:46:00|6191|6185|6190.8|6184.8|6191|6185|6190.5|6184.5|0
1634607970000|2021-10-19 01:46:10|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1634607990000|2021-10-19 01:46:30|6190.5|6184.5|6190.3|6184.3|6190.8|6184.8|6190.3|6184.3|1
1634608000000|2021-10-19 01:46:40|6190.5|6184.5|6189.8|6183.8|6191.3|6185.3|6189.8|6183.8|2
1634608010000|2021-10-19 01:46:50|6190|6184|6190.8|6184.8|6190.8|6184.8|6190|6184|1
1634608020000|2021-10-19 01:47:00|6191|6185|6190.8|6184.8|6191|6185|6190.8|6184.8|0
1634608030000|2021-10-19 01:47:10|6191|6185|6191.3|6185.3|6191.3|6185.3|6191|6185|0
1634608050000|2021-10-19 01:47:30|6191.8|6185.8|6194.3|6188.3|6194.3|6188.3|6191.8|6185.8|0
1634608060000|2021-10-19 01:47:40|6193.3|6187.3|6192.3|6186.3|6193.3|6187.3|6192.3|6186.3|0
1634608070000|2021-10-19 01:47:50|6192.8|6186.8|6194|6188|6194|6188|6192.5|6186.5|0
1634608080000|2021-10-19 01:48:00|6193.8|6187.8|6194.3|6188.3|6194.3|6188.3|6193.8|6187.8|0
1634608100000|2021-10-19 01:48:20|6194|6188|6194.3|6188.3|6194.3|6188.3|6194|6188|0
1634608120000|2021-10-19 01:48:40|6193.8|6187.8|6193.8|6187.8|6194.3|6188.3|6193.8|6187.8|0
1634608140000|2021-10-19 01:49:00|6194|6188|6193.3|6187.3|6194.8|6188.8|6192.3|6186.3|2
1634608160000|2021-10-19 01:49:20|6193.8|6187.8|6193.3|6187.3|6193.8|6187.8|6193.3|6187.3|0
1634608170000|2021-10-19 01:49:30|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|1
1634608190000|2021-10-19 01:49:50|6193|6187|6193.3|6187.3|6193.3|6187.3|6193|6187|2
1634608200000|2021-10-19 01:50:00|6193|6187|6193.3|6187.3|6193.8|6187.8|6192.8|6186.8|8
1634608210000|2021-10-19 01:50:10|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1634608220000|2021-10-19 01:50:20|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1634608230000|2021-10-19 01:50:30|6191.8|6185.8|6191.3|6185.3|6191.8|6185.8|6191.3|6185.3|0
1634608240000|2021-10-19 01:50:40|6190.5|6184.5|6191.3|6185.3|6191.3|6185.3|6190.3|6184.3|0
1634608250000|2021-10-19 01:50:50|6190.8|6184.8|6191.3|6185.3|6191.3|6185.3|6190.8|6184.8|0
1634608270000|2021-10-19 01:51:10|6191.5|6185.5|6192.8|6186.8|6192.8|6186.8|6191.5|6185.5|0
1634608290000|2021-10-19 01:51:30|6191.8|6185.8|6192.8|6186.8|6192.8|6186.8|6191.8|6185.8|0
1634608300000|2021-10-19 01:51:40|6192.5|6186.5|6191.8|6185.8|6192.5|6186.5|6191.8|6185.8|0
1634608310000|2021-10-19 01:51:50|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6190.8|6184.8|3
1634608330000|2021-10-19 01:52:10|6191.5|6185.5|6192.8|6186.8|6192.8|6186.8|6191.5|6185.5|0
1634608350000|2021-10-19 01:52:30|6192|6186|6191.8|6185.8|6192|6186|6191.8|6185.8|0
1634608370000|2021-10-19 01:52:50|6192.2|6186.2|6192.8|6186.8|6192.8|6186.8|6192.2|6186.2|0
1634608380000|2021-10-19 01:53:00|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6191.8|6185.8|0
1634608390000|2021-10-19 01:53:10|6193|6187|6193.8|6187.8|6193.8|6187.8|6192.8|6186.8|0
1634608400000|2021-10-19 01:53:20|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|0
1634608410000|2021-10-19 01:53:30|6193.5|6187.5|6193.3|6187.3|6193.8|6187.8|6193.3|6187.3|1
1634608420000|2021-10-19 01:53:40|6193.8|6187.8|6193.5|6187.5|6194.3|6188.3|6192.8|6186.8|0
1634608430000|2021-10-19 01:53:50|6193.3|6187.3|6193.5|6187.5|6194.3|6188.3|6193|6187|0
1634608440000|2021-10-19 01:54:00|6193.3|6187.3|6193.3|6187.3|6193.8|6187.8|6192.8|6186.8|0
1634608450000|2021-10-19 01:54:10|6192.8|6186.8|6194|6188|6194|6188|6192.8|6186.8|0
1634608460000|2021-10-19 01:54:20|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|0
1634608470000|2021-10-19 01:54:30|6194.5|6188.5|6194.3|6188.3|6194.5|6188.5|6194|6188|4
1634608490000|2021-10-19 01:54:50|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|1
1634608500000|2021-10-19 01:55:00|6194|6188|6194.3|6188.3|6194.5|6188.5|6194|6188|6
1634608510000|2021-10-19 01:55:10|||||||||3
1634608520000|2021-10-19 01:55:20|6194.5|6188.5|6194.8|6188.8|6194.8|6188.8|6194.5|6188.5|1
1634608530000|2021-10-19 01:55:30|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|1
1634608540000|2021-10-19 01:55:40|6197.3|6191.3|6196.5|6190.5|6197.3|6191.3|6196.5|6190.5|2
1634608560000|2021-10-19 01:56:00|6198.8|6192.8|6199|6193|6199.3|6193.3|6198.8|6192.8|8
1634608570000|2021-10-19 01:56:10|6198|6192|6198|6192|6198|6192|6198|6192|0
1634608580000|2021-10-19 01:56:20|6198.5|6192.5|6198.5|6192.5|6199|6193|6198.5|6192.5|0
1634608600000|2021-10-19 01:56:40|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.5|6192.5|0
1634608610000|2021-10-19 01:56:50|6199.9|6193.9|6199.8|6193.8|6199.9|6193.9|6199.8|6193.8|3
1634608620000|2021-10-19 01:57:00|6198.8|6192.8|6200.3|6194.3|6200.3|6194.3|6198.8|6192.8|0
1634608630000|2021-10-19 01:57:10|6199.8|6193.8|6198.8|6192.8|6199.8|6193.8|6198.8|6192.8|1
1634608640000|2021-10-19 01:57:20|6199|6193|6198.8|6192.8|6199|6193|6198.8|6192.8|0
1634608680000|2021-10-19 01:58:00|6198.5|6192.5|6198.8|6192.8|6198.8|6192.8|6198.3|6192.3|0
1634608700000|2021-10-19 01:58:20|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1634608710000|2021-10-19 01:58:30|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1634608740000|2021-10-19 01:59:00|6198.8|6192.8|6198.8|6192.8|6199.3|6193.3|6198.8|6192.8|1
1634608750000|2021-10-19 01:59:10|6199|6193|6199.3|6193.3|6199.3|6193.3|6199|6193|0
1634608760000|2021-10-19 01:59:20|6198.8|6192.8|6198.8|6192.8|6199|6193|6198.8|6192.8|1
1634608770000|2021-10-19 01:59:30|6199|6193|6198.8|6192.8|6199|6193|6198.8|6192.8|0
1634608780000|2021-10-19 01:59:40|6199|6193|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|2
1634608790000|2021-10-19 01:59:50|6199.8|6193.8|6199.8|6193.8|6200.3|6194.3|6199.3|6193.3|0
1634608800000|2021-10-19 02:00:00|6199.5|6193.5|6198.8|6192.8|6199.5|6193.5|6198.8|6192.8|1
1634608810000|2021-10-19 02:00:10|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1634608910000|2021-10-19 02:01:50|6199.5|6193.5|6199.3|6193.3|6199.5|6193.5|6199.3|6193.3|5
1634608920000|2021-10-19 02:02:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1634608940000|2021-10-19 02:02:20|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.5|6193.5|21
1634608950000|2021-10-19 02:02:30|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|1
1634608960000|2021-10-19 02:02:40|6199.8|6193.8|6201.8|6195.8|6201.8|6195.8|6199.8|6193.8|1
1634608980000|2021-10-19 02:03:00|6203.3|6197.3|6202.3|6196.3|6203.3|6197.3|6202.3|6196.3|18
1634608990000|2021-10-19 02:03:10|6202.5|6196.5|6202.3|6196.3|6202.5|6196.5|6202.3|6196.3|1
1634609000000|2021-10-19 02:03:20|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|2
1634609010000|2021-10-19 02:03:30|6203|6197|6202.3|6196.3|6203|6197|6202.3|6196.3|0
1634609030000|2021-10-19 02:03:50|6201.8|6195.8|6200.8|6194.8|6201.8|6195.8|6200.8|6194.8|5
1634609040000|2021-10-19 02:04:00|6201.5|6195.5|6202|6196|6202|6196|6201.5|6195.5|0
1634609050000|2021-10-19 02:04:10|6201.5|6195.5|6201.5|6195.5|6202|6196|6201.5|6195.5|1
1634609060000|2021-10-19 02:04:20|6201.7|6195.7|6201.7|6195.7|6202|6196|6201.7|6195.7|1
1634609070000|2021-10-19 02:04:30|6202|6196|6201|6195|6202|6196|6201|6195|0
1634609080000|2021-10-19 02:04:40|6201.2|6195.2|6201.5|6195.5|6201.5|6195.5|6201.2|6195.2|0
1634609100000|2021-10-19 02:05:00|6202|6196|6201.8|6195.8|6202|6196|6201.5|6195.5|0
1634609110000|2021-10-19 02:05:10|6201.5|6195.5|6201.3|6195.3|6201.5|6195.5|6201|6195|0
1634609120000|2021-10-19 02:05:20|6201|6195|6201|6195|6201|6195|6199.3|6193.3|3
1634609130000|2021-10-19 02:05:30|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1634609170000|2021-10-19 02:06:10|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1634609180000|2021-10-19 02:06:20|6200.5|6194.5|6199.8|6193.8|6200.5|6194.5|6199.8|6193.8|0
1634609190000|2021-10-19 02:06:30|6199.5|6193.5|6197.2|6191.2|6199.8|6193.8|6197.2|6191.2|2
1634609200000|2021-10-19 02:06:40|6197.7|6191.7|6198.3|6192.3|6198.3|6192.3|6197.7|6191.7|3
1634609210000|2021-10-19 02:06:50|6198.5|6192.5|6198.3|6192.3|6198.5|6192.5|6198.3|6192.3|0
1634609220000|2021-10-19 02:07:00|6198|6192|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|0
1634609250000|2021-10-19 02:07:30|6197.8|6191.8|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|0
1634609260000|2021-10-19 02:07:40|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1634609270000|2021-10-19 02:07:50|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1634609280000|2021-10-19 02:08:00|6197.8|6191.8|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|0
1634609300000|2021-10-19 02:08:20|6198|6192|6197.8|6191.8|6198|6192|6197.8|6191.8|0
1634609310000|2021-10-19 02:08:30|6198|6192|6198.3|6192.3|6198.3|6192.3|6198|6192|0
1634609320000|2021-10-19 02:08:40|6198|6192|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|0
1634609330000|2021-10-19 02:08:50|6197.8|6191.8|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|0
1634609340000|2021-10-19 02:09:00|6197|6191|6197|6191|6197|6191|6197|6191|0
1634609350000|2021-10-19 02:09:10|6195.5|6189.5|6196|6190|6196|6190|6195.5|6189.5|1
1634609360000|2021-10-19 02:09:20|6196.8|6190.8|6197|6191|6197|6191|6196.5|6190.5|0
1634609370000|2021-10-19 02:09:30|6196.3|6190.3|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|3
1634609390000|2021-10-19 02:09:50|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1634609400000|2021-10-19 02:10:00|6195.9|6189.9|6196.8|6190.8|6197|6191|6195.9|6189.9|0
1634609410000|2021-10-19 02:10:10|6196.5|6190.5|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|0
1634609420000|2021-10-19 02:10:20|||||||||1
1634609440000|2021-10-19 02:10:40|6196.5|6190.5|6197.3|6191.3|6197.3|6191.3|6196.5|6190.5|0
1634609450000|2021-10-19 02:10:50|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|1
1634609460000|2021-10-19 02:11:00|6197|6191|6196.8|6190.8|6197.5|6191.5|6196.8|6190.8|1
1634609470000|2021-10-19 02:11:10|6197|6191|6198|6192|6198|6192|6197|6191|0
1634609500000|2021-10-19 02:11:40|6197.8|6191.8|6199|6193|6199.8|6193.8|6197.8|6191.8|4
1634609520000|2021-10-19 02:12:00|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1634609530000|2021-10-19 02:12:10|6200.3|6194.3|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1634609540000|2021-10-19 02:12:20|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1634609560000|2021-10-19 02:12:40|6199.5|6193.5|6199.8|6193.8|6200.3|6194.3|6199.5|6193.5|1
1634609570000|2021-10-19 02:12:50|6200|6194|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1634609580000|2021-10-19 02:13:00|6200.3|6194.3|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1634609590000|2021-10-19 02:13:10|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1634609600000|2021-10-19 02:13:20|6199.8|6193.8|6200|6194|6200.3|6194.3|6199.8|6193.8|0
1634609610000|2021-10-19 02:13:30|6199.8|6193.8|6199.5|6193.5|6199.8|6193.8|6199.5|6193.5|0
1634609620000|2021-10-19 02:13:40|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1634609630000|2021-10-19 02:13:50|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1634609660000|2021-10-19 02:14:20|6200.8|6194.8|6201.3|6195.3|6201.3|6195.3|6200.8|6194.8|0
1634609670000|2021-10-19 02:14:30|6201|6195|6200.8|6194.8|6201.3|6195.3|6200.8|6194.8|0
1634609680000|2021-10-19 02:14:40|6200.3|6194.3|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|0
1634609690000|2021-10-19 02:14:50|6200.5|6194.5|6200.8|6194.8|6200.8|6194.8|6200.5|6194.5|0
1634609700000|2021-10-19 02:15:00|6201|6195|6201|6195|6201|6195|6201|6195|0
1634609710000|2021-10-19 02:15:10|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|0
1634609720000|2021-10-19 02:15:20|6201|6195|6200.8|6194.8|6201|6195|6200.8|6194.8|0
1634609740000|2021-10-19 02:15:40|6201.3|6195.3|6200.8|6194.8|6201.3|6195.3|6200.8|6194.8|0
1634609800000|2021-10-19 02:16:40|6201|6195|6200.8|6194.8|6201|6195|6200.8|6194.8|0
1634609810000|2021-10-19 02:16:50|6201|6195|6201|6195|6201|6195|6201|6195|0
1634609830000|2021-10-19 02:17:10|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|0
1634609870000|2021-10-19 02:17:50|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|1
1634609950000|2021-10-19 02:19:10|6202.5|6196.5|6202.3|6196.3|6202.5|6196.5|6202.3|6196.3|0
1634609960000|2021-10-19 02:19:20|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|0
1634609970000|2021-10-19 02:19:30|6203|6197|6202.8|6196.8|6203|6197|6202.8|6196.8|0
1634610110000|2021-10-19 02:21:50|6202.3|6196.3|6202.8|6196.8|6202.8|6196.8|6202.3|6196.3|0
1634610230000|2021-10-19 02:23:50|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|0
1634610240000|2021-10-19 02:24:00|6202|6196|6202.3|6196.3|6202.3|6196.3|6202|6196|0
1634610280000|2021-10-19 02:24:40|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|0
1634610350000|2021-10-19 02:25:50|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|1
1634610370000|2021-10-19 02:26:10|6203.5|6197.5|6202.5|6196.5|6203.5|6197.5|6202|6196|0
1634610390000|2021-10-19 02:26:30|6202.2|6196.2|6202|6196|6202.2|6196.2|6202|6196|0
1634610400000|2021-10-19 02:26:40|6202.3|6196.3|6202.5|6196.5|6202.5|6196.5|6202.3|6196.3|0
1634610410000|2021-10-19 02:26:50|6203|6197|6203|6197|6203|6197|6203|6197|0
1634610420000|2021-10-19 02:27:00|6202.8|6196.8|6203|6197|6203|6197|6202.5|6196.5|0
1634610460000|2021-10-19 02:27:40|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|0
1634610480000|2021-10-19 02:28:00|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|2
1634610490000|2021-10-19 02:28:10|6204|6198|6204|6198|6204|6198|6204|6198|0
1634610530000|2021-10-19 02:28:50|6204.3|6198.3|6204|6198|6204.3|6198.3|6204|6198|0
1634610540000|2021-10-19 02:29:00|6203.8|6197.8|6203.5|6197.5|6204|6198|6203.5|6197.5|0
1634610550000|2021-10-19 02:29:10|6203.8|6197.8|6203.5|6197.5|6203.8|6197.8|6203.5|6197.5|0
1634610600000|2021-10-19 02:30:00|6204|6198|6204|6198|6204|6198|6203.5|6197.5|1
1634610610000|2021-10-19 02:30:10|6203.5|6197.5|6203.5|6197.5|6204|6198|6203.5|6197.5|0
1634610620000|2021-10-19 02:30:20|6203.3|6197.3|6203|6197|6203.5|6197.5|6203|6197|0
1634610640000|2021-10-19 02:30:40|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203|6197|0
1634610670000|2021-10-19 02:31:10|6203|6197|6203.5|6197.5|6203.5|6197.5|6203|6197|3
1634610680000|2021-10-19 02:31:20|6204|6198|6203.5|6197.5|6204|6198|6203.5|6197.5|0
1634610700000|2021-10-19 02:31:40|6203.8|6197.8|6204|6198|6204|6198|6203.8|6197.8|1
1634610720000|2021-10-19 02:32:00|6204.3|6198.3|6204|6198|6204.3|6198.3|6203.5|6197.5|0
1634610740000|2021-10-19 02:32:20|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1634610750000|2021-10-19 02:32:30|6203|6197|6204.3|6198.3|6204.3|6198.3|6203|6197|3
1634610760000|2021-10-19 02:32:40|6204|6198|6204|6198|6204|6198|6204|6198|1
1634610780000|2021-10-19 02:33:00|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1634610790000|2021-10-19 02:33:10|6204.8|6198.8|6205|6199|6205.5|6199.5|6204.5|6198.5|2
1634610810000|2021-10-19 02:33:30|6204.5|6198.5|6204.3|6198.3|6204.5|6198.5|6204.3|6198.3|0
1634610840000|2021-10-19 02:34:00|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1634610850000|2021-10-19 02:34:10|6204.5|6198.5|6203.5|6197.5|6204.5|6198.5|6203.5|6197.5|0
1634610860000|2021-10-19 02:34:20|6203.8|6197.8|6203|6197|6203.8|6197.8|6203|6197|9
1634610870000|2021-10-19 02:34:30|6203.3|6197.3|6203.5|6197.5|6204.5|6198.5|6203.3|6197.3|2
1634610880000|2021-10-19 02:34:40|6203.8|6197.8|6203.5|6197.5|6204|6198|6203.5|6197.5|0
1634610890000|2021-10-19 02:34:50|6203.3|6197.3|6203|6197|6203.3|6197.3|6203|6197|0
1634610900000|2021-10-19 02:35:00|6204.3|6198.3|6204.8|6198.8|6206|6200|6204.3|6198.3|3
1634610910000|2021-10-19 02:35:10|||||||||6
1634610930000|2021-10-19 02:35:30|6205|6199|6204.8|6198.8|6205.3|6199.3|6204.8|6198.8|0
1634610940000|2021-10-19 02:35:40|6205.3|6199.3|6204.3|6198.3|6205.3|6199.3|6204.3|6198.3|0
1634610950000|2021-10-19 02:35:50|6204.5|6198.5|6204.8|6198.8|6204.8|6198.8|6204.5|6198.5|0
1634610960000|2021-10-19 02:36:00|6204.3|6198.3|6205.3|6199.3|6205.8|6199.8|6204.3|6198.3|0
1634610970000|2021-10-19 02:36:10|6204.8|6198.8|6205.8|6199.8|6205.8|6199.8|6204.8|6198.8|6
1634610980000|2021-10-19 02:36:20|6205.5|6199.5|6205.3|6199.3|6205.8|6199.8|6205.3|6199.3|0
1634610990000|2021-10-19 02:36:30|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.3|6199.3|1
1634611000000|2021-10-19 02:36:40|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6204.8|6198.8|1
1634611010000|2021-10-19 02:36:50|6205|6199|6205.5|6199.5|6205.5|6199.5|6205|6199|0
1634611020000|2021-10-19 02:37:00|6205|6199|6205.5|6199.5|6205.5|6199.5|6205|6199|0
1634611030000|2021-10-19 02:37:10|6206|6200|6205.8|6199.8|6206|6200|6205.8|6199.8|0
1634611040000|2021-10-19 02:37:20|6206|6200|6206.3|6200.3|6206.3|6200.3|6205.8|6199.8|1
1634611080000|2021-10-19 02:38:00|6206.5|6200.5|6206.3|6200.3|6206.5|6200.5|6206.3|6200.3|2
1634611100000|2021-10-19 02:38:20|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|0
1634611140000|2021-10-19 02:39:00|6206.3|6200.3|6205.5|6199.5|6206.5|6200.5|6205.5|6199.5|1
1634611160000|2021-10-19 02:39:20|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1634611170000|2021-10-19 02:39:30|6205|6199|6205.3|6199.3|6206|6200|6204.8|6198.8|0
1634611200000|2021-10-19 02:40:00|6205|6199|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1634611230000|2021-10-19 02:40:30|6205|6199|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1634611250000|2021-10-19 02:40:50|6205.8|6199.8|6204.3|6198.3|6205.8|6199.8|6204.3|6198.3|0
1634611270000|2021-10-19 02:41:10|6204|6198|6204|6198|6204|6198|6204|6198|0
1634611280000|2021-10-19 02:41:20|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1634611290000|2021-10-19 02:41:30|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.3|6198.3|0
1634611300000|2021-10-19 02:41:40|6205|6199|6205.3|6199.3|6205.3|6199.3|6205|6199|0
1634611310000|2021-10-19 02:41:50|6205.8|6199.8|6205.3|6199.3|6205.8|6199.8|6205.3|6199.3|0
1634611320000|2021-10-19 02:42:00|6205.8|6199.8|6206|6200|6206.8|6200.8|6205.8|6199.8|3
1634611330000|2021-10-19 02:42:10|6206.3|6200.3|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|0
1634611340000|2021-10-19 02:42:20|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1634611360000|2021-10-19 02:42:40|6206.8|6200.8|6206.5|6200.5|6206.8|6200.8|6206.5|6200.5|1
1634611370000|2021-10-19 02:42:50|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6205.8|6199.8|0
1634611380000|2021-10-19 02:43:00|6206.5|6200.5|6206.3|6200.3|6206.5|6200.5|6206.3|6200.3|9
1634611390000|2021-10-19 02:43:10|6205.8|6199.8|6204.8|6198.8|6205.8|6199.8|6204.8|6198.8|0
1634611410000|2021-10-19 02:43:30|6205|6199|6205.8|6199.8|6205.8|6199.8|6205|6199|0
1634611420000|2021-10-19 02:43:40|6206|6200|6206|6200|6206|6200|6206|6200|0
1634611430000|2021-10-19 02:43:50|6206.3|6200.3|6205.3|6199.3|6206.3|6200.3|6205.3|6199.3|0
1634611440000|2021-10-19 02:44:00|6205.8|6199.8|6204.8|6198.8|6205.8|6199.8|6204.5|6198.5|1
1634611450000|2021-10-19 02:44:10|6204.3|6198.3|6204.8|6198.8|6205.3|6199.3|6204.3|6198.3|1
1634611460000|2021-10-19 02:44:20|6205|6199|6205.3|6199.3|6205.8|6199.8|6205|6199|1
1634611470000|2021-10-19 02:44:30|6205.5|6199.5|6205.8|6199.8|6205.8|6199.8|6205.5|6199.5|0
1634611510000|2021-10-19 02:45:10|||||||||1
1634611520000|2021-10-19 02:45:20|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|5
1634611540000|2021-10-19 02:45:40|6206.8|6200.8|6206.3|6200.3|6206.8|6200.8|6206.3|6200.3|1
1634611560000|2021-10-19 02:46:00|||||||||1
1634611610000|2021-10-19 02:46:50|6206.8|6200.8|6207.3|6201.3|6207.3|6201.3|6206.8|6200.8|18
1634611630000|2021-10-19 02:47:10|6207.5|6201.5|6210.3|6204.3|6211.3|6205.3|6207.5|6201.5|14
1634611640000|2021-10-19 02:47:20|6210.5|6204.5|6210.3|6204.3|6210.5|6204.5|6210.3|6204.3|1
1634611690000|2021-10-19 02:48:10|6210.5|6204.5|6210.3|6204.3|6211.3|6205.3|6210.3|6204.3|5
1634611700000|2021-10-19 02:48:20|6210.8|6204.8|6210.7|6204.7|6210.8|6204.8|6210.2|6204.2|12
1634611710000|2021-10-19 02:48:30|6210.5|6204.5|6210.8|6204.8|6210.8|6204.8|6210.2|6204.2|7
1634611720000|2021-10-19 02:48:40|6211|6205|6211.3|6205.3|6211.3|6205.3|6211|6205|1
1634611750000|2021-10-19 02:49:10|6211.8|6205.8|6211.3|6205.3|6211.8|6205.8|6211.3|6205.3|0
1634611760000|2021-10-19 02:49:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1634611770000|2021-10-19 02:49:30|6211.3|6205.3|6211.1|6205.1|6211.3|6205.3|6211.1|6205.1|0
1634611780000|2021-10-19 02:49:40|6211|6205|6211.3|6205.3|6211.3|6205.3|6211|6205|0
1634611800000|2021-10-19 02:50:00|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1634611810000|2021-10-19 02:50:10|6211.8|6205.8|6211.5|6205.5|6211.8|6205.8|6211.5|6205.5|0
1634611850000|2021-10-19 02:50:50|6211|6205|6211.2|6205.2|6211.2|6205.2|6211|6205|2
1634611860000|2021-10-19 02:51:00|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211|6205|0
1634611870000|2021-10-19 02:51:10|6211|6205|6211.5|6205.5|6211.5|6205.5|6211|6205|0
1634611880000|2021-10-19 02:51:20|6211|6205|6211.5|6205.5|6211.5|6205.5|6211|6205|0
1634611890000|2021-10-19 02:51:30|6211.3|6205.3|6211.5|6205.5|6211.5|6205.5|6211|6205|0
1634611950000|2021-10-19 02:52:30|6211|6205|6211.5|6205.5|6211.5|6205.5|6211|6205|0
1634611970000|2021-10-19 02:52:50|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|1
1634611980000|2021-10-19 02:53:00|6211.5|6205.5|6210.8|6204.8|6211.5|6205.5|6210.8|6204.8|0
1634612010000|2021-10-19 02:53:30|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1634612040000|2021-10-19 02:54:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|1
1634612050000|2021-10-19 02:54:10|6210.3|6204.3|6208.3|6202.3|6210.3|6204.3|6207.8|6201.8|9
1634612060000|2021-10-19 02:54:20|6207.8|6201.8|6208.8|6202.8|6208.8|6202.8|6207.8|6201.8|0
1634612070000|2021-10-19 02:54:30|6208.7|6202.7|6208|6202|6209|6203|6208|6202|2
1634612080000|2021-10-19 02:54:40|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1634612100000|2021-10-19 02:55:00|6208|6202|6207.8|6201.8|6208|6202|6207.8|6201.8|1
1634612110000|2021-10-19 02:55:10|6208.8|6202.8|6209|6203|6209.3|6203.3|6208.8|6202.8|1
1634612120000|2021-10-19 02:55:20|6209.3|6203.3|6206.3|6200.3|6209.3|6203.3|6206.3|6200.3|0
1634612130000|2021-10-19 02:55:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1634612140000|2021-10-19 02:55:40|6207|6201|6206.3|6200.3|6207.3|6201.3|6206.3|6200.3|0
1634612160000|2021-10-19 02:56:00|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.1|6199.1|0
1634612170000|2021-10-19 02:56:10|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634612180000|2021-10-19 02:56:20|6207.1|6201.1|6205.3|6199.3|6207.3|6201.3|6205.3|6199.3|2
1634612190000|2021-10-19 02:56:30|6206.3|6200.3|6205.3|6199.3|6206.3|6200.3|6205.3|6199.3|0
1634612200000|2021-10-19 02:56:40|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1634612220000|2021-10-19 02:57:00|6205.3|6199.3|6204.8|6198.8|6205.6|6199.6|6204.8|6198.8|1
1634612240000|2021-10-19 02:57:20|6204.6|6198.6|6203.8|6197.8|6204.6|6198.6|6203.8|6197.8|1
1634612250000|2021-10-19 02:57:30|6203.6|6197.6|6201.8|6195.8|6203.6|6197.6|6200.8|6194.8|5
1634612260000|2021-10-19 02:57:40|6201.6|6195.6|6201.8|6195.8|6201.8|6195.8|6201.6|6195.6|1
1634612270000|2021-10-19 02:57:50|6202.3|6196.3|6202.8|6196.8|6202.8|6196.8|6201.8|6195.8|1
1634612280000|2021-10-19 02:58:00|6203.3|6197.3|6203.3|6197.3|6203.5|6197.5|6203.3|6197.3|1
1634612290000|2021-10-19 02:58:10|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|0
1634612300000|2021-10-19 02:58:20|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|1
1634612310000|2021-10-19 02:58:30|6203.1|6197.1|6202.3|6196.3|6203.1|6197.1|6202.3|6196.3|0
1634612320000|2021-10-19 02:58:40|6201.8|6195.8|6201.8|6195.8|6202.3|6196.3|6201.8|6195.8|0
1634612330000|2021-10-19 02:58:50|6202.1|6196.1|6202.3|6196.3|6202.3|6196.3|6201.3|6195.3|0
1634612340000|2021-10-19 02:59:00|6202.8|6196.8|6202|6196|6203|6197|6200.8|6194.8|0
1634612350000|2021-10-19 02:59:10|6201.3|6195.3|6201.7|6195.7|6201.7|6195.7|6200.3|6194.3|3
1634612360000|2021-10-19 02:59:20|6201.8|6195.8|6202|6196|6202|6196|6201.8|6195.8|0
1634612370000|2021-10-19 02:59:30|6202.5|6196.5|6203|6197|6203.5|6197.5|6202.5|6196.5|2
1634612380000|2021-10-19 02:59:40|6201.3|6195.3|6199.3|6193.3|6201.3|6195.3|6199.3|6193.3|1
1634612390000|2021-10-19 02:59:50|6200.3|6194.3|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|1
1634612400000|2021-10-19 03:00:00|6198.5|6192.5|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|6
1634612410000|2021-10-19 03:00:10|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1634612420000|2021-10-19 03:00:20|6198.6|6192.6|6199.3|6193.3|6199.3|6193.3|6198.6|6192.6|0
1634612430000|2021-10-19 03:00:30|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1634612450000|2021-10-19 03:00:50|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1634612460000|2021-10-19 03:01:00|6199.9|6193.9|6201.3|6195.3|6201.3|6195.3|6199.8|6193.8|0
1634612470000|2021-10-19 03:01:10|6201.8|6195.8|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|0
1634612480000|2021-10-19 03:01:20|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|0
1634612490000|2021-10-19 03:01:30|6203|6197|6204|6198|6204|6198|6203|6197|0
1634612500000|2021-10-19 03:01:40|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1634612510000|2021-10-19 03:01:50|||||||||1
1634612520000|2021-10-19 03:02:00|6204.3|6198.3|6202.8|6196.8|6204.3|6198.3|6202.8|6196.8|0
1634612530000|2021-10-19 03:02:10|6202.3|6196.3|6201.3|6195.3|6202.3|6196.3|6200.8|6194.8|2
1634612540000|2021-10-19 03:02:20|6201.5|6195.5|6201.3|6195.3|6201.5|6195.5|6201.3|6195.3|0
1634612550000|2021-10-19 03:02:30|6201|6195|6201.3|6195.3|6201.3|6195.3|6200.8|6194.8|0
1634612560000|2021-10-19 03:02:40|6201.1|6195.1|6201.3|6195.3|6201.3|6195.3|6201|6195|0
1634612580000|2021-10-19 03:03:00|6200.8|6194.8|6200.8|6194.8|6201.3|6195.3|6199.8|6193.8|0
1634612590000|2021-10-19 03:03:10|6201|6195|6200.3|6194.3|6201.1|6195.1|6200.3|6194.3|0
1634612600000|2021-10-19 03:03:20|6200.8|6194.8|6200.3|6194.3|6200.8|6194.8|6200.3|6194.3|0
1634612610000|2021-10-19 03:03:30|6200.5|6194.5|6200.3|6194.3|6200.8|6194.8|6200.3|6194.3|0
1634612620000|2021-10-19 03:03:40|6200.6|6194.6|6200.3|6194.3|6200.8|6194.8|6200.3|6194.3|0
1634612630000|2021-10-19 03:03:50|6200|6194|6200.3|6194.3|6200.3|6194.3|6200|6194|1
1634612640000|2021-10-19 03:04:00|6199.7|6193.7|6199.3|6193.3|6199.7|6193.7|6198.3|6192.3|0
1634612650000|2021-10-19 03:04:10|6200.1|6194.1|6200.3|6194.3|6200.3|6194.3|6199.3|6193.3|0
1634612660000|2021-10-19 03:04:20|6200.5|6194.5|6199.8|6193.8|6200.5|6194.5|6199.8|6193.8|0
1634612680000|2021-10-19 03:04:40|6199.3|6193.3|6200.3|6194.3|6200.3|6194.3|6199.3|6193.3|0
1634612690000|2021-10-19 03:04:50|6199.8|6193.8|6200|6194|6200|6194|6199.3|6193.3|0
1634612700000|2021-10-19 03:05:00|6200.3|6194.3|6201.3|6195.3|6201.3|6195.3|6200.1|6194.1|0
1634612710000|2021-10-19 03:05:10|6201.9|6195.9|6202.3|6196.3|6202.3|6196.3|6201.3|6195.3|0
1634612730000|2021-10-19 03:05:30|6201.8|6195.8|6203.3|6197.3|6203.3|6197.3|6201.8|6195.8|1
1634612740000|2021-10-19 03:05:40|6202.3|6196.3|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|0
1634612750000|2021-10-19 03:05:50|6203.6|6197.6|6203.3|6197.3|6204.3|6198.3|6203.3|6197.3|0
1634612760000|2021-10-19 03:06:00|6202.8|6196.8|6202.3|6196.3|6202.8|6196.8|6202.3|6196.3|0
1634612770000|2021-10-19 03:06:10|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1634612780000|2021-10-19 03:06:20|6202.6|6196.6|6201.3|6195.3|6202.6|6196.6|6201.3|6195.3|0
1634612790000|2021-10-19 03:06:30|6201.5|6195.5|6201.8|6195.8|6202.3|6196.3|6201.5|6195.5|0
1634612800000|2021-10-19 03:06:40|6202.3|6196.3|6201.3|6195.3|6202.3|6196.3|6201.3|6195.3|0
1634612820000|2021-10-19 03:07:00|6201.5|6195.5|6200.3|6194.3|6201.8|6195.8|6200.3|6194.3|0
1634612830000|2021-10-19 03:07:10|6200|6194|6199.8|6193.8|6200|6194|6199.8|6193.8|0
1634612850000|2021-10-19 03:07:30|6199.3|6193.3|6200.3|6194.3|6200.3|6194.3|6199.3|6193.3|1
1634612860000|2021-10-19 03:07:40|6200.9|6194.9|6201.3|6195.3|6201.3|6195.3|6200.6|6194.6|1
1634612870000|2021-10-19 03:07:50|6200.5|6194.5|6198|6192|6200.5|6194.5|6197.8|6191.8|1
1634612880000|2021-10-19 03:08:00|6198.3|6192.3|6200.3|6194.3|6200.3|6194.3|6198.3|6192.3|1
1634612890000|2021-10-19 03:08:10|6200.8|6194.8|6200.8|6194.8|6201.5|6195.5|6200.3|6194.3|1
1634612900000|2021-10-19 03:08:20|6200.6|6194.6|6200.3|6194.3|6201.3|6195.3|6199.5|6193.5|0
1634612910000|2021-10-19 03:08:30|6201.1|6195.1|6201.3|6195.3|6201.3|6195.3|6200.3|6194.3|0
1634612920000|2021-10-19 03:08:40|6200.8|6194.8|6199.8|6193.8|6200.8|6194.8|6199.8|6193.8|0
1634612930000|2021-10-19 03:08:50|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|0
1634612940000|2021-10-19 03:09:00|6199|6193|6198.3|6192.3|6199.3|6193.3|6198.3|6192.3|0
1634612950000|2021-10-19 03:09:10|6198.1|6192.1|6198.8|6192.8|6198.8|6192.8|6197.8|6191.8|0
1634612960000|2021-10-19 03:09:20|6199.3|6193.3|6198.8|6192.8|6199.3|6193.3|6198.3|6192.3|0
1634612970000|2021-10-19 03:09:30|6199|6193|6199.3|6193.3|6199.3|6193.3|6199|6193|0
1634612980000|2021-10-19 03:09:40|6199.5|6193.5|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|0
1634613020000|2021-10-19 03:10:20|6199.9|6193.9|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|0
1634613030000|2021-10-19 03:10:30|6200.5|6194.5|6200.3|6194.3|6200.6|6194.6|6200.3|6194.3|0
1634613050000|2021-10-19 03:10:50|6200.5|6194.5|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|0
1634613060000|2021-10-19 03:11:00|6200.3|6194.3|6199.8|6193.8|6200.8|6194.8|6199.3|6193.3|0
1634613070000|2021-10-19 03:11:10|6200.3|6194.3|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1634613080000|2021-10-19 03:11:20|6199.3|6193.3|6199.8|6193.8|6200.1|6194.1|6199.3|6193.3|0
1634613100000|2021-10-19 03:11:40|6200.3|6194.3|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|0
1634613110000|2021-10-19 03:11:50|6198.8|6192.8|6199.8|6193.8|6199.8|6193.8|6198.5|6192.5|0
1634613120000|2021-10-19 03:12:00|6199.6|6193.6|6198.8|6192.8|6199.6|6193.6|6198.8|6192.8|0
1634613130000|2021-10-19 03:12:10|6197.3|6191.3|6198.8|6192.8|6198.8|6192.8|6197.3|6191.3|1
1634613150000|2021-10-19 03:12:30|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1634613170000|2021-10-19 03:12:50|6199.1|6193.1|6198.8|6192.8|6199.1|6193.1|6198.8|6192.8|0
1634613190000|2021-10-19 03:13:10|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|0
1634613200000|2021-10-19 03:13:20|6200.8|6194.8|6197.8|6191.8|6201.3|6195.3|6197.8|6191.8|4
1634613210000|2021-10-19 03:13:30|6198.1|6192.1|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|0
1634613220000|2021-10-19 03:13:40|6199.1|6193.1|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|2
1634613230000|2021-10-19 03:13:50|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|1
1634613240000|2021-10-19 03:14:00|6199.6|6193.6|6200.8|6194.8|6200.8|6194.8|6199.3|6193.3|0
1634613250000|2021-10-19 03:14:10|6200.3|6194.3|6200.3|6194.3|6200.8|6194.8|6199.8|6193.8|0
1634613270000|2021-10-19 03:14:30|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1634613280000|2021-10-19 03:14:40|6200|6194|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|0
1634613290000|2021-10-19 03:14:50|6199.5|6193.5|6199.5|6193.5|6199.8|6193.8|6199.5|6193.5|0
1634613300000|2021-10-19 03:15:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1634613320000|2021-10-19 03:15:20|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1634613350000|2021-10-19 03:15:50|6199.5|6193.5|6198.3|6192.3|6199.5|6193.5|6198.3|6192.3|1
1634613360000|2021-10-19 03:16:00|6197.8|6191.8|6199.3|6193.3|6199.3|6193.3|6197.8|6191.8|0
1634613430000|2021-10-19 03:17:10|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1634613480000|2021-10-19 03:18:00|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1634613490000|2021-10-19 03:18:10|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1634613500000|2021-10-19 03:18:20|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1634613510000|2021-10-19 03:18:30|6199|6193|6199.3|6193.3|6199.3|6193.3|6199|6193|1
1634613530000|2021-10-19 03:18:50|6199.5|6193.5|6199.3|6193.3|6199.5|6193.5|6199.3|6193.3|0
1634613600000|2021-10-19 03:20:00|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1634613610000|2021-10-19 03:20:10|6198.9|6192.9|6198.3|6192.3|6198.9|6192.9|6198.3|6192.3|1
1634613620000|2021-10-19 03:20:20|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1634613630000|2021-10-19 03:20:30|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1634613680000|2021-10-19 03:21:20|6199.3|6193.3|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|0
1634613690000|2021-10-19 03:21:30|6200|6194|6200.3|6194.3|6200.3|6194.3|6200|6194|0
1634613700000|2021-10-19 03:21:40|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|2
1634613710000|2021-10-19 03:21:50|6201.1|6195.1|6201|6195|6201.1|6195.1|6200.8|6194.8|0
1634613750000|2021-10-19 03:22:30|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1634613770000|2021-10-19 03:22:50|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1634613780000|2021-10-19 03:23:00|6200.7|6194.7|6201.5|6195.5|6201.5|6195.5|6200.3|6194.3|14
1634613790000|2021-10-19 03:23:10|6201.8|6195.8|6202.3|6196.3|6202.5|6196.5|6201.8|6195.8|0
1634613810000|2021-10-19 03:23:30|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|0
1634613840000|2021-10-19 03:24:00|6202.6|6196.6|6202.5|6196.5|6202.6|6196.6|6202.3|6196.3|0
1634613850000|2021-10-19 03:24:10|6202.7|6196.7|6202.5|6196.5|6202.7|6196.7|6202.5|6196.5|0
1634613860000|2021-10-19 03:24:20|6202.3|6196.3|6202.5|6196.5|6202.5|6196.5|6202.3|6196.3|0
1634613890000|2021-10-19 03:24:50|6203|6197|6202.5|6196.5|6203|6197|6202.5|6196.5|0
1634613920000|2021-10-19 03:25:20|6203|6197|6203|6197|6203|6197|6203|6197|0
1634613940000|2021-10-19 03:25:40|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1634613960000|2021-10-19 03:26:00|6203|6197|6203|6197|6203|6197|6202.8|6196.8|0
1634613970000|2021-10-19 03:26:10|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1634613990000|2021-10-19 03:26:30|6203|6197|6203|6197|6203|6197|6203|6197|0
1634614010000|2021-10-19 03:26:50|6202.8|6196.8|6202.8|6196.8|6203|6197|6202.8|6196.8|0
1634614020000|2021-10-19 03:27:00|6203|6197|6203.5|6197.5|6203.5|6197.5|6203|6197|0
1634614030000|2021-10-19 03:27:10|6203.7|6197.7|6205|6199|6206.6|6200.6|6203.7|6197.7|2
1634614060000|2021-10-19 03:27:40|6205.3|6199.3|6205|6199|6205.3|6199.3|6205|6199|0
1634614090000|2021-10-19 03:28:10|6205.5|6199.5|6205.8|6199.8|6205.8|6199.8|6205.5|6199.5|0
1634614110000|2021-10-19 03:28:30|6206.2|6200.2|6206|6200|6206.5|6200.5|6206|6200|0
1634614120000|2021-10-19 03:28:40|6205.8|6199.8|6205.5|6199.5|6206.5|6200.5|6205.5|6199.5|1
1634614130000|2021-10-19 03:28:50|6205.8|6199.8|6208.5|6202.5|6208.8|6202.8|6205.8|6199.8|4
1634614140000|2021-10-19 03:29:00|6208.7|6202.7|6208.8|6202.8|6209|6203|6208.7|6202.7|0
1634614150000|2021-10-19 03:29:10|6208.5|6202.5|6209.8|6203.8|6209.8|6203.8|6208.5|6202.5|6
1634614170000|2021-10-19 03:29:30|6209.3|6203.3|6210|6204|6210|6204|6209.3|6203.3|14
1634614200000|2021-10-19 03:30:00|6208.8|6202.8|6208.3|6202.3|6208.8|6202.8|6208.3|6202.3|1
1634614210000|2021-10-19 03:30:10|||||||||1
1634614230000|2021-10-19 03:30:30|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1634614290000|2021-10-19 03:31:30|6206.8|6200.8|6206.3|6200.3|6207.3|6201.3|6206.3|6200.3|1
1634614310000|2021-10-19 03:31:50|6206.1|6200.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|2
1634614320000|2021-10-19 03:32:00|6204.8|6198.8|6205.3|6199.3|6205.3|6199.3|6204.3|6198.3|2
1634614340000|2021-10-19 03:32:20|6204.8|6198.8|6204.1|6198.1|6204.8|6198.8|6204.1|6198.1|0
1634614350000|2021-10-19 03:32:30|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1634614380000|2021-10-19 03:33:00|6205|6199|6204.1|6198.1|6205|6199|6204.1|6198.1|2
1634614390000|2021-10-19 03:33:10|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|2
1634614410000|2021-10-19 03:33:30|6206.3|6200.3|6205.3|6199.3|6206.3|6200.3|6205.3|6199.3|0
1634614420000|2021-10-19 03:33:40|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|2
1634614460000|2021-10-19 03:34:20|6206.7|6200.7|6206.2|6200.2|6206.7|6200.7|6206.2|6200.2|13
1634614470000|2021-10-19 03:34:30|6206|6200|6206|6200|6206|6200|6206|6200|0
1634614480000|2021-10-19 03:34:40|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|0
1634614500000|2021-10-19 03:35:00|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1634614550000|2021-10-19 03:35:50|6205.5|6199.5|6205.7|6199.7|6205.7|6199.7|6205.5|6199.5|1
1634614560000|2021-10-19 03:36:00|6206.3|6200.3|6206.7|6200.7|6207.9|6201.9|6206.3|6200.3|15
1634614670000|2021-10-19 03:37:50|6206.5|6200.5|6206.7|6200.7|6206.7|6200.7|6206.5|6200.5|0
1634614820000|2021-10-19 03:40:20|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|1
1634614850000|2021-10-19 03:40:50|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1634614870000|2021-10-19 03:41:10|6206.5|6200.5|6206.7|6200.7|6206.7|6200.7|6206.5|6200.5|0
1634614890000|2021-10-19 03:41:30|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|2
1634615010000|2021-10-19 03:43:30|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1634615110000|2021-10-19 03:45:10|6207.5|6201.5|6207.2|6201.2|6207.5|6201.5|6207.2|6201.2|0
1634615130000|2021-10-19 03:45:30|6207.5|6201.5|6207.7|6201.7|6207.7|6201.7|6207.5|6201.5|0
1634615140000|2021-10-19 03:45:40|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1634615190000|2021-10-19 03:46:30|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1634615200000|2021-10-19 03:46:40|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1634615440000|2021-10-19 03:50:40|||||||||1
1634615480000|2021-10-19 03:51:20|6207.5|6201.5|6206.2|6200.2|6207.5|6201.5|6206.2|6200.2|5
1634615490000|2021-10-19 03:51:30|6206|6200|6206.2|6200.2|6206.2|6200.2|6206|6200|0
1634615500000|2021-10-19 03:51:40|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1634615540000|2021-10-19 03:52:20|6205.7|6199.7|6206.2|6200.2|6206.2|6200.2|6205.7|6199.7|0
1634615570000|2021-10-19 03:52:50|6206.4|6200.4|6207.2|6201.2|6207.2|6201.2|6206.4|6200.4|0
1634615580000|2021-10-19 03:53:00|6207.4|6201.4|6208.2|6202.2|6208.2|6202.2|6207.4|6201.4|0
1634615640000|2021-10-19 03:54:00|6208|6202|6206.7|6200.7|6208|6202|6206.7|6200.7|0
1634615650000|2021-10-19 03:54:10|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|4
1634615670000|2021-10-19 03:54:30|6206.4|6200.4|6206.7|6200.7|6206.7|6200.7|6206.4|6200.4|0
1634615680000|2021-10-19 03:54:40|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1634615740000|2021-10-19 03:55:40|6207.9|6201.9|6207.2|6201.2|6207.9|6201.9|6206.7|6200.7|1
1634615760000|2021-10-19 03:56:00|6207.7|6201.7|6209.7|6203.7|6210.2|6204.2|6207.7|6201.7|4
1634615770000|2021-10-19 03:56:10|||||||||6
1634615860000|2021-10-19 03:57:40|6209.4|6203.4|6208.7|6202.7|6209.4|6203.4|6208.4|6202.4|1
1634615940000|2021-10-19 03:59:00|6209.2|6203.2|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1634616030000|2021-10-19 04:00:30|6209|6203|6208.7|6202.7|6209|6203|6208.7|6202.7|1
1634616050000|2021-10-19 04:00:50|6208.5|6202.5|6208.2|6202.2|6208.5|6202.5|6208.2|6202.2|0
1634616120000|2021-10-19 04:02:00|6207.7|6201.7|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|1
1634616230000|2021-10-19 04:03:50|6206.9|6200.9|6206.2|6200.2|6206.9|6200.9|6206.2|6200.2|1
1634616240000|2021-10-19 04:04:00|6205.4|6199.4|6205.2|6199.2|6205.4|6199.4|6205.2|6199.2|4
1634616350000|2021-10-19 04:05:50|6204|6198|6203.7|6197.7|6204|6198|6203.7|6197.7|1
1634616360000|2021-10-19 04:06:00|6204.2|6198.2|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|1
1634616370000|2021-10-19 04:06:10|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1634616390000|2021-10-19 04:06:30|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|0
1634616400000|2021-10-19 04:06:40|6204.4|6198.4|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|0
1634616410000|2021-10-19 04:06:50|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|1
1634616430000|2021-10-19 04:07:10|6203.9|6197.9|6203.7|6197.7|6204|6198|6203.7|6197.7|1
1634616550000|2021-10-19 04:09:10|6204.3|6198.3|6204.7|6198.7|6204.7|6198.7|6204.3|6198.3|2
1634616590000|2021-10-19 04:09:50|6204.4|6198.4|6204.2|6198.2|6204.4|6198.4|6204.2|6198.2|0
1634616600000|2021-10-19 04:10:00|6204.5|6198.5|6204.7|6198.7|6204.7|6198.7|6204.5|6198.5|1
1634616710000|2021-10-19 04:11:50|6204.5|6198.5|6204.2|6198.2|6204.5|6198.5|6204.2|6198.2|0
1634616730000|2021-10-19 04:12:10|6204.5|6198.5|6204.7|6198.7|6205.7|6199.7|6204.5|6198.5|0
1634616800000|2021-10-19 04:13:20|6205.5|6199.5|6205.7|6199.7|6205.7|6199.7|6205.5|6199.5|0
1634616810000|2021-10-19 04:13:30|6204.7|6198.7|6205.7|6199.7|6205.7|6199.7|6204.7|6198.7|1
1634616840000|2021-10-19 04:14:00|6205.5|6199.5|6205.7|6199.7|6205.7|6199.7|6205.5|6199.5|0
1634616870000|2021-10-19 04:14:30|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634616880000|2021-10-19 04:14:40|6205.7|6199.7|6206.2|6200.2|6206.2|6200.2|6205.7|6199.7|0
1634616890000|2021-10-19 04:14:50|6207.1|6201.1|6208.4|6202.4|6208.4|6202.4|6207.1|6201.1|4
1634616900000|2021-10-19 04:15:00|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|0
1634616910000|2021-10-19 04:15:10|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|0
1634616930000|2021-10-19 04:15:30|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1634617010000|2021-10-19 04:16:50|6208.5|6202.5|6208.7|6202.7|6208.7|6202.7|6208.5|6202.5|0
1634617050000|2021-10-19 04:17:30|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1634617080000|2021-10-19 04:18:00|6209.5|6203.5|6209.2|6203.2|6209.5|6203.5|6209.2|6203.2|0
1634617100000|2021-10-19 04:18:20|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|0
1634617110000|2021-10-19 04:18:30|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1634617120000|2021-10-19 04:18:40|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|8
1634617140000|2021-10-19 04:19:00|6209.4|6203.4|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|0
1634617180000|2021-10-19 04:19:40|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6
1634617190000|2021-10-19 04:19:50|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|66
1634617200000|2021-10-19 04:20:00|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|31
1634617210000|2021-10-19 04:20:10|6212.3|6206.3|6211.8|6205.8|6212.3|6206.3|6211.8|6205.8|3
1634617290000|2021-10-19 04:21:30|6211.3|6205.3|6210.3|6204.3|6211.3|6205.3|6210.3|6204.3|0
1634617310000|2021-10-19 04:21:50|6209.5|6203.5|6209.3|6203.3|6209.8|6203.8|6209.3|6203.3|1
1634617330000|2021-10-19 04:22:10|6208.8|6202.8|6207.8|6201.8|6208.8|6202.8|6207.8|6201.8|2
1634617340000|2021-10-19 04:22:20|6207.6|6201.6|6207.1|6201.1|6207.8|6201.8|6207.1|6201.1|1
1634617350000|2021-10-19 04:22:30|6206.9|6200.9|6206.3|6200.3|6206.9|6200.9|6206.3|6200.3|4
1634617370000|2021-10-19 04:22:50|6205.8|6199.8|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|0
1634617430000|2021-10-19 04:23:50|6206.1|6200.1|6208.8|6202.8|6208.8|6202.8|6206.1|6200.1|2
1634617460000|2021-10-19 04:24:20|6207.6|6201.6|6207.3|6201.3|6207.6|6201.6|6207.3|6201.3|0
1634617570000|2021-10-19 04:26:10|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|1
1634617600000|2021-10-19 04:26:40|6206.1|6200.1|6206.3|6200.3|6206.3|6200.3|6206.1|6200.1|0
1634617760000|2021-10-19 04:29:20|6206.8|6200.8|6207|6201|6207|6201|6206.3|6200.3|1
1634617770000|2021-10-19 04:29:30|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634617820000|2021-10-19 04:30:20|6206.8|6200.8|6206.3|6200.3|6206.8|6200.8|6206.1|6200.1|0
1634617840000|2021-10-19 04:30:40|6206.5|6200.5|6207|6201|6207.3|6201.3|6206.5|6200.5|1
1634617850000|2021-10-19 04:30:50|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6206.8|6200.8|1
1634617870000|2021-10-19 04:31:10|6208.3|6202.3|6209|6203|6209.2|6203.2|6207.8|6201.8|1
1634617880000|2021-10-19 04:31:20|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209|6203|0
1634617890000|2021-10-19 04:31:30|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|0
1634617900000|2021-10-19 04:31:40|6209.7|6203.7|6209.5|6203.5|6209.7|6203.7|6209.5|6203.5|0
1634617920000|2021-10-19 04:32:00|6209.3|6203.3|6208.8|6202.8|6209.3|6203.3|6208.3|6202.3|0
1634617950000|2021-10-19 04:32:30|6209|6203|6209|6203|6209|6203|6209|6203|0
1634617960000|2021-10-19 04:32:40|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1634617970000|2021-10-19 04:32:50|6208.6|6202.6|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|1
1634617980000|2021-10-19 04:33:00|6209.5|6203.5|6208.8|6202.8|6209.5|6203.5|6208.8|6202.8|1
1634618040000|2021-10-19 04:34:00|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|0
1634618060000|2021-10-19 04:34:20|6208.6|6202.6|6208.3|6202.3|6208.6|6202.6|6208.3|6202.3|1
1634618080000|2021-10-19 04:34:40|6209|6203|6210.3|6204.3|6210.6|6204.6|6209|6203|7
1634618190000|2021-10-19 04:36:30|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|0
1634618200000|2021-10-19 04:36:40|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210|6204|1
1634618260000|2021-10-19 04:37:40|6210.5|6204.5|6209.5|6203.5|6210.5|6204.5|6209.5|6203.5|0
1634618310000|2021-10-19 04:38:30|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1634618390000|2021-10-19 04:39:50|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|1
1634618420000|2021-10-19 04:40:20|6209.3|6203.3|6208.8|6202.8|6209.3|6203.3|6208.8|6202.8|0
1634618630000|2021-10-19 04:43:50|6208.5|6202.5|6208.3|6202.3|6208.5|6202.5|6208.3|6202.3|1
1634618700000|2021-10-19 04:45:00|6208.1|6202.1|6207.8|6201.8|6208.1|6202.1|6207.8|6201.8|0
1634618890000|2021-10-19 04:48:10|6206.7|6200.7|6208.3|6202.3|6208.3|6202.3|6206.7|6200.7|0
1634618920000|2021-10-19 04:48:40|6207.8|6201.8|6207.3|6201.3|6207.8|6201.8|6207.3|6201.3|0
1634618930000|2021-10-19 04:48:50|6207|6201|6206.3|6200.3|6207|6201|6206.3|6200.3|0
1634618970000|2021-10-19 04:49:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634618990000|2021-10-19 04:49:50|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1634619000000|2021-10-19 04:50:00|6206.3|6200.3|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|0
1634619010000|2021-10-19 04:50:10|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1634619070000|2021-10-19 04:51:10|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|1
1634619080000|2021-10-19 04:51:20|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|2
1634619090000|2021-10-19 04:51:30|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6206.6|6200.6|0
1634619120000|2021-10-19 04:52:00|||||||||1
1634619130000|2021-10-19 04:52:10|6206.5|6200.5|6206.3|6200.3|6206.8|6200.8|6206.3|6200.3|1
1634619150000|2021-10-19 04:52:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634619230000|2021-10-19 04:53:50|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634619240000|2021-10-19 04:54:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6206.3|6200.3|0
1634619250000|2021-10-19 04:54:10|6207.1|6201.1|6207.3|6201.3|6207.3|6201.3|6207.1|6201.1|0
1634619350000|2021-10-19 04:55:50|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634619370000|2021-10-19 04:56:10|6207.1|6201.1|6207|6201|6207.3|6201.3|6207|6201|0
1634619390000|2021-10-19 04:56:30|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634619430000|2021-10-19 04:57:10|6207|6201|6207.3|6201.3|6207.3|6201.3|6206.8|6200.8|0
1634619510000|2021-10-19 04:58:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634619540000|2021-10-19 04:59:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6206.3|6200.3|0
1634619550000|2021-10-19 04:59:10|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1634619610000|2021-10-19 05:00:10|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634619700000|2021-10-19 05:01:40|6207.5|6201.5|6208.3|6202.3|6208.3|6202.3|6207.5|6201.5|0
1634620120000|2021-10-19 05:08:40|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|2
1634620130000|2021-10-19 05:08:50|6208.6|6202.6|6208.3|6202.3|6208.6|6202.6|6208.3|6202.3|0
1634620140000|2021-10-19 05:09:00|6208.5|6202.5|6208.3|6202.3|6208.8|6202.8|6208.3|6202.3|0
1634620150000|2021-10-19 05:09:10|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|0
1634620200000|2021-10-19 05:10:00|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|0
1634620320000|2021-10-19 05:12:00|||||||||1
1634620330000|2021-10-19 05:12:10|||||||||1
1634620380000|2021-10-19 05:13:00|6207.2|6201.2|6207.4|6201.4|6207.4|6201.4|6207.2|6201.2|0
1634620420000|2021-10-19 05:13:40|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|1
1634620430000|2021-10-19 05:13:50|||||||||1
1634620490000|2021-10-19 05:14:50|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1634620500000|2021-10-19 05:15:00|6207.2|6201.2|6206|6200|6207.2|6201.2|6205.5|6199.5|1
1634620520000|2021-10-19 05:15:20|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6206.6|6200.6|0
1634620580000|2021-10-19 05:16:20|||||||||1
1634620800000|2021-10-19 05:20:00|6206.5|6200.5|6206.8|6200.8|6206.8|6200.8|6206.5|6200.5|0
1634620830000|2021-10-19 05:20:30|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1634621230000|2021-10-19 05:27:10|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6206.8|6200.8|1
1634621250000|2021-10-19 05:27:30|6207.8|6201.8|6208.3|6202.3|6208.3|6202.3|6207.8|6201.8|2
1634621270000|2021-10-19 05:27:50|6208|6202|6207.3|6201.3|6208|6202|6207.3|6201.3|2
1634621300000|2021-10-19 05:28:20|6206.8|6200.8|6207|6201|6207|6201|6206.8|6200.8|0
1634621310000|2021-10-19 05:28:30|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634621340000|2021-10-19 05:29:00|6207.6|6201.6|6207.8|6201.8|6207.8|6201.8|6207.6|6201.6|1
1634621350000|2021-10-19 05:29:10|6207.5|6201.5|6207.3|6201.3|6207.5|6201.5|6207.3|6201.3|0
1634621400000|2021-10-19 05:30:00|6208|6202|6211|6205|6211|6205|6208|6202|4
1634621410000|2021-10-19 05:30:10|6211.2|6205.2|6211|6205|6212|6206|6211|6205|1
1634621440000|2021-10-19 05:30:40|6210.7|6204.7|6212.4|6206.4|6212.4|6206.4|6210.7|6204.7|2
1634621450000|2021-10-19 05:30:50|||||||||2
1634621460000|2021-10-19 05:31:00|6212.9|6206.9|6216.5|6210.5|6216.7|6210.7|6212.9|6206.9|32
1634621470000|2021-10-19 05:31:10|||||||||1
1634621480000|2021-10-19 05:31:20|6215.9|6209.9|6216.3|6210.3|6216.5|6210.5|6215.9|6209.9|7
1634621500000|2021-10-19 05:31:40|6216.5|6210.5|6216.3|6210.3|6216.5|6210.5|6216.3|6210.3|0
1634621510000|2021-10-19 05:31:50|6216.1|6210.1|6214.7|6208.7|6216.1|6210.1|6214.5|6208.5|0
1634621520000|2021-10-19 05:32:00|6215|6209|6216.5|6210.5|6216.5|6210.5|6215|6209|1
1634621530000|2021-10-19 05:32:10|6216.8|6210.8|6215.3|6209.3|6217|6211|6215.3|6209.3|7
1634621540000|2021-10-19 05:32:20|6215.5|6209.5|6215.8|6209.8|6216|6210|6215.5|6209.5|0
1634621550000|2021-10-19 05:32:30|6215.5|6209.5|6214.5|6208.5|6215.5|6209.5|6214.5|6208.5|0
1634621560000|2021-10-19 05:32:40|||||||||1
1634621580000|2021-10-19 05:33:00|6213.9|6207.9|6214.5|6208.5|6214.5|6208.5|6213.8|6207.8|5
1634621600000|2021-10-19 05:33:20|6215.5|6209.5|6215.5|6209.5|6216|6210|6215.5|6209.5|1
1634621610000|2021-10-19 05:33:30|6215.3|6209.3|6213.5|6207.5|6215.3|6209.3|6213.5|6207.5|5
1634621620000|2021-10-19 05:33:40|6214|6208|6215|6209|6215|6209|6214|6208|0
1634621630000|2021-10-19 05:33:50|6214.8|6208.8|6214.5|6208.5|6214.8|6208.8|6214.5|6208.5|0
1634621640000|2021-10-19 05:34:00|6213.9|6207.9|6214|6208|6214|6208|6213|6207|3
1634621660000|2021-10-19 05:34:20|6214.2|6208.2|6214|6208|6214.5|6208.5|6214|6208|0
1634621690000|2021-10-19 05:34:50|6213.5|6207.5|6214.5|6208.5|6214.5|6208.5|6213.5|6207.5|0
1634621700000|2021-10-19 05:35:00|6216|6210|6216.5|6210.5|6216.5|6210.5|6216|6210|10
1634621710000|2021-10-19 05:35:10|6216|6210|6216.2|6210.2|6216.2|6210.2|6216|6210|0
1634621720000|2021-10-19 05:35:20|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|0
1634621760000|2021-10-19 05:36:00|6216|6210|6216.5|6210.5|6216.5|6210.5|6216|6210|0
1634621780000|2021-10-19 05:36:20|||||||||2
1634621790000|2021-10-19 05:36:30|6216|6210|6212.5|6206.5|6216|6210|6212.5|6206.5|5
1634621800000|2021-10-19 05:36:40|6213|6207|6212.5|6206.5|6213.5|6207.5|6212.5|6206.5|0
1634621810000|2021-10-19 05:36:50|6213|6207|6212.2|6206.2|6213|6207|6212.2|6206.2|1
1634621820000|2021-10-19 05:37:00|6212.5|6206.5|6211|6205|6212.5|6206.5|6211|6205|0
1634621840000|2021-10-19 05:37:20|6213|6207|6213|6207|6213|6207|6213|6207|4
1634621850000|2021-10-19 05:37:30|6212.2|6206.2|6212|6206|6212.2|6206.2|6211.5|6205.5|0
1634621860000|2021-10-19 05:37:40|6211.6|6205.6|6212|6206|6212|6206|6211|6205|1
1634621870000|2021-10-19 05:37:50|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|0
1634621890000|2021-10-19 05:38:10|6212|6206|6212|6206|6212.4|6206.4|6212|6206|1
1634621900000|2021-10-19 05:38:20|6212.2|6206.2|6212|6206|6212.2|6206.2|6212|6206|0
1634621920000|2021-10-19 05:38:40|6212.5|6206.5|6211|6205|6212.5|6206.5|6211|6205|0
1634621930000|2021-10-19 05:38:50|6213|6207|6213|6207|6213|6207|6213|6207|7
1634621940000|2021-10-19 05:39:00|6212.8|6206.8|6213|6207|6213|6207|6212|6206|1
1634621950000|2021-10-19 05:39:10|6212.5|6206.5|6213|6207|6213|6207|6212.5|6206.5|0
1634621960000|2021-10-19 05:39:20|6212.2|6206.2|6212.5|6206.5|6213|6207|6212|6206|4
1634621970000|2021-10-19 05:39:30|6213|6207|6212.5|6206.5|6213|6207|6212.5|6206.5|0
1634621980000|2021-10-19 05:39:40|6212.7|6206.7|6212|6206|6213|6207|6212|6206|6
1634621990000|2021-10-19 05:39:50|6212.8|6206.8|6213|6207|6213|6207|6212.5|6206.5|0
1634622000000|2021-10-19 05:40:00|6212.5|6206.5|6211.7|6205.7|6213|6207|6211.7|6205.7|0
1634622010000|2021-10-19 05:40:10|6211.5|6205.5|6211.3|6205.3|6211.5|6205.5|6211|6205|0
1634622020000|2021-10-19 05:40:20|6211|6205|6211|6205|6211|6205|6211|6205|0
1634622040000|2021-10-19 05:40:40|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1634622060000|2021-10-19 05:41:00|6213|6207|6211.2|6205.2|6213.3|6207.3|6211.2|6205.2|2
1634622080000|2021-10-19 05:41:20|6210.4|6204.4|6209.7|6203.7|6210.7|6204.7|6209.7|6203.7|1
1634622110000|2021-10-19 05:41:50|6209.2|6203.2|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|0
1634622120000|2021-10-19 05:42:00|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1634622130000|2021-10-19 05:42:10|6208.5|6202.5|6208.2|6202.2|6208.5|6202.5|6207.4|6201.4|2
1634622140000|2021-10-19 05:42:20|6209.2|6203.2|6209.7|6203.7|6209.7|6203.7|6208.7|6202.7|1
1634622150000|2021-10-19 05:42:30|6209.5|6203.5|6209.2|6203.2|6209.5|6203.5|6209.2|6203.2|0
1634622170000|2021-10-19 05:42:50|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1634622220000|2021-10-19 05:43:40|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1634622250000|2021-10-19 05:44:10|6210.2|6204.2|6210.7|6204.7|6210.7|6204.7|6210.2|6204.2|0
1634622260000|2021-10-19 05:44:20|6210.2|6204.2|6209.7|6203.7|6210.2|6204.2|6209.7|6203.7|0
1634622270000|2021-10-19 05:44:30|6210.7|6204.7|6210.2|6204.2|6210.7|6204.7|6210.2|6204.2|0
1634622280000|2021-10-19 05:44:40|6210.7|6204.7|6210.2|6204.2|6210.7|6204.7|6210.2|6204.2|0
1634622290000|2021-10-19 05:44:50|6210.7|6204.7|6210.2|6204.2|6210.7|6204.7|6210.2|6204.2|0
1634622300000|2021-10-19 05:45:00|6210|6204|6209.2|6203.2|6210|6204|6209|6203|0
1634622310000|2021-10-19 05:45:10|6209|6203|6210.4|6204.4|6210.7|6204.7|6208.7|6202.7|0
1634622320000|2021-10-19 05:45:20|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1634622360000|2021-10-19 05:46:00|6210.5|6204.5|6210.2|6204.2|6210.5|6204.5|6210.2|6204.2|0
1634622370000|2021-10-19 05:46:10|6210.4|6204.4|6210.2|6204.2|6210.7|6204.7|6210.2|6204.2|0
1634622380000|2021-10-19 05:46:20|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.2|6204.2|0
1634622390000|2021-10-19 05:46:30|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634622400000|2021-10-19 05:46:40|6211|6205|6210.7|6204.7|6211|6205|6210.2|6204.2|0
1634622410000|2021-10-19 05:46:50|6210.5|6204.5|6210.2|6204.2|6210.5|6204.5|6210.2|6204.2|0
1634622420000|2021-10-19 05:47:00|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1634622430000|2021-10-19 05:47:10|6209.2|6203.2|6208.2|6202.2|6209.2|6203.2|6207.9|6201.9|1
1634622470000|2021-10-19 05:47:50|6208|6202|6207.2|6201.2|6208|6202|6207.2|6201.2|1
1634622530000|2021-10-19 05:48:50|6207|6201|6207|6201|6207.2|6201.2|6207|6201|0
1634622540000|2021-10-19 05:49:00|6206.7|6200.7|6205.2|6199.2|6206.7|6200.7|6205.2|6199.2|0
1634622550000|2021-10-19 05:49:10|6205.7|6199.7|6206.2|6200.2|6206.2|6200.2|6205.7|6199.7|1
1634622560000|2021-10-19 05:49:20|6206|6200|6205.7|6199.7|6206|6200|6205.7|6199.7|0
1634622600000|2021-10-19 05:50:00|6206.4|6200.4|6206.7|6200.7|6206.7|6200.7|6206.4|6200.4|1
1634622620000|2021-10-19 05:50:20|6207.5|6201.5|6207.2|6201.2|6207.5|6201.5|6207.2|6201.2|0
1634622630000|2021-10-19 05:50:30|6207.4|6201.4|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|2
1634622650000|2021-10-19 05:50:50|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1634622660000|2021-10-19 05:51:00|6207.2|6201.2|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|0
1634622670000|2021-10-19 05:51:10|6207.4|6201.4|6207.7|6201.7|6208|6202|6207.4|6201.4|0
1634622680000|2021-10-19 05:51:20|6207.5|6201.5|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|0
1634622690000|2021-10-19 05:51:30|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1634622700000|2021-10-19 05:51:40|6207.5|6201.5|6207.7|6201.7|6207.7|6201.7|6207.5|6201.5|0
1634622730000|2021-10-19 05:52:10|6206.8|6200.8|6206.2|6200.2|6206.8|6200.8|6206.2|6200.2|2
1634622740000|2021-10-19 05:52:20|6206.4|6200.4|6206.2|6200.2|6206.7|6200.7|6206.2|6200.2|2
1634622750000|2021-10-19 05:52:30|6206.4|6200.4|6205.7|6199.7|6206.7|6200.7|6205.4|6199.4|2
1634622760000|2021-10-19 05:52:40|6206.2|6200.2|6205.7|6199.7|6206.2|6200.2|6205.7|6199.7|0
1634622770000|2021-10-19 05:52:50|6205.4|6199.4|6204.2|6198.2|6205.5|6199.5|6204.2|6198.2|1
1634622780000|2021-10-19 05:53:00|||||||||1
1634622840000|2021-10-19 05:54:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|1
1634622850000|2021-10-19 05:54:10|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|0
1634622860000|2021-10-19 05:54:20|6204|6198|6202.4|6196.4|6204|6198|6201.7|6195.7|3
1634622870000|2021-10-19 05:54:30|6202.7|6196.7|6201.9|6195.9|6203.2|6197.2|6201.7|6195.7|0
1634622900000|2021-10-19 05:55:00|6201.7|6195.7|6201.2|6195.2|6201.7|6195.7|6201.2|6195.2|0
1634622910000|2021-10-19 05:55:10|6202.4|6196.4|6203.1|6197.1|6203.1|6197.1|6202.4|6196.4|1
1634622920000|2021-10-19 05:55:20|6203.2|6197.2|6202.9|6196.9|6203.2|6197.2|6202.7|6196.7|0
1634622940000|2021-10-19 05:55:40|6203.5|6197.5|6203.7|6197.7|6203.7|6197.7|6203.5|6197.5|0
1634622960000|2021-10-19 05:56:00|6203.4|6197.4|6203.7|6197.7|6203.7|6197.7|6202.7|6196.7|0
1634622970000|2021-10-19 05:56:10|6202.7|6196.7|6203.2|6197.2|6203.5|6197.5|6202.7|6196.7|1
1634622980000|2021-10-19 05:56:20|6203.4|6197.4|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1634622990000|2021-10-19 05:56:30|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1634623000000|2021-10-19 05:56:40|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1634623010000|2021-10-19 05:56:50|6202.2|6196.2|6201.2|6195.2|6202.2|6196.2|6201.2|6195.2|0
1634623020000|2021-10-19 05:57:00|6201.5|6195.5|6203.7|6197.7|6203.7|6197.7|6201.5|6195.5|2
1634623030000|2021-10-19 05:57:10|6204.5|6198.5|6204.4|6198.4|6204.5|6198.5|6204.2|6198.2|0
1634623040000|2021-10-19 05:57:20|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|0
1634623050000|2021-10-19 05:57:30|6204.9|6198.9|6205.2|6199.2|6205.7|6199.7|6204.9|6198.9|0
1634623080000|2021-10-19 05:58:00|6204.7|6198.7|6205.2|6199.2|6205.5|6199.5|6204.2|6198.2|0
1634623090000|2021-10-19 05:58:10|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|2
1634623110000|2021-10-19 05:58:30|6205|6199|6205.2|6199.2|6205.2|6199.2|6204.7|6198.7|0
1634623140000|2021-10-19 05:59:00|6205.4|6199.4|6205.2|6199.2|6205.7|6199.7|6204.7|6198.7|2
1634623170000|2021-10-19 05:59:30|6204.7|6198.7|6205.2|6199.2|6205.2|6199.2|6204.7|6198.7|0
1634623180000|2021-10-19 05:59:40|6204.9|6198.9|6204.7|6198.7|6204.9|6198.9|6204.7|6198.7|0
1634623190000|2021-10-19 05:59:50|6203.7|6197.7|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|0
1634623200000|2021-10-19 06:00:00|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1634623230000|2021-10-19 06:00:30|6203.5|6197.5|6202.9|6196.9|6203.5|6197.5|6202.7|6196.7|0
1634623240000|2021-10-19 06:00:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1634623250000|2021-10-19 06:00:50|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1634623260000|2021-10-19 06:01:00|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6201.7|6195.7|0
1634623270000|2021-10-19 06:01:10|6204.2|6198.2|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|4
1634623290000|2021-10-19 06:01:30|6203.2|6197.2|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1634623310000|2021-10-19 06:01:50|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|0
1634623330000|2021-10-19 06:02:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|1
1634623340000|2021-10-19 06:02:20|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1634623370000|2021-10-19 06:02:50|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1634623380000|2021-10-19 06:03:00|6201.5|6195.5|6202.2|6196.2|6202.2|6196.2|6201.2|6195.2|0
1634623390000|2021-10-19 06:03:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|2
1634623420000|2021-10-19 06:03:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|1
1634623440000|2021-10-19 06:04:00|6204.7|6198.7|6206.7|6200.7|6206.7|6200.7|6204.7|6198.7|9
1634623450000|2021-10-19 06:04:10|6207.2|6201.2|6208.7|6202.7|6208.7|6202.7|6207.2|6201.2|1
1634623460000|2021-10-19 06:04:20|6208.2|6202.2|6209.2|6203.2|6209.2|6203.2|6208.2|6202.2|0
1634623500000|2021-10-19 06:05:00|6209|6203|6209.2|6203.2|6209.2|6203.2|6208.7|6202.7|0
1634623540000|2021-10-19 06:05:40|6209.8|6203.8|6210.7|6204.7|6210.7|6204.7|6209.8|6203.8|0
1634623560000|2021-10-19 06:06:00|||||||||15
1634623580000|2021-10-19 06:06:20|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|0
1634623590000|2021-10-19 06:06:30|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|1
1634623600000|2021-10-19 06:06:40|6209.4|6203.4|6209.2|6203.2|6209.4|6203.4|6209.2|6203.2|0
1634623620000|2021-10-19 06:07:00|6209.7|6203.7|6209.7|6203.7|6209.9|6203.9|6209.2|6203.2|0
1634623630000|2021-10-19 06:07:10|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1634623640000|2021-10-19 06:07:20|6209|6203|6208.2|6202.2|6209|6203|6208.2|6202.2|1
1634623650000|2021-10-19 06:07:30|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1634623680000|2021-10-19 06:08:00|6208.2|6202.2|6207.2|6201.2|6208.2|6202.2|6207.2|6201.2|1
1634623740000|2021-10-19 06:09:00|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1634623750000|2021-10-19 06:09:10|6206.9|6200.9|6207.2|6201.2|6207.2|6201.2|6206.9|6200.9|0
1634623770000|2021-10-19 06:09:30|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634623780000|2021-10-19 06:09:40|6207.4|6201.4|6207.2|6201.2|6207.4|6201.4|6207.2|6201.2|1
1634623790000|2021-10-19 06:09:50|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|0
1634623800000|2021-10-19 06:10:00|6208.4|6202.4|6208.7|6202.7|6208.7|6202.7|6208.4|6202.4|0
1634623860000|2021-10-19 06:11:00|6208.9|6202.9|6208.7|6202.7|6209.2|6203.2|6208.7|6202.7|0
1634623870000|2021-10-19 06:11:10|6207.7|6201.7|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|1
1634623880000|2021-10-19 06:11:20|6207.7|6201.7|6207.9|6201.9|6208.2|6202.2|6207.7|6201.7|1
1634623890000|2021-10-19 06:11:30|6208.2|6202.2|6207.2|6201.2|6208.2|6202.2|6207.2|6201.2|2
1634623920000|2021-10-19 06:12:00|6207.7|6201.7|6208.2|6202.2|6208.4|6202.4|6207.2|6201.2|0
1634623930000|2021-10-19 06:12:10|6208.4|6202.4|6207.7|6201.7|6208.7|6202.7|6207.7|6201.7|0
1634623950000|2021-10-19 06:12:30|6207.2|6201.2|6206.7|6200.7|6207.2|6201.2|6206.7|6200.7|0
1634623960000|2021-10-19 06:12:40|6206.5|6200.5|6206.7|6200.7|6207.2|6201.2|6206.2|6200.2|0
1634623970000|2021-10-19 06:12:50|6206.2|6200.2|6208.2|6202.2|6208.2|6202.2|6206.2|6200.2|1
1634623980000|2021-10-19 06:13:00|6209.4|6203.4|6209.2|6203.2|6210.9|6204.9|6209.2|6203.2|12
1634623990000|2021-10-19 06:13:10|6209.4|6203.4|6209.2|6203.2|6209.4|6203.4|6209.2|6203.2|0
1634624000000|2021-10-19 06:13:20|6209|6203|6207.7|6201.7|6209.7|6203.7|6207.7|6201.7|2
1634624020000|2021-10-19 06:13:40|6208.7|6202.7|6207.7|6201.7|6208.7|6202.7|6207.7|6201.7|0
1634624030000|2021-10-19 06:13:50|6207.9|6201.9|6207.7|6201.7|6207.9|6201.9|6207.7|6201.7|0
1634624040000|2021-10-19 06:14:00|6207.9|6201.9|6208.7|6202.7|6209.2|6203.2|6207.9|6201.9|0
1634624050000|2021-10-19 06:14:10|6209.2|6203.2|6207.7|6201.7|6209.2|6203.2|6207.7|6201.7|1
1634624060000|2021-10-19 06:14:20|6208.2|6202.2|6207.7|6201.7|6208.2|6202.2|6207.7|6201.7|0
1634624070000|2021-10-19 06:14:30|6207.2|6201.2|6207.2|6201.2|6207.4|6201.4|6207.2|6201.2|0
1634624120000|2021-10-19 06:15:20|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634624130000|2021-10-19 06:15:30|6206.4|6200.4|6207.2|6201.2|6207.7|6201.7|6206.4|6200.4|0
1634624150000|2021-10-19 06:15:50|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|1
1634624160000|2021-10-19 06:16:00|6206.5|6200.5|6205.2|6199.2|6206.5|6200.5|6205.2|6199.2|0
1634624170000|2021-10-19 06:16:10|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1634624180000|2021-10-19 06:16:20|6205.9|6199.9|6205.7|6199.7|6205.9|6199.9|6205.7|6199.7|0
1634624190000|2021-10-19 06:16:30|6206.7|6200.7|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|0
1634624200000|2021-10-19 06:16:40|6207|6201|6207.2|6201.2|6207.2|6201.2|6207|6201|0
1634624250000|2021-10-19 06:17:30|6207.7|6201.7|6207.9|6201.9|6207.9|6201.9|6207.2|6201.2|0
1634624260000|2021-10-19 06:17:40|6207.7|6201.7|6207.2|6201.2|6208|6202|6207.2|6201.2|0
1634624270000|2021-10-19 06:17:50|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6207.7|6201.7|0
1634624280000|2021-10-19 06:18:00|6207.9|6201.9|6208.2|6202.2|6208.2|6202.2|6207.7|6201.7|1
1634624290000|2021-10-19 06:18:10|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|1
1634624310000|2021-10-19 06:18:30|6208.9|6202.9|6208.7|6202.7|6208.9|6202.9|6208.7|6202.7|0
1634624320000|2021-10-19 06:18:40|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1634624330000|2021-10-19 06:18:50|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|1
1634624340000|2021-10-19 06:19:00|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|1
1634624360000|2021-10-19 06:19:20|6210.4|6204.4|6211.7|6205.7|6212.2|6206.2|6210.4|6204.4|1
1634624370000|2021-10-19 06:19:30|6211.9|6205.9|6211.7|6205.7|6211.9|6205.9|6211.7|6205.7|0
1634624400000|2021-10-19 06:20:00|6211.2|6205.2|6212.2|6206.2|6212.2|6206.2|6210.7|6204.7|2
1634624410000|2021-10-19 06:20:10|6211.7|6205.7|6211.2|6205.2|6211.7|6205.7|6211.2|6205.2|0
1634624420000|2021-10-19 06:20:20|6210.9|6204.9|6210.7|6204.7|6210.9|6204.9|6210.7|6204.7|2
1634624430000|2021-10-19 06:20:30|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|0
1634624440000|2021-10-19 06:20:40|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634624450000|2021-10-19 06:20:50|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.2|6204.2|4
1634624460000|2021-10-19 06:21:00|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634624470000|2021-10-19 06:21:10|6211|6205|6210.7|6204.7|6211|6205|6209.7|6203.7|2
1634624480000|2021-10-19 06:21:20|6210.5|6204.5|6210.7|6204.7|6211.2|6205.2|6210.2|6204.2|0
1634624490000|2021-10-19 06:21:30|6209.7|6203.7|6209.5|6203.5|6209.7|6203.7|6209.5|6203.5|0
1634624500000|2021-10-19 06:21:40|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1634624510000|2021-10-19 06:21:50|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6209.7|6203.7|0
1634624520000|2021-10-19 06:22:00|6210.9|6204.9|6210.7|6204.7|6211.2|6205.2|6210.7|6204.7|1
1634624530000|2021-10-19 06:22:10|6210.2|6204.2|6209.7|6203.7|6210.2|6204.2|6209.7|6203.7|0
1634624540000|2021-10-19 06:22:20|6210.2|6204.2|6210.7|6204.7|6211.2|6205.2|6210.2|6204.2|0
1634624550000|2021-10-19 06:22:30|6211.2|6205.2|6210.2|6204.2|6211.2|6205.2|6210.2|6204.2|0
1634624560000|2021-10-19 06:22:40|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634624580000|2021-10-19 06:23:00|6210.9|6204.9|6210.7|6204.7|6210.9|6204.9|6210.7|6204.7|0
1634624590000|2021-10-19 06:23:10|6211.5|6205.5|6211.7|6205.7|6211.7|6205.7|6211.5|6205.5|0
1634624600000|2021-10-19 06:23:20|6211.2|6205.2|6210|6204|6211.2|6205.2|6209.2|6203.2|4
1634624650000|2021-10-19 06:24:10|6209.8|6203.8|6209.7|6203.7|6209.8|6203.8|6209.2|6203.2|0
1634624660000|2021-10-19 06:24:20|6212.7|6206.7|6211.7|6205.7|6213.7|6207.7|6211.2|6205.2|39
1634624670000|2021-10-19 06:24:30|6210.7|6204.7|6210.7|6204.7|6210.9|6204.9|6210.7|6204.7|0
1634624700000|2021-10-19 06:25:00|6211.2|6205.2|6211.7|6205.7|6211.7|6205.7|6211.2|6205.2|1
1634624730000|2021-10-19 06:25:30|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634624740000|2021-10-19 06:25:40|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|10
1634624750000|2021-10-19 06:25:50|6213.7|6207.7|6214.4|6208.4|6214.4|6208.4|6213.7|6207.7|7
1634624760000|2021-10-19 06:26:00|6214.7|6208.7|6215.7|6209.7|6216.2|6210.2|6214.7|6208.7|18
1634624770000|2021-10-19 06:26:10|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1634624780000|2021-10-19 06:26:20|6215.2|6209.2|6215.2|6209.2|6215.7|6209.7|6214.7|6208.7|0
1634624800000|2021-10-19 06:26:40|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6215.7|6209.7|11
1634624810000|2021-10-19 06:26:50|6216|6210|6216.2|6210.2|6216.2|6210.2|6216|6210|2
1634624820000|2021-10-19 06:27:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634624830000|2021-10-19 06:27:10|6216.2|6210.2|6215.7|6209.7|6216.7|6210.7|6215.4|6209.4|69
1634624840000|2021-10-19 06:27:20|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1634624850000|2021-10-19 06:27:30|6215.4|6209.4|6215.7|6209.7|6215.7|6209.7|6215.4|6209.4|0
1634624870000|2021-10-19 06:27:50|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1634624880000|2021-10-19 06:28:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634624910000|2021-10-19 06:28:30|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1634624930000|2021-10-19 06:28:50|6215.9|6209.9|6215.7|6209.7|6215.9|6209.9|6215.7|6209.7|0
1634624940000|2021-10-19 06:29:00|6215.5|6209.5|6216.2|6210.2|6216.2|6210.2|6215.2|6209.2|0
1634624950000|2021-10-19 06:29:10|6215.7|6209.7|6215.2|6209.2|6215.7|6209.7|6215.2|6209.2|0
1634624960000|2021-10-19 06:29:20|6215.5|6209.5|6215.7|6209.7|6215.7|6209.7|6215.2|6209.2|0
1634624970000|2021-10-19 06:29:30|6215.2|6209.2|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1634624990000|2021-10-19 06:29:50|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1634625000000|2021-10-19 06:30:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.2|6209.2|1
1634625010000|2021-10-19 06:30:10|6215.9|6209.9|6215.2|6209.2|6216.2|6210.2|6215.2|6209.2|2
1634625020000|2021-10-19 06:30:20|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1634625060000|2021-10-19 06:31:00|6216.7|6210.7|6216.2|6210.2|6216.7|6210.7|6216.2|6210.2|6
1634625070000|2021-10-19 06:31:10|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1634625080000|2021-10-19 06:31:20|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6215.9|6209.9|0
1634625090000|2021-10-19 06:31:30|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634625100000|2021-10-19 06:31:40|6214.3|6208.3|6213.2|6207.2|6214.3|6208.3|6213.2|6207.2|1
1634625110000|2021-10-19 06:31:50|6214.2|6208.2|6213.7|6207.7|6214.2|6208.2|6213.7|6207.7|0
1634625120000|2021-10-19 06:32:00|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6213.7|6207.7|0
1634625140000|2021-10-19 06:32:20|6214|6208|6213.7|6207.7|6214.2|6208.2|6213.7|6207.7|0
1634625160000|2021-10-19 06:32:40|6213.9|6207.9|6211.2|6205.2|6214.2|6208.2|6211.2|6205.2|1
1634625170000|2021-10-19 06:32:50|6209.7|6203.7|6209.4|6203.4|6209.7|6203.7|6209.2|6203.2|2
1634625180000|2021-10-19 06:33:00|6209.9|6203.9|6209.2|6203.2|6210.7|6204.7|6209|6203|4
1634625190000|2021-10-19 06:33:10|6209.4|6203.4|6209.7|6203.7|6210.7|6204.7|6209.4|6203.4|1
1634625200000|2021-10-19 06:33:20|6210.2|6204.2|6210.9|6204.9|6210.9|6204.9|6210.2|6204.2|2
1634625210000|2021-10-19 06:33:30|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1634625220000|2021-10-19 06:33:40|6210.9|6204.9|6211.7|6205.7|6211.7|6205.7|6210.7|6204.7|0
1634625230000|2021-10-19 06:33:50|6212|6206|6214.7|6208.7|6215.2|6209.2|6212|6206|0
1634625240000|2021-10-19 06:34:00|6214.5|6208.5|6213.7|6207.7|6214.5|6208.5|6213.7|6207.7|0
1634625250000|2021-10-19 06:34:10|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1634625270000|2021-10-19 06:34:30|6216.2|6210.2|6215.7|6209.7|6216.2|6210.2|6215.7|6209.7|0
1634625280000|2021-10-19 06:34:40|6215.9|6209.9|6215.7|6209.7|6215.9|6209.9|6215.7|6209.7|0
1634625290000|2021-10-19 06:34:50|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1634625300000|2021-10-19 06:35:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634625310000|2021-10-19 06:35:10|6216.2|6210.2|6215.7|6209.7|6216.2|6210.2|6215.7|6209.7|0
1634625320000|2021-10-19 06:35:20|6215.2|6209.2|6215.7|6209.7|6215.7|6209.7|6214.7|6208.7|2
1634625330000|2021-10-19 06:35:30|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|1
1634625340000|2021-10-19 06:35:40|6215.7|6209.7|6214.7|6208.7|6215.7|6209.7|6214.7|6208.7|1
1634625350000|2021-10-19 06:35:50|6215.2|6209.2|6214.2|6208.2|6215.5|6209.5|6213.7|6207.7|1
1634625360000|2021-10-19 06:36:00|6214.7|6208.7|6214.6|6208.6|6214.7|6208.7|6214.2|6208.2|1
1634625370000|2021-10-19 06:36:10|6215.4|6209.4|6215.7|6209.7|6215.7|6209.7|6214.7|6208.7|0
1634625380000|2021-10-19 06:36:20|6215.2|6209.2|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1634625390000|2021-10-19 06:36:30|6215.2|6209.2|6215.7|6209.7|6215.7|6209.7|6215.2|6209.2|0
1634625400000|2021-10-19 06:36:40|6215.5|6209.5|6214.7|6208.7|6215.7|6209.7|6214.2|6208.2|3
1634625410000|2021-10-19 06:36:50|6214.5|6208.5|6215.2|6209.2|6215.6|6209.6|6214.2|6208.2|0
1634625420000|2021-10-19 06:37:00|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.2|6208.2|0
1634625430000|2021-10-19 06:37:10|6215.7|6209.7|6214.7|6208.7|6215.7|6209.7|6214.7|6208.7|0
1634625440000|2021-10-19 06:37:20|6214.9|6208.9|6215.2|6209.2|6215.7|6209.7|6214.9|6208.9|0
1634625450000|2021-10-19 06:37:30|6215.5|6209.5|6215.7|6209.7|6215.7|6209.7|6215.5|6209.5|0
1634625490000|2021-10-19 06:38:10|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.4|6208.4|0
1634625500000|2021-10-19 06:38:20|6214.9|6208.9|6215.7|6209.7|6215.7|6209.7|6214.7|6208.7|0
1634625520000|2021-10-19 06:38:40|6214.7|6208.7|6215.2|6209.2|6215.7|6209.7|6214.7|6208.7|0
1634625530000|2021-10-19 06:38:50|6215.7|6209.7|6215.2|6209.2|6216.2|6210.2|6214.9|6208.9|3
1634625540000|2021-10-19 06:39:00|6215.4|6209.4|6215.5|6209.5|6215.7|6209.7|6214.7|6208.7|0
1634625550000|2021-10-19 06:39:10|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|0
1634625560000|2021-10-19 06:39:20|||||||||3
1634625580000|2021-10-19 06:39:40|6214.2|6208.2|6214.7|6208.7|6215.2|6209.2|6213.2|6207.2|2
1634625590000|2021-10-19 06:39:50|6215|6209|6213.7|6207.7|6215.2|6209.2|6213.7|6207.7|1
1634625600000|2021-10-19 06:40:00|6213.5|6207.5|6214.4|6208.4|6214.4|6208.4|6213.5|6207.5|0
1634625620000|2021-10-19 06:40:20|6214.9|6208.9|6215|6209|6215|6209|6214.9|6208.9|0
1634625630000|2021-10-19 06:40:30|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|0
1634625640000|2021-10-19 06:40:40|6215.2|6209.2|6214.7|6208.7|6215.7|6209.7|6214.7|6208.7|0
1634625660000|2021-10-19 06:41:00|6214.2|6208.2|6214.7|6208.7|6214.7|6208.7|6214.2|6208.2|0
1634625670000|2021-10-19 06:41:10|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|0
1634625680000|2021-10-19 06:41:20|6213.7|6207.7|6214.4|6208.4|6214.4|6208.4|6213|6207|2
1634625690000|2021-10-19 06:41:30|6213.7|6207.7|6212.2|6206.2|6213.7|6207.7|6212.2|6206.2|0
1634625700000|2021-10-19 06:41:40|6212.4|6206.4|6212.7|6206.7|6213.2|6207.2|6212.2|6206.2|0
1634625710000|2021-10-19 06:41:50|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1634625720000|2021-10-19 06:42:00|6213.9|6207.9|6213.7|6207.7|6214.2|6208.2|6213.7|6207.7|0
1634625740000|2021-10-19 06:42:20|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|0
1634625750000|2021-10-19 06:42:30|6214.4|6208.4|6214.7|6208.7|6214.7|6208.7|6214.4|6208.4|0
1634625760000|2021-10-19 06:42:40|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|0
1634625770000|2021-10-19 06:42:50|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|0
1634625780000|2021-10-19 06:43:00|6214.9|6208.9|6216.7|6210.7|6218.2|6212.2|6214.9|6208.9|4
1634625790000|2021-10-19 06:43:10|6215.8|6209.8|6214.7|6208.7|6215.8|6209.8|6213.7|6207.7|3
1634625800000|2021-10-19 06:43:20|6215.6|6209.6|6214.1|6208.1|6215.6|6209.6|6214.1|6208.1|16
1634625810000|2021-10-19 06:43:30|6214.4|6208.4|6216.8|6210.8|6216.9|6210.9|6214.1|6208.1|1
1634625820000|2021-10-19 06:43:40|6216.3|6210.3|6215.1|6209.1|6216.3|6210.3|6215.1|6209.1|2
1634625830000|2021-10-19 06:43:50|6216.3|6210.3|6216.1|6210.1|6216.8|6210.8|6216.1|6210.1|2
1634625840000|2021-10-19 06:44:00|6215.6|6209.6|6214.1|6208.1|6215.8|6209.8|6214.1|6208.1|2
1634625850000|2021-10-19 06:44:10|6214.3|6208.3|6214.9|6208.9|6214.9|6208.9|6214.1|6208.1|1
1634625860000|2021-10-19 06:44:20|6215.1|6209.1|6215.1|6209.1|6216.6|6210.6|6214.6|6208.6|1
1634625870000|2021-10-19 06:44:30|6215.9|6209.9|6214.8|6208.8|6215.9|6209.9|6214.6|6208.6|0
1634625880000|2021-10-19 06:44:40|6216.1|6210.1|6215.6|6209.6|6216.1|6210.1|6215.6|6209.6|0
1634625890000|2021-10-19 06:44:50|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1634625900000|2021-10-19 06:45:00|6216.3|6210.3|6217.6|6211.6|6217.9|6211.9|6216.3|6210.3|7
1634625910000|2021-10-19 06:45:10|6217.8|6211.8|6217.8|6211.8|6218.6|6212.6|6217.8|6211.8|1
1634625920000|2021-10-19 06:45:20|6217.6|6211.6|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|3
1634625930000|2021-10-19 06:45:30|6217.8|6211.8|6217.8|6211.8|6218.1|6212.1|6217.8|6211.8|0
1634625950000|2021-10-19 06:45:50|6217.6|6211.6|6218.1|6212.1|6219.8|6213.8|6217.6|6211.6|11
1634625960000|2021-10-19 06:46:00|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1634625980000|2021-10-19 06:46:20|6217.9|6211.9|6219.1|6213.1|6219.1|6213.1|6217.9|6211.9|4
1634625990000|2021-10-19 06:46:30|6219.6|6213.6|6220.1|6214.1|6220.1|6214.1|6219.6|6213.6|0
1634626000000|2021-10-19 06:46:40|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|2
1634626010000|2021-10-19 06:46:50|6219.1|6213.1|6218.6|6212.6|6219.1|6213.1|6218.6|6212.6|0
1634626020000|2021-10-19 06:47:00|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|0
1634626030000|2021-10-19 06:47:10|6217.4|6211.4|6214.7|6208.7|6217.4|6211.4|6214.4|6208.4|2
1634626040000|2021-10-19 06:47:20|6214.6|6208.6|6215.1|6209.1|6215.1|6209.1|6214.1|6208.1|0
1634626050000|2021-10-19 06:47:30|6216.1|6210.1|6215.4|6209.4|6216.1|6210.1|6215.3|6209.3|1
1634626060000|2021-10-19 06:47:40|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1634626070000|2021-10-19 06:47:50|6215.6|6209.6|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1634626080000|2021-10-19 06:48:00|6215.9|6209.9|6215.6|6209.6|6215.9|6209.9|6215.6|6209.6|0
1634626090000|2021-10-19 06:48:10|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6214.6|6208.6|0
1634626100000|2021-10-19 06:48:20|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1634626110000|2021-10-19 06:48:30|6215.1|6209.1|6214.9|6208.9|6215.1|6209.1|6214.9|6208.9|0
1634626120000|2021-10-19 06:48:40|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1634626130000|2021-10-19 06:48:50|6215.1|6209.1|6214.6|6208.6|6215.1|6209.1|6214.6|6208.6|0
1634626140000|2021-10-19 06:49:00|6214.4|6208.4|6212.9|6206.9|6214.4|6208.4|6212.9|6206.9|4
1634626150000|2021-10-19 06:49:10|6213.1|6207.1|6213.4|6207.4|6214.1|6208.1|6213.1|6207.1|1
1634626160000|2021-10-19 06:49:20|6212.9|6206.9|6212.9|6206.9|6213.1|6207.1|6212.9|6206.9|0
1634626170000|2021-10-19 06:49:30|6213.1|6207.1|6212.9|6206.9|6214.1|6208.1|6212.9|6206.9|0
1634626190000|2021-10-19 06:49:50|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|0
1634626200000|2021-10-19 06:50:00|6213.6|6207.6|6213.4|6207.4|6213.6|6207.6|6212.9|6206.9|0
1634626210000|2021-10-19 06:50:10|6213.2|6207.2|6213.1|6207.1|6213.2|6207.2|6212.9|6206.9|0
1634626220000|2021-10-19 06:50:20|6212.8|6206.8|6212.9|6206.9|6213.4|6207.4|6212.8|6206.8|0
1634626240000|2021-10-19 06:50:40|6213.1|6207.1|6213.6|6207.6|6213.6|6207.6|6213.1|6207.1|0
1634626250000|2021-10-19 06:50:50|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|0
1634626260000|2021-10-19 06:51:00|6213.6|6207.6|6213.4|6207.4|6213.9|6207.9|6213.4|6207.4|0
1634626270000|2021-10-19 06:51:10|6212.9|6206.9|6213.1|6207.1|6213.1|6207.1|6212.9|6206.9|0
1634626280000|2021-10-19 06:51:20|6212.9|6206.9|6212.9|6206.9|6213.6|6207.6|6212.9|6206.9|0
1634626300000|2021-10-19 06:51:40|6213.1|6207.1|6214.1|6208.1|6214.1|6208.1|6213.1|6207.1|0
1634626310000|2021-10-19 06:51:50|6214.7|6208.7|6215.1|6209.1|6215.1|6209.1|6213.6|6207.6|1
1634626320000|2021-10-19 06:52:00|6215.3|6209.3|6215.6|6209.6|6215.6|6209.6|6215.3|6209.3|0
1634626330000|2021-10-19 06:52:10|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1634626350000|2021-10-19 06:52:30|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1634626360000|2021-10-19 06:52:40|6216.1|6210.1|6216.1|6210.1|6216.7|6210.7|6216.1|6210.1|1
1634626370000|2021-10-19 06:52:50|6215.6|6209.6|6215.4|6209.4|6215.6|6209.6|6215.4|6209.4|0
1634626380000|2021-10-19 06:53:00|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1634626390000|2021-10-19 06:53:10|6214.1|6208.1|6215.1|6209.1|6215.1|6209.1|6214.1|6208.1|0
1634626400000|2021-10-19 06:53:20|6214.6|6208.6|6214.4|6208.4|6215.1|6209.1|6214.4|6208.4|0
1634626410000|2021-10-19 06:53:30|6214.1|6208.1|6213.6|6207.6|6214.8|6208.8|6213.6|6207.6|0
1634626420000|2021-10-19 06:53:40|6213.8|6207.8|6212.9|6206.9|6214.3|6208.3|6212.9|6206.9|0
1634626430000|2021-10-19 06:53:50|6212.4|6206.4|6211.6|6205.6|6212.7|6206.7|6211.6|6205.6|0
1634626440000|2021-10-19 06:54:00|6211.4|6205.4|6212.6|6206.6|6212.6|6206.6|6211.1|6205.1|4
1634626450000|2021-10-19 06:54:10|6213.1|6207.1|6212.6|6206.6|6213.1|6207.1|6212.6|6206.6|0
1634626500000|2021-10-19 06:55:00|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.6|6206.6|2
1634626510000|2021-10-19 06:55:10|6213|6207|6213.3|6207.3|6213.3|6207.3|6213|6207|0
1634626540000|2021-10-19 06:55:40|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|0
1634626550000|2021-10-19 06:55:50|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|1
1634626560000|2021-10-19 06:56:00|6213.1|6207.1|6213.3|6207.3|6213.3|6207.3|6213.1|6207.1|0
1634626580000|2021-10-19 06:56:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1634626590000|2021-10-19 06:56:30|6213.4|6207.4|6208.6|6202.6|6213.4|6207.4|6208.6|6202.6|6
1634626600000|2021-10-19 06:56:40|6208.8|6202.8|6209.6|6203.6|6209.6|6203.6|6208.8|6202.8|2
1634626610000|2021-10-19 06:56:50|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.6|6203.6|0
1634626620000|2021-10-19 06:57:00|6209.6|6203.6|6209.8|6203.8|6209.8|6203.8|6209.6|6203.6|0
1634626630000|2021-10-19 06:57:10|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1634626640000|2021-10-19 06:57:20|6209.1|6203.1|6206.6|6200.6|6209.1|6203.1|6206.6|6200.6|3
1634626650000|2021-10-19 06:57:30|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.8|6200.8|2
1634626660000|2021-10-19 06:57:40|6206.6|6200.6|6207.6|6201.6|6208.1|6202.1|6206.6|6200.6|2
1634626670000|2021-10-19 06:57:50|6207.4|6201.4|6206.6|6200.6|6207.4|6201.4|6206.1|6200.1|6
1634626680000|2021-10-19 06:58:00|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6206.6|6200.6|2
1634626690000|2021-10-19 06:58:10|6206.3|6200.3|6206.3|6200.3|6206.6|6200.6|6206.3|6200.3|0
1634626700000|2021-10-19 06:58:20|6206.1|6200.1|6206.4|6200.4|6206.4|6200.4|6206.1|6200.1|0
1634626710000|2021-10-19 06:58:30|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6205.1|6199.1|0
1634626720000|2021-10-19 06:58:40|6205.1|6199.1|6206.1|6200.1|6206.1|6200.1|6205.1|6199.1|0
1634626730000|2021-10-19 06:58:50|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1634626740000|2021-10-19 06:59:00|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|4
1634626750000|2021-10-19 06:59:10|6206.8|6200.8|6206.8|6200.8|6207.1|6201.1|6206.6|6200.6|1
1634626760000|2021-10-19 06:59:20|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1634626770000|2021-10-19 06:59:30|6207.1|6201.1|6206.6|6200.6|6207.1|6201.1|6206.6|6200.6|0
1634626780000|2021-10-19 06:59:40|6206.8|6200.8|6207.1|6201.1|6207.1|6201.1|6206.8|6200.8|0
1634626790000|2021-10-19 06:59:50|6207.3|6201.3|6207.6|6201.6|6207.6|6201.6|6207.1|6201.1|1
1634626800000|2021-10-19 07:00:00|6207.1|6201.1|6207.6|6201.6|6207.6|6201.6|6207.1|6201.1|0
1634626810000|2021-10-19 07:00:10|6207.1|6201.1|6206.3|6200.3|6207.6|6201.6|6206.1|6200.1|11
1634626820000|2021-10-19 07:00:20|6206.6|6200.6|6204.1|6198.1|6206.6|6200.6|6204.1|6198.1|4
1634626830000|2021-10-19 07:00:30|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|3
1634626840000|2021-10-19 07:00:40|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|1
1634626870000|2021-10-19 07:01:10|6204.6|6198.6|6202.9|6196.9|6204.6|6198.6|6202.9|6196.9|3
1634626880000|2021-10-19 07:01:20|6202.4|6196.4|6202.1|6196.1|6202.4|6196.4|6201.1|6195.1|2
1634626890000|2021-10-19 07:01:30|6202.3|6196.3|6199.6|6193.6|6202.6|6196.6|6199.6|6193.6|2
1634626900000|2021-10-19 07:01:40|6199.1|6193.1|6197.6|6191.6|6200.1|6194.1|6197.6|6191.6|5
1634626910000|2021-10-19 07:01:50|6197.2|6191.2|6196.9|6190.9|6197.2|6191.2|6196.9|6190.9|6
1634626920000|2021-10-19 07:02:00|6196.6|6190.6|6197.4|6191.4|6197.6|6191.6|6196.6|6190.6|7
1634626930000|2021-10-19 07:02:10|6197.6|6191.6|6196.9|6190.9|6198.6|6192.6|6196.4|6190.4|4
1634626950000|2021-10-19 07:02:30|6192.9|6186.9|6191.6|6185.6|6192.9|6186.9|6191.1|6185.1|19
1634626970000|2021-10-19 07:02:50|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6190.9|6184.9|0
1634626980000|2021-10-19 07:03:00|6191.6|6185.6|6192.1|6186.1|6192.1|6186.1|6191.6|6185.6|2
1634627010000|2021-10-19 07:03:30|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|6
1634627030000|2021-10-19 07:03:50|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|3
1634627040000|2021-10-19 07:04:00|6191.1|6185.1|6190.1|6184.1|6192.7|6186.7|6190.1|6184.1|14
1634627050000|2021-10-19 07:04:10|6191.6|6185.6|6194.6|6188.6|6194.6|6188.6|6191.6|6184.3|3
1634627100000|2021-10-19 07:05:00|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|0
1634627120000|2021-10-19 07:05:20|6194.3|6188.3|6194.6|6188.6|6194.6|6188.6|6194.3|6188.3|0
1634627150000|2021-10-19 07:05:50|6194.9|6188.9|6190.6|6184.6|6194.9|6188.9|6190.6|6184.6|1
1634627160000|2021-10-19 07:06:00|6190.1|6184.1|6191.3|6185.3|6191.3|6185.3|6190.1|6184.1|17
1634627170000|2021-10-19 07:06:10|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1634627180000|2021-10-19 07:06:20|||||||||1
1634627190000|2021-10-19 07:06:30|6192.5|6186.5|6196.3|6190.3|6196.3|6190.3|6192.5|6186.5|11
1634627200000|2021-10-19 07:06:40|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|0
1634627210000|2021-10-19 07:06:50|||||||||1
1634627220000|2021-10-19 07:07:00|6196.1|6190.1|6195.6|6189.6|6196.1|6190.1|6195.6|6189.6|1
1634627230000|2021-10-19 07:07:10|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|0
1634627250000|2021-10-19 07:07:30|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1634627270000|2021-10-19 07:07:50|6195.6|6189.6|6197.1|6191.1|6197.1|6191.1|6195.6|6189.6|3
1634627290000|2021-10-19 07:08:10|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|1
1634627300000|2021-10-19 07:08:20|6199.3|6193.3|6199.1|6193.1|6199.3|6193.3|6199.1|6193.1|0
1634627310000|2021-10-19 07:08:30|6199.3|6193.3|6199.6|6193.6|6199.6|6193.6|6199.3|6193.3|0
1634627330000|2021-10-19 07:08:50|6200.1|6194.1|6200.6|6194.6|6200.6|6194.6|6199.6|6193.6|2
1634627340000|2021-10-19 07:09:00|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6199.1|6193.1|2
1634627360000|2021-10-19 07:09:20|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1634627370000|2021-10-19 07:09:30|6198.4|6192.4|6194.8|6188.8|6198.6|6192.6|6194.1|6188.1|6
1634627380000|2021-10-19 07:09:40|6194.9|6188.9|6195.6|6189.6|6195.6|6189.6|6194.9|6188.9|0
1634627390000|2021-10-19 07:09:50|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|0
1634627430000|2021-10-19 07:10:30|6194.5|6188.5|6194.1|6188.1|6194.5|6188.5|6193.1|6187.1|0
1634627460000|2021-10-19 07:11:00|6195.1|6189.1|6196.1|6190.1|6196.1|6190.1|6195.1|6189.1|8
1634627470000|2021-10-19 07:11:10|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.1|6189.1|8
1634627480000|2021-10-19 07:11:20|6195.1|6189.1|6195.6|6189.6|6195.6|6189.6|6195.1|6189.1|24
1634627490000|2021-10-19 07:11:30|6196.1|6190.1|6195.6|6189.6|6196.1|6190.1|6195.6|6189.6|15
1634627500000|2021-10-19 07:11:40|6195.8|6189.8|6199.6|6193.6|6199.8|6193.8|6195.8|6189.8|12
1634627530000|2021-10-19 07:12:10|6205.1|6199.1|6200.4|6194.4|6205.1|6199.1|6200.4|6194.4|14
1634627550000|2021-10-19 07:12:30|6201.4|6195.4|6201.2|6195.2|6202.4|6196.4|6200.4|6194.4|22
1634627560000|2021-10-19 07:12:40|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|4
1634627570000|2021-10-19 07:12:50|6202.1|6196.1|6202.4|6196.4|6202.4|6196.4|6202.1|6196.1|0
1634627630000|2021-10-19 07:13:50|6202.1|6196.1|6202.4|6196.4|6202.4|6196.4|6202.1|6196.1|1
1634627660000|2021-10-19 07:14:20|6203.1|6197.1|6202.4|6196.4|6203.1|6197.1|6202.4|6196.4|3
1634627680000|2021-10-19 07:14:40|6202.2|6196.2|6202.1|6196.1|6202.9|6196.9|6202.1|6196.1|2
1634627690000|2021-10-19 07:14:50|6201.9|6195.9|6203.6|6197.6|6204.6|6198.6|6201.9|6195.9|3
1634627740000|2021-10-19 07:15:40|6203.4|6197.4|6203.1|6197.1|6203.4|6197.4|6203.1|6197.1|1
1634627750000|2021-10-19 07:15:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|1
1634627810000|2021-10-19 07:16:50|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|2
1634627820000|2021-10-19 07:17:00|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1634627840000|2021-10-19 07:17:20|6202.8|6196.8|6200.9|6194.9|6203.1|6197.1|6200.9|6194.9|2
1634627890000|2021-10-19 07:18:10|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|0
1634627900000|2021-10-19 07:18:20|6199.9|6193.9|6198.2|6192.2|6199.9|6193.9|6198.2|6192.2|3
1634627910000|2021-10-19 07:18:30|6198.5|6192.5|6198.7|6192.7|6198.7|6192.7|6198.5|6192.5|0
1634627920000|2021-10-19 07:18:40|6198.9|6192.9|6199.4|6193.4|6199.4|6193.4|6198.7|6192.7|3
1634627930000|2021-10-19 07:18:50|6199.2|6193.2|6198.9|6192.9|6199.2|6193.2|6198.9|6192.9|0
1634627970000|2021-10-19 07:19:30|6198.7|6192.7|6198.4|6192.4|6198.7|6192.7|6198.2|6192.2|2
1634628000000|2021-10-19 07:20:00|6198.9|6192.9|6199.7|6193.7|6199.7|6193.7|6198.9|6192.9|2
1634628030000|2021-10-19 07:20:30|6199.2|6193.2|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|3
1634628050000|2021-10-19 07:20:50|6199|6193|6198.4|6192.4|6199|6193|6198.4|6192.4|0
1634628060000|2021-10-19 07:21:00|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1634628070000|2021-10-19 07:21:10|6198.2|6192.2|6198.7|6192.7|6199.2|6193.2|6198.2|6192.2|2
1634628090000|2021-10-19 07:21:30|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1634628120000|2021-10-19 07:22:00|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1634628180000|2021-10-19 07:23:00|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|0
1634628190000|2021-10-19 07:23:10|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1634628200000|2021-10-19 07:23:20|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1634628210000|2021-10-19 07:23:30|6197.7|6191.7|6198.5|6192.5|6198.7|6192.7|6197.7|6191.7|1
1634628220000|2021-10-19 07:23:40|6198.2|6192.2|6199.2|6193.2|6199.2|6193.2|6197.7|6191.7|2
1634628230000|2021-10-19 07:23:50|6198.5|6192.5|6199.7|6193.7|6199.7|6193.7|6198.4|6192.4|0
1634628240000|2021-10-19 07:24:00|6200.2|6194.2|6198.7|6192.7|6200.7|6194.7|6198.7|6192.7|4
1634628250000|2021-10-19 07:24:10|6199.2|6193.2|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|0
1634628260000|2021-10-19 07:24:20|6199.2|6193.2|6199|6193|6199.2|6193.2|6199|6193|0
1634628270000|2021-10-19 07:24:30|6198.7|6192.7|6197.7|6191.7|6198.7|6192.7|6197.7|6191.7|0
1634628280000|2021-10-19 07:24:40|6197.9|6191.9|6199.2|6193.2|6200.2|6194.2|6197.9|6191.9|2
1634628290000|2021-10-19 07:24:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|1
1634628300000|2021-10-19 07:25:00|6199.9|6193.9|6200.2|6194.2|6200.2|6194.2|6199.9|6193.9|0
1634628310000|2021-10-19 07:25:10|6200.7|6194.7|6201.7|6195.7|6202.5|6196.5|6200.7|6194.7|3
1634628330000|2021-10-19 07:25:30|6201.4|6195.4|6201.2|6195.2|6201.7|6195.7|6200.7|6194.7|0
1634628340000|2021-10-19 07:25:40|6201.5|6195.5|6201.2|6195.2|6201.7|6195.7|6200.9|6194.9|4
1634628350000|2021-10-19 07:25:50|6201|6195|6201.2|6195.2|6201.2|6195.2|6200.9|6194.9|0
1634628370000|2021-10-19 07:26:10|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.7|6194.7|0
1634628380000|2021-10-19 07:26:20|||||||||2
1634628410000|2021-10-19 07:26:50|6201.4|6195.4|6201.2|6195.2|6202.2|6196.2|6201.2|6195.2|0
1634628420000|2021-10-19 07:27:00|6201.5|6195.5|6202.2|6196.2|6203.2|6197.2|6201.5|6195.5|4
1634628430000|2021-10-19 07:27:10|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1634628450000|2021-10-19 07:27:30|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1634628460000|2021-10-19 07:27:40|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1634628480000|2021-10-19 07:28:00|6201.2|6195.2|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|1
1634628490000|2021-10-19 07:28:10|6200.2|6194.2|6198.7|6192.7|6200.7|6194.7|6198.7|6192.7|1
1634628510000|2021-10-19 07:28:30|6199.2|6193.2|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|1
1634628520000|2021-10-19 07:28:40|6199.5|6193.5|6199.2|6193.2|6199.7|6193.7|6198.7|6192.7|0
1634628530000|2021-10-19 07:28:50|6199|6193|6199.2|6193.2|6199.2|6193.2|6199|6193|0
1634628550000|2021-10-19 07:29:10|6199.7|6193.7|6200.2|6194.2|6200.2|6194.2|6199.7|6193.7|0
1634628570000|2021-10-19 07:29:30|6199.7|6193.7|6199.3|6193.3|6199.7|6193.7|6199.3|6193.3|0
1634628580000|2021-10-19 07:29:40|6198.7|6192.7|6200.2|6194.2|6200.2|6194.2|6198.7|6192.7|0
1634628600000|2021-10-19 07:30:00|6200|6194|6199.9|6193.9|6200.2|6194.2|6199.7|6193.7|0
1634628610000|2021-10-19 07:30:10|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|0
1634628630000|2021-10-19 07:30:30|6199.4|6193.4|6202|6196|6202.2|6196.2|6199.1|6193.1|4
1634628640000|2021-10-19 07:30:40|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6200.7|6194.7|0
1634628660000|2021-10-19 07:31:00|6200.2|6194.2|6199|6193|6200.2|6194.2|6199|6193|0
1634628670000|2021-10-19 07:31:10|6199.1|6193.1|6199.7|6193.7|6200.2|6194.2|6199.1|6193.1|1
1634628680000|2021-10-19 07:31:20|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6199.7|6193.7|0
1634628720000|2021-10-19 07:32:00|6201|6195|6201.2|6195.2|6201.2|6195.2|6200.5|6194.5|0
1634628730000|2021-10-19 07:32:10|6200.7|6194.7|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|0
1634628750000|2021-10-19 07:32:30|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6199.9|6193.9|0
1634628770000|2021-10-19 07:32:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1634628780000|2021-10-19 07:33:00|6201|6195|6200.7|6194.7|6201|6195|6200.7|6194.7|0
1634628830000|2021-10-19 07:33:50|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1634628840000|2021-10-19 07:34:00|6200.5|6194.5|6201.2|6195.2|6201.2|6195.2|6200.5|6194.5|0
1634628850000|2021-10-19 07:34:10|6201|6195|6201|6195|6201|6195|6201|6195|0
1634628870000|2021-10-19 07:34:30|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1634628890000|2021-10-19 07:34:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1634628900000|2021-10-19 07:35:00|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.7|6194.7|0
1634628910000|2021-10-19 07:35:10|6201|6195|6201|6195|6201|6195|6201|6195|0
1634628920000|2021-10-19 07:35:20|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1634628930000|2021-10-19 07:35:30|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6200.2|6194.2|0
1634628940000|2021-10-19 07:35:40|6200.5|6194.5|6200.2|6194.2|6200.5|6194.5|6200.2|6194.2|0
1634628970000|2021-10-19 07:36:10|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.5|6194.5|0
1634629020000|2021-10-19 07:37:00|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1634629030000|2021-10-19 07:37:10|6201|6195|6200.7|6194.7|6201|6195|6200.7|6194.7|0
1634629050000|2021-10-19 07:37:30|6201|6195|6201.2|6195.2|6201.7|6195.7|6200.2|6194.2|4
1634629060000|2021-10-19 07:37:40|6201.7|6195.7|6200.2|6194.2|6201.7|6195.7|6199.7|6193.7|2
1634629070000|2021-10-19 07:37:50|6200.4|6194.4|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|1
1634629080000|2021-10-19 07:38:00|6203.7|6197.7|6202.7|6196.7|6203.7|6197.7|6201.7|6195.7|10
1634629090000|2021-10-19 07:38:10|6202.2|6196.2|6202.7|6196.7|6204.9|6198.9|6202.2|6196.2|20
1634629100000|2021-10-19 07:38:20|6203|6197|6202.7|6196.7|6204.2|6198.2|6201.7|6195.7|15
1634629110000|2021-10-19 07:38:30|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|1
1634629120000|2021-10-19 07:38:40|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6201.9|6195.9|2
1634629140000|2021-10-19 07:39:00|6202|6196|6201.7|6195.7|6202.7|6196.7|6201.7|6195.7|1
1634629150000|2021-10-19 07:39:10|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6201.7|6195.7|1
1634629170000|2021-10-19 07:39:30|6201.4|6195.4|6200.2|6194.2|6201.4|6195.4|6199.7|6193.7|0
1634629180000|2021-10-19 07:39:40|6201.2|6195.2|6200.2|6194.2|6201.2|6195.2|6200.2|6194.2|0
1634629190000|2021-10-19 07:39:50|6199.7|6193.7|6200.2|6194.2|6200.2|6194.2|6199.7|6193.7|0
1634629210000|2021-10-19 07:40:10|6201.5|6195.5|6200.7|6194.7|6201.5|6195.5|6200.7|6194.7|0
1634629220000|2021-10-19 07:40:20|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1634629250000|2021-10-19 07:40:50|6201.4|6195.4|6201.2|6195.2|6201.4|6195.4|6201.2|6195.2|1
1634629260000|2021-10-19 07:41:00|6200.7|6194.7|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|0
1634629280000|2021-10-19 07:41:20|6200.4|6194.4|6201.7|6195.7|6201.7|6195.7|6200.4|6194.4|0
1634629290000|2021-10-19 07:41:30|6202.2|6196.2|6202.7|6196.7|6202.7|6196.7|6202.2|6196.2|0
1634629300000|2021-10-19 07:41:40|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6201.7|6195.7|0
1634629320000|2021-10-19 07:42:00|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.7|6194.7|0
1634629330000|2021-10-19 07:42:10|6201.4|6195.4|6201.7|6195.7|6202.2|6196.2|6201.4|6195.4|0
1634629340000|2021-10-19 07:42:20|6201.9|6195.9|6203.2|6197.2|6203.2|6197.2|6201.9|6195.9|1
1634629350000|2021-10-19 07:42:30|6203.5|6197.5|6204.7|6198.7|6205.2|6199.2|6203.5|6197.5|1
1634629380000|2021-10-19 07:43:00|6205.3|6199.3|6205|6199|6205.3|6199.3|6205|6199|0
1634629390000|2021-10-19 07:43:10|6204.7|6198.7|6203.7|6197.7|6204.7|6198.7|6203.7|6197.7|0
1634629400000|2021-10-19 07:43:20|6204.3|6198.3|6205.8|6199.8|6206.2|6200.2|6204.3|6198.3|6
1634629410000|2021-10-19 07:43:30|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|0
1634629420000|2021-10-19 07:43:40|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|0
1634629440000|2021-10-19 07:44:00|6202.7|6196.7|6203.7|6197.7|6204.7|6198.7|6201.3|6195.3|9
1634629460000|2021-10-19 07:44:20|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|2
1634629470000|2021-10-19 07:44:30|6204.4|6198.4|6204.2|6198.2|6204.4|6198.4|6204.2|6198.2|0
1634629480000|2021-10-19 07:44:40|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1634629500000|2021-10-19 07:45:00|6204.2|6198.2|6204.2|6198.2|6204.7|6198.7|6204.2|6198.2|0
1634629520000|2021-10-19 07:45:20|6204.4|6198.4|6204.2|6198.2|6204.7|6198.7|6204.2|6198.2|0
1634629530000|2021-10-19 07:45:30|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1634629540000|2021-10-19 07:45:40|6205.4|6199.4|6206.3|6200.3|6206.3|6200.3|6205.4|6199.4|0
1634629550000|2021-10-19 07:45:50|6207.4|6201.4|6207.2|6201.2|6207.5|6201.5|6207.2|6201.2|1
1634629560000|2021-10-19 07:46:00|6205.5|6199.5|6205|6199|6205.5|6199.5|6205|6199|1
1634629570000|2021-10-19 07:46:10|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|0
1634629580000|2021-10-19 07:46:20|6204.5|6198.5|6204.2|6198.2|6204.5|6198.5|6204.2|6198.2|0
1634629590000|2021-10-19 07:46:30|6204|6198|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|0
1634629600000|2021-10-19 07:46:40|6205.1|6199.1|6205.7|6199.7|6206.7|6200.7|6204.2|6198.2|2
1634629610000|2021-10-19 07:46:50|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6205.7|6199.7|0
1634629630000|2021-10-19 07:47:10|6205.5|6199.5|6206.7|6200.7|6208|6202|6204.7|6198.7|5
1634629640000|2021-10-19 07:47:20|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1634629650000|2021-10-19 07:47:30|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1634629680000|2021-10-19 07:48:00|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1634629700000|2021-10-19 07:48:20|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634629710000|2021-10-19 07:48:30|6205.7|6199.7|6206.2|6200.2|6206.2|6200.2|6205.7|6199.7|0
1634629730000|2021-10-19 07:48:50|6206.6|6200.6|6205.7|6199.7|6206.9|6200.9|6205.7|6199.7|2
1634629740000|2021-10-19 07:49:00|6205.2|6199.2|6206.4|6200.4|6206.4|6200.4|6205.2|6199.2|0
1634629750000|2021-10-19 07:49:10|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634629800000|2021-10-19 07:50:00|6205.3|6199.3|6204.2|6198.2|6205.3|6199.3|6202.2|6196.2|1
1634629810000|2021-10-19 07:50:10|6203.9|6197.9|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|0
1634629820000|2021-10-19 07:50:20|6202.7|6196.7|6203|6197|6203.2|6197.2|6202.7|6196.7|0
1634629830000|2021-10-19 07:50:30|6202.7|6196.7|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|0
1634629860000|2021-10-19 07:51:00|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1634629880000|2021-10-19 07:51:20|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1634629900000|2021-10-19 07:51:40|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|0
1634629910000|2021-10-19 07:51:50|6202.7|6196.7|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|0
1634629930000|2021-10-19 07:52:10|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|0
1634629940000|2021-10-19 07:52:20|6203.2|6197.2|6202.7|6196.7|6203.5|6197.5|6202.2|6196.2|4
1634629950000|2021-10-19 07:52:30|6202.2|6196.2|6202.7|6196.7|6204.2|6198.2|6201.7|6195.7|4
1634629960000|2021-10-19 07:52:40|6203.5|6197.5|6204.7|6198.7|6205.7|6199.7|6203.5|6197.5|2
1634629970000|2021-10-19 07:52:50|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1634630030000|2021-10-19 07:53:50|6204|6198|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|3
1634630040000|2021-10-19 07:54:00|6204|6198|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|1
1634630090000|2021-10-19 07:54:50|||||||||1
1634630100000|2021-10-19 07:55:00|6204.4|6198.4|6204.9|6198.9|6205.2|6199.2|6204.4|6198.4|4
1634630120000|2021-10-19 07:55:20|6206.7|6200.7|6206.2|6200.2|6206.7|6200.7|6206.2|6200.2|4
1634630130000|2021-10-19 07:55:30|6206|6200|6205.2|6199.2|6206|6200|6205.2|6199.2|4
1634630160000|2021-10-19 07:56:00|6205.4|6199.4|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|2
1634630170000|2021-10-19 07:56:10|6204.7|6198.7|6202.7|6196.7|6204.7|6198.7|6201.2|6195.2|5
1634630180000|2021-10-19 07:56:20|6202.5|6196.5|6206.2|6200.2|6206.2|6200.2|6202.4|6196.4|10
1634630190000|2021-10-19 07:56:30|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|1
1634630200000|2021-10-19 07:56:40|6205.4|6199.4|6205.7|6199.7|6206.5|6200.5|6205.4|6199.4|1
1634630210000|2021-10-19 07:56:50|6206.2|6200.2|6208.7|6202.7|6209.7|6203.7|6206.2|6200.2|8
1634630220000|2021-10-19 07:57:00|6207.2|6201.2|6203.2|6197.2|6208.2|6202.2|6203.2|6197.2|19
1634630250000|2021-10-19 07:57:30|6202.7|6196.7|6202.9|6196.9|6202.9|6196.9|6202.7|6196.7|0
1634630260000|2021-10-19 07:57:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1634630270000|2021-10-19 07:57:50|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|0
1634630280000|2021-10-19 07:58:00|6203.2|6197.2|6201.7|6195.7|6203.2|6197.2|6201.7|6195.7|0
1634630300000|2021-10-19 07:58:20|6202.1|6196.1|6204.2|6198.2|6205.7|6199.7|6202.1|6196.1|8
1634630310000|2021-10-19 07:58:30|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|0
1634630330000|2021-10-19 07:58:50|6208.7|6202.7|6207.6|6201.6|6208.7|6202.7|6207.6|6201.6|32
1634630340000|2021-10-19 07:59:00|6206.6|6200.6|6206.6|6200.6|6207.1|6201.1|6206.1|6200.1|6
1634630360000|2021-10-19 07:59:20|6211.7|6205.7|6212.9|6206.9|6212.9|6206.9|6211.7|6205.7|12
1634630370000|2021-10-19 07:59:30|6213.2|6207.2|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|1
1634630380000|2021-10-19 07:59:40|6213.6|6207.6|6212.2|6206.2|6213.6|6207.6|6212.2|6206.2|1
1634630390000|2021-10-19 07:59:50|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1634630400000|2021-10-19 08:00:00|6212.5|6206.5|6213.2|6207.2|6214.2|6208.2|6211.9|6205.9|13
1634630410000|2021-10-19 08:00:10|||||||||74
1634630430000|2021-10-19 08:00:30|6213.7|6207.7|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|6
1634630440000|2021-10-19 08:00:40|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1634630480000|2021-10-19 08:01:20|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1634630500000|2021-10-19 08:01:40|6211.8|6205.8|6210.7|6204.7|6211.8|6205.8|6210.7|6204.7|3
1634630560000|2021-10-19 08:02:40|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1634630570000|2021-10-19 08:02:50|6211.7|6205.7|6213.2|6207.2|6213.5|6207.5|6211.7|6205.7|3
1634630580000|2021-10-19 08:03:00|6212.7|6206.7|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|6
1634630590000|2021-10-19 08:03:10|||||||||3
1634630600000|2021-10-19 08:03:20|6213.2|6207.2|6211.7|6205.7|6213.2|6207.2|6211.7|6205.7|10
1634630640000|2021-10-19 08:04:00|6213.2|6207.2|6212.2|6206.2|6213.2|6207.2|6212.2|6206.2|7
1634630650000|2021-10-19 08:04:10|6212|6206|6211.2|6205.2|6212|6206|6211.2|6205.2|0
1634630660000|2021-10-19 08:04:20|6210.7|6204.7|6210.2|6204.2|6210.7|6204.7|6210.2|6204.2|5
1634630670000|2021-10-19 08:04:30|6209.7|6203.7|6210.2|6204.2|6210.2|6204.2|6209.2|6203.2|0
1634630680000|2021-10-19 08:04:40|6210.4|6204.4|6210.2|6204.2|6210.4|6204.4|6210.2|6204.2|0
1634630690000|2021-10-19 08:04:50|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1634630700000|2021-10-19 08:05:00|6210.5|6204.5|6210.7|6204.7|6210.7|6204.7|6210.2|6204.2|0
1634630710000|2021-10-19 08:05:10|6210.2|6204.2|6210.9|6204.9|6210.9|6204.9|6210.2|6204.2|2
1634630720000|2021-10-19 08:05:20|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1634630730000|2021-10-19 08:05:30|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1634630740000|2021-10-19 08:05:40|6209.6|6203.6|6211.1|6205.1|6211.1|6205.1|6209.6|6203.6|1
1634630760000|2021-10-19 08:06:00|6210.6|6204.6|6210.8|6204.8|6210.8|6204.8|6210.6|6204.6|0
1634630780000|2021-10-19 08:06:20|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1634630820000|2021-10-19 08:07:00|6211.1|6205.1|6211.3|6205.3|6211.3|6205.3|6211.1|6205.1|0
1634630840000|2021-10-19 08:07:20|6211.1|6205.1|6210.1|6204.1|6211.1|6205.1|6210.1|6204.1|2
1634630870000|2021-10-19 08:07:50|6209.7|6203.7|6208.6|6202.6|6209.7|6203.7|6208.6|6202.6|0
1634630890000|2021-10-19 08:08:10|6208.8|6202.8|6207.6|6201.6|6209.1|6203.1|6207.6|6201.6|2
1634630900000|2021-10-19 08:08:20|6207.1|6201.1|6206.6|6200.6|6207.1|6201.1|6206.6|6200.6|0
1634630920000|2021-10-19 08:08:40|6207|6201|6207|6201|6207|6201|6207|6201|2
1634630940000|2021-10-19 08:09:00|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1634630980000|2021-10-19 08:09:40|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1634630990000|2021-10-19 08:09:50|6206.4|6200.4|6205.7|6199.7|6206.4|6200.4|6205.7|6199.7|0
1634631000000|2021-10-19 08:10:00|6205.1|6199.1|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|2
1634631010000|2021-10-19 08:10:10|6204.4|6198.4|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|1
1634631030000|2021-10-19 08:10:30|6204.6|6198.6|6204.6|6198.6|6206.6|6200.6|6204.6|6198.6|0
1634631060000|2021-10-19 08:11:00|6204.4|6198.4|6206.1|6200.1|6206.1|6200.1|6204.1|6198.1|0
1634631080000|2021-10-19 08:11:20|6207.6|6201.6|6207.1|6201.1|6207.6|6201.6|6207.1|6201.1|1
1634631100000|2021-10-19 08:11:40|6207.6|6201.6|6205.6|6199.6|6207.6|6201.6|6205.1|6199.1|0
1634631110000|2021-10-19 08:11:50|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1634631180000|2021-10-19 08:13:00|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1634631220000|2021-10-19 08:13:40|6205.3|6199.3|6205.1|6199.1|6205.3|6199.3|6205.1|6199.1|0
1634631240000|2021-10-19 08:14:00|6204.6|6198.6|6204.6|6198.6|6205.6|6199.6|6204.1|6198.1|0
1634631250000|2021-10-19 08:14:10|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6204.1|6198.1|0
1634631260000|2021-10-19 08:14:20|6204.3|6198.3|6204.6|6198.6|6204.6|6198.6|6204.3|6198.3|0
1634631270000|2021-10-19 08:14:30|6204.3|6198.3|6203.6|6197.6|6204.3|6198.3|6203.6|6197.6|0
1634631280000|2021-10-19 08:14:40|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1634631300000|2021-10-19 08:15:00|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1634631320000|2021-10-19 08:15:20|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1634631330000|2021-10-19 08:15:30|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1634631350000|2021-10-19 08:15:50|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1634631360000|2021-10-19 08:16:00|6203.8|6197.8|6204.6|6198.6|6204.6|6198.6|6203.6|6197.6|1
1634631420000|2021-10-19 08:17:00|6204.9|6198.9|6203.6|6197.6|6204.9|6198.9|6203.6|6197.6|1
1634631430000|2021-10-19 08:17:10|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|1
1634631470000|2021-10-19 08:17:50|6202.8|6196.8|6203.1|6197.1|6203.1|6197.1|6202.8|6196.8|0
1634631490000|2021-10-19 08:18:10|6202.6|6196.6|6203.6|6197.6|6203.6|6197.6|6202.6|6196.6|0
1634631520000|2021-10-19 08:18:40|6203.4|6197.4|6203.1|6197.1|6203.4|6197.4|6203.1|6197.1|0
1634631530000|2021-10-19 08:18:50|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|38
1634631540000|2021-10-19 08:19:00|6201.1|6195.1|6201.6|6195.6|6202.1|6196.1|6201.1|6195.1|1
1634631580000|2021-10-19 08:19:40|6201.1|6195.1|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|0
1634631600000|2021-10-19 08:20:00|6201.1|6195.1|6202.1|6196.1|6202.1|6196.1|6201.1|6195.1|0
1634631610000|2021-10-19 08:20:10|6202.2|6196.2|6202.1|6196.1|6202.2|6196.2|6202.1|6196.1|0
1634631650000|2021-10-19 08:20:50|6201.4|6195.4|6199.4|6193.4|6201.4|6195.4|6199.2|6193.2|0
1634631660000|2021-10-19 08:21:00|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1634631670000|2021-10-19 08:21:10|6199.4|6193.4|6199.2|6193.2|6199.4|6193.4|6199.2|6193.2|0
1634631680000|2021-10-19 08:21:20|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|3
1634631690000|2021-10-19 08:21:30|6198.5|6192.5|6198.2|6192.2|6198.5|6192.5|6198.2|6192.2|0
1634631720000|2021-10-19 08:22:00|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1634631730000|2021-10-19 08:22:10|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198|6192|2
1634631740000|2021-10-19 08:22:20|||||||||2
1634631780000|2021-10-19 08:23:00|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1634631790000|2021-10-19 08:23:10|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|4
1634631810000|2021-10-19 08:23:30|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|0
1634631820000|2021-10-19 08:23:40|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6198.2|6192.2|5
1634631830000|2021-10-19 08:23:50|6199|6193|6199.2|6193.2|6199.2|6193.2|6199|6193|1
1634631840000|2021-10-19 08:24:00|6198.9|6192.9|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|5
1634631850000|2021-10-19 08:24:10|6198.7|6192.7|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|0
1634631860000|2021-10-19 08:24:20|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6198.7|6192.7|1
1634631870000|2021-10-19 08:24:30|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1634631880000|2021-10-19 08:24:40|6199.4|6193.4|6199.7|6193.7|6199.7|6193.7|6199.4|6193.4|0
1634631890000|2021-10-19 08:24:50|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|1
1634631900000|2021-10-19 08:25:00|6199.4|6193.4|6200.2|6194.2|6200.2|6194.2|6199.4|6193.4|0
1634631910000|2021-10-19 08:25:10|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|1
1634631920000|2021-10-19 08:25:20|6198.2|6192.2|6198.2|6192.2|6198.4|6192.4|6198|6192|0
1634631940000|2021-10-19 08:25:40|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1634632000000|2021-10-19 08:26:40|6198|6192|6198|6192|6198|6192|6198|6192|6
1634632010000|2021-10-19 08:26:50|6197.7|6191.7|6199.2|6193.2|6199.2|6193.2|6197.7|6191.7|2
1634632020000|2021-10-19 08:27:00|||||||||1
1634632030000|2021-10-19 08:27:10|6199|6193|6198.7|6192.7|6199|6193|6198.7|6192.7|0
1634632040000|2021-10-19 08:27:20|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1634632050000|2021-10-19 08:27:30|6198.6|6192.6|6199.2|6193.2|6199.2|6193.2|6198.6|6192.6|0
1634632140000|2021-10-19 08:29:00|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|5
1634632160000|2021-10-19 08:29:20|6199.2|6193.2|6198.7|6192.7|6199.7|6193.7|6198.7|6192.7|2
1634632200000|2021-10-19 08:30:00|6198.9|6192.9|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|0
1634632220000|2021-10-19 08:30:20|6198.9|6192.9|6201.2|6195.2|6201.7|6195.7|6198.9|6192.9|5
1634632230000|2021-10-19 08:30:30|6200.5|6194.5|6200.7|6194.7|6201|6195|6200.5|6194.5|2
1634632250000|2021-10-19 08:30:50|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1634632270000|2021-10-19 08:31:10|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|0
1634632290000|2021-10-19 08:31:30|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|1
1634632300000|2021-10-19 08:31:40|6200.2|6194.2|6200.7|6194.7|6201|6195|6200.2|6194.2|1
1634632310000|2021-10-19 08:31:50|6199.8|6193.8|6198.2|6192.2|6199.8|6193.8|6198.2|6192.2|2
1634632320000|2021-10-19 08:32:00|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|23
1634632340000|2021-10-19 08:32:20|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|1
1634632360000|2021-10-19 08:32:40|||||||||4
1634632390000|2021-10-19 08:33:10|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|1
1634632410000|2021-10-19 08:33:30|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|1
1634632420000|2021-10-19 08:33:40|6198.4|6192.4|6199.2|6193.2|6199.4|6193.4|6198.2|6192.2|0
1634632430000|2021-10-19 08:33:50|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1634632440000|2021-10-19 08:34:00|6197.9|6191.9|6197.7|6191.7|6198.2|6192.2|6197.7|6191.7|2
1634632450000|2021-10-19 08:34:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1634632470000|2021-10-19 08:34:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1634632480000|2021-10-19 08:34:40|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.7|6191.7|1
1634632490000|2021-10-19 08:34:50|6198.2|6192.2|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1634632510000|2021-10-19 08:35:10|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1634632520000|2021-10-19 08:35:20|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|0
1634632530000|2021-10-19 08:35:30|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|1
1634632560000|2021-10-19 08:36:00|6198.5|6192.5|6198|6192|6198.5|6192.5|6198|6192|0
1634632570000|2021-10-19 08:36:10|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1634632600000|2021-10-19 08:36:40|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6
1634632620000|2021-10-19 08:37:00|6198.2|6192.2|6198.6|6192.6|6198.6|6192.6|6198.2|6192.2|2
1634632630000|2021-10-19 08:37:10|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1634632640000|2021-10-19 08:37:20|6199.4|6193.4|6199.2|6193.2|6199.4|6193.4|6199.2|6193.2|0
1634632680000|2021-10-19 08:38:00|||||||||1
1634632710000|2021-10-19 08:38:30|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|2
1634632740000|2021-10-19 08:39:00|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|1
1634632750000|2021-10-19 08:39:10|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1634632760000|2021-10-19 08:39:20|6198.5|6192.5|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|0
1634632780000|2021-10-19 08:39:40|6198.5|6192.5|6198.7|6192.7|6198.7|6192.7|6198.5|6192.5|0
1634632800000|2021-10-19 08:40:00|6198.4|6192.4|6198.7|6192.7|6198.7|6192.7|6198.4|6192.4|0
1634632810000|2021-10-19 08:40:10|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|0
1634632820000|2021-10-19 08:40:20|6198.3|6192.3|6197.7|6191.7|6198.3|6192.3|6197.7|6191.7|1
1634632830000|2021-10-19 08:40:30|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|3
1634632840000|2021-10-19 08:40:40|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1634632850000|2021-10-19 08:40:50|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|3
1634632860000|2021-10-19 08:41:00|6198.2|6192.2|6197.7|6191.7|6198.2|6192.2|6197.7|6191.7|0
1634632870000|2021-10-19 08:41:10|6197.1|6191.1|6196.8|6190.8|6197.1|6191.1|6195.7|6189.7|78
1634632880000|2021-10-19 08:41:20|6196.4|6190.4|6196.7|6190.7|6197.2|6191.2|6196.2|6190.2|4
1634632910000|2021-10-19 08:41:50|6197.2|6191.2|6196.7|6190.7|6197.2|6191.2|6195.7|6189.7|3
1634632920000|2021-10-19 08:42:00|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1634632930000|2021-10-19 08:42:10|6197|6191|6197.4|6191.4|6197.4|6191.4|6196.7|6190.7|2
1634632940000|2021-10-19 08:42:20|6197.7|6191.7|6197.9|6191.9|6198.2|6192.2|6197.7|6191.7|0
1634632960000|2021-10-19 08:42:40|||||||||1
1634632970000|2021-10-19 08:42:50|6198.2|6192.2|6199.2|6193.2|6199.2|6193.2|6198.2|6192.2|1
1634632980000|2021-10-19 08:43:00|6199|6193|6199.4|6193.4|6199.4|6193.4|6199|6193|1
1634633010000|2021-10-19 08:43:30|6199.6|6193.6|6199.2|6193.2|6199.6|6193.6|6199.2|6193.2|1
1634633040000|2021-10-19 08:44:00|6199|6193|6199.2|6193.2|6199.2|6193.2|6199|6193|0
1634633060000|2021-10-19 08:44:20|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|0
1634633100000|2021-10-19 08:45:00|6199.6|6193.6|6199.2|6193.2|6199.6|6193.6|6198.7|6192.7|1
1634633130000|2021-10-19 08:45:30|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|3
1634633160000|2021-10-19 08:46:00|6200|6194|6199.4|6193.4|6200.4|6194.4|6199.4|6193.4|4
1634633170000|2021-10-19 08:46:10|6200.6|6194.6|6201.4|6195.4|6201.4|6195.4|6200.6|6194.6|3
1634633180000|2021-10-19 08:46:20|6200.7|6194.7|6200.2|6194.2|6200.7|6194.7|6200.2|6194.2|0
1634633200000|2021-10-19 08:46:40|6200.4|6194.4|6200.2|6194.2|6200.4|6194.4|6200.2|6194.2|0
1634633210000|2021-10-19 08:46:50|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.2|6194.2|0
1634633220000|2021-10-19 08:47:00|6200.2|6194.2|6200.4|6194.4|6201.7|6195.7|6199.7|6193.7|2
1634633230000|2021-10-19 08:47:10|6200.6|6194.6|6202|6196|6202.2|6196.2|6200.6|6194.6|0
1634633240000|2021-10-19 08:47:20|6201.7|6195.7|6201.4|6195.4|6201.7|6195.7|6201.4|6195.4|7
1634633250000|2021-10-19 08:47:30|6202.1|6196.1|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|0
1634633260000|2021-10-19 08:47:40|6202.1|6196.1|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|0
1634633290000|2021-10-19 08:48:10|6202.1|6196.1|6201.4|6195.4|6202.1|6196.1|6201.4|6195.4|0
1634633310000|2021-10-19 08:48:30|6201.2|6195.2|6200.2|6194.2|6201.2|6195.2|6200.2|6194.2|1
1634633320000|2021-10-19 08:48:40|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1634633330000|2021-10-19 08:48:50|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.2|6192.2|0
1634633340000|2021-10-19 08:49:00|6199.1|6193.1|6197.7|6191.7|6199.7|6193.7|6197.7|6191.7|0
1634633380000|2021-10-19 08:49:40|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.9|6191.9|0
1634633390000|2021-10-19 08:49:50|6198.2|6192.2|6197.9|6191.9|6198.2|6192.2|6197.9|6191.9|0
1634633430000|2021-10-19 08:50:30|6197.6|6191.6|6197.2|6191.2|6197.6|6191.6|6197.2|6191.2|4
1634633450000|2021-10-19 08:50:50|6198.1|6192.1|6197.4|6191.4|6198.1|6192.1|6196.7|6190.7|7
1634633460000|2021-10-19 08:51:00|6197.2|6191.2|6197.2|6191.2|6198|6192|6196.7|6190.7|1
1634633470000|2021-10-19 08:51:10|6197|6191|6196.7|6190.7|6197|6191|6196.7|6190.7|1
1634633480000|2021-10-19 08:51:20|6197.2|6191.2|6197.4|6191.4|6197.4|6191.4|6197.2|6191.2|0
1634633500000|2021-10-19 08:51:40|6199.4|6193.4|6198.7|6192.7|6199.7|6193.7|6198.7|6192.7|0
1634633510000|2021-10-19 08:51:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1634633550000|2021-10-19 08:52:30|6199.9|6193.9|6200.2|6194.2|6200.7|6194.7|6199.9|6193.9|0
1634633570000|2021-10-19 08:52:50|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.9|6193.9|0
1634633580000|2021-10-19 08:53:00|6200.4|6194.4|6201.5|6195.5|6202.5|6196.5|6199.7|6193.7|5
1634633590000|2021-10-19 08:53:10|6201.7|6195.7|6199.7|6193.7|6201.7|6195.7|6199.7|6193.7|0
1634633600000|2021-10-19 08:53:20|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1634633610000|2021-10-19 08:53:30|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1634633830000|2021-10-19 08:57:10|6200.2|6194.2|6199.9|6193.9|6200.2|6194.2|6199.7|6193.7|2
1634633860000|2021-10-19 08:57:40|6200.1|6194.1|6199.9|6193.9|6200.1|6194.1|6199.9|6193.9|0
1634633870000|2021-10-19 08:57:50|6200.1|6194.1|6200.4|6194.4|6201.4|6195.4|6200.1|6194.1|0
1634633880000|2021-10-19 08:58:00|6200.3|6194.3|6200.1|6194.1|6200.3|6194.3|6199.6|6193.6|1
1634633890000|2021-10-19 08:58:10|6200.4|6194.4|6200.1|6194.1|6200.8|6194.8|6200.1|6194.1|1
1634633920000|2021-10-19 08:58:40|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1634633940000|2021-10-19 08:59:00|6199.4|6193.4|6199.6|6193.6|6199.6|6193.6|6199.4|6193.4|0
1634633990000|2021-10-19 08:59:50|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|1
1634634000000|2021-10-19 09:00:00|6200.1|6194.1|6199.9|6193.9|6200.1|6194.1|6199.9|6193.9|0
1634634010000|2021-10-19 09:00:10|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1634634020000|2021-10-19 09:00:20|6199.9|6193.9|6200.1|6194.1|6200.1|6194.1|6199.9|6193.9|1
1634634030000|2021-10-19 09:00:30|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1634634050000|2021-10-19 09:00:50|6202.1|6196.1|6201.6|6195.6|6202.1|6196.1|6201|6195|2
1634634060000|2021-10-19 09:01:00|6201.8|6195.8|6202.1|6196.1|6202.1|6196.1|6201.8|6195.8|5
1634634070000|2021-10-19 09:01:10|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|1
1634634080000|2021-10-19 09:01:20|6202.6|6196.6|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1634634090000|2021-10-19 09:01:30|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1634634110000|2021-10-19 09:01:50|6203|6197|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|3
1634634190000|2021-10-19 09:03:10|6203.3|6197.3|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|1
1634634200000|2021-10-19 09:03:20|6203.3|6197.3|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|3
1634634230000|2021-10-19 09:03:50|6202.6|6196.6|6203.1|6197.1|6203.6|6197.6|6202.6|6196.6|2
1634634240000|2021-10-19 09:04:00|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203.1|6197.1|2
1634634250000|2021-10-19 09:04:10|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|1
1634634290000|2021-10-19 09:04:50|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1634634300000|2021-10-19 09:05:00|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1634634310000|2021-10-19 09:05:10|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1634634320000|2021-10-19 09:05:20|6203|6197|6203.6|6197.6|6203.6|6197.6|6203|6197|0
1634634330000|2021-10-19 09:05:30|6204.1|6198.1|6203.1|6197.1|6204.1|6198.1|6203.1|6197.1|0
1634634340000|2021-10-19 09:05:40|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.3|6197.3|0
1634634350000|2021-10-19 09:05:50|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1634634360000|2021-10-19 09:06:00|6203.6|6197.6|6202.9|6196.9|6203.6|6197.6|6202.9|6196.9|0
1634634370000|2021-10-19 09:06:10|6202.8|6196.8|6203.1|6197.1|6203.1|6197.1|6202.8|6196.8|1
1634634420000|2021-10-19 09:07:00|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.4|6196.4|3
1634634440000|2021-10-19 09:07:20|6202.6|6196.6|6201.1|6195.1|6203.1|6197.1|6201.1|6195.1|1
1634634460000|2021-10-19 09:07:40|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|1
1634634470000|2021-10-19 09:07:50|6200.1|6194.1|6199.1|6193.1|6200.1|6194.1|6198.6|6192.6|4
1634634480000|2021-10-19 09:08:00|6198.9|6192.9|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|0
1634634510000|2021-10-19 09:08:30|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1634634520000|2021-10-19 09:08:40|6198.6|6192.6|6197.6|6191.6|6198.6|6192.6|6197.6|6191.6|1
1634634530000|2021-10-19 09:08:50|6197.4|6191.4|6197.6|6191.6|6197.6|6191.6|6197.3|6191.3|0
1634634540000|2021-10-19 09:09:00|6199.3|6193.3|6199.6|6193.6|6199.6|6193.6|6198.1|6192.1|12
1634634550000|2021-10-19 09:09:10|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1634634560000|2021-10-19 09:09:20|6200.3|6194.3|6200.6|6194.6|6200.6|6194.6|6200.3|6194.3|0
1634634580000|2021-10-19 09:09:40|6200.8|6194.8|6199.1|6193.1|6200.8|6194.8|6199.1|6193.1|1
1634634600000|2021-10-19 09:10:00|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6198.1|6192.1|1
1634634610000|2021-10-19 09:10:10|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.1|6192.1|0
1634634620000|2021-10-19 09:10:20|6198.3|6192.3|6198.1|6192.1|6198.6|6192.6|6198.1|6192.1|0
1634634700000|2021-10-19 09:11:40|||||||||2
1634634720000|2021-10-19 09:12:00|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1634634830000|2021-10-19 09:13:50|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|2
1634634840000|2021-10-19 09:14:00|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|1
1634634860000|2021-10-19 09:14:20|6197.6|6191.6|6197.8|6191.8|6197.8|6191.8|6197.6|6191.6|0
1634634880000|2021-10-19 09:14:40|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|0
1634634890000|2021-10-19 09:14:50|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|1
1634634910000|2021-10-19 09:15:10|6197.1|6191.1|6195.8|6189.8|6197.1|6191.1|6195.6|6189.6|7
1634634920000|2021-10-19 09:15:20|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|1
1634634930000|2021-10-19 09:15:30|6195.6|6189.6|6195.8|6189.8|6196.3|6190.3|6195.6|6189.6|2
1634634960000|2021-10-19 09:16:00|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|4
1634635000000|2021-10-19 09:16:40|6196.3|6190.3|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|2
1634635010000|2021-10-19 09:16:50|6197.3|6191.3|6196.8|6190.8|6197.3|6191.3|6196.1|6190.1|6
1634635030000|2021-10-19 09:17:10|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.1|6190.1|2
1634635040000|2021-10-19 09:17:20|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|4
1634635050000|2021-10-19 09:17:30|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|1
1634635060000|2021-10-19 09:17:40|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|0
1634635070000|2021-10-19 09:17:50|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1634635080000|2021-10-19 09:18:00|||||||||1
1634635140000|2021-10-19 09:19:00|6196.6|6190.6|6195.8|6189.8|6196.8|6190.8|6194.8|6188.8|14
1634635170000|2021-10-19 09:19:30|6196.3|6190.3|6197.3|6191.3|6198.3|6192.3|6195.3|6189.3|10
1634635180000|2021-10-19 09:19:40|6196.6|6190.6|6196.3|6190.3|6196.6|6190.6|6195.8|6189.8|1
1634635240000|2021-10-19 09:20:40|6195.8|6189.8|6197|6191|6197|6191|6195.5|6189.5|9
1634635250000|2021-10-19 09:20:50|6196.8|6190.8|6194.5|6188.5|6196.8|6190.8|6194.5|6188.5|6
1634635260000|2021-10-19 09:21:00|6194|6188|6194.5|6188.5|6194.5|6188.5|6194|6188|17
1634635270000|2021-10-19 09:21:10|6194|6188|6192.5|6186.5|6194|6188|6192.5|6186.5|2
1634635280000|2021-10-19 09:21:20|6192.3|6186.3|6192|6186|6192.3|6186.3|6192|6186|0
1634635290000|2021-10-19 09:21:30|6191.8|6185.8|6191|6185|6191.8|6185.8|6190.5|6184.5|0
1634635300000|2021-10-19 09:21:40|6190.5|6184.5|6190.5|6184.5|6190.7|6184.7|6190.5|6184.5|0
1634635320000|2021-10-19 09:22:00|6188.5|6182.5|6188|6182|6188.5|6182.5|6188|6182|6
1634635330000|2021-10-19 09:22:10|||||||||59
1634635350000|2021-10-19 09:22:30|6188.5|6182.5|6188|6182|6188.5|6182.5|6187.7|6181.7|8
1634635360000|2021-10-19 09:22:40|6188.8|6182.8|6188|6182|6188.8|6182.8|6188|6182|2
1634635370000|2021-10-19 09:22:50|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1634635400000|2021-10-19 09:23:20|6189|6183|6187.9|6181.9|6189|6183|6187.9|6181.9|9
1634635410000|2021-10-19 09:23:30|6188.5|6182.5|6188.7|6182.7|6188.7|6182.7|6188|6182|3
1634635420000|2021-10-19 09:23:40|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188|6182|0
1634635430000|2021-10-19 09:23:50|||||||||1
1634635440000|2021-10-19 09:24:00|6188|6182|6186.5|6180.5|6188.5|6182.5|6186.5|6180.5|5
1634635450000|2021-10-19 09:24:10|6186.3|6180.3|6186.5|6180.5|6186.5|6180.5|6186.2|6180.2|8
1634635490000|2021-10-19 09:24:50|6187.2|6181.2|6188|6182|6188.3|6182.3|6187.2|6181.2|3
1634635530000|2021-10-19 09:25:30|6189.5|6183.5|6192.5|6186.5|6192.5|6186.5|6189.5|6183.5|4
1634635540000|2021-10-19 09:25:40|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1634635560000|2021-10-19 09:26:00|6193.5|6187.5|6193.2|6187.2|6193.5|6187.5|6193.2|6187.2|1
1634635570000|2021-10-19 09:26:10|6193.5|6187.5|6194|6188|6194|6188|6193.5|6187.5|5
1634635580000|2021-10-19 09:26:20|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|16
1634635590000|2021-10-19 09:26:30|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6194.3|6188.3|13
1634635600000|2021-10-19 09:26:40|6194|6188|6194|6188|6194|6188|6194|6188|1
1634635610000|2021-10-19 09:26:50|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1634635660000|2021-10-19 09:27:40|6194|6188|6194|6188|6194|6188|6194|6188|1
1634635700000|2021-10-19 09:28:20|6193.7|6187.7|6193.7|6187.7|6194|6188|6193.7|6187.7|0
1634635730000|2021-10-19 09:28:50|6192|6186|6191.5|6185.5|6192|6186|6191.5|6185.5|10
1634635740000|2021-10-19 09:29:00|6191|6185|6188.8|6182.8|6191|6185|6188.3|6182.3|6
1634635750000|2021-10-19 09:29:10|6188.3|6182.3|6188.3|6182.3|6188.6|6182.6|6188.3|6182.3|0
1634635760000|2021-10-19 09:29:20|6187.2|6181.2|6188|6182|6188|6182|6187.2|6181.2|4
1634635770000|2021-10-19 09:29:30|6188.6|6182.6|6190.7|6184.7|6190.7|6184.7|6188.6|6182.6|1
1634635780000|2021-10-19 09:29:40|6192.5|6186.5|6193.5|6187.5|6193.7|6187.7|6192.2|6186.2|2
1634635800000|2021-10-19 09:30:00|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1634635820000|2021-10-19 09:30:20|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634635830000|2021-10-19 09:30:30|6193.3|6187.3|6193|6187|6193.3|6187.3|6193|6187|2
1634635840000|2021-10-19 09:30:40|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|0
1634635850000|2021-10-19 09:30:50|6193.7|6187.7|6193.5|6187.5|6193.7|6187.7|6193.5|6187.5|0
1634635860000|2021-10-19 09:31:00|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1634635870000|2021-10-19 09:31:10|6193.4|6187.4|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|1
1634635890000|2021-10-19 09:31:30|6193|6187|6193|6187|6193|6187|6192.8|6186.8|0
1634635910000|2021-10-19 09:31:50|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1634636000000|2021-10-19 09:33:20|6193.8|6187.8|6194|6188|6194|6188|6193.8|6187.8|0
1634636020000|2021-10-19 09:33:40|6193|6187|6193|6187|6193|6187|6193|6187|3
1634636040000|2021-10-19 09:34:00|6192.8|6186.8|6191.5|6185.5|6192.8|6186.8|6191.5|6185.5|7
1634636050000|2021-10-19 09:34:10|6191.7|6185.7|6192|6186|6192|6186|6191.7|6185.7|1
1634636060000|2021-10-19 09:34:20|6192.5|6186.5|6193|6187|6193|6187|6192.5|6186.5|1
1634636070000|2021-10-19 09:34:30|6193.5|6187.5|6194.5|6188.5|6194.5|6188.5|6193.5|6187.5|3
1634636080000|2021-10-19 09:34:40|||||||||2
1634636100000|2021-10-19 09:35:00|||||||||2
1634636110000|2021-10-19 09:35:10|||||||||1
1634636120000|2021-10-19 09:35:20|||||||||1
1634636130000|2021-10-19 09:35:30|6193|6187|6193|6187|6193|6187|6193|6187|22
1634636140000|2021-10-19 09:35:40|6192|6186|6192|6186|6192|6186|6192|6186|0
1634636150000|2021-10-19 09:35:50|6191.4|6185.4|6191.5|6185.5|6191.5|6185.5|6191|6185|0
1634636160000|2021-10-19 09:36:00|6191.7|6185.7|6191.5|6185.5|6191.7|6185.7|6191.5|6185.5|0
1634636170000|2021-10-19 09:36:10|6190|6184|6190|6184|6190|6184|6190|6184|1
1634636210000|2021-10-19 09:36:50|6190.2|6184.2|6190.5|6184.5|6190.6|6184.6|6190|6184|2
1634636230000|2021-10-19 09:37:10|6190|6184|6190|6184|6190|6184|6190|6184|0
1634636250000|2021-10-19 09:37:30|6189.8|6183.8|6190|6184|6190.3|6184.3|6189.8|6183.8|1
1634636260000|2021-10-19 09:37:40|6190.2|6184.2|6192|6186|6192|6186|6190.2|6184.2|0
1634636290000|2021-10-19 09:38:10|||||||||1
1634636300000|2021-10-19 09:38:20|6191.5|6185.5|6190|6184|6191.5|6185.5|6190|6184|0
1634636310000|2021-10-19 09:38:30|6191|6185|6189.5|6183.5|6191|6185|6189.5|6183.5|2
1634636320000|2021-10-19 09:38:40|6188.5|6182.5|6188|6182|6188.5|6182.5|6188|6182|2
1634636330000|2021-10-19 09:38:50|6188.2|6182.2|6188.5|6182.5|6188.5|6182.5|6188.2|6182.2|0
1634636340000|2021-10-19 09:39:00|6188|6182|6188|6182|6188|6182|6188|6182|1
1634636370000|2021-10-19 09:39:30|6188.2|6182.2|6188.5|6182.5|6188.5|6182.5|6188.2|6182.2|0
1634636400000|2021-10-19 09:40:00|6189|6183|6189|6183|6189|6183|6189|6183|0
1634636410000|2021-10-19 09:40:10|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1634636420000|2021-10-19 09:40:20|6188.7|6182.7|6188.5|6182.5|6189.2|6183.2|6188.5|6182.5|0
1634636470000|2021-10-19 09:41:10|6188|6182|6189.5|6183.5|6189.5|6183.5|6188|6182|0
1634636490000|2021-10-19 09:41:30|6190|6184|6190.5|6184.5|6190.8|6184.8|6190|6184|0
1634636500000|2021-10-19 09:41:40|6190.7|6184.7|6190.5|6184.5|6191|6185|6190.5|6184.5|0
1634636520000|2021-10-19 09:42:00|6190.8|6184.8|6191|6185|6191|6185|6190.8|6184.8|0
1634636530000|2021-10-19 09:42:10|6192|6186|6193.5|6187.5|6193.5|6187.5|6192|6186|6
1634636540000|2021-10-19 09:42:20|6194.4|6188.4|6193.8|6187.8|6194.8|6188.8|6193.8|6187.8|6
1634636550000|2021-10-19 09:42:30|6193|6187|6192.5|6186.5|6193.5|6187.5|6192|6186|0
1634636560000|2021-10-19 09:42:40|6192.7|6186.7|6193|6187|6193.2|6187.2|6192.5|6186.5|3
1634636580000|2021-10-19 09:43:00|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634636590000|2021-10-19 09:43:10|6191.5|6185.5|6192.5|6186.5|6193|6187|6191.5|6185.5|0
1634636610000|2021-10-19 09:43:30|6193.2|6187.2|6192.5|6186.5|6193.7|6187.7|6192.5|6186.5|0
1634636620000|2021-10-19 09:43:40|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1634636630000|2021-10-19 09:43:50|6193.4|6187.4|6193.5|6187.5|6194|6188|6193.4|6187.4|0
1634636640000|2021-10-19 09:44:00|6192.5|6186.5|6191.5|6185.5|6192.5|6186.5|6191|6185|7
1634636650000|2021-10-19 09:44:10|6191.2|6185.2|6191.5|6185.5|6191.5|6185.5|6191.2|6185.2|0
1634636690000|2021-10-19 09:44:50|6191|6185|6191|6185|6191|6185|6191|6185|0
1634636700000|2021-10-19 09:45:00|6190.8|6184.8|6191.5|6185.5|6191.5|6185.5|6190.8|6184.8|1
1634636720000|2021-10-19 09:45:20|6191|6185|6191|6185|6191|6185|6190.6|6184.6|0
1634636740000|2021-10-19 09:45:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634636750000|2021-10-19 09:45:50|6190|6184|6191|6185|6191|6185|6190|6184|0
1634636760000|2021-10-19 09:46:00|6190.5|6184.5|6192.5|6186.5|6192.5|6186.5|6190|6184|0
1634636770000|2021-10-19 09:46:10|6193|6187|6193|6187|6193|6187|6193|6187|0
1634636800000|2021-10-19 09:46:40|6192.2|6186.2|6192.5|6186.5|6192.5|6186.5|6192.2|6186.2|0
1634636810000|2021-10-19 09:46:50|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|0
1634636820000|2021-10-19 09:47:00|6192.7|6186.7|6193.5|6187.5|6193.5|6187.5|6192.5|6186.5|2
1634636830000|2021-10-19 09:47:10|6193.3|6187.3|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1634636840000|2021-10-19 09:47:20|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|0
1634636850000|2021-10-19 09:47:30|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|0
1634636890000|2021-10-19 09:48:10|6192.8|6186.8|6193|6187|6193|6187|6192.8|6186.8|0
1634636900000|2021-10-19 09:48:20|6192.8|6186.8|6192.7|6186.7|6192.8|6186.8|6192.5|6186.5|0
1634636910000|2021-10-19 09:48:30|6193|6187|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1634636940000|2021-10-19 09:49:00|6193|6187|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1634636950000|2021-10-19 09:49:10|6193.3|6187.3|6192.5|6186.5|6193.3|6187.3|6192.5|6186.5|0
1634637010000|2021-10-19 09:50:10|6192|6186|6192|6186|6192|6186|6192|6186|0
1634637020000|2021-10-19 09:50:20|6192.3|6186.3|6192.5|6186.5|6192.5|6186.5|6192.3|6186.3|0
1634637110000|2021-10-19 09:51:50|6192|6186|6192.5|6186.5|6192.5|6186.5|6192|6186|0
1634637150000|2021-10-19 09:52:30|6193|6187|6193|6187|6193|6187|6193|6187|0
1634637170000|2021-10-19 09:52:50|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|2
1634637180000|2021-10-19 09:53:00|6193|6187|6193|6187|6193|6187|6193|6187|0
1634637190000|2021-10-19 09:53:10|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|0
1634637200000|2021-10-19 09:53:20|6192.5|6186.5|6192.5|6186.5|6193|6187|6192.5|6186.5|0
1634637250000|2021-10-19 09:54:10|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1634637260000|2021-10-19 09:54:20|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634637280000|2021-10-19 09:54:40|6194|6188|6194|6188|6194|6188|6194|6188|0
1634637410000|2021-10-19 09:56:50|6194.5|6188.5|6194.3|6188.3|6194.5|6188.5|6194.3|6188.3|9
1634637420000|2021-10-19 09:57:00|6194|6188|6194|6188|6194|6188|6194|6188|0
1634637520000|2021-10-19 09:58:40|||||||||7
1634637530000|2021-10-19 09:58:50|6193.5|6187.5|6194|6188|6194|6188|6193.5|6187.5|0
1634637540000|2021-10-19 09:59:00|||||||||1
1634637570000|2021-10-19 09:59:30|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|4
1634637580000|2021-10-19 09:59:40|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1634637600000|2021-10-19 10:00:00|6193.5|6187.5|6194.5|6188.5|6194.5|6188.5|6193.5|6187.5|1
1634637620000|2021-10-19 10:00:20|||||||||1
1634637630000|2021-10-19 10:00:30|6193.7|6187.7|6194|6188|6194|6188|6193.7|6187.7|1
1634637660000|2021-10-19 10:01:00|6193.5|6187.5|6194|6188|6194|6188|6193.5|6187.5|0
1634637690000|2021-10-19 10:01:30|6193.5|6187.5|6193.7|6187.7|6193.7|6187.7|6193.5|6187.5|0
1634637700000|2021-10-19 10:01:40|6194|6188|6194|6188|6194|6188|6193.7|6187.7|2
1634637750000|2021-10-19 10:02:30|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6194.3|6188.3|0
1634637760000|2021-10-19 10:02:40|||||||||3
1634637770000|2021-10-19 10:02:50|||||||||3
1634637780000|2021-10-19 10:03:00|6195.4|6189.4|6196.5|6190.5|6196.5|6190.5|6195.4|6189.4|5
1634637810000|2021-10-19 10:03:30|6196.2|6190.2|6196.5|6190.5|6196.5|6190.5|6196.2|6190.2|0
1634637820000|2021-10-19 10:03:40|6197.3|6191.3|6197.3|6191.3|6197.5|6191.5|6197.3|6191.3|0
1634637840000|2021-10-19 10:04:00|6197|6191|6197|6191|6197.5|6191.5|6197|6191|1
1634637870000|2021-10-19 10:04:30|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1634637950000|2021-10-19 10:05:50|6197|6191|6197|6191|6197|6191|6197|6191|0
1634637960000|2021-10-19 10:06:00|6196.8|6190.8|6197.5|6191.5|6197.5|6191.5|6196.8|6190.8|0
1634637970000|2021-10-19 10:06:10|6197.7|6191.7|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|0
1634638000000|2021-10-19 10:06:40|6198.5|6192.5|6198.5|6192.5|6198.8|6192.8|6198.5|6192.5|1
1634638100000|2021-10-19 10:08:20|6199|6193|6198.5|6192.5|6199|6193|6198.5|6192.5|0
1634638110000|2021-10-19 10:08:30|6198|6192|6198|6192|6198|6192|6198|6192|0
1634638130000|2021-10-19 10:08:50|6198.2|6192.2|6198|6192|6198.2|6192.2|6198|6192|0
1634638170000|2021-10-19 10:09:30|6197.5|6191.5|6197.5|6191.5|6198|6192|6197|6191|1
1634638180000|2021-10-19 10:09:40|6197|6191|6196.5|6190.5|6197|6191|6195.7|6189.7|0
1634638210000|2021-10-19 10:10:10|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1634638220000|2021-10-19 10:10:20|6196.1|6190.1|6195|6189|6196.1|6190.1|6195|6189|0
1634638230000|2021-10-19 10:10:30|6194.8|6188.8|6194.2|6188.2|6194.8|6188.8|6194|6188|1
1634638240000|2021-10-19 10:10:40|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1634638250000|2021-10-19 10:10:50|6194.3|6188.3|6194.5|6188.5|6195|6189|6194.3|6188.3|0
1634638260000|2021-10-19 10:11:00|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6194.3|6188.3|0
1634638270000|2021-10-19 10:11:10|6194|6188|6194|6188|6194|6188|6194|6188|0
1634638310000|2021-10-19 10:11:50|6195|6189|6194.7|6188.7|6195|6189|6194.5|6188.5|1
1634638320000|2021-10-19 10:12:00|6195|6189|6195|6189|6195|6189|6195|6189|0
1634638340000|2021-10-19 10:12:20|6194.5|6188.5|6194.7|6188.7|6194.7|6188.7|6194.5|6188.5|0
1634638350000|2021-10-19 10:12:30|6195|6189|6195|6189|6195|6189|6195|6189|0
1634638360000|2021-10-19 10:12:40|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|0
1634638370000|2021-10-19 10:12:50|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634638500000|2021-10-19 10:15:00|6194|6188|6194|6188|6194|6188|6194|6188|0
1634638510000|2021-10-19 10:15:10|6194.5|6188.5|6194.5|6188.5|6194.8|6188.8|6194.5|6188.5|0
1634638520000|2021-10-19 10:15:20|6194.2|6188.2|6194|6188|6194.2|6188.2|6194|6188|2
1634638540000|2021-10-19 10:15:40|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634638560000|2021-10-19 10:16:00|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|1
1634638640000|2021-10-19 10:17:20|6194.3|6188.3|6194|6188|6194.3|6188.3|6194|6188|0
1634638670000|2021-10-19 10:17:50|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1634638690000|2021-10-19 10:18:10|6194.1|6188.1|6194.5|6188.5|6194.8|6188.8|6194.1|6188.1|1
1634638720000|2021-10-19 10:18:40|6195.5|6189.5|6194.5|6188.5|6195.5|6189.5|6194.5|6188.5|0
1634638790000|2021-10-19 10:19:50|6194|6188|6193|6187|6194|6188|6193|6187|1
1634638810000|2021-10-19 10:20:10|6192|6186|6189|6183|6192|6186|6189|6183|1
1634638850000|2021-10-19 10:20:50|6189.5|6183.5|6189.5|6183.5|6190|6184|6189.5|6183.5|1
1634638860000|2021-10-19 10:21:00|6189.2|6183.2|6189.5|6183.5|6189.5|6183.5|6189|6183|0
1634638870000|2021-10-19 10:21:10|6189.7|6183.7|6190|6184|6190|6184|6189.7|6183.7|0
1634638880000|2021-10-19 10:21:20|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|0
1634638900000|2021-10-19 10:21:40|6189.7|6183.7|6190|6184|6190|6184|6189.7|6183.7|0
1634638910000|2021-10-19 10:21:50|6190.5|6184.5|6192.3|6186.3|6192.3|6186.3|6190.2|6184.2|0
1634638920000|2021-10-19 10:22:00|6192.5|6186.5|6195.3|6189.3|6195.5|6189.5|6192.3|6186.3|3
1634638940000|2021-10-19 10:22:20|6195.5|6189.5|6194.8|6188.8|6195.5|6189.5|6194.3|6188.3|0
1634638960000|2021-10-19 10:22:40|6195|6189|6194.8|6188.8|6195|6189|6194.3|6188.3|0
1634638970000|2021-10-19 10:22:50|6194.3|6188.3|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|0
1634639050000|2021-10-19 10:24:10|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|0
1634639060000|2021-10-19 10:24:20|6194.8|6188.8|6194.3|6188.3|6195.3|6189.3|6194.3|6188.3|0
1634639070000|2021-10-19 10:24:30|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|0
1634639100000|2021-10-19 10:25:00|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|0
1634639250000|2021-10-19 10:27:30|6195.5|6189.5|6195.7|6189.7|6195.7|6189.7|6195.5|6189.5|1
1634639260000|2021-10-19 10:27:40|6196|6190|6197.5|6191.5|6198.2|6192.2|6196|6190|0
1634639300000|2021-10-19 10:28:20|6198|6192|6197.5|6191.5|6198|6192|6197.5|6191.5|1
1634639310000|2021-10-19 10:28:30|6197|6191|6197|6191|6197|6191|6196.5|6190.5|0
1634639370000|2021-10-19 10:29:30|6196.8|6190.8|6196.5|6190.5|6196.8|6190.8|6196|6190|1
1634639450000|2021-10-19 10:30:50|6196|6190|6196.5|6190.5|6196.5|6190.5|6196|6190|0
1634639460000|2021-10-19 10:31:00|6196.2|6190.2|6196|6190|6196.2|6190.2|6196|6190|0
1634639500000|2021-10-19 10:31:40|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1634639520000|2021-10-19 10:32:00|6196.3|6190.3|6196|6190|6196.5|6190.5|6196|6190|0
1634639530000|2021-10-19 10:32:10|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1634639540000|2021-10-19 10:32:20|||||||||18
1634639560000|2021-10-19 10:32:40|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.5|6189.5|2
1634639580000|2021-10-19 10:33:00|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1634639590000|2021-10-19 10:33:10|6196.5|6190.5|6196|6190|6196.5|6190.5|6196|6190|1
1634639600000|2021-10-19 10:33:20|6195.8|6189.8|6196|6190|6196|6190|6195.8|6189.8|0
1634639610000|2021-10-19 10:33:30|6195.8|6189.8|6195.5|6189.5|6195.8|6189.8|6195.5|6189.5|0
1634639620000|2021-10-19 10:33:40|6195.8|6189.8|6196|6190|6196|6190|6195.8|6189.8|1
1634639630000|2021-10-19 10:33:50|6195.7|6189.7|6196|6190|6196|6190|6195.7|6189.7|0
1634639640000|2021-10-19 10:34:00|6195.5|6189.5|6195.5|6189.5|6196|6190|6195.5|6189.5|0
1634639650000|2021-10-19 10:34:10|6195.8|6189.8|6196|6190|6196|6190|6195.8|6189.8|0
1634639660000|2021-10-19 10:34:20|6196.2|6190.2|6196|6190|6196.2|6190.2|6196|6190|0
1634639690000|2021-10-19 10:34:50|6195.8|6189.8|6196.2|6190.2|6196.2|6190.2|6195.5|6189.5|0
1634639740000|2021-10-19 10:35:40|6197.2|6191.2|6197.5|6191.5|6197.5|6191.5|6197.2|6191.2|1
1634639760000|2021-10-19 10:36:00|6198|6192|6197.5|6191.5|6199|6193|6197.5|6191.5|11
1634639770000|2021-10-19 10:36:10|6197.3|6191.3|6197.5|6191.5|6197.5|6191.5|6197|6191|0
1634639790000|2021-10-19 10:36:30|6197|6191|6197|6191|6197|6191|6196.5|6190.5|0
1634639800000|2021-10-19 10:36:40|6196.5|6190.5|6197.5|6191.5|6198|6192|6196.5|6190.5|2
1634639810000|2021-10-19 10:36:50|6198.5|6192.5|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|3
1634639840000|2021-10-19 10:37:20|6197|6191|6196|6190|6197|6191|6196|6190|2
1634639850000|2021-10-19 10:37:30|6195.5|6189.5|6196.5|6190.5|6196.5|6190.5|6195.5|6189.5|0
1634639870000|2021-10-19 10:37:50|6196|6190|6197|6191|6197|6191|6196|6190|0
1634639880000|2021-10-19 10:38:00|6196.5|6190.5|6196|6190|6197|6191|6196|6190|0
1634639890000|2021-10-19 10:38:10|6196.5|6190.5|6196|6190|6196.5|6190.5|6196|6190|0
1634639900000|2021-10-19 10:38:20|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1634639910000|2021-10-19 10:38:30|6196|6190|6196|6190|6196.8|6190.8|6196|6190|0
1634639920000|2021-10-19 10:38:40|6196.3|6190.3|6196|6190|6196.5|6190.5|6196|6190|0
1634639930000|2021-10-19 10:38:50|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1634639940000|2021-10-19 10:39:00|6197|6191|6196|6190|6197|6191|6196|6190|0
1634639950000|2021-10-19 10:39:10|6196.5|6190.5|6196|6190|6196.5|6190.5|6196|6190|0
1634639970000|2021-10-19 10:39:30|6195.7|6189.7|6195.5|6189.5|6195.7|6189.7|6195.5|6189.5|0
1634639980000|2021-10-19 10:39:40|6195.2|6189.2|6192.5|6186.5|6195.2|6189.2|6192.5|6186.5|5
1634640010000|2021-10-19 10:40:10|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|1
1634640040000|2021-10-19 10:40:40|6193.7|6187.7|6193|6187|6193.7|6187.7|6193|6187|0
1634640050000|2021-10-19 10:40:50|6193.2|6187.2|6194.8|6188.8|6195|6189|6193.2|6187.2|0
1634640060000|2021-10-19 10:41:00|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1634640080000|2021-10-19 10:41:20|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|1
1634640090000|2021-10-19 10:41:30|6194.3|6188.3|6195|6189|6195|6189|6193.7|6187.7|0
1634640110000|2021-10-19 10:41:50|6194.8|6188.8|6195|6189|6195|6189|6194.8|6188.8|0
1634640220000|2021-10-19 10:43:40|6194.8|6188.8|6194|6188|6194.8|6188.8|6193.7|6187.7|1
1634640240000|2021-10-19 10:44:00|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|1
1634640290000|2021-10-19 10:44:50|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1634640300000|2021-10-19 10:45:00|6195|6189|6194.3|6188.3|6195|6189|6194.3|6188.3|1
1634640310000|2021-10-19 10:45:10|6194.6|6188.6|6195|6189|6195|6189|6194.6|6188.6|0
1634640320000|2021-10-19 10:45:20|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|0
1634640330000|2021-10-19 10:45:30|6195|6189|6194.8|6188.8|6195|6189|6194.8|6188.8|0
1634640340000|2021-10-19 10:45:40|6195|6189|6194.3|6188.3|6195|6189|6194.3|6188.3|0
1634640350000|2021-10-19 10:45:50|6195|6189|6195|6189|6195|6189|6195|6189|0
1634640360000|2021-10-19 10:46:00|6194.8|6188.8|6194.3|6188.3|6196|6190|6194.3|6188.3|2
1634640370000|2021-10-19 10:46:10|6194.5|6188.5|6194.8|6188.8|6195|6189|6194.3|6188.3|0
1634640380000|2021-10-19 10:46:20|6194.6|6188.6|6194.3|6188.3|6194.6|6188.6|6194.3|6188.3|0
1634640400000|2021-10-19 10:46:40|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1634640410000|2021-10-19 10:46:50|6196|6190|6196|6190|6196|6190|6194.8|6188.8|1
1634640430000|2021-10-19 10:47:10|6194.8|6188.8|6194.3|6188.3|6194.8|6188.8|6194.3|6188.3|0
1634640440000|2021-10-19 10:47:20|6194.5|6188.5|6194.5|6188.5|6195|6189|6194|6188|0
1634640470000|2021-10-19 10:47:50|6194|6188|6194|6188|6194.5|6188.5|6194|6188|0
1634640480000|2021-10-19 10:48:00|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1634640490000|2021-10-19 10:48:10|6195|6189|6194.3|6188.3|6195|6189|6194.3|6188.3|0
1634640510000|2021-10-19 10:48:30|6194|6188|6193.5|6187.5|6195|6189|6193.5|6187.5|0
1634640520000|2021-10-19 10:48:40|6193.7|6187.7|6194.5|6188.5|6194.5|6188.5|6193.7|6187.7|0
1634640530000|2021-10-19 10:48:50|6194.3|6188.3|6194|6188|6194.3|6188.3|6194|6188|0
1634640540000|2021-10-19 10:49:00|6193.5|6187.5|6194|6188|6194|6188|6193.5|6187.5|2
1634640550000|2021-10-19 10:49:10|6193.8|6187.8|6193.7|6187.7|6194|6188|6193.5|6187.5|0
1634640570000|2021-10-19 10:49:30|6194|6188|6193.5|6187.5|6194.5|6188.5|6193.5|6187.5|0
1634640590000|2021-10-19 10:49:50|6193.7|6187.7|6194|6188|6194|6188|6193.7|6187.7|0
1634640620000|2021-10-19 10:50:20|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634640630000|2021-10-19 10:50:30|6194.7|6188.7|6195.5|6189.5|6195.5|6189.5|6194.7|6188.7|1
1634640650000|2021-10-19 10:50:50|6195.2|6189.2|6195.8|6189.8|6195.8|6189.8|6195.2|6189.2|0
1634640660000|2021-10-19 10:51:00|6195.5|6189.5|6194.5|6188.5|6195.5|6189.5|6194.5|6188.5|0
1634640710000|2021-10-19 10:51:50|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|0
1634640720000|2021-10-19 10:52:00|6194.5|6188.5|6193.5|6187.5|6194.5|6188.5|6193.5|6187.5|0
1634640730000|2021-10-19 10:52:10|6193.2|6187.2|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1634640740000|2021-10-19 10:52:20|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634640750000|2021-10-19 10:52:30|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1634640760000|2021-10-19 10:52:40|6193.2|6187.2|6193.5|6187.5|6193.5|6187.5|6193.2|6187.2|0
1634640780000|2021-10-19 10:53:00|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1634640790000|2021-10-19 10:53:10|6193|6187|6193|6187|6193|6187|6193|6187|0
1634640800000|2021-10-19 10:53:20|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634640810000|2021-10-19 10:53:30|6194.3|6188.3|6193|6187|6194.5|6188.5|6193|6187|0
1634640840000|2021-10-19 10:54:00|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|1
1634640860000|2021-10-19 10:54:20|6193|6187|6193|6187|6193|6187|6193|6187|0
1634640870000|2021-10-19 10:54:30|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1634640880000|2021-10-19 10:54:40|6193|6187|6192.8|6186.8|6193|6187|6192.3|6186.3|0
1634640890000|2021-10-19 10:54:50|6193|6187|6193|6187|6193.2|6187.2|6193|6187|0
1634640910000|2021-10-19 10:55:10|6192.8|6186.8|6192.3|6186.3|6192.8|6186.8|6192.3|6186.3|0
1634640920000|2021-10-19 10:55:20|6192.5|6186.5|6193|6187|6193|6187|6192.3|6186.3|0
1634640940000|2021-10-19 10:55:40|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|0
1634640950000|2021-10-19 10:55:50|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1634640960000|2021-10-19 10:56:00|6193|6187|6193|6187|6193|6187|6193|6187|0
1634641000000|2021-10-19 10:56:40|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.5|6186.5|1
1634641020000|2021-10-19 10:57:00|6193|6187|6193|6187|6193|6187|6192.3|6186.3|0
1634641050000|2021-10-19 10:57:30|6195|6189|6195.5|6189.5|6196.5|6190.5|6195|6189|4
1634641060000|2021-10-19 10:57:40|6196.7|6190.7|6197.1|6191.1|6197.2|6191.2|6196.5|6190.5|1
1634641070000|2021-10-19 10:57:50|6196.7|6190.7|6196.3|6190.3|6196.7|6190.7|6196.3|6190.3|0
1634641080000|2021-10-19 10:58:00|6196|6190|6197.3|6191.3|6197.5|6191.5|6196|6190|1
1634641090000|2021-10-19 10:58:10|6197|6191|6196.5|6190.5|6197|6191|6196|6190|0
1634641100000|2021-10-19 10:58:20|6196|6190|6196|6190|6196|6190|6196|6190|0
1634641110000|2021-10-19 10:58:30|6196.2|6190.2|6196.5|6190.5|6196.5|6190.5|6196.2|6190.2|0
1634641140000|2021-10-19 10:59:00|6196.3|6190.3|6194|6188|6196.3|6190.3|6193.5|6187.5|5
1634641150000|2021-10-19 10:59:10|6195|6189|6195|6189|6195|6189|6195|6189|0
1634641210000|2021-10-19 11:00:10|6194.7|6188.7|6195.5|6189.5|6195.5|6189.5|6194.7|6188.7|0
1634641220000|2021-10-19 11:00:20|6195|6189|6195.5|6189.5|6195.5|6189.5|6195|6189|0
1634641240000|2021-10-19 11:00:40|6195|6189|6194.5|6188.5|6195|6189|6194.5|6188.5|0
1634641250000|2021-10-19 11:00:50|6194.7|6188.7|6195|6189|6195|6189|6194.7|6188.7|0
1634641260000|2021-10-19 11:01:00|6194.5|6188.5|6193.8|6187.8|6194.5|6188.5|6193.8|6187.8|0
1634641270000|2021-10-19 11:01:10|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1634641280000|2021-10-19 11:01:20|6194.2|6188.2|6195|6189|6195.5|6189.5|6194.2|6188.2|0
1634641290000|2021-10-19 11:01:30|6193.5|6187.5|6194.5|6188.5|6194.5|6188.5|6193.5|6187.5|0
1634641300000|2021-10-19 11:01:40|6193.5|6187.5|6194.2|6188.2|6194.2|6188.2|6193.5|6187.5|0
1634641310000|2021-10-19 11:01:50|6194.3|6188.3|6194|6188|6194.3|6188.3|6194|6188|0
1634641320000|2021-10-19 11:02:00|6193.5|6187.5|6193.3|6187.3|6194.3|6188.3|6193.3|6187.3|0
1634641330000|2021-10-19 11:02:10|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634641380000|2021-10-19 11:03:00|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1634641390000|2021-10-19 11:03:10|6193.5|6187.5|6194|6188|6195|6189|6193.5|6187.5|1
1634641400000|2021-10-19 11:03:20|6194.5|6188.5|6193.3|6187.3|6194.5|6188.5|6193.3|6187.3|0
1634641420000|2021-10-19 11:03:40|6193.7|6187.7|6193.5|6187.5|6194.2|6188.2|6193.5|6187.5|0
1634641430000|2021-10-19 11:03:50|6193.7|6187.7|6194.5|6188.5|6194.5|6188.5|6193.7|6187.7|0
1634641440000|2021-10-19 11:04:00|6196.3|6190.3|6194.5|6188.5|6196.3|6190.3|6194.5|6188.5|1
1634641490000|2021-10-19 11:04:50|6194|6188|6194.3|6188.3|6195|6189|6194|6188|0
1634641500000|2021-10-19 11:05:00|6194|6188|6194|6188|6194|6188|6194|6188|0
1634641510000|2021-10-19 11:05:10|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1634641540000|2021-10-19 11:05:40|6194|6188|6193|6187|6194|6188|6193|6187|0
1634641560000|2021-10-19 11:06:00|6194.5|6188.5|6193.5|6187.5|6194.5|6188.5|6193.5|6187.5|1
1634641740000|2021-10-19 11:09:00|6193.7|6187.7|6194.5|6188.5|6194.5|6188.5|6193.7|6187.7|1
1634641760000|2021-10-19 11:09:20|6194|6188|6194|6188|6194|6188|6194|6188|0
1634641770000|2021-10-19 11:09:30|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1634641800000|2021-10-19 11:10:00|6194|6188|6194|6188|6194|6188|6194|6188|0
1634641810000|2021-10-19 11:10:10|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|1
1634641860000|2021-10-19 11:11:00|6192.1|6186.1|6191.8|6185.8|6192.1|6186.1|6191.8|6185.8|0
1634641870000|2021-10-19 11:11:10|6192|6186|6192.3|6186.3|6192.3|6186.3|6192|6186|1
1634641880000|2021-10-19 11:11:20|6191.6|6185.6|6190.8|6184.8|6191.6|6185.6|6190.8|6184.8|5
1634641890000|2021-10-19 11:11:30|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|1
1634641900000|2021-10-19 11:11:40|6190.6|6184.6|6190|6184|6190.6|6184.6|6189.7|6183.7|4
1634642040000|2021-10-19 11:14:00|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|2
1634642050000|2021-10-19 11:14:10|6190|6184|6190|6184|6190|6184|6190|6184|0
1634642060000|2021-10-19 11:14:20|6189.8|6183.8|6189.8|6183.8|6190|6184|6189.8|6183.8|1
1634642130000|2021-10-19 11:15:30|6190|6184|6190|6184|6190|6184|6190|6184|2
1634642150000|2021-10-19 11:15:50|||||||||1
1634642160000|2021-10-19 11:16:00|6189.8|6183.8|6190|6184|6190|6184|6189.8|6183.8|2
1634642170000|2021-10-19 11:16:10|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634642200000|2021-10-19 11:16:40|||||||||1
1634642210000|2021-10-19 11:16:50|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|1
1634642250000|2021-10-19 11:17:30|6190|6184|6190|6184|6190|6184|6190|6184|0
1634642340000|2021-10-19 11:19:00|||||||||1
1634642510000|2021-10-19 11:21:50|6189.8|6183.8|6190|6184|6190|6184|6189.8|6183.8|12
1634642590000|2021-10-19 11:23:10|6189.8|6183.8|6190|6184|6190|6184|6189.8|6183.8|0
1634642600000|2021-10-19 11:23:20|6189.8|6183.8|6189.8|6183.8|6190|6184|6189.8|6183.8|0
1634642640000|2021-10-19 11:24:00|||||||||10
1634642670000|2021-10-19 11:24:30|6190|6184|6190|6184|6190|6184|6190|6184|1
1634642690000|2021-10-19 11:24:50|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|2
1634642700000|2021-10-19 11:25:00|||||||||1
1634642730000|2021-10-19 11:25:30|6189.8|6183.8|6190|6184|6190|6184|6189.8|6183.8|0
1634642740000|2021-10-19 11:25:40|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1634642750000|2021-10-19 11:25:50|6190|6184|6190|6184|6190|6184|6189.8|6183.8|0
1634642760000|2021-10-19 11:26:00|6189.8|6183.8|6189.8|6183.8|6190|6184|6189.8|6183.8|0
1634642770000|2021-10-19 11:26:10|6190|6184|6190|6184|6190|6184|6190|6184|0
1634642780000|2021-10-19 11:26:20|6189.8|6183.8|6189.8|6183.8|6190|6184|6189.8|6183.8|0
1634642800000|2021-10-19 11:26:40|6190|6184|6190|6184|6190|6184|6190|6184|5
1634642810000|2021-10-19 11:26:50|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190|6184|0
1634642820000|2021-10-19 11:27:00|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1634642830000|2021-10-19 11:27:10|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1634642840000|2021-10-19 11:27:20|6191.8|6185.8|6191.3|6185.3|6191.8|6185.8|6191.3|6185.3|6
1634642860000|2021-10-19 11:27:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634642870000|2021-10-19 11:27:50|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6189.8|6183.8|0
1634642880000|2021-10-19 11:28:00|6190.3|6184.3|6190.6|6184.6|6190.6|6184.6|6190.3|6184.3|0
1634642890000|2021-10-19 11:28:10|6190.3|6184.3|6190.8|6184.8|6190.9|6184.9|6190.3|6184.3|1
1634642910000|2021-10-19 11:28:30|6191.3|6185.3|6191.8|6185.8|6191.8|6185.8|6191.3|6185.3|0
1634642920000|2021-10-19 11:28:40|6191.5|6185.5|6190.8|6184.8|6191.5|6185.5|6190.8|6184.8|0
1634642940000|2021-10-19 11:29:00|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|1
1634642950000|2021-10-19 11:29:10|6191|6185|6192.1|6186.1|6192.1|6186.1|6191|6185|0
1634642960000|2021-10-19 11:29:20|6192.3|6186.3|6192.6|6186.6|6192.6|6186.6|6192.3|6186.3|0
1634643070000|2021-10-19 11:31:10|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|1
1634643080000|2021-10-19 11:31:20|6192.1|6186.1|6191.1|6185.1|6192.1|6186.1|6191.1|6185.1|1
1634643090000|2021-10-19 11:31:30|6190.6|6184.6|6191.1|6185.1|6191.6|6185.6|6190.6|6184.6|2
1634643100000|2021-10-19 11:31:40|6190.9|6184.9|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|4
1634643110000|2021-10-19 11:31:50|6191.6|6185.6|6190.8|6184.8|6191.6|6185.6|6190.8|6184.8|1
1634643120000|2021-10-19 11:32:00|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|0
1634643130000|2021-10-19 11:32:10|6190.9|6184.9|6190.6|6184.6|6190.9|6184.9|6190.6|6184.6|0
1634643180000|2021-10-19 11:33:00|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6190.8|6184.8|0
1634643190000|2021-10-19 11:33:10|6190.9|6184.9|6191.1|6185.1|6191.1|6185.1|6190.6|6184.6|0
1634643210000|2021-10-19 11:33:30|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|0
1634643230000|2021-10-19 11:33:50|||||||||2
1634643240000|2021-10-19 11:34:00|6189.6|6183.6|6189.1|6183.1|6189.6|6183.6|6189.1|6183.1|12
1634643280000|2021-10-19 11:34:40|6190.1|6184.1|6190.1|6184.1|6190.6|6184.6|6189.6|6183.6|2
1634643300000|2021-10-19 11:35:00|6189.9|6183.9|6189.6|6183.6|6189.9|6183.9|6189.6|6183.6|0
1634643340000|2021-10-19 11:35:40|6189.8|6183.8|6190.1|6184.1|6190.1|6184.1|6189.8|6183.8|0
1634643350000|2021-10-19 11:35:50|6189.9|6183.9|6189.6|6183.6|6190.1|6184.1|6189.6|6183.6|0
1634643360000|2021-10-19 11:36:00|6189.8|6183.8|6190.1|6184.1|6190.1|6184.1|6189.8|6183.8|0
1634643370000|2021-10-19 11:36:10|6189.9|6183.9|6189.6|6183.6|6189.9|6183.9|6189.6|6183.6|0
1634643380000|2021-10-19 11:36:20|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6189.6|6183.6|0
1634643390000|2021-10-19 11:36:30|6190.3|6184.3|6190.6|6184.6|6190.6|6184.6|6190.3|6184.3|0
1634643410000|2021-10-19 11:36:50|6190.3|6184.3|6190.1|6184.1|6190.3|6184.3|6190.1|6184.1|2
1634643480000|2021-10-19 11:38:00|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1634643490000|2021-10-19 11:38:10|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1634643510000|2021-10-19 11:38:30|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|0
1634643590000|2021-10-19 11:39:50|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1634643600000|2021-10-19 11:40:00|6190.1|6184.1|6191.6|6185.6|6191.6|6185.6|6190.1|6184.1|0
1634643610000|2021-10-19 11:40:10|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|1
1634643690000|2021-10-19 11:41:30|6189.3|6183.3|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|1
1634643700000|2021-10-19 11:41:40|||||||||4
1634643710000|2021-10-19 11:41:50|6189.1|6183.1|6189.3|6183.3|6189.3|6183.3|6189.1|6183.1|2
1634643720000|2021-10-19 11:42:00|6188.8|6182.8|6188.5|6182.5|6188.8|6182.8|6188.5|6182.5|3
1634643760000|2021-10-19 11:42:40|6188.7|6182.7|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|5
1634643770000|2021-10-19 11:42:50|6189|6183|6188.7|6182.7|6189|6183|6188.7|6182.7|0
1634643830000|2021-10-19 11:43:50|||||||||1
1634643870000|2021-10-19 11:44:30|6188.9|6182.9|6188.7|6182.7|6188.9|6182.9|6188.7|6182.7|0
1634643880000|2021-10-19 11:44:40|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|2
1634643890000|2021-10-19 11:44:50|6191.8|6185.8|6191|6185|6191.8|6185.8|6191|6185|0
1634643900000|2021-10-19 11:45:00|6191.2|6185.2|6191|6185|6191.2|6185.2|6191|6185|0
1634643910000|2021-10-19 11:45:10|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634643920000|2021-10-19 11:45:20|6190.3|6184.3|6190.5|6184.5|6190.5|6184.5|6190.3|6184.3|0
1634643960000|2021-10-19 11:46:00|6190.3|6184.3|6189.6|6183.6|6190.3|6184.3|6189.6|6183.6|0
1634643970000|2021-10-19 11:46:10|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|0
1634644010000|2021-10-19 11:46:50|||||||||6
1634644020000|2021-10-19 11:47:00|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|5
1634644030000|2021-10-19 11:47:10|6193.5|6187.5|6191|6185|6193.5|6187.5|6191|6185|4
1634644050000|2021-10-19 11:47:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.4|6185.4|1
1634644070000|2021-10-19 11:47:50|6191.5|6185.5|6191.2|6185.2|6191.5|6185.5|6191.2|6185.2|0
1634644100000|2021-10-19 11:48:20|6191.4|6185.4|6191.2|6185.2|6191.7|6185.7|6191.2|6185.2|0
1634644120000|2021-10-19 11:48:40|6191|6185|6191|6185|6191|6185|6191|6185|0
1634644140000|2021-10-19 11:49:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1634644160000|2021-10-19 11:49:20|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1634644220000|2021-10-19 11:50:20|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1634644240000|2021-10-19 11:50:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|2
1634644260000|2021-10-19 11:51:00|6193.5|6187.5|6193.7|6187.7|6193.7|6187.7|6193.5|6187.5|0
1634644270000|2021-10-19 11:51:10|6193.5|6187.5|6193.5|6187.5|6194.2|6188.2|6193.5|6187.5|0
1634644280000|2021-10-19 11:51:20|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|1
1634644290000|2021-10-19 11:51:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1634644300000|2021-10-19 11:51:40|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|3
1634644310000|2021-10-19 11:51:50|||||||||2
1634644320000|2021-10-19 11:52:00|6192.6|6186.6|6191|6185|6192.6|6186.6|6191|6185|26
1634644330000|2021-10-19 11:52:10|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191|6185|1
1634644340000|2021-10-19 11:52:20|6191|6185|6190|6184|6191.3|6185.3|6190|6184|2
1634644410000|2021-10-19 11:53:30|6190.2|6184.2|6190.7|6184.7|6190.7|6184.7|6190.2|6184.2|0
1634644420000|2021-10-19 11:53:40|||||||||1
1634644480000|2021-10-19 11:54:40|6190.9|6184.9|6191.2|6185.2|6191.2|6185.2|6190.9|6184.9|0
1634644510000|2021-10-19 11:55:10|6191.5|6185.5|6191.5|6185.5|6191.7|6185.7|6191.5|6185.5|3
1634644570000|2021-10-19 11:56:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|2
1634644600000|2021-10-19 11:56:40|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1634644610000|2021-10-19 11:56:50|6191|6185|6191|6185|6191|6185|6191|6185|3
1634644620000|2021-10-19 11:57:00|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1634644650000|2021-10-19 11:57:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|1
1634644670000|2021-10-19 11:57:50|6192.2|6186.2|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|0
1634644680000|2021-10-19 11:58:00|6191.9|6185.9|6192.2|6186.2|6192.2|6186.2|6191.9|6185.9|0
1634644690000|2021-10-19 11:58:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1634644710000|2021-10-19 11:58:30|6191.5|6185.5|6192.8|6186.8|6192.8|6186.8|6191.5|6185.5|28
1634644730000|2021-10-19 11:58:50|||||||||5
1634644740000|2021-10-19 11:59:00|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1634644780000|2021-10-19 11:59:40|6192|6186|6192.3|6186.3|6192.3|6186.3|6192|6186|4
1634644820000|2021-10-19 12:00:20|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634644830000|2021-10-19 12:00:30|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|6
1634644840000|2021-10-19 12:00:40|6192.8|6186.8|6193.5|6187.5|6193.7|6187.7|6192.8|6186.8|3
1634644850000|2021-10-19 12:00:50|6193.7|6187.7|6193.5|6187.5|6193.7|6187.7|6193.5|6187.5|0
1634644880000|2021-10-19 12:01:20|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1634644890000|2021-10-19 12:01:30|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634644910000|2021-10-19 12:01:50|6193.7|6187.7|6193.5|6187.5|6193.7|6187.7|6193.5|6187.5|0
1634644920000|2021-10-19 12:02:00|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1634644940000|2021-10-19 12:02:20|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634644960000|2021-10-19 12:02:40|6193|6187|6193|6187|6193|6187|6193|6187|16
1634644980000|2021-10-19 12:03:00|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634645020000|2021-10-19 12:03:40|6193.2|6187.2|6192.5|6186.5|6193.2|6187.2|6192.5|6186.5|4
1634645030000|2021-10-19 12:03:50|6192.8|6186.8|6192.2|6186.2|6192.8|6186.8|6192.2|6186.2|0
1634645040000|2021-10-19 12:04:00|6191.8|6185.8|6190.5|6184.5|6192|6186|6190.5|6184.5|22
1634645050000|2021-10-19 12:04:10|6190.2|6184.2|6190.7|6184.7|6190.7|6184.7|6190.2|6184.2|35
1634645070000|2021-10-19 12:04:30|6191.2|6185.2|6190.7|6184.7|6191.2|6185.2|6190.7|6184.7|3
1634645080000|2021-10-19 12:04:40|6190.9|6184.9|6191.7|6185.7|6191.7|6185.7|6190.7|6184.7|2
1634645090000|2021-10-19 12:04:50|6191.9|6185.9|6191.7|6185.7|6191.9|6185.9|6191.7|6185.7|1
1634645100000|2021-10-19 12:05:00|6191|6185|6191|6185|6191.2|6185.2|6191|6185|3
1634645120000|2021-10-19 12:05:20|6190.7|6184.7|6191.2|6185.2|6191.2|6185.2|6190.7|6184.7|0
1634645130000|2021-10-19 12:05:30|6191|6185|6191.5|6185.5|6191.5|6185.5|6190.7|6184.7|4
1634645140000|2021-10-19 12:05:40|6190.5|6184.5|6190.7|6184.7|6190.7|6184.7|6190.5|6184.5|3
1634645150000|2021-10-19 12:05:50|6190.2|6184.2|6190.7|6184.7|6190.7|6184.7|6190.2|6184.2|6
1634645180000|2021-10-19 12:06:20|6190.5|6184.5|6190.2|6184.2|6190.5|6184.5|6190.2|6184.2|2
1634645200000|2021-10-19 12:06:40|6190.7|6184.7|6191.7|6185.7|6191.7|6185.7|6190.7|6184.7|20
1634645210000|2021-10-19 12:06:50|6191.5|6185.5|6190|6184|6191.7|6185.7|6190|6184|6
1634645220000|2021-10-19 12:07:00|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1634645230000|2021-10-19 12:07:10|||||||||1
1634645240000|2021-10-19 12:07:20|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|1
1634645250000|2021-10-19 12:07:30|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|17
1634645260000|2021-10-19 12:07:40|6189.9|6183.9|6188.7|6182.7|6189.9|6183.9|6188.5|6182.5|5
1634645270000|2021-10-19 12:07:50|6188.5|6182.5|6189.5|6183.5|6189.5|6183.5|6188.5|6182.5|8
1634645290000|2021-10-19 12:08:10|6189.2|6183.2|6189|6183|6189.2|6183.2|6189|6183|2
1634645310000|2021-10-19 12:08:30|||||||||33
1634645320000|2021-10-19 12:08:40|6189.5|6183.5|6189.2|6183.2|6189.7|6183.7|6189.2|6183.2|6
1634645330000|2021-10-19 12:08:50|||||||||4
1634645380000|2021-10-19 12:09:40|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|1
1634645390000|2021-10-19 12:09:50|6189.1|6183.1|6189.9|6183.9|6189.9|6183.9|6189.1|6183.1|1
1634645400000|2021-10-19 12:10:00|||||||||11
1634645420000|2021-10-19 12:10:20|6190.2|6184.2|6190.9|6184.9|6190.9|6184.9|6190.2|6184.2|8
1634645430000|2021-10-19 12:10:30|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1634645440000|2021-10-19 12:10:40|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|38
1634645510000|2021-10-19 12:11:50|6189.8|6183.8|6189.4|6183.4|6189.8|6183.8|6189.4|6183.4|4
1634645520000|2021-10-19 12:12:00|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1634645530000|2021-10-19 12:12:10|6190.4|6184.4|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|1
1634645560000|2021-10-19 12:12:40|6191.4|6185.4|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|3
1634645570000|2021-10-19 12:12:50|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.6|6184.6|2
1634645580000|2021-10-19 12:13:00|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|1
1634645620000|2021-10-19 12:13:40|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6
1634645630000|2021-10-19 12:13:50|6191.1|6185.1|6191.9|6185.9|6191.9|6185.9|6191.1|6185.1|0
1634645640000|2021-10-19 12:14:00|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1634645650000|2021-10-19 12:14:10|6191.9|6185.9|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1634645680000|2021-10-19 12:14:40|6191.6|6185.6|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1634645730000|2021-10-19 12:15:30|6190.9|6184.9|6189.7|6183.7|6190.9|6184.9|6189.7|6183.7|10
1634645740000|2021-10-19 12:15:40|6189.2|6183.2|6190.9|6184.9|6190.9|6184.9|6189.2|6183.2|2
1634645750000|2021-10-19 12:15:50|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|3
1634645760000|2021-10-19 12:16:00|6191.9|6185.9|6190.9|6184.9|6191.9|6185.9|6190.9|6184.9|1
1634645770000|2021-10-19 12:16:10|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1634645780000|2021-10-19 12:16:20|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1634645790000|2021-10-19 12:16:30|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|3
1634645800000|2021-10-19 12:16:40|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|1
1634645810000|2021-10-19 12:16:50|||||||||2
1634645820000|2021-10-19 12:17:00|6189.2|6183.2|6189.2|6183.2|6189.6|6183.6|6189.2|6183.2|1
1634645830000|2021-10-19 12:17:10|6189.9|6183.9|6190.1|6184.1|6190.1|6184.1|6189.4|6183.4|2
1634645840000|2021-10-19 12:17:20|6190.2|6184.2|6189.6|6183.6|6190.4|6184.4|6189.4|6183.4|0
1634645850000|2021-10-19 12:17:30|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.2|6183.2|3
1634645860000|2021-10-19 12:17:40|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.7|6183.7|0
1634645870000|2021-10-19 12:17:50|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.7|6183.7|0
1634645880000|2021-10-19 12:18:00|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.7|6183.7|3
1634645890000|2021-10-19 12:18:10|6189.4|6183.4|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|0
1634645910000|2021-10-19 12:18:30|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|2
1634645930000|2021-10-19 12:18:50|||||||||4
1634645940000|2021-10-19 12:19:00|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|3
1634645960000|2021-10-19 12:19:20|6188.6|6182.6|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|1
1634645970000|2021-10-19 12:19:30|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|2
1634645980000|2021-10-19 12:19:40|6189.4|6183.4|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|0
1634645990000|2021-10-19 12:19:50|6189.4|6183.4|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|0
1634646000000|2021-10-19 12:20:00|6188.9|6182.9|6189.7|6183.7|6189.7|6183.7|6188.9|6182.9|1
1634646010000|2021-10-19 12:20:10|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1634646030000|2021-10-19 12:20:30|6188.9|6182.9|6188.7|6182.7|6188.9|6182.9|6188.7|6182.7|1
1634646040000|2021-10-19 12:20:40|6188.2|6182.2|6189.2|6183.2|6189.4|6183.4|6187.9|6181.9|18
1634646050000|2021-10-19 12:20:50|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1634646060000|2021-10-19 12:21:00|6188.9|6182.9|6188.7|6182.7|6188.9|6182.9|6188.7|6182.7|0
1634646070000|2021-10-19 12:21:10|6188.2|6182.2|6190.2|6184.2|6190.2|6184.2|6188.2|6182.2|22
1634646080000|2021-10-19 12:21:20|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|90
1634646100000|2021-10-19 12:21:40|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1634646110000|2021-10-19 12:21:50|6188.7|6182.7|6188.9|6182.9|6188.9|6182.9|6188.7|6182.7|1
1634646120000|2021-10-19 12:22:00|6188.4|6182.4|6188.4|6182.4|6188.6|6182.6|6188.1|6182.1|17
1634646130000|2021-10-19 12:22:10|||||||||70
1634646140000|2021-10-19 12:22:20|6188.6|6182.6|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|0
1634646150000|2021-10-19 12:22:30|6188.6|6182.6|6188.4|6182.4|6188.6|6182.6|6188.4|6182.4|31
1634646170000|2021-10-19 12:22:50|6186.9|6180.9|6186.6|6180.6|6186.9|6180.9|6186.6|6180.6|6
1634646180000|2021-10-19 12:23:00|6182.2|6176.2|6181.1|6175.1|6182.2|6176.2|6181.1|6175.1|7
1634646190000|2021-10-19 12:23:10|6180.2|6174.2|6182|6176|6182|6176|6180.2|6174.2|99
1634646200000|2021-10-19 12:23:20|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|1
1634646210000|2021-10-19 12:23:30|6182.6|6176.6|6182.8|6176.8|6182.8|6176.8|6181.8|6175.8|9
1634646220000|2021-10-19 12:23:40|6178.7|6172.7|6177.9|6171.9|6178.7|6172.7|6177.7|6171.7|12
1634646230000|2021-10-19 12:23:50|6177.7|6171.7|6177.9|6171.9|6177.9|6171.9|6177.7|6171.7|4
1634646240000|2021-10-19 12:24:00|6177.7|6171.7|6177.9|6171.9|6177.9|6171.9|6177.7|6171.7|2
1634646250000|2021-10-19 12:24:10|6177.5|6171.5|6177.2|6171.2|6177.5|6171.5|6177.2|6171.2|1
1634646260000|2021-10-19 12:24:20|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|7
1634646270000|2021-10-19 12:24:30|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1634646290000|2021-10-19 12:24:50|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1634646300000|2021-10-19 12:25:00|6177.6|6171.6|6178.9|6172.9|6178.9|6172.9|6177.6|6171.6|2
1634646310000|2021-10-19 12:25:10|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|6177.4|6171.4|5
1634646330000|2021-10-19 12:25:30|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1634646340000|2021-10-19 12:25:40|6177.6|6171.6|6177.4|6171.4|6177.9|6171.9|6177.4|6171.4|0
1634646350000|2021-10-19 12:25:50|6177.9|6171.9|6178.4|6172.4|6178.7|6172.7|6177.9|6171.9|0
1634646370000|2021-10-19 12:26:10|6178.2|6172.2|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|1
1634646380000|2021-10-19 12:26:20|6179.2|6173.2|6177.4|6171.4|6179.2|6173.2|6176.9|6170.9|3
1634646390000|2021-10-19 12:26:30|6177.6|6171.6|6177.4|6171.4|6177.6|6171.6|6177.4|6171.4|0
1634646400000|2021-10-19 12:26:40|6177.2|6171.2|6176.4|6170.4|6177.2|6171.2|6176.2|6170.2|1
1634646410000|2021-10-19 12:26:50|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|10
1634646420000|2021-10-19 12:27:00|6176.9|6170.9|6176.4|6170.4|6176.9|6170.9|6176.4|6170.4|4
1634646430000|2021-10-19 12:27:10|6175.9|6169.9|6176.4|6170.4|6176.4|6170.4|6175.9|6169.9|2
1634646440000|2021-10-19 12:27:20|6175.9|6169.9|6175.9|6169.9|6176.4|6170.4|6175.9|6169.9|0
1634646450000|2021-10-19 12:27:30|||||||||1
1634646470000|2021-10-19 12:27:50|||||||||8
1634646480000|2021-10-19 12:28:00|||||||||5
1634646490000|2021-10-19 12:28:10|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|1
1634646510000|2021-10-19 12:28:30|6176.4|6170.4|6178.9|6172.9|6178.9|6172.9|6176.4|6170.4|2
1634646520000|2021-10-19 12:28:40|6178.7|6172.7|6179.8|6173.8|6179.8|6173.8|6178.7|6172.7|7
1634646530000|2021-10-19 12:28:50|6178.9|6172.9|6178.5|6172.5|6179.8|6173.8|6177.5|6171.5|4
1634646540000|2021-10-19 12:29:00|6178.7|6172.7|6177.2|6171.2|6178.7|6172.7|6176.7|6170.7|31
1634646550000|2021-10-19 12:29:10|6177|6171|6176.7|6170.7|6177.2|6171.2|6176.4|6170.4|0
1634646560000|2021-10-19 12:29:20|6176.6|6170.6|6176.4|6170.4|6176.9|6170.9|6176.4|6170.4|0
1634646570000|2021-10-19 12:29:30|6176.7|6170.7|6177|6171|6177.2|6171.2|6176.7|6170.7|1
1634646580000|2021-10-19 12:29:40|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1634646590000|2021-10-19 12:29:50|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.2|6170.2|1
1634646620000|2021-10-19 12:30:20|6176.2|6170.2|6175.2|6169.2|6176.2|6170.2|6174.4|6168.4|4
1634646630000|2021-10-19 12:30:30|6175.9|6169.9|6176|6170|6176.2|6170.2|6175.7|6169.7|0
1634646640000|2021-10-19 12:30:40|6176.2|6170.2|6176|6170|6176.2|6170.2|6176|6170|0
1634646650000|2021-10-19 12:30:50|6175.5|6169.5|6175.2|6169.2|6175.5|6169.5|6175.2|6169.2|0
1634646670000|2021-10-19 12:31:10|6173.9|6167.9|6174.4|6168.4|6174.7|6168.7|6173.9|6167.9|16
1634646680000|2021-10-19 12:31:20|6174.2|6168.2|6174.7|6168.7|6174.9|6168.9|6174.2|6168.2|1
1634646690000|2021-10-19 12:31:30|6174.4|6168.4|6174.9|6168.9|6174.9|6168.9|6174.4|6168.4|0
1634646700000|2021-10-19 12:31:40|6174.7|6168.7|6174.4|6168.4|6174.7|6168.7|6174.4|6168.4|1
1634646710000|2021-10-19 12:31:50|6174.6|6168.6|6174.9|6168.9|6174.9|6168.9|6174.4|6168.4|0
1634646720000|2021-10-19 12:32:00|6174.4|6168.4|6174.7|6168.7|6174.7|6168.7|6174.4|6168.4|1
1634646730000|2021-10-19 12:32:10|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|1
1634646770000|2021-10-19 12:32:50|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|0
1634646780000|2021-10-19 12:33:00|6174.2|6168.2|6174.9|6168.9|6174.9|6168.9|6174.2|6168.2|0
1634646790000|2021-10-19 12:33:10|6174.7|6168.7|6170.6|6164.6|6174.9|6168.9|6170.1|6164.1|10
1634646800000|2021-10-19 12:33:20|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|0
1634646820000|2021-10-19 12:33:40|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|2
1634646830000|2021-10-19 12:33:50|||||||||1
1634646840000|2021-10-19 12:34:00|6169.7|6163.7|6168.9|6162.9|6169.7|6163.7|6168.9|6162.9|5
1634646850000|2021-10-19 12:34:10|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|0
1634646860000|2021-10-19 12:34:20|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|3
1634646870000|2021-10-19 12:34:30|6169.2|6163.2|6169.7|6163.7|6169.7|6163.7|6169.2|6163.2|4
1634646880000|2021-10-19 12:34:40|||||||||1
1634646890000|2021-10-19 12:34:50|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|3
1634646900000|2021-10-19 12:35:00|||||||||1
1634646910000|2021-10-19 12:35:10|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|3
1634646920000|2021-10-19 12:35:20|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|0
1634646930000|2021-10-19 12:35:30|6169.5|6163.5|6169.7|6163.7|6169.9|6163.9|6168.1|6162.1|8
1634646940000|2021-10-19 12:35:40|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|2
1634646970000|2021-10-19 12:36:10|6169.6|6163.6|6169.9|6163.9|6170.4|6164.4|6169.6|6163.6|4
1634646980000|2021-10-19 12:36:20|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|6170.4|6164.4|1
1634646990000|2021-10-19 12:36:30|6171.5|6165.5|6171.9|6165.9|6171.9|6165.9|6171.5|6165.5|2
1634647000000|2021-10-19 12:36:40|6172.4|6166.4|6171.9|6165.9|6172.9|6166.9|6171.9|6165.9|5
1634647010000|2021-10-19 12:36:50|6170.4|6164.4|6170.9|6164.9|6171.4|6165.4|6170.4|6164.4|21
1634647020000|2021-10-19 12:37:00|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|2
1634647030000|2021-10-19 12:37:10|6171.6|6165.6|6170.9|6164.9|6171.6|6165.6|6170.9|6164.9|0
1634647050000|2021-10-19 12:37:30|6171.5|6165.5|6171.4|6165.4|6171.5|6165.5|6171.4|6165.4|2
1634647070000|2021-10-19 12:37:50|6171.7|6165.7|6171.4|6165.4|6172.2|6166.2|6171.4|6165.4|1
1634647080000|2021-10-19 12:38:00|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.7|6165.7|0
1634647090000|2021-10-19 12:38:10|6171.7|6165.7|6171.9|6165.9|6171.9|6165.9|6171.4|6165.4|0
1634647100000|2021-10-19 12:38:20|6171.4|6165.4|6171.9|6165.9|6171.9|6165.9|6171.4|6165.4|2
1634647120000|2021-10-19 12:38:40|6171.7|6165.7|6171.4|6165.4|6171.7|6165.7|6171.4|6165.4|0
1634647160000|2021-10-19 12:39:20|6171.1|6165.1|6170.9|6164.9|6171.1|6165.1|6170.6|6164.6|1
1634647170000|2021-10-19 12:39:30|||||||||1
1634647180000|2021-10-19 12:39:40|6171.9|6165.9|6171.9|6165.9|6172.4|6166.4|6171.4|6165.4|1
1634647190000|2021-10-19 12:39:50|6171.4|6165.4|6171.7|6165.7|6171.7|6165.7|6171.4|6165.4|0
1634647200000|2021-10-19 12:40:00|6171.4|6165.4|6171.4|6165.4|6172.4|6166.4|6171.4|6165.4|0
1634647210000|2021-10-19 12:40:10|6172.4|6166.4|6171.9|6165.9|6172.4|6166.4|6171.9|6165.9|0
1634647220000|2021-10-19 12:40:20|6171.4|6165.4|6170.9|6164.9|6171.4|6165.4|6170.9|6164.9|2
1634647230000|2021-10-19 12:40:30|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|1
1634647240000|2021-10-19 12:40:40|6171.9|6165.9|6169.6|6163.6|6171.9|6165.9|6169.6|6163.6|21
1634647250000|2021-10-19 12:40:50|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6169.1|6163.1|2
1634647260000|2021-10-19 12:41:00|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|2
1634647270000|2021-10-19 12:41:10|6168.9|6162.9|6168.6|6162.6|6168.9|6162.9|6168.6|6162.6|0
1634647280000|2021-10-19 12:41:20|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|0
1634647290000|2021-10-19 12:41:30|||||||||2
1634647310000|2021-10-19 12:41:50|6168.5|6162.5|6168.2|6162.2|6168.5|6162.5|6168.2|6162.2|4
1634647320000|2021-10-19 12:42:00|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|0
1634647330000|2021-10-19 12:42:10|6168.3|6162.3|6169.1|6163.1|6169.6|6163.6|6168.3|6162.3|18
1634647340000|2021-10-19 12:42:20|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|10
1634647350000|2021-10-19 12:42:30|6168.2|6162.2|6168.9|6162.9|6168.9|6162.9|6168.1|6162.1|1
1634647360000|2021-10-19 12:42:40|6168.7|6162.7|6168.9|6162.9|6168.9|6162.9|6168.4|6162.4|0
1634647370000|2021-10-19 12:42:50|||||||||1
1634647380000|2021-10-19 12:43:00|||||||||2
1634647400000|2021-10-19 12:43:20|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6169.1|6163.1|2
1634647420000|2021-10-19 12:43:40|6168.9|6162.9|6168.1|6162.1|6168.9|6162.9|6168.1|6162.1|4
1634647430000|2021-10-19 12:43:50|6167.6|6161.6|6168.4|6162.4|6168.6|6162.6|6167.6|6161.6|3
1634647440000|2021-10-19 12:44:00|6168.6|6162.6|6168.6|6162.6|6168.9|6162.9|6168.4|6162.4|1
1634647450000|2021-10-19 12:44:10|6169.1|6163.1|6169.4|6163.4|6169.6|6163.6|6169.1|6163.1|6
1634647460000|2021-10-19 12:44:20|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.4|6163.4|1
1634647470000|2021-10-19 12:44:30|6170.4|6164.4|6168.6|6162.6|6170.4|6164.4|6168.1|6162.1|11
1634647480000|2021-10-19 12:44:40|6168.4|6162.4|6169.1|6163.1|6169.1|6163.1|6168.4|6162.4|2
1634650200000|2021-10-19 13:30:00|6163.2|6157.2|6153.5|6147.5|6164.7|6158.7|6153|6147|342
1634650210000|2021-10-19 13:30:10|6153|6147|6146|6140|6155.2|6149.2|6139|6133|210
1634650220000|2021-10-19 13:30:20|6145.7|6139.7|6142|6136|6148.7|6142.7|6140|6134|50
1634650230000|2021-10-19 13:30:30|6141.7|6135.7|6143.5|6137.5|6145|6139|6140.5|6134.5|55
1634650240000|2021-10-19 13:30:40|6144|6138|6146|6140|6146|6140|6143.5|6137.5|37
1634650250000|2021-10-19 13:30:50|6146.2|6140.2|6139.2|6133.2|6146.4|6140.4|6139.2|6133.2|75
1634650260000|2021-10-19 13:31:00|6139.7|6133.7|6142.7|6136.7|6144|6138|6139.7|6133.7|45
1634650270000|2021-10-19 13:31:10|6142.4|6136.4|6139.3|6133.3|6143.2|6137.2|6135.3|6129.3|145
1634650280000|2021-10-19 13:31:20|6138.1|6132.1|6137.6|6131.6|6139.3|6133.3|6137.1|6131.1|43
1634650290000|2021-10-19 13:31:30|6137.4|6131.4|6136.1|6130.1|6137.4|6131.4|6135.6|6129.6|45
1634650300000|2021-10-19 13:31:40|6136.6|6130.6|6142.6|6136.6|6143.1|6137.1|6135.6|6129.6|117
1634650310000|2021-10-19 13:31:50|6142.3|6136.3|6154.3|6148.3|6154.8|6148.8|6141.1|6135.1|32
1634650320000|2021-10-19 13:32:00|6154.8|6148.8|6155|6149|6155.5|6149.5|6153.1|6147.1|34
1634650330000|2021-10-19 13:32:10|6154.3|6148.3|6152.8|6146.8|6155.3|6149.3|6152|6146|15
1634650340000|2021-10-19 13:32:20|6153.8|6147.8|6152.8|6146.8|6154.3|6148.3|6151.3|6145.3|14
1634650350000|2021-10-19 13:32:30|6153.3|6147.3|6151.8|6145.8|6153.3|6147.3|6150.8|6144.8|12
1634650360000|2021-10-19 13:32:40|6152.8|6146.8|6150.8|6144.8|6152.8|6146.8|6150.8|6144.8|8
1634650370000|2021-10-19 13:32:50|6151|6145|6149.8|6143.8|6152.8|6146.8|6149.5|6143.5|4
1634650380000|2021-10-19 13:33:00|6150.8|6144.8|6147.1|6141.1|6150.8|6144.8|6147.1|6141.1|16
1634650390000|2021-10-19 13:33:10|6143.8|6137.8|6140.4|6134.4|6145.3|6139.3|6140.4|6134.4|53
1634650400000|2021-10-19 13:33:20|6138.4|6132.4|6136.1|6130.1|6140.4|6134.4|6136.1|6130.1|68
1634650410000|2021-10-19 13:33:30|6135.6|6129.6|6139.4|6133.4|6140.8|6134.8|6135.3|6129.3|38
1634650420000|2021-10-19 13:33:40|6139.1|6133.1|6140.9|6134.9|6141.1|6135.1|6139.1|6133.1|14
1634650430000|2021-10-19 13:33:50|6140.1|6134.1|6140.4|6134.4|6140.9|6134.9|6139|6133|3
1634650440000|2021-10-19 13:34:00|6139.9|6133.9|6139.4|6133.4|6140.9|6134.9|6138.9|6132.9|12
1634650450000|2021-10-19 13:34:10|6145.4|6139.4|6142.4|6136.4|6145.4|6139.4|6142.4|6136.4|9
1634650460000|2021-10-19 13:34:20|6143.4|6137.4|6143.4|6137.4|6145.5|6139.5|6143.1|6137.1|6
1634650470000|2021-10-19 13:34:30|6143.2|6137.2|6141.4|6135.4|6143.2|6137.2|6140.9|6134.9|14
1634650480000|2021-10-19 13:34:40|6141.2|6135.2|6138.4|6132.4|6141.2|6135.2|6137.9|6131.9|8
1634650490000|2021-10-19 13:34:50|6138.6|6132.6|6138.4|6132.4|6139.9|6133.9|6138.4|6132.4|19
1634650500000|2021-10-19 13:35:00|6137.9|6131.9|6130.9|6124.9|6137.9|6131.9|6130.9|6124.9|36
1634650510000|2021-10-19 13:35:10|6130.7|6124.7|6127.4|6121.4|6130.7|6124.7|6126.9|6120.9|42
1634650520000|2021-10-19 13:35:20|6127.9|6121.9|6126.2|6120.2|6128|6122|6125.7|6119.7|55
1634650530000|2021-10-19 13:35:30|6126|6120|6125.5|6119.5|6128|6122|6125.5|6119.5|71
1634650540000|2021-10-19 13:35:40|6125.2|6119.2|6125.5|6119.5|6126.5|6120.5|6123|6117|49
1634650550000|2021-10-19 13:35:50|6126|6120|6129.5|6123.5|6129.5|6123.5|6125.7|6119.7|23
1634650560000|2021-10-19 13:36:00|6129.2|6123.2|6127|6121|6129.2|6123.2|6125.5|6119.5|33
1634650570000|2021-10-19 13:36:10|6127.7|6121.7|6128.5|6122.5|6128.5|6122.5|6126|6120|14
1634650580000|2021-10-19 13:36:20|6128.2|6122.2|6129.8|6123.8|6129.8|6123.8|6126.5|6120.5|30
1634650590000|2021-10-19 13:36:30|6129.5|6123.5|6128.5|6122.5|6133|6127|6126.7|6120.7|48
1634650600000|2021-10-19 13:36:40|6128|6122|6126.5|6120.5|6130|6124|6126|6120|18
1634650610000|2021-10-19 13:36:50|6125.8|6119.8|6126.5|6120.5|6127|6121|6125.8|6119.8|24
1634650620000|2021-10-19 13:37:00|6126.3|6120.3|6128|6122|6128|6122|6126.3|6120.3|12
1634650630000|2021-10-19 13:37:10|6127|6121|6125.8|6119.8|6127.5|6121.5|6125.8|6119.8|32
1634650640000|2021-10-19 13:37:20|6126.2|6120.2|6127|6121|6127|6121|6125.8|6119.8|14
1634650650000|2021-10-19 13:37:30|6127.3|6121.3|6130.4|6124.4|6131.3|6125.3|6127|6121|16
1634650660000|2021-10-19 13:37:40|6130.6|6124.6|6129.8|6123.8|6130.6|6124.6|6128.8|6122.8|6
1634650670000|2021-10-19 13:37:50|6129.3|6123.3|6125.2|6119.2|6129.3|6123.3|6124.2|6118.2|19
1634650680000|2021-10-19 13:38:00|6125.5|6119.5|6124.5|6118.5|6125.5|6119.5|6122|6116|92
1634650690000|2021-10-19 13:38:10|6124.7|6118.7|6131|6125|6131|6125|6124.7|6118.7|11
1634650700000|2021-10-19 13:38:20|6129.2|6123.2|6131|6125|6131|6125|6129|6123|14
1634650710000|2021-10-19 13:38:30|6130.7|6124.7|6131.7|6125.7|6131.7|6125.7|6129|6123|8
1634650720000|2021-10-19 13:38:40|6131.5|6125.5|6133|6127|6133.5|6127.5|6131.2|6125.2|12
1634650730000|2021-10-19 13:38:50|6134.2|6128.2|6137|6131|6137|6131|6133.7|6127.7|7
1634650740000|2021-10-19 13:39:00|6137.6|6131.6|6142.2|6136.2|6143.2|6137.2|6136.5|6130.5|39
1634650750000|2021-10-19 13:39:10|6142|6136|6142|6136|6142.2|6136.2|6141|6135|13
1634650760000|2021-10-19 13:39:20|6142.7|6136.7|6142.7|6136.7|6143|6137|6141.7|6135.7|7
1634650770000|2021-10-19 13:39:30|6142.5|6136.5|6145|6139|6145|6139|6142.2|6136.2|9
1634650780000|2021-10-19 13:39:40|6144.5|6138.5|6142.5|6136.5|6144.5|6138.5|6142.2|6136.2|8
1634650790000|2021-10-19 13:39:50|6142.2|6136.2|6140.2|6134.2|6143|6137|6140|6134|12
1634650800000|2021-10-19 13:40:00|6141|6135|6143|6137|6143|6137|6140|6134|19
1634650810000|2021-10-19 13:40:10|6142.4|6136.4|6146.4|6140.4|6146.7|6140.7|6142.4|6136.4|16
1634650820000|2021-10-19 13:40:20|6146|6140|6144|6138|6146|6140|6144|6138|6
1634650830000|2021-10-19 13:40:30|6144.5|6138.5|6146|6140|6146.5|6140.5|6144|6138|5
1634650840000|2021-10-19 13:40:40|6146.2|6140.2|6147|6141|6147.5|6141.5|6146.2|6140.2|13
1634650850000|2021-10-19 13:40:50|6146.2|6140.2|6145.5|6139.5|6147|6141|6145.5|6139.5|34
1634650860000|2021-10-19 13:41:00|6145|6139|6145|6139|6145|6139|6143|6137|14
1634650870000|2021-10-19 13:41:10|6146|6140|6149.4|6143.4|6149.4|6143.4|6146|6140|18
1634650880000|2021-10-19 13:41:20|6149.2|6143.2|6153.4|6147.4|6154.4|6148.4|6145.4|6139.4|38
1634650890000|2021-10-19 13:41:30|6152.9|6146.9|6152.4|6146.4|6154.4|6148.4|6152.4|6146.4|10
1634650900000|2021-10-19 13:41:40|6153.4|6147.4|6156.4|6150.4|6156.4|6150.4|6153.4|6147.4|37
1634650910000|2021-10-19 13:41:50|6156.6|6150.6|6153.8|6147.8|6156.7|6150.7|6153.8|6147.8|50
1634650920000|2021-10-19 13:42:00|6152.5|6146.5|6150.8|6144.8|6152.8|6146.8|6150.8|6144.8|11
1634650930000|2021-10-19 13:42:10|6151.1|6145.1|6154.8|6148.8|6155.3|6149.3|6151.1|6145.1|20
1634650940000|2021-10-19 13:42:20|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6152.3|6146.3|7
1634650950000|2021-10-19 13:42:30|6153.3|6147.3|6151.6|6145.6|6153.3|6147.3|6151.3|6145.3|9
1634650960000|2021-10-19 13:42:40|6151.9|6145.9|6151.1|6145.1|6152.1|6146.1|6151.1|6145.1|8
1634650970000|2021-10-19 13:42:50|6150.9|6144.9|6151.4|6145.4|6151.8|6145.8|6150.9|6144.9|10
1634650980000|2021-10-19 13:43:00|6151.2|6145.2|6150.6|6144.6|6151.4|6145.4|6150.6|6144.6|5
1634650990000|2021-10-19 13:43:10|6150.8|6144.8|6151.8|6145.8|6151.8|6145.8|6150.3|6144.3|14
1634651000000|2021-10-19 13:43:20|6152.8|6146.8|6151.8|6145.8|6153.3|6147.3|6150.6|6144.6|8
1634651010000|2021-10-19 13:43:30|6151.6|6145.6|6151.1|6145.1|6152.8|6146.8|6151.1|6145.1|3
1634651020000|2021-10-19 13:43:40|6150.9|6144.9|6151.3|6145.3|6151.5|6145.5|6150.9|6144.9|3
1634651030000|2021-10-19 13:43:50|6150.8|6144.8|6152.1|6146.1|6152.4|6146.4|6150.3|6144.3|8
1634651040000|2021-10-19 13:44:00|6152.3|6146.3|6150.3|6144.3|6152.3|6146.3|6150.3|6144.3|26
1634651050000|2021-10-19 13:44:10|6151.8|6145.8|6152.8|6146.8|6152.8|6146.8|6151.8|6145.8|3
1634651060000|2021-10-19 13:44:20|6152.4|6146.4|6150.3|6144.3|6152.4|6146.4|6150.3|6144.3|7
1634651070000|2021-10-19 13:44:30|6149.4|6143.4|6147.8|6141.8|6149.4|6143.4|6147.8|6141.8|105
1634651080000|2021-10-19 13:44:40|6147.3|6141.3|6147.9|6141.9|6148.7|6142.7|6147.3|6141.3|24
1634651090000|2021-10-19 13:44:50|6147.7|6141.7|6147.4|6141.4|6147.9|6141.9|6146.9|6140.9|10
1634651100000|2021-10-19 13:45:00|6146.6|6140.6|6141.3|6135.3|6146.9|6140.9|6141.1|6135.1|43
1634651110000|2021-10-19 13:45:10|6140.9|6134.9|6133.4|6127.4|6141.3|6135.3|6133.4|6127.4|13
1634651120000|2021-10-19 13:45:20|6131.4|6125.4|6128.4|6122.4|6131.4|6125.4|6127.4|6121.4|48
1634651130000|2021-10-19 13:45:30|6128.6|6122.6|6128.9|6122.9|6130.4|6124.4|6128.6|6122.6|16
1634651140000|2021-10-19 13:45:40|6130.4|6124.4|6129.1|6123.1|6130.4|6124.4|6129.1|6123.1|17
1634651150000|2021-10-19 13:45:50|6128.9|6122.9|6130.1|6124.1|6130.4|6124.4|6128.8|6122.8|10
1634651160000|2021-10-19 13:46:00|6130.4|6124.4|6139.8|6133.8|6140.3|6134.3|6130.4|6124.4|35
1634651170000|2021-10-19 13:46:10|6138.9|6132.9|6137.8|6131.8|6138.9|6132.9|6137.5|6131.5|3
1634651180000|2021-10-19 13:46:20|6140.8|6134.8|6140.1|6134.1|6141.8|6135.8|6139.4|6133.4|8
1634651190000|2021-10-19 13:46:30|6139.9|6133.9|6142.1|6136.1|6142.1|6136.1|6139.1|6133.1|5
1634651200000|2021-10-19 13:46:40|6142.6|6136.6|6142.1|6136.1|6143.1|6137.1|6141.6|6135.6|3
1634651210000|2021-10-19 13:46:50|6141.9|6135.9|6139.4|6133.4|6141.9|6135.9|6139.4|6133.4|7
1634651220000|2021-10-19 13:47:00|6139.2|6133.2|6140.1|6134.1|6140.4|6134.4|6139.1|6133.1|4
1634651230000|2021-10-19 13:47:10|6140.3|6134.3|6138.4|6132.4|6140.9|6134.9|6138.2|6132.2|8
1634651240000|2021-10-19 13:47:20|6138.6|6132.6|6142.6|6136.6|6143.3|6137.3|6138.6|6132.6|9
1634651250000|2021-10-19 13:47:30|6143.1|6137.1|6137.4|6131.4|6145.4|6139.4|6137.4|6131.4|138
1634651260000|2021-10-19 13:47:40|6138.4|6132.4|6138.7|6132.7|6139.9|6133.9|6138.4|6132.4|21
1634651270000|2021-10-19 13:47:50|6138.9|6132.9|6140.2|6134.2|6140.2|6134.2|6138.9|6132.9|31
1634651280000|2021-10-19 13:48:00|6140.5|6134.5|6144.2|6138.2|6145.1|6139.1|6140.5|6134.5|57
1634651290000|2021-10-19 13:48:10|6144.5|6138.5|6145|6139|6145.5|6139.5|6144.2|6138.2|9
1634651300000|2021-10-19 13:48:20|6145.5|6139.5|6146|6140|6147.5|6141.5|6145.5|6139.5|11
1634651310000|2021-10-19 13:48:30|6145.7|6139.7|6146.5|6140.5|6146.5|6140.5|6145.2|6139.2|9
1634651320000|2021-10-19 13:48:40|6147|6141|6148|6142|6148|6142|6147|6141|1
1634651330000|2021-10-19 13:48:50|6147.5|6141.5|6151.7|6145.7|6151.7|6145.7|6147.5|6141.5|25
1634651340000|2021-10-19 13:49:00|6152|6146|6149|6143|6152.5|6146.5|6149|6143|16
1634651350000|2021-10-19 13:49:10|6149.5|6143.5|6147|6141|6149.5|6143.5|6147|6141|4
1634651360000|2021-10-19 13:49:20|6146.7|6140.7|6142|6136|6146.7|6140.7|6142|6136|8
1634651370000|2021-10-19 13:49:30|6141.7|6135.7|6141|6135|6144|6138|6140.2|6134.2|22
1634651380000|2021-10-19 13:49:40|6141.2|6135.2|6138|6132|6141.2|6135.2|6137|6131|22
1634651390000|2021-10-19 13:49:50|6139.5|6133.5|6137|6131|6140.5|6134.5|6137|6131|14
1634651400000|2021-10-19 13:50:00|6137.5|6131.5|6135.5|6129.5|6137.5|6131.5|6135.5|6129.5|3
1634651410000|2021-10-19 13:50:10|6135.7|6129.7|6139.5|6133.5|6139.5|6133.5|6135.5|6129.5|7
1634651420000|2021-10-19 13:50:20|6139.7|6133.7|6144|6138|6144|6138|6139.7|6133.7|8
1634651430000|2021-10-19 13:50:30|6144.2|6138.2|6146.5|6140.5|6148|6142|6144.2|6138.2|2
1634651440000|2021-10-19 13:50:40|6146.7|6140.7|6147.2|6141.2|6148.5|6142.5|6146.7|6140.7|3
1634651450000|2021-10-19 13:50:50|6147.5|6141.5|6147.5|6141.5|6148.5|6142.5|6147|6141|5
1634651460000|2021-10-19 13:51:00|6148|6142|6142.5|6136.5|6148|6142|6142|6136|32
1634651470000|2021-10-19 13:51:10|6143|6137|6146.2|6140.2|6146.5|6140.5|6143|6137|2
1634651480000|2021-10-19 13:51:20|6146|6140|6145|6139|6146|6140|6144|6138|10
1634651490000|2021-10-19 13:51:30|6145.5|6139.5|6144.5|6138.5|6145.5|6139.5|6144|6138|3
1634651500000|2021-10-19 13:51:40|6144.2|6138.2|6145.5|6139.5|6147|6141|6143.7|6137.7|7
1634651510000|2021-10-19 13:51:50|6145|6139|6146|6140|6146|6140|6143.5|6137.5|7
1634651520000|2021-10-19 13:52:00|6145.5|6139.5|6144|6138|6147|6141|6144|6138|3
1634651530000|2021-10-19 13:52:10|6143.5|6137.5|6143.2|6137.2|6144.5|6138.5|6143|6137|6
1634651540000|2021-10-19 13:52:20|6143.7|6137.7|6144|6138|6144|6138|6143.7|6137.7|1
1634651550000|2021-10-19 13:52:30|6143.5|6137.5|6141|6135|6143.5|6137.5|6140.7|6134.7|59
1634651560000|2021-10-19 13:52:40|6142|6136|6142.2|6136.2|6144|6138|6141.2|6135.2|7
1634651570000|2021-10-19 13:52:50|6142|6136|6140.7|6134.7|6142|6136|6140.7|6134.7|0
1634651580000|2021-10-19 13:53:00|6141|6135|6139|6133|6141.2|6135.2|6138.7|6132.7|9
1634651590000|2021-10-19 13:53:10|6139.2|6133.2|6138.7|6132.7|6140.2|6134.2|6138.7|6132.7|8
1634651600000|2021-10-19 13:53:20|6138.3|6132.3|6139.2|6133.2|6140.2|6134.2|6137.8|6131.8|4
1634651610000|2021-10-19 13:53:30|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|1
1634651620000|2021-10-19 13:53:40|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6137.8|6131.8|4
1634651630000|2021-10-19 13:53:50|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|1
1634651640000|2021-10-19 13:54:00|6138.5|6132.5|6138.2|6132.2|6138.5|6132.5|6137.7|6131.7|8
1634651650000|2021-10-19 13:54:10|6138.7|6132.7|6138.2|6132.2|6139.2|6133.2|6138.2|6132.2|4
1634651660000|2021-10-19 13:54:20|6140|6134|6141|6135|6141|6135|6140|6134|1
1634651670000|2021-10-19 13:54:30|6140.7|6134.7|6139.7|6133.7|6141.5|6135.5|6139.7|6133.7|2
1634651680000|2021-10-19 13:54:40|6140|6134|6138.5|6132.5|6140.5|6134.5|6138.5|6132.5|3
1634651690000|2021-10-19 13:54:50|6139.5|6133.5|6140.5|6134.5|6141.2|6135.2|6139.5|6133.5|6
1634651700000|2021-10-19 13:55:00|6141.2|6135.2|6141.7|6135.7|6142.7|6136.7|6140.7|6134.7|17
1634651710000|2021-10-19 13:55:10|6142|6136|6142.7|6136.7|6142.7|6136.7|6141.2|6135.2|11
1634651720000|2021-10-19 13:55:20|6142.5|6136.5|6141.7|6135.7|6142.7|6136.7|6141.7|6135.7|3
1634651730000|2021-10-19 13:55:30|6141.5|6135.5|6139|6133|6141.7|6135.7|6139|6133|10
1634651740000|2021-10-19 13:55:40|6138.2|6132.2|6139.5|6133.5|6139.5|6133.5|6138|6132|4
1634651750000|2021-10-19 13:55:50|6140.5|6134.5|6142|6136|6143|6137|6140|6134|9
1634651760000|2021-10-19 13:56:00|6142.2|6136.2|6146.2|6140.2|6146.2|6140.2|6141.5|6135.5|7
1634651770000|2021-10-19 13:56:10|6147|6141|6148|6142|6148.2|6142.2|6146.5|6140.5|14
1634651780000|2021-10-19 13:56:20|6149|6143|6154.5|6148.5|6156.4|6150.4|6149|6143|50
1634651790000|2021-10-19 13:56:30|6155|6149|6154|6148|6156|6150|6153.5|6147.5|16
1634651800000|2021-10-19 13:56:40|6155|6149|6156|6150|6156|6150|6153.5|6147.5|5
1634651810000|2021-10-19 13:56:50|6155.7|6149.7|6155.5|6149.5|6155.7|6149.7|6155.5|6149.5|10
1634651820000|2021-10-19 13:57:00|6155|6149|6159|6153|6160.5|6154.5|6155|6149|13
1634651830000|2021-10-19 13:57:10|6159.5|6153.5|6160.5|6154.5|6160.7|6154.7|6158.5|6152.5|5
1634651840000|2021-10-19 13:57:20|6160.7|6154.7|6160|6154|6161|6155|6159.5|6153.5|14
1634651850000|2021-10-19 13:57:30|6160.2|6154.2|6161.5|6155.5|6161.5|6155.5|6159.5|6153.5|7
1634651860000|2021-10-19 13:57:40|6160.7|6154.7|6165.5|6159.5|6165.5|6159.5|6160.7|6154.7|13
1634651870000|2021-10-19 13:57:50|6166.5|6160.5|6170.7|6164.7|6172.4|6166.4|6165.7|6159.7|99
1634651880000|2021-10-19 13:58:00|6170|6164|6165.7|6159.7|6170|6164|6165|6159|18
1634651890000|2021-10-19 13:58:10|6164.9|6158.9|6166.9|6160.9|6167.7|6161.7|6162.4|6156.4|9
1634651900000|2021-10-19 13:58:20|6166.4|6160.4|6166.7|6160.7|6166.7|6160.7|6165.4|6159.4|3
1634651910000|2021-10-19 13:58:30|6167|6161|6167.2|6161.2|6167.8|6161.8|6166.7|6160.7|5
1634651920000|2021-10-19 13:58:40|6167|6161|6164.2|6158.2|6167|6161|6163.7|6157.7|5
1634651930000|2021-10-19 13:58:50|6164.7|6158.7|6168|6162|6168|6162|6164.7|6158.7|8
1634651940000|2021-10-19 13:59:00|6167.5|6161.5|6167.9|6161.9|6168.4|6162.4|6166|6160|11
1634651950000|2021-10-19 13:59:10|6167.7|6161.7|6171.2|6165.2|6171.7|6165.7|6165.7|6159.7|18
1634651960000|2021-10-19 13:59:20|6171.4|6165.4|6167.4|6161.4|6171.4|6165.4|6167.1|6161.1|3
1634651970000|2021-10-19 13:59:30|6167.9|6161.9|6167.9|6161.9|6168.4|6162.4|6166.9|6160.9|14
1634651980000|2021-10-19 13:59:40|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|2
1634651990000|2021-10-19 13:59:50|6166.7|6160.7|6167.6|6161.6|6167.9|6161.9|6166.4|6160.4|5
1634652000000|2021-10-19 14:00:00|6167.4|6161.4|6173.3|6167.3|6173.3|6167.3|6167.4|6161.4|30
1634652010000|2021-10-19 14:00:10|6173.1|6167.1|6172.8|6166.8|6174.8|6168.8|6171.4|6165.4|90
1634652020000|2021-10-19 14:00:20|6173.4|6167.4|6172.8|6166.8|6174.8|6168.8|6171.6|6165.6|28
1634652030000|2021-10-19 14:00:30|6173.3|6167.3|6172.1|6166.1|6173.3|6167.3|6172.1|6166.1|13
1634652040000|2021-10-19 14:00:40|6172.3|6166.3|6171.6|6165.6|6172.6|6166.6|6171.4|6165.4|11
1634652050000|2021-10-19 14:00:50|6171.4|6165.4|6174.3|6168.3|6174.3|6168.3|6171.4|6165.4|8
1634652060000|2021-10-19 14:01:00|6176.3|6170.3|6179.8|6173.8|6181.1|6175.1|6176.3|6170.3|32
1634652070000|2021-10-19 14:01:10|6178.8|6172.8|6175.3|6169.3|6178.8|6172.8|6175.3|6169.3|25
1634652080000|2021-10-19 14:01:20|6175.1|6169.1|6177.8|6171.8|6177.8|6171.8|6175.1|6169.1|5
1634652090000|2021-10-19 14:01:30|6178.8|6172.8|6177.3|6171.3|6178.8|6172.8|6177.3|6171.3|21
1634652100000|2021-10-19 14:01:40|6176.9|6170.9|6180.1|6174.1|6180.1|6174.1|6176.9|6170.9|53
1634652110000|2021-10-19 14:01:50|6179.8|6173.8|6178.3|6172.3|6179.8|6173.8|6178.1|6172.1|8
1634652120000|2021-10-19 14:02:00|6178.6|6172.6|6178.3|6172.3|6178.8|6172.8|6176.1|6170.1|62
1634652140000|2021-10-19 14:02:20|6179.8|6173.8|6180.8|6174.8|6180.8|6174.8|6179.8|6173.8|3
1634652150000|2021-10-19 14:02:30|6181|6175|6181.5|6175.5|6181.5|6175.5|6180.3|6174.3|13
1634652160000|2021-10-19 14:02:40|6181.8|6175.8|6183.3|6177.3|6183.8|6177.8|6181.8|6175.8|10
1634652170000|2021-10-19 14:02:50|6184.1|6178.1|6186.5|6180.5|6187.7|6181.7|6184.1|6178.1|67
1634652180000|2021-10-19 14:03:00|6186.2|6180.2|6187.9|6181.9|6190.2|6184.2|6186.2|6180.2|11
1634652190000|2021-10-19 14:03:10|6187.7|6181.7|6186.7|6180.7|6188.7|6182.7|6185.2|6179.2|16
1634652200000|2021-10-19 14:03:20|6187.4|6181.4|6185.7|6179.7|6187.4|6181.4|6185.7|6179.7|10
1634652210000|2021-10-19 14:03:30|6185.9|6179.9|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|7
1634652220000|2021-10-19 14:03:40|6186.2|6180.2|6186.2|6180.2|6186.4|6180.4|6185.7|6179.7|0
1634652230000|2021-10-19 14:03:50|6186|6180|6190.9|6184.9|6190.9|6184.9|6186|6180|6
1634652240000|2021-10-19 14:04:00|6191.4|6185.4|6191.9|6185.9|6192.7|6186.7|6190.9|6184.9|15
1634652250000|2021-10-19 14:04:10|6192.7|6186.7|6192.2|6186.2|6192.7|6186.7|6192.2|6186.2|5
1634652260000|2021-10-19 14:04:20|6192.4|6186.4|6196.2|6190.2|6196.2|6190.2|6192.2|6186.2|8
1634652270000|2021-10-19 14:04:30|6196.7|6190.7|6198.2|6192.2|6198.2|6192.2|6195.7|6189.7|14
1634652280000|2021-10-19 14:04:40|6197.5|6191.5|6197.2|6191.2|6197.7|6191.7|6196.2|6190.2|25
1634652290000|2021-10-19 14:04:50|6195.2|6189.2|6195.5|6189.5|6195.7|6189.7|6194.5|6188.5|7
1634652300000|2021-10-19 14:05:00|6195.3|6189.3|6195.2|6189.2|6195.7|6189.7|6194.7|6188.7|2
1634652310000|2021-10-19 14:05:10|6192.2|6186.2|6192.2|6186.2|6192.4|6186.4|6191.2|6185.2|22
1634652320000|2021-10-19 14:05:20|6192.7|6186.7|6190.7|6184.7|6192.7|6186.7|6189.7|6183.7|14
1634652330000|2021-10-19 14:05:30|6190.5|6184.5|6190.7|6184.7|6190.9|6184.9|6189.7|6183.7|6
1634652340000|2021-10-19 14:05:40|6190.2|6184.2|6193.2|6187.2|6193.2|6187.2|6190.2|6184.2|9
1634652350000|2021-10-19 14:05:50|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6190.2|6184.2|7
1634652360000|2021-10-19 14:06:00|6191.7|6185.7|6191.9|6185.9|6193.2|6187.2|6191.2|6185.2|6
1634652370000|2021-10-19 14:06:10|6192.2|6186.2|6196.3|6190.3|6196.3|6190.3|6191.7|6185.7|13
1634652380000|2021-10-19 14:06:20|6195.7|6189.7|6193.5|6187.5|6198.2|6192.2|6193.5|6187.5|7
1634652390000|2021-10-19 14:06:30|6193.2|6187.2|6190.4|6184.4|6193.2|6187.2|6190.4|6184.4|11
1634652400000|2021-10-19 14:06:40|6190.9|6184.9|6190.2|6184.2|6191.2|6185.2|6189.4|6183.4|24
1634652410000|2021-10-19 14:06:50|6190|6184|6188.2|6182.2|6190|6184|6188.2|6182.2|12
1634652420000|2021-10-19 14:07:00|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|1
1634652430000|2021-10-19 14:07:10|6185|6179|6184.2|6178.2|6185.4|6179.4|6184.2|6178.2|6
1634652440000|2021-10-19 14:07:20|6184.5|6178.5|6186.2|6180.2|6186.2|6180.2|6184.5|6178.5|5
1634652450000|2021-10-19 14:07:30|6188|6182|6191.1|6185.1|6191.1|6185.1|6188|6182|10
1634652460000|2021-10-19 14:07:40|6190.9|6184.9|6192.1|6186.1|6192.6|6186.6|6190.6|6184.6|9
1634652470000|2021-10-19 14:07:50|6191.9|6185.9|6188.4|6182.4|6191.9|6185.9|6188.4|6182.4|5
1634652480000|2021-10-19 14:08:00|6188.2|6182.2|6190.9|6184.9|6191.1|6185.1|6187.9|6181.9|4
1634652490000|2021-10-19 14:08:10|6190.3|6184.3|6190.6|6184.6|6191.3|6185.3|6190.3|6184.3|7
1634652510000|2021-10-19 14:08:30|6190.4|6184.4|6189.6|6183.6|6190.4|6184.4|6189.1|6183.1|3
1634652520000|2021-10-19 14:08:40|6190.4|6184.4|6189.6|6183.6|6190.6|6184.6|6189.6|6183.6|0
1634652530000|2021-10-19 14:08:50|6190.1|6184.1|6191.1|6185.1|6191.1|6185.1|6190.1|6184.1|2
1634652540000|2021-10-19 14:09:00|6190.6|6184.6|6196.1|6190.1|6196.1|6190.1|6190.6|6184.6|31
1634652550000|2021-10-19 14:09:10|6195.6|6189.6|6194.6|6188.6|6195.6|6189.6|6194.4|6188.4|13
1634652560000|2021-10-19 14:09:20|6196.1|6190.1|6195.6|6189.6|6196.6|6190.6|6195.1|6189.1|6
1634652570000|2021-10-19 14:09:30|6194.6|6188.6|6189.6|6183.6|6194.6|6188.6|6189.6|6183.6|17
1634652580000|2021-10-19 14:09:40|6189.4|6183.4|6191.6|6185.6|6191.6|6185.6|6189.4|6183.4|22
1634652590000|2021-10-19 14:09:50|6191.4|6185.4|6192.1|6186.1|6192.1|6186.1|6190.6|6184.6|8
1634652600000|2021-10-19 14:10:00|6190.7|6184.7|6184.1|6178.1|6190.7|6184.7|6184.1|6178.1|81
1634652610000|2021-10-19 14:10:10|6183.6|6177.6|6182.1|6176.1|6183.6|6177.6|6181.6|6175.6|7
1634652620000|2021-10-19 14:10:20|6183.6|6177.6|6189.6|6183.6|6189.6|6183.6|6183.1|6177.1|21
1634652630000|2021-10-19 14:10:30|6189.3|6183.3|6189.1|6183.1|6189.6|6183.6|6189.1|6183.1|8
1634652640000|2021-10-19 14:10:40|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|3
1634652650000|2021-10-19 14:10:50|6187.6|6181.6|6185.1|6179.1|6187.6|6181.6|6184.3|6178.3|10
1634652660000|2021-10-19 14:11:00|6184.8|6178.8|6185.8|6179.8|6186.3|6180.3|6184.8|6178.8|25
1634652670000|2021-10-19 14:11:10|6185.6|6179.6|6185.1|6179.1|6186.6|6180.6|6185.1|6179.1|7
1634652680000|2021-10-19 14:11:20|6185.3|6179.3|6185.1|6179.1|6185.8|6179.8|6184.8|6178.8|5
1634652690000|2021-10-19 14:11:30|6185.9|6179.9|6185.1|6179.1|6185.9|6179.9|6184.8|6178.8|5
1634652700000|2021-10-19 14:11:40|6184.8|6178.8|6184.6|6178.6|6184.8|6178.8|6184.1|6178.1|43
1634652710000|2021-10-19 14:11:50|6184.3|6178.3|6181.6|6175.6|6184.3|6178.3|6181.6|6175.6|9
1634652720000|2021-10-19 14:12:00|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6181.6|6175.6|2
1634652730000|2021-10-19 14:12:10|6181.8|6175.8|6182.8|6176.8|6182.8|6176.8|6181.8|6175.8|6
1634652740000|2021-10-19 14:12:20|6184.6|6178.6|6181.3|6175.3|6184.6|6178.6|6179.3|6173.3|47
1634652750000|2021-10-19 14:12:30|6181.1|6175.1|6183.3|6177.3|6185.1|6179.1|6181.1|6175.1|19
1634652760000|2021-10-19 14:12:40|6183.6|6177.6|6182.6|6176.6|6183.6|6177.6|6182.6|6176.6|4
1634652770000|2021-10-19 14:12:50|||||||||1
1634652780000|2021-10-19 14:13:00|6183.1|6177.1|6183.1|6177.1|6183.3|6177.3|6182.6|6176.6|3
1634652790000|2021-10-19 14:13:10|6182.6|6176.6|6181.1|6175.1|6182.6|6176.6|6181.1|6175.1|6
1634652800000|2021-10-19 14:13:20|6180.8|6174.8|6183.1|6177.1|6183.1|6177.1|6180.8|6174.8|4
1634652810000|2021-10-19 14:13:30|6183.3|6177.3|6189.1|6183.1|6189.1|6183.1|6183.3|6177.3|11
1634652820000|2021-10-19 14:13:40|6188.8|6182.8|6185.1|6179.1|6188.8|6182.8|6185.1|6179.1|7
1634652830000|2021-10-19 14:13:50|6185.6|6179.6|6188.1|6182.1|6188.6|6182.6|6185.6|6179.6|1
1634652840000|2021-10-19 14:14:00|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6189.6|6183.6|31
1634652850000|2021-10-19 14:14:10|6191.3|6185.3|6192.8|6186.8|6193.1|6187.1|6191.3|6185.3|28
1634652860000|2021-10-19 14:14:20|6193.1|6187.1|6192.1|6186.1|6193.6|6187.6|6191.6|6185.6|12
1634652870000|2021-10-19 14:14:30|6191.8|6185.8|6192.3|6186.3|6193.3|6187.3|6191.8|6185.8|14
1634652880000|2021-10-19 14:14:40|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|2
1634652890000|2021-10-19 14:14:50|6191.5|6185.5|6191.1|6185.1|6191.5|6185.5|6190.1|6184.1|3
1634652900000|2021-10-19 14:15:00|6190.3|6184.3|6189.1|6183.1|6191.1|6185.1|6189.1|6183.1|4
1634652910000|2021-10-19 14:15:10|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6187.5|6181.5|3
1634652920000|2021-10-19 14:15:20|6189.1|6183.1|6191.1|6185.1|6191.1|6185.1|6189.1|6183.1|1
1634652930000|2021-10-19 14:15:30|6190.8|6184.8|6192.1|6186.1|6192.1|6186.1|6190.8|6184.8|16
1634652940000|2021-10-19 14:15:40|6193.1|6187.1|6195.5|6189.5|6195.5|6189.5|6192.5|6186.5|12
1634652950000|2021-10-19 14:15:50|6195|6189|6201.5|6195.5|6201.5|6195.5|6194.5|6188.5|9
1634652960000|2021-10-19 14:16:00|6201.7|6195.7|6201.5|6195.5|6201.7|6195.7|6201|6195|3
1634652970000|2021-10-19 14:16:10|6202|6196|6207|6201|6207|6201|6201.5|6195.5|23
1634652980000|2021-10-19 14:16:20|||||||||23
1634652990000|2021-10-19 14:16:30|6206.7|6200.7|6207|6201|6207|6201|6206.7|6200.7|2
1634653000000|2021-10-19 14:16:40|6206.7|6200.7|6207|6201|6207|6201|6206.7|6200.7|6
1634653010000|2021-10-19 14:16:50|6206.4|6200.4|6207|6201|6207.2|6201.2|6206.4|6200.4|27
1634653020000|2021-10-19 14:17:00|6207.3|6201.3|6207|6201|6207.5|6201.5|6206.3|6200.3|18
1634653030000|2021-10-19 14:17:10|6206.1|6200.1|6204.6|6198.6|6207.3|6201.3|6204.3|6198.3|27
1634653040000|2021-10-19 14:17:20|6204.1|6198.1|6202.1|6196.1|6204.1|6198.1|6202.1|6196.1|9
1634653050000|2021-10-19 14:17:30|6202.6|6196.6|6202.6|6196.6|6203.4|6197.4|6202.6|6196.6|3
1634653060000|2021-10-19 14:17:40|6202.9|6196.9|6203.9|6197.9|6204.1|6198.1|6202.4|6196.4|3
1634653070000|2021-10-19 14:17:50|6204.2|6198.2|6200.2|6194.2|6204.4|6198.4|6200.2|6194.2|11
1634653080000|2021-10-19 14:18:00|6198.7|6192.7|6197.2|6191.2|6199.2|6193.2|6197.2|6191.2|18
1634653090000|2021-10-19 14:18:10|6197|6191|6200.8|6194.8|6200.8|6194.8|6196.2|6190.2|39
1634653100000|2021-10-19 14:18:20|6201.4|6195.4|6200.2|6194.2|6201.4|6195.4|6199.4|6193.4|2
1634653110000|2021-10-19 14:18:30|6200.8|6194.8|6200.9|6194.9|6200.9|6194.9|6200.6|6194.6|3
1634653120000|2021-10-19 14:18:40|6201.1|6195.1|6199.9|6193.9|6201.1|6195.1|6199.9|6193.9|9
1634653130000|2021-10-19 14:18:50|6198.9|6192.9|6197.8|6191.8|6198.9|6192.9|6197.8|6191.8|0
1634653140000|2021-10-19 14:19:00|6198.9|6192.9|6199.6|6193.6|6199.6|6193.6|6196.3|6190.3|13
1634653150000|2021-10-19 14:19:10|6199.8|6193.8|6199.6|6193.6|6199.8|6193.8|6199.4|6193.4|4
1634653160000|2021-10-19 14:19:20|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.6|6193.6|0
1634653170000|2021-10-19 14:19:30|6200.4|6194.4|6204.9|6198.9|6204.9|6198.9|6200.4|6194.4|67
1634653180000|2021-10-19 14:19:40|6205.3|6199.3|6206.4|6200.4|6206.8|6200.8|6204.6|6198.6|28
1634653190000|2021-10-19 14:19:50|6206.1|6200.1|6203.6|6197.6|6206.8|6200.8|6203.1|6197.1|11
1634653200000|2021-10-19 14:20:00|6203.3|6197.3|6204.6|6198.6|6204.6|6198.6|6203.3|6197.3|4
1634653210000|2021-10-19 14:20:10|6203.3|6197.3|6200.8|6194.8|6203.3|6197.3|6200.3|6194.3|12
1634653220000|2021-10-19 14:20:20|6201.1|6195.1|6201.6|6195.6|6202.1|6196.1|6201.1|6195.1|6
1634653230000|2021-10-19 14:20:30|6201.4|6195.4|6202.6|6196.6|6203.6|6197.6|6201.4|6195.4|11
1634653240000|2021-10-19 14:20:40|6202.8|6196.8|6199.3|6193.3|6203.6|6197.6|6199.3|6193.3|6
1634653250000|2021-10-19 14:20:50|6200.1|6194.1|6198.6|6192.6|6200.1|6194.1|6198.6|6192.6|4
1634653260000|2021-10-19 14:21:00|6198.4|6192.4|6198.1|6192.1|6199.6|6193.6|6198.1|6192.1|6
1634653270000|2021-10-19 14:21:10|6198.8|6192.8|6202.1|6196.1|6202.1|6196.1|6198.8|6192.8|9
1634653280000|2021-10-19 14:21:20|6202.6|6196.6|6202.6|6196.6|6203.1|6197.1|6202.1|6196.1|12
1634653290000|2021-10-19 14:21:30|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|5
1634653300000|2021-10-19 14:21:40|6199.6|6193.6|6200.1|6194.1|6200.6|6194.6|6199.6|6193.6|4
1634653310000|2021-10-19 14:21:50|6200.4|6194.4|6200.3|6194.3|6200.6|6194.6|6198.8|6192.8|11
1634653320000|2021-10-19 14:22:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.1|6194.1|3
1634653330000|2021-10-19 14:22:10|6200.1|6194.1|6199.8|6193.8|6200.1|6194.1|6199.8|6193.8|3
1634653340000|2021-10-19 14:22:20|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|18
1634653350000|2021-10-19 14:22:30|6208.1|6202.1|6205.6|6199.6|6208.6|6202.6|6205.6|6199.6|34
1634653370000|2021-10-19 14:22:50|6205.4|6199.4|6205.1|6199.1|6205.6|6199.6|6205.1|6199.1|0
1634653380000|2021-10-19 14:23:00|6204.8|6198.8|6201.8|6195.8|6204.8|6198.8|6201.8|6195.8|5
1634653390000|2021-10-19 14:23:10|6201.6|6195.6|6202.3|6196.3|6202.3|6196.3|6200.8|6194.8|4
1634653400000|2021-10-19 14:23:20|6202.8|6196.8|6200.3|6194.3|6202.8|6196.8|6199.8|6193.8|9
1634653410000|2021-10-19 14:23:30|6200.1|6194.1|6201.8|6195.8|6201.8|6195.8|6200.1|6194.1|3
1634653420000|2021-10-19 14:23:40|6200.1|6194.1|6199.6|6193.6|6200.1|6194.1|6199.6|6193.6|5
1634653430000|2021-10-19 14:23:50|6199.4|6193.4|6198.6|6192.6|6200.1|6194.1|6198.6|6192.6|1
1634653440000|2021-10-19 14:24:00|6198.9|6192.9|6196.6|6190.6|6199.1|6193.1|6196.6|6190.6|11
1634653450000|2021-10-19 14:24:10|6196.3|6190.3|6199.3|6193.3|6200.6|6194.6|6196.1|6190.1|30
1634653460000|2021-10-19 14:24:20|6199.1|6193.1|6198.6|6192.6|6200.1|6194.1|6197.3|6191.3|9
1634653470000|2021-10-19 14:24:30|6197.9|6191.9|6198.6|6192.6|6199.1|6193.1|6197.9|6191.9|4
1634653480000|2021-10-19 14:24:40|6198.3|6192.3|6198.6|6192.6|6198.6|6192.6|6198.3|6192.3|1
1634653490000|2021-10-19 14:24:50|6198.4|6192.4|6196.1|6190.1|6198.6|6192.6|6196.1|6190.1|23
1634653500000|2021-10-19 14:25:00|6195.6|6189.6|6198.6|6192.6|6198.6|6192.6|6194.8|6188.8|13
1634653510000|2021-10-19 14:25:10|6195.3|6189.3|6195.6|6189.6|6195.6|6189.6|6195|6189|15
1634653520000|2021-10-19 14:25:20|6196.1|6190.1|6195.3|6189.3|6197.1|6191.1|6195.3|6189.3|21
1634653530000|2021-10-19 14:25:30|6195.6|6189.6|6196.8|6190.8|6197.6|6191.6|6195.1|6189.1|3
1634653540000|2021-10-19 14:25:40|6196.1|6190.1|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|8
1634653550000|2021-10-19 14:25:50|6195.4|6189.4|6195.6|6189.6|6195.6|6189.6|6195.4|6189.4|5
1634653560000|2021-10-19 14:26:00|6194.6|6188.6|6195.1|6189.1|6195.6|6189.6|6194.3|6188.3|15
1634653570000|2021-10-19 14:26:10|6194.8|6188.8|6195.6|6189.6|6196.6|6190.6|6194.3|6188.3|6
1634653580000|2021-10-19 14:26:20|6195.3|6189.3|6195.6|6189.6|6196.6|6190.6|6195.3|6189.3|25
1634653590000|2021-10-19 14:26:30|6195.1|6189.1|6198.2|6192.2|6199.9|6193.9|6194.6|6188.6|98
1634653600000|2021-10-19 14:26:40|6197.7|6191.7|6198.2|6192.2|6199.2|6193.2|6197.2|6191.2|5
1634653610000|2021-10-19 14:26:50|6198.5|6192.5|6199.2|6193.2|6199.2|6193.2|6197.7|6191.7|20
1634653620000|2021-10-19 14:27:00|6199.4|6193.4|6200.9|6194.9|6200.9|6194.9|6198.9|6192.9|8
1634653630000|2021-10-19 14:27:10|6200.7|6194.7|6199.9|6193.9|6200.7|6194.7|6199.7|6193.7|2
1634653640000|2021-10-19 14:27:20|6198.5|6192.5|6196.9|6190.9|6198.5|6192.5|6196.9|6190.9|3
1634653650000|2021-10-19 14:27:30|6197.4|6191.4|6196.6|6190.6|6199.9|6193.9|6196.6|6190.6|44
1634653660000|2021-10-19 14:27:40|6196.1|6190.1|6195.6|6189.6|6196.6|6190.6|6195.6|6189.6|3
1634653670000|2021-10-19 14:27:50|6195.4|6189.4|6194.1|6188.1|6195.4|6189.4|6194.1|6188.1|3
1634653680000|2021-10-19 14:28:00|6193.4|6187.4|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|9
1634653690000|2021-10-19 14:28:10|6193.9|6187.9|6193.6|6187.6|6193.9|6187.9|6192.4|6186.4|10
1634653700000|2021-10-19 14:28:20|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.4|6188.4|7
1634653710000|2021-10-19 14:28:30|6195.1|6189.1|6195.2|6189.2|6195.6|6189.6|6193.9|6187.9|16
1634653720000|2021-10-19 14:28:40|6194.2|6188.2|6194.2|6188.2|6195.2|6189.2|6194.2|6188.2|3
1634653730000|2021-10-19 14:28:50|6193.7|6187.7|6194.2|6188.2|6195.2|6189.2|6193.7|6187.7|1
1634653740000|2021-10-19 14:29:00|6193.2|6187.2|6192.7|6186.7|6193.9|6187.9|6192.7|6186.7|6
1634653750000|2021-10-19 14:29:10|6192.9|6186.9|6193.4|6187.4|6193.4|6187.4|6192.9|6186.9|7
1634653760000|2021-10-19 14:29:20|6194.2|6188.2|6193.9|6187.9|6194.9|6188.9|6193.4|6187.4|7
1634653770000|2021-10-19 14:29:30|6194.4|6188.4|6195.4|6189.4|6195.4|6189.4|6194.4|6188.4|2
1634653780000|2021-10-19 14:29:40|6195.9|6189.9|6196.9|6190.9|6198.2|6192.2|6195.9|6189.9|5
1634653790000|2021-10-19 14:29:50|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6196.6|6190.6|1
1634653800000|2021-10-19 14:30:00|6197.6|6191.6|6194.6|6188.6|6197.6|6191.6|6194.6|6188.6|31
1634653810000|2021-10-19 14:30:10|||||||||4
1634653820000|2021-10-19 14:30:20|6194.4|6188.4|6192.8|6186.8|6194.4|6188.4|6192.8|6186.8|19
1634653830000|2021-10-19 14:30:30|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|13
1634653840000|2021-10-19 14:30:40|6191.8|6185.8|6194.1|6188.1|6194.1|6188.1|6191.1|6185.1|17
1634653850000|2021-10-19 14:30:50|6194.8|6188.8|6195.1|6189.1|6195.6|6189.6|6194.8|6188.8|13
1634653860000|2021-10-19 14:31:00|6195.6|6189.6|6205.1|6199.1|6205.6|6199.6|6193.6|6187.6|30
1634653870000|2021-10-19 14:31:10|6206.1|6200.1|6205.1|6199.1|6206.3|6200.3|6203.1|6197.1|25
1634653880000|2021-10-19 14:31:20|6205.6|6199.6|6203.8|6197.8|6206.1|6200.1|6203.8|6197.8|8
1634653890000|2021-10-19 14:31:30|6204.1|6198.1|6202.3|6196.3|6204.3|6198.3|6201.3|6195.3|8
1634653900000|2021-10-19 14:31:40|6202.1|6196.1|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|3
1634653910000|2021-10-19 14:31:50|6200.8|6194.8|6198.3|6192.3|6201.3|6195.3|6198.3|6192.3|15
1634653920000|2021-10-19 14:32:00|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6196.6|6190.6|14
1634653930000|2021-10-19 14:32:10|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|13
1634653940000|2021-10-19 14:32:20|6201.6|6195.6|6200.6|6194.6|6201.6|6195.6|6200.1|6194.1|3
1634653950000|2021-10-19 14:32:30|6200.1|6194.1|6198.6|6192.6|6200.6|6194.6|6198.1|6192.1|8
1634653960000|2021-10-19 14:32:40|6198.1|6192.1|6194.1|6188.1|6198.1|6192.1|6194.1|6188.1|12
1634653970000|2021-10-19 14:32:50|6193.8|6187.8|6192.1|6186.1|6194.6|6188.6|6191.8|6185.8|22
1634653980000|2021-10-19 14:33:00|6192.3|6186.3|6196.1|6190.1|6196.6|6190.6|6192.3|6186.3|76
1634653990000|2021-10-19 14:33:10|6196.3|6190.3|6197.6|6191.6|6197.6|6191.6|6196.3|6190.3|3
1634654000000|2021-10-19 14:33:20|6197.3|6191.3|6192.1|6186.1|6197.3|6191.3|6192.1|6186.1|3
1634654010000|2021-10-19 14:33:30|6192.6|6186.6|6195.1|6189.1|6195.1|6189.1|6191.6|6185.6|14
1634654020000|2021-10-19 14:33:40|6194.8|6188.8|6192.1|6186.1|6194.8|6188.8|6192.1|6186.1|2
1634654030000|2021-10-19 14:33:50|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|8
1634654040000|2021-10-19 14:34:00|6191.8|6185.8|6194.1|6188.1|6194.1|6188.1|6191.1|6185.1|12
1634654050000|2021-10-19 14:34:10|6193.8|6187.8|6193.3|6187.3|6194.1|6188.1|6193.1|6187.1|2
1634654060000|2021-10-19 14:34:20|6192.3|6186.3|6194.1|6188.1|6194.1|6188.1|6191.8|6185.8|8
1634654070000|2021-10-19 14:34:30|6193.8|6187.8|6193.1|6187.1|6194.1|6188.1|6193.1|6187.1|2
1634654080000|2021-10-19 14:34:40|6192.8|6186.8|6192.1|6186.1|6193.8|6187.8|6192.1|6186.1|4
1634654090000|2021-10-19 14:34:50|6191.8|6185.8|6191.3|6185.3|6192.1|6186.1|6191.3|6185.3|3
1634654100000|2021-10-19 14:35:00|6191.1|6185.1|6191.1|6185.1|6191.6|6185.6|6190.8|6184.8|4
1634654110000|2021-10-19 14:35:10|6190.8|6184.8|6195.1|6189.1|6195.1|6189.1|6190.8|6184.8|5
1634654120000|2021-10-19 14:35:20|6194.3|6188.3|6192.1|6186.1|6194.3|6188.3|6192.1|6186.1|4
1634654130000|2021-10-19 14:35:30|6191.8|6185.8|6196.3|6190.3|6196.8|6190.8|6191.6|6185.6|7
1634654140000|2021-10-19 14:35:40|6196.1|6190.1|6193.3|6187.3|6196.1|6190.1|6193.3|6187.3|3
1634654150000|2021-10-19 14:35:50|6193.1|6187.1|6205.1|6199.1|6206.1|6200.1|6193.1|6187.1|46
1634654160000|2021-10-19 14:36:00|6205.3|6199.3|6204.5|6198.5|6205.6|6199.6|6203.8|6197.8|32
1634654170000|2021-10-19 14:36:10|6204.7|6198.7|6203.7|6197.7|6205|6199|6203.5|6197.5|13
1634654180000|2021-10-19 14:36:20|6204|6198|6202.5|6196.5|6204.5|6198.5|6202.5|6196.5|21
1634654190000|2021-10-19 14:36:30|6202.2|6196.2|6201.5|6195.5|6202.5|6196.5|6201.5|6195.5|9
1634654200000|2021-10-19 14:36:40|6201.3|6195.3|6199.5|6193.5|6201.3|6195.3|6199.5|6193.5|9
1634654210000|2021-10-19 14:36:50|6199.3|6193.3|6199.8|6193.8|6201|6195|6199.3|6193.3|5
1634654220000|2021-10-19 14:37:00|6199.5|6193.5|6201|6195|6201.5|6195.5|6198.8|6192.8|6
1634654230000|2021-10-19 14:37:10|6201.2|6195.2|6203.2|6197.2|6203.2|6197.2|6201|6195|2
1634654240000|2021-10-19 14:37:20|6203.5|6197.5|6204.5|6198.5|6204.5|6198.5|6203.5|6197.5|7
1634654250000|2021-10-19 14:37:30|6205.2|6199.2|6205.5|6199.5|6206.5|6200.5|6205.2|6199.2|6
1634654260000|2021-10-19 14:37:40|6205.8|6199.8|6206|6200|6206|6200|6205.8|6199.8|2
1634654270000|2021-10-19 14:37:50|6205|6199|6205.5|6199.5|6206|6200|6203.8|6197.8|14
1634654280000|2021-10-19 14:38:00|6205.3|6199.3|6205|6199|6205.3|6199.3|6204|6198|2
1634654290000|2021-10-19 14:38:10|6205.2|6199.2|6206.5|6200.5|6207|6201|6205.2|6199.2|54
1634654300000|2021-10-19 14:38:20|6206.3|6200.3|6204|6198|6206.3|6200.3|6204|6198|4
1634654310000|2021-10-19 14:38:30|6204.5|6198.5|6204.9|6198.9|6206.7|6200.7|6204|6198|21
1634654320000|2021-10-19 14:38:40|6205.2|6199.2|6205.7|6199.7|6205.7|6199.7|6204.7|6198.7|8
1634654330000|2021-10-19 14:38:50|6205.6|6199.6|6204.7|6198.7|6206.4|6200.4|6204.7|6198.7|9
1634654340000|2021-10-19 14:39:00|6204.2|6198.2|6203.2|6197.2|6204.4|6198.4|6203.2|6197.2|3
1634654350000|2021-10-19 14:39:10|6203|6197|6201.2|6195.2|6203.5|6197.5|6200.9|6194.9|8
1634654360000|2021-10-19 14:39:20|6200.4|6194.4|6201.5|6195.5|6201.7|6195.7|6200.4|6194.4|7
1634654370000|2021-10-19 14:39:30|6200.5|6194.5|6200.5|6194.5|6201|6195|6200.3|6194.3|7
1634654380000|2021-10-19 14:39:40|6202.7|6196.7|6206.7|6200.7|6206.7|6200.7|6201.9|6195.9|19
1634654390000|2021-10-19 14:39:50|6205.5|6199.5|6206.8|6200.8|6207.1|6201.1|6205.5|6199.5|32
1634654400000|2021-10-19 14:40:00|6206.5|6200.5|6206.1|6200.1|6207.3|6201.3|6206.1|6200.1|11
1634654410000|2021-10-19 14:40:10|6205.8|6199.8|6206.6|6200.6|6206.6|6200.6|6205.1|6199.1|7
1634654420000|2021-10-19 14:40:20|6206.3|6200.3|6205.8|6199.8|6207.1|6201.1|6205.8|6199.8|13
1634654430000|2021-10-19 14:40:30|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.3|6199.3|2
1634654440000|2021-10-19 14:40:40|6205.8|6199.8|6206.5|6200.5|6206.5|6200.5|6205.8|6199.8|7
1634654450000|2021-10-19 14:40:50|6206.7|6200.7|6207.1|6201.1|6207.3|6201.3|6206.6|6200.6|46
1634654460000|2021-10-19 14:41:00|6207.3|6201.3|6208.3|6202.3|6210.5|6204.5|6207.3|6201.3|44
1634654470000|2021-10-19 14:41:10|6208.1|6202.1|6221.5|6215.5|6221.8|6215.8|6207.8|6201.8|32
1634654480000|2021-10-19 14:41:20|6221|6215|6223.5|6217.5|6224.5|6218.5|6219.5|6213.5|45
1634654490000|2021-10-19 14:41:30|6223.9|6217.9|6223.5|6217.5|6226.5|6220.5|6223|6217|20
1634654500000|2021-10-19 14:41:40|6224|6218|6226|6220|6226.5|6220.5|6223.5|6217.5|6
1634654510000|2021-10-19 14:41:50|6226.5|6220.5|6224.3|6218.3|6227|6221|6221.3|6215.3|40
1634654520000|2021-10-19 14:42:00|6225.3|6219.3|6219.8|6213.8|6225.3|6219.3|6219.3|6213.3|33
1634654530000|2021-10-19 14:42:10|6220.3|6214.3|6221.8|6215.8|6222.1|6216.1|6220.3|6214.3|9
1634654540000|2021-10-19 14:42:20|6223.8|6217.8|6222.3|6216.3|6224.3|6218.3|6222.3|6216.3|4
1634654550000|2021-10-19 14:42:30|6222.8|6216.8|6225.3|6219.3|6225.8|6219.8|6222.8|6216.8|6
1634654560000|2021-10-19 14:42:40|6226.1|6220.1|6219.8|6213.8|6226.1|6220.1|6219.8|6213.8|8
1634654570000|2021-10-19 14:42:50|6220.6|6214.6|6221.3|6215.3|6221.8|6215.8|6220.6|6214.6|8
1634654580000|2021-10-19 14:43:00|6221.5|6215.5|6220.1|6214.1|6221.8|6215.8|6219.3|6213.3|5
1634654590000|2021-10-19 14:43:10|6218.1|6212.1|6219.3|6213.3|6219.3|6213.3|6216.7|6210.7|23
1634654600000|2021-10-19 14:43:20|6219.8|6213.8|6222.1|6216.1|6222.8|6216.8|6219.3|6213.3|8
1634654610000|2021-10-19 14:43:30|6222.3|6216.3|6223.8|6217.8|6224.3|6218.3|6222.3|6216.3|16
1634654620000|2021-10-19 14:43:40|6223.6|6217.6|6216.1|6210.1|6223.6|6217.6|6216.1|6210.1|16
1634654630000|2021-10-19 14:43:50|6215.8|6209.8|6215.1|6209.1|6218.3|6212.3|6215.1|6209.1|7
1634654640000|2021-10-19 14:44:00|6214.6|6208.6|6216.3|6210.3|6216.3|6210.3|6213.1|6207.1|7
1634654650000|2021-10-19 14:44:10|6216.8|6210.8|6210.8|6204.8|6216.8|6210.8|6210.5|6204.5|10
1634654660000|2021-10-19 14:44:20|6212|6206|6212.3|6206.3|6212.6|6206.6|6211.8|6205.8|2
1634654670000|2021-10-19 14:44:30|6211.8|6205.8|6208|6202|6211.8|6205.8|6208|6202|9
1634654680000|2021-10-19 14:44:40|6208.2|6202.2|6205.8|6199.8|6208.2|6202.2|6205.8|6199.8|14
1634654690000|2021-10-19 14:44:50|6205.6|6199.6|6203.1|6197.1|6205.6|6199.6|6203.1|6197.1|6
1634654700000|2021-10-19 14:45:00|6203.3|6197.3|6204.6|6198.6|6204.6|6198.6|6201.1|6195.1|16
1634654710000|2021-10-19 14:45:10|6204.3|6198.3|6205.6|6199.6|6205.8|6199.8|6204.1|6198.1|1
1634654720000|2021-10-19 14:45:20|6205.1|6199.1|6200.3|6194.3|6205.1|6199.1|6200.3|6194.3|21
1634654730000|2021-10-19 14:45:30|6199.7|6193.7|6199.6|6193.6|6200.4|6194.4|6198.6|6192.6|6
1634654740000|2021-10-19 14:45:40|6200.1|6194.1|6204.6|6198.6|6204.6|6198.6|6200.1|6194.1|2
1634654750000|2021-10-19 14:45:50|6204.4|6198.4|6199.3|6193.3|6204.8|6198.8|6199.3|6193.3|2
1634654760000|2021-10-19 14:46:00|6199.6|6193.6|6198.3|6192.3|6200.9|6194.9|6195.8|6189.8|25
1634654770000|2021-10-19 14:46:10|6199.1|6193.1|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|1
1634654780000|2021-10-19 14:46:20|6198.9|6192.9|6200.3|6194.3|6200.3|6194.3|6198.4|6192.4|7
1634654790000|2021-10-19 14:46:30|6201.8|6195.8|6201.3|6195.3|6201.8|6195.8|6200.8|6194.8|5
1634654800000|2021-10-19 14:46:40|6202.1|6196.1|6201.6|6195.6|6202.1|6196.1|6201.3|6195.3|3
1634654810000|2021-10-19 14:46:50|6201.1|6195.1|6200.8|6194.8|6201.1|6195.1|6200.1|6194.1|4
1634654820000|2021-10-19 14:47:00|6201.1|6195.1|6201.6|6195.6|6202.3|6196.3|6201.1|6195.1|12
1634654830000|2021-10-19 14:47:10|6201.8|6195.8|6203.1|6197.1|6203.9|6197.9|6201.8|6195.8|20
1634654840000|2021-10-19 14:47:20|6203.4|6197.4|6202.6|6196.6|6203.4|6197.4|6202.6|6196.6|3
1634654850000|2021-10-19 14:47:30|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|1
1634654860000|2021-10-19 14:47:40|6202.6|6196.6|6201.3|6195.3|6202.6|6196.6|6201.3|6195.3|4
1634654870000|2021-10-19 14:47:50|6200.4|6194.4|6201.6|6195.6|6202.1|6196.1|6199.4|6193.4|22
1634654880000|2021-10-19 14:48:00|6201.4|6195.4|6199.6|6193.6|6201.4|6195.4|6195.8|6189.8|55
1634654890000|2021-10-19 14:48:10|6199.4|6193.4|6193.6|6187.6|6199.4|6193.4|6193.6|6187.6|82
1634654900000|2021-10-19 14:48:20|6193.2|6187.2|6191.6|6185.6|6193.2|6187.2|6190.1|6184.1|8
1634654910000|2021-10-19 14:48:30|6191.8|6185.8|6191.6|6185.6|6192.6|6186.6|6191.1|6185.1|7
1634654920000|2021-10-19 14:48:40|6192.1|6186.1|6190.6|6184.6|6192.6|6186.6|6190.1|6184.1|7
1634654930000|2021-10-19 14:48:50|6191.1|6185.1|6191.6|6185.6|6192.1|6186.1|6191.1|6185.1|2
1634654940000|2021-10-19 14:49:00|6191.1|6185.1|6191.6|6185.6|6195.6|6189.6|6190.6|6184.6|19
1634654950000|2021-10-19 14:49:10|6191.4|6185.4|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|2
1634654960000|2021-10-19 14:49:20|6191.3|6185.3|6194.6|6188.6|6194.6|6188.6|6191.3|6185.3|3
1634654970000|2021-10-19 14:49:30|6192.6|6186.6|6193.8|6187.8|6194.1|6188.1|6192.6|6186.6|7
1634654980000|2021-10-19 14:49:40|6193.6|6187.6|6192.1|6186.1|6193.6|6187.6|6192.1|6186.1|5
1634654990000|2021-10-19 14:49:50|6192.6|6186.6|6194.1|6188.1|6194.3|6188.3|6192.6|6186.6|4
1634655000000|2021-10-19 14:50:00|6194.8|6188.8|6196.6|6190.6|6196.8|6190.8|6194.8|6188.8|1
1634655010000|2021-10-19 14:50:10|6197.1|6191.1|6198.1|6192.1|6198.1|6192.1|6197.1|6191.1|4
1634655020000|2021-10-19 14:50:20|6198.6|6192.6|6199.6|6193.6|6199.6|6193.6|6198.6|6192.6|2
1634655030000|2021-10-19 14:50:30|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|1
1634655040000|2021-10-19 14:50:40|6198.1|6192.1|6196.6|6190.6|6198.1|6192.1|6196.6|6190.6|19
1634655050000|2021-10-19 14:50:50|6196|6190|6196|6190|6196|6190|6196|6190|15
1634655060000|2021-10-19 14:51:00|6189.8|6183.8|6187.3|6181.3|6190.1|6184.1|6186.6|6180.6|73
1634655070000|2021-10-19 14:51:10|6187|6181|6190.1|6184.1|6190.1|6184.1|6186.8|6180.8|9
1634655080000|2021-10-19 14:51:20|6189.6|6183.6|6189.6|6183.6|6190.1|6184.1|6189.6|6183.6|0
1634655090000|2021-10-19 14:51:30|6190.1|6184.1|6191.1|6185.1|6191.1|6185.1|6190.1|6184.1|9
1634655100000|2021-10-19 14:51:40|6192|6186|6195.6|6189.6|6196.6|6190.6|6192|6186|71
1634655110000|2021-10-19 14:51:50|6195.8|6189.8|6198.6|6192.6|6198.6|6192.6|6195.6|6189.6|4
1634655120000|2021-10-19 14:52:00|6198.3|6192.3|6200.6|6194.6|6200.8|6194.8|6197.6|6191.6|7
1634655130000|2021-10-19 14:52:10|6200.8|6194.8|6198.1|6192.1|6201.3|6195.3|6198.1|6192.1|4
1634655140000|2021-10-19 14:52:20|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6197.1|6191.1|7
1634655150000|2021-10-19 14:52:30|6198.6|6192.6|6198.3|6192.3|6198.6|6192.6|6198.3|6192.3|1
1634655160000|2021-10-19 14:52:40|6198.1|6192.1|6198.6|6192.6|6198.6|6192.6|6198.1|6192.1|0
1634655170000|2021-10-19 14:52:50|6198.1|6192.1|6196.6|6190.6|6198.6|6192.6|6196.6|6190.6|7
1634655180000|2021-10-19 14:53:00|6197|6191|6199.1|6193.1|6199.1|6193.1|6197|6191|4
1634655190000|2021-10-19 14:53:10|6197.8|6191.8|6202.3|6196.3|6202.3|6196.3|6197.8|6191.8|25
1634655200000|2021-10-19 14:53:20|||||||||1
1634655220000|2021-10-19 14:53:40|6201.5|6195.5|6202.8|6196.8|6202.8|6196.8|6201.5|6195.5|12
1634655230000|2021-10-19 14:53:50|6203.6|6197.6|6203.9|6197.9|6203.9|6197.9|6203.6|6197.6|0
1634655240000|2021-10-19 14:54:00|6204.1|6198.1|6205.3|6199.3|6205.6|6199.6|6203.9|6197.9|4
1634655250000|2021-10-19 14:54:10|6205.1|6199.1|6207.4|6201.4|6207.4|6201.4|6204.9|6198.9|4
1634655270000|2021-10-19 14:54:30|6204.9|6198.9|6203.6|6197.6|6204.9|6198.9|6203.1|6197.1|5
1634655280000|2021-10-19 14:54:40|6203.4|6197.4|6203.6|6197.6|6204.6|6198.6|6203.1|6197.1|4
1634655290000|2021-10-19 14:54:50|6203.8|6197.8|6203.1|6197.1|6203.8|6197.8|6203.1|6197.1|3
1634655300000|2021-10-19 14:55:00|6203.3|6197.3|6203.8|6197.8|6203.8|6197.8|6203.3|6197.3|2
1634655310000|2021-10-19 14:55:10|6204|6198|6202.6|6196.6|6204|6198|6202.6|6196.6|2
1634655320000|2021-10-19 14:55:20|6202.4|6196.4|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|1
1634655330000|2021-10-19 14:55:30|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|2
1634655340000|2021-10-19 14:55:40|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.3|6197.3|0
1634655350000|2021-10-19 14:55:50|6206.3|6200.3|6206|6200|6206.3|6200.3|6204.3|6198.3|46
1634655360000|2021-10-19 14:56:00|6206.3|6200.3|6207.5|6201.5|6207.5|6201.5|6206.3|6200.3|3
1634655370000|2021-10-19 14:56:10|6207.3|6201.3|6209|6203|6209|6203|6207|6201|4
1634655380000|2021-10-19 14:56:20|6209.3|6203.3|6206.4|6200.4|6211.1|6205.1|6206.4|6200.4|12
1634655390000|2021-10-19 14:56:30|6206.6|6200.6|6206.3|6200.3|6206.6|6200.6|6206.3|6200.3|1
1634655400000|2021-10-19 14:56:40|6211.1|6205.1|6212.6|6206.6|6214.8|6208.8|6211.1|6205.1|65
1634655410000|2021-10-19 14:56:50|6212.2|6206.2|6210.6|6204.6|6212.2|6206.2|6209.6|6203.6|5
1634655420000|2021-10-19 14:57:00|6210.1|6204.1|6206.1|6200.1|6210.2|6204.2|6205.8|6199.8|14
1634655430000|2021-10-19 14:57:10|6205.8|6199.8|6206.1|6200.1|6207.1|6201.1|6205.6|6199.6|2
1634655440000|2021-10-19 14:57:20|6206.7|6200.7|6207.6|6201.6|6208.4|6202.4|6205.3|6199.3|34
1634655450000|2021-10-19 14:57:30|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|3
1634655460000|2021-10-19 14:57:40|6205.1|6199.1|6206.3|6200.3|6207.3|6201.3|6204.6|6198.6|7
1634655470000|2021-10-19 14:57:50|6205.8|6199.8|6205|6199|6205.8|6199.8|6205|6199|0
1634655480000|2021-10-19 14:58:00|6204.5|6198.5|6205|6199|6205|6199|6204.5|6198.5|4
1634655490000|2021-10-19 14:58:10|6204.8|6198.8|6205|6199|6205|6199|6202|6196|4
1634655500000|2021-10-19 14:58:20|6205.3|6199.3|6207.5|6201.5|6208.5|6202.5|6205|6199|2
1634655510000|2021-10-19 14:58:30|6206.8|6200.8|6203.5|6197.5|6207|6201|6203.5|6197.5|2
1634655520000|2021-10-19 14:58:40|6207|6201|6206.6|6200.6|6207|6201|6205.1|6199.1|18
1634655530000|2021-10-19 14:58:50|6207.1|6201.1|6206.2|6200.2|6207.1|6201.1|6205.6|6199.6|2
1634655540000|2021-10-19 14:59:00|6205.9|6199.9|6206.6|6200.6|6206.6|6200.6|6205.6|6199.6|3
1634655560000|2021-10-19 14:59:20|6207.1|6201.1|6212.1|6206.1|6212.1|6206.1|6207.1|6201.1|3
1634655570000|2021-10-19 14:59:30|6212.6|6206.6|6207.6|6201.6|6212.6|6206.6|6207.1|6201.1|12
1634655580000|2021-10-19 14:59:40|6207.9|6201.9|6207.6|6201.6|6208.6|6202.6|6207.6|6201.6|2
1634655590000|2021-10-19 14:59:50|6207.1|6201.1|6208.1|6202.1|6209.6|6203.6|6207.1|6201.1|5
1634655600000|2021-10-19 15:00:00|6207.5|6201.5|6205.8|6199.8|6207.5|6201.5|6205.4|6199.4|24
1634655610000|2021-10-19 15:00:10|6205.6|6199.6|6205.9|6199.9|6205.9|6199.9|6205.6|6199.6|0
1634655620000|2021-10-19 15:00:20|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|2
1634655630000|2021-10-19 15:00:30|6205.6|6199.6|6204.4|6198.4|6205.6|6199.6|6204.4|6198.4|7
1634655640000|2021-10-19 15:00:40|6203.4|6197.4|6204.2|6198.2|6204.2|6198.2|6202.4|6196.4|3
1634655650000|2021-10-19 15:00:50|6203.2|6197.2|6201.2|6195.2|6203.2|6197.2|6201.2|6195.2|5
1634655660000|2021-10-19 15:01:00|6200.7|6194.7|6199.2|6193.2|6200.7|6194.7|6199.2|6193.2|12
1634655670000|2021-10-19 15:01:10|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|1
1634655680000|2021-10-19 15:01:20|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|3
1634655690000|2021-10-19 15:01:30|6198.7|6192.7|6201.9|6195.9|6201.9|6195.9|6198.7|6192.7|32
1634655700000|2021-10-19 15:01:40|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.4|6195.4|2
1634655710000|2021-10-19 15:01:50|6202.1|6196.1|6200.9|6194.9|6202.1|6196.1|6200.9|6194.9|2
1634655720000|2021-10-19 15:02:00|6201.2|6195.2|6202.6|6196.6|6202.9|6196.9|6200.6|6194.6|13
1634655730000|2021-10-19 15:02:10|6202.9|6196.9|6199.4|6193.4|6202.9|6196.9|6198.9|6192.9|6
1634655740000|2021-10-19 15:02:20|6199.9|6193.9|6198.4|6192.4|6199.9|6193.9|6198.4|6192.4|5
1634655750000|2021-10-19 15:02:30|6198.9|6192.9|6197.9|6191.9|6198.9|6192.9|6197.4|6191.4|13
1634655760000|2021-10-19 15:02:40|6197.6|6191.6|6193.6|6187.6|6197.6|6191.6|6193.6|6187.6|8
1634655770000|2021-10-19 15:02:50|6193.9|6187.9|6193.9|6187.9|6194.2|6188.2|6193.9|6187.9|0
1634655780000|2021-10-19 15:03:00|6194.1|6188.1|6193.9|6187.9|6194.4|6188.4|6193.9|6187.9|4
1634655790000|2021-10-19 15:03:10|6194.2|6188.2|6191.6|6185.6|6194.2|6188.2|6191.6|6185.6|9
1634655800000|2021-10-19 15:03:20|6191.8|6185.8|6192.9|6186.9|6193.4|6187.4|6191.8|6185.8|6
1634655810000|2021-10-19 15:03:30|6193.2|6187.2|6193.2|6187.2|6193.7|6187.7|6192.9|6186.9|7
1634655820000|2021-10-19 15:03:40|6193.4|6187.4|6194.6|6188.6|6195.4|6189.4|6193.4|6187.4|15
1634655830000|2021-10-19 15:03:50|6194.8|6188.8|6197.6|6191.6|6197.6|6191.6|6194.8|6188.8|11
1634655840000|2021-10-19 15:04:00|6198.1|6192.1|6197.6|6191.6|6199.1|6193.1|6197.6|6191.6|4
1634655850000|2021-10-19 15:04:10|6199.1|6193.1|6198.6|6192.6|6199.6|6193.6|6198.6|6192.6|1
1634655860000|2021-10-19 15:04:20|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|1
1634655870000|2021-10-19 15:04:30|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|1
1634655880000|2021-10-19 15:04:40|6200.6|6194.6|6200.6|6194.6|6201.1|6195.1|6200.3|6194.3|4
1634655890000|2021-10-19 15:04:50|6200.4|6194.4|6200.6|6194.6|6200.6|6194.6|6200.4|6194.4|2
1634655900000|2021-10-19 15:05:00|6200.8|6194.8|6202.1|6196.1|6202.1|6196.1|6200.8|6194.8|4
1634655910000|2021-10-19 15:05:10|6202.6|6196.6|6202.8|6196.8|6202.8|6196.8|6201.3|6195.3|4
1634655920000|2021-10-19 15:05:20|6203.1|6197.1|6202.1|6196.1|6203.6|6197.6|6202.1|6196.1|2
1634655930000|2021-10-19 15:05:30|6201.8|6195.8|6201.3|6195.3|6203.2|6197.2|6201.3|6195.3|1
1634655940000|2021-10-19 15:05:40|6201.1|6195.1|6201.6|6195.6|6202.6|6196.6|6201.1|6195.1|5
1634655950000|2021-10-19 15:05:50|6201.1|6195.1|6202.1|6196.1|6202.6|6196.6|6198.6|6192.6|5
1634655960000|2021-10-19 15:06:00|6201.6|6195.6|6201.6|6195.6|6202.6|6196.6|6201.6|6195.6|0
1634655970000|2021-10-19 15:06:10|6201.9|6195.9|6202.3|6196.3|6202.4|6196.4|6201.1|6195.1|1
1634655980000|2021-10-19 15:06:20|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|1
1634655990000|2021-10-19 15:06:30|6203.1|6197.1|6204.6|6198.6|6204.6|6198.6|6202.6|6196.6|1
1634656000000|2021-10-19 15:06:40|6204.4|6198.4|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|1
1634656010000|2021-10-19 15:06:50|6204.3|6198.3|6202.6|6196.6|6204.6|6198.6|6202.6|6196.6|5
1634656020000|2021-10-19 15:07:00|6201.6|6195.6|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|9
1634656030000|2021-10-19 15:07:10|6200.3|6194.3|6200|6194|6200.3|6194.3|6199|6193|9
1634656040000|2021-10-19 15:07:20|6199|6193|6199|6193|6199|6193|6199|6193|2
1634656050000|2021-10-19 15:07:30|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|0
1634656060000|2021-10-19 15:07:40|6200|6194|6199.8|6193.8|6200|6194|6199.5|6193.5|5
1634656070000|2021-10-19 15:07:50|6200|6194|6199|6193|6200|6194|6197.5|6191.5|4
1634656080000|2021-10-19 15:08:00|6199.3|6193.3|6198.5|6192.5|6199.5|6193.5|6197.3|6191.3|12
1634656090000|2021-10-19 15:08:10|6198|6192|6197.3|6191.3|6198.5|6192.5|6197.3|6191.3|4
1634656100000|2021-10-19 15:08:20|6197|6191|6197.5|6191.5|6198|6192|6197|6191|5
1634656110000|2021-10-19 15:08:30|6197.3|6191.3|6196.1|6190.1|6197.3|6191.3|6195|6189|11
1634656120000|2021-10-19 15:08:40|6194.4|6188.4|6194.6|6188.6|6195.6|6189.6|6194.1|6188.1|6
1634656130000|2021-10-19 15:08:50|6194.3|6188.3|6196.6|6190.6|6196.6|6190.6|6194.1|6188.1|5
1634656140000|2021-10-19 15:09:00|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6196.8|6190.8|0
1634656150000|2021-10-19 15:09:10|6197.4|6191.4|6195.6|6189.6|6197.4|6191.4|6195.6|6189.6|2
1634656160000|2021-10-19 15:09:20|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|1
1634656170000|2021-10-19 15:09:30|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.3|6184.3|5
1634656180000|2021-10-19 15:09:40|6190.3|6184.3|6191.2|6185.2|6191.2|6185.2|6190.1|6184.1|32
1634656190000|2021-10-19 15:09:50|6191|6185|6192.7|6186.7|6192.7|6186.7|6189.7|6183.7|4
1634656200000|2021-10-19 15:10:00|6192.2|6186.2|6195.2|6189.2|6195.7|6189.7|6192.2|6186.2|3
1634656210000|2021-10-19 15:10:10|6194.7|6188.7|6193.7|6187.7|6194.7|6188.7|6193.2|6187.2|1
1634656220000|2021-10-19 15:10:20|6194|6188|6195.7|6189.7|6196.2|6190.2|6194|6188|1
1634656230000|2021-10-19 15:10:30|6196|6190|6195.2|6189.2|6196|6190|6195.2|6189.2|1
1634656240000|2021-10-19 15:10:40|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|2
1634656250000|2021-10-19 15:10:50|6194.5|6188.5|6194.7|6188.7|6195.2|6189.2|6194.2|6188.2|0
1634656260000|2021-10-19 15:11:00|6195|6189|6196.2|6190.2|6196.2|6190.2|6194.7|6188.7|0
1634656290000|2021-10-19 15:11:30|6197.2|6191.2|6196.2|6190.2|6197.7|6191.7|6196.2|6190.2|2
1634656300000|2021-10-19 15:11:40|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|1
1634656310000|2021-10-19 15:11:50|6195.9|6189.9|6195.7|6189.7|6195.9|6189.9|6194.7|6188.7|6
1634656320000|2021-10-19 15:12:00|6195.5|6189.5|6195.2|6189.2|6195.5|6189.5|6194.7|6188.7|2
1634656330000|2021-10-19 15:12:10|6195.4|6189.4|6195.5|6189.5|6195.5|6189.5|6195.4|6189.4|0
1634656340000|2021-10-19 15:12:20|6195.2|6189.2|6195.2|6189.2|6195.7|6189.7|6195.2|6189.2|0
1634656350000|2021-10-19 15:12:30|6196.2|6190.2|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|1
1634656360000|2021-10-19 15:12:40|6196.2|6190.2|6195.9|6189.9|6196.4|6190.4|6195.9|6189.9|13
1634656370000|2021-10-19 15:12:50|6195.7|6189.7|6196.9|6190.9|6196.9|6190.9|6195.4|6189.4|1
1634656380000|2021-10-19 15:13:00|6197.4|6191.4|6197.2|6191.2|6197.4|6191.4|6197.2|6191.2|4
1634656390000|2021-10-19 15:13:10|6196.9|6190.9|6196.6|6190.6|6197.1|6191.1|6196.6|6190.6|7
1634656400000|2021-10-19 15:13:20|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6197.1|6191.1|2
1634656410000|2021-10-19 15:13:30|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|5
1634656420000|2021-10-19 15:13:40|6197.9|6191.9|6197.4|6191.4|6198.1|6192.1|6197.4|6191.4|5
1634656430000|2021-10-19 15:13:50|6197.1|6191.1|6196.6|6190.6|6197.6|6191.6|6196.1|6190.1|6
1634656440000|2021-10-19 15:14:00|6195.6|6189.6|6196.4|6190.4|6196.6|6190.6|6195.6|6189.6|1
1634656450000|2021-10-19 15:14:10|6195.9|6189.9|6191.6|6185.6|6195.9|6189.9|6191.6|6185.6|6
1634656460000|2021-10-19 15:14:20|6191.1|6185.1|6192.2|6186.2|6192.2|6186.2|6191.1|6185.1|3
1634656470000|2021-10-19 15:14:30|||||||||1
1634656480000|2021-10-19 15:14:40|6192|6186|6191.2|6185.2|6192|6186|6190.2|6184.2|10
1634656490000|2021-10-19 15:14:50|6191.4|6185.4|6193.9|6187.9|6193.9|6187.9|6191.4|6185.4|3
1634656500000|2021-10-19 15:15:00|6193.7|6187.7|6193.9|6187.9|6193.9|6187.9|6192.7|6186.7|4
1634656510000|2021-10-19 15:15:10|6194.1|6188.1|6197.2|6191.2|6197.2|6191.2|6193.9|6187.9|20
1634656520000|2021-10-19 15:15:20|6197.7|6191.7|6198.2|6192.2|6198.2|6192.2|6197.7|6191.7|1
1634656530000|2021-10-19 15:15:30|6197.9|6191.9|6197.2|6191.2|6197.9|6191.9|6196.7|6190.7|5
1634656540000|2021-10-19 15:15:40|6197.4|6191.4|6196.7|6190.7|6197.4|6191.4|6196.7|6190.7|0
1634656550000|2021-10-19 15:15:50|6196.2|6190.2|6195.6|6189.6|6196.4|6190.4|6195.6|6189.6|8
1634656560000|2021-10-19 15:16:00|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|1
1634656570000|2021-10-19 15:16:10|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|2
1634656580000|2021-10-19 15:16:20|6197.8|6191.8|6196.1|6190.1|6198.1|6192.1|6196.1|6190.1|3
1634656590000|2021-10-19 15:16:30|6196.3|6190.3|6195.1|6189.1|6196.6|6190.6|6195.1|6189.1|3
1634656600000|2021-10-19 15:16:40|6195.8|6189.8|6195.1|6189.1|6195.8|6189.8|6195.1|6189.1|6
1634656610000|2021-10-19 15:16:50|6194.3|6188.3|6192.3|6186.3|6194.6|6188.6|6192.3|6186.3|5
1634656620000|2021-10-19 15:17:00|6193.6|6187.6|6194.3|6188.3|6194.3|6188.3|6192.9|6186.9|0
1634656630000|2021-10-19 15:17:10|6194.6|6188.6|6194.6|6188.6|6195.1|6189.1|6194.6|6188.6|1
1634656660000|2021-10-19 15:17:40|6194.1|6188.1|6194.1|6188.1|6194.6|6188.6|6194.1|6188.1|0
1634656680000|2021-10-19 15:18:00|6194.5|6188.5|6195.9|6189.9|6196.1|6190.1|6194.5|6188.5|4
1634656700000|2021-10-19 15:18:20|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|8
1634656710000|2021-10-19 15:18:30|6195.1|6189.1|6195.1|6189.1|6195.6|6189.6|6195.1|6189.1|1
1634656720000|2021-10-19 15:18:40|6195.6|6189.6|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|3
1634656730000|2021-10-19 15:18:50|6196.3|6190.3|6197.4|6191.4|6197.6|6191.6|6195.9|6189.9|12
1634656740000|2021-10-19 15:19:00|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|2
1634656750000|2021-10-19 15:19:10|6195.2|6189.2|6194.6|6188.6|6195.2|6189.2|6194.6|6188.6|3
1634656760000|2021-10-19 15:19:20|6193.6|6187.6|6194.6|6188.6|6194.6|6188.6|6193.1|6187.1|2
1634656770000|2021-10-19 15:19:30|6194.8|6188.8|6195.1|6189.1|6195.6|6189.6|6194.6|6188.6|1
1634656780000|2021-10-19 15:19:40|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.1|6189.1|0
1634656790000|2021-10-19 15:19:50|6195.1|6189.1|6195.9|6189.9|6195.9|6189.9|6195.1|6189.1|2
1634656800000|2021-10-19 15:20:00|6195.4|6189.4|6194.6|6188.6|6195.4|6189.4|6194.1|6188.1|8
1634656810000|2021-10-19 15:20:10|||||||||1
1634656820000|2021-10-19 15:20:20|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1634656830000|2021-10-19 15:20:30|6196.6|6190.6|6196.6|6190.6|6197.3|6191.3|6196.3|6190.3|9
1634656840000|2021-10-19 15:20:40|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|1
1634656850000|2021-10-19 15:20:50|||||||||1
1634656860000|2021-10-19 15:21:00|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|5
1634656870000|2021-10-19 15:21:10|6197.3|6191.3|6197.8|6191.8|6197.8|6191.8|6197.1|6191.1|8
1634656880000|2021-10-19 15:21:20|6197.5|6191.5|6196.3|6190.3|6197.5|6191.5|6195.8|6189.8|12
1634656890000|2021-10-19 15:21:30|6196.8|6190.8|6197|6191|6197|6191|6196.8|6190.8|1
1634656900000|2021-10-19 15:21:40|6197.3|6191.3|6196.1|6190.1|6197.3|6191.3|6196.1|6190.1|1
1634656910000|2021-10-19 15:21:50|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|2
1634656920000|2021-10-19 15:22:00|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.8|6190.8|0
1634656930000|2021-10-19 15:22:10|6197.1|6191.1|6197.1|6191.1|6197.3|6191.3|6197.1|6191.1|0
1634656940000|2021-10-19 15:22:20|6196.1|6190.1|6197.3|6191.3|6197.3|6191.3|6196.1|6190.1|3
1634656950000|2021-10-19 15:22:30|6197.8|6191.8|6196.6|6190.6|6197.8|6191.8|6196.3|6190.3|3
1634656960000|2021-10-19 15:22:40|6197.1|6191.1|6194.6|6188.6|6197.1|6191.1|6194.6|6188.6|3
1634656970000|2021-10-19 15:22:50|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|12
1634656980000|2021-10-19 15:23:00|6195.9|6189.9|6196.6|6190.6|6196.8|6190.8|6195.9|6189.9|1
1634656990000|2021-10-19 15:23:10|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|2
1634657000000|2021-10-19 15:23:20|6197.5|6191.5|6197.3|6191.3|6197.8|6191.8|6197.3|6191.3|6
1634657010000|2021-10-19 15:23:30|6197.1|6191.1|6195.6|6189.6|6197.1|6191.1|6195.4|6189.4|3
1634657020000|2021-10-19 15:23:40|6195.8|6189.8|6195.6|6189.6|6195.8|6189.8|6195.6|6189.6|0
1634657030000|2021-10-19 15:23:50|6196.1|6190.1|6196|6190|6196.8|6190.8|6196|6190|23
1634657040000|2021-10-19 15:24:00|6195.8|6189.8|6196|6190|6196|6190|6195|6189|4
1634657050000|2021-10-19 15:24:10|6196.6|6190.6|6194.6|6188.6|6196.6|6190.6|6193.6|6187.6|5
1634657060000|2021-10-19 15:24:20|6193.9|6187.9|6193.6|6187.6|6194.4|6188.4|6193.6|6187.6|3
1634657070000|2021-10-19 15:24:30|6193.3|6187.3|6191.8|6185.8|6194.8|6188.8|6191.6|6185.6|4
1634657080000|2021-10-19 15:24:40|6191.6|6185.6|6193.1|6187.1|6193.1|6187.1|6191.6|6185.6|3
1634657090000|2021-10-19 15:24:50|6192.6|6186.6|6191.6|6185.6|6192.6|6186.6|6191.6|6185.6|2
1634657100000|2021-10-19 15:25:00|6191.8|6185.8|6193.6|6187.6|6193.6|6187.6|6191.6|6185.6|2
1634657110000|2021-10-19 15:25:10|||||||||1
1634657120000|2021-10-19 15:25:20|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|1
1634657130000|2021-10-19 15:25:30|6193|6187|6191.6|6185.6|6193|6187|6191.6|6185.6|31
1634657140000|2021-10-19 15:25:40|6191.8|6185.8|6192|6186|6192|6186|6191.8|6185.8|8
1634657150000|2021-10-19 15:25:50|6192.3|6186.3|6192.6|6186.6|6192.6|6186.6|6191.6|6185.6|4
1634657160000|2021-10-19 15:26:00|6189.6|6183.6|6189.8|6183.8|6190.1|6184.1|6189.1|6183.1|9
1634657170000|2021-10-19 15:26:10|6189.6|6183.6|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|0
1634657180000|2021-10-19 15:26:20|6189.6|6183.6|6189.6|6183.6|6189.9|6183.9|6189.6|6183.6|0
1634657190000|2021-10-19 15:26:30|6189.8|6183.8|6190.6|6184.6|6190.6|6184.6|6189.8|6183.8|0
1634657200000|2021-10-19 15:26:40|6191.1|6185.1|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|0
1634657210000|2021-10-19 15:26:50|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|4
1634657220000|2021-10-19 15:27:00|6189.4|6183.4|6191.1|6185.1|6191.4|6185.4|6189.1|6183.1|6
1634657230000|2021-10-19 15:27:10|6191.4|6185.4|6193.6|6187.6|6193.6|6187.6|6191.4|6185.4|4
1634657240000|2021-10-19 15:27:20|6194.6|6188.6|6194.3|6188.3|6195.6|6189.6|6194.1|6188.1|11
1634657250000|2021-10-19 15:27:30|6194.6|6188.6|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|10
1634657260000|2021-10-19 15:27:40|6195|6189|6195.1|6189.1|6195.8|6189.8|6195|6189|7
1634657270000|2021-10-19 15:27:50|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.1|6189.1|2
1634657280000|2021-10-19 15:28:00|6195.1|6189.1|6195.3|6189.3|6195.8|6189.8|6195.1|6189.1|0
1634657290000|2021-10-19 15:28:10|6195.1|6189.1|6195.8|6189.8|6195.8|6189.8|6195.1|6189.1|1
1634657300000|2021-10-19 15:28:20|6196.3|6190.3|6194.6|6188.6|6196.8|6190.8|6194.6|6188.6|5
1634657310000|2021-10-19 15:28:30|6194.8|6188.8|6196.3|6190.3|6196.3|6190.3|6194.8|6188.8|1
1634657320000|2021-10-19 15:28:40|6196.6|6190.6|6196.6|6190.6|6196.8|6190.8|6196.3|6190.3|0
1634657330000|2021-10-19 15:28:50|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|1
1634657340000|2021-10-19 15:29:00|6197.6|6191.6|6200.3|6194.3|6200.3|6194.3|6197.3|6191.3|8
1634657350000|2021-10-19 15:29:10|||||||||1
1634657360000|2021-10-19 15:29:20|6199.7|6193.7|6200.8|6194.8|6201.1|6195.1|6199.7|6193.7|10
1634657370000|2021-10-19 15:29:30|6201.1|6195.1|6200.6|6194.6|6201.3|6195.3|6200.6|6194.6|8
1634657380000|2021-10-19 15:29:40|6199.6|6193.6|6202.1|6196.1|6202.1|6196.1|6199.6|6193.6|15
1634657390000|2021-10-19 15:29:50|||||||||9
1634657400000|2021-10-19 15:30:00|||||||||24
1634657410000|2021-10-19 15:30:10|||||||||5
1634657420000|2021-10-19 15:30:20|||||||||10
1634657430000|2021-10-19 15:30:30|6201.8|6195.8|6202.1|6196.1|6202.1|6196.1|6201.8|6195.8|17
1634657440000|2021-10-19 15:30:40|||||||||9
1634657450000|2021-10-19 15:30:50|||||||||19
1634657460000|2021-10-19 15:31:00|6205.6|6199.6|6205.6|6199.6|6206.6|6200.6|6205.6|6199.6|17
1634657470000|2021-10-19 15:31:10|6205.8|6199.8|6205.6|6199.6|6205.8|6199.8|6205.6|6199.6|0
1634657480000|2021-10-19 15:31:20|6210.6|6204.6|6209.9|6203.9|6210.9|6204.9|6209.9|6203.9|13
1634657490000|2021-10-19 15:31:30|6209.6|6203.6|6208.9|6202.9|6209.6|6203.6|6208.6|6202.6|1
1634657500000|2021-10-19 15:31:40|6209.1|6203.1|6208.6|6202.6|6209.9|6203.9|6208.6|6202.6|19
1634657510000|2021-10-19 15:31:50|||||||||1
1634657520000|2021-10-19 15:32:00|6209.1|6203.1|6209.1|6203.1|6209.6|6203.6|6208.6|6202.6|4
1634657530000|2021-10-19 15:32:10|6208.7|6202.7|6207.6|6201.6|6208.7|6202.7|6206.6|6200.6|17
1634657540000|2021-10-19 15:32:20|6208.1|6202.1|6208.9|6202.9|6210.1|6204.1|6208.1|6202.1|4
1634657550000|2021-10-19 15:32:30|6208.6|6202.6|6208.1|6202.1|6208.8|6202.8|6208.1|6202.1|10
1634657570000|2021-10-19 15:32:50|||||||||5
1634657580000|2021-10-19 15:33:00|6207.1|6201.1|6206.1|6200.1|6207.6|6201.6|6205.1|6199.1|8
1634657590000|2021-10-19 15:33:10|6206.3|6200.3|6206.6|6200.6|6206.6|6200.6|6206.3|6200.3|1
1634657600000|2021-10-19 15:33:20|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|0
1634657610000|2021-10-19 15:33:30|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|3
1634657620000|2021-10-19 15:33:40|6205.6|6199.6|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|1
1634657630000|2021-10-19 15:33:50|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|1
1634657640000|2021-10-19 15:34:00|6206.1|6200.1|6206.3|6200.3|6206.3|6200.3|6206.1|6200.1|8
1634657650000|2021-10-19 15:34:10|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|1
1634657660000|2021-10-19 15:34:20|||||||||1
1634657670000|2021-10-19 15:34:30|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1634657680000|2021-10-19 15:34:40|6207.6|6201.6|6207.9|6201.9|6208.1|6202.1|6207.6|6201.6|0
1634657690000|2021-10-19 15:34:50|6207.6|6201.6|6208.1|6202.1|6208.1|6202.1|6207.6|6201.6|1
1634657700000|2021-10-19 15:35:00|6206.1|6200.1|6207.1|6201.1|6207.1|6201.1|6205.6|6199.6|8
1634657710000|2021-10-19 15:35:10|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|5
1634657720000|2021-10-19 15:35:20|6207.6|6201.6|6208.1|6202.1|6208.1|6202.1|6207.4|6201.4|9
1634657730000|2021-10-19 15:35:30|6207.5|6201.5|6207.1|6201.1|6207.6|6201.6|6207.1|6201.1|6
1634657740000|2021-10-19 15:35:40|6206.8|6200.8|6207.6|6201.6|6207.6|6201.6|6205.6|6199.6|5
1634657750000|2021-10-19 15:35:50|6208.1|6202.1|6207.1|6201.1|6208.1|6202.1|6207.1|6201.1|3
1634657760000|2021-10-19 15:36:00|6207.3|6201.3|6207.1|6201.1|6207.3|6201.3|6207.1|6201.1|1
1634657770000|2021-10-19 15:36:10|6207.8|6201.8|6207.1|6201.1|6208.1|6202.1|6207.1|6201.1|6
1634657780000|2021-10-19 15:36:20|6207.6|6201.6|6208.1|6202.1|6208.1|6202.1|6207.6|6201.6|2
1634657790000|2021-10-19 15:36:30|||||||||2
1634657800000|2021-10-19 15:36:40|||||||||2
1634657810000|2021-10-19 15:36:50|||||||||30
1634657820000|2021-10-19 15:37:00|||||||||9
1634657830000|2021-10-19 15:37:10|||||||||58
1634657840000|2021-10-19 15:37:20|6207.6|6201.6|6207.6|6201.6|6207.8|6201.8|6207.6|6201.6|2
1634657850000|2021-10-19 15:37:30|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|1
1634657860000|2021-10-19 15:37:40|6207.1|6201.1|6213.6|6207.6|6214.3|6208.3|6207.1|6201.1|24
1634657870000|2021-10-19 15:37:50|6213.3|6207.3|6212.6|6206.6|6213.3|6207.3|6210.8|6204.8|23
1634657880000|2021-10-19 15:38:00|6212.1|6206.1|6211.6|6205.6|6212.1|6206.1|6210.9|6204.9|3
1634657890000|2021-10-19 15:38:10|6211.4|6205.4|6211.1|6205.1|6211.6|6205.6|6211.1|6205.1|1
1634657900000|2021-10-19 15:38:20|6211.6|6205.6|6210.6|6204.6|6212.6|6206.6|6210.6|6204.6|7
1634657910000|2021-10-19 15:38:30|6210.4|6204.4|6208.6|6202.6|6211.1|6205.1|6208.6|6202.6|3
1634657920000|2021-10-19 15:38:40|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1634657930000|2021-10-19 15:38:50|6208.3|6202.3|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|1
1634657940000|2021-10-19 15:39:00|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|1
1634657950000|2021-10-19 15:39:10|6208.9|6202.9|6208.6|6202.6|6208.9|6202.9|6208.6|6202.6|3
1634657960000|2021-10-19 15:39:20|6208.4|6202.4|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|1
1634657970000|2021-10-19 15:39:30|6208.4|6202.4|6207.1|6201.1|6208.6|6202.6|6207.1|6201.1|3
1634657980000|2021-10-19 15:39:40|6206.6|6200.6|6207.1|6201.1|6207.1|6201.1|6206.6|6200.6|2
1634657990000|2021-10-19 15:39:50|6206.9|6200.9|6206.6|6200.6|6206.9|6200.9|6206.6|6200.6|2
1634658000000|2021-10-19 15:40:00|6206.3|6200.3|6206.6|6200.6|6207.6|6201.6|6205.3|6199.3|27
1634658010000|2021-10-19 15:40:10|6206.3|6200.3|6205.6|6199.6|6207.6|6201.6|6205.6|6199.6|10
1634658020000|2021-10-19 15:40:20|6205.4|6199.4|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|10
1634658030000|2021-10-19 15:40:30|||||||||1
1634658050000|2021-10-19 15:40:50|6205.3|6199.3|6206.6|6200.6|6206.6|6200.6|6205.1|6199.1|2
1634658060000|2021-10-19 15:41:00|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|1
1634658080000|2021-10-19 15:41:20|6207.4|6201.4|6210.1|6204.1|6210.1|6204.1|6207.4|6201.4|4
1634658090000|2021-10-19 15:41:30|6210.3|6204.3|6210.1|6204.1|6210.3|6204.3|6210.1|6204.1|0
1634658100000|2021-10-19 15:41:40|6209.6|6203.6|6209.6|6203.6|6210.1|6204.1|6209.6|6203.6|2
1634658110000|2021-10-19 15:41:50|||||||||1
1634658120000|2021-10-19 15:42:00|6209.1|6203.1|6209.6|6203.6|6209.6|6203.6|6209.1|6203.1|3
1634658130000|2021-10-19 15:42:10|6209.4|6203.4|6209.3|6203.3|6209.4|6203.4|6209.3|6203.3|0
1634658140000|2021-10-19 15:42:20|6209.1|6203.1|6208.1|6202.1|6209.1|6203.1|6208.1|6202.1|7
1634658150000|2021-10-19 15:42:30|||||||||3
1634658160000|2021-10-19 15:42:40|6207.9|6201.9|6207.6|6201.6|6207.9|6201.9|6207.1|6201.1|15
1634658170000|2021-10-19 15:42:50|||||||||2
1634658180000|2021-10-19 15:43:00|6208.6|6202.6|6207.6|6201.6|6208.6|6202.6|6207.6|6201.6|9
1634658190000|2021-10-19 15:43:10|6208.1|6202.1|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|2
1634658200000|2021-10-19 15:43:20|6208.4|6202.4|6208.6|6202.6|6208.6|6202.6|6208.3|6202.3|2
1634658210000|2021-10-19 15:43:30|6209.1|6203.1|6209.6|6203.6|6209.6|6203.6|6209.1|6203.1|9
1634658220000|2021-10-19 15:43:40|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|2
1634658230000|2021-10-19 15:43:50|6210.2|6204.2|6211.6|6205.6|6211.6|6205.6|6209.9|6203.9|6
1634658240000|2021-10-19 15:44:00|6212.1|6206.1|6212.6|6206.6|6212.6|6206.6|6212.1|6206.1|5
1634658250000|2021-10-19 15:44:10|6212|6206|6211.6|6205.6|6212.1|6206.1|6211.3|6205.3|5
1634658260000|2021-10-19 15:44:20|||||||||2
1634658270000|2021-10-19 15:44:30|6211.1|6205.1|6210.6|6204.6|6211.1|6205.1|6210.6|6204.6|5
1634658280000|2021-10-19 15:44:40|||||||||1
1634658290000|2021-10-19 15:44:50|6210.3|6204.3|6210.1|6204.1|6210.3|6204.3|6210.1|6204.1|0
1634658300000|2021-10-19 15:45:00|6210.7|6204.7|6211.1|6205.1|6211.6|6205.6|6210.7|6204.7|5
1634658310000|2021-10-19 15:45:10|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.1|6205.1|1
1634658330000|2021-10-19 15:45:30|6210.6|6204.6|6210.1|6204.1|6210.6|6204.6|6210.1|6204.1|3
1634658350000|2021-10-19 15:45:50|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.1|6204.1|1
1634658360000|2021-10-19 15:46:00|6210.1|6204.1|6210.6|6204.6|6210.6|6204.6|6210.1|6204.1|1
1634658370000|2021-10-19 15:46:10|6210.8|6204.8|6210.1|6204.1|6211.1|6205.1|6210.1|6204.1|3
1634658380000|2021-10-19 15:46:20|6209.9|6203.9|6209.1|6203.1|6209.9|6203.9|6209.1|6203.1|4
1634658390000|2021-10-19 15:46:30|6208.4|6202.4|6209.1|6203.1|6209.6|6203.6|6208.1|6202.1|37
1634658400000|2021-10-19 15:46:40|6208.1|6202.1|6208.3|6202.3|6208.6|6202.6|6208.1|6202.1|8
1634658410000|2021-10-19 15:46:50|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|2
1634658420000|2021-10-19 15:47:00|6208.3|6202.3|6209.3|6203.3|6209.3|6203.3|6208.1|6202.1|11
1634658430000|2021-10-19 15:47:10|6209.1|6203.1|6208.3|6202.3|6209.1|6203.1|6208.1|6202.1|4
1634658440000|2021-10-19 15:47:20|6208.1|6202.1|6206.3|6200.3|6208.3|6202.3|6205.5|6199.5|44
1634658450000|2021-10-19 15:47:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|4
1634658460000|2021-10-19 15:47:40|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|3
1634658470000|2021-10-19 15:47:50|6207.1|6201.1|6205.6|6199.6|6207.1|6201.1|6205.6|6199.6|5
1634658480000|2021-10-19 15:48:00|6206.1|6200.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|6
1634658490000|2021-10-19 15:48:10|6204.9|6198.9|6204.6|6198.6|6205.6|6199.6|6204.1|6198.1|6
1634658500000|2021-10-19 15:48:20|6204.3|6198.3|6204.1|6198.1|6204.6|6198.6|6203.6|6197.6|1
1634658510000|2021-10-19 15:48:30|6204.7|6198.7|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|6
1634658520000|2021-10-19 15:48:40|6204.3|6198.3|6205.6|6199.6|6205.6|6199.6|6204.3|6198.3|1
1634658530000|2021-10-19 15:48:50|6205.4|6199.4|6205.6|6199.6|6205.6|6199.6|6204.3|6198.3|1
1634658540000|2021-10-19 15:49:00|6205.4|6199.4|6204.8|6198.8|6206.1|6200.1|6204.8|6198.8|4
1634658550000|2021-10-19 15:49:10|6205.6|6199.6|6206.3|6200.3|6207.6|6201.6|6205.1|6199.1|6
1634658560000|2021-10-19 15:49:20|6206.6|6200.6|6205.6|6199.6|6206.6|6200.6|6205.6|6199.6|0
1634658570000|2021-10-19 15:49:30|||||||||2
1634658580000|2021-10-19 15:49:40|6206.3|6200.3|6206.6|6200.6|6206.6|6200.6|6206.3|6200.3|0
1634658590000|2021-10-19 15:49:50|6206.1|6200.1|6204.6|6198.6|6206.1|6200.1|6204.3|6198.3|1
1634658600000|2021-10-19 15:50:00|6204.3|6198.3|6204.3|6198.3|6204.6|6198.6|6204.3|6198.3|0
1634658610000|2021-10-19 15:50:10|6204|6198|6203.6|6197.6|6204|6198|6203.6|6197.6|3
1634658620000|2021-10-19 15:50:20|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|1
1634658630000|2021-10-19 15:50:30|6203.6|6197.6|6203.6|6197.6|6204.3|6198.3|6203.6|6197.6|5
1634658640000|2021-10-19 15:50:40|6203.3|6197.3|6204.6|6198.6|6205.1|6199.1|6203.3|6197.3|14
1634658650000|2021-10-19 15:50:50|||||||||1
1634658660000|2021-10-19 15:51:00|6204.8|6198.8|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|4
1634658670000|2021-10-19 15:51:10|6204.8|6198.8|6205.6|6199.6|6206.6|6200.6|6204.8|6198.8|3
1634658680000|2021-10-19 15:51:20|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6205.6|6199.6|1
1634658690000|2021-10-19 15:51:30|6207.3|6201.3|6206.3|6200.3|6207.3|6201.3|6206.3|6200.3|4
1634658700000|2021-10-19 15:51:40|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6205.6|6199.6|0
1634658710000|2021-10-19 15:51:50|6206.4|6200.4|6205.8|6199.8|6206.6|6200.6|6205.8|6199.8|3
1634658720000|2021-10-19 15:52:00|6206.6|6200.6|6205.5|6199.5|6206.6|6200.6|6204.1|6198.1|25
1634658730000|2021-10-19 15:52:10|6205.3|6199.3|6206.3|6200.3|6206.3|6200.3|6205.3|6199.3|0
1634658740000|2021-10-19 15:52:20|||||||||5
1634658750000|2021-10-19 15:52:30|6206|6200|6207|6201|6207|6201|6205.5|6199.5|13
1634658760000|2021-10-19 15:52:40|6206.2|6200.2|6206.8|6200.8|6207|6201|6206.2|6200.2|6
1634658770000|2021-10-19 15:52:50|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|1
1634658790000|2021-10-19 15:53:10|6205|6199|6205|6199|6205|6199|6205|6199|6
1634658800000|2021-10-19 15:53:20|6206|6200|6204.7|6198.7|6206|6200|6204.7|6198.7|1
1634658810000|2021-10-19 15:53:30|6205|6199|6204.7|6198.7|6206|6200|6204.2|6198.2|3
1634658820000|2021-10-19 15:53:40|6205|6199|6207|6201|6207|6201|6205|6199|9
1634658830000|2021-10-19 15:53:50|6207.2|6201.2|6208.5|6202.5|6208.5|6202.5|6207.2|6201.2|5
1634658840000|2021-10-19 15:54:00|6208.7|6202.7|6209.7|6203.7|6209.7|6203.7|6207.7|6201.7|3
1634658850000|2021-10-19 15:54:10|6209.5|6203.5|6208|6202|6209.5|6203.5|6207.5|6201.5|10
1634658860000|2021-10-19 15:54:20|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|1
1634658870000|2021-10-19 15:54:30|6208.5|6202.5|6208.2|6202.2|6208.5|6202.5|6208|6202|3
1634658880000|2021-10-19 15:54:40|6208|6202|6208.7|6202.7|6208.7|6202.7|6208|6202|3
1634658890000|2021-10-19 15:54:50|6209.2|6203.2|6208.5|6202.5|6209.2|6203.2|6208.5|6202.5|2
1634658900000|2021-10-19 15:55:00|6207.9|6201.9|6203.7|6197.7|6207.9|6201.9|6203.7|6197.7|21
1634658910000|2021-10-19 15:55:10|6204|6198|6204|6198|6204|6198|6203.8|6197.8|1
1634658920000|2021-10-19 15:55:20|6204.5|6198.5|6203.5|6197.5|6205|6199|6203.5|6197.5|3
1634658930000|2021-10-19 15:55:30|6202|6196|6203.5|6197.5|6203.5|6197.5|6201.7|6195.7|5
1634658940000|2021-10-19 15:55:40|6202.2|6196.2|6201.5|6195.5|6202.2|6196.2|6201.5|6195.5|2
1634658950000|2021-10-19 15:55:50|6200|6194|6200|6194|6200|6194|6200|6194|2
1634658960000|2021-10-19 15:56:00|6200.5|6194.5|6200.7|6194.7|6201|6195|6200|6194|7
1634658970000|2021-10-19 15:56:10|6201|6195|6201|6195|6201.5|6195.5|6200.5|6194.5|6
1634658980000|2021-10-19 15:56:20|6200.5|6194.5|6200|6194|6201|6195|6200|6194|4
1634658990000|2021-10-19 15:56:30|6199.7|6193.7|6200.5|6194.5|6201.3|6195.3|6199.7|6193.7|2
1634659000000|2021-10-19 15:56:40|6200.7|6194.7|6199.2|6193.2|6200.7|6194.7|6199.2|6193.2|6
1634659010000|2021-10-19 15:56:50|6199.5|6193.5|6196.8|6190.8|6199.5|6193.5|6196.3|6190.3|20
1634659020000|2021-10-19 15:57:00|6197|6191|6196.8|6190.8|6197|6191|6196.8|6190.8|15
1634659030000|2021-10-19 15:57:10|6197|6191|6196.8|6190.8|6197|6191|6196.8|6190.8|2
1634659040000|2021-10-19 15:57:20|6197|6191|6196.3|6190.3|6197|6191|6196.3|6190.3|1
1634659060000|2021-10-19 15:57:40|6196.5|6190.5|6196.3|6190.3|6196.6|6190.6|6196.3|6190.3|25
1634659070000|2021-10-19 15:57:50|6196.6|6190.6|6196.6|6190.6|6196.8|6190.8|6196.6|6190.6|4
1634659080000|2021-10-19 15:58:00|||||||||3
1634659090000|2021-10-19 15:58:10|6196.8|6190.8|6199.1|6193.1|6199.1|6193.1|6194.3|6188.3|26
1634659100000|2021-10-19 15:58:20|6199.3|6193.3|6197.6|6191.6|6199.3|6193.3|6197.3|6191.3|11
1634659110000|2021-10-19 15:58:30|6198.1|6192.1|6198.3|6192.3|6199.1|6193.1|6197.6|6191.6|3
1634659120000|2021-10-19 15:58:40|6198.1|6192.1|6198.3|6192.3|6198.3|6192.3|6198.1|6192.1|0
1634659130000|2021-10-19 15:58:50|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|4
1634659140000|2021-10-19 15:59:00|6198.8|6192.8|6199.1|6193.1|6199.1|6193.1|6198.8|6192.8|3
1634659150000|2021-10-19 15:59:10|6200.3|6194.3|6199.6|6193.6|6200.3|6194.3|6199.6|6193.6|5
1634659160000|2021-10-19 15:59:20|6199|6193|6197.6|6191.6|6199|6193|6197.6|6191.6|7
1634659200000|2021-10-19 16:00:00|||||||||32
1634659210000|2021-10-19 16:00:10|6198.1|6192.1|6197|6191|6198.1|6192.1|6197|6191|22
1634659230000|2021-10-19 16:00:30|6197.2|6191.2|6197|6191|6197.5|6191.5|6197|6191|1
1634659240000|2021-10-19 16:00:40|6197.2|6191.2|6197|6191|6197.2|6191.2|6197|6191|2
1634659260000|2021-10-19 16:01:00|6196.5|6190.5|6196.3|6190.3|6196.5|6190.5|6196|6190|7
1634659270000|2021-10-19 16:01:10|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1634659280000|2021-10-19 16:01:20|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1634659300000|2021-10-19 16:01:40|6196.5|6190.5|6197.5|6191.5|6197.5|6191.5|6196.5|6190.5|16
1634659310000|2021-10-19 16:01:50|6197.8|6191.8|6198|6192|6198.5|6192.5|6197.3|6191.3|16
1634659320000|2021-10-19 16:02:00|6197.5|6191.5|6197.7|6191.7|6198|6192|6197.3|6191.3|7
1634659330000|2021-10-19 16:02:10|6199|6193|6199|6193|6199|6193|6199|6193|3
1634659340000|2021-10-19 16:02:20|6198.8|6192.8|6198.5|6192.5|6198.8|6192.8|6198.5|6192.5|0
1634659350000|2021-10-19 16:02:30|6199.3|6193.3|6198.8|6192.8|6199.3|6193.3|6198.8|6192.8|2
1634659360000|2021-10-19 16:02:40|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|2
1634659370000|2021-10-19 16:02:50|6198.8|6192.8|6200|6194|6201.5|6195.5|6198.5|6192.5|14
1634659380000|2021-10-19 16:03:00|6199.5|6193.5|6198|6192|6199.5|6193.5|6197|6191|7
1634659390000|2021-10-19 16:03:10|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1634659400000|2021-10-19 16:03:20|6196|6190|6196|6190|6196.3|6190.3|6196|6190|4
1634659410000|2021-10-19 16:03:30|||||||||1
1634659420000|2021-10-19 16:03:40|6197|6191|6198.6|6192.6|6198.6|6192.6|6197|6191|3
1634659430000|2021-10-19 16:03:50|6198.3|6192.3|6199.8|6193.8|6199.8|6193.8|6198.3|6192.3|5
1634659440000|2021-10-19 16:04:00|6197.9|6191.9|6198.1|6192.1|6198.1|6192.1|6197.6|6191.6|6
1634659450000|2021-10-19 16:04:10|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1634659460000|2021-10-19 16:04:20|6199.6|6193.6|6198.6|6192.6|6199.6|6193.6|6198.6|6192.6|1
1634659470000|2021-10-19 16:04:30|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|1
1634659480000|2021-10-19 16:04:40|6198.6|6192.6|6198.3|6192.3|6198.6|6192.6|6198.3|6192.3|1
1634659490000|2021-10-19 16:04:50|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1634659500000|2021-10-19 16:05:00|6198.2|6192.2|6197.6|6191.6|6198.2|6192.2|6197.4|6191.4|9
1634659510000|2021-10-19 16:05:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|3
1634659530000|2021-10-19 16:05:30|6197.8|6191.8|6198.5|6192.5|6198.5|6192.5|6197.8|6191.8|5
1634659540000|2021-10-19 16:05:40|6199|6193|6199.5|6193.5|6199.5|6193.5|6198.7|6192.7|0
1634659550000|2021-10-19 16:05:50|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|3
1634659560000|2021-10-19 16:06:00|6200.3|6194.3|6199.8|6193.8|6200.5|6194.5|6199.8|6193.8|8
1634659590000|2021-10-19 16:06:30|6199.1|6193.1|6198.7|6192.7|6199.3|6193.3|6198.2|6192.2|7
1634659600000|2021-10-19 16:06:40|6198.2|6192.2|6198.5|6192.5|6198.5|6192.5|6198.2|6192.2|3
1634659610000|2021-10-19 16:06:50|||||||||1
1634659620000|2021-10-19 16:07:00|6199.5|6193.5|6198.5|6192.5|6199.5|6193.5|6198.5|6192.5|6
1634659630000|2021-10-19 16:07:10|6198.7|6192.7|6199|6193|6199.5|6193.5|6198.7|6192.7|1
1634659650000|2021-10-19 16:07:30|6198.5|6192.5|6199|6193|6199|6193|6197.8|6191.8|6
1634659660000|2021-10-19 16:07:40|6198.3|6192.3|6199|6193|6199|6193|6197.8|6191.8|5
1634659690000|2021-10-19 16:08:10|6199.5|6193.5|6199.8|6193.8|6200.3|6194.3|6199.5|6193.5|134
1634659700000|2021-10-19 16:08:20|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|6199.3|6193.3|36
1634659710000|2021-10-19 16:08:30|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|1
1634659720000|2021-10-19 16:08:40|6199.1|6193.1|6198.8|6192.8|6199.1|6193.1|6198.8|6192.8|0
1634659730000|2021-10-19 16:08:50|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6
1634659740000|2021-10-19 16:09:00|6198.6|6192.6|6197.4|6191.4|6199|6193|6197.4|6191.4|10
1634659750000|2021-10-19 16:09:10|6197.1|6191.1|6198.8|6192.8|6198.8|6192.8|6197.1|6191.1|1
1634659760000|2021-10-19 16:09:20|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.3|6192.3|1
1634659770000|2021-10-19 16:09:30|6198.8|6192.8|6199.3|6193.3|6199.8|6193.8|6198.8|6192.8|3
1634659780000|2021-10-19 16:09:40|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6198.8|6192.8|2
1634659790000|2021-10-19 16:09:50|6199.5|6193.5|6200.5|6194.5|6200.5|6194.5|6199.5|6193.5|4
1634659800000|2021-10-19 16:10:00|6201|6195|6201.8|6195.8|6201.8|6195.8|6201|6195|4
1634659810000|2021-10-19 16:10:10|6200.6|6194.6|6200.6|6194.6|6201.8|6195.8|6200.6|6194.6|17
1634659820000|2021-10-19 16:10:20|6200.3|6194.3|6204|6198|6204.2|6198.2|6200.3|6194.3|26
1634659830000|2021-10-19 16:10:30|6203.7|6197.7|6204|6198|6204|6198|6203.5|6197.5|1
1634659840000|2021-10-19 16:10:40|||||||||1
1634659860000|2021-10-19 16:11:00|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|1
1634659880000|2021-10-19 16:11:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|2
1634659890000|2021-10-19 16:11:30|6204.9|6198.9|6204.7|6198.7|6204.9|6198.9|6204.5|6198.5|4
1634659900000|2021-10-19 16:11:40|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|2
1634659920000|2021-10-19 16:12:00|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|10
1634659930000|2021-10-19 16:12:10|6204.8|6198.8|6207|6201|6207|6201|6204.8|6198.8|48
1634659940000|2021-10-19 16:12:20|6207.2|6201.2|6208.2|6202.2|6208.2|6202.2|6207.2|6201.2|2
1634659960000|2021-10-19 16:12:40|6204.5|6198.5|6206.5|6200.5|6206.5|6200.5|6204.5|6198.5|12
1634659970000|2021-10-19 16:12:50|6206.7|6200.7|6207.7|6201.7|6207.9|6201.9|6206.7|6200.7|2
1634659990000|2021-10-19 16:13:10|||||||||21
1634660000000|2021-10-19 16:13:20|6209|6203|6210.2|6204.2|6210.2|6204.2|6209|6203|80
1634660010000|2021-10-19 16:13:30|||||||||1
1634660020000|2021-10-19 16:13:40|6210.4|6204.4|6210.7|6204.7|6210.7|6204.7|6210.4|6204.4|0
1634660030000|2021-10-19 16:13:50|||||||||1
1634660040000|2021-10-19 16:14:00|6210.9|6204.9|6209|6203|6210.9|6204.9|6209|6203|6
1634660050000|2021-10-19 16:14:10|6209.3|6203.3|6210|6204|6210|6204|6209.3|6203.3|1
1634660060000|2021-10-19 16:14:20|6208|6202|6208.7|6202.7|6209|6203|6207.7|6201.7|13
1634660070000|2021-10-19 16:14:30|||||||||1
1634660080000|2021-10-19 16:14:40|||||||||1
1634660090000|2021-10-19 16:14:50|6209|6203|6209|6203|6209|6203|6208.7|6202.7|2
1634660100000|2021-10-19 16:15:00|6208.5|6202.5|6208.7|6202.7|6208.7|6202.7|6207.5|6201.5|12
1634660110000|2021-10-19 16:15:10|6208.5|6202.5|6208.7|6202.7|6208.7|6202.7|6208.5|6202.5|0
1634660130000|2021-10-19 16:15:30|6208.9|6202.9|6209.2|6203.2|6209.2|6203.2|6208.9|6202.9|0
1634660140000|2021-10-19 16:15:40|6209.7|6203.7|6209.7|6203.7|6210.2|6204.2|6209.4|6203.4|7
1634660150000|2021-10-19 16:15:50|6209.4|6203.4|6208.5|6202.5|6209.7|6203.7|6208.5|6202.5|6
1634660160000|2021-10-19 16:16:00|6209.5|6203.5|6210.4|6204.4|6210.4|6204.4|6209.2|6203.2|5
1634660170000|2021-10-19 16:16:10|6209.7|6203.7|6211.2|6205.2|6211.2|6205.2|6209.7|6203.7|9
1634660180000|2021-10-19 16:16:20|6210.7|6204.7|6211.2|6205.2|6211.2|6205.2|6210.7|6204.7|2
1634660200000|2021-10-19 16:16:40|6210.7|6204.7|6211.2|6205.2|6211.2|6205.2|6210.4|6204.4|11
1634660210000|2021-10-19 16:16:50|6210.9|6204.9|6210.7|6204.7|6210.9|6204.9|6210.7|6204.7|1
1634660220000|2021-10-19 16:17:00|6210.5|6204.5|6210.7|6204.7|6210.7|6204.7|6210.5|6204.5|0
1634660230000|2021-10-19 16:17:10|6210.9|6204.9|6211.2|6205.2|6211.2|6205.2|6210.7|6204.7|5
1634660240000|2021-10-19 16:17:20|6213.2|6207.2|6212.4|6206.4|6213.2|6207.2|6212.4|6206.4|10
1634660250000|2021-10-19 16:17:30|6212.7|6206.7|6215.7|6209.7|6215.7|6209.7|6212.7|6206.7|11
1634660260000|2021-10-19 16:17:40|||||||||2
1634660270000|2021-10-19 16:17:50|||||||||1
1634660280000|2021-10-19 16:18:00|6214.2|6208.2|6214.2|6208.2|6214.4|6208.4|6212.7|6206.7|14
1634660290000|2021-10-19 16:18:10|6217|6211|6215|6209|6218.2|6212.2|6215|6209|12
1634660300000|2021-10-19 16:18:20|6214.7|6208.7|6216.7|6210.7|6217.2|6211.2|6214.7|6208.7|9
1634660310000|2021-10-19 16:18:30|6220.2|6214.2|6219.9|6213.9|6220.4|6214.4|6219.9|6213.9|10
1634660320000|2021-10-19 16:18:40|6220.9|6214.9|6219.9|6213.9|6220.9|6214.9|6219.4|6213.4|5
1634660330000|2021-10-19 16:18:50|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.2|6213.2|4
1634660340000|2021-10-19 16:19:00|6219.9|6213.9|6219.9|6213.9|6220.4|6214.4|6219.9|6213.9|1
1634660350000|2021-10-19 16:19:10|6219.7|6213.7|6218.9|6212.9|6220.2|6214.2|6218.9|6212.9|2
1634660360000|2021-10-19 16:19:20|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|5
1634660370000|2021-10-19 16:19:30|6218.2|6212.2|6217.9|6211.9|6218.2|6212.2|6217.9|6211.9|2
1634660380000|2021-10-19 16:19:40|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6
1634660390000|2021-10-19 16:19:50|6215.9|6209.9|6215.7|6209.7|6215.9|6209.9|6215.7|6209.7|1
1634660400000|2021-10-19 16:20:00|6215.9|6209.9|6215.9|6209.9|6216.2|6210.2|6215.2|6209.2|4
1634660410000|2021-10-19 16:20:10|6215.7|6209.7|6215.9|6209.9|6216.2|6210.2|6215.2|6209.2|1
1634660420000|2021-10-19 16:20:20|6216.7|6210.7|6217.7|6211.7|6218.9|6212.9|6216.7|6210.7|5
1634660430000|2021-10-19 16:20:30|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1634660440000|2021-10-19 16:20:40|||||||||1
1634660450000|2021-10-19 16:20:50|6217.7|6211.7|6217.2|6211.2|6217.7|6211.7|6216.7|6210.7|4
1634660460000|2021-10-19 16:21:00|6216.7|6210.7|6217.2|6211.2|6218.4|6212.4|6216.7|6210.7|5
1634660470000|2021-10-19 16:21:10|||||||||1
1634660480000|2021-10-19 16:21:20|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6215.7|6209.7|4
1634660490000|2021-10-19 16:21:30|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|1
1634660500000|2021-10-19 16:21:40|6216.9|6210.9|6217.2|6211.2|6218.2|6212.2|6215.7|6209.7|9
1634660510000|2021-10-19 16:21:50|6217.4|6211.4|6218.4|6212.4|6218.4|6212.4|6217.4|6211.4|6
1634660520000|2021-10-19 16:22:00|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1634660540000|2021-10-19 16:22:20|6218.7|6212.7|6219.2|6213.2|6219.4|6213.4|6218.7|6212.7|2
1634660550000|2021-10-19 16:22:30|6218.6|6212.6|6217.2|6211.2|6218.6|6212.6|6217.2|6211.2|6
1634660560000|2021-10-19 16:22:40|6218.4|6212.4|6219.2|6213.2|6219.2|6213.2|6218.4|6212.4|13
1634660570000|2021-10-19 16:22:50|6218.9|6212.9|6218.4|6212.4|6218.9|6212.9|6218.2|6212.2|1
1634660580000|2021-10-19 16:23:00|6218.9|6212.9|6219.2|6213.2|6219.2|6213.2|6218.9|6212.9|1
1634660590000|2021-10-19 16:23:10|6218.9|6212.9|6217.7|6211.7|6218.9|6212.9|6217.7|6211.7|2
1634660600000|2021-10-19 16:23:20|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6215.7|6209.7|5
1634660610000|2021-10-19 16:23:30|||||||||1
1634660620000|2021-10-19 16:23:40|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|1
1634660630000|2021-10-19 16:23:50|||||||||7
1634660640000|2021-10-19 16:24:00|6215.2|6209.2|6214.9|6208.9|6215.2|6209.2|6213.9|6207.9|13
1634660650000|2021-10-19 16:24:10|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|2
1634660670000|2021-10-19 16:24:30|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.2|6208.2|5
1634660680000|2021-10-19 16:24:40|||||||||2
1634660690000|2021-10-19 16:24:50|6216.9|6210.9|6217.4|6211.4|6217.4|6211.4|6216.9|6210.9|24
1634660700000|2021-10-19 16:25:00|6218.2|6212.2|6217.7|6211.7|6218.4|6212.4|6217.4|6211.4|6
1634660710000|2021-10-19 16:25:10|6217.9|6211.9|6215.9|6209.9|6217.9|6211.9|6215.9|6209.9|4
1634660720000|2021-10-19 16:25:20|6216.7|6210.7|6218.4|6212.4|6218.4|6212.4|6216.7|6210.7|4
1634660730000|2021-10-19 16:25:30|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1634660740000|2021-10-19 16:25:40|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|4
1634660750000|2021-10-19 16:25:50|6218.7|6212.7|6218.2|6212.2|6218.7|6212.7|6218.2|6212.2|10
1634660760000|2021-10-19 16:26:00|6218.7|6212.7|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|3
1634660780000|2021-10-19 16:26:20|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|4
1634660790000|2021-10-19 16:26:30|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|8
1634660800000|2021-10-19 16:26:40|6219.7|6213.7|6219.2|6213.2|6219.9|6213.9|6218.7|6212.7|0
1634660810000|2021-10-19 16:26:50|6218.7|6212.7|6219.2|6213.2|6219.4|6213.4|6218.7|6212.7|2
1634660820000|2021-10-19 16:27:00|6218.9|6212.9|6219.9|6213.9|6219.9|6213.9|6218.7|6212.7|12
1634660830000|2021-10-19 16:27:10|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6218.9|6212.9|3
1634660840000|2021-10-19 16:27:20|6219.2|6213.2|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|3
1634660850000|2021-10-19 16:27:30|6219.2|6213.2|6218.4|6212.4|6219.4|6213.4|6218.4|6212.4|14
1634660860000|2021-10-19 16:27:40|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6217.9|6211.9|1
1634660870000|2021-10-19 16:27:50|6217.9|6211.9|6216.9|6210.9|6217.9|6211.9|6216.9|6210.9|8
1634660880000|2021-10-19 16:28:00|6217.4|6211.4|6216.9|6210.9|6217.9|6211.9|6216.9|6210.9|6
1634660890000|2021-10-19 16:28:10|6217.2|6211.2|6217.4|6211.4|6217.4|6211.4|6217.2|6211.2|2
1634660900000|2021-10-19 16:28:20|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|0
1634660910000|2021-10-19 16:28:30|6217.4|6211.4|6222.2|6216.2|6222.2|6216.2|6216.7|6210.7|21
1634660920000|2021-10-19 16:28:40|6221.7|6215.7|6222.2|6216.2|6222.2|6216.2|6221.4|6215.4|3
1634660930000|2021-10-19 16:28:50|||||||||1
1634660940000|2021-10-19 16:29:00|6221.6|6215.6|6219.4|6213.4|6221.6|6215.6|6218.9|6212.9|8
1634660950000|2021-10-19 16:29:10|6219.9|6213.9|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|0
1634660960000|2021-10-19 16:29:20|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6219.4|6213.4|0
1634660970000|2021-10-19 16:29:30|6219.9|6213.9|6218.9|6212.9|6219.9|6213.9|6217.7|6211.7|21
1634660980000|2021-10-19 16:29:40|6216.9|6210.9|6216.2|6210.2|6216.9|6210.9|6215.9|6209.9|10
1634660990000|2021-10-19 16:29:50|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1634661000000|2021-10-19 16:30:00|6217.9|6211.9|6218.9|6212.9|6218.9|6212.9|6217.9|6211.9|9
1634661010000|2021-10-19 16:30:10|6218.4|6212.4|6216.9|6210.9|6218.9|6212.9|6216.9|6210.9|6
1634661020000|2021-10-19 16:30:20|6217.7|6211.7|6217.2|6211.2|6217.9|6211.9|6217.2|6211.2|4
1634661030000|2021-10-19 16:30:30|6216.7|6210.7|6215.4|6209.4|6216.9|6210.9|6214.4|6208.4|17
1634661040000|2021-10-19 16:30:40|6215.9|6209.9|6214.9|6208.9|6215.9|6209.9|6214.7|6208.7|1
1634661050000|2021-10-19 16:30:50|6215.2|6209.2|6215.9|6209.9|6215.9|6209.9|6215.2|6209.2|1
1634661060000|2021-10-19 16:31:00|6215.4|6209.4|6216.4|6210.4|6216.9|6210.9|6215.4|6209.4|3
1634661070000|2021-10-19 16:31:10|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6216.9|6210.9|4
1634661080000|2021-10-19 16:31:20|6217.2|6211.2|6216.4|6210.4|6217.2|6211.2|6215.7|6209.7|3
1634661090000|2021-10-19 16:31:30|||||||||1
1634661100000|2021-10-19 16:31:40|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|1
1634661110000|2021-10-19 16:31:50|6215.9|6209.9|6216.4|6210.4|6216.4|6210.4|6214.7|6208.7|6
1634661120000|2021-10-19 16:32:00|6216.2|6210.2|6217.7|6211.7|6217.7|6211.7|6216.2|6210.2|1
1634661130000|2021-10-19 16:32:10|6217.9|6211.9|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|1
1634661140000|2021-10-19 16:32:20|6218.7|6212.7|6217.4|6211.4|6218.9|6212.9|6216.9|6210.9|17
1634661150000|2021-10-19 16:32:30|6217.2|6211.2|6216.7|6210.7|6217.4|6211.4|6216.6|6210.6|1
1634661160000|2021-10-19 16:32:40|6216.9|6210.9|6217.4|6211.4|6217.9|6211.9|6216.9|6210.9|1
1634661170000|2021-10-19 16:32:50|6217.2|6211.2|6217.4|6211.4|6217.4|6211.4|6216.9|6210.9|3
1634661180000|2021-10-19 16:33:00|6217.9|6211.9|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|0
1634661200000|2021-10-19 16:33:20|6218.2|6212.2|6216.7|6210.7|6218.2|6212.2|6216.7|6210.7|7
1634661210000|2021-10-19 16:33:30|6216.2|6210.2|6218.4|6212.4|6218.4|6212.4|6216.2|6210.2|2
1634661220000|2021-10-19 16:33:40|6217.9|6211.9|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|2
1634661230000|2021-10-19 16:33:50|6218.2|6212.2|6218.4|6212.4|6218.4|6212.4|6216.4|6210.4|11
1634661240000|2021-10-19 16:34:00|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|3
1634661250000|2021-10-19 16:34:10|6218.4|6212.4|6217.9|6211.9|6218.4|6212.4|6217.9|6211.9|3
1634661260000|2021-10-19 16:34:20|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|1
1634661270000|2021-10-19 16:34:30|6218.2|6212.2|6217.9|6211.9|6218.4|6212.4|6217.2|6211.2|12
1634661290000|2021-10-19 16:34:50|6216.2|6210.2|6216.2|6210.2|6216.7|6210.7|6215.9|6209.9|6
1634661300000|2021-10-19 16:35:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634661310000|2021-10-19 16:35:10|6215.9|6209.9|6216.9|6210.9|6217.7|6211.7|6215.9|6209.9|21
1634661320000|2021-10-19 16:35:20|6216.4|6210.4|6217.2|6211.2|6217.2|6211.2|6216.4|6210.4|8
1634661330000|2021-10-19 16:35:30|6216.9|6210.9|6218.7|6212.7|6218.7|6212.7|6216.9|6210.9|3
1634661340000|2021-10-19 16:35:40|6218.2|6212.2|6217.4|6211.4|6218.2|6212.2|6217.4|6211.4|3
1634661350000|2021-10-19 16:35:50|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6217.9|6211.9|0
1634661360000|2021-10-19 16:36:00|6217.9|6211.9|6220.2|6214.2|6220.2|6214.2|6217.9|6211.9|8
1634661370000|2021-10-19 16:36:10|6219.9|6213.9|6217.4|6211.4|6219.9|6213.9|6217.4|6211.4|4
1634661380000|2021-10-19 16:36:20|6218.4|6212.4|6217.4|6211.4|6218.4|6212.4|6217.4|6211.4|4
1634661390000|2021-10-19 16:36:30|6217.9|6211.9|6218.2|6212.2|6218.4|6212.4|6217.9|6211.9|0
1634661400000|2021-10-19 16:36:40|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|1
1634661410000|2021-10-19 16:36:50|6217.7|6211.7|6217.9|6211.9|6217.9|6211.9|6217.7|6211.7|0
1634661420000|2021-10-19 16:37:00|6218.4|6212.4|6219.4|6213.4|6219.9|6213.9|6218.4|6212.4|12
1634661430000|2021-10-19 16:37:10|6219.7|6213.7|6219.9|6213.9|6219.9|6213.9|6219.7|6213.7|0
1634661440000|2021-10-19 16:37:20|6220.2|6214.2|6218.4|6212.4|6220.2|6214.2|6218.4|6212.4|12
1634661450000|2021-10-19 16:37:30|6218.7|6212.7|6218.4|6212.4|6218.9|6212.9|6218.4|6212.4|1
1634661460000|2021-10-19 16:37:40|6218.7|6212.7|6219.4|6213.4|6219.4|6213.4|6218.7|6212.7|1
1634661470000|2021-10-19 16:37:50|6219.9|6213.9|6219.9|6213.9|6220.2|6214.2|6219.4|6213.4|2
1634661480000|2021-10-19 16:38:00|6219.7|6213.7|6220.2|6214.2|6220.2|6214.2|6219.4|6213.4|2
1634661490000|2021-10-19 16:38:10|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|1
1634661500000|2021-10-19 16:38:20|6218.7|6212.7|6218.9|6212.9|6218.9|6212.9|6218.7|6212.7|2
1634661510000|2021-10-19 16:38:30|6220.7|6214.7|6222.9|6216.9|6222.9|6216.9|6220.2|6214.2|12
1634661520000|2021-10-19 16:38:40|6222.7|6216.7|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|86
1634661530000|2021-10-19 16:38:50|6221.9|6215.9|6221.2|6215.2|6221.9|6215.9|6221.2|6215.2|3
1634661540000|2021-10-19 16:39:00|6221.4|6215.4|6222.2|6216.2|6222.2|6216.2|6221.4|6215.4|1
1634661550000|2021-10-19 16:39:10|6222.4|6216.4|6221.4|6215.4|6222.4|6216.4|6221.4|6215.4|13
1634661560000|2021-10-19 16:39:20|6221.6|6215.6|6221.4|6215.4|6221.6|6215.6|6221.4|6215.4|0
1634661580000|2021-10-19 16:39:40|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|4
1634661590000|2021-10-19 16:39:50|6221.7|6215.7|6221.9|6215.9|6221.9|6215.9|6221.4|6215.4|2
1634661600000|2021-10-19 16:40:00|6222.4|6216.4|6221.9|6215.9|6222.4|6216.4|6221.4|6215.4|5
1634661610000|2021-10-19 16:40:10|6222.2|6216.2|6221.9|6215.9|6222.2|6216.2|6221.9|6215.9|6
1634661620000|2021-10-19 16:40:20|6222.4|6216.4|6221.9|6215.9|6222.4|6216.4|6221.9|6215.9|17
1634661630000|2021-10-19 16:40:30|6222.4|6216.4|6221.9|6215.9|6222.4|6216.4|6221.9|6215.9|2
1634661640000|2021-10-19 16:40:40|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|2
1634661650000|2021-10-19 16:40:50|6221.2|6215.2|6221.4|6215.4|6221.7|6215.7|6220.9|6214.9|19
1634661660000|2021-10-19 16:41:00|6221.2|6215.2|6219.9|6213.9|6221.4|6215.4|6219.9|6213.9|12
1634661670000|2021-10-19 16:41:10|||||||||1
1634661680000|2021-10-19 16:41:20|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|1
1634661700000|2021-10-19 16:41:40|6219.9|6213.9|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|0
1634661710000|2021-10-19 16:41:50|6219.2|6213.2|6219.9|6213.9|6220.7|6214.7|6218.4|6212.4|6
1634661720000|2021-10-19 16:42:00|6220.2|6214.2|6220.9|6214.9|6220.9|6214.9|6220.2|6214.2|0
1634661730000|2021-10-19 16:42:10|6221.4|6215.4|6220.4|6214.4|6221.4|6215.4|6220.4|6214.4|3
1634661740000|2021-10-19 16:42:20|6218.4|6212.4|6218.4|6212.4|6218.9|6212.9|6218.4|6212.4|12
1634661750000|2021-10-19 16:42:30|6217.9|6211.9|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|1
1634661760000|2021-10-19 16:42:40|6218.2|6212.2|6217.9|6211.9|6218.4|6212.4|6217.9|6211.9|1
1634661770000|2021-10-19 16:42:50|6218.4|6212.4|6216.4|6210.4|6218.4|6212.4|6216.4|6210.4|7
1634661780000|2021-10-19 16:43:00|6215.9|6209.9|6216.7|6210.7|6216.7|6210.7|6215.9|6209.9|4
1634661790000|2021-10-19 16:43:10|6216.9|6210.9|6216.4|6210.4|6217.2|6211.2|6216.2|6210.2|1
1634661810000|2021-10-19 16:43:30|6216.2|6210.2|6207.4|6201.4|6216.2|6210.2|6206.9|6200.9|59
1634661820000|2021-10-19 16:43:40|6206.9|6200.9|6209.4|6203.4|6209.4|6203.4|6206.9|6200.9|16
1634661830000|2021-10-19 16:43:50|6210.2|6204.2|6209.4|6203.4|6210.4|6204.4|6209.4|6203.4|0
1634661840000|2021-10-19 16:44:00|6209.9|6203.9|6210.4|6204.4|6211.4|6205.4|6209.9|6203.9|13
1634661850000|2021-10-19 16:44:10|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|1
1634661860000|2021-10-19 16:44:20|6211.2|6205.2|6210.4|6204.4|6211.2|6205.2|6210.4|6204.4|1
1634661870000|2021-10-19 16:44:30|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|12
1634661880000|2021-10-19 16:44:40|6206.9|6200.9|6208.9|6202.9|6208.9|6202.9|6206.9|6200.9|6
1634661890000|2021-10-19 16:44:50|6208.7|6202.7|6208.4|6202.4|6208.7|6202.7|6208.4|6202.4|1
1634661900000|2021-10-19 16:45:00|6209.4|6203.4|6208.9|6202.9|6210.4|6204.4|6208.9|6202.9|5
1634661910000|2021-10-19 16:45:10|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|2
1634661920000|2021-10-19 16:45:20|6212.7|6206.7|6212.9|6206.9|6212.9|6206.9|6212.7|6206.7|14
1634661930000|2021-10-19 16:45:30|6213.5|6207.5|6212.4|6206.4|6213.9|6207.9|6212.4|6206.4|5
1634661940000|2021-10-19 16:45:40|6211.4|6205.4|6212.9|6206.9|6212.9|6206.9|6211.4|6205.4|3
1634661950000|2021-10-19 16:45:50|||||||||1
1634661960000|2021-10-19 16:46:00|||||||||2
1634661970000|2021-10-19 16:46:10|6212.2|6206.2|6211.4|6205.4|6212.2|6206.2|6210.9|6204.9|6
1634661980000|2021-10-19 16:46:20|6211.2|6205.2|6211.4|6205.4|6211.4|6205.4|6211.2|6205.2|1
1634661990000|2021-10-19 16:46:30|6211.2|6205.2|6212.2|6206.2|6212.2|6206.2|6210.9|6204.9|2
1634662000000|2021-10-19 16:46:40|6212.4|6206.4|6211.9|6205.9|6212.4|6206.4|6211.9|6205.9|2
1634662010000|2021-10-19 16:46:50|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|5
1634662020000|2021-10-19 16:47:00|6209.9|6203.9|6208.9|6202.9|6210.1|6204.1|6208.9|6202.9|20
1634662030000|2021-10-19 16:47:10|6208.7|6202.7|6208.9|6202.9|6209.6|6203.6|6208.7|6202.7|5
1634662040000|2021-10-19 16:47:20|6208.6|6202.6|6210.1|6204.1|6210.4|6204.4|6208.6|6202.6|7
1634662060000|2021-10-19 16:47:40|6210.6|6204.6|6210.1|6204.1|6210.6|6204.6|6209.9|6203.9|2
1634662070000|2021-10-19 16:47:50|6210.4|6204.4|6210.6|6204.6|6210.6|6204.6|6210.4|6204.4|0
1634662080000|2021-10-19 16:48:00|6211.4|6205.4|6212.1|6206.1|6212.1|6206.1|6211.4|6205.4|4
1634662090000|2021-10-19 16:48:10|6211.9|6205.9|6212.4|6206.4|6212.7|6206.7|6211.9|6205.9|4
1634662100000|2021-10-19 16:48:20|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.4|6206.4|1
1634662110000|2021-10-19 16:48:30|6212.9|6206.9|6214.4|6208.4|6214.4|6208.4|6212.9|6206.9|55
1634662120000|2021-10-19 16:48:40|6214.1|6208.1|6212.1|6206.1|6214.1|6208.1|6212.1|6206.1|22
1634662130000|2021-10-19 16:48:50|6211.7|6205.7|6211.1|6205.1|6211.7|6205.7|6210.9|6204.9|0
1634662140000|2021-10-19 16:49:00|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|1
1634662150000|2021-10-19 16:49:10|6212.1|6206.1|6211.9|6205.9|6212.1|6206.1|6211.9|6205.9|0
1634662170000|2021-10-19 16:49:30|6211.4|6205.4|6210.9|6204.9|6211.6|6205.6|6210.9|6204.9|13
1634662180000|2021-10-19 16:49:40|6211.1|6205.1|6211.1|6205.1|6211.4|6205.4|6210.9|6204.9|50
1634662190000|2021-10-19 16:49:50|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|82
1634662200000|2021-10-19 16:50:00|6211.1|6205.1|6210.9|6204.9|6211.4|6205.4|6210.9|6204.9|2
1634662210000|2021-10-19 16:50:10|6210.6|6204.6|6209.9|6203.9|6210.6|6204.6|6209.1|6203.1|7
1634662220000|2021-10-19 16:50:20|6209.6|6203.6|6209.9|6203.9|6209.9|6203.9|6209.6|6203.6|6
1634662230000|2021-10-19 16:50:30|6210.4|6204.4|6210.9|6204.9|6210.9|6204.9|6210.4|6204.4|2
1634662240000|2021-10-19 16:50:40|6210.6|6204.6|6210.1|6204.1|6210.6|6204.6|6210.1|6204.1|0
1634662250000|2021-10-19 16:50:50|||||||||1
1634662260000|2021-10-19 16:51:00|6210.4|6204.4|6210.1|6204.1|6210.4|6204.4|6210.1|6204.1|2
1634662290000|2021-10-19 16:51:30|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|2
1634662310000|2021-10-19 16:51:50|||||||||1
1634662320000|2021-10-19 16:52:00|||||||||1
1634662330000|2021-10-19 16:52:10|6211.6|6205.6|6213.4|6207.4|6213.4|6207.4|6211.4|6205.4|13
1634662340000|2021-10-19 16:52:20|6213.6|6207.6|6214.4|6208.4|6214.4|6208.4|6213.6|6207.6|14
1634662350000|2021-10-19 16:52:30|||||||||5
1634662360000|2021-10-19 16:52:40|6215.1|6209.1|6215.9|6209.9|6216.1|6210.1|6215.1|6209.1|3
1634662370000|2021-10-19 16:52:50|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|2
1634662380000|2021-10-19 16:53:00|6215.4|6209.4|6215.9|6209.9|6215.9|6209.9|6215.4|6209.4|0
1634662390000|2021-10-19 16:53:10|6217.9|6211.9|6217.4|6211.4|6217.9|6211.9|6217.1|6211.1|10
1634662400000|2021-10-19 16:53:20|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|2
1634662410000|2021-10-19 16:53:30|6218.4|6212.4|6219.1|6213.1|6219.1|6213.1|6217.9|6211.9|24
1634662420000|2021-10-19 16:53:40|6218.1|6212.1|6218.9|6212.9|6220.1|6214.1|6218.1|6212.1|28
1634662430000|2021-10-19 16:53:50|6220.1|6214.1|6219.6|6213.6|6220.1|6214.1|6219.6|6213.6|7
1634662440000|2021-10-19 16:54:00|6220.1|6214.1|6219.6|6213.6|6220.1|6214.1|6219.6|6213.6|3
1634662450000|2021-10-19 16:54:10|6219.3|6213.3|6219.6|6213.6|6219.6|6213.6|6219.3|6213.3|0
1634662470000|2021-10-19 16:54:30|6219.4|6213.4|6219.6|6213.6|6219.6|6213.6|6219.1|6213.1|2
1634662480000|2021-10-19 16:54:40|6219.1|6213.1|6219.6|6213.6|6219.6|6213.6|6219.1|6213.1|3
1634662520000|2021-10-19 16:55:20|6219.8|6213.8|6219.8|6213.8|6220.1|6214.1|6219.8|6213.8|4
1634662530000|2021-10-19 16:55:30|||||||||1
1634662550000|2021-10-19 16:55:50|||||||||3
1634662560000|2021-10-19 16:56:00|||||||||4
1634662570000|2021-10-19 16:56:10|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|55
1634662580000|2021-10-19 16:56:20|6220.1|6214.1|6220.6|6214.6|6220.6|6214.6|6219.8|6213.8|62
1634662590000|2021-10-19 16:56:30|6220.1|6214.1|6219.8|6213.8|6220.6|6214.6|6219.8|6213.8|2
1634662600000|2021-10-19 16:56:40|6219.4|6213.4|6219.6|6213.6|6220.1|6214.1|6219.1|6213.1|9
1634662610000|2021-10-19 16:56:50|||||||||7
1634662620000|2021-10-19 16:57:00|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1634662630000|2021-10-19 16:57:10|6219.6|6213.6|6217.3|6211.3|6219.6|6213.6|6217.3|6211.3|4
1634662640000|2021-10-19 16:57:20|6217.5|6211.5|6218|6212|6218|6212|6217.5|6211.5|1
1634662650000|2021-10-19 16:57:30|6218.3|6212.3|6219.3|6213.3|6219.3|6213.3|6218.3|6212.3|1
1634662660000|2021-10-19 16:57:40|6218.3|6212.3|6218.8|6212.8|6218.8|6212.8|6218.3|6212.3|2
1634662680000|2021-10-19 16:58:00|||||||||2
1634662700000|2021-10-19 16:58:20|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|1
1634662710000|2021-10-19 16:58:30|||||||||1
1634662740000|2021-10-19 16:59:00|6218.8|6212.8|6219.3|6213.3|6219.3|6213.3|6218.8|6212.8|5
1634662780000|2021-10-19 16:59:40|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|7
1634662790000|2021-10-19 16:59:50|6220|6214|6219.3|6213.3|6220.3|6214.3|6219.3|6213.3|3
1634662800000|2021-10-19 17:00:00|6218.8|6212.8|6219.3|6213.3|6219.3|6213.3|6218.8|6212.8|3
1634662810000|2021-10-19 17:00:10|||||||||2
1634662820000|2021-10-19 17:00:20|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|4
1634662830000|2021-10-19 17:00:30|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|2
1634662840000|2021-10-19 17:00:40|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|0
1634662850000|2021-10-19 17:00:50|6218.8|6212.8|6220|6214|6220.2|6214.2|6218.8|6212.8|2
1634662860000|2021-10-19 17:01:00|6219.8|6213.8|6218.8|6212.8|6219.8|6213.8|6218.8|6212.8|29
1634662870000|2021-10-19 17:01:10|6219|6213|6219|6213|6219|6213|6218.8|6212.8|2
1634662880000|2021-10-19 17:01:20|||||||||1
1634662900000|2021-10-19 17:01:40|||||||||1
1634662910000|2021-10-19 17:01:50|6220|6214|6220.3|6214.3|6220.3|6214.3|6220|6214|0
1634662920000|2021-10-19 17:02:00|6220.8|6214.8|6219.5|6213.5|6220.8|6214.8|6219.5|6213.5|4
1634662930000|2021-10-19 17:02:10|6219.8|6213.8|6221.5|6215.5|6221.8|6215.8|6219.8|6213.8|34
1634662940000|2021-10-19 17:02:20|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|0
1634662950000|2021-10-19 17:02:30|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6
1634662960000|2021-10-19 17:02:40|6221.1|6215.1|6221.8|6215.8|6221.8|6215.8|6221.1|6215.1|1
1634662970000|2021-10-19 17:02:50|6221.2|6215.2|6219.3|6213.3|6221.2|6215.2|6219.3|6213.3|2
1634662980000|2021-10-19 17:03:00|6219|6213|6220.3|6214.3|6220.3|6214.3|6219|6213|6
1634662990000|2021-10-19 17:03:10|6219.8|6213.8|6218.8|6212.8|6219.8|6213.8|6218.8|6212.8|2
1634663000000|2021-10-19 17:03:20|6218.5|6212.5|6217.8|6211.8|6218.5|6212.5|6217.8|6211.8|8
1634663010000|2021-10-19 17:03:30|6218.5|6212.5|6218|6212|6219.2|6213.2|6218|6212|4
1634663030000|2021-10-19 17:03:50|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|1
1634663040000|2021-10-19 17:04:00|6218.1|6212.1|6218.8|6212.8|6218.8|6212.8|6217.8|6211.8|2
1634663050000|2021-10-19 17:04:10|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|1
1634663060000|2021-10-19 17:04:20|6218.5|6212.5|6218.8|6212.8|6218.8|6212.8|6218.5|6212.5|0
1634663070000|2021-10-19 17:04:30|6219|6213|6219|6213|6219|6213|6219|6213|2
1634663090000|2021-10-19 17:04:50|||||||||1
1634663100000|2021-10-19 17:05:00|6219.5|6213.5|6219.3|6213.3|6219.8|6213.8|6219.3|6213.3|1
1634663110000|2021-10-19 17:05:10|6219|6213|6218.8|6212.8|6219|6213|6218.8|6212.8|4
1634663120000|2021-10-19 17:05:20|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|5
1634663130000|2021-10-19 17:05:30|6216.8|6210.8|6215.8|6209.8|6216.8|6210.8|6214.1|6208.1|9
1634663140000|2021-10-19 17:05:40|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|2
1634663150000|2021-10-19 17:05:50|6215.1|6209.1|6215.3|6209.3|6215.8|6209.8|6215.1|6209.1|3
1634663160000|2021-10-19 17:06:00|6215.5|6209.5|6215.8|6209.8|6215.8|6209.8|6215.5|6209.5|2
1634663170000|2021-10-19 17:06:10|6214.4|6208.4|6214.3|6208.3|6214.4|6208.4|6214.3|6208.3|3
1634663180000|2021-10-19 17:06:20|6214|6208|6214|6208|6215.3|6209.3|6213.3|6207.3|30
1634663190000|2021-10-19 17:06:30|6213.8|6207.8|6215.3|6209.3|6215.3|6209.3|6213.6|6207.6|5
1634663200000|2021-10-19 17:06:40|6215.5|6209.5|6215.8|6209.8|6216.3|6210.3|6215.3|6209.3|0
1634663210000|2021-10-19 17:06:50|6214.8|6208.8|6214.6|6208.6|6214.8|6208.8|6214.3|6208.3|63
1634663220000|2021-10-19 17:07:00|6214.4|6208.4|6213.8|6207.8|6214.4|6208.4|6213.8|6207.8|2
1634663230000|2021-10-19 17:07:10|6214.4|6208.4|6214.3|6208.3|6214.4|6208.4|6213.8|6207.8|18
1634663240000|2021-10-19 17:07:20|6213.8|6207.8|6213.8|6207.8|6214|6208|6213.8|6207.8|0
1634663250000|2021-10-19 17:07:30|6214.3|6208.3|6214.8|6208.8|6215.8|6209.8|6214.3|6208.3|3
1634663260000|2021-10-19 17:07:40|6215.1|6209.1|6215.3|6209.3|6215.3|6209.3|6215.1|6209.1|1
1634663280000|2021-10-19 17:08:00|6215.5|6209.5|6215.8|6209.8|6215.8|6209.8|6215.5|6209.5|0
1634663290000|2021-10-19 17:08:10|6215.3|6209.3|6215.1|6209.1|6215.3|6209.3|6215.1|6209.1|11
1634663310000|2021-10-19 17:08:30|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|5
1634663320000|2021-10-19 17:08:40|||||||||1
1634663340000|2021-10-19 17:09:00|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.6|6208.6|1
1634663360000|2021-10-19 17:09:20|6215.1|6209.1|6215.4|6209.4|6215.4|6209.4|6215.1|6209.1|0
1634663370000|2021-10-19 17:09:30|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|1
1634663400000|2021-10-19 17:10:00|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|3
1634663410000|2021-10-19 17:10:10|6215.1|6209.1|6217.4|6211.4|6217.4|6211.4|6215.1|6209.1|1
1634663420000|2021-10-19 17:10:20|6216.4|6210.4|6215.6|6209.6|6216.6|6210.6|6215.6|6209.6|9
1634663430000|2021-10-19 17:10:30|6215.8|6209.8|6216.1|6210.1|6216.1|6210.1|6215.8|6209.8|0
1634663440000|2021-10-19 17:10:40|6215.8|6209.8|6215.4|6209.4|6215.8|6209.8|6215.4|6209.4|3
1634663460000|2021-10-19 17:11:00|6215.6|6209.6|6215.9|6209.9|6215.9|6209.9|6215.6|6209.6|3
1634663480000|2021-10-19 17:11:20|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|1
1634663490000|2021-10-19 17:11:30|6216.6|6210.6|6216.6|6210.6|6217.1|6211.1|6215.6|6209.6|4
1634663500000|2021-10-19 17:11:40|6216.9|6210.9|6216.9|6210.9|6217.4|6211.4|6216.6|6210.6|3
1634663510000|2021-10-19 17:11:50|6217.4|6211.4|6218.9|6212.9|6219.4|6213.4|6217.4|6211.4|10
1634663520000|2021-10-19 17:12:00|6219.1|6213.1|6219.9|6213.9|6219.9|6213.9|6219.1|6213.1|6
1634663540000|2021-10-19 17:12:20|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1634663550000|2021-10-19 17:12:30|6219.9|6213.9|6219.9|6213.9|6220.6|6214.6|6219.9|6213.9|4
1634663560000|2021-10-19 17:12:40|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6217.9|6211.9|5
1634663570000|2021-10-19 17:12:50|6218.3|6212.3|6218.1|6212.1|6218.3|6212.3|6218.1|6212.1|6
1634663580000|2021-10-19 17:13:00|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|2
1634663590000|2021-10-19 17:13:10|||||||||1
1634663600000|2021-10-19 17:13:20|6218.5|6212.5|6218.1|6212.1|6218.5|6212.5|6218.1|6212.1|1
1634663610000|2021-10-19 17:13:30|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|2
1634663620000|2021-10-19 17:13:40|6218.5|6212.5|6219|6213|6219|6213|6218.1|6212.1|17
1634663630000|2021-10-19 17:13:50|6218.8|6212.8|6218|6212|6219|6213|6218|6212|7
1634663640000|2021-10-19 17:14:00|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|0
1634663650000|2021-10-19 17:14:10|||||||||2
1634663680000|2021-10-19 17:14:40|6218|6212|6219|6213|6219|6213|6218|6212|4
1634663700000|2021-10-19 17:15:00|6217.8|6211.8|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|14
1634663710000|2021-10-19 17:15:10|||||||||3
1634663720000|2021-10-19 17:15:20|||||||||1
1634663730000|2021-10-19 17:15:30|6218.5|6212.5|6218.8|6212.8|6218.8|6212.8|6218.5|6212.5|2
1634663740000|2021-10-19 17:15:40|6219.1|6213.1|6219.8|6213.8|6220|6214|6219.1|6213.1|12
1634663750000|2021-10-19 17:15:50|6220.3|6214.3|6220.8|6214.8|6220.8|6214.8|6220.3|6214.3|4
1634663770000|2021-10-19 17:16:10|6221.5|6215.5|6223.5|6217.5|6223.5|6217.5|6221.5|6215.5|12
1634663780000|2021-10-19 17:16:20|||||||||5
1634663790000|2021-10-19 17:16:30|||||||||6
1634663800000|2021-10-19 17:16:40|6223.3|6217.3|6223.3|6217.3|6223.5|6217.5|6223.3|6217.3|6
1634663820000|2021-10-19 17:17:00|6223.1|6217.1|6222.5|6216.5|6223.5|6217.5|6222.5|6216.5|5
1634663840000|2021-10-19 17:17:20|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|1
1634663850000|2021-10-19 17:17:30|6222.5|6216.5|6221.8|6215.8|6222.5|6216.5|6221.8|6215.8|14
1634663870000|2021-10-19 17:17:50|6221.3|6215.3|6221.8|6215.8|6221.8|6215.8|6221.3|6215.3|8
1634663880000|2021-10-19 17:18:00|6221.3|6215.3|6220.8|6214.8|6221.3|6215.3|6219.5|6213.5|11
1634663920000|2021-10-19 17:18:40|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|2
1634663930000|2021-10-19 17:18:50|6220.1|6214.1|6220.3|6214.3|6220.3|6214.3|6220.1|6214.1|1
1634663940000|2021-10-19 17:19:00|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.3|6214.3|0
1634663960000|2021-10-19 17:19:20|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|4
1634663970000|2021-10-19 17:19:30|||||||||4
1634663990000|2021-10-19 17:19:50|||||||||5
1634664000000|2021-10-19 17:20:00|6218.8|6212.8|6217.8|6211.8|6218.8|6212.8|6217.8|6211.8|2
1634664010000|2021-10-19 17:20:10|6218|6212|6217.8|6211.8|6218.5|6212.5|6217.8|6211.8|5
1634664020000|2021-10-19 17:20:20|6216.8|6210.8|6217.3|6211.3|6217.8|6211.8|6216.8|6210.8|7
1634664030000|2021-10-19 17:20:30|6216.4|6210.4|6215.8|6209.8|6216.4|6210.4|6215.8|6209.8|13
1634664040000|2021-10-19 17:20:40|6216.1|6210.1|6218.3|6212.3|6218.8|6212.8|6216.1|6210.1|18
1634664050000|2021-10-19 17:20:50|||||||||2
1634664060000|2021-10-19 17:21:00|6218.5|6212.5|6218.3|6212.3|6220.1|6214.1|6218.3|6212.3|4
1634664080000|2021-10-19 17:21:20|6218.1|6212.1|6217.8|6211.8|6218.1|6212.1|6217.8|6211.8|0
1634664090000|2021-10-19 17:21:30|6218.3|6212.3|6217.8|6211.8|6218.3|6212.3|6217.8|6211.8|2
1634664100000|2021-10-19 17:21:40|6217.3|6211.3|6216.8|6210.8|6217.3|6211.3|6216.8|6210.8|2
1634664110000|2021-10-19 17:21:50|6216.1|6210.1|6216|6210|6216.1|6210.1|6215.8|6209.8|3
1634664120000|2021-10-19 17:22:00|6216.2|6210.2|6215.8|6209.8|6216.2|6210.2|6215.8|6209.8|2
1634664130000|2021-10-19 17:22:10|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|3
1634664140000|2021-10-19 17:22:20|6214.1|6208.1|6214.8|6208.8|6214.8|6208.8|6214.1|6208.1|24
1634664150000|2021-10-19 17:22:30|||||||||7
1634664160000|2021-10-19 17:22:40|6214.5|6208.5|6214.8|6208.8|6214.8|6208.8|6214.5|6208.5|1
1634664170000|2021-10-19 17:22:50|6215|6209|6215|6209|6215.3|6209.3|6215|6209|2
1634664180000|2021-10-19 17:23:00|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|0
1634664200000|2021-10-19 17:23:20|6215|6209|6215|6209|6215|6209|6215|6209|1
1634664210000|2021-10-19 17:23:30|6215.3|6209.3|6215.8|6209.8|6215.8|6209.8|6215.3|6209.3|2
1634664230000|2021-10-19 17:23:50|6217.8|6211.8|6217.3|6211.3|6217.8|6211.8|6217.2|6211.2|6
1634664250000|2021-10-19 17:24:10|6217.1|6211.1|6215.1|6209.1|6217.1|6211.1|6215.1|6209.1|11
1634664260000|2021-10-19 17:24:20|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|20
1634664270000|2021-10-19 17:24:30|||||||||1
1634664280000|2021-10-19 17:24:40|||||||||1
1634664290000|2021-10-19 17:24:50|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|55
1634664300000|2021-10-19 17:25:00|6213.5|6207.5|6215.3|6209.3|6215.3|6209.3|6210.8|6204.8|7
1634664310000|2021-10-19 17:25:10|6215.8|6209.8|6217.5|6211.5|6217.5|6211.5|6215.8|6209.8|5
1634664320000|2021-10-19 17:25:20|6217.2|6211.2|6217.8|6211.8|6218.8|6212.8|6216.8|6210.8|11
1634664340000|2021-10-19 17:25:40|6217.3|6211.3|6216.5|6210.5|6217.3|6211.3|6216.3|6210.3|6
1634664350000|2021-10-19 17:25:50|6216.8|6210.8|6217.8|6211.8|6217.8|6211.8|6216.8|6210.8|4
1634664360000|2021-10-19 17:26:00|6217|6211|6215|6209|6217.3|6211.3|6214.7|6208.7|20
1634664370000|2021-10-19 17:26:10|6215.5|6209.5|6215|6209|6215.5|6209.5|6214.7|6208.7|3
1634664380000|2021-10-19 17:26:20|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|3
1634664400000|2021-10-19 17:26:40|6215.4|6209.4|6215.2|6209.2|6215.9|6209.9|6215.2|6209.2|17
1634664410000|2021-10-19 17:26:50|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|7
1634664420000|2021-10-19 17:27:00|6216.2|6210.2|6216.7|6210.7|6216.7|6210.7|6216.2|6210.2|10
1634664430000|2021-10-19 17:27:10|6217|6211|6217.2|6211.2|6217.2|6211.2|6217|6211|1
1634664440000|2021-10-19 17:27:20|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6
1634664450000|2021-10-19 17:27:30|6218.5|6212.5|6217.9|6211.9|6218.5|6212.5|6217.9|6211.9|1
1634664460000|2021-10-19 17:27:40|6216.2|6210.2|6216.7|6210.7|6216.7|6210.7|6216.2|6210.2|6
1634664470000|2021-10-19 17:27:50|6217.2|6211.2|6217.4|6211.4|6217.4|6211.4|6217.2|6211.2|0
1634664480000|2021-10-19 17:28:00|6217.9|6211.9|6219.7|6213.7|6219.7|6213.7|6217.9|6211.9|4
1634664490000|2021-10-19 17:28:10|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|8
1634664500000|2021-10-19 17:28:20|6217.4|6211.4|6217.7|6211.7|6217.7|6211.7|6215.4|6209.4|6
1634664510000|2021-10-19 17:28:30|6217.4|6211.4|6215.7|6209.7|6217.4|6211.4|6215.7|6209.7|12
1634664520000|2021-10-19 17:28:40|6216.2|6210.2|6216.7|6210.7|6216.7|6210.7|6216.2|6210.2|0
1634664530000|2021-10-19 17:28:50|6216.5|6210.5|6215.2|6209.2|6216.5|6210.5|6215.2|6209.2|2
1634664540000|2021-10-19 17:29:00|6216.4|6210.4|6216.2|6210.2|6216.4|6210.4|6216.2|6210.2|1
1634664550000|2021-10-19 17:29:10|6215.7|6209.7|6213.7|6207.7|6215.7|6209.7|6213.2|6207.2|6
1634664560000|2021-10-19 17:29:20|6213.2|6207.2|6214.2|6208.2|6214.2|6208.2|6213.2|6207.2|1
1634664570000|2021-10-19 17:29:30|6213.3|6207.3|6211.2|6205.2|6213.3|6207.3|6211.1|6205.1|13
1634664580000|2021-10-19 17:29:40|6211.8|6205.8|6213.1|6207.1|6213.1|6207.1|6211.8|6205.8|23
1634664590000|2021-10-19 17:29:50|6212.8|6206.8|6212.8|6206.8|6213|6207|6212.8|6206.8|7
1634664600000|2021-10-19 17:30:00|6213|6207|6213|6207|6213|6207|6212.8|6206.8|0
1634664610000|2021-10-19 17:30:10|6214|6208|6215|6209|6215|6209|6214|6208|2
1634664620000|2021-10-19 17:30:20|6215.2|6209.2|6216|6210|6216.8|6210.8|6215.2|6209.2|21
1634664630000|2021-10-19 17:30:30|6216.2|6210.2|6216.5|6210.5|6216.5|6210.5|6215.5|6209.5|9
1634664640000|2021-10-19 17:30:40|6216.3|6210.3|6216|6210|6216.3|6210.3|6216|6210|0
1634664660000|2021-10-19 17:31:00|6216.3|6210.3|6216.5|6210.5|6216.5|6210.5|6216.3|6210.3|0
1634664670000|2021-10-19 17:31:10|6216.8|6210.8|6217.2|6211.2|6217.2|6211.2|6216.8|6210.8|2
1634664680000|2021-10-19 17:31:20|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|2
1634664690000|2021-10-19 17:31:30|6218.5|6212.5|6218.3|6212.3|6218.8|6212.8|6218.3|6212.3|4
1634664700000|2021-10-19 17:31:40|6218|6212|6219.3|6213.3|6219.3|6213.3|6218|6212|9
1634664710000|2021-10-19 17:31:50|6219.8|6213.8|6218.8|6212.8|6219.8|6213.8|6218.8|6212.8|2
1634664720000|2021-10-19 17:32:00|6218.5|6212.5|6220.5|6214.5|6221.2|6215.2|6218.5|6212.5|4
1634664730000|2021-10-19 17:32:10|6220|6214|6220|6214|6220|6214|6220|6214|8
1634664740000|2021-10-19 17:32:20|6221.4|6215.4|6223.2|6217.2|6223.2|6217.2|6221.4|6215.4|18
1634664750000|2021-10-19 17:32:30|6224|6218|6222.9|6216.9|6224.2|6218.2|6222.9|6216.9|4
1634664760000|2021-10-19 17:32:40|6222.7|6216.7|6223.7|6217.7|6224|6218|6222.5|6216.5|8
1634664770000|2021-10-19 17:32:50|6223.5|6217.5|6222.7|6216.7|6223.5|6217.5|6222.4|6216.4|2
1634664780000|2021-10-19 17:33:00|6222.4|6216.4|6224.7|6218.7|6224.7|6218.7|6222.4|6216.4|10
1634664790000|2021-10-19 17:33:10|6224.4|6218.4|6221.9|6215.9|6224.7|6218.7|6221.9|6215.9|7
1634664800000|2021-10-19 17:33:20|6221.7|6215.7|6222.7|6216.7|6223.2|6217.2|6221.2|6215.2|16
1634664810000|2021-10-19 17:33:30|6222.5|6216.5|6222.2|6216.2|6222.5|6216.5|6222.2|6216.2|0
1634664820000|2021-10-19 17:33:40|6222.5|6216.5|6222.7|6216.7|6222.7|6216.7|6222.5|6216.5|1
1634664830000|2021-10-19 17:33:50|6222.2|6216.2|6221.7|6215.7|6222.7|6216.7|6221.2|6215.2|9
1634664840000|2021-10-19 17:34:00|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.4|6216.4|1
1634664850000|2021-10-19 17:34:10|||||||||13
1634664860000|2021-10-19 17:34:20|6222.9|6216.9|6223.2|6217.2|6223.2|6217.2|6222.7|6216.7|0
1634664870000|2021-10-19 17:34:30|6222.7|6216.7|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|3
1634664880000|2021-10-19 17:34:40|||||||||4
1634664890000|2021-10-19 17:34:50|6224|6218|6224|6218|6224|6218|6224|6218|9
1634664900000|2021-10-19 17:35:00|6223.2|6217.2|6223.5|6217.5|6223.5|6217.5|6223.2|6217.2|0
1634664910000|2021-10-19 17:35:10|6224|6218|6224|6218|6224|6218|6224|6218|4
1634664950000|2021-10-19 17:35:50|6223.7|6217.7|6223.7|6217.7|6224.3|6218.3|6223.5|6217.5|20
1634664960000|2021-10-19 17:36:00|6224.4|6218.4|6224.9|6218.9|6224.9|6218.9|6224|6218|26
1634664970000|2021-10-19 17:36:10|6224.5|6218.5|6224.2|6218.2|6224.9|6218.9|6224.2|6218.2|12
1634664980000|2021-10-19 17:36:20|6224.4|6218.4|6224.9|6218.9|6224.9|6218.9|6224.4|6218.4|11
1634664990000|2021-10-19 17:36:30|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|1
1634665000000|2021-10-19 17:36:40|6224.6|6218.6|6225.2|6219.2|6225.2|6219.2|6224.4|6218.4|3
1634665020000|2021-10-19 17:37:00|||||||||1
1634665030000|2021-10-19 17:37:10|||||||||1
1634665040000|2021-10-19 17:37:20|6224.2|6218.2|6224.4|6218.4|6224.4|6218.4|6224.2|6218.2|4
1634665050000|2021-10-19 17:37:30|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|1
1634665060000|2021-10-19 17:37:40|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|0
1634665070000|2021-10-19 17:37:50|6224.2|6218.2|6224.7|6218.7|6224.7|6218.7|6224.2|6218.2|6
1634665080000|2021-10-19 17:38:00|6224.4|6218.4|6224.4|6218.4|6224.9|6218.9|6224.4|6218.4|35
1634665090000|2021-10-19 17:38:10|6224.6|6218.6|6224.4|6218.4|6224.6|6218.6|6224.4|6218.4|1
1634665100000|2021-10-19 17:38:20|6224.7|6218.7|6223.7|6217.7|6224.7|6218.7|6223.7|6217.7|3
1634665110000|2021-10-19 17:38:30|6223.9|6217.9|6223.7|6217.7|6223.9|6217.9|6223.5|6217.5|2
1634665140000|2021-10-19 17:39:00|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1634665160000|2021-10-19 17:39:20|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|4
1634665170000|2021-10-19 17:39:30|6223.9|6217.9|6223.2|6217.2|6223.9|6217.9|6223.2|6217.2|2
1634665180000|2021-10-19 17:39:40|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|2
1634665200000|2021-10-19 17:40:00|6223.9|6217.9|6223.4|6217.4|6223.9|6217.9|6223.4|6217.4|5
1634665210000|2021-10-19 17:40:10|6223.2|6217.2|6223.4|6217.4|6223.9|6217.9|6223.2|6217.2|2
1634665230000|2021-10-19 17:40:30|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|1
1634665240000|2021-10-19 17:40:40|6224.4|6218.4|6224.2|6218.2|6224.6|6218.6|6223.7|6217.7|3
1634665250000|2021-10-19 17:40:50|6225.7|6219.7|6226.2|6220.2|6226.7|6220.7|6225.7|6219.7|102
1634665260000|2021-10-19 17:41:00|6226.4|6220.4|6228.2|6222.2|6228.2|6222.2|6224.7|6218.7|14
1634665270000|2021-10-19 17:41:10|||||||||1
1634665280000|2021-10-19 17:41:20|6228.7|6222.7|6228.9|6222.9|6229.2|6223.2|6228.7|6222.7|10
1634665290000|2021-10-19 17:41:30|6229.2|6223.2|6228.7|6222.7|6229.2|6223.2|6227.3|6221.3|13
1634665300000|2021-10-19 17:41:40|6228.2|6222.2|6228.7|6222.7|6229.2|6223.2|6228.2|6222.2|5
1634665320000|2021-10-19 17:42:00|6228.2|6222.2|6228.7|6222.7|6228.9|6222.9|6228.2|6222.2|2
1634665330000|2021-10-19 17:42:10|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|6
1634665340000|2021-10-19 17:42:20|||||||||1
1634665350000|2021-10-19 17:42:30|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6228.2|6222.2|5
1634665360000|2021-10-19 17:42:40|6229.2|6223.2|6228.2|6222.2|6229.2|6223.2|6228.2|6222.2|3
1634665380000|2021-10-19 17:43:00|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|9
1634665390000|2021-10-19 17:43:10|6228.2|6222.2|6227.9|6221.9|6228.7|6222.7|6227.9|6221.9|2
1634665400000|2021-10-19 17:43:20|6230|6224|6229.7|6223.7|6230|6224|6229.7|6223.7|23
1634665410000|2021-10-19 17:43:30|6230.2|6224.2|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|2
1634665420000|2021-10-19 17:43:40|6230.2|6224.2|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|6
1634665430000|2021-10-19 17:43:50|6230.2|6224.2|6228.7|6222.7|6230.2|6224.2|6228.7|6222.7|8
1634665440000|2021-10-19 17:44:00|6230|6224|6228.2|6222.2|6230|6224|6228.2|6222.2|4
1634665450000|2021-10-19 17:44:10|6228|6222|6229.4|6223.4|6229.4|6223.4|6227.4|6221.4|38
1634665460000|2021-10-19 17:44:20|6228.9|6222.9|6229.2|6223.2|6229.2|6223.2|6228.4|6222.4|23
1634665470000|2021-10-19 17:44:30|6230.5|6224.5|6229.7|6223.7|6230.5|6224.5|6229.7|6223.7|4
1634665480000|2021-10-19 17:44:40|6229.9|6223.9|6228.1|6222.1|6229.9|6223.9|6227.1|6221.1|17
1634665490000|2021-10-19 17:44:50|6228.3|6222.3|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|3
1634665500000|2021-10-19 17:45:00|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|1
1634665510000|2021-10-19 17:45:10|6228.6|6222.6|6227.9|6221.9|6228.6|6222.6|6227.9|6221.9|20
1634665520000|2021-10-19 17:45:20|6226.6|6220.6|6228.6|6222.6|6228.6|6222.6|6226.6|6220.6|12
1634665530000|2021-10-19 17:45:30|||||||||1
1634665540000|2021-10-19 17:45:40|6227.6|6221.6|6228.3|6222.3|6229.3|6223.3|6227.6|6221.6|20
1634665550000|2021-10-19 17:45:50|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|3
1634665560000|2021-10-19 17:46:00|6228|6222|6228.3|6222.3|6228.3|6222.3|6228|6222|1
1634665580000|2021-10-19 17:46:20|6228.8|6222.8|6228.6|6222.6|6229.6|6223.6|6228.6|6222.6|3
1634665590000|2021-10-19 17:46:30|6227.3|6221.3|6227.4|6221.4|6227.6|6221.6|6227.1|6221.1|6
1634665600000|2021-10-19 17:46:40|6227.2|6221.2|6228.3|6222.3|6228.3|6222.3|6226.6|6220.6|28
1634665610000|2021-10-19 17:46:50|6227.8|6221.8|6227.1|6221.1|6228.3|6222.3|6227.1|6221.1|4
1634665620000|2021-10-19 17:47:00|6227.3|6221.3|6227.8|6221.8|6227.8|6221.8|6227.3|6221.3|0
1634665630000|2021-10-19 17:47:10|6228.2|6222.2|6228.1|6222.1|6228.8|6222.8|6228.1|6222.1|6
1634665640000|2021-10-19 17:47:20|||||||||3
1634665650000|2021-10-19 17:47:30|6227.6|6221.6|6226.1|6220.1|6227.6|6221.6|6226.1|6220.1|8
1634665660000|2021-10-19 17:47:40|6226.6|6220.6|6226.1|6220.1|6226.6|6220.6|6226.1|6220.1|2
1634665670000|2021-10-19 17:47:50|6225.6|6219.6|6225.8|6219.8|6226.1|6220.1|6225.6|6219.6|3
1634665680000|2021-10-19 17:48:00|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|1
1634665700000|2021-10-19 17:48:20|6225.9|6219.9|6225.3|6219.3|6225.9|6219.9|6225.3|6219.3|4
1634665710000|2021-10-19 17:48:30|6225.6|6219.6|6225.6|6219.6|6225.6|6219.6|6225.6|6219.6|0
1634665720000|2021-10-19 17:48:40|6225.3|6219.3|6225.1|6219.1|6225.6|6219.6|6224.6|6218.6|17
1634665730000|2021-10-19 17:48:50|||||||||10
1634665740000|2021-10-19 17:49:00|6225.3|6219.3|6224.6|6218.6|6225.3|6219.3|6224.6|6218.6|1
1634665750000|2021-10-19 17:49:10|6224.3|6218.3|6223.9|6217.9|6224.3|6218.3|6223.9|6217.9|5
1634665760000|2021-10-19 17:49:20|6223.7|6217.7|6223.4|6217.4|6223.9|6217.9|6223.4|6217.4|19
1634665770000|2021-10-19 17:49:30|6224|6218|6224|6218|6224.5|6218.5|6224|6218|34
1634665780000|2021-10-19 17:49:40|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|6224|6218|11
1634665800000|2021-10-19 17:50:00|6224.8|6218.8|6225.3|6219.3|6225.3|6219.3|6224.8|6218.8|2
1634665810000|2021-10-19 17:50:10|6226.3|6220.3|6228|6222|6228|6222|6226.3|6220.3|33
1634665820000|2021-10-19 17:50:20|6228.3|6222.3|6227.6|6221.6|6228.3|6222.3|6227.6|6221.6|5
1634665830000|2021-10-19 17:50:30|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|0
1634665840000|2021-10-19 17:50:40|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1634665850000|2021-10-19 17:50:50|6228.8|6222.8|6230.8|6224.8|6230.8|6224.8|6228.8|6222.8|7
1634665860000|2021-10-19 17:51:00|6230.3|6224.3|6230.8|6224.8|6230.8|6224.8|6230.3|6224.3|0
1634665870000|2021-10-19 17:51:10|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|9
1634665880000|2021-10-19 17:51:20|||||||||9
1634665890000|2021-10-19 17:51:30|6229.1|6223.1|6228.5|6222.5|6229.1|6223.1|6228.3|6222.3|4
1634665900000|2021-10-19 17:51:40|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|0
1634665910000|2021-10-19 17:51:50|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|5
1634665920000|2021-10-19 17:52:00|||||||||1
1634665930000|2021-10-19 17:52:10|||||||||1
1634665960000|2021-10-19 17:52:40|||||||||1
1634665970000|2021-10-19 17:52:50|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|6
1634665990000|2021-10-19 17:53:10|||||||||18
1634666000000|2021-10-19 17:53:20|||||||||5
1634666010000|2021-10-19 17:53:30|6227.8|6221.8|6226.5|6220.5|6227.8|6221.8|6226.3|6220.3|11
1634666020000|2021-10-19 17:53:40|6227.1|6221.1|6227.8|6221.8|6227.8|6221.8|6227.1|6221.1|5
1634666030000|2021-10-19 17:53:50|6228.5|6222.5|6228.8|6222.8|6228.8|6222.8|6228.5|6222.5|4
1634666040000|2021-10-19 17:54:00|6227.1|6221.1|6226.3|6220.3|6227.1|6221.1|6225.8|6219.8|72
1634666050000|2021-10-19 17:54:10|||||||||1
1634666060000|2021-10-19 17:54:20|6226.8|6220.8|6225.8|6219.8|6226.8|6220.8|6225.8|6219.8|23
1634666070000|2021-10-19 17:54:30|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|45
1634666080000|2021-10-19 17:54:40|||||||||1
1634666090000|2021-10-19 17:54:50|6226.8|6220.8|6225.8|6219.8|6226.8|6220.8|6225.8|6219.8|1
1634666100000|2021-10-19 17:55:00|6226.3|6220.3|6226.3|6220.3|6226.8|6220.8|6226.3|6220.3|5
1634666120000|2021-10-19 17:55:20|6226.6|6220.6|6226.8|6220.8|6226.8|6220.8|6226.6|6220.6|0
1634666130000|2021-10-19 17:55:30|6227|6221|6228.8|6222.8|6228.8|6222.8|6227|6221|10
1634666140000|2021-10-19 17:55:40|6227.8|6221.8|6228.8|6222.8|6228.8|6222.8|6227.8|6221.8|7
1634666150000|2021-10-19 17:55:50|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|4
1634666160000|2021-10-19 17:56:00|6226.1|6220.1|6225.8|6219.8|6226.1|6220.1|6225.8|6219.8|19
1634666170000|2021-10-19 17:56:10|||||||||1
1634666180000|2021-10-19 17:56:20|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|7
1634666190000|2021-10-19 17:56:30|6223.5|6217.5|6223.3|6217.3|6223.5|6217.5|6223.3|6217.3|1
1634666210000|2021-10-19 17:56:50|6223.5|6217.5|6223.8|6217.8|6223.8|6217.8|6223.5|6217.5|1
1634666220000|2021-10-19 17:57:00|6224.3|6218.3|6224.8|6218.8|6224.8|6218.8|6224.3|6218.3|3
1634666230000|2021-10-19 17:57:10|6224.3|6218.3|6224.8|6218.8|6224.8|6218.8|6224.3|6218.3|3
1634666240000|2021-10-19 17:57:20|6224.5|6218.5|6223.6|6217.6|6224.5|6218.5|6222.8|6216.8|12
1634666250000|2021-10-19 17:57:30|6223.3|6217.3|6223.8|6217.8|6223.8|6217.8|6223.3|6217.3|0
1634666270000|2021-10-19 17:57:50|6222.8|6216.8|6222.3|6216.3|6222.8|6216.8|6222.3|6216.3|4
1634666280000|2021-10-19 17:58:00|6221.8|6215.8|6219.8|6213.8|6221.8|6215.8|6219.5|6213.5|11
1634666290000|2021-10-19 17:58:10|6219.5|6213.5|6218.2|6212.2|6219.5|6213.5|6217.8|6211.8|15
1634666300000|2021-10-19 17:58:20|6218.8|6212.8|6218.3|6212.3|6218.8|6212.8|6218.3|6212.3|1
1634666310000|2021-10-19 17:58:30|6218.1|6212.1|6217.8|6211.8|6219.5|6213.5|6217.8|6211.8|17
1634666320000|2021-10-19 17:58:40|6218|6212|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|3
1634666330000|2021-10-19 17:58:50|6218.6|6212.6|6218|6212|6218.6|6212.6|6218|6212|2
1634666340000|2021-10-19 17:59:00|6217.8|6211.8|6218.8|6212.8|6218.8|6212.8|6217.8|6211.8|4
1634666350000|2021-10-19 17:59:10|6218.3|6212.3|6219.5|6213.5|6219.5|6213.5|6218.3|6212.3|11
1634666360000|2021-10-19 17:59:20|6220.3|6214.3|6219.2|6213.2|6220.3|6214.3|6219.2|6213.2|18
1634666370000|2021-10-19 17:59:30|||||||||20
1634666380000|2021-10-19 17:59:40|6219.8|6213.8|6221.2|6215.2|6221.2|6215.2|6217.2|6211.2|91
1634666390000|2021-10-19 17:59:50|6219.7|6213.7|6218.7|6212.7|6220.2|6214.2|6218.4|6212.4|25
1634666400000|2021-10-19 18:00:00|6219.4|6213.4|6221.2|6215.2|6221.2|6215.2|6219.2|6213.2|5
1634666410000|2021-10-19 18:00:10|6220.2|6214.2|6220.9|6214.9|6220.9|6214.9|6219.7|6213.7|13
1634666420000|2021-10-19 18:00:20|6221.2|6215.2|6219.4|6213.4|6221.2|6215.2|6219.2|6213.2|10
1634666430000|2021-10-19 18:00:30|6220.7|6214.7|6220.2|6214.2|6220.7|6214.7|6220.2|6214.2|2
1634666440000|2021-10-19 18:00:40|6219.9|6213.9|6220.2|6214.2|6220.2|6214.2|6219.9|6213.9|4
1634666450000|2021-10-19 18:00:50|||||||||2
1634666460000|2021-10-19 18:01:00|6220.9|6214.9|6221.2|6215.2|6222.2|6216.2|6220.9|6214.9|30
1634666470000|2021-10-19 18:01:10|6220.7|6214.7|6218|6212|6220.7|6214.7|6217.5|6211.5|13
1634666480000|2021-10-19 18:01:20|6218.3|6212.3|6217.8|6211.8|6218.8|6212.8|6217.8|6211.8|6
1634666490000|2021-10-19 18:01:30|6218|6212|6218|6212|6218|6212|6218|6212|1
1634666500000|2021-10-19 18:01:40|6218.5|6212.5|6216.8|6210.8|6218.5|6212.5|6216.8|6210.8|5
1634666510000|2021-10-19 18:01:50|6216.5|6210.5|6216.8|6210.8|6216.8|6210.8|6216.5|6210.5|1
1634666520000|2021-10-19 18:02:00|6217|6211|6217|6211|6217|6211|6217|6211|7
1634666530000|2021-10-19 18:02:10|6217.4|6211.4|6218.2|6212.2|6218.2|6212.2|6216.9|6210.9|21
1634666540000|2021-10-19 18:02:20|6219|6213|6219.8|6213.8|6220|6214|6218.8|6212.8|8
1634666550000|2021-10-19 18:02:30|6220|6214|6221|6215|6221.5|6215.5|6220|6214|40
1634666560000|2021-10-19 18:02:40|6221.2|6215.2|6221.2|6215.2|6221.7|6215.7|6221.2|6215.2|2
1634666570000|2021-10-19 18:02:50|6221.5|6215.5|6221.7|6215.7|6221.9|6215.9|6221.2|6215.2|4
1634666580000|2021-10-19 18:03:00|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6221.2|6215.2|5
1634666590000|2021-10-19 18:03:10|6223.2|6217.2|6223.7|6217.7|6224.9|6218.9|6223.2|6217.2|18
1634666600000|2021-10-19 18:03:20|6223.4|6217.4|6223.7|6217.7|6223.7|6217.7|6223.4|6217.4|0
1634666610000|2021-10-19 18:03:30|6223.4|6217.4|6224.2|6218.2|6224.2|6218.2|6223.4|6217.4|5
1634666620000|2021-10-19 18:03:40|6223.9|6217.9|6225.2|6219.2|6225.2|6219.2|6223.7|6217.7|1
1634666630000|2021-10-19 18:03:50|6225.5|6219.5|6225.2|6219.2|6225.5|6219.5|6225.2|6219.2|66
1634666640000|2021-10-19 18:04:00|6227.4|6221.4|6228|6222|6229.2|6223.2|6227.4|6221.4|54
1634666650000|2021-10-19 18:04:10|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6228.2|6222.2|2
1634666660000|2021-10-19 18:04:20|6229.8|6223.8|6230.7|6224.7|6232.2|6226.2|6229.8|6223.8|15
1634666670000|2021-10-19 18:04:30|6229.7|6223.7|6228.8|6222.8|6230.5|6224.5|6228.8|6222.8|52
1634666680000|2021-10-19 18:04:40|6228.2|6222.2|6230|6224|6230|6224|6228.2|6222.2|10
1634666690000|2021-10-19 18:04:50|6229.5|6223.5|6228.8|6222.8|6229.5|6223.5|6228.8|6222.8|1
1634666700000|2021-10-19 18:05:00|6228.5|6222.5|6227.8|6221.8|6228.5|6222.5|6227.3|6221.3|6
1634666710000|2021-10-19 18:05:10|6228.3|6222.3|6228.3|6222.3|6228.8|6222.8|6228.3|6222.3|5
1634666720000|2021-10-19 18:05:20|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|3
1634666730000|2021-10-19 18:05:30|||||||||2
1634666750000|2021-10-19 18:05:50|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|1
1634666760000|2021-10-19 18:06:00|6228.5|6222.5|6228.8|6222.8|6228.8|6222.8|6228|6222|6
1634666780000|2021-10-19 18:06:20|6228.3|6222.3|6228|6222|6228.3|6222.3|6228|6222|10
1634666790000|2021-10-19 18:06:30|6228.3|6222.3|6228.8|6222.8|6228.8|6222.8|6228.3|6222.3|1
1634666800000|2021-10-19 18:06:40|6229.5|6223.5|6229.8|6223.8|6229.8|6223.8|6229.5|6223.5|6
1634666810000|2021-10-19 18:06:50|||||||||9
1634666820000|2021-10-19 18:07:00|6229.5|6223.5|6229.5|6223.5|6230.3|6224.3|6229.5|6223.5|7
1634666830000|2021-10-19 18:07:10|6229.8|6223.8|6230|6224|6230|6224|6229.5|6223.5|12
1634666840000|2021-10-19 18:07:20|6229.7|6223.7|6230|6224|6230|6224|6229.5|6223.5|1
1634666860000|2021-10-19 18:07:40|6229.7|6223.7|6229.2|6223.2|6229.7|6223.7|6228.9|6222.9|5
1634666870000|2021-10-19 18:07:50|6228.9|6222.9|6227.2|6221.2|6229.2|6223.2|6227.2|6221.2|7
1634666890000|2021-10-19 18:08:10|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|2
1634666900000|2021-10-19 18:08:20|6228.2|6222.2|6228.9|6222.9|6228.9|6222.9|6228.2|6222.2|11
1634666910000|2021-10-19 18:08:30|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|4
1634666920000|2021-10-19 18:08:40|||||||||1
1634666930000|2021-10-19 18:08:50|6229.6|6223.6|6228.9|6222.9|6229.6|6223.6|6228.4|6222.4|3
1634666940000|2021-10-19 18:09:00|6228.4|6222.4|6228.4|6222.4|6228.7|6222.7|6228.2|6222.2|1
1634666950000|2021-10-19 18:09:10|6228.9|6222.9|6229.2|6223.2|6229.2|6223.2|6228.9|6222.9|6
1634666960000|2021-10-19 18:09:20|||||||||8
1634666970000|2021-10-19 18:09:30|||||||||3
1634666980000|2021-10-19 18:09:40|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|13
1634666990000|2021-10-19 18:09:50|6226.4|6220.4|6222.2|6216.2|6226.7|6220.7|6222.2|6216.2|47
1634667000000|2021-10-19 18:10:00|6222.4|6216.4|6223.5|6217.5|6223.5|6217.5|6222.4|6216.4|15
1634667010000|2021-10-19 18:10:10|6224.8|6218.8|6225|6219|6225|6219|6224.5|6218.5|3
1634667020000|2021-10-19 18:10:20|6224.8|6218.8|6224.5|6218.5|6226.2|6220.2|6224.5|6218.5|9
1634667030000|2021-10-19 18:10:30|6226|6220|6226.5|6220.5|6226.5|6220.5|6226|6220|3
1634667040000|2021-10-19 18:10:40|6226.2|6220.2|6223.2|6217.2|6226.5|6220.5|6222.4|6216.4|11
1634667050000|2021-10-19 18:10:50|||||||||1
1634667060000|2021-10-19 18:11:00|6222.9|6216.9|6226|6220|6226|6220|6222.2|6216.2|14
1634667070000|2021-10-19 18:11:10|6226.2|6220.2|6227.5|6221.5|6227.8|6221.8|6226.2|6220.2|4
1634667080000|2021-10-19 18:11:20|6227|6221|6227|6221|6227.5|6221.5|6226.5|6220.5|11
1634667090000|2021-10-19 18:11:30|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|0
1634667100000|2021-10-19 18:11:40|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.5|6219.5|1
1634667110000|2021-10-19 18:11:50|6226|6220|6226|6220|6226|6220|6225.7|6219.7|2
1634667120000|2021-10-19 18:12:00|||||||||1
1634667130000|2021-10-19 18:12:10|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|4
1634667140000|2021-10-19 18:12:20|6227.5|6221.5|6226|6220|6227.5|6221.5|6226|6220|8
1634667150000|2021-10-19 18:12:30|6225.7|6219.7|6225|6219|6226|6220|6225|6219|4
1634667160000|2021-10-19 18:12:40|6225.5|6219.5|6225|6219|6225.5|6219.5|6225|6219|2
1634667170000|2021-10-19 18:12:50|6226.3|6220.3|6226|6220|6227|6221|6226|6220|5
1634667180000|2021-10-19 18:13:00|6225|6219|6226.3|6220.3|6226.3|6220.3|6224.8|6218.8|9
1634667190000|2021-10-19 18:13:10|6226.5|6220.5|6226.5|6220.5|6227.5|6221.5|6226|6220|13
1634667200000|2021-10-19 18:13:20|6226.3|6220.3|6223.5|6217.5|6226.3|6220.3|6222.5|6216.5|42
1634667210000|2021-10-19 18:13:30|6223.8|6217.8|6221|6215|6224|6218|6221|6215|36
1634667220000|2021-10-19 18:13:40|6221.3|6215.3|6221.8|6215.8|6223|6217|6221.3|6215.3|20
1634667230000|2021-10-19 18:13:50|6221.5|6215.5|6223|6217|6223.8|6217.8|6221|6215|37
1634667240000|2021-10-19 18:14:00|6223.3|6217.3|6219.8|6213.8|6223.3|6217.3|6217|6211|105
1634667250000|2021-10-19 18:14:10|6220|6214|6215.8|6209.8|6220|6214|6215.5|6209.5|85
1634667260000|2021-10-19 18:14:20|6216.5|6210.5|6214.5|6208.5|6216.5|6210.5|6213.5|6207.5|103
1634667270000|2021-10-19 18:14:30|6214.8|6208.8|6213.3|6207.3|6215.5|6209.5|6213.3|6207.3|89
1634667280000|2021-10-19 18:14:40|6214.8|6208.8|6217.3|6211.3|6218.1|6212.1|6213.8|6207.8|115
1634667290000|2021-10-19 18:14:50|6219.3|6213.3|6226.5|6220.5|6228|6222|6218.8|6212.8|186
1634667300000|2021-10-19 18:15:00|6226.3|6220.3|6226|6220|6226.5|6220.5|6224.3|6218.3|29
1634667310000|2021-10-19 18:15:10|6226.3|6220.3|6226.8|6220.8|6226.8|6220.8|6225.8|6219.8|33
1634667320000|2021-10-19 18:15:20|6227.2|6221.2|6226.8|6220.8|6227.8|6221.8|6225.8|6219.8|20
1634667330000|2021-10-19 18:15:30|6229.8|6223.8|6232.8|6226.8|6232.8|6226.8|6229.2|6223.2|96
1634667340000|2021-10-19 18:15:40|6232.5|6226.5|6232.2|6226.2|6232.5|6226.5|6232.2|6226.2|24
1634667350000|2021-10-19 18:15:50|6232.8|6226.8|6232.8|6226.8|6233.3|6227.3|6232.5|6226.5|13
1634667360000|2021-10-19 18:16:00|6233|6227|6232.8|6226.8|6233|6227|6232.8|6226.8|12
1634667370000|2021-10-19 18:16:10|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|3
1634667380000|2021-10-19 18:16:20|6231|6225|6228.5|6222.5|6231.5|6225.5|6228.5|6222.5|33
1634667390000|2021-10-19 18:16:30|6228.2|6222.2|6227.9|6221.9|6228.5|6222.5|6227.9|6221.9|22
1634667400000|2021-10-19 18:16:40|6225.5|6219.5|6226|6220|6226|6220|6224.8|6218.8|17
1634667410000|2021-10-19 18:16:50|6226.2|6220.2|6227.2|6221.2|6227.7|6221.7|6226.2|6220.2|7
1634667420000|2021-10-19 18:17:00|6227.5|6221.5|6221.8|6215.8|6227.5|6221.5|6221.5|6215.5|7
1634667430000|2021-10-19 18:17:10|6222.8|6216.8|6221.8|6215.8|6223|6217|6221.8|6215.8|9
1634667440000|2021-10-19 18:17:20|6221.5|6215.5|6221.8|6215.8|6221.8|6215.8|6221.3|6215.3|3
1634667450000|2021-10-19 18:17:30|6222.8|6216.8|6226|6220|6227|6221|6222.8|6216.8|35
1634667460000|2021-10-19 18:17:40|6225.8|6219.8|6224.8|6218.8|6226|6220|6224.3|6218.3|3
1634667470000|2021-10-19 18:17:50|6224.5|6218.5|6223.8|6217.8|6224.8|6218.8|6223.8|6217.8|1
1634667480000|2021-10-19 18:18:00|6224.3|6218.3|6224.5|6218.5|6225|6219|6224|6218|8
1634667490000|2021-10-19 18:18:10|6223.8|6217.8|6222|6216|6223.8|6217.8|6222|6216|8
1634667500000|2021-10-19 18:18:20|6222.3|6216.3|6221.5|6215.5|6223|6217|6221.5|6215.5|6
1634667510000|2021-10-19 18:18:30|6221.3|6215.3|6220.5|6214.5|6222.3|6216.3|6220.5|6214.5|8
1634667520000|2021-10-19 18:18:40|6220.3|6214.3|6221.1|6215.1|6221.1|6215.1|6220|6214|21
1634667530000|2021-10-19 18:18:50|6220.5|6214.5|6219.5|6213.5|6220.5|6214.5|6219.5|6213.5|1
1634667540000|2021-10-19 18:19:00|6219|6213|6219|6213|6219|6213|6218|6212|3
1634667550000|2021-10-19 18:19:10|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6217.8|6211.8|19
1634667560000|2021-10-19 18:19:20|6218.5|6212.5|6217.8|6211.8|6218.5|6212.5|6217.5|6211.5|2
1634667570000|2021-10-19 18:19:30|6218|6212|6216.8|6210.8|6218.5|6212.5|6216.8|6210.8|11
1634667580000|2021-10-19 18:19:40|6215.8|6209.8|6215.5|6209.5|6215.8|6209.8|6215|6209|30
1634667590000|2021-10-19 18:19:50|6215|6209|6214.8|6208.8|6215.5|6209.5|6213.3|6207.3|10
1634688000000|2021-10-20 00:00:00|6217.6|6211.6|6212.7|6206.7|6217.9|6211.6|6212.7|6206.7|23
1634688010000|2021-10-20 00:00:10|6211.7|6205.7|6211.4|6205.4|6214.6|6208.6|6211.4|6205.4|20
1634688020000|2021-10-20 00:00:20|6212.9|6206.9|6213.7|6207.7|6213.9|6207.9|6212.9|6206.9|7
1634688030000|2021-10-20 00:00:30|6213.4|6207.4|6213.7|6207.7|6215.2|6209.2|6213.4|6207.4|5
1634688040000|2021-10-20 00:00:40|6213.4|6207.4|6216.2|6210.2|6216.9|6210.9|6213.4|6207.4|4
1634688050000|2021-10-20 00:00:50|6217.2|6211.2|6215.9|6209.9|6217.2|6211.2|6215.9|6209.9|8
1634688060000|2021-10-20 00:01:00|6216.1|6210.1|6214.9|6208.9|6216.4|6210.4|6214.2|6208.2|5
1634688070000|2021-10-20 00:01:10|6215.1|6209.1|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|0
1634688080000|2021-10-20 00:01:20|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|0
1634688090000|2021-10-20 00:01:30|6214.9|6208.9|6215.1|6209.1|6215.1|6209.1|6214.9|6208.9|0
1634688100000|2021-10-20 00:01:40|6215.3|6209.3|6215.6|6209.6|6215.6|6209.6|6215.3|6209.3|0
1634688110000|2021-10-20 00:01:50|6215.1|6209.1|6214.9|6208.9|6215.1|6209.1|6214.9|6208.9|2
1634688120000|2021-10-20 00:02:00|6214.4|6208.4|6217.4|6211.4|6217.4|6211.4|6214.4|6208.4|2
1634688130000|2021-10-20 00:02:10|6216.8|6210.8|6218.1|6212.1|6218.1|6212.1|6216.8|6210.8|4
1634688140000|2021-10-20 00:02:20|6218.6|6212.6|6218.4|6212.4|6218.6|6212.6|6218.4|6212.4|4
1634688150000|2021-10-20 00:02:30|6218.6|6212.6|6218.1|6212.1|6218.6|6212.6|6218.1|6212.1|2
1634688160000|2021-10-20 00:02:40|6217.8|6211.8|6217.1|6211.1|6217.8|6211.8|6217.1|6211.1|1
1634688170000|2021-10-20 00:02:50|6216.9|6210.9|6216.6|6210.6|6216.9|6210.9|6216.6|6210.6|0
1634688200000|2021-10-20 00:03:20|6217.1|6211.1|6217.1|6211.1|6217.6|6211.6|6217.1|6211.1|3
1634688230000|2021-10-20 00:03:50|6217.6|6211.6|6217.1|6211.1|6217.6|6211.6|6216.9|6210.9|0
1634688290000|2021-10-20 00:04:50|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1634688300000|2021-10-20 00:05:00|6217.1|6211.1|6219.5|6213.5|6219.5|6213.5|6217|6211|84
1634688310000|2021-10-20 00:05:10|6219|6213|6219|6213|6219|6213|6219|6213|0
1634688320000|2021-10-20 00:05:20|6218.8|6212.8|6218.5|6212.5|6218.8|6212.8|6218.5|6212.5|0
1634688330000|2021-10-20 00:05:30|6219.7|6213.7|6220|6214|6220|6214|6219.7|6213.7|17
1634688340000|2021-10-20 00:05:40|6218.7|6212.7|6217.1|6211.1|6220|6214|6217.1|6211.1|8
1634688350000|2021-10-20 00:05:50|6216.9|6210.9|6216.6|6210.6|6217.3|6211.3|6216.6|6210.6|5
1634688360000|2021-10-20 00:06:00|6216.4|6210.4|6216.2|6210.2|6216.4|6210.4|6216.2|6210.2|0
1634688370000|2021-10-20 00:06:10|6216.7|6210.7|6216.2|6210.2|6216.7|6210.7|6216.2|6210.2|0
1634688380000|2021-10-20 00:06:20|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|2
1634688400000|2021-10-20 00:06:40|6216.4|6210.4|6215.9|6209.9|6216.6|6210.6|6215.9|6209.9|1
1634688420000|2021-10-20 00:07:00|6216.4|6210.4|6216.4|6210.4|6216.6|6210.6|6216.4|6210.4|0
1634688450000|2021-10-20 00:07:30|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1634688460000|2021-10-20 00:07:40|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1634688470000|2021-10-20 00:07:50|6218.4|6212.4|6219.7|6213.7|6219.7|6213.7|6218.4|6212.4|13
1634688480000|2021-10-20 00:08:00|6220.3|6214.3|6221.9|6215.9|6221.9|6215.9|6220.3|6214.3|3
1634688490000|2021-10-20 00:08:10|6222.8|6216.8|6223.2|6217.2|6223.2|6217.2|6222.2|6216.2|0
1634688510000|2021-10-20 00:08:30|6223|6217|6220.9|6214.9|6223|6217|6220.9|6214.9|2
1634688520000|2021-10-20 00:08:40|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|2
1634688530000|2021-10-20 00:08:50|6219.6|6213.6|6219.9|6213.9|6220.4|6214.4|6219.6|6213.6|0
1634688540000|2021-10-20 00:09:00|6220.2|6214.2|6220.4|6214.4|6220.4|6214.4|6220.2|6214.2|0
1634688550000|2021-10-20 00:09:10|||||||||1
1634688560000|2021-10-20 00:09:20|||||||||5
1634688580000|2021-10-20 00:09:40|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|1
1634688590000|2021-10-20 00:09:50|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1634688600000|2021-10-20 00:10:00|6220.1|6214.1|6220.4|6214.4|6220.4|6214.4|6220.1|6214.1|0
1634688620000|2021-10-20 00:10:20|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|4
1634688650000|2021-10-20 00:10:50|6220.1|6214.1|6219.4|6213.4|6220.2|6214.2|6218.7|6212.7|0
1634688660000|2021-10-20 00:11:00|6219.1|6213.1|6218.6|6212.6|6219.4|6213.4|6218.4|6212.4|9
1634688690000|2021-10-20 00:11:30|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1634688710000|2021-10-20 00:11:50|6219.9|6213.9|6220.4|6214.4|6220.4|6214.4|6219.4|6213.4|1
1634688720000|2021-10-20 00:12:00|6221|6215|6223.4|6217.4|6223.6|6217.6|6221|6215|2
1634688730000|2021-10-20 00:12:10|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6221.9|6215.9|2
1634688740000|2021-10-20 00:12:20|6222.1|6216.1|6222.4|6216.4|6222.4|6216.4|6222.1|6216.1|0
1634688750000|2021-10-20 00:12:30|6222.1|6216.1|6222.4|6216.4|6222.4|6216.4|6222.1|6216.1|0
1634688760000|2021-10-20 00:12:40|6222.1|6216.1|6222.1|6216.1|6222.4|6216.4|6222.1|6216.1|0
1634688770000|2021-10-20 00:12:50|||||||||4
1634688780000|2021-10-20 00:13:00|6222.3|6216.3|6222.9|6216.9|6222.9|6216.9|6222.3|6216.3|0
1634688790000|2021-10-20 00:13:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|1
1634688800000|2021-10-20 00:13:20|6223.9|6217.9|6222.9|6216.9|6223.9|6217.9|6222.9|6216.9|1
1634688810000|2021-10-20 00:13:30|6222.4|6216.4|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|0
1634688820000|2021-10-20 00:13:40|||||||||1
1634688840000|2021-10-20 00:14:00|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|1
1634688850000|2021-10-20 00:14:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1634688860000|2021-10-20 00:14:20|6223.9|6217.9|6222.7|6216.7|6223.9|6217.9|6222.7|6216.7|4
1634688870000|2021-10-20 00:14:30|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1634688900000|2021-10-20 00:15:00|6222.7|6216.7|6222.4|6216.4|6222.9|6216.9|6222.4|6216.4|1
1634688910000|2021-10-20 00:15:10|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6222.4|6216.4|5
1634688940000|2021-10-20 00:15:40|6222.2|6216.2|6221.9|6215.9|6222.2|6216.2|6221.9|6215.9|0
1634688950000|2021-10-20 00:15:50|6221.6|6215.6|6220.9|6214.9|6221.6|6215.6|6220.9|6214.9|3
1634689000000|2021-10-20 00:16:40|||||||||5
1634689010000|2021-10-20 00:16:50|||||||||1
1634689020000|2021-10-20 00:17:00|6220.7|6214.7|6220.9|6214.9|6220.9|6214.9|6220.7|6214.7|3
1634689030000|2021-10-20 00:17:10|6220.6|6214.6|6219.9|6213.9|6220.6|6214.6|6219.9|6213.9|5
1634689040000|2021-10-20 00:17:20|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|0
1634689060000|2021-10-20 00:17:40|6220.1|6214.1|6219.9|6213.9|6220.1|6214.1|6219.9|6213.9|0
1634689130000|2021-10-20 00:18:50|6219.7|6213.7|6217.9|6211.9|6219.7|6213.7|6217.9|6211.9|1
1634689160000|2021-10-20 00:19:20|6217.6|6211.6|6217.4|6211.4|6217.6|6211.6|6217.4|6211.4|0
1634689210000|2021-10-20 00:20:10|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1634689240000|2021-10-20 00:20:40|6216.4|6210.4|6216.9|6210.9|6216.9|6210.9|6216.4|6210.4|0
1634689250000|2021-10-20 00:20:50|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|0
1634689270000|2021-10-20 00:21:10|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1634689280000|2021-10-20 00:21:20|6216.1|6210.1|6216.4|6210.4|6216.4|6210.4|6216.1|6210.1|0
1634689300000|2021-10-20 00:21:40|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1634689310000|2021-10-20 00:21:50|6216.1|6210.1|6216.6|6210.6|6216.6|6210.6|6215.9|6209.9|4
1634689320000|2021-10-20 00:22:00|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1634689460000|2021-10-20 00:24:20|6217.6|6211.6|6217.9|6211.9|6217.9|6211.9|6217.6|6211.6|81
1634689470000|2021-10-20 00:24:30|||||||||15
1634689540000|2021-10-20 00:25:40|6218.7|6212.7|6218.9|6212.9|6219.4|6213.4|6218.7|6212.7|0
1634689550000|2021-10-20 00:25:50|||||||||1
1634689570000|2021-10-20 00:26:10|6219.1|6213.1|6219.1|6213.1|6219.4|6213.4|6218.8|6212.8|12
1634689580000|2021-10-20 00:26:20|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1634689600000|2021-10-20 00:26:40|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1634689610000|2021-10-20 00:26:50|6220.4|6214.4|6223.7|6217.7|6223.7|6217.7|6220.4|6214.4|3
1634689620000|2021-10-20 00:27:00|6223.4|6217.4|6224.6|6218.6|6224.6|6218.6|6223.4|6217.4|0
1634689630000|2021-10-20 00:27:10|6224.9|6218.9|6227.3|6221.3|6227.3|6221.3|6224.6|6218.6|21
1634689640000|2021-10-20 00:27:20|6226.8|6220.8|6227.6|6221.6|6227.6|6221.6|6226.8|6220.8|0
1634689650000|2021-10-20 00:27:30|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|6226.8|6220.8|2
1634689660000|2021-10-20 00:27:40|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|0
1634689670000|2021-10-20 00:27:50|6227.7|6221.7|6227.8|6221.8|6227.8|6221.8|6227.7|6221.7|3
1634689720000|2021-10-20 00:28:40|6228.3|6222.3|6228.2|6222.2|6228.5|6222.5|6228.2|6222.2|5
1634689730000|2021-10-20 00:28:50|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|1
1634689740000|2021-10-20 00:29:00|6228.3|6222.3|6228.5|6222.5|6228.5|6222.5|6228.3|6222.3|5
1634689760000|2021-10-20 00:29:20|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|2
1634689780000|2021-10-20 00:29:40|6225.8|6219.8|6226.3|6220.3|6226.3|6220.3|6224.8|6218.8|3
1634689820000|2021-10-20 00:30:20|6226|6220|6226.3|6220.3|6226.3|6220.3|6226|6220|0
1634689830000|2021-10-20 00:30:30|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|0
1634689880000|2021-10-20 00:31:20|6226.1|6220.1|6225.3|6219.3|6226.1|6220.1|6225.3|6219.3|17
1634689890000|2021-10-20 00:31:30|6225.6|6219.6|6225.3|6219.3|6225.6|6219.6|6225.3|6219.3|0
1634689910000|2021-10-20 00:31:50|6225.8|6219.8|6225.3|6219.3|6225.8|6219.8|6224.8|6218.8|0
1634689920000|2021-10-20 00:32:00|6225.5|6219.5|6224.8|6218.8|6225.5|6219.5|6224.8|6218.8|0
1634689930000|2021-10-20 00:32:10|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223.5|6217.5|0
1634689940000|2021-10-20 00:32:20|6223.3|6217.3|6225.5|6219.5|6225.5|6219.5|6223.3|6217.3|3
1634689970000|2021-10-20 00:32:50|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|0
1634689980000|2021-10-20 00:33:00|6226.3|6220.3|6225.5|6219.5|6226.3|6220.3|6225.5|6219.5|1
1634690030000|2021-10-20 00:33:50|6226.5|6220.5|6225.5|6219.5|6226.5|6220.5|6225.5|6219.5|0
1634690040000|2021-10-20 00:34:00|6226.3|6220.3|6223.8|6217.8|6226.3|6220.3|6223.8|6217.8|13
1634690050000|2021-10-20 00:34:10|6223.3|6217.3|6223.3|6217.3|6223.6|6217.6|6223.3|6217.3|2
1634690060000|2021-10-20 00:34:20|6223|6217|6223|6217|6223|6217|6222.5|6216.5|4
1634690080000|2021-10-20 00:34:40|6222.8|6216.8|6223.5|6217.5|6223.5|6217.5|6222.8|6216.8|1
1634690090000|2021-10-20 00:34:50|6225|6219|6225|6219|6225|6219|6225|6219|2
1634690100000|2021-10-20 00:35:00|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|41
1634690110000|2021-10-20 00:35:10|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|3
1634690130000|2021-10-20 00:35:30|||||||||5
1634690160000|2021-10-20 00:36:00|6225.7|6219.7|6226.7|6220.7|6226.7|6220.7|6225.7|6219.7|1
1634690210000|2021-10-20 00:36:50|6226.2|6220.2|6226.4|6220.4|6226.4|6220.4|6226.2|6220.2|10
1634690220000|2021-10-20 00:37:00|6226.7|6220.7|6227.7|6221.7|6227.7|6221.7|6226.7|6220.7|1
1634690230000|2021-10-20 00:37:10|6227.2|6221.2|6227.7|6221.7|6227.7|6221.7|6227.2|6221.2|1
1634690290000|2021-10-20 00:38:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|11
1634690300000|2021-10-20 00:38:20|||||||||8
1634690320000|2021-10-20 00:38:40|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1634690330000|2021-10-20 00:38:50|6228.7|6222.7|6228.9|6222.9|6228.9|6222.9|6228.4|6222.4|0
1634690340000|2021-10-20 00:39:00|6229.2|6223.2|6230.9|6224.9|6231.4|6225.4|6229.2|6223.2|2
1634690350000|2021-10-20 00:39:10|6231.1|6225.1|6230.9|6224.9|6231.1|6225.1|6230.6|6224.6|1
1634690370000|2021-10-20 00:39:30|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|0
1634690380000|2021-10-20 00:39:40|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1634690400000|2021-10-20 00:40:00|6229.4|6223.4|6228.9|6222.9|6229.7|6223.7|6228.9|6222.9|1
1634690420000|2021-10-20 00:40:20|6229.1|6223.1|6228.9|6222.9|6229.4|6223.4|6228.9|6222.9|0
1634690440000|2021-10-20 00:40:40|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|13
1634690450000|2021-10-20 00:40:50|6227.6|6221.6|6227.9|6221.9|6227.9|6221.9|6227.6|6221.6|0
1634690470000|2021-10-20 00:41:10|6227.6|6221.6|6227.4|6221.4|6227.6|6221.6|6227.4|6221.4|0
1634690510000|2021-10-20 00:41:50|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|2
1634690550000|2021-10-20 00:42:30|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1634690560000|2021-10-20 00:42:40|6229.2|6223.2|6229.4|6223.4|6229.4|6223.4|6229.2|6223.2|0
1634690620000|2021-10-20 00:43:40|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|0
1634690630000|2021-10-20 00:43:50|6230.4|6224.4|6230.2|6224.2|6230.4|6224.4|6230.2|6224.2|0
1634690640000|2021-10-20 00:44:00|6229.9|6223.9|6230.9|6224.9|6230.9|6224.9|6229.9|6223.9|3
1634690650000|2021-10-20 00:44:10|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|3
1634690680000|2021-10-20 00:44:40|6230.6|6224.6|6231.1|6225.1|6232.2|6226.2|6230.6|6224.6|21
1634690690000|2021-10-20 00:44:50|||||||||1
1634690710000|2021-10-20 00:45:10|6231.4|6225.4|6231.1|6225.1|6231.4|6225.4|6231.1|6225.1|0
1634690740000|2021-10-20 00:45:40|6231.4|6225.4|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|0
1634690750000|2021-10-20 00:45:50|6231|6225|6230.7|6224.7|6231|6225|6230.7|6224.7|0
1634690790000|2021-10-20 00:46:30|6230.5|6224.5|6229.7|6223.7|6230.5|6224.5|6229.7|6223.7|0
1634690800000|2021-10-20 00:46:40|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|1
1634690810000|2021-10-20 00:46:50|6231.7|6225.7|6232.2|6226.2|6232.2|6226.2|6231.7|6225.7|3
1634690820000|2021-10-20 00:47:00|6231.7|6225.7|6231.2|6225.2|6232.2|6226.2|6231.2|6225.2|10
1634690830000|2021-10-20 00:47:10|6231.8|6225.8|6231|6225|6231.8|6225.8|6231|6225|4
1634690860000|2021-10-20 00:47:40|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1634690910000|2021-10-20 00:48:30|6230.9|6224.9|6231.2|6225.2|6231.2|6225.2|6230.9|6224.9|0
1634690920000|2021-10-20 00:48:40|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|1
1634690960000|2021-10-20 00:49:20|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|0
1634690970000|2021-10-20 00:49:30|6232.1|6226.1|6232.7|6226.7|6232.7|6226.7|6232.1|6226.1|1
1634690990000|2021-10-20 00:49:50|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|1
1634691000000|2021-10-20 00:50:00|6232.9|6226.9|6232|6226|6232.9|6226.9|6232|6226|1
1634691010000|2021-10-20 00:50:10|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1634691050000|2021-10-20 00:50:50|6231.5|6225.5|6231.2|6225.2|6231.5|6225.5|6231.2|6225.2|0
1634691070000|2021-10-20 00:51:10|6231.4|6225.4|6232.2|6226.2|6232.7|6226.7|6231.4|6225.4|0
1634691080000|2021-10-20 00:51:20|6232|6226|6231.2|6225.2|6232|6226|6231.2|6225.2|0
1634691100000|2021-10-20 00:51:40|6232.2|6226.2|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|0
1634691110000|2021-10-20 00:51:50|6233.3|6227.3|6233.7|6227.7|6233.7|6227.7|6233.3|6227.3|1
1634691120000|2021-10-20 00:52:00|6231.2|6225.2|6231.7|6225.7|6231.7|6225.7|6231.2|6225.2|2
1634691140000|2021-10-20 00:52:20|6232.2|6226.2|6231.7|6225.7|6232.2|6226.2|6231.4|6225.4|0
1634691150000|2021-10-20 00:52:30|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|4
1634691170000|2021-10-20 00:52:50|6231.7|6225.7|6231.2|6225.2|6231.7|6225.7|6231.2|6225.2|0
1634691180000|2021-10-20 00:53:00|6231.4|6225.4|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|0
1634691190000|2021-10-20 00:53:10|6232|6226|6233.2|6227.2|6233.2|6227.2|6232|6226|0
1634691210000|2021-10-20 00:53:30|6232.7|6226.7|6232.2|6226.2|6232.7|6226.7|6232.2|6226.2|0
1634691220000|2021-10-20 00:53:40|6232.9|6226.9|6231.7|6225.7|6232.9|6226.9|6231.5|6225.5|5
1634691230000|2021-10-20 00:53:50|6231.2|6225.2|6231.2|6225.2|6231.5|6225.5|6231.2|6225.2|0
1634691240000|2021-10-20 00:54:00|6231.5|6225.5|6233.4|6227.4|6233.4|6227.4|6231.5|6225.5|3
1634691250000|2021-10-20 00:54:10|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1634691260000|2021-10-20 00:54:20|6233.4|6227.4|6234.4|6228.4|6234.7|6228.7|6233.4|6227.4|1
1634691290000|2021-10-20 00:54:50|6234.6|6228.6|6234.4|6228.4|6234.9|6228.9|6234.4|6228.4|0
1634691300000|2021-10-20 00:55:00|6234.9|6228.9|6234.4|6228.4|6234.9|6228.9|6234.4|6228.4|0
1634691360000|2021-10-20 00:56:00|6234.9|6228.9|6234.4|6228.4|6234.9|6228.9|6234.4|6228.4|1
1634691400000|2021-10-20 00:56:40|6234|6228|6233.2|6227.2|6234|6228|6233.2|6227.2|1
1634691410000|2021-10-20 00:56:50|6233.5|6227.5|6233.7|6227.7|6233.7|6227.7|6233.5|6227.5|0
1634691440000|2021-10-20 00:57:20|6234.2|6228.2|6233.7|6227.7|6234.2|6228.2|6233.7|6227.7|0
1634691460000|2021-10-20 00:57:40|||||||||1
1634691500000|2021-10-20 00:58:20|6233|6227|6233|6227|6233|6227|6233|6227|1
1634691510000|2021-10-20 00:58:30|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1634691530000|2021-10-20 00:58:50|6233.7|6227.7|6231.7|6225.7|6233.7|6227.7|6231.7|6225.7|1
1634691540000|2021-10-20 00:59:00|6232|6226|6232.7|6226.7|6232.7|6226.7|6232|6226|1
1634691560000|2021-10-20 00:59:20|6232.2|6226.2|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|1
1634691570000|2021-10-20 00:59:30|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1634691600000|2021-10-20 01:00:00|6231.9|6225.9|6226.4|6220.4|6231.9|6225.9|6225.7|6219.7|6
1634691610000|2021-10-20 01:00:10|6226.9|6220.9|6221.7|6215.7|6226.9|6220.9|6221.7|6215.7|5
1634691620000|2021-10-20 01:00:20|6222|6216|6221.2|6215.2|6222|6216|6221.2|6215.2|2
1634691630000|2021-10-20 01:00:30|6221.4|6215.4|6222.4|6216.4|6222.7|6216.7|6221.2|6215.2|0
1634691640000|2021-10-20 01:00:40|6221.7|6215.7|6221.7|6215.7|6221.9|6215.9|6221.7|6215.7|0
1634691650000|2021-10-20 01:00:50|6221.5|6215.5|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1634691660000|2021-10-20 01:01:00|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1634691670000|2021-10-20 01:01:10|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.4|6215.4|0
1634691680000|2021-10-20 01:01:20|6221.2|6215.2|6220.2|6214.2|6221.2|6215.2|6220.2|6214.2|1
1634691690000|2021-10-20 01:01:30|6220|6214|6221.2|6215.2|6221.5|6215.5|6220|6214|0
1634691700000|2021-10-20 01:01:40|6221.7|6215.7|6220.7|6214.7|6221.7|6215.7|6220.7|6214.7|1
1634691740000|2021-10-20 01:02:20|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1634691750000|2021-10-20 01:02:30|6221.5|6215.5|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1634691760000|2021-10-20 01:02:40|6221.5|6215.5|6220.2|6214.2|6221.5|6215.5|6220.2|6214.2|1
1634691780000|2021-10-20 01:03:00|6219.7|6213.7|6221.2|6215.2|6221.7|6215.7|6219.7|6213.7|1
1634691790000|2021-10-20 01:03:10|6221.7|6215.7|6223.7|6217.7|6224.2|6218.2|6221.7|6215.7|1
1634691800000|2021-10-20 01:03:20|6224.2|6218.2|6223.7|6217.7|6224.2|6218.2|6223.7|6217.7|0
1634691810000|2021-10-20 01:03:30|6224.2|6218.2|6224.2|6218.2|6225.5|6219.5|6224.2|6218.2|0
1634691820000|2021-10-20 01:03:40|6224|6218|6222.2|6216.2|6224|6218|6222.2|6216.2|0
1634691830000|2021-10-20 01:03:50|6222.8|6216.8|6225.2|6219.2|6225.2|6219.2|6222.8|6216.8|0
1634691840000|2021-10-20 01:04:00|6224.7|6218.7|6222.7|6216.7|6224.7|6218.7|6222.7|6216.7|1
1634691850000|2021-10-20 01:04:10|6223|6217|6224.2|6218.2|6224.2|6218.2|6223|6217|0
1634691860000|2021-10-20 01:04:20|6224.4|6218.4|6224.7|6218.7|6225.2|6219.2|6223.7|6217.7|0
1634691870000|2021-10-20 01:04:30|6225.2|6219.2|6224.7|6218.7|6225.2|6219.2|6224.7|6218.7|0
1634691880000|2021-10-20 01:04:40|6225|6219|6224.7|6218.7|6225.2|6219.2|6224.7|6218.7|0
1634691890000|2021-10-20 01:04:50|6224.9|6218.9|6224.7|6218.7|6224.9|6218.9|6224.7|6218.7|0
1634691900000|2021-10-20 01:05:00|6225.2|6219.2|6223.7|6217.7|6225.7|6219.7|6223.7|6217.7|2
1634691910000|2021-10-20 01:05:10|6223.9|6217.9|6226.2|6220.2|6226.2|6220.2|6223.9|6217.9|1
1634691920000|2021-10-20 01:05:20|6226.9|6220.9|6225.2|6219.2|6227.2|6221.2|6223.2|6217.2|0
1634691930000|2021-10-20 01:05:30|6225.5|6219.5|6225.2|6219.2|6226|6220|6224.7|6218.7|4
1634691940000|2021-10-20 01:05:40|6225.7|6219.7|6226.2|6220.2|6226.2|6220.2|6225.7|6219.7|0
1634691950000|2021-10-20 01:05:50|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.5|6220.5|0
1634691960000|2021-10-20 01:06:00|6226.2|6220.2|6225.2|6219.2|6226.2|6220.2|6224.9|6218.9|1
1634691970000|2021-10-20 01:06:10|6225.6|6219.6|6224.7|6218.7|6226.2|6220.2|6224.7|6218.7|2
1634691980000|2021-10-20 01:06:20|6226.2|6220.2|6226.7|6220.7|6227.2|6221.2|6226.2|6220.2|8
1634691990000|2021-10-20 01:06:30|6227.7|6221.7|6227.7|6221.7|6228.2|6222.2|6227.7|6221.7|0
1634692000000|2021-10-20 01:06:40|6227.9|6221.9|6227.7|6221.7|6228.2|6222.2|6227.7|6221.7|0
1634692010000|2021-10-20 01:06:50|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6228|6222|1
1634692020000|2021-10-20 01:07:00|6229.7|6223.7|6228.2|6222.2|6229.7|6223.7|6228|6222|1
1634692030000|2021-10-20 01:07:10|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.5|6222.5|0
1634692040000|2021-10-20 01:07:20|6228|6222|6228|6222|6228|6222|6228|6222|0
1634692050000|2021-10-20 01:07:30|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|0
1634692060000|2021-10-20 01:07:40|6228|6222|6228|6222|6228|6222|6228|6222|0
1634692070000|2021-10-20 01:07:50|6228.5|6222.5|6228.5|6222.5|6228.7|6222.7|6228.5|6222.5|0
1634692080000|2021-10-20 01:08:00|6228.7|6222.7|6229.2|6223.2|6229.7|6223.7|6228.7|6222.7|0
1634692100000|2021-10-20 01:08:20|6228.3|6222.3|6227.2|6221.2|6228.3|6222.3|6227.2|6221.2|2
1634692110000|2021-10-20 01:08:30|6227.5|6221.5|6227.5|6221.5|6227.7|6221.7|6227.5|6221.5|0
1634692120000|2021-10-20 01:08:40|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|0
1634692140000|2021-10-20 01:09:00|6228.7|6222.7|6229.7|6223.7|6231.2|6225.2|6228.7|6222.7|17
1634692150000|2021-10-20 01:09:10|6229.9|6223.9|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|0
1634692160000|2021-10-20 01:09:20|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1634692170000|2021-10-20 01:09:30|6229|6223|6229|6223|6229|6223|6229|6223|0
1634692200000|2021-10-20 01:10:00|6228.5|6222.5|6227.7|6221.7|6228.5|6222.5|6225.7|6219.7|1
1634692220000|2021-10-20 01:10:20|6227.2|6221.2|6225.7|6219.7|6227.2|6221.2|6225.7|6219.7|0
1634692230000|2021-10-20 01:10:30|6225.9|6219.9|6226.7|6220.7|6226.7|6220.7|6225.9|6219.9|0
1634692240000|2021-10-20 01:10:40|6227.5|6221.5|6227.2|6221.2|6227.5|6221.5|6226.7|6220.7|2
1634692250000|2021-10-20 01:10:50|6227.7|6221.7|6227.9|6221.9|6228.4|6222.4|6227.2|6221.2|1
1634692260000|2021-10-20 01:11:00|6228.4|6222.4|6227.2|6221.2|6228.4|6222.4|6227.2|6221.2|0
1634692270000|2021-10-20 01:11:10|6227.7|6221.7|6228.7|6222.7|6228.7|6222.7|6227.7|6221.7|0
1634692280000|2021-10-20 01:11:20|6228.4|6222.4|6228.7|6222.7|6228.7|6222.7|6227.7|6221.7|0
1634692290000|2021-10-20 01:11:30|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1634692300000|2021-10-20 01:11:40|6228.7|6222.7|6229.2|6223.2|6229.2|6223.2|6228.7|6222.7|0
1634692320000|2021-10-20 01:12:00|6228.9|6222.9|6228.2|6222.2|6228.9|6222.9|6228.2|6222.2|1
1634692330000|2021-10-20 01:12:10|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1634692340000|2021-10-20 01:12:20|6229.3|6223.3|6229.7|6223.7|6229.7|6223.7|6229.3|6223.3|0
1634692350000|2021-10-20 01:12:30|6230|6224|6229.9|6223.9|6231.3|6225.3|6229.7|6223.7|2
1634692360000|2021-10-20 01:12:40|6230.5|6224.5|6230.7|6224.7|6230.7|6224.7|6229.7|6223.7|0
1634692370000|2021-10-20 01:12:50|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1634692380000|2021-10-20 01:13:00|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1634692390000|2021-10-20 01:13:10|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1634692410000|2021-10-20 01:13:30|6231.4|6225.4|6231.2|6225.2|6231.7|6225.7|6231.2|6225.2|1
1634692420000|2021-10-20 01:13:40|6230.7|6224.7|6231.7|6225.7|6231.7|6225.7|6229.7|6223.7|2
1634692430000|2021-10-20 01:13:50|6232|6226|6232.4|6226.4|6232.4|6226.4|6232|6226|0
1634692440000|2021-10-20 01:14:00|6232.6|6226.6|6234.2|6228.2|6234.2|6228.2|6231.7|6225.7|4
1634692450000|2021-10-20 01:14:10|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|2
1634692480000|2021-10-20 01:14:40|6232.4|6226.4|6232|6226|6232.4|6226.4|6231.2|6225.2|0
1634692490000|2021-10-20 01:14:50|6232.1|6226.1|6231.7|6225.7|6232.5|6226.5|6231.7|6225.7|0
1634692500000|2021-10-20 01:15:00|||||||||1
1634692510000|2021-10-20 01:15:10|6226.7|6220.7|6227.7|6221.7|6227.7|6221.7|6226.7|6220.7|1
1634692520000|2021-10-20 01:15:20|6226.7|6220.7|6226.2|6220.2|6227.2|6221.2|6226.2|6220.2|5
1634692530000|2021-10-20 01:15:30|6226.4|6220.4|6226.2|6220.2|6226.7|6220.7|6226.2|6220.2|0
1634692540000|2021-10-20 01:15:40|6225.7|6219.7|6226.2|6220.2|6226.2|6220.2|6225.7|6219.7|0
1634692560000|2021-10-20 01:16:00|6226.4|6220.4|6226.7|6220.7|6226.7|6220.7|6226.4|6220.4|0
1634692570000|2021-10-20 01:16:10|6225.9|6219.9|6225.7|6219.7|6225.9|6219.9|6225.7|6219.7|0
1634692590000|2021-10-20 01:16:30|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|0
1634692600000|2021-10-20 01:16:40|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1634692610000|2021-10-20 01:16:50|||||||||1
1634692650000|2021-10-20 01:17:30|||||||||1
1634692660000|2021-10-20 01:17:40|6224.9|6218.9|6227.7|6221.7|6228.2|6222.2|6224.9|6218.9|1
1634692670000|2021-10-20 01:17:50|6228.2|6222.2|6228|6222|6228.2|6222.2|6228|6222|0
1634692680000|2021-10-20 01:18:00|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.2|6221.2|0
1634692700000|2021-10-20 01:18:20|6227.4|6221.4|6225.7|6219.7|6227.4|6221.4|6225.7|6219.7|1
1634692710000|2021-10-20 01:18:30|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1634692720000|2021-10-20 01:18:40|6225.9|6219.9|6227.2|6221.2|6227.2|6221.2|6225.5|6219.5|0
1634692730000|2021-10-20 01:18:50|6226.7|6220.7|6226.2|6220.2|6226.7|6220.7|6225.9|6219.9|0
1634692740000|2021-10-20 01:19:00|6225.7|6219.7|6226.2|6220.2|6226.2|6220.2|6225.7|6219.7|1
1634692750000|2021-10-20 01:19:10|6225.7|6219.7|6226.2|6220.2|6226.7|6220.7|6225.7|6219.7|2
1634692790000|2021-10-20 01:19:50|6226.7|6220.7|6226.2|6220.2|6227.7|6221.7|6226.2|6220.2|0
1634692800000|2021-10-20 01:20:00|6226.4|6220.4|6228.2|6222.2|6228.2|6222.2|6226.4|6220.4|6
1634692810000|2021-10-20 01:20:10|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|3
1634692860000|2021-10-20 01:21:00|6227.7|6221.7|6227.7|6221.7|6227.9|6221.9|6227.7|6221.7|9
1634692900000|2021-10-20 01:21:40|6227.5|6221.5|6226.9|6220.9|6227.5|6221.5|6226.7|6220.7|0
1634692910000|2021-10-20 01:21:50|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1634692920000|2021-10-20 01:22:00|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|1
1634692930000|2021-10-20 01:22:10|6228.1|6222.1|6227.2|6221.2|6228.5|6222.5|6227.2|6221.2|1
1634692940000|2021-10-20 01:22:20|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|0
1634692950000|2021-10-20 01:22:30|6226.2|6220.2|6225.7|6219.7|6226.7|6220.7|6224.7|6218.7|1
1634692970000|2021-10-20 01:22:50|6226|6220|6227.7|6221.7|6227.7|6221.7|6226|6220|0
1634692980000|2021-10-20 01:23:00|6227.2|6221.2|6226.7|6220.7|6227.2|6221.2|6226.7|6220.7|0
1634692990000|2021-10-20 01:23:10|6226.4|6220.4|6227.7|6221.7|6228.2|6222.2|6226.2|6220.2|1
1634693000000|2021-10-20 01:23:20|6227.9|6221.9|6228.2|6222.2|6229.7|6223.7|6227.9|6221.9|2
1634693010000|2021-10-20 01:23:30|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|1
1634693030000|2021-10-20 01:23:50|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.4|6223.4|0
1634693040000|2021-10-20 01:24:00|6229.2|6223.2|6231.7|6225.7|6231.7|6225.7|6229.2|6223.2|3
1634693050000|2021-10-20 01:24:10|6231.4|6225.4|6230.7|6224.7|6231.4|6225.4|6230.7|6224.7|0
1634693060000|2021-10-20 01:24:20|6230.5|6224.5|6231.7|6225.7|6231.7|6225.7|6230.5|6224.5|1
1634693070000|2021-10-20 01:24:30|6232.2|6226.2|6232.2|6226.2|6232.7|6226.7|6232.2|6226.2|2
1634693080000|2021-10-20 01:24:40|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|1
1634693090000|2021-10-20 01:24:50|6231.9|6225.9|6231.7|6225.7|6232.7|6226.7|6231.7|6225.7|0
1634693100000|2021-10-20 01:25:00|6231.9|6225.9|6232.2|6226.2|6232.2|6226.2|6231.9|6225.9|0
1634693110000|2021-10-20 01:25:10|6232.5|6226.5|6232.2|6226.2|6232.7|6226.7|6232.2|6226.2|0
1634693120000|2021-10-20 01:25:20|6232.7|6226.7|6232.5|6226.5|6232.7|6226.7|6232.5|6226.5|2
1634693130000|2021-10-20 01:25:30|6232.2|6226.2|6233.2|6227.2|6233.2|6227.2|6232.2|6226.2|3
1634693140000|2021-10-20 01:25:40|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6
1634693150000|2021-10-20 01:25:50|||||||||1
1634693160000|2021-10-20 01:26:00|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|1
1634693170000|2021-10-20 01:26:10|6235.2|6229.2|6234.2|6228.2|6235.2|6229.2|6234.2|6228.2|2
1634693180000|2021-10-20 01:26:20|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.2|6228.2|0
1634693190000|2021-10-20 01:26:30|6234.9|6228.9|6234.7|6228.7|6234.9|6228.9|6234.7|6228.7|0
1634693200000|2021-10-20 01:26:40|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|0
1634693220000|2021-10-20 01:27:00|6235.6|6229.6|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|2
1634693260000|2021-10-20 01:27:40|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1634693270000|2021-10-20 01:27:50|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1634693290000|2021-10-20 01:28:10|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1634693300000|2021-10-20 01:28:20|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1634693330000|2021-10-20 01:28:50|6235.7|6229.7|6235.4|6229.4|6235.7|6229.7|6235.4|6229.4|0
1634693340000|2021-10-20 01:29:00|||||||||3
1634693350000|2021-10-20 01:29:10|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|1
1634693360000|2021-10-20 01:29:20|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1634693380000|2021-10-20 01:29:40|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1634693390000|2021-10-20 01:29:50|6235.9|6229.9|6236.4|6230.4|6236.4|6230.4|6235.9|6229.9|0
1634693400000|2021-10-20 01:30:00|6237.7|6231.7|6237.2|6231.2|6237.7|6231.7|6237.2|6231.2|1
1634693410000|2021-10-20 01:30:10|6237|6231|6237.2|6231.2|6237.2|6231.2|6237|6231|0
1634693420000|2021-10-20 01:30:20|6237.7|6231.7|6238.5|6232.5|6238.5|6232.5|6237.7|6231.7|1
1634693430000|2021-10-20 01:30:30|6238.2|6232.2|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1634693440000|2021-10-20 01:30:40|6238.7|6232.7|6237.7|6231.7|6238.7|6232.7|6237.7|6231.7|1
1634693450000|2021-10-20 01:30:50|6237.5|6231.5|6237|6231|6237.5|6231.5|6237|6231|0
1634693460000|2021-10-20 01:31:00|6237.2|6231.2|6237.2|6231.2|6237.7|6231.7|6237|6231|0
1634693470000|2021-10-20 01:31:10|6237.7|6231.7|6237|6231|6237.7|6231.7|6237|6231|0
1634693480000|2021-10-20 01:31:20|6236.7|6230.7|6236.7|6230.7|6237|6231|6236.5|6230.5|0
1634693490000|2021-10-20 01:31:30|6237|6231|6237|6231|6237|6231|6237|6231|0
1634693500000|2021-10-20 01:31:40|6236.8|6230.8|6237|6231|6237.2|6231.2|6236.5|6230.5|0
1634693510000|2021-10-20 01:31:50|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|0
1634693520000|2021-10-20 01:32:00|6235.5|6229.5|6235|6229|6235.5|6229.5|6235|6229|2
1634693530000|2021-10-20 01:32:10|6235.2|6229.2|6235|6229|6235.2|6229.2|6235|6229|0
1634693540000|2021-10-20 01:32:20|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|0
1634693560000|2021-10-20 01:32:40|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1634693570000|2021-10-20 01:32:50|6235|6229|6234.5|6228.5|6235|6229|6234.5|6228.5|0
1634693590000|2021-10-20 01:33:10|6235|6229|6235|6229|6235|6229|6235|6229|0
1634693600000|2021-10-20 01:33:20|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1634693610000|2021-10-20 01:33:30|6235|6229|6235|6229|6235|6229|6235|6229|0
1634693620000|2021-10-20 01:33:40|6234.8|6228.8|6234.5|6228.5|6234.8|6228.8|6234.5|6228.5|0
1634693640000|2021-10-20 01:34:00|6235|6229|6235|6229|6235|6229|6234.5|6228.5|5
1634693660000|2021-10-20 01:34:20|6235.7|6229.7|6235|6229|6235.7|6229.7|6235|6229|2
1634693690000|2021-10-20 01:34:50|6234|6228|6234|6228|6234|6228|6234|6228|0
1634693700000|2021-10-20 01:35:00|6233.7|6227.7|6234|6228|6234|6228|6233.5|6227.5|0
1634693710000|2021-10-20 01:35:10|||||||||1
1634693720000|2021-10-20 01:35:20|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|0
1634693730000|2021-10-20 01:35:30|6233.3|6227.3|6231.5|6225.5|6233.3|6227.3|6231.5|6225.5|4
1634693760000|2021-10-20 01:36:00|6231|6225|6228|6222|6231|6225|6228|6222|0
1634693770000|2021-10-20 01:36:10|6227.7|6221.7|6226.7|6220.7|6227.7|6221.7|6226.7|6220.7|0
1634693780000|2021-10-20 01:36:20|6226.4|6220.4|6225.7|6219.7|6226.7|6220.7|6225.7|6219.7|0
1634693790000|2021-10-20 01:36:30|6225.9|6219.9|6226.2|6220.2|6226.2|6220.2|6225.9|6219.9|0
1634693810000|2021-10-20 01:36:50|6225.2|6219.2|6225.7|6219.7|6225.7|6219.7|6225.2|6219.2|0
1634693820000|2021-10-20 01:37:00|6226.2|6220.2|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|2
1634693830000|2021-10-20 01:37:10|6226.5|6220.5|6225.2|6219.2|6226.5|6220.5|6225.2|6219.2|1
1634693840000|2021-10-20 01:37:20|6225|6219|6224.2|6218.2|6225|6219|6224.2|6218.2|1
1634693850000|2021-10-20 01:37:30|6224.4|6218.4|6224.7|6218.7|6225.2|6219.2|6224.4|6218.4|0
1634693890000|2021-10-20 01:38:10|6224.5|6218.5|6224.2|6218.2|6224.5|6218.5|6224|6218|1
1634693900000|2021-10-20 01:38:20|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|0
1634693920000|2021-10-20 01:38:40|6224.7|6218.7|6224.5|6218.5|6224.7|6218.7|6224.5|6218.5|0
1634693930000|2021-10-20 01:38:50|6224.7|6218.7|6224.7|6218.7|6225.2|6219.2|6224.7|6218.7|0
1634693940000|2021-10-20 01:39:00|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6224.7|6218.7|2
1634693950000|2021-10-20 01:39:10|6225.5|6219.5|6225.2|6219.2|6225.7|6219.7|6225.2|6219.2|1
1634693960000|2021-10-20 01:39:20|6225.7|6219.7|6225|6219|6225.7|6219.7|6225|6219|0
1634693970000|2021-10-20 01:39:30|6224.7|6218.7|6224|6218|6225.2|6219.2|6224|6218|1
1634693980000|2021-10-20 01:39:40|6223.4|6217.4|6222.9|6216.9|6223.6|6217.6|6222.9|6216.9|4
1634693990000|2021-10-20 01:39:50|6223.4|6217.4|6222.9|6216.9|6224.5|6218.5|6222.9|6216.9|1
1634694000000|2021-10-20 01:40:00|6223.3|6217.3|6223.4|6217.4|6223.4|6217.4|6222.9|6216.9|2
1634694010000|2021-10-20 01:40:10|6223.6|6217.6|6222.9|6216.9|6223.6|6217.6|6222.9|6216.9|1
1634694020000|2021-10-20 01:40:20|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1634694030000|2021-10-20 01:40:30|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1634694050000|2021-10-20 01:40:50|||||||||2
1634694070000|2021-10-20 01:41:10|6223.1|6217.1|6223.4|6217.4|6223.4|6217.4|6223.1|6217.1|0
1634694080000|2021-10-20 01:41:20|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1634694100000|2021-10-20 01:41:40|6223.1|6217.1|6222.9|6216.9|6223.4|6217.4|6222.9|6216.9|2
1634694110000|2021-10-20 01:41:50|6222.7|6216.7|6220.7|6214.7|6222.7|6216.7|6220.7|6214.7|2
1634694120000|2021-10-20 01:42:00|6220.2|6214.2|6220|6214|6220.2|6214.2|6220|6214|2
1634694130000|2021-10-20 01:42:10|6219.7|6213.7|6219.7|6213.7|6220.2|6214.2|6218.9|6212.9|2
1634694150000|2021-10-20 01:42:30|6220.2|6214.2|6221.7|6215.7|6221.7|6215.7|6220.2|6214.2|1
1634694160000|2021-10-20 01:42:40|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|2
1634694220000|2021-10-20 01:43:40|6219|6213|6218.7|6212.7|6219|6213|6218.7|6212.7|0
1634694240000|2021-10-20 01:44:00|6217.5|6211.5|6216.7|6210.7|6217.5|6211.5|6215.7|6209.7|5
1634694260000|2021-10-20 01:44:20|6217.2|6211.2|6218.2|6212.2|6218.9|6212.9|6217.2|6211.2|0
1634694270000|2021-10-20 01:44:30|6218.7|6212.7|6218.2|6212.2|6218.7|6212.7|6218.2|6212.2|0
1634694290000|2021-10-20 01:44:50|6218.4|6212.4|6218.7|6212.7|6218.7|6212.7|6218.4|6212.4|0
1634694300000|2021-10-20 01:45:00|6218.5|6212.5|6218.2|6212.2|6218.5|6212.5|6218.2|6212.2|0
1634694310000|2021-10-20 01:45:10|6219.7|6213.7|6221.2|6215.2|6221.2|6215.2|6219.7|6213.7|1
1634694320000|2021-10-20 01:45:20|6220.7|6214.7|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|0
1634694340000|2021-10-20 01:45:40|6221.9|6215.9|6221.7|6215.7|6221.9|6215.9|6221.7|6215.7|4
1634694350000|2021-10-20 01:45:50|6221.5|6215.5|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|0
1634694360000|2021-10-20 01:46:00|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|22
1634694370000|2021-10-20 01:46:10|6221|6215|6221.4|6215.4|6221.7|6215.7|6220.9|6214.9|0
1634694380000|2021-10-20 01:46:20|6220.9|6214.9|6220.7|6214.7|6220.9|6214.9|6220.7|6214.7|0
1634694390000|2021-10-20 01:46:30|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1634694400000|2021-10-20 01:46:40|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|2
1634694410000|2021-10-20 01:46:50|6221.7|6215.7|6222.4|6216.4|6223.4|6217.4|6221.4|6215.4|2
1634694420000|2021-10-20 01:47:00|6222.2|6216.2|6221.7|6215.7|6222.2|6216.2|6221.7|6215.7|3
1634694430000|2021-10-20 01:47:10|6221.9|6215.9|6222.9|6216.9|6222.9|6216.9|6221.9|6215.9|0
1634694440000|2021-10-20 01:47:20|6222.7|6216.7|6223.4|6217.4|6223.4|6217.4|6222.2|6216.2|1
1634694450000|2021-10-20 01:47:30|6224.7|6218.7|6223.4|6217.4|6224.7|6218.7|6223.4|6217.4|1
1634694460000|2021-10-20 01:47:40|||||||||2
1634694480000|2021-10-20 01:48:00|6222.2|6216.2|6221.7|6215.7|6222.4|6216.4|6221.7|6215.7|3
1634694490000|2021-10-20 01:48:10|6221.9|6215.9|6222.2|6216.2|6222.7|6216.7|6221.9|6215.9|0
1634694500000|2021-10-20 01:48:20|6222.4|6216.4|6222.9|6216.9|6222.9|6216.9|6222.4|6216.4|1
1634694520000|2021-10-20 01:48:40|6223.1|6217.1|6223.4|6217.4|6223.4|6217.4|6222.9|6216.9|0
1634694540000|2021-10-20 01:49:00|6224|6218|6223.4|6217.4|6224.7|6218.7|6222.4|6216.4|11
1634694550000|2021-10-20 01:49:10|||||||||5
1634694560000|2021-10-20 01:49:20|6225.1|6219.1|6226.2|6220.2|6226.2|6220.2|6224.9|6218.9|3
1634694570000|2021-10-20 01:49:30|6225.5|6219.5|6225.7|6219.7|6225.9|6219.9|6225.2|6219.2|0
1634694580000|2021-10-20 01:49:40|6225.2|6219.2|6225.7|6219.7|6226|6220|6225.2|6219.2|0
1634694590000|2021-10-20 01:49:50|6225.2|6219.2|6225.5|6219.5|6225.7|6219.7|6225.2|6219.2|0
1634694600000|2021-10-20 01:50:00|6225.2|6219.2|6225.7|6219.7|6226.2|6220.2|6225.2|6219.2|0
1634694610000|2021-10-20 01:50:10|6225.2|6219.2|6225.7|6219.7|6225.7|6219.7|6225.2|6219.2|0
1634694620000|2021-10-20 01:50:20|6225.2|6219.2|6225.4|6219.4|6225.7|6219.7|6225.2|6219.2|0
1634694630000|2021-10-20 01:50:30|6225.7|6219.7|6226.2|6220.2|6226.2|6220.2|6225.7|6219.7|0
1634694640000|2021-10-20 01:50:40|6226|6220|6226.2|6220.2|6226.2|6220.2|6225.9|6219.9|0
1634694660000|2021-10-20 01:51:00|6226.7|6220.7|6227.1|6221.1|6227.7|6221.7|6226.7|6220.7|1
1634694670000|2021-10-20 01:51:10|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1634694690000|2021-10-20 01:51:30|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1634694700000|2021-10-20 01:51:40|6225.5|6219.5|6225.2|6219.2|6225.5|6219.5|6225.2|6219.2|0
1634694710000|2021-10-20 01:51:50|6225.4|6219.4|6226.7|6220.7|6226.7|6220.7|6225.4|6219.4|0
1634694720000|2021-10-20 01:52:00|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1634694730000|2021-10-20 01:52:10|6227|6221|6226.2|6220.2|6227|6221|6226.2|6220.2|0
1634694760000|2021-10-20 01:52:40|6226.5|6220.5|6226.2|6220.2|6227.2|6221.2|6226.2|6220.2|1
1634694770000|2021-10-20 01:52:50|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1634694790000|2021-10-20 01:53:10|6225.4|6219.4|6225.2|6219.2|6225.4|6219.4|6225.2|6219.2|0
1634694800000|2021-10-20 01:53:20|6225.8|6219.8|6226.9|6220.9|6227.2|6221.2|6225.8|6219.8|0
1634694810000|2021-10-20 01:53:30|6227.4|6221.4|6225.7|6219.7|6227.4|6221.4|6225.7|6219.7|0
1634694820000|2021-10-20 01:53:40|6226.7|6220.7|6227|6221|6227|6221|6226.7|6220.7|0
1634694830000|2021-10-20 01:53:50|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1634694840000|2021-10-20 01:54:00|6226.5|6220.5|6225.7|6219.7|6227.2|6221.2|6225.7|6219.7|0
1634694860000|2021-10-20 01:54:20|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|0
1634694870000|2021-10-20 01:54:30|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1634694880000|2021-10-20 01:54:40|6226.5|6220.5|6225.7|6219.7|6226.5|6220.5|6225.7|6219.7|0
1634694900000|2021-10-20 01:55:00|6226|6220|6225.7|6219.7|6226.2|6220.2|6225.2|6219.2|2
1634694910000|2021-10-20 01:55:10|6225.2|6219.2|6225.7|6219.7|6225.7|6219.7|6225.2|6219.2|0
1634694920000|2021-10-20 01:55:20|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|0
1634694930000|2021-10-20 01:55:30|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1634694940000|2021-10-20 01:55:40|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|1
1634694950000|2021-10-20 01:55:50|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1634694960000|2021-10-20 01:56:00|6225.9|6219.9|6226.2|6220.2|6226.2|6220.2|6225.9|6219.9|0
1634694980000|2021-10-20 01:56:20|6226.4|6220.4|6225.7|6219.7|6226.7|6220.7|6225.7|6219.7|1
1634695000000|2021-10-20 01:56:40|6225.2|6219.2|6225.2|6219.2|6225.7|6219.7|6225.2|6219.2|0
1634695010000|2021-10-20 01:56:50|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1634695020000|2021-10-20 01:57:00|6225.5|6219.5|6225.7|6219.7|6225.7|6219.7|6225.5|6219.5|0
1634695030000|2021-10-20 01:57:10|6225.5|6219.5|6225.2|6219.2|6225.5|6219.5|6225.2|6219.2|0
1634695040000|2021-10-20 01:57:20|6225.4|6219.4|6226.2|6220.2|6226.2|6220.2|6225.4|6219.4|1
1634695060000|2021-10-20 01:57:40|6225.7|6219.7|6225.7|6219.7|6226.2|6220.2|6225.5|6219.5|0
1634695120000|2021-10-20 01:58:40|6225.5|6219.5|6225.2|6219.2|6225.5|6219.5|6225.2|6219.2|0
1634695140000|2021-10-20 01:59:00|6225.7|6219.7|6226.2|6220.2|6226.2|6220.2|6225.7|6219.7|2
1634695160000|2021-10-20 01:59:20|6226.4|6220.4|6226.2|6220.2|6226.4|6220.4|6226.2|6220.2|0
1634695180000|2021-10-20 01:59:40|6226.4|6220.4|6226.2|6220.2|6226.4|6220.4|6226.2|6220.2|0
1634695190000|2021-10-20 01:59:50|6226.4|6220.4|6226.2|6220.2|6227.2|6221.2|6226.2|6220.2|0
1634695200000|2021-10-20 02:00:00|6226.4|6220.4|6226.2|6220.2|6226.7|6220.7|6226.2|6220.2|1
1634695210000|2021-10-20 02:00:10|6225.9|6219.9|6225.4|6219.4|6226|6220|6225.4|6219.4|1
1634695220000|2021-10-20 02:00:20|6225.2|6219.2|6222.7|6216.7|6225.2|6219.2|6222.7|6216.7|3
1634695230000|2021-10-20 02:00:30|6222.2|6216.2|6221.7|6215.7|6222.2|6216.2|6220.7|6214.7|1
1634695240000|2021-10-20 02:00:40|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1634695250000|2021-10-20 02:00:50|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1634695260000|2021-10-20 02:01:00|6222.9|6216.9|6222.7|6216.7|6223.2|6217.2|6222.4|6216.4|8
1634695270000|2021-10-20 02:01:10|6222.2|6216.2|6223.2|6217.2|6223.2|6217.2|6222.2|6216.2|1
1634695280000|2021-10-20 02:01:20|6222.7|6216.7|6222.7|6216.7|6223.5|6217.5|6222.7|6216.7|0
1634695290000|2021-10-20 02:01:30|6223.2|6217.2|6222.2|6216.2|6223.2|6217.2|6222.2|6216.2|0
1634695310000|2021-10-20 02:01:50|6223.1|6217.1|6222.7|6216.7|6223.1|6217.1|6222.7|6216.7|4
1634695320000|2021-10-20 02:02:00|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1634695330000|2021-10-20 02:02:10|6223.2|6217.2|6222.7|6216.7|6223.7|6217.7|6222.2|6216.2|2
1634695340000|2021-10-20 02:02:20|6222.4|6216.4|6222.7|6216.7|6223.2|6217.2|6222.2|6216.2|1
1634695350000|2021-10-20 02:02:30|6223|6217|6223.2|6217.2|6223.2|6217.2|6222.4|6216.4|0
1634695360000|2021-10-20 02:02:40|6223.7|6217.7|6222.4|6216.4|6223.9|6217.9|6222.4|6216.4|10
1634695370000|2021-10-20 02:02:50|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1634695380000|2021-10-20 02:03:00|6222.5|6216.5|6222.2|6216.2|6222.5|6216.5|6222.2|6216.2|0
1634695390000|2021-10-20 02:03:10|6222.8|6216.8|6223.2|6217.2|6223.2|6217.2|6222.8|6216.8|0
1634695400000|2021-10-20 02:03:20|6222.7|6216.7|6225.7|6219.7|6225.7|6219.7|6222.7|6216.7|0
1634695410000|2021-10-20 02:03:30|6225.3|6219.3|6224.2|6218.2|6225.3|6219.3|6224.2|6218.2|0
1634695420000|2021-10-20 02:03:40|6224.7|6218.7|6224.2|6218.2|6224.7|6218.7|6224.2|6218.2|0
1634695430000|2021-10-20 02:03:50|6224.4|6218.4|6224.2|6218.2|6224.7|6218.7|6224.2|6218.2|1
1634695440000|2021-10-20 02:04:00|6224|6218|6224|6218|6224.2|6218.2|6224|6218|1
1634695450000|2021-10-20 02:04:10|6223.7|6217.7|6224.4|6218.4|6224.4|6218.4|6223.7|6217.7|2
1634695460000|2021-10-20 02:04:20|6224.6|6218.6|6225.2|6219.2|6225.7|6219.7|6224.6|6218.6|1
1634695470000|2021-10-20 02:04:30|6224.6|6218.6|6224.6|6218.6|6224.9|6218.9|6224.6|6218.6|1
1634695480000|2021-10-20 02:04:40|6224.8|6218.8|6224.4|6218.4|6225.4|6219.4|6224.2|6218.2|2
1634695490000|2021-10-20 02:04:50|6224.2|6218.2|6224.4|6218.4|6224.4|6218.4|6224.2|6218.2|0
1634695500000|2021-10-20 02:05:00|6225.2|6219.2|6223|6217|6225.2|6219.2|6223|6217|3
1634695510000|2021-10-20 02:05:10|6224|6218|6223.5|6217.5|6224|6218|6221.7|6215.7|3
1634695520000|2021-10-20 02:05:20|6223|6217|6223|6217|6223.5|6217.5|6222.8|6216.8|6
1634695530000|2021-10-20 02:05:30|6223.7|6217.7|6223.5|6217.5|6223.7|6217.7|6223.5|6217.5|1
1634695550000|2021-10-20 02:05:50|6223|6217|6223|6217|6223|6217|6223|6217|0
1634695560000|2021-10-20 02:06:00|6223.7|6217.7|6223.5|6217.5|6223.7|6217.7|6223.5|6217.5|1
1634695570000|2021-10-20 02:06:10|6223.2|6217.2|6223.5|6217.5|6223.7|6217.7|6223|6217|1
1634695610000|2021-10-20 02:06:50|6223.7|6217.7|6223.5|6217.5|6224.5|6218.5|6223|6217|3
1634695620000|2021-10-20 02:07:00|6223.7|6217.7|6223|6217|6223.7|6217.7|6223|6217|0
1634695630000|2021-10-20 02:07:10|6220.5|6214.5|6220.7|6214.7|6220.7|6214.7|6220.5|6214.5|2
1634695640000|2021-10-20 02:07:20|6220.2|6214.2|6220.2|6214.2|6221.3|6215.3|6220.2|6214.2|1
1634695670000|2021-10-20 02:07:50|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|0
1634695680000|2021-10-20 02:08:00|6220.3|6214.3|6221.7|6215.7|6221.7|6215.7|6220.3|6214.3|1
1634695690000|2021-10-20 02:08:10|6221.5|6215.5|6220.2|6214.2|6221.5|6215.5|6220.2|6214.2|0
1634695700000|2021-10-20 02:08:20|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1634695720000|2021-10-20 02:08:40|6219.2|6213.2|6218.7|6212.7|6219.2|6213.2|6218.7|6212.7|0
1634695740000|2021-10-20 02:09:00|6218.9|6212.9|6221.7|6215.7|6221.7|6215.7|6218.9|6212.9|6
1634695760000|2021-10-20 02:09:20|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1634695770000|2021-10-20 02:09:30|6220.2|6214.2|6219.5|6213.5|6220.2|6214.2|6219.5|6213.5|1
1634695780000|2021-10-20 02:09:40|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|0
1634695800000|2021-10-20 02:10:00|6218.7|6212.7|6219.4|6213.4|6219.4|6213.4|6218.7|6212.7|0
1634695810000|2021-10-20 02:10:10|6219.2|6213.2|6219.4|6213.4|6220.1|6214.1|6219.2|6213.2|1
1634695830000|2021-10-20 02:10:30|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1634695850000|2021-10-20 02:10:50|6219.4|6213.4|6219.7|6213.7|6219.7|6213.7|6219.4|6213.4|0
1634695860000|2021-10-20 02:11:00|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1634695870000|2021-10-20 02:11:10|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|1
1634695880000|2021-10-20 02:11:20|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1634695910000|2021-10-20 02:11:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|2
1634695920000|2021-10-20 02:12:00|6220.9|6214.9|6220.7|6214.7|6221.7|6215.7|6220.7|6214.7|0
1634695930000|2021-10-20 02:12:10|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.9|6214.9|0
1634695940000|2021-10-20 02:12:20|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1634695980000|2021-10-20 02:13:00|6223.7|6217.7|6224.4|6218.4|6224.4|6218.4|6223.7|6217.7|1
1634696010000|2021-10-20 02:13:30|6224.2|6218.2|6225.4|6219.4|6225.4|6219.4|6223.9|6217.9|0
1634696030000|2021-10-20 02:13:50|6225.7|6219.7|6226.2|6220.2|6226.4|6220.4|6225.7|6219.7|2
1634696040000|2021-10-20 02:14:00|6225.9|6219.9|6224.2|6218.2|6225.9|6219.9|6224.2|6218.2|10
1634696050000|2021-10-20 02:14:10|6223.2|6217.2|6223.4|6217.4|6223.4|6217.4|6223.2|6217.2|0
1634696060000|2021-10-20 02:14:20|6223.7|6217.7|6223.7|6217.7|6224.2|6218.2|6223.7|6217.7|0
1634696090000|2021-10-20 02:14:50|6224.2|6218.2|6223.9|6217.9|6224.2|6218.2|6223.7|6217.7|0
1634696100000|2021-10-20 02:15:00|6224.2|6218.2|6223.7|6217.7|6224.2|6218.2|6223.7|6217.7|0
1634696130000|2021-10-20 02:15:30|6224|6218|6224.7|6218.7|6224.7|6218.7|6224|6218|0
1634696140000|2021-10-20 02:15:40|6224.2|6218.2|6225.4|6219.4|6225.6|6219.6|6224.2|6218.2|1
1634696160000|2021-10-20 02:16:00|6225|6219|6224.7|6218.7|6225.4|6219.4|6224.7|6218.7|0
1634696170000|2021-10-20 02:16:10|6224.9|6218.9|6224.7|6218.7|6225.4|6219.4|6224.7|6218.7|0
1634696190000|2021-10-20 02:16:30|6224.9|6218.9|6224.7|6218.7|6225.4|6219.4|6224.7|6218.7|0
1634696220000|2021-10-20 02:17:00|6224.9|6218.9|6225.4|6219.4|6225.9|6219.9|6224.9|6218.9|0
1634696230000|2021-10-20 02:17:10|6224.9|6218.9|6224.7|6218.7|6225.4|6219.4|6224.7|6218.7|0
1634696240000|2021-10-20 02:17:20|6224.9|6218.9|6225.4|6219.4|6225.4|6219.4|6224.9|6218.9|0
1634696250000|2021-10-20 02:17:30|6226.7|6220.7|6226.9|6220.9|6226.9|6220.9|6225.7|6219.7|0
1634696260000|2021-10-20 02:17:40|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1634696290000|2021-10-20 02:18:10|6226.2|6220.2|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|0
1634696300000|2021-10-20 02:18:20|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1634696310000|2021-10-20 02:18:30|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1634696330000|2021-10-20 02:18:50|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1634696360000|2021-10-20 02:19:20|6226.7|6220.7|6224.7|6218.7|6226.7|6220.7|6224.7|6218.7|0
1634696370000|2021-10-20 02:19:30|6224.9|6218.9|6225.2|6219.2|6226.2|6220.2|6224.9|6218.9|0
1634696420000|2021-10-20 02:20:20|6224.7|6218.7|6225.2|6219.2|6225.2|6219.2|6224.7|6218.7|0
1634696500000|2021-10-20 02:21:40|6224.7|6218.7|6222.7|6216.7|6224.7|6218.7|6222.7|6216.7|1
1634696530000|2021-10-20 02:22:10|6222.3|6216.3|6221.2|6215.2|6222.3|6216.3|6221.2|6215.2|1
1634696580000|2021-10-20 02:23:00|6221.4|6215.4|6222.7|6216.7|6222.7|6216.7|6221.4|6215.4|5
1634696590000|2021-10-20 02:23:10|6222.5|6216.5|6222.2|6216.2|6222.5|6216.5|6222.2|6216.2|0
1634696600000|2021-10-20 02:23:20|6221.9|6215.9|6221.7|6215.7|6221.9|6215.9|6221.7|6215.7|0
1634696610000|2021-10-20 02:23:30|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1634696680000|2021-10-20 02:24:40|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|0
1634696690000|2021-10-20 02:24:50|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1634696710000|2021-10-20 02:25:10|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|0
1634696740000|2021-10-20 02:25:40|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1634696760000|2021-10-20 02:26:00|6222.9|6216.9|6222.7|6216.7|6223|6217|6222.7|6216.7|0
1634696770000|2021-10-20 02:26:10|6223|6217|6223.2|6217.2|6223.2|6217.2|6223|6217|0
1634696790000|2021-10-20 02:26:30|6223|6217|6222.7|6216.7|6223|6217|6222.7|6216.7|0
1634696840000|2021-10-20 02:27:20|6223.2|6217.2|6223.7|6217.7|6223.7|6217.7|6223.2|6217.2|0
1634696870000|2021-10-20 02:27:50|6223.9|6217.9|6225.2|6219.2|6225.2|6219.2|6223.9|6217.9|0
1634696880000|2021-10-20 02:28:00|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1634696920000|2021-10-20 02:28:40|6224.9|6218.9|6224.7|6218.7|6224.9|6218.9|6224.7|6218.7|0
1634696970000|2021-10-20 02:29:30|6224.5|6218.5|6224.7|6218.7|6224.7|6218.7|6224.5|6218.5|0
1634697000000|2021-10-20 02:30:00|6225.2|6219.2|6225.7|6219.7|6225.7|6219.7|6225.2|6219.2|0
1634697010000|2021-10-20 02:30:10|6226.7|6220.7|6224.7|6218.7|6226.7|6220.7|6224.7|6218.7|0
1634697020000|2021-10-20 02:30:20|6224.2|6218.2|6224.7|6218.7|6224.7|6218.7|6224.2|6218.2|0
1634697030000|2021-10-20 02:30:30|6224|6218|6222|6216|6224|6218|6222|6216|3
1634697040000|2021-10-20 02:30:40|6221.8|6215.8|6220.4|6214.4|6221.8|6215.8|6220.4|6214.4|0
1634697050000|2021-10-20 02:30:50|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1634697060000|2021-10-20 02:31:00|6221.7|6215.7|6220.2|6214.2|6221.7|6215.7|6220.2|6214.2|0
1634697070000|2021-10-20 02:31:10|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1634697080000|2021-10-20 02:31:20|6221.4|6215.4|6220.9|6214.9|6221.4|6215.4|6220.9|6214.9|0
1634697090000|2021-10-20 02:31:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1634697110000|2021-10-20 02:31:50|6220.5|6214.5|6219.2|6213.2|6220.5|6214.5|6219.2|6213.2|0
1634697120000|2021-10-20 02:32:00|6220.4|6214.4|6220.9|6214.9|6221.4|6215.4|6220.4|6214.4|0
1634697140000|2021-10-20 02:32:20|6220.7|6214.7|6220|6214|6220.7|6214.7|6220|6214|0
1634697150000|2021-10-20 02:32:30|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|2
1634697160000|2021-10-20 02:32:40|||||||||4
1634697190000|2021-10-20 02:33:10|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6219.2|6213.2|1
1634697200000|2021-10-20 02:33:20|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|0
1634697240000|2021-10-20 02:34:00|6219.5|6213.5|6221.9|6215.9|6221.9|6215.9|6219.5|6213.5|5
1634697270000|2021-10-20 02:34:30|6221.7|6215.7|6221.9|6215.9|6221.9|6215.9|6221.7|6215.7|2
1634697320000|2021-10-20 02:35:20|6222.4|6216.4|6221.9|6215.9|6222.4|6216.4|6221.9|6215.9|0
1634697340000|2021-10-20 02:35:40|6222.4|6216.4|6222.7|6216.7|6224.2|6218.2|6222.4|6216.4|0
1634697350000|2021-10-20 02:35:50|6222.5|6216.5|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|0
1634697370000|2021-10-20 02:36:10|6221.7|6215.7|6219.7|6213.7|6221.7|6215.7|6219.7|6213.7|4
1634697380000|2021-10-20 02:36:20|6219.9|6213.9|6220.7|6214.7|6221.2|6215.2|6219.9|6213.9|0
1634697390000|2021-10-20 02:36:30|6220.2|6214.2|6219.9|6213.9|6220.7|6214.7|6219.9|6213.9|7
1634697400000|2021-10-20 02:36:40|6220.4|6214.4|6220.4|6214.4|6220.9|6214.9|6220.4|6214.4|0
1634697410000|2021-10-20 02:36:50|6220.9|6214.9|6221.1|6215.1|6221.1|6215.1|6220.9|6214.9|0
1634697420000|2021-10-20 02:37:00|6220.9|6214.9|6221.4|6215.4|6221.4|6215.4|6220.9|6214.9|0
1634697460000|2021-10-20 02:37:40|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1634697470000|2021-10-20 02:37:50|6222.4|6216.4|6222.1|6216.1|6222.4|6216.4|6222.1|6216.1|0
1634697480000|2021-10-20 02:38:00|6222.8|6216.8|6223.3|6217.3|6223.3|6217.3|6222.8|6216.8|0
1634697490000|2021-10-20 02:38:10|6222.8|6216.8|6223.3|6217.3|6223.3|6217.3|6222.1|6216.1|0
1634697500000|2021-10-20 02:38:20|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|0
1634697510000|2021-10-20 02:38:30|6223.6|6217.6|6223.3|6217.3|6223.6|6217.6|6223.3|6217.3|0
1634697520000|2021-10-20 02:38:40|6223.8|6217.8|6224.6|6218.6|6225.3|6219.3|6223.8|6217.8|3
1634697530000|2021-10-20 02:38:50|6224.2|6218.2|6224.1|6218.1|6224.2|6218.2|6224.1|6218.1|0
1634697540000|2021-10-20 02:39:00|6223.9|6217.9|6224.1|6218.1|6224.1|6218.1|6223.9|6217.9|0
1634697550000|2021-10-20 02:39:10|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1634697560000|2021-10-20 02:39:20|6224.1|6218.1|6225.3|6219.3|6225.3|6219.3|6224.1|6218.1|1
1634697600000|2021-10-20 02:40:00|6227.4|6221.4|6227.6|6221.6|6227.6|6221.6|6227.4|6221.4|3
1634697610000|2021-10-20 02:40:10|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|3
1634697630000|2021-10-20 02:40:30|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|1
1634697640000|2021-10-20 02:40:40|6228.9|6222.9|6229.9|6223.9|6229.9|6223.9|6228.9|6222.9|0
1634697650000|2021-10-20 02:40:50|6230.1|6224.1|6230.2|6224.2|6231.4|6225.4|6230.1|6224.1|2
1634697660000|2021-10-20 02:41:00|6229.9|6223.9|6230.4|6224.4|6230.9|6224.9|6229.9|6223.9|0
1634697670000|2021-10-20 02:41:10|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1634697680000|2021-10-20 02:41:20|6230.4|6224.4|6230.6|6224.6|6230.7|6224.7|6230.4|6224.4|0
1634697690000|2021-10-20 02:41:30|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|0
1634697700000|2021-10-20 02:41:40|6230.1|6224.1|6229.9|6223.9|6230.1|6224.1|6229.9|6223.9|0
1634697710000|2021-10-20 02:41:50|6230.1|6224.1|6230.4|6224.4|6230.4|6224.4|6230.1|6224.1|0
1634697720000|2021-10-20 02:42:00|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1634697730000|2021-10-20 02:42:10|6230.4|6224.4|6230.9|6224.9|6231.1|6225.1|6230.4|6224.4|1
1634697750000|2021-10-20 02:42:30|6231.4|6225.4|6231.6|6225.6|6231.6|6225.6|6231.4|6225.4|1
1634697770000|2021-10-20 02:42:50|6231.9|6225.9|6231.6|6225.6|6231.9|6225.9|6231.6|6225.6|1
1634697800000|2021-10-20 02:43:20|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1634697810000|2021-10-20 02:43:30|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|1
1634697820000|2021-10-20 02:43:40|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1634697830000|2021-10-20 02:43:50|6231.6|6225.6|6231.6|6225.6|6231.8|6225.8|6231.6|6225.6|2
1634697840000|2021-10-20 02:44:00|6231.8|6225.8|6231.6|6225.6|6231.8|6225.8|6231.6|6225.6|1
1634697850000|2021-10-20 02:44:10|6231.8|6225.8|6231.6|6225.6|6231.8|6225.8|6231.6|6225.6|1
1634697860000|2021-10-20 02:44:20|6231.8|6225.8|6232.1|6226.1|6232.1|6226.1|6231.8|6225.8|0
1634697870000|2021-10-20 02:44:30|6232.3|6226.3|6232.1|6226.1|6232.3|6226.3|6232.1|6226.1|1
1634697890000|2021-10-20 02:44:50|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|1
1634697900000|2021-10-20 02:45:00|6230.9|6224.9|6230.8|6224.8|6230.9|6224.9|6230.4|6224.4|1
1634697910000|2021-10-20 02:45:10|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|1
1634697970000|2021-10-20 02:46:10|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|0
1634697980000|2021-10-20 02:46:20|6230.4|6224.4|6230.1|6224.1|6230.4|6224.4|6229.9|6223.9|0
1634697990000|2021-10-20 02:46:30|6230.4|6224.4|6229.6|6223.6|6230.4|6224.4|6229.6|6223.6|0
1634698000000|2021-10-20 02:46:40|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|0
1634698010000|2021-10-20 02:46:50|6229.8|6223.8|6230.9|6224.9|6231.4|6225.4|6229.8|6223.8|2
1634698020000|2021-10-20 02:47:00|6232.1|6226.1|6231.1|6225.1|6232.1|6226.1|6230.9|6224.9|2
1634698030000|2021-10-20 02:47:10|6230.9|6224.9|6230.3|6224.3|6231.4|6225.4|6230.1|6224.1|9
1634698040000|2021-10-20 02:47:20|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|4
1634698050000|2021-10-20 02:47:30|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|0
1634698060000|2021-10-20 02:47:40|||||||||9
1634698070000|2021-10-20 02:47:50|6230.3|6224.3|6231.1|6225.1|6231.8|6225.8|6230.3|6224.3|2
1634698080000|2021-10-20 02:48:00|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|6231.6|6225.6|0
1634698090000|2021-10-20 02:48:10|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|0
1634698100000|2021-10-20 02:48:20|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|0
1634698110000|2021-10-20 02:48:30|6232|6226|6232.3|6226.3|6232.3|6226.3|6232|6226|0
1634698120000|2021-10-20 02:48:40|6232.1|6226.1|6229.6|6223.6|6232.1|6226.1|6229.6|6223.6|6
1634698140000|2021-10-20 02:49:00|6229.8|6223.8|6230.1|6224.1|6230.1|6224.1|6229.8|6223.8|1
1634698150000|2021-10-20 02:49:10|6229.9|6223.9|6229.6|6223.6|6229.9|6223.9|6229.6|6223.6|0
1634698180000|2021-10-20 02:49:40|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|0
1634698190000|2021-10-20 02:49:50|6228.8|6222.8|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|0
1634698200000|2021-10-20 02:50:00|6229.1|6223.1|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|0
1634698210000|2021-10-20 02:50:10|6228.8|6222.8|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|0
1634698220000|2021-10-20 02:50:20|6228.8|6222.8|6228.6|6222.6|6229|6223|6228.6|6222.6|1
1634698230000|2021-10-20 02:50:30|6229|6223|6230.1|6224.1|6230.8|6224.8|6229|6223|1
1634698240000|2021-10-20 02:50:40|6230.3|6224.3|6231.1|6225.1|6231.3|6225.3|6229.3|6223.3|0
1634698260000|2021-10-20 02:51:00|6231.4|6225.4|6231.1|6225.1|6231.4|6225.4|6231.1|6225.1|0
1634698270000|2021-10-20 02:51:10|6231.4|6225.4|6231.1|6225.1|6231.4|6225.4|6231.1|6225.1|0
1634698280000|2021-10-20 02:51:20|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1634698290000|2021-10-20 02:51:30|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|0
1634698300000|2021-10-20 02:51:40|6231.5|6225.5|6231.3|6225.3|6231.5|6225.5|6231.1|6225.1|0
1634698310000|2021-10-20 02:51:50|6231.1|6225.1|6231.1|6225.1|6231.8|6225.8|6231.1|6225.1|0
1634698320000|2021-10-20 02:52:00|6231.3|6225.3|6231.1|6225.1|6231.3|6225.3|6231.1|6225.1|0
1634698330000|2021-10-20 02:52:10|6231.3|6225.3|6231.1|6225.1|6231.3|6225.3|6231.1|6225.1|0
1634698340000|2021-10-20 02:52:20|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|0
1634698350000|2021-10-20 02:52:30|6230.1|6224.1|6230.6|6224.6|6230.6|6224.6|6230.1|6224.1|0
1634698360000|2021-10-20 02:52:40|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1634698380000|2021-10-20 02:53:00|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1634698390000|2021-10-20 02:53:10|6230.1|6224.1|6230.6|6224.6|6230.6|6224.6|6229.8|6223.8|0
1634698400000|2021-10-20 02:53:20|6230|6224|6230.6|6224.6|6230.6|6224.6|6230|6224|0
1634698420000|2021-10-20 02:53:40|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1634698440000|2021-10-20 02:54:00|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1634698450000|2021-10-20 02:54:10|6231.1|6225.1|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|0
1634698460000|2021-10-20 02:54:20|6230.4|6224.4|6230.6|6224.6|6230.6|6224.6|6230.4|6224.4|2
1634698500000|2021-10-20 02:55:00|6230.3|6224.3|6229.3|6223.3|6230.3|6224.3|6229.1|6223.1|0
1634698510000|2021-10-20 02:55:10|6229.6|6223.6|6229.1|6223.1|6229.6|6223.6|6229.1|6223.1|0
1634698550000|2021-10-20 02:55:50|6229.5|6223.5|6229.3|6223.3|6229.5|6223.5|6228.9|6222.9|2
1634698560000|2021-10-20 02:56:00|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1634698570000|2021-10-20 02:56:10|6229.3|6223.3|6229.6|6223.6|6229.6|6223.6|6229.3|6223.3|0
1634698580000|2021-10-20 02:56:20|6229.4|6223.4|6230.6|6224.6|6230.6|6224.6|6229.1|6223.1|11
1634698630000|2021-10-20 02:57:10|6231.1|6225.1|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|0
1634698650000|2021-10-20 02:57:30|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6229.9|6223.9|2
1634698660000|2021-10-20 02:57:40|6229.9|6223.9|6230.6|6224.6|6230.6|6224.6|6229.1|6223.1|1
1634698670000|2021-10-20 02:57:50|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|0
1634698700000|2021-10-20 02:58:20|6230.4|6224.4|6232.3|6226.3|6232.3|6226.3|6230.4|6224.4|0
1634698710000|2021-10-20 02:58:30|6232.8|6226.8|6232.3|6226.3|6232.8|6226.8|6232.3|6226.3|1
1634698730000|2021-10-20 02:58:50|6232.1|6226.1|6231.1|6225.1|6232.1|6226.1|6231.1|6225.1|1
1634698740000|2021-10-20 02:59:00|6230.5|6224.5|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|0
1634698760000|2021-10-20 02:59:20|6230.9|6224.9|6231.1|6225.1|6231.1|6225.1|6230.9|6224.9|0
1634698850000|2021-10-20 03:00:50|6231.4|6225.4|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|0
1634698860000|2021-10-20 03:01:00|6233.1|6227.1|6234.9|6228.9|6234.9|6228.9|6233.1|6227.1|3
1634698870000|2021-10-20 03:01:10|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1634698880000|2021-10-20 03:01:20|6234.1|6228.1|6233.1|6227.1|6234.1|6228.1|6233.1|6227.1|0
1634698900000|2021-10-20 03:01:40|6233.9|6227.9|6234.1|6228.1|6234.1|6228.1|6233.1|6227.1|0
1634698930000|2021-10-20 03:02:10|6233.6|6227.6|6232.6|6226.6|6233.6|6227.6|6232.6|6226.6|1
1634698950000|2021-10-20 03:02:30|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1634698970000|2021-10-20 03:02:50|6232.1|6226.1|6233.6|6227.6|6233.6|6227.6|6232.1|6226.1|1
1634698980000|2021-10-20 03:03:00|6233.8|6227.8|6234.1|6228.1|6234.1|6228.1|6233.8|6227.8|0
1634698990000|2021-10-20 03:03:10|6234.6|6228.6|6233.6|6227.6|6234.6|6228.6|6233.6|6227.6|0
1634699000000|2021-10-20 03:03:20|6233.4|6227.4|6233.1|6227.1|6233.4|6227.4|6233.1|6227.1|1
1634699010000|2021-10-20 03:03:30|6233.3|6227.3|6233.6|6227.6|6233.6|6227.6|6233.3|6227.3|0
1634699020000|2021-10-20 03:03:40|6233.8|6227.8|6234.6|6228.6|6234.6|6228.6|6233.6|6227.6|0
1634699030000|2021-10-20 03:03:50|6234.8|6228.8|6234.6|6228.6|6234.8|6228.8|6234.6|6228.6|1
1634699040000|2021-10-20 03:04:00|6235.1|6229.1|6240.1|6234.1|6240.1|6234.1|6235.1|6229.1|14
1634699050000|2021-10-20 03:04:10|6240.6|6234.6|6241.1|6235.1|6241.1|6235.1|6240.6|6234.6|4
1634699060000|2021-10-20 03:04:20|6242.1|6236.1|6241.1|6235.1|6242.1|6236.1|6241.1|6235.1|1
1634699080000|2021-10-20 03:04:40|6240.9|6234.9|6240.6|6234.6|6240.9|6234.9|6240.6|6234.6|0
1634699090000|2021-10-20 03:04:50|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|1
1634699100000|2021-10-20 03:05:00|6240.6|6234.6|6240.1|6234.1|6240.6|6234.6|6240.1|6234.1|0
1634699120000|2021-10-20 03:05:20|6239.6|6233.6|6238.6|6232.6|6239.6|6233.6|6238.6|6232.6|1
1634699130000|2021-10-20 03:05:30|6239.1|6233.1|6238.1|6232.1|6239.3|6233.3|6238.1|6232.1|11
1634699160000|2021-10-20 03:06:00|6238.6|6232.6|6238.1|6232.1|6239.1|6233.1|6238.1|6232.1|0
1634699170000|2021-10-20 03:06:10|6239.1|6233.1|6238.1|6232.1|6239.1|6233.1|6238.1|6232.1|0
1634699180000|2021-10-20 03:06:20|6237.1|6231.1|6238.1|6232.1|6238.1|6232.1|6237.1|6231.1|2
1634699220000|2021-10-20 03:07:00|6238.3|6232.3|6238.7|6232.7|6239.1|6233.1|6238.3|6232.3|0
1634699230000|2021-10-20 03:07:10|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1634699240000|2021-10-20 03:07:20|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1634699250000|2021-10-20 03:07:30|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|0
1634699260000|2021-10-20 03:07:40|6238.3|6232.3|6238.1|6232.1|6238.3|6232.3|6238.1|6232.1|0
1634699270000|2021-10-20 03:07:50|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|0
1634699300000|2021-10-20 03:08:20|6239.6|6233.6|6240.6|6234.6|6241.1|6235.1|6239.6|6233.6|1
1634699310000|2021-10-20 03:08:30|6241.1|6235.1|6240.1|6234.1|6241.1|6235.1|6240.1|6234.1|0
1634699360000|2021-10-20 03:09:20|6239.6|6233.6|6240.1|6234.1|6240.1|6234.1|6239.1|6233.1|0
1634699370000|2021-10-20 03:09:30|6239.6|6233.6|6239.8|6233.8|6239.8|6233.8|6239.4|6233.4|0
1634699380000|2021-10-20 03:09:40|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|0
1634699400000|2021-10-20 03:10:00|||||||||4
1634699440000|2021-10-20 03:10:40|6240.6|6234.6|6241.6|6235.6|6241.6|6235.6|6240.6|6234.6|1
1634699480000|2021-10-20 03:11:20|6241.1|6235.1|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|2
1634699490000|2021-10-20 03:11:30|6241.4|6235.4|6240.6|6234.6|6241.4|6235.4|6240.1|6234.1|1
1634699500000|2021-10-20 03:11:40|6240.8|6234.8|6241.1|6235.1|6241.7|6235.7|6240.8|6234.8|5
1634699510000|2021-10-20 03:11:50|6241.6|6235.6|6241.1|6235.1|6241.6|6235.6|6240.6|6234.6|3
1634699520000|2021-10-20 03:12:00|6241.6|6235.6|6241.1|6235.1|6241.6|6235.6|6241.1|6235.1|0
1634699530000|2021-10-20 03:12:10|6240.9|6234.9|6240.4|6234.4|6240.9|6234.9|6240.4|6234.4|2
1634699540000|2021-10-20 03:12:20|6239.9|6233.9|6239.6|6233.6|6239.9|6233.9|6239.6|6233.6|0
1634699550000|2021-10-20 03:12:30|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6239.6|6233.6|0
1634699560000|2021-10-20 03:12:40|6239.6|6233.6|6240.1|6234.1|6240.1|6234.1|6239.6|6233.6|0
1634699570000|2021-10-20 03:12:50|6239.9|6233.9|6240.1|6234.1|6240.1|6234.1|6239.6|6233.6|0
1634699600000|2021-10-20 03:13:20|6239.6|6233.6|6241.1|6235.1|6241.1|6235.1|6239.6|6233.6|0
1634699680000|2021-10-20 03:14:40|6240.9|6234.9|6240.1|6234.1|6240.9|6234.9|6239.6|6233.6|0
1634699710000|2021-10-20 03:15:10|6239.8|6233.8|6238.6|6232.6|6239.8|6233.8|6238.1|6232.1|3
1634699720000|2021-10-20 03:15:20|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1634699730000|2021-10-20 03:15:30|6239.1|6233.1|6239.1|6233.1|6239.6|6233.6|6238.6|6232.6|0
1634699740000|2021-10-20 03:15:40|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|0
1634699770000|2021-10-20 03:16:10|6240.3|6234.3|6240.6|6234.6|6240.6|6234.6|6240.3|6234.3|2
1634699780000|2021-10-20 03:16:20|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|2
1634699790000|2021-10-20 03:16:30|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1634699810000|2021-10-20 03:16:50|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|0
1634699820000|2021-10-20 03:17:00|6241.6|6235.6|6239.9|6233.9|6241.6|6235.6|6239.9|6233.9|1
1634699830000|2021-10-20 03:17:10|6239.1|6233.1|6239.6|6233.6|6239.6|6233.6|6239.1|6233.1|0
1634699840000|2021-10-20 03:17:20|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|0
1634699850000|2021-10-20 03:17:30|6240.3|6234.3|6241.1|6235.1|6241.1|6235.1|6240.3|6234.3|0
1634699870000|2021-10-20 03:17:50|6240.8|6234.8|6241.1|6235.1|6241.1|6235.1|6240.1|6234.1|0
1634699880000|2021-10-20 03:18:00|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1634699890000|2021-10-20 03:18:10|6241.4|6235.4|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|1
1634699900000|2021-10-20 03:18:20|6241.3|6235.3|6241.1|6235.1|6241.3|6235.3|6241.1|6235.1|0
1634699910000|2021-10-20 03:18:30|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1634699920000|2021-10-20 03:18:40|6241.8|6235.8|6242.1|6236.1|6242.1|6236.1|6241.8|6235.8|0
1634699940000|2021-10-20 03:19:00|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|5
1634699950000|2021-10-20 03:19:10|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|1
1634699960000|2021-10-20 03:19:20|6242.5|6236.5|6240.6|6234.6|6242.5|6236.5|6240.6|6234.6|3
1634699970000|2021-10-20 03:19:30|6240.1|6234.1|6239.6|6233.6|6240.1|6234.1|6239.6|6233.6|0
1634699980000|2021-10-20 03:19:40|6239.8|6233.8|6239.6|6233.6|6240.1|6234.1|6239.6|6233.6|0
1634700000000|2021-10-20 03:20:00|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.4|6235.4|4
1634700010000|2021-10-20 03:20:10|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1634700020000|2021-10-20 03:20:20|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|2
1634700030000|2021-10-20 03:20:30|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6241.1|6235.1|3
1634700060000|2021-10-20 03:21:00|6242.6|6236.6|6242.4|6236.4|6242.6|6236.6|6242.1|6236.1|0
1634700070000|2021-10-20 03:21:10|6242.1|6236.1|6242.6|6236.6|6242.6|6236.6|6242.1|6236.1|0
1634700110000|2021-10-20 03:21:50|6243.1|6237.1|6239.1|6233.1|6243.1|6237.1|6239.1|6233.1|31
1634700120000|2021-10-20 03:22:00|6239.6|6233.6|6243.1|6237.1|6243.1|6237.1|6239.6|6233.6|3
1634700130000|2021-10-20 03:22:10|6242.9|6236.9|6242.9|6236.9|6243.1|6237.1|6242.6|6236.6|1
1634700140000|2021-10-20 03:22:20|6243.5|6237.5|6244.1|6238.1|6244.1|6238.1|6243.5|6237.5|2
1634700150000|2021-10-20 03:22:30|6243.6|6237.6|6244.1|6238.1|6244.1|6238.1|6243.6|6237.6|0
1634700180000|2021-10-20 03:23:00|6243.9|6237.9|6243.4|6237.4|6244.5|6238.5|6243.4|6237.4|3
1634700190000|2021-10-20 03:23:10|6242.9|6236.9|6242.9|6236.9|6243.4|6237.4|6242.6|6236.6|0
1634700200000|2021-10-20 03:23:20|6243.2|6237.2|6243.2|6237.2|6243.9|6237.9|6243.2|6237.2|0
1634700210000|2021-10-20 03:23:30|6242.9|6236.9|6244.1|6238.1|6244.8|6238.8|6242.9|6236.9|1
1634700220000|2021-10-20 03:23:40|6243.1|6237.1|6243.9|6237.9|6243.9|6237.9|6243.1|6237.1|1
1634700230000|2021-10-20 03:23:50|6243.7|6237.7|6243.4|6237.4|6243.7|6237.7|6243.4|6237.4|0
1634700240000|2021-10-20 03:24:00|6243.6|6237.6|6243.4|6237.4|6243.9|6237.9|6243.4|6237.4|0
1634700250000|2021-10-20 03:24:10|||||||||1
1634700280000|2021-10-20 03:24:40|6243.7|6237.7|6244.1|6238.1|6244.1|6238.1|6243.4|6237.4|1
1634700290000|2021-10-20 03:24:50|6243.6|6237.6|6243.6|6237.6|6244.1|6238.1|6243.6|6237.6|0
1634700300000|2021-10-20 03:25:00|6243.8|6237.8|6244.1|6238.1|6244.1|6238.1|6243.8|6237.8|0
1634700310000|2021-10-20 03:25:10|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634700330000|2021-10-20 03:25:30|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|0
1634700350000|2021-10-20 03:25:50|6244.6|6238.6|6244.6|6238.6|6244.8|6238.8|6244.6|6238.6|2
1634700360000|2021-10-20 03:26:00|6244.1|6238.1|6244.3|6238.3|6244.3|6238.3|6244.1|6238.1|0
1634700370000|2021-10-20 03:26:10|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1634700410000|2021-10-20 03:26:50|6244.8|6238.8|6244.6|6238.6|6244.8|6238.8|6244.6|6238.6|1
1634700420000|2021-10-20 03:27:00|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|6244.6|6238.6|0
1634700450000|2021-10-20 03:27:30|6244.6|6238.6|6244.1|6238.1|6244.6|6238.6|6244.1|6238.1|8
1634700460000|2021-10-20 03:27:40|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634700470000|2021-10-20 03:27:50|6243.8|6237.8|6244.8|6238.8|6244.8|6238.8|6243.8|6237.8|0
1634700480000|2021-10-20 03:28:00|6244.6|6238.6|6244.4|6238.4|6244.6|6238.6|6244.4|6238.4|0
1634700490000|2021-10-20 03:28:10|6243.8|6237.8|6243.6|6237.6|6243.8|6237.8|6243.6|6237.6|4
1634700500000|2021-10-20 03:28:20|6243.9|6237.9|6244.1|6238.1|6244.1|6238.1|6243.9|6237.9|0
1634700540000|2021-10-20 03:29:00|6243.6|6237.6|6244.1|6238.1|6244.1|6238.1|6243.3|6237.3|0
1634700550000|2021-10-20 03:29:10|6243.6|6237.6|6244.1|6238.1|6244.1|6238.1|6243.6|6237.6|0
1634700580000|2021-10-20 03:29:40|6243.8|6237.8|6243.4|6237.4|6243.8|6237.8|6243|6237|3
1634700590000|2021-10-20 03:29:50|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6242.9|6236.9|0
1634700600000|2021-10-20 03:30:00|6242.4|6236.4|6241.1|6235.1|6242.4|6236.4|6241.1|6235.1|1
1634700610000|2021-10-20 03:30:10|6239.8|6233.8|6240.6|6234.6|6240.6|6234.6|6239.8|6233.8|2
1634700620000|2021-10-20 03:30:20|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|1
1634700630000|2021-10-20 03:30:30|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1634700650000|2021-10-20 03:30:50|6238.8|6232.8|6238.1|6232.1|6238.8|6232.8|6238.1|6232.1|2
1634700660000|2021-10-20 03:31:00|6237.9|6231.9|6238.2|6232.2|6238.2|6232.2|6237.1|6231.1|3
1634700670000|2021-10-20 03:31:10|6237.6|6231.6|6238.6|6232.6|6238.6|6232.6|6237.6|6231.6|2
1634700720000|2021-10-20 03:32:00|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1634700740000|2021-10-20 03:32:20|6238.1|6232.1|6238.4|6232.4|6238.6|6232.6|6237.7|6231.7|2
1634700780000|2021-10-20 03:33:00|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|1
1634700800000|2021-10-20 03:33:20|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1634700810000|2021-10-20 03:33:30|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1634700840000|2021-10-20 03:34:00|6238.6|6232.6|6240.1|6234.1|6240.1|6234.1|6238.4|6232.4|7
1634700900000|2021-10-20 03:35:00|||||||||1
1634700930000|2021-10-20 03:35:30|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|0
1634700950000|2021-10-20 03:35:50|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|1
1634700960000|2021-10-20 03:36:00|6239.4|6233.4|6239.1|6233.1|6239.6|6233.6|6239.1|6233.1|0
1634701010000|2021-10-20 03:36:50|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|2
1634701130000|2021-10-20 03:38:50|6239.6|6233.6|6238.3|6232.3|6239.6|6233.6|6238.3|6232.3|2
1634701140000|2021-10-20 03:39:00|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|1
1634701230000|2021-10-20 03:40:30|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|1
1634701240000|2021-10-20 03:40:40|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1634701300000|2021-10-20 03:41:40|6238.9|6232.9|6238.6|6232.6|6239.1|6233.1|6238.6|6232.6|2
1634701310000|2021-10-20 03:41:50|6238.9|6232.9|6238.6|6232.6|6239.1|6233.1|6238.6|6232.6|5
1634701320000|2021-10-20 03:42:00|6238.9|6232.9|6238.9|6232.9|6239.1|6233.1|6238.9|6232.9|1
1634701330000|2021-10-20 03:42:10|6238.6|6232.6|6239.2|6233.2|6239.2|6233.2|6238.6|6232.6|2
1634701340000|2021-10-20 03:42:20|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|0
1634701350000|2021-10-20 03:42:30|6241.1|6235.1|6241.6|6235.6|6242.4|6236.4|6241.1|6235.1|3
1634701360000|2021-10-20 03:42:40|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1634701380000|2021-10-20 03:43:00|6242.6|6236.6|6240.6|6234.6|6242.6|6236.6|6240.6|6234.6|4
1634701410000|2021-10-20 03:43:30|6241.1|6235.1|6242.3|6236.3|6242.3|6236.3|6241.1|6235.1|1
1634701420000|2021-10-20 03:43:40|6242.8|6236.8|6242.6|6236.6|6243.3|6237.3|6242.6|6236.6|1
1634701440000|2021-10-20 03:44:00|6242.8|6236.8|6243.1|6237.1|6243.1|6237.1|6242.8|6236.8|0
1634701470000|2021-10-20 03:44:30|6242.3|6236.3|6242.4|6236.4|6242.4|6236.4|6242.3|6236.3|8
1634701480000|2021-10-20 03:44:40|6241.8|6235.8|6240.1|6234.1|6241.8|6235.8|6240.1|6234.1|1
1634701490000|2021-10-20 03:44:50|6240.3|6234.3|6242.6|6236.6|6242.6|6236.6|6240.3|6234.3|0
1634701500000|2021-10-20 03:45:00|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1634701510000|2021-10-20 03:45:10|6242.4|6236.4|6243.1|6237.1|6243.1|6237.1|6242.3|6236.3|0
1634701550000|2021-10-20 03:45:50|6243.4|6237.4|6244.1|6238.1|6244.1|6238.1|6243.1|6237.1|0
1634701590000|2021-10-20 03:46:30|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1634701620000|2021-10-20 03:47:00|6244.3|6238.3|6244.6|6238.6|6245.1|6239.1|6244.3|6238.3|6
1634701650000|2021-10-20 03:47:30|6245.1|6239.1|6243.6|6237.6|6245.1|6239.1|6243.6|6237.6|1
1634701710000|2021-10-20 03:48:30|6243.8|6237.8|6243.6|6237.6|6243.9|6237.9|6243.6|6237.6|0
1634701800000|2021-10-20 03:50:00|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1634701810000|2021-10-20 03:50:10|6243.4|6237.4|6243.6|6237.6|6243.6|6237.6|6243.4|6237.4|1
1634701850000|2021-10-20 03:50:50|6243.1|6237.1|6243.3|6237.3|6243.3|6237.3|6243.1|6237.1|0
1634701860000|2021-10-20 03:51:00|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|0
1634701900000|2021-10-20 03:51:40|6241.9|6235.9|6242.8|6236.8|6242.8|6236.8|6241.9|6235.9|6
1634702270000|2021-10-20 03:57:50|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6242.1|6236.1|0
1634702290000|2021-10-20 03:58:10|6241.8|6235.8|6241.8|6235.8|6241.8|6235.8|6241.8|6235.8|0
1634702340000|2021-10-20 03:59:00|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1634702570000|2021-10-20 04:02:50|||||||||2
1634702590000|2021-10-20 04:03:10|6242.9|6236.9|6243.3|6237.3|6243.3|6237.3|6242.9|6236.9|1
1634702660000|2021-10-20 04:04:20|6243.8|6237.8|6244.1|6238.1|6244.1|6238.1|6243.8|6237.8|0
1634702670000|2021-10-20 04:04:30|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|0
1634702720000|2021-10-20 04:05:20|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634702740000|2021-10-20 04:05:40|6243.8|6237.8|6244.3|6238.3|6244.3|6238.3|6243.8|6237.8|0
1634702760000|2021-10-20 04:06:00|6244.1|6238.1|6244.3|6238.3|6244.3|6238.3|6244.1|6238.1|0
1634702830000|2021-10-20 04:07:10|6244.8|6238.8|6243.6|6237.6|6245.3|6239.3|6243.6|6237.6|9
1634702870000|2021-10-20 04:07:50|6243.9|6237.9|6244.1|6238.1|6244.1|6238.1|6243.9|6237.9|5
1634702940000|2021-10-20 04:09:00|6244.4|6238.4|6244.1|6238.1|6244.4|6238.4|6244.1|6238.1|5
1634702990000|2021-10-20 04:09:50|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|6244.6|6238.6|3
1634703000000|2021-10-20 04:10:00|6245|6239|6245.3|6239.3|6245.3|6239.3|6245|6239|0
1634703080000|2021-10-20 04:11:20|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1634703250000|2021-10-20 04:14:10|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|2
1634703330000|2021-10-20 04:15:30|6245.6|6239.6|6245.6|6239.6|6246.6|6240.6|6244.8|6238.8|16
1634703340000|2021-10-20 04:15:40|6246.1|6240.1|6247.6|6241.6|6248.1|6242.1|6246.1|6240.1|13
1634703350000|2021-10-20 04:15:50|6248.1|6242.1|6247.6|6241.6|6248.1|6242.1|6247.6|6241.6|0
1634703360000|2021-10-20 04:16:00|6247.4|6241.4|6247.1|6241.1|6247.4|6241.4|6247.1|6241.1|1
1634703410000|2021-10-20 04:16:50|6246.6|6240.6|6246.1|6240.1|6246.6|6240.6|6246.1|6240.1|0
1634703420000|2021-10-20 04:17:00|6245.8|6239.8|6245.6|6239.6|6246.1|6240.1|6245.6|6239.6|1
1634703450000|2021-10-20 04:17:30|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|2
1634703470000|2021-10-20 04:17:50|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1634703490000|2021-10-20 04:18:10|6245.8|6239.8|6246.6|6240.6|6246.6|6240.6|6245.8|6239.8|4
1634703510000|2021-10-20 04:18:30|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|1
1634703520000|2021-10-20 04:18:40|6245.8|6239.8|6245.6|6239.6|6245.8|6239.8|6245.6|6239.6|0
1634703640000|2021-10-20 04:20:40|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6244.6|6238.6|7
1634703650000|2021-10-20 04:20:50|6244.8|6238.8|6244.6|6238.6|6244.8|6238.8|6244.6|6238.6|0
1634703660000|2021-10-20 04:21:00|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|1
1634703710000|2021-10-20 04:21:50|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1634703740000|2021-10-20 04:22:20|6244.1|6238.1|6243.6|6237.6|6244.3|6238.3|6243.6|6237.6|2
1634703760000|2021-10-20 04:22:40|6243.9|6237.9|6244.1|6238.1|6244.1|6238.1|6243.9|6237.9|0
1634703800000|2021-10-20 04:23:20|6243.9|6237.9|6243.6|6237.6|6243.9|6237.9|6243.6|6237.6|0
1634703860000|2021-10-20 04:24:20|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|1
1634703890000|2021-10-20 04:24:50|6242.4|6236.4|6242.1|6236.1|6242.4|6236.4|6242.1|6236.1|0
1634703930000|2021-10-20 04:25:30|6241.9|6235.9|6241.6|6235.6|6241.9|6235.9|6241.6|6235.6|0
1634703940000|2021-10-20 04:25:40|||||||||1
1634703950000|2021-10-20 04:25:50|6241.4|6235.4|6241.1|6235.1|6241.4|6235.4|6241.1|6235.1|0
1634703960000|2021-10-20 04:26:00|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1634704210000|2021-10-20 04:30:10|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|0
1634704220000|2021-10-20 04:30:20|6240.8|6234.8|6241.1|6235.1|6241.1|6235.1|6240.8|6234.8|1
1634704300000|2021-10-20 04:31:40|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|0
1634704400000|2021-10-20 04:33:20|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1634704470000|2021-10-20 04:34:30|||||||||1
1634704480000|2021-10-20 04:34:40|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|0
1634704490000|2021-10-20 04:34:50|6242.8|6236.8|6242.3|6236.3|6242.8|6236.8|6242.3|6236.3|1
1634704500000|2021-10-20 04:35:00|6242.6|6236.6|6243.1|6237.1|6243.1|6237.1|6242.6|6236.6|0
1634704530000|2021-10-20 04:35:30|6243.4|6237.4|6243.6|6237.6|6243.6|6237.6|6243.4|6237.4|4
1634704790000|2021-10-20 04:39:50|6243.3|6237.3|6243.1|6237.1|6243.3|6237.3|6243.1|6237.1|0
1634704840000|2021-10-20 04:40:40|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634704930000|2021-10-20 04:42:10|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6242.1|6236.1|3
1634704940000|2021-10-20 04:42:20|6241.8|6235.8|6242.1|6236.1|6242.1|6236.1|6241.6|6235.6|0
1634705020000|2021-10-20 04:43:40|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1634705210000|2021-10-20 04:46:50|6241.8|6235.8|6237.3|6231.3|6242.1|6236.1|6237.3|6231.3|1
1634705220000|2021-10-20 04:47:00|6236.7|6230.7|6237.8|6231.8|6237.8|6231.8|6236.7|6230.7|1
1634705230000|2021-10-20 04:47:10|6237|6231|6236.8|6230.8|6237|6231|6236.8|6230.8|0
1634705240000|2021-10-20 04:47:20|6235.8|6229.8|6238.3|6232.3|6238.3|6232.3|6235.8|6229.8|5
1634705250000|2021-10-20 04:47:30|6238.5|6232.5|6240.1|6234.1|6240.1|6234.1|6238.5|6232.5|0
1634705270000|2021-10-20 04:47:50|6241.6|6235.6|6237.3|6231.3|6242.1|6236.1|6237.3|6231.3|10
1634705290000|2021-10-20 04:48:10|6237|6231|6235.1|6229.1|6237|6231|6235.1|6229.1|5
1634705310000|2021-10-20 04:48:30|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|0
1634705320000|2021-10-20 04:48:40|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634705330000|2021-10-20 04:48:50|6235.9|6229.9|6235.3|6229.3|6235.9|6229.9|6235.3|6229.3|2
1634705350000|2021-10-20 04:49:10|6235.6|6229.6|6235.1|6229.1|6235.6|6229.6|6235.1|6229.1|0
1634705360000|2021-10-20 04:49:20|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1634705370000|2021-10-20 04:49:30|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|10
1634705380000|2021-10-20 04:49:40|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1634705400000|2021-10-20 04:50:00|6234.8|6228.8|6234.3|6228.3|6234.8|6228.8|6234.3|6228.3|9
1634705410000|2021-10-20 04:50:10|6234.6|6228.6|6233.8|6227.8|6234.6|6228.6|6233.8|6227.8|0
1634705420000|2021-10-20 04:50:20|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|2
1634705440000|2021-10-20 04:50:40|6234.6|6228.6|6234.8|6228.8|6235.3|6229.3|6234.6|6228.6|1
1634705450000|2021-10-20 04:50:50|6235.1|6229.1|6234.6|6228.6|6235.6|6229.6|6234.6|6228.6|2
1634705460000|2021-10-20 04:51:00|6234.1|6228.1|6233.3|6227.3|6234.1|6228.1|6233.3|6227.3|0
1634705470000|2021-10-20 04:51:10|6233.1|6227.1|6233.3|6227.3|6233.3|6227.3|6232.8|6226.8|0
1634705510000|2021-10-20 04:51:50|6233.9|6227.9|6234.3|6228.3|6234.3|6228.3|6233.9|6227.9|0
1634705530000|2021-10-20 04:52:10|6234.1|6228.1|6232.8|6226.8|6234.1|6228.1|6232.8|6226.8|0
1634705550000|2021-10-20 04:52:30|6233|6227|6233.6|6227.6|6233.6|6227.6|6233|6227|0
1634705690000|2021-10-20 04:54:50|6234.1|6228.1|6234.3|6228.3|6234.3|6228.3|6234.1|6228.1|0
1634705700000|2021-10-20 04:55:00|6234.1|6228.1|6233.8|6227.8|6234.1|6228.1|6233.6|6227.6|1
1634705710000|2021-10-20 04:55:10|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1634705760000|2021-10-20 04:56:00|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1634705770000|2021-10-20 04:56:10|6235.1|6229.1|6233.6|6227.6|6235.1|6229.1|6233.6|6227.6|0
1634705810000|2021-10-20 04:56:50|6234.1|6228.1|6233.8|6227.8|6234.1|6228.1|6233.8|6227.8|0
1634705870000|2021-10-20 04:57:50|6233.6|6227.6|6233.6|6227.6|6234.6|6228.6|6233.6|6227.6|0
1634705880000|2021-10-20 04:58:00|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.6|6227.6|1
1634706000000|2021-10-20 05:00:00|6233.6|6227.6|6234.1|6228.1|6234.1|6228.1|6233.6|6227.6|0
1634706010000|2021-10-20 05:00:10|6234.4|6228.4|6234.1|6228.1|6235.1|6229.1|6234.1|6228.1|0
1634706020000|2021-10-20 05:00:20|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.1|6228.1|0
1634706040000|2021-10-20 05:00:40|6235.1|6229.1|6234.6|6228.6|6235.1|6229.1|6234.6|6228.6|0
1634706060000|2021-10-20 05:01:00|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634706070000|2021-10-20 05:01:10|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|0
1634706110000|2021-10-20 05:01:50|6235.3|6229.3|6236.1|6230.1|6236.1|6230.1|6235.3|6229.3|0
1634706130000|2021-10-20 05:02:10|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634706140000|2021-10-20 05:02:20|6234.9|6228.9|6234.1|6228.1|6234.9|6228.9|6234.1|6228.1|0
1634706160000|2021-10-20 05:02:40|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|1
1634706180000|2021-10-20 05:03:00|6234.1|6228.1|6234.9|6228.9|6234.9|6228.9|6234.1|6228.1|0
1634706190000|2021-10-20 05:03:10|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1634706200000|2021-10-20 05:03:20|6235.1|6229.1|6234.9|6228.9|6235.1|6229.1|6234.9|6228.9|0
1634706210000|2021-10-20 05:03:30|6234.6|6228.6|6234.8|6228.8|6234.8|6228.8|6234.6|6228.6|0
1634706220000|2021-10-20 05:03:40|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634706230000|2021-10-20 05:03:50|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1634706270000|2021-10-20 05:04:30|6234.1|6228.1|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|0
1634706280000|2021-10-20 05:04:40|6234.3|6228.3|6235.1|6229.1|6235.1|6229.1|6234.3|6228.3|0
1634706320000|2021-10-20 05:05:20|6235.4|6229.4|6235.6|6229.6|6235.6|6229.6|6235.4|6229.4|0
1634706380000|2021-10-20 05:06:20|6235.9|6229.9|6236.1|6230.1|6236.1|6230.1|6235.9|6229.9|0
1634706430000|2021-10-20 05:07:10|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1634706440000|2021-10-20 05:07:20|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|3
1634706490000|2021-10-20 05:08:10|6235.9|6229.9|6236.1|6230.1|6236.1|6230.1|6235.9|6229.9|0
1634706510000|2021-10-20 05:08:30|6235.8|6229.8|6235.8|6229.8|6236.1|6230.1|6235.8|6229.8|0
1634706540000|2021-10-20 05:09:00|||||||||1
1634706710000|2021-10-20 05:11:50|6235.6|6229.6|6234.9|6228.9|6235.8|6229.8|6234.6|6228.6|0
1634706730000|2021-10-20 05:12:10|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|1
1634706780000|2021-10-20 05:13:00|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1634706800000|2021-10-20 05:13:20|6235|6229|6235.8|6229.8|6235.8|6229.8|6235|6229|0
1634706840000|2021-10-20 05:14:00|||||||||1
1634706960000|2021-10-20 05:16:00|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1634707010000|2021-10-20 05:16:50|6235.8|6229.8|6235.6|6229.6|6235.8|6229.8|6235.6|6229.6|0
1634707020000|2021-10-20 05:17:00|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|0
1634707070000|2021-10-20 05:17:50|6234.8|6228.8|6233.6|6227.6|6234.8|6228.8|6233.6|6227.6|1
1634707090000|2021-10-20 05:18:10|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1634707140000|2021-10-20 05:19:00|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634707260000|2021-10-20 05:21:00|6234.3|6228.3|6234.6|6228.6|6235.1|6229.1|6234.3|6228.3|0
1634707270000|2021-10-20 05:21:10|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634707310000|2021-10-20 05:21:50|6234.6|6228.6|6234.8|6228.8|6234.8|6228.8|6234.6|6228.6|0
1634707330000|2021-10-20 05:22:10|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1634707470000|2021-10-20 05:24:30|6234.6|6228.6|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|1
1634707550000|2021-10-20 05:25:50|6233.8|6227.8|6233.1|6227.1|6233.8|6227.8|6233.1|6227.1|0
1634707670000|2021-10-20 05:27:50|6232.5|6226.5|6231.1|6225.1|6232.5|6226.5|6231.1|6225.1|5
1634707680000|2021-10-20 05:28:00|||||||||1
1634707700000|2021-10-20 05:28:20|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|1
1634707740000|2021-10-20 05:29:00|6233.1|6227.1|6233.6|6227.6|6233.6|6227.6|6233.1|6227.1|3
1634707750000|2021-10-20 05:29:10|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1634707760000|2021-10-20 05:29:20|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1634707800000|2021-10-20 05:30:00|6233.6|6227.6|6234.6|6228.6|6234.8|6228.8|6232.8|6226.8|1
1634707810000|2021-10-20 05:30:10|6234.3|6228.3|6233.6|6227.6|6234.3|6228.3|6232.8|6226.8|1
1634707820000|2021-10-20 05:30:20|6233.8|6227.8|6234.1|6228.1|6234.8|6228.8|6233.6|6227.6|2
1634707830000|2021-10-20 05:30:30|6234.3|6228.3|6235.3|6229.3|6235.3|6229.3|6234.1|6228.1|2
1634707840000|2021-10-20 05:30:40|6234.8|6228.8|6237.8|6231.8|6238.3|6232.3|6234.8|6228.8|9
1634707850000|2021-10-20 05:30:50|6238.1|6232.1|6237.3|6231.3|6238.1|6232.1|6237.3|6231.3|0
1634707860000|2021-10-20 05:31:00|6238.2|6232.2|6241.8|6235.8|6242.8|6236.8|6238.2|6232.2|3
1634707870000|2021-10-20 05:31:10|6241.6|6235.6|6242.1|6236.1|6242.6|6236.6|6241.6|6235.6|2
1634707880000|2021-10-20 05:31:20|6241.8|6235.8|6240.6|6234.6|6241.8|6235.8|6240.6|6234.6|1
1634707890000|2021-10-20 05:31:30|6240.3|6234.3|6240.6|6234.6|6240.6|6234.6|6240.3|6234.3|1
1634707900000|2021-10-20 05:31:40|6240.3|6234.3|6240.1|6234.1|6240.3|6234.3|6240.1|6234.1|1
1634707910000|2021-10-20 05:31:50|6240.6|6234.6|6240.8|6234.8|6240.8|6234.8|6239.8|6233.8|0
1634707920000|2021-10-20 05:32:00|6240.6|6234.6|6241.6|6235.6|6241.6|6235.6|6240.6|6234.6|0
1634707930000|2021-10-20 05:32:10|6241.8|6235.8|6241.6|6235.6|6241.8|6235.8|6241.6|6235.6|0
1634707940000|2021-10-20 05:32:20|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|0
1634707950000|2021-10-20 05:32:30|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|0
1634707960000|2021-10-20 05:32:40|6241.3|6235.3|6238.6|6232.6|6242.1|6236.1|6238.6|6232.6|3
1634707970000|2021-10-20 05:32:50|6238.1|6232.1|6238.1|6232.1|6238.3|6232.3|6238.1|6232.1|0
1634707980000|2021-10-20 05:33:00|6238.3|6232.3|6239.3|6233.3|6239.3|6233.3|6238.3|6232.3|0
1634708020000|2021-10-20 05:33:40|6239.6|6233.6|6238.6|6232.6|6239.6|6233.6|6238.6|6232.6|0
1634708030000|2021-10-20 05:33:50|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.3|6232.3|1
1634708040000|2021-10-20 05:34:00|6239.1|6233.1|6238.6|6232.6|6240.1|6234.1|6238.1|6232.1|0
1634708050000|2021-10-20 05:34:10|6239.1|6233.1|6238.1|6232.1|6239.1|6233.1|6238.1|6232.1|0
1634708060000|2021-10-20 05:34:20|6238.8|6232.8|6238.3|6232.3|6238.8|6232.8|6238.3|6232.3|0
1634708070000|2021-10-20 05:34:30|6238.8|6232.8|6238.6|6232.6|6239.1|6233.1|6238.3|6232.3|0
1634708080000|2021-10-20 05:34:40|6238.3|6232.3|6238.6|6232.6|6238.6|6232.6|6238.3|6232.3|0
1634708090000|2021-10-20 05:34:50|6238.3|6232.3|6238.1|6232.1|6238.3|6232.3|6238.1|6232.1|0
1634708100000|2021-10-20 05:35:00|6239.1|6233.1|6239.6|6233.6|6239.6|6233.6|6239.1|6233.1|0
1634708110000|2021-10-20 05:35:10|6238.3|6232.3|6239.3|6233.3|6239.3|6233.3|6238.1|6232.1|0
1634708120000|2021-10-20 05:35:20|6239.6|6233.6|6240.6|6234.6|6241.1|6235.1|6239.6|6233.6|1
1634708140000|2021-10-20 05:35:40|6241.6|6235.6|6242.1|6236.1|6242.6|6236.6|6241.6|6235.6|0
1634708160000|2021-10-20 05:36:00|6242.6|6236.6|6242.5|6236.5|6243.1|6237.1|6242.5|6236.5|0
1634708180000|2021-10-20 05:36:20|6242.3|6236.3|6240|6234|6242.3|6236.3|6240|6234|1
1634708190000|2021-10-20 05:36:30|6240.5|6234.5|6242|6236|6242|6236|6240.5|6234.5|0
1634708210000|2021-10-20 05:36:50|6241.6|6235.6|6241|6235|6241.6|6235.6|6240.5|6234.5|0
1634708220000|2021-10-20 05:37:00|6240.5|6234.5|6242.5|6236.5|6242.5|6236.5|6240.5|6234.5|1
1634708230000|2021-10-20 05:37:10|6243|6237|6243|6237|6243|6237|6243|6237|0
1634708240000|2021-10-20 05:37:20|6242.8|6236.8|6243.5|6237.5|6243.5|6237.5|6242.5|6236.5|0
1634708270000|2021-10-20 05:37:50|6243.3|6237.3|6243.5|6237.5|6243.5|6237.5|6243.3|6237.3|1
1634708280000|2021-10-20 05:38:00|6244.2|6238.2|6244.5|6238.5|6245|6239|6244.2|6238.2|1
1634708290000|2021-10-20 05:38:10|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|0
1634708300000|2021-10-20 05:38:20|6245|6239|6245.3|6239.3|6245.3|6239.3|6245|6239|0
1634708310000|2021-10-20 05:38:30|6245.5|6239.5|6246.5|6240.5|6246.5|6240.5|6245.5|6239.5|0
1634708330000|2021-10-20 05:38:50|6246.1|6240.1|6245.5|6239.5|6246.1|6240.1|6245.5|6239.5|1
1634708340000|2021-10-20 05:39:00|6246.8|6240.8|6247|6241|6247|6241|6246.8|6240.8|2
1634708360000|2021-10-20 05:39:20|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|1
1634708380000|2021-10-20 05:39:40|6245.8|6239.8|6245.5|6239.5|6247|6241|6245.5|6239.5|1
1634708400000|2021-10-20 05:40:00|6245.8|6239.8|6247|6241|6247.3|6241.3|6245.8|6239.8|0
1634708430000|2021-10-20 05:40:30|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|1
1634708480000|2021-10-20 05:41:20|6247|6241|6247.3|6241.3|6247.3|6241.3|6247|6241|1
1634708490000|2021-10-20 05:41:30|6247|6241|6247.8|6241.8|6247.8|6241.8|6247|6241|1
1634708510000|2021-10-20 05:41:50|6247.3|6241.3|6247.5|6241.5|6247.5|6241.5|6246.5|6240.5|3
1634708520000|2021-10-20 05:42:00|6247|6241|6247.3|6241.3|6247.5|6241.5|6247|6241|1
1634708530000|2021-10-20 05:42:10|6247.5|6241.5|6247.3|6241.3|6247.5|6241.5|6247.3|6241.3|0
1634708540000|2021-10-20 05:42:20|6247|6241|6247|6241|6247|6241|6247|6241|0
1634708570000|2021-10-20 05:42:50|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1634708580000|2021-10-20 05:43:00|6248|6242|6248|6242|6248|6242|6248|6242|0
1634708630000|2021-10-20 05:43:50|||||||||1
1634708660000|2021-10-20 05:44:20|||||||||1
1634708690000|2021-10-20 05:44:50|||||||||1
1634708700000|2021-10-20 05:45:00|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|3
1634708730000|2021-10-20 05:45:30|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|0
1634708740000|2021-10-20 05:45:40|6247.3|6241.3|6248|6242|6248|6242|6247.3|6241.3|0
1634708750000|2021-10-20 05:45:50|6248.3|6242.3|6250.3|6244.3|6250.3|6244.3|6248.3|6242.3|7
1634708780000|2021-10-20 05:46:20|6250.8|6244.8|6251.3|6245.3|6251.3|6245.3|6250.8|6244.8|9
1634708790000|2021-10-20 05:46:30|6251.5|6245.5|6250.3|6244.3|6252|6246|6250|6244|6
1634708800000|2021-10-20 05:46:40|6250.5|6244.5|6250.8|6244.8|6250.8|6244.8|6249.8|6243.8|0
1634708810000|2021-10-20 05:46:50|6250.3|6244.3|6251.3|6245.3|6251.3|6245.3|6250.3|6244.3|2
1634708820000|2021-10-20 05:47:00|6251.8|6245.8|6252|6246|6252|6246|6251.3|6245.3|2
1634708830000|2021-10-20 05:47:10|6252.8|6246.8|6252|6246|6254|6248|6252|6246|9
1634708840000|2021-10-20 05:47:20|6252.3|6246.3|6252.8|6246.8|6252.8|6246.8|6252.3|6246.3|0
1634708850000|2021-10-20 05:47:30|6253|6247|6252.5|6246.5|6253|6247|6252.5|6246.5|0
1634708860000|2021-10-20 05:47:40|6251.3|6245.3|6251|6245|6252|6246|6251|6245|0
1634708870000|2021-10-20 05:47:50|6252|6246|6252|6246|6252|6246|6252|6246|0
1634708880000|2021-10-20 05:48:00|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|0
1634708890000|2021-10-20 05:48:10|6252|6246|6252|6246|6252.5|6246.5|6252|6246|0
1634708900000|2021-10-20 05:48:20|6252.3|6246.3|6251|6245|6252.3|6246.3|6251|6245|3
1634708910000|2021-10-20 05:48:30|6251.3|6245.3|6251|6245|6251.3|6245.3|6251|6245|0
1634708920000|2021-10-20 05:48:40|6251.3|6245.3|6251.5|6245.5|6251.5|6245.5|6251.3|6245.3|0
1634708960000|2021-10-20 05:49:20|6251|6245|6251|6245|6251|6245|6251|6245|0
1634708970000|2021-10-20 05:49:30|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|1
1634708990000|2021-10-20 05:49:50|6251.3|6245.3|6252|6246|6252|6246|6251.3|6245.3|2
1634709000000|2021-10-20 05:50:00|6251.8|6245.8|6251.5|6245.5|6251.8|6245.8|6251.5|6245.5|0
1634709010000|2021-10-20 05:50:10|6252|6246|6252.5|6246.5|6252.5|6246.5|6252|6246|0
1634709030000|2021-10-20 05:50:30|6252.3|6246.3|6250.5|6244.5|6252.5|6246.5|6250.5|6244.5|2
1634709040000|2021-10-20 05:50:40|6249.8|6243.8|6248.8|6242.8|6249.8|6243.8|6248.8|6242.8|2
1634709050000|2021-10-20 05:50:50|6250|6244|6250.5|6244.5|6250.5|6244.5|6250|6244|0
1634709110000|2021-10-20 05:51:50|6249.8|6243.8|6249.3|6243.3|6249.8|6243.8|6248.8|6242.8|2
1634709130000|2021-10-20 05:52:10|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1634709170000|2021-10-20 05:52:50|||||||||1
1634709180000|2021-10-20 05:53:00|6250.3|6244.3|6251.8|6245.8|6251.8|6245.8|6250|6244|0
1634709190000|2021-10-20 05:53:10|6252|6246|6252.5|6246.5|6252.5|6246.5|6251.5|6245.5|0
1634709200000|2021-10-20 05:53:20|6253|6247|6251.8|6245.8|6253|6247|6251.8|6245.8|2
1634709220000|2021-10-20 05:53:40|6252|6246|6252.3|6246.3|6252.3|6246.3|6252|6246|0
1634709240000|2021-10-20 05:54:00|6253|6247|6253|6247|6253|6247|6253|6247|3
1634709250000|2021-10-20 05:54:10|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|3
1634709260000|2021-10-20 05:54:20|||||||||2
1634709270000|2021-10-20 05:54:30|6253.3|6247.3|6253|6247|6253.3|6247.3|6253|6247|0
1634709290000|2021-10-20 05:54:50|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6251.8|6245.8|1
1634709300000|2021-10-20 05:55:00|6252.8|6246.8|6253.5|6247.5|6253.5|6247.5|6252.8|6246.8|1
1634709310000|2021-10-20 05:55:10|6252.8|6246.8|6252.5|6246.5|6252.8|6246.8|6252.5|6246.5|0
1634709320000|2021-10-20 05:55:20|6252.3|6246.3|6252.5|6246.5|6253|6247|6252|6246|1
1634709330000|2021-10-20 05:55:30|6252.8|6246.8|6253|6247|6253.3|6247.3|6252.8|6246.8|0
1634709370000|2021-10-20 05:56:10|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1634709410000|2021-10-20 05:56:50|||||||||1
1634709460000|2021-10-20 05:57:40|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|2
1634709470000|2021-10-20 05:57:50|6253|6247|6253|6247|6253|6247|6253|6247|1
1634709480000|2021-10-20 05:58:00|6253.5|6247.5|6254|6248|6254|6248|6253|6247|0
1634709490000|2021-10-20 05:58:10|6253.8|6247.8|6253.5|6247.5|6254|6248|6253.5|6247.5|0
1634709500000|2021-10-20 05:58:20|6253.8|6247.8|6253.5|6247.5|6253.8|6247.8|6253.5|6247.5|1
1634709510000|2021-10-20 05:58:30|6254|6248|6253.7|6247.7|6254|6248|6253.5|6247.5|0
1634709520000|2021-10-20 05:58:40|6254|6248|6254|6248|6254|6248|6253.5|6247.5|0
1634709540000|2021-10-20 05:59:00|6253.5|6247.5|6254.7|6248.7|6254.7|6248.7|6253.5|6247.5|1
1634709550000|2021-10-20 05:59:10|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1634709580000|2021-10-20 05:59:40|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|2
1634709590000|2021-10-20 05:59:50|6254.5|6248.5|6254|6248|6254.5|6248.5|6254|6248|1
1634709600000|2021-10-20 06:00:00|6253.3|6247.3|6253|6247|6253.3|6247.3|6253|6247|0
1634709610000|2021-10-20 06:00:10|6252.2|6246.2|6253|6247|6253|6247|6252|6246|1
1634709620000|2021-10-20 06:00:20|6252.8|6246.8|6253|6247|6253|6247|6252.8|6246.8|1
1634709630000|2021-10-20 06:00:30|6252.7|6246.7|6251|6245|6252.7|6246.7|6251|6245|2
1634709640000|2021-10-20 06:00:40|6250|6244|6251.3|6245.3|6251.3|6245.3|6250|6244|1
1634709650000|2021-10-20 06:00:50|6251.2|6245.2|6252|6246|6252|6246|6251|6245|1
1634709660000|2021-10-20 06:01:00|6252.6|6246.6|6253|6247|6254|6248|6252.6|6246.6|2
1634709670000|2021-10-20 06:01:10|6253.2|6247.2|6254|6248|6254|6248|6253.2|6247.2|0
1634709680000|2021-10-20 06:01:20|6254.5|6248.5|6254|6248|6254.5|6248.5|6254|6248|1
1634709690000|2021-10-20 06:01:30|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|1
1634709700000|2021-10-20 06:01:40|6255|6249|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|2
1634709710000|2021-10-20 06:01:50|6254.5|6248.5|6254.7|6248.7|6254.7|6248.7|6254.5|6248.5|1
1634709720000|2021-10-20 06:02:00|6254.5|6248.5|6254.7|6248.7|6254.7|6248.7|6254.5|6248.5|1
1634709740000|2021-10-20 06:02:20|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1634709790000|2021-10-20 06:03:10|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1634709810000|2021-10-20 06:03:30|6255.5|6249.5|6254.7|6248.7|6255.5|6249.5|6254.7|6248.7|3
1634709820000|2021-10-20 06:03:40|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1634709830000|2021-10-20 06:03:50|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|1
1634709840000|2021-10-20 06:04:00|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1634709890000|2021-10-20 06:04:50|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|1
1634709900000|2021-10-20 06:05:00|6255.2|6249.2|6255.5|6249.5|6255.7|6249.7|6255|6249|1
1634709910000|2021-10-20 06:05:10|6255.2|6249.2|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|0
1634709920000|2021-10-20 06:05:20|6255|6249|6254.5|6248.5|6255|6249|6254.5|6248.5|0
1634709950000|2021-10-20 06:05:50|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|1
1634709960000|2021-10-20 06:06:00|6253.2|6247.2|6254|6248|6254|6248|6253.2|6247.2|1
1634709970000|2021-10-20 06:06:10|6253.7|6247.7|6254|6248|6254|6248|6253.7|6247.7|0
1634709980000|2021-10-20 06:06:20|6255|6249|6255|6249|6255|6249|6255|6249|0
1634710010000|2021-10-20 06:06:50|6254|6248|6254|6248|6254|6248|6254|6248|4
1634710020000|2021-10-20 06:07:00|6253.7|6247.7|6253.5|6247.5|6253.7|6247.7|6253|6247|0
1634710030000|2021-10-20 06:07:10|6253|6247|6253|6247|6253.5|6247.5|6252.2|6246.2|0
1634710080000|2021-10-20 06:08:00|6252.5|6246.5|6253|6247|6253|6247|6252|6246|0
1634710090000|2021-10-20 06:08:10|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1634710100000|2021-10-20 06:08:20|6254|6248|6253.5|6247.5|6254|6248|6253.5|6247.5|0
1634710110000|2021-10-20 06:08:30|6251.7|6245.7|6252.2|6246.2|6252.2|6246.2|6251.7|6245.7|0
1634710130000|2021-10-20 06:08:50|6253|6247|6252.5|6246.5|6253|6247|6252|6246|0
1634710140000|2021-10-20 06:09:00|6252|6246|6252.2|6246.2|6252.2|6246.2|6252|6246|0
1634710150000|2021-10-20 06:09:10|6253|6247|6253|6247|6253|6247|6253|6247|1
1634710200000|2021-10-20 06:10:00|||||||||1
1634710220000|2021-10-20 06:10:20|||||||||3
1634710230000|2021-10-20 06:10:30|6253.9|6247.9|6253|6247|6253.9|6247.9|6253|6247|4
1634710260000|2021-10-20 06:11:00|6252.7|6246.7|6253|6247|6253|6247|6252|6246|0
1634710270000|2021-10-20 06:11:10|6253.2|6247.2|6253.5|6247.5|6253.5|6247.5|6253|6247|0
1634710280000|2021-10-20 06:11:20|6253|6247|6253.7|6247.7|6253.7|6247.7|6253|6247|0
1634710290000|2021-10-20 06:11:30|6254|6248|6254|6248|6254|6248|6254|6248|0
1634710300000|2021-10-20 06:11:40|6254.2|6248.2|6254.5|6248.5|6254.5|6248.5|6254.2|6248.2|0
1634710310000|2021-10-20 06:11:50|6254.7|6248.7|6253.2|6247.2|6254.7|6248.7|6253.2|6247.2|0
1634710320000|2021-10-20 06:12:00|6253.7|6247.7|6255.2|6249.2|6255.2|6249.2|6253.7|6247.7|1
1634710340000|2021-10-20 06:12:20|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1634710360000|2021-10-20 06:12:40|||||||||1
1634710370000|2021-10-20 06:12:50|6254.3|6248.3|6252.7|6246.7|6254.3|6248.3|6252.7|6246.7|1
1634710380000|2021-10-20 06:13:00|6253.5|6247.5|6255.2|6249.2|6255.2|6249.2|6253.5|6247.5|2
1634710430000|2021-10-20 06:13:50|||||||||1
1634710440000|2021-10-20 06:14:00|6255.5|6249.5|6255.2|6249.2|6255.5|6249.5|6255.2|6249.2|0
1634710480000|2021-10-20 06:14:40|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1634710500000|2021-10-20 06:15:00|||||||||1
1634710530000|2021-10-20 06:15:30|6255|6249|6255.2|6249.2|6255.2|6249.2|6255|6249|0
1634710550000|2021-10-20 06:15:50|6255.5|6249.5|6257|6251|6257|6251|6255.5|6249.5|6
1634710560000|2021-10-20 06:16:00|6256.7|6250.7|6256.5|6250.5|6256.7|6250.7|6256|6250|1
1634710580000|2021-10-20 06:16:20|6256.7|6250.7|6257.5|6251.5|6257.5|6251.5|6256.7|6250.7|7
1634710590000|2021-10-20 06:16:30|6257|6251|6258|6252|6258|6252|6257|6251|5
1634710610000|2021-10-20 06:16:50|6257.5|6251.5|6258|6252|6258|6252|6257.5|6251.5|1
1634710620000|2021-10-20 06:17:00|6257.8|6251.8|6258|6252|6258|6252|6257.5|6251.5|1
1634710660000|2021-10-20 06:17:40|6257.2|6251.2|6257.7|6251.7|6258|6252|6257.2|6251.2|4
1634710670000|2021-10-20 06:17:50|6257.5|6251.5|6257.7|6251.7|6258|6252|6257|6251|1
1634710680000|2021-10-20 06:18:00|6258|6252|6258.5|6252.5|6258.5|6252.5|6258|6252|0
1634710720000|2021-10-20 06:18:40|6258.8|6252.8|6259|6253|6259|6253|6258.8|6252.8|6
1634710730000|2021-10-20 06:18:50|6259.2|6253.2|6259.5|6253.5|6259.5|6253.5|6259.2|6253.2|13
1634710740000|2021-10-20 06:19:00|6259|6253|6259.5|6253.5|6259.5|6253.5|6258.7|6252.7|2
1634710760000|2021-10-20 06:19:20|6259.2|6253.2|6258.7|6252.7|6259.2|6253.2|6258.5|6252.5|2
1634710770000|2021-10-20 06:19:30|6257.7|6251.7|6258|6252|6258|6252|6257.7|6251.7|1
1634710780000|2021-10-20 06:19:40|6257.5|6251.5|6258|6252|6258|6252|6257.5|6251.5|0
1634710790000|2021-10-20 06:19:50|6257.8|6251.8|6258|6252|6258|6252|6257.8|6251.8|0
1634710820000|2021-10-20 06:20:20|6257.5|6251.5|6257|6251|6258|6252|6257|6251|1
1634710830000|2021-10-20 06:20:30|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|0
1634710850000|2021-10-20 06:20:50|6256|6250|6256.2|6250.2|6256.5|6250.5|6256|6250|2
1634710860000|2021-10-20 06:21:00|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256|6250|0
1634710870000|2021-10-20 06:21:10|6256.2|6250.2|6256|6250|6256.2|6250.2|6256|6250|3
1634710900000|2021-10-20 06:21:40|6255.5|6249.5|6255.8|6249.8|6256|6250|6255|6249|10
1634710910000|2021-10-20 06:21:50|6255.5|6249.5|6255|6249|6255.5|6249.5|6255|6249|1
1634710920000|2021-10-20 06:22:00|6256.2|6250.2|6256.5|6250.5|6256.5|6250.5|6256.2|6250.2|2
1634710930000|2021-10-20 06:22:10|6256.3|6250.3|6255.5|6249.5|6256.3|6250.3|6255.5|6249.5|0
1634710950000|2021-10-20 06:22:30|6255.8|6249.8|6256|6250|6256|6250|6255.8|6249.8|1
1634710980000|2021-10-20 06:23:00|||||||||2
1634711120000|2021-10-20 06:25:20|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1634711130000|2021-10-20 06:25:30|6258.2|6252.2|6258.5|6252.5|6258.7|6252.7|6258.2|6252.2|3
1634711150000|2021-10-20 06:25:50|6258.3|6252.3|6258|6252|6258.3|6252.3|6257|6251|0
1634711160000|2021-10-20 06:26:00|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1634711170000|2021-10-20 06:26:10|6258|6252|6258|6252|6258|6252|6258|6252|2
1634711180000|2021-10-20 06:26:20|6257.8|6251.8|6257.5|6251.5|6257.8|6251.8|6257.5|6251.5|0
1634711190000|2021-10-20 06:26:30|6257.7|6251.7|6258|6252|6258|6252|6257|6251|1
1634711200000|2021-10-20 06:26:40|6257|6251|6257.5|6251.5|6257.7|6251.7|6257|6251|0
1634711210000|2021-10-20 06:26:50|6257|6251|6257|6251|6257|6251|6257|6251|0
1634711230000|2021-10-20 06:27:10|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1634711240000|2021-10-20 06:27:20|6256|6250|6256|6250|6256|6250|6256|6250|1
1634711270000|2021-10-20 06:27:50|6256.3|6250.3|6256|6250|6256.5|6250.5|6256|6250|0
1634711310000|2021-10-20 06:28:30|6256.5|6250.5|6257|6251|6257|6251|6256.5|6250.5|0
1634711320000|2021-10-20 06:28:40|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|1
1634711330000|2021-10-20 06:28:50|6256.3|6250.3|6256|6250|6256.3|6250.3|6256|6250|0
1634711340000|2021-10-20 06:29:00|6256.5|6250.5|6256.8|6250.8|6256.8|6250.8|6256|6250|0
1634711350000|2021-10-20 06:29:10|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1634711360000|2021-10-20 06:29:20|6256.3|6250.3|6256.5|6250.5|6256.5|6250.5|6256.3|6250.3|0
1634711380000|2021-10-20 06:29:40|6256|6250|6256.5|6250.5|6256.5|6250.5|6256|6250|0
1634711390000|2021-10-20 06:29:50|6256|6250|6256.5|6250.5|6256.5|6250.5|6256|6250|0
1634711400000|2021-10-20 06:30:00|6256|6250|6258.9|6252.9|6260|6254|6256|6250|3
1634711410000|2021-10-20 06:30:10|6258|6252|6258|6252|6258|6252|6258|6252|1
1634711420000|2021-10-20 06:30:20|6257.5|6251.5|6258|6252|6258|6252|6257.5|6251.5|0
1634711430000|2021-10-20 06:30:30|6258.4|6252.4|6258|6252|6258.4|6252.4|6258|6252|0
1634711440000|2021-10-20 06:30:40|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1634711450000|2021-10-20 06:30:50|6259.2|6253.2|6259.5|6253.5|6259.5|6253.5|6259.2|6253.2|1
1634711460000|2021-10-20 06:31:00|6259.2|6253.2|6259|6253|6259.2|6253.2|6258.5|6252.5|1
1634711480000|2021-10-20 06:31:20|6259.5|6253.5|6259|6253|6259.5|6253.5|6259|6253|0
1634711510000|2021-10-20 06:31:50|6258.5|6252.5|6259|6253|6259|6253|6258.5|6252.5|0
1634711530000|2021-10-20 06:32:10|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|0
1634711600000|2021-10-20 06:33:20|6259.2|6253.2|6259.5|6253.5|6259.5|6253.5|6259.2|6253.2|1
1634711620000|2021-10-20 06:33:40|6260|6254|6261.5|6255.5|6262|6256|6260|6254|21
1634711640000|2021-10-20 06:34:00|6261.1|6255.1|6260|6254|6261.1|6255.1|6259.7|6253.7|4
1634711650000|2021-10-20 06:34:10|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|4
1634711660000|2021-10-20 06:34:20|6260|6254|6260|6254|6260|6254|6260|6254|1
1634711670000|2021-10-20 06:34:30|6260.2|6254.2|6260.5|6254.5|6260.5|6254.5|6260|6254|2
1634711680000|2021-10-20 06:34:40|6260.2|6254.2|6260|6254|6260.2|6254.2|6260|6254|1
1634711690000|2021-10-20 06:34:50|6260.5|6254.5|6261|6255|6261|6255|6260.5|6254.5|0
1634711700000|2021-10-20 06:35:00|6260.5|6254.5|6262.5|6256.5|6262.5|6256.5|6260.5|6254.5|5
1634711750000|2021-10-20 06:35:50|6262|6256|6261.5|6255.5|6262.5|6256.5|6261.5|6255.5|0
1634711760000|2021-10-20 06:36:00|6261.3|6255.3|6262.5|6256.5|6262.5|6256.5|6261.3|6255.3|0
1634711770000|2021-10-20 06:36:10|6262.7|6256.7|6263.5|6257.5|6263.5|6257.5|6262.7|6256.7|6
1634711790000|2021-10-20 06:36:30|6264|6258|6263.5|6257.5|6264|6258|6263.5|6257.5|2
1634711800000|2021-10-20 06:36:40|6263.3|6257.3|6263.5|6257.5|6264|6258|6263|6257|2
1634711810000|2021-10-20 06:36:50|6262.7|6256.7|6262|6256|6263|6257|6262|6256|5
1634711820000|2021-10-20 06:37:00|6261.5|6255.5|6262|6256|6262|6256|6261.5|6255.5|1
1634711840000|2021-10-20 06:37:20|6261.8|6255.8|6261.5|6255.5|6261.8|6255.8|6261.5|6255.5|0
1634711870000|2021-10-20 06:37:50|6261.7|6255.7|6262|6256|6262|6256|6261.7|6255.7|0
1634711880000|2021-10-20 06:38:00|||||||||1
1634711910000|2021-10-20 06:38:30|6263|6257|6263.5|6257.5|6263.5|6257.5|6263|6257|2
1634711940000|2021-10-20 06:39:00|6262.5|6256.5|6262.5|6256.5|6263|6257|6261.5|6255.5|3
1634711950000|2021-10-20 06:39:10|6263|6257|6263|6257|6263|6257|6263|6257|0
1634711960000|2021-10-20 06:39:20|6262.5|6256.5|6262.5|6256.5|6263|6257|6262|6256|1
1634711970000|2021-10-20 06:39:30|6264|6258|6267|6261|6267|6261|6263.5|6257.5|6
1634711980000|2021-10-20 06:39:40|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|4
1634711990000|2021-10-20 06:39:50|6265.7|6259.7|6265.5|6259.5|6266.5|6260.5|6265.5|6259.5|0
1634712000000|2021-10-20 06:40:00|6265.7|6259.7|6266|6260|6266|6260|6265.5|6259.5|0
1634712010000|2021-10-20 06:40:10|6266.5|6260.5|6266|6260|6266.5|6260.5|6266|6260|0
1634712020000|2021-10-20 06:40:20|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1634712040000|2021-10-20 06:40:40|6265.8|6259.8|6266|6260|6266.8|6260.8|6265.8|6259.8|4
1634712050000|2021-10-20 06:40:50|6265.5|6259.5|6265.5|6259.5|6266|6260|6265.5|6259.5|0
1634712070000|2021-10-20 06:41:10|6266|6260|6266|6260|6266|6260|6266|6260|1
1634712080000|2021-10-20 06:41:20|6265.5|6259.5|6267|6261|6267|6261|6265.5|6259.5|10
1634712090000|2021-10-20 06:41:30|6266.5|6260.5|6265.5|6259.5|6266.5|6260.5|6265.5|6259.5|1
1634712100000|2021-10-20 06:41:40|6265.8|6259.8|6266|6260|6266|6260|6265.8|6259.8|0
1634712110000|2021-10-20 06:41:50|6265.5|6259.5|6266.5|6260.5|6266.5|6260.5|6265.5|6259.5|0
1634712120000|2021-10-20 06:42:00|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|0
1634712130000|2021-10-20 06:42:10|6266.5|6260.5|6265.5|6259.5|6266.5|6260.5|6265.5|6259.5|11
1634712140000|2021-10-20 06:42:20|6266|6260|6267|6261|6267|6261|6266|6260|0
1634712150000|2021-10-20 06:42:30|6266|6260|6265.8|6259.8|6266|6260|6265.8|6259.8|2
1634712160000|2021-10-20 06:42:40|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1634712170000|2021-10-20 06:42:50|6264.5|6258.5|6265|6259|6265.8|6259.8|6264.5|6258.5|0
1634712190000|2021-10-20 06:43:10|6265.5|6259.5|6266|6260|6266|6260|6265.5|6259.5|0
1634712200000|2021-10-20 06:43:20|6265.5|6259.5|6266|6260|6266|6260|6265.5|6259.5|2
1634712210000|2021-10-20 06:43:30|6266.2|6260.2|6266.5|6260.5|6266.7|6260.7|6266.2|6260.2|1
1634712220000|2021-10-20 06:43:40|6266|6260|6265.7|6259.7|6266|6260|6265.5|6259.5|2
1634712230000|2021-10-20 06:43:50|6265|6259|6266|6260|6266|6260|6265|6259|1
1634712240000|2021-10-20 06:44:00|6265.8|6259.8|6266.5|6260.5|6266.5|6260.5|6265.5|6259.5|0
1634712250000|2021-10-20 06:44:10|||||||||10
1634712260000|2021-10-20 06:44:20|6267|6261|6265.5|6259.5|6267|6261|6265.5|6259.5|1
1634712270000|2021-10-20 06:44:30|6266|6260|6266|6260|6266|6260|6266|6260|2
1634712280000|2021-10-20 06:44:40|6265.8|6259.8|6265|6259|6265.8|6259.8|6265|6259|0
1634712290000|2021-10-20 06:44:50|6266|6260|6266|6260|6266|6260|6266|6260|2
1634712300000|2021-10-20 06:45:00|6265|6259|6265.5|6259.5|6265.5|6259.5|6265|6259|0
1634712310000|2021-10-20 06:45:10|6266|6260|6266|6260|6266|6260|6266|6260|1
1634712320000|2021-10-20 06:45:20|6265.7|6259.7|6265|6259|6265.7|6259.7|6265|6259|0
1634712350000|2021-10-20 06:45:50|6266|6260|6265|6259|6266|6260|6265|6259|0
1634712360000|2021-10-20 06:46:00|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1634712370000|2021-10-20 06:46:10|6265|6259|6265|6259|6265|6259|6265|6259|0
1634712380000|2021-10-20 06:46:20|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|0
1634712390000|2021-10-20 06:46:30|6265|6259|6265|6259|6265|6259|6265|6259|0
1634712400000|2021-10-20 06:46:40|6265.3|6259.3|6266.5|6260.5|6266.5|6260.5|6265.3|6259.3|1
1634712420000|2021-10-20 06:47:00|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|6
1634712440000|2021-10-20 06:47:20|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|1
1634712450000|2021-10-20 06:47:30|6265|6259|6265|6259|6265.2|6259.2|6265|6259|0
1634712460000|2021-10-20 06:47:40|6265.2|6259.2|6265.5|6259.5|6265.5|6259.5|6265.2|6259.2|0
1634712470000|2021-10-20 06:47:50|6265.3|6259.3|6265|6259|6265.3|6259.3|6265|6259|0
1634712480000|2021-10-20 06:48:00|6265.3|6259.3|6266|6260|6266|6260|6265.3|6259.3|1
1634712490000|2021-10-20 06:48:10|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|2
1634712500000|2021-10-20 06:48:20|6266.3|6260.3|6266.5|6260.5|6266.5|6260.5|6266|6260|0
1634712530000|2021-10-20 06:48:50|6266.7|6260.7|6266.5|6260.5|6266.7|6260.7|6266.5|6260.5|0
1634712540000|2021-10-20 06:49:00|6266|6260|6266|6260|6266|6260|6266|6260|0
1634712590000|2021-10-20 06:49:50|6266.2|6260.2|6266.5|6260.5|6266.5|6260.5|6266.2|6260.2|0
1634712610000|2021-10-20 06:50:10|6266.2|6260.2|6266|6260|6266.2|6260.2|6266|6260|0
1634712620000|2021-10-20 06:50:20|6266.2|6260.2|6265.7|6259.7|6266.5|6260.5|6265.7|6259.7|2
1634712630000|2021-10-20 06:50:30|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|0
1634712640000|2021-10-20 06:50:40|6267|6261|6267|6261|6267|6261|6267|6261|0
1634712650000|2021-10-20 06:50:50|6266.8|6260.8|6266.5|6260.5|6266.8|6260.8|6266.5|6260.5|1
1634712680000|2021-10-20 06:51:20|6266|6260|6265.5|6259.5|6266|6260|6265.5|6259.5|2
1634712690000|2021-10-20 06:51:30|6265|6259|6265|6259|6265.5|6259.5|6264.2|6258.2|1
1634712700000|2021-10-20 06:51:40|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|0
1634712710000|2021-10-20 06:51:50|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|0
1634712720000|2021-10-20 06:52:00|6264.5|6258.5|6265|6259|6265|6259|6264.5|6258.5|1
1634712730000|2021-10-20 06:52:10|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|0
1634712740000|2021-10-20 06:52:20|6264|6258|6264.5|6258.5|6264.5|6258.5|6264|6258|0
1634712750000|2021-10-20 06:52:30|6265.5|6259.5|6265.5|6259.5|6266|6260|6265.5|6259.5|0
1634712760000|2021-10-20 06:52:40|6265|6259|6265|6259|6265|6259|6265|6259|0
1634712770000|2021-10-20 06:52:50|6265.2|6259.2|6265|6259|6266|6260|6265|6259|0
1634712780000|2021-10-20 06:53:00|6264.8|6258.8|6264.5|6258.5|6265|6259|6264.5|6258.5|0
1634712790000|2021-10-20 06:53:10|6265|6259|6265|6259|6265|6259|6265|6259|0
1634712800000|2021-10-20 06:53:20|6266|6260|6265.5|6259.5|6266|6260|6265.5|6259.5|0
1634712830000|2021-10-20 06:53:50|6265.3|6259.3|6264.3|6258.3|6265.3|6259.3|6263.5|6257.5|2
1634712840000|2021-10-20 06:54:00|6264|6258|6264|6258|6264.5|6258.5|6263|6257|4
1634712850000|2021-10-20 06:54:10|6263|6257|6263|6257|6263|6257|6263|6257|3
1634712860000|2021-10-20 06:54:20|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1634712880000|2021-10-20 06:54:40|||||||||1
1634712890000|2021-10-20 06:54:50|6264|6258|6264.5|6258.5|6264.5|6258.5|6264|6258|1
1634712900000|2021-10-20 06:55:00|6264|6258|6264|6258|6264|6258|6264|6258|1
1634712910000|2021-10-20 06:55:10|6264.5|6258.5|6265|6259|6265|6259|6264.5|6258.5|0
1634712920000|2021-10-20 06:55:20|6264.7|6258.7|6265|6259|6265|6259|6264.5|6258.5|1
1634712930000|2021-10-20 06:55:30|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|1
1634712950000|2021-10-20 06:55:50|6265|6259|6265|6259|6265|6259|6265|6259|0
1634712960000|2021-10-20 06:56:00|6264.5|6258.5|6263.5|6257.5|6264.7|6258.7|6263.5|6257.5|1
1634712970000|2021-10-20 06:56:10|6263|6257|6263|6257|6263.5|6257.5|6263|6257|0
1634712980000|2021-10-20 06:56:20|6262|6256|6262|6256|6262.5|6256.5|6262|6256|1
1634712990000|2021-10-20 06:56:30|6262.5|6256.5|6262|6256|6262.5|6256.5|6262|6256|0
1634713000000|2021-10-20 06:56:40|6262.5|6256.5|6262.5|6256.5|6263|6257|6262.5|6256.5|0
1634713010000|2021-10-20 06:56:50|6263|6257|6262.5|6256.5|6263|6257|6262|6256|0
1634713020000|2021-10-20 06:57:00|6262|6256|6263|6257|6263|6257|6262|6256|0
1634713030000|2021-10-20 06:57:10|6262.5|6256.5|6263.5|6257.5|6263.5|6257.5|6262.5|6256.5|0
1634713050000|2021-10-20 06:57:30|6263.7|6257.7|6263.5|6257.5|6264.7|6258.7|6263.5|6257.5|3
1634713070000|2021-10-20 06:57:50|6263.7|6257.7|6263|6257|6264|6258|6263|6257|0
1634713080000|2021-10-20 06:58:00|6263.2|6257.2|6263|6257|6263.3|6257.3|6263|6257|0
1634713090000|2021-10-20 06:58:10|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263|6257|0
1634713100000|2021-10-20 06:58:20|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263.2|6257.2|0
1634713110000|2021-10-20 06:58:30|6263|6257|6263|6257|6263|6257|6263|6257|0
1634713120000|2021-10-20 06:58:40|6262.8|6256.8|6263.3|6257.3|6263.3|6257.3|6262.5|6256.5|0
1634713130000|2021-10-20 06:58:50|6263.5|6257.5|6263|6257|6263.5|6257.5|6263|6257|1
1634713140000|2021-10-20 06:59:00|6262.8|6256.8|6262.5|6256.5|6262.8|6256.8|6262.5|6256.5|0
1634713150000|2021-10-20 06:59:10|6261.8|6255.8|6262.5|6256.5|6262.5|6256.5|6261.8|6255.8|2
1634713160000|2021-10-20 06:59:20|6262.3|6256.3|6261.8|6255.8|6262.5|6256.5|6261.8|6255.8|5
1634713170000|2021-10-20 06:59:30|6259|6253|6258.3|6252.3|6259|6253|6258.3|6252.3|5
1634713180000|2021-10-20 06:59:40|6257.8|6251.8|6257.3|6251.3|6257.8|6251.8|6257.3|6251.3|1
1634713190000|2021-10-20 06:59:50|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|0
1634713200000|2021-10-20 07:00:00|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|0
1634713210000|2021-10-20 07:00:10|6257|6251|6255.8|6249.8|6257|6251|6255.8|6249.8|1
1634713220000|2021-10-20 07:00:20|6256.1|6250.1|6256.3|6250.3|6256.3|6250.3|6256.1|6250.1|1
1634713230000|2021-10-20 07:00:30|6256.5|6250.5|6256.3|6250.3|6256.5|6250.5|6256.3|6250.3|0
1634713250000|2021-10-20 07:00:50|6256.1|6250.1|6255.8|6249.8|6256.1|6250.1|6255.8|6249.8|0
1634713260000|2021-10-20 07:01:00|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|2
1634713270000|2021-10-20 07:01:10|6258|6252|6258|6252|6259|6253|6258|6252|5
1634713280000|2021-10-20 07:01:20|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1634713300000|2021-10-20 07:01:40|6259.2|6253.2|6259.5|6253.5|6259.5|6253.5|6259.2|6253.2|1
1634713310000|2021-10-20 07:01:50|6261|6255|6261|6255|6261|6255|6261|6255|7
1634713320000|2021-10-20 07:02:00|6260.8|6254.8|6260.5|6254.5|6260.8|6254.8|6260|6254|1
1634713330000|2021-10-20 07:02:10|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|1
1634713350000|2021-10-20 07:02:30|6261.2|6255.2|6262.5|6256.5|6264|6258|6261.2|6255.2|2
1634713360000|2021-10-20 07:02:40|6262|6256|6263|6257|6263|6257|6262|6256|0
1634713370000|2021-10-20 07:02:50|6263.2|6257.2|6263.5|6257.5|6263.5|6257.5|6263.2|6257.2|1
1634713380000|2021-10-20 07:03:00|6262|6256|6262|6256|6262|6256|6262|6256|5
1634713390000|2021-10-20 07:03:10|6262.2|6256.2|6262|6256|6262.5|6256.5|6262|6256|2
1634713400000|2021-10-20 07:03:20|6262.2|6256.2|6263|6257|6263|6257|6262.2|6256.2|2
1634713410000|2021-10-20 07:03:30|6263.7|6257.7|6263|6257|6263.7|6257.7|6263|6257|2
1634713420000|2021-10-20 07:03:40|6263.2|6257.2|6263|6257|6264.2|6258.2|6263|6257|1
1634713430000|2021-10-20 07:03:50|6263.2|6257.2|6260.5|6254.5|6264.2|6258.2|6260|6254|2
1634713440000|2021-10-20 07:04:00|6260.7|6254.7|6262|6256|6263|6257|6260.7|6254.7|15
1634713450000|2021-10-20 07:04:10|6262.5|6256.5|6262|6256|6263|6257|6262|6256|2
1634713460000|2021-10-20 07:04:20|6262.3|6256.3|6263.2|6257.2|6263.3|6257.3|6262|6256|2
1634713470000|2021-10-20 07:04:30|6263.6|6257.6|6263.5|6257.5|6264.5|6258.5|6263.5|6257.5|2
1634713480000|2021-10-20 07:04:40|6263.9|6257.9|6263.8|6257.8|6265|6259|6263.8|6257.8|1
1634713490000|2021-10-20 07:04:50|6263.5|6257.5|6263.5|6257.5|6265|6259|6263.5|6257.5|1
1634713500000|2021-10-20 07:05:00|6265.5|6259.5|6266|6260|6266.5|6260.5|6265.5|6259.5|2
1634713510000|2021-10-20 07:05:10|6266.2|6260.2|6266|6260|6266.5|6260.5|6266|6260|1
1634713520000|2021-10-20 07:05:20|6266.2|6260.2|6266|6260|6266.7|6260.7|6266|6260|1
1634713530000|2021-10-20 07:05:30|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266|6260|1
1634713540000|2021-10-20 07:05:40|6267|6261|6266|6260|6267|6261|6266|6260|1
1634713550000|2021-10-20 07:05:50|6266.2|6260.2|6263.5|6257.5|6266.5|6260.5|6263.5|6257.5|3
1634713560000|2021-10-20 07:06:00|6264.2|6258.2|6263|6257|6264.7|6258.7|6263|6257|15
1634713570000|2021-10-20 07:06:10|6263.5|6257.5|6263.8|6257.8|6263.8|6257.8|6262.5|6256.5|1
1634713580000|2021-10-20 07:06:20|6264|6258|6265|6259|6265|6259|6264|6258|1
1634713590000|2021-10-20 07:06:30|6265.5|6259.5|6264.5|6258.5|6267|6261|6264.5|6258.5|17
1634713600000|2021-10-20 07:06:40|6264.7|6258.7|6264|6258|6265.5|6259.5|6264|6258|3
1634713610000|2021-10-20 07:06:50|6264.5|6258.5|6265|6259|6266|6260|6264.5|6258.5|3
1634713620000|2021-10-20 07:07:00|6266|6260|6266|6260|6266.5|6260.5|6266|6260|1
1634713630000|2021-10-20 07:07:10|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1634713640000|2021-10-20 07:07:20|6267|6261|6267.5|6261.5|6268|6262|6267|6261|2
1634713650000|2021-10-20 07:07:30|6268|6262|6269.7|6263.7|6269.9|6263.9|6268|6262|15
1634713700000|2021-10-20 07:08:20|6269.4|6263.4|6269.7|6263.7|6269.7|6263.7|6269.4|6263.4|29
1634713710000|2021-10-20 07:08:30|6269.5|6263.5|6269.7|6263.7|6269.7|6263.7|6269.5|6263.5|8
1634713730000|2021-10-20 07:08:50|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1634713770000|2021-10-20 07:09:30|6271.1|6265.1|6271.6|6265.6|6273.2|6267.2|6270.9|6264.9|6
1634713780000|2021-10-20 07:09:40|6271.3|6265.3|6271.6|6265.6|6271.6|6265.6|6271.1|6265.1|0
1634713790000|2021-10-20 07:09:50|6271.1|6265.1|6271.1|6265.1|6271.1|6265.1|6271.1|6265.1|1
1634713800000|2021-10-20 07:10:00|6270.6|6264.6|6270.4|6264.4|6270.7|6264.7|6270.4|6264.4|4
1634713820000|2021-10-20 07:10:20|6270.2|6264.2|6271.1|6265.1|6271.1|6265.1|6270.2|6264.2|1
1634713830000|2021-10-20 07:10:30|6271.6|6265.6|6270.9|6264.9|6271.6|6265.6|6270.9|6264.9|0
1634713910000|2021-10-20 07:11:50|6271.1|6265.1|6271.6|6265.6|6271.6|6265.6|6271.1|6265.1|1
1634713920000|2021-10-20 07:12:00|6272.1|6266.1|6271.6|6265.6|6272.1|6266.1|6271.6|6265.6|0
1634713940000|2021-10-20 07:12:20|6271.3|6265.3|6271.1|6265.1|6271.3|6265.3|6271.1|6265.1|1
1634713950000|2021-10-20 07:12:30|6271.6|6265.6|6271.6|6265.6|6271.6|6265.6|6271.6|6265.6|0
1634713970000|2021-10-20 07:12:50|6271.1|6265.1|6271.1|6265.1|6271.1|6265.1|6271.1|6265.1|1
1634713990000|2021-10-20 07:13:10|6270.7|6264.7|6271.1|6265.1|6271.1|6265.1|6270.7|6264.7|1
1634714050000|2021-10-20 07:14:10|6270.4|6264.4|6270.9|6264.9|6271.1|6265.1|6270.4|6264.4|0
1634714070000|2021-10-20 07:14:30|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|0
1634714080000|2021-10-20 07:14:40|6270.4|6264.4|6269.7|6263.7|6270.4|6264.4|6268.2|6262.2|6
1634714100000|2021-10-20 07:15:00|6270.1|6264.1|6269.7|6263.7|6270.4|6264.4|6269.7|6263.7|0
1634714130000|2021-10-20 07:15:30|6269.4|6263.4|6269.7|6263.7|6269.7|6263.7|6269.4|6263.4|0
1634714140000|2021-10-20 07:15:40|6270|6264|6270.7|6264.7|6271.8|6265.8|6269.7|6263.7|11
1634714150000|2021-10-20 07:15:50|6270.5|6264.5|6270.2|6264.2|6271|6265|6270.2|6264.2|5
1634714160000|2021-10-20 07:16:00|6270.3|6264.3|6271.5|6265.5|6271.5|6265.5|6269.7|6263.7|13
1634714170000|2021-10-20 07:16:10|6270.7|6264.7|6272.5|6266.5|6272.5|6266.5|6270.7|6264.7|7
1634714190000|2021-10-20 07:16:30|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|1
1634714210000|2021-10-20 07:16:50|6272|6266|6272|6266|6272|6266|6272|6266|0
1634714220000|2021-10-20 07:17:00|6272.5|6266.5|6272.5|6266.5|6273|6267|6272.5|6266.5|0
1634714250000|2021-10-20 07:17:30|6272|6266|6272|6266|6272.2|6266.2|6272|6266|2
1634714270000|2021-10-20 07:17:50|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1634714280000|2021-10-20 07:18:00|6273|6267|6271.2|6265.2|6273|6267|6271.2|6265.2|1
1634714290000|2021-10-20 07:18:10|6271.7|6265.7|6273|6267|6273|6267|6271.7|6265.7|2
1634714320000|2021-10-20 07:18:40|6272.8|6266.8|6272.5|6266.5|6272.8|6266.8|6272.5|6266.5|0
1634714340000|2021-10-20 07:19:00|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271|6265|1
1634714360000|2021-10-20 07:19:20|6271|6265|6271|6265|6271.5|6265.5|6271|6265|0
1634714370000|2021-10-20 07:19:30|6270.5|6264.5|6270.7|6264.7|6270.7|6264.7|6270.5|6264.5|0
1634714380000|2021-10-20 07:19:40|6271|6265|6271.2|6265.2|6271.2|6265.2|6271|6265|0
1634714390000|2021-10-20 07:19:50|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1634714400000|2021-10-20 07:20:00|6271.2|6265.2|6271|6265|6271.2|6265.2|6270.5|6264.5|2
1634714430000|2021-10-20 07:20:30|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|0
1634714440000|2021-10-20 07:20:40|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1634714460000|2021-10-20 07:21:00|6271|6265|6270.5|6264.5|6271|6265|6270.5|6264.5|0
1634714480000|2021-10-20 07:21:20|||||||||1
1634714500000|2021-10-20 07:21:40|6272|6266|6272|6266|6272|6266|6272|6266|1
1634714530000|2021-10-20 07:22:10|6272.4|6266.4|6274.2|6268.2|6274.2|6268.2|6272.4|6266.4|74
1634714580000|2021-10-20 07:23:00|6273.9|6267.9|6272.5|6266.5|6274|6268|6272.5|6266.5|2
1634714600000|2021-10-20 07:23:20|6272.2|6266.2|6272|6266|6272.2|6266.2|6272|6266|0
1634714630000|2021-10-20 07:23:50|6272.5|6266.5|6272|6266|6272.5|6266.5|6272|6266|0
1634714640000|2021-10-20 07:24:00|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272|6266|0
1634714650000|2021-10-20 07:24:10|6273.1|6267.1|6274.2|6268.2|6275|6269|6273.1|6267.1|11
1634714660000|2021-10-20 07:24:20|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|0
1634714670000|2021-10-20 07:24:30|6274|6268|6274.5|6268.5|6274.5|6268.5|6274|6268|0
1634714680000|2021-10-20 07:24:40|6274|6268|6274.5|6268.5|6274.5|6268.5|6274|6268|0
1634714700000|2021-10-20 07:25:00|6275|6269|6274.5|6268.5|6275|6269|6274.2|6268.2|0
1634714730000|2021-10-20 07:25:30|6275|6269|6275|6269|6275|6269|6275|6269|2
1634714790000|2021-10-20 07:26:30|6274.7|6268.7|6274.7|6268.7|6275|6269|6274.7|6268.7|1
1634714800000|2021-10-20 07:26:40|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|2
1634714810000|2021-10-20 07:26:50|6273|6267|6273.2|6267.2|6273.2|6267.2|6273|6267|0
1634714820000|2021-10-20 07:27:00|6273.5|6267.5|6272.5|6266.5|6273.5|6267.5|6272|6266|0
1634714830000|2021-10-20 07:27:10|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|2
1634714870000|2021-10-20 07:27:50|6274|6268|6273.7|6267.7|6274|6268|6273.7|6267.7|0
1634714910000|2021-10-20 07:28:30|6273.2|6267.2|6273|6267|6273.2|6267.2|6273|6267|0
1634714920000|2021-10-20 07:28:40|6273.3|6267.3|6273.7|6267.7|6274.3|6268.3|6273.3|6267.3|1
1634714930000|2021-10-20 07:28:50|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|0
1634714960000|2021-10-20 07:29:20|6273.7|6267.7|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|0
1634714970000|2021-10-20 07:29:30|6274.2|6268.2|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|1
1634714980000|2021-10-20 07:29:40|6272.5|6266.5|6273|6267|6273|6267|6272|6266|2
1634714990000|2021-10-20 07:29:50|6271.4|6265.4|6274|6268|6274.2|6268.2|6271.4|6265.4|11
1634715000000|2021-10-20 07:30:00|6273.8|6267.8|6273.7|6267.7|6273.8|6267.8|6273.2|6267.2|1
1634715030000|2021-10-20 07:30:30|6273.2|6267.2|6273|6267|6273.5|6267.5|6273|6267|3
1634715070000|2021-10-20 07:31:10|6273.8|6267.8|6274.5|6268.5|6274.5|6268.5|6273.8|6267.8|0
1634715080000|2021-10-20 07:31:20|6275|6269|6274|6268|6275|6269|6274|6268|1
1634715090000|2021-10-20 07:31:30|6273|6267|6274|6268|6274|6268|6273|6267|0
1634715100000|2021-10-20 07:31:40|6275.7|6269.7|6276.5|6270.5|6277|6271|6275.5|6269.5|38
1634715110000|2021-10-20 07:31:50|6277|6271|6282.9|6276.9|6283.4|6277.4|6277|6271|76
1634715120000|2021-10-20 07:32:00|6282.4|6276.4|6282.9|6276.9|6282.9|6276.9|6282.4|6276.4|2
1634715130000|2021-10-20 07:32:10|6282.6|6276.6|6282.9|6276.9|6282.9|6276.9|6282.4|6276.4|1
1634715140000|2021-10-20 07:32:20|6292.4|6286.4|6294.9|6288.9|6294.9|6288.9|6292.4|6286.4|26
1634715150000|2021-10-20 07:32:30|6293.6|6287.6|6291.9|6285.9|6294.9|6288.9|6291.9|6285.9|7
1634715160000|2021-10-20 07:32:40|6291.6|6285.6|6289.9|6283.9|6291.6|6285.6|6289.9|6283.9|1
1634715170000|2021-10-20 07:32:50|6290.2|6284.2|6290.9|6284.9|6290.9|6284.9|6290.2|6284.2|2
1634715180000|2021-10-20 07:33:00|6289.9|6283.9|6288.4|6282.4|6289.9|6283.9|6288.4|6282.4|3
1634715190000|2021-10-20 07:33:10|6287.8|6281.8|6289.4|6283.4|6290.4|6284.4|6287.8|6281.8|4
1634715200000|2021-10-20 07:33:20|6289.9|6283.9|6291.4|6285.4|6291.4|6285.4|6289.9|6283.9|4
1634715220000|2021-10-20 07:33:40|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|0
1634715230000|2021-10-20 07:33:50|6289.6|6283.6|6293.1|6287.1|6293.1|6287.1|6288.9|6282.9|19
1634715240000|2021-10-20 07:34:00|6293.5|6287.5|6293.6|6287.6|6295.6|6289.6|6293.4|6287.4|13
1634715250000|2021-10-20 07:34:10|6294.1|6288.1|6294.4|6288.4|6294.4|6288.4|6293.7|6287.7|2
1634715260000|2021-10-20 07:34:20|6293.9|6287.9|6294.4|6288.4|6295.4|6289.4|6293.7|6287.7|1
1634715270000|2021-10-20 07:34:30|6294.1|6288.1|6294.4|6288.4|6294.4|6288.4|6294.1|6288.1|0
1634715290000|2021-10-20 07:34:50|6294|6288|6294.4|6288.4|6294.4|6288.4|6293.4|6287.4|4
1634715300000|2021-10-20 07:35:00|6294.2|6288.2|6293.4|6287.4|6294.2|6288.2|6293.4|6287.4|0
1634715320000|2021-10-20 07:35:20|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|0
1634715340000|2021-10-20 07:35:40|6293.4|6287.4|6293.4|6287.4|6293.7|6287.7|6293.4|6287.4|5
1634715350000|2021-10-20 07:35:50|6293|6287|6290.9|6284.9|6293|6287|6290.9|6284.9|2
1634715360000|2021-10-20 07:36:00|6291.9|6285.9|6291.4|6285.4|6291.9|6285.9|6291.4|6285.4|2
1634715370000|2021-10-20 07:36:10|6292.4|6286.4|6292.2|6286.2|6292.4|6286.4|6291.9|6285.9|2
1634715380000|2021-10-20 07:36:20|6291.9|6285.9|6291.4|6285.4|6291.9|6285.9|6291.4|6285.4|0
1634715390000|2021-10-20 07:36:30|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|0
1634715420000|2021-10-20 07:37:00|6290.7|6284.7|6292.1|6286.1|6292.1|6286.1|6290.7|6284.7|1
1634715430000|2021-10-20 07:37:10|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1634715440000|2021-10-20 07:37:20|6291.7|6285.7|6291.4|6285.4|6291.7|6285.7|6291.4|6285.4|0
1634715450000|2021-10-20 07:37:30|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|2
1634715460000|2021-10-20 07:37:40|6289.4|6283.4|6289.9|6283.9|6289.9|6283.9|6289.4|6283.4|0
1634715470000|2021-10-20 07:37:50|6289.4|6283.4|6289.6|6283.6|6289.6|6283.6|6288.4|6282.4|4
1634715490000|2021-10-20 07:38:10|6289.9|6283.9|6289.6|6283.6|6289.9|6283.9|6289.6|6283.6|1
1634715500000|2021-10-20 07:38:20|6289.4|6283.4|6288.4|6282.4|6289.4|6283.4|6288.4|6282.4|1
1634715520000|2021-10-20 07:38:40|6284.9|6278.9|6284.9|6278.9|6285.4|6279.4|6284.9|6278.9|27
1634715540000|2021-10-20 07:39:00|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|2
1634715560000|2021-10-20 07:39:20|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|0
1634715570000|2021-10-20 07:39:30|6282.9|6276.9|6282.9|6276.9|6283.9|6277.9|6282.9|6276.9|3
1634715580000|2021-10-20 07:39:40|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|1
1634715590000|2021-10-20 07:39:50|6283.9|6277.9|6284.9|6278.9|6284.9|6278.9|6283.9|6277.9|2
1634715600000|2021-10-20 07:40:00|6285.4|6279.4|6285.7|6279.7|6285.9|6279.9|6285.4|6279.4|1
1634715610000|2021-10-20 07:40:10|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|1
1634715620000|2021-10-20 07:40:20|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|0
1634715630000|2021-10-20 07:40:30|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|1
1634715640000|2021-10-20 07:40:40|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|0
1634715650000|2021-10-20 07:40:50|6287.1|6281.1|6286.9|6280.9|6287.4|6281.4|6286.9|6280.9|1
1634715660000|2021-10-20 07:41:00|||||||||1
1634715670000|2021-10-20 07:41:10|6287.1|6281.1|6284.9|6278.9|6287.4|6281.4|6284.9|6278.9|3
1634715680000|2021-10-20 07:41:20|6284.4|6278.4|6285.4|6279.4|6285.4|6279.4|6284.4|6278.4|3
1634715690000|2021-10-20 07:41:30|6285.6|6279.6|6287.4|6281.4|6287.4|6281.4|6285.6|6279.6|6
1634715700000|2021-10-20 07:41:40|||||||||1
1634715710000|2021-10-20 07:41:50|6286.6|6280.6|6287.4|6281.4|6287.4|6281.4|6286|6280|3
1634715720000|2021-10-20 07:42:00|6287.9|6281.9|6287.9|6281.9|6289.4|6283.4|6287.9|6281.9|11
1634715730000|2021-10-20 07:42:10|6288.2|6282.2|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|1
1634715740000|2021-10-20 07:42:20|6288.1|6282.1|6288.9|6282.9|6288.9|6282.9|6288.1|6282.1|0
1634715750000|2021-10-20 07:42:30|6288.4|6282.4|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|1
1634715760000|2021-10-20 07:42:40|||||||||1
1634715770000|2021-10-20 07:42:50|6289.1|6283.1|6288.9|6282.9|6289.1|6283.1|6288.9|6282.9|1
1634715780000|2021-10-20 07:43:00|6288.4|6282.4|6287.4|6281.4|6288.4|6282.4|6287.4|6281.4|2
1634715800000|2021-10-20 07:43:20|6288.9|6282.9|6290.4|6284.4|6290.4|6284.4|6288.9|6282.9|4
1634715810000|2021-10-20 07:43:30|6290.6|6284.6|6291.9|6285.9|6292.4|6286.4|6290.6|6284.6|0
1634715820000|2021-10-20 07:43:40|6292.1|6286.1|6292.4|6286.4|6292.9|6286.9|6291.9|6285.9|1
1634715830000|2021-10-20 07:43:50|6292|6286|6291.4|6285.4|6292|6286|6291.4|6285.4|0
1634715840000|2021-10-20 07:44:00|6290.4|6284.4|6288.9|6282.9|6290.9|6284.9|6288.3|6282.3|8
1634715850000|2021-10-20 07:44:10|6289.1|6283.1|6289.4|6283.4|6289.9|6283.9|6289.1|6283.1|0
1634715860000|2021-10-20 07:44:20|6289.9|6283.9|6289.2|6283.2|6289.9|6283.9|6289.2|6283.2|0
1634715870000|2021-10-20 07:44:30|6288.9|6282.9|6290.1|6284.1|6290.1|6284.1|6288.9|6282.9|0
1634715880000|2021-10-20 07:44:40|6290.4|6284.4|6289.9|6283.9|6290.4|6284.4|6289.9|6283.9|1
1634715890000|2021-10-20 07:44:50|6290.4|6284.4|6290.6|6284.6|6290.6|6284.6|6290.1|6284.1|0
1634715900000|2021-10-20 07:45:00|6290.9|6284.9|6289.4|6283.4|6290.9|6284.9|6289.4|6283.4|4
1634715910000|2021-10-20 07:45:10|6291.6|6285.6|6293.9|6287.9|6295.4|6289.4|6291.6|6285.6|12
1634715920000|2021-10-20 07:45:20|6293.4|6287.4|6294.4|6288.4|6294.4|6288.4|6293.4|6287.4|0
1634715930000|2021-10-20 07:45:30|6293.9|6287.9|6292.4|6286.4|6293.9|6287.9|6291.3|6285.3|8
1634715940000|2021-10-20 07:45:40|6292.9|6286.9|6295.2|6289.2|6295.2|6289.2|6292.9|6286.9|0
1634715950000|2021-10-20 07:45:50|6294.9|6288.9|6294.9|6288.9|6295.4|6289.4|6294.9|6288.9|2
1634715970000|2021-10-20 07:46:10|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|0
1634715980000|2021-10-20 07:46:20|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|1
1634715990000|2021-10-20 07:46:30|6295.7|6289.7|6295.9|6289.9|6296.4|6290.4|6295.7|6289.7|2
1634716000000|2021-10-20 07:46:40|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6299.8|6293.8|20
1634716010000|2021-10-20 07:46:50|6300.1|6294.1|6299.3|6293.3|6300.1|6294.1|6299.3|6293.3|8
1634716020000|2021-10-20 07:47:00|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|2
1634716030000|2021-10-20 07:47:10|6298.6|6292.6|6295.3|6289.3|6298.6|6292.6|6294.8|6288.8|2
1634716050000|2021-10-20 07:47:30|6299.6|6293.6|6300.1|6294.1|6300.1|6294.1|6299.1|6293.1|6
1634716060000|2021-10-20 07:47:40|6300.3|6294.3|6300.6|6294.6|6300.6|6294.6|6300.1|6294.1|0
1634716070000|2021-10-20 07:47:50|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|1
1634716080000|2021-10-20 07:48:00|6301.1|6295.1|6303.8|6297.8|6303.8|6297.8|6300.8|6294.8|31
1634716090000|2021-10-20 07:48:10|6303.5|6297.5|6303.3|6297.3|6303.5|6297.5|6302.8|6296.8|1
1634716100000|2021-10-20 07:48:20|6302.8|6296.8|6301.8|6295.8|6302.8|6296.8|6301.8|6295.8|1
1634716110000|2021-10-20 07:48:30|6302|6296|6302.8|6296.8|6302.8|6296.8|6301.8|6295.8|2
1634716130000|2021-10-20 07:48:50|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6302.8|6296.8|1
1634716140000|2021-10-20 07:49:00|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1634716160000|2021-10-20 07:49:20|6299.8|6293.8|6298.8|6292.8|6299.8|6293.8|6298.8|6292.8|96
1634716170000|2021-10-20 07:49:30|6299.3|6293.3|6297.8|6291.8|6299.3|6293.3|6297.8|6291.8|2
1634716180000|2021-10-20 07:49:40|6297.3|6291.3|6297.3|6291.3|6298.8|6292.8|6297.3|6291.3|2
1634716200000|2021-10-20 07:50:00|6297.1|6291.1|6297.3|6291.3|6297.3|6291.3|6296.4|6290.4|3
1634716210000|2021-10-20 07:50:10|6297.5|6291.5|6297.8|6291.8|6297.8|6291.8|6297.5|6291.5|1
1634716220000|2021-10-20 07:50:20|6298.3|6292.3|6298.3|6292.3|6298.8|6292.8|6298.3|6292.3|2
1634716230000|2021-10-20 07:50:30|6298.6|6292.6|6298.8|6292.8|6298.8|6292.8|6298.6|6292.6|0
1634716240000|2021-10-20 07:50:40|6299.4|6293.4|6299.9|6293.9|6299.9|6293.9|6299.4|6293.4|2
1634716250000|2021-10-20 07:50:50|6298.4|6292.4|6298.9|6292.9|6299.4|6293.4|6298.4|6292.4|1
1634716260000|2021-10-20 07:51:00|6299.1|6293.1|6297.8|6291.8|6299.1|6293.1|6297.8|6291.8|3
1634716280000|2021-10-20 07:51:20|6299.1|6293.1|6297.1|6291.1|6299.1|6293.1|6297.1|6291.1|0
1634716290000|2021-10-20 07:51:30|6298.1|6292.1|6299.1|6293.1|6299.1|6293.1|6298.1|6292.1|5
1634716300000|2021-10-20 07:51:40|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|0
1634716310000|2021-10-20 07:51:50|6299.4|6293.4|6299.6|6293.6|6299.6|6293.6|6299.4|6293.4|1
1634716320000|2021-10-20 07:52:00|6298.7|6292.7|6297.6|6291.6|6298.7|6292.7|6297.6|6291.6|4
1634716350000|2021-10-20 07:52:30|6296.9|6290.9|6297.1|6291.1|6297.6|6291.6|6296.8|6290.8|2
1634716360000|2021-10-20 07:52:40|6297.6|6291.6|6297.8|6291.8|6297.8|6291.8|6297.3|6291.3|0
1634716370000|2021-10-20 07:52:50|6296.1|6290.1|6296.1|6290.1|6296.1|6290.1|6296.1|6290.1|2
1634716380000|2021-10-20 07:53:00|6297.4|6291.4|6297.6|6291.6|6297.6|6291.6|6297.4|6291.4|4
1634716390000|2021-10-20 07:53:10|6297.8|6291.8|6298.1|6292.1|6298.4|6292.4|6297.8|6291.8|0
1634716410000|2021-10-20 07:53:30|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|0
1634716420000|2021-10-20 07:53:40|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|0
1634716430000|2021-10-20 07:53:50|6297.6|6291.6|6297.9|6291.9|6297.9|6291.9|6297.6|6291.6|0
1634716460000|2021-10-20 07:54:20|6297.6|6291.6|6296.4|6290.4|6297.6|6291.6|6296.4|6290.4|3
1634716470000|2021-10-20 07:54:30|6296.1|6290.1|6295.8|6289.8|6296.6|6290.6|6295.6|6289.6|2
1634716480000|2021-10-20 07:54:40|6295.6|6289.6|6293.1|6287.1|6295.8|6289.8|6293.1|6287.1|3
1634716490000|2021-10-20 07:54:50|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|0
1634716500000|2021-10-20 07:55:00|6293.1|6287.1|6294.1|6288.1|6294.1|6288.1|6292.6|6286.6|1
1634716510000|2021-10-20 07:55:10|6293.7|6287.7|6293.6|6287.6|6293.7|6287.7|6293.6|6287.6|2
1634716520000|2021-10-20 07:55:20|6294.1|6288.1|6294.6|6288.6|6294.6|6288.6|6294.1|6288.1|1
1634716530000|2021-10-20 07:55:30|6294.8|6288.8|6294.6|6288.6|6294.8|6288.8|6294.6|6288.6|1
1634716540000|2021-10-20 07:55:40|6294.8|6288.8|6295.3|6289.3|6295.3|6289.3|6294.8|6288.8|2
1634716550000|2021-10-20 07:55:50|6295.6|6289.6|6295.1|6289.1|6295.6|6289.6|6295.1|6289.1|3
1634716560000|2021-10-20 07:56:00|6295.3|6289.3|6295.8|6289.8|6295.8|6289.8|6295.3|6289.3|0
1634716570000|2021-10-20 07:56:10|6296.3|6290.3|6294.8|6288.8|6296.3|6290.3|6294.8|6288.8|2
1634716580000|2021-10-20 07:56:20|6294.1|6288.1|6294.8|6288.8|6295.2|6289.2|6294.1|6288.1|2
1634716590000|2021-10-20 07:56:30|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|0
1634716600000|2021-10-20 07:56:40|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6294.6|6288.6|2
1634716620000|2021-10-20 07:57:00|6295|6289|6295.1|6289.1|6295.3|6289.3|6295|6289|1
1634716630000|2021-10-20 07:57:10|6295.3|6289.3|6293.1|6287.1|6295.3|6289.3|6293.1|6287.1|7
1634716640000|2021-10-20 07:57:20|6293.3|6287.3|6294.5|6288.5|6294.8|6288.8|6293.3|6287.3|2
1634716650000|2021-10-20 07:57:30|6294.8|6288.8|6293.8|6287.8|6295.4|6289.4|6293.8|6287.8|1
1634716660000|2021-10-20 07:57:40|6293.1|6287.1|6295.6|6289.6|6295.6|6289.6|6293.1|6287.1|1
1634716670000|2021-10-20 07:57:50|6295.4|6289.4|6295.1|6289.1|6295.6|6289.6|6295.1|6289.1|1
1634716680000|2021-10-20 07:58:00|6295.3|6289.3|6296.8|6290.8|6296.8|6290.8|6295.3|6289.3|2
1634716690000|2021-10-20 07:58:10|6297|6291|6296.8|6290.8|6297.3|6291.3|6295.9|6289.9|1
1634716700000|2021-10-20 07:58:20|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|1
1634716710000|2021-10-20 07:58:30|6297|6291|6297.3|6291.3|6297.3|6291.3|6297|6291|1
1634716730000|2021-10-20 07:58:50|6296.8|6290.8|6295.1|6289.1|6296.8|6290.8|6295.1|6289.1|2
1634716740000|2021-10-20 07:59:00|6295.6|6289.6|6295.6|6289.6|6296.1|6290.1|6295.6|6289.6|2
1634716750000|2021-10-20 07:59:10|6295.4|6289.4|6294.6|6288.6|6295.4|6289.4|6294.1|6288.1|0
1634716760000|2021-10-20 07:59:20|6294.8|6288.8|6296.3|6290.3|6296.3|6290.3|6294.8|6288.8|3
1634716770000|2021-10-20 07:59:30|6297.3|6291.3|6297.6|6291.6|6297.6|6291.6|6297.3|6291.3|0
1634716780000|2021-10-20 07:59:40|6295|6289|6293.8|6287.8|6295|6289|6293.8|6287.8|3
1634716790000|2021-10-20 07:59:50|6294.3|6288.3|6293.3|6287.3|6294.3|6288.3|6293|6287|4
1634716800000|2021-10-20 08:00:00|6293|6287|6290.6|6284.6|6293.5|6287.5|6290.6|6284.6|0
1634716810000|2021-10-20 08:00:10|6290.1|6284.1|6289.1|6283.1|6290.1|6284.1|6289.1|6283.1|2
1634716820000|2021-10-20 08:00:20|6288.9|6282.9|6287.8|6281.8|6289.4|6283.4|6287.8|6281.8|1
1634716840000|2021-10-20 08:00:40|6287.6|6281.6|6287.8|6281.8|6287.8|6281.8|6287.6|6281.6|1
1634716850000|2021-10-20 08:00:50|6287.4|6281.4|6287.8|6281.8|6288.3|6282.3|6287.4|6281.4|2
1634716860000|2021-10-20 08:01:00|6288|6282|6288.1|6282.1|6288.6|6282.6|6287.8|6281.8|2
1634716870000|2021-10-20 08:01:10|||||||||3
1634716880000|2021-10-20 08:01:20|6287.9|6281.9|6287.1|6281.1|6287.9|6281.9|6287.1|6281.1|2
1634716890000|2021-10-20 08:01:30|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|5
1634716900000|2021-10-20 08:01:40|6286.8|6280.8|6284.8|6278.8|6286.8|6280.8|6284.8|6278.8|2
1634716910000|2021-10-20 08:01:50|6284.6|6278.6|6285.6|6279.6|6285.6|6279.6|6284.3|6278.3|5
1634716920000|2021-10-20 08:02:00|6284.5|6278.5|6283.8|6277.8|6284.5|6278.5|6283.6|6277.6|1
1634716950000|2021-10-20 08:02:30|6284.4|6278.4|6284.1|6278.1|6284.4|6278.4|6284.1|6278.1|0
1634716960000|2021-10-20 08:02:40|6285.1|6279.1|6284.8|6278.8|6285.1|6279.1|6284.8|6278.8|1
1634716970000|2021-10-20 08:02:50|6283.9|6277.9|6283.6|6277.6|6283.9|6277.9|6283.6|6277.6|3
1634716980000|2021-10-20 08:03:00|6283.8|6277.8|6284.1|6278.1|6284.1|6278.1|6283.6|6277.6|0
1634717000000|2021-10-20 08:03:20|6284.5|6278.5|6283.6|6277.6|6284.5|6278.5|6283.6|6277.6|2
1634717020000|2021-10-20 08:03:40|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|0
1634717030000|2021-10-20 08:03:50|6283.9|6277.9|6283.1|6277.1|6283.9|6277.9|6283.1|6277.1|1
1634717040000|2021-10-20 08:04:00|6283.4|6277.4|6283.1|6277.1|6284.2|6278.2|6283.1|6277.1|6
1634717050000|2021-10-20 08:04:10|6284.6|6278.6|6284.9|6278.9|6284.9|6278.9|6284.6|6278.6|0
1634717060000|2021-10-20 08:04:20|6284.6|6278.6|6285.6|6279.6|6285.6|6279.6|6284.6|6278.6|1
1634717070000|2021-10-20 08:04:30|6285.4|6279.4|6285.1|6279.1|6285.4|6279.4|6285.1|6279.1|0
1634717090000|2021-10-20 08:04:50|6285.4|6279.4|6284.9|6278.9|6285.4|6279.4|6283.4|6277.4|2
1634717100000|2021-10-20 08:05:00|6284.7|6278.7|6284.9|6278.9|6284.9|6278.9|6284.7|6278.7|1
1634717120000|2021-10-20 08:05:20|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|1
1634717130000|2021-10-20 08:05:30|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|1
1634717140000|2021-10-20 08:05:40|6286.1|6280.1|6285.8|6279.8|6286.1|6280.1|6285.8|6279.8|0
1634717150000|2021-10-20 08:05:50|6285|6279|6285.8|6279.8|6285.8|6279.8|6285|6279|2
1634717160000|2021-10-20 08:06:00|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|0
1634717170000|2021-10-20 08:06:10|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1634717180000|2021-10-20 08:06:20|6285|6279|6285.8|6279.8|6285.8|6279.8|6285|6279|1
1634717190000|2021-10-20 08:06:30|6286.1|6280.1|6286.4|6280.4|6286.4|6280.4|6286.1|6280.1|0
1634717220000|2021-10-20 08:07:00|6285.9|6279.9|6285.3|6279.3|6286.1|6280.1|6285.1|6279.1|1
1634717230000|2021-10-20 08:07:10|6285.6|6279.6|6286.3|6280.3|6286.3|6280.3|6285.6|6279.6|0
1634717250000|2021-10-20 08:07:30|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|0
1634717270000|2021-10-20 08:07:50|6286.5|6280.5|6286.1|6280.1|6287.1|6281.1|6286.1|6280.1|2
1634717280000|2021-10-20 08:08:00|6286.6|6280.6|6287.5|6281.5|6287.5|6281.5|6286.6|6280.6|1
1634717300000|2021-10-20 08:08:20|6287.9|6281.9|6291.6|6285.6|6292|6286|6287.9|6281.9|4
1634717310000|2021-10-20 08:08:30|6291.3|6285.3|6293.3|6287.3|6293.3|6287.3|6291.3|6285.3|3
1634717360000|2021-10-20 08:09:20|6291.8|6285.8|6291.3|6285.3|6291.8|6285.8|6290.4|6284.4|8
1634717370000|2021-10-20 08:09:30|6290.3|6284.3|6286.8|6280.8|6290.3|6284.3|6286.8|6280.8|1
1634717380000|2021-10-20 08:09:40|6288.1|6282.1|6289.4|6283.4|6289.6|6283.6|6287.8|6281.8|3
1634717390000|2021-10-20 08:09:50|6289.8|6283.8|6289.6|6283.6|6289.8|6283.8|6289.6|6283.6|0
1634717400000|2021-10-20 08:10:00|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|0
1634717420000|2021-10-20 08:10:20|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|0
1634717440000|2021-10-20 08:10:40|6296.2|6290.2|6298.5|6292.5|6298.5|6292.5|6296.2|6290.2|27
1634717450000|2021-10-20 08:10:50|||||||||2
1634717460000|2021-10-20 08:11:00|6298.2|6292.2|6298.7|6292.7|6298.7|6292.7|6298.2|6292.2|8
1634717470000|2021-10-20 08:11:10|6298.2|6292.2|6296.7|6290.7|6298.2|6292.2|6296.2|6290.2|2
1634717480000|2021-10-20 08:11:20|6298.8|6292.8|6297.8|6291.8|6298.8|6292.8|6297.8|6291.8|10
1634717490000|2021-10-20 08:11:30|6298.3|6292.3|6298.8|6292.8|6299.3|6293.3|6298.3|6292.3|3
1634717500000|2021-10-20 08:11:40|6299.4|6293.4|6299.1|6293.1|6299.4|6293.4|6299.1|6293.1|7
1634717510000|2021-10-20 08:11:50|6297.1|6291.1|6296.6|6290.6|6297.1|6291.1|6296.6|6290.6|1
1634717520000|2021-10-20 08:12:00|6298.6|6292.6|6298.1|6292.1|6298.6|6292.6|6298.1|6292.1|1
1634717530000|2021-10-20 08:12:10|6297.1|6291.1|6297.4|6291.4|6297.4|6291.4|6297.1|6291.1|75
1634717550000|2021-10-20 08:12:30|6297.2|6291.2|6296.9|6290.9|6297.2|6291.2|6296.9|6290.9|1
1634717570000|2021-10-20 08:12:50|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|0
1634717580000|2021-10-20 08:13:00|6295.9|6289.9|6296.1|6290.1|6296.1|6290.1|6295.6|6289.6|0
1634717590000|2021-10-20 08:13:10|6295.7|6289.7|6294.6|6288.6|6295.7|6289.7|6294.6|6288.6|1
1634717610000|2021-10-20 08:13:30|6294.1|6288.1|6293.6|6287.6|6294.1|6288.1|6293.6|6287.6|0
1634717620000|2021-10-20 08:13:40|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|1
1634717630000|2021-10-20 08:13:50|6294.4|6288.4|6294.6|6288.6|6294.6|6288.6|6294.1|6288.1|2
1634717690000|2021-10-20 08:14:50|6294.1|6288.1|6293.6|6287.6|6294.6|6288.6|6293.4|6287.4|3
1634717700000|2021-10-20 08:15:00|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|1
1634717750000|2021-10-20 08:15:50|6293.8|6287.8|6293.6|6287.6|6294.1|6288.1|6293.1|6287.1|2
1634717760000|2021-10-20 08:16:00|6293.4|6287.4|6294.6|6288.6|6294.6|6288.6|6293.4|6287.4|1
1634717780000|2021-10-20 08:16:20|6293.6|6287.6|6293.1|6287.1|6294.1|6288.1|6293.1|6287.1|2
1634717790000|2021-10-20 08:16:30|6292.9|6286.9|6291|6285|6292.9|6286.9|6291|6285|12
1634717810000|2021-10-20 08:16:50|6286.5|6280.5|6286.1|6280.1|6287.6|6281.6|6286.1|6280.1|15
1634717820000|2021-10-20 08:17:00|6286.3|6280.3|6284.1|6278.1|6286.8|6280.8|6284.1|6278.1|1
1634717830000|2021-10-20 08:17:10|6283.6|6277.6|6285.6|6279.6|6286.1|6280.1|6283.1|6277.1|6
1634717840000|2021-10-20 08:17:20|6285.8|6279.8|6290|6284|6290|6284|6285.8|6279.8|3
1634717850000|2021-10-20 08:17:30|6291.5|6285.5|6290|6284|6291.5|6285.5|6289.8|6283.8|20
1634717860000|2021-10-20 08:17:40|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|0
1634717870000|2021-10-20 08:17:50|6290|6284|6289.8|6283.8|6290|6284|6289.8|6283.8|1
1634717880000|2021-10-20 08:18:00|6289.3|6283.3|6288.3|6282.3|6289.3|6283.3|6288.3|6282.3|1
1634717890000|2021-10-20 08:18:10|6288.8|6282.8|6288.3|6282.3|6288.8|6282.8|6288.3|6282.3|0
1634717900000|2021-10-20 08:18:20|||||||||1
1634717910000|2021-10-20 08:18:30|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|0
1634717920000|2021-10-20 08:18:40|6287.8|6281.8|6287.5|6281.5|6287.8|6281.8|6287.5|6281.5|0
1634717930000|2021-10-20 08:18:50|6289|6283|6290.3|6284.3|6290.3|6284.3|6289|6283|3
1634717950000|2021-10-20 08:19:10|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|2
1634717990000|2021-10-20 08:19:50|6288.9|6282.9|6294.3|6288.3|6294.3|6288.3|6288.9|6282.9|6
1634718000000|2021-10-20 08:20:00|6294.5|6288.5|6298|6292|6298|6292|6294.5|6288.5|10
1634718010000|2021-10-20 08:20:10|6297.3|6291.3|6299|6293|6299|6293|6296.5|6290.5|7
1634718020000|2021-10-20 08:20:20|6298.5|6292.5|6299.5|6293.5|6299.5|6293.5|6298.5|6292.5|28
1634718030000|2021-10-20 08:20:30|6298|6292|6296.9|6290.9|6298|6292|6296.9|6290.9|55
1634718040000|2021-10-20 08:20:40|6298.7|6292.7|6298.5|6292.5|6298.7|6292.7|6298.5|6292.5|17
1634718050000|2021-10-20 08:20:50|6298|6292|6298.5|6292.5|6298.5|6292.5|6298|6292|0
1634718060000|2021-10-20 08:21:00|6298.9|6292.9|6299.5|6293.5|6299.5|6293.5|6298.9|6292.9|3
1634718080000|2021-10-20 08:21:20|6298|6292|6297.9|6291.9|6298.5|6292.5|6297.9|6291.9|7
1634718090000|2021-10-20 08:21:30|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1634718100000|2021-10-20 08:21:40|6298.8|6292.8|6299|6293|6299|6293|6298.8|6292.8|0
1634718110000|2021-10-20 08:21:50|||||||||5
1634718120000|2021-10-20 08:22:00|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1634718130000|2021-10-20 08:22:10|6298.9|6292.9|6299.5|6293.5|6299.5|6293.5|6298.9|6292.9|8
1634718150000|2021-10-20 08:22:30|||||||||5
1634718170000|2021-10-20 08:22:50|||||||||2
1634718180000|2021-10-20 08:23:00|||||||||2
1634718190000|2021-10-20 08:23:10|||||||||2
1634718200000|2021-10-20 08:23:20|||||||||1
1634718210000|2021-10-20 08:23:30|6299|6293|6299|6293|6299|6293|6299|6293|4
1634718240000|2021-10-20 08:24:00|6298.6|6292.6|6298.5|6292.5|6298.6|6292.6|6298.2|6292.2|2
1634718250000|2021-10-20 08:24:10|6298.3|6292.3|6298|6292|6298.3|6292.3|6298|6292|0
1634718270000|2021-10-20 08:24:30|6297.8|6291.8|6298.8|6292.8|6298.8|6292.8|6297.8|6291.8|2
1634718280000|2021-10-20 08:24:40|6298.5|6292.5|6300.5|6294.5|6301.9|6295.9|6298.5|6292.5|13
1634718310000|2021-10-20 08:25:10|6299.4|6293.4|6298.9|6292.9|6299.4|6293.4|6298.9|6292.9|3
1634718320000|2021-10-20 08:25:20|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|0
1634718330000|2021-10-20 08:25:30|6299.9|6293.9|6301|6295|6301.3|6295.3|6299.9|6293.9|4
1634718340000|2021-10-20 08:25:40|6301.5|6295.5|6301|6295|6301.5|6295.5|6301|6295|0
1634718350000|2021-10-20 08:25:50|6300.8|6294.8|6301|6295|6301|6295|6300.8|6294.8|1
1634718400000|2021-10-20 08:26:40|6300.8|6294.8|6300.5|6294.5|6300.8|6294.8|6300.5|6294.5|1
1634718410000|2021-10-20 08:26:50|6300.8|6294.8|6300.7|6294.7|6301|6295|6300.7|6294.7|4
1634718420000|2021-10-20 08:27:00|6301|6295|6297.7|6291.7|6301|6295|6297.7|6291.7|12
1634718430000|2021-10-20 08:27:10|6298|6292|6298|6292|6298|6292|6298|6292|0
1634718470000|2021-10-20 08:27:50|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|4
1634718490000|2021-10-20 08:28:10|||||||||1
1634718510000|2021-10-20 08:28:30|6297.3|6291.3|6296.5|6290.5|6297.3|6291.3|6296.5|6290.5|5
1634718520000|2021-10-20 08:28:40|6296|6290|6296|6290|6297|6291|6296|6290|6
1634718530000|2021-10-20 08:28:50|6295.8|6289.8|6295.7|6289.7|6296|6290|6295.1|6289.1|3
1634718540000|2021-10-20 08:29:00|6296.3|6290.3|6295.3|6289.3|6296.3|6290.3|6295.3|6289.3|0
1634718550000|2021-10-20 08:29:10|6296.4|6290.4|6297.8|6291.8|6297.8|6291.8|6296.4|6290.4|1
1634718570000|2021-10-20 08:29:30|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|0
1634718580000|2021-10-20 08:29:40|6296.3|6290.3|6297.8|6291.8|6297.8|6291.8|6296.3|6290.3|1
1634718620000|2021-10-20 08:30:20|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|1
1634718630000|2021-10-20 08:30:30|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1634718650000|2021-10-20 08:30:50|6296.8|6290.8|6295.8|6289.8|6297.8|6291.8|6295.8|6289.8|6
1634718660000|2021-10-20 08:31:00|6293.8|6287.8|6294.3|6288.3|6294.3|6288.3|6293.8|6287.8|16
1634718670000|2021-10-20 08:31:10|6294.1|6288.1|6293.3|6287.3|6294.1|6288.1|6293.3|6287.3|0
1634718680000|2021-10-20 08:31:20|6292.8|6286.8|6293.3|6287.3|6293.3|6287.3|6292.8|6286.8|1
1634718690000|2021-10-20 08:31:30|6292.8|6286.8|6294.8|6288.8|6294.8|6288.8|6292.8|6286.8|3
1634718710000|2021-10-20 08:31:50|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6
1634718720000|2021-10-20 08:32:00|6294.3|6288.3|6293.8|6287.8|6294.8|6288.8|6293.8|6287.8|2
1634718750000|2021-10-20 08:32:30|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|1
1634718760000|2021-10-20 08:32:40|6295|6289|6295.3|6289.3|6295.3|6289.3|6294.8|6288.8|1
1634718770000|2021-10-20 08:32:50|6295.1|6289.1|6295.3|6289.3|6295.3|6289.3|6294.8|6288.8|8
1634718800000|2021-10-20 08:33:20|||||||||1
1634718840000|2021-10-20 08:34:00|6295.1|6289.1|6294.8|6288.8|6295.1|6289.1|6294.8|6288.8|0
1634718870000|2021-10-20 08:34:30|6293.8|6287.8|6294.3|6288.3|6294.3|6288.3|6293.8|6287.8|3
1634718880000|2021-10-20 08:34:40|6293.8|6287.8|6294.3|6288.3|6294.3|6288.3|6293.8|6287.8|0
1634718890000|2021-10-20 08:34:50|6293.8|6287.8|6295.3|6289.3|6295.3|6289.3|6293.3|6287.3|1
1634718920000|2021-10-20 08:35:20|||||||||1
1634718940000|2021-10-20 08:35:40|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|2
1634718960000|2021-10-20 08:36:00|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6294.8|6288.8|24
1634718970000|2021-10-20 08:36:10|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|1
1634718980000|2021-10-20 08:36:20|6293.6|6287.6|6293.3|6287.3|6293.6|6287.6|6293.3|6287.3|1
1634718990000|2021-10-20 08:36:30|6293.1|6287.1|6292.3|6286.3|6293.1|6287.1|6292.3|6286.3|2
1634719000000|2021-10-20 08:36:40|6291.8|6285.8|6293.8|6287.8|6293.8|6287.8|6291.8|6285.8|1
1634719010000|2021-10-20 08:36:50|6293.3|6287.3|6292.3|6286.3|6293.3|6287.3|6292.3|6286.3|0
1634719020000|2021-10-20 08:37:00|6292.8|6286.8|6292.3|6286.3|6292.8|6286.8|6292.3|6286.3|5
1634719030000|2021-10-20 08:37:10|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1634719040000|2021-10-20 08:37:20|6292.4|6286.4|6292.8|6286.8|6292.8|6286.8|6292.4|6286.4|1
1634719050000|2021-10-20 08:37:30|6292.3|6286.3|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|5
1634719070000|2021-10-20 08:37:50|6293.1|6287.1|6292.8|6286.8|6293.1|6287.1|6292.4|6286.4|1
1634719080000|2021-10-20 08:38:00|6292.5|6286.5|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|1
1634719100000|2021-10-20 08:38:20|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1634719110000|2021-10-20 08:38:30|6292.6|6286.6|6292.3|6286.3|6292.8|6286.8|6292.3|6286.3|3
1634719120000|2021-10-20 08:38:40|6292.1|6286.1|6293.3|6287.3|6293.3|6287.3|6292.1|6286.1|1
1634719130000|2021-10-20 08:38:50|6292.8|6286.8|6292.3|6286.3|6292.8|6286.8|6292.3|6286.3|1
1634719140000|2021-10-20 08:39:00|6292.5|6286.5|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|0
1634719150000|2021-10-20 08:39:10|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1634719160000|2021-10-20 08:39:20|6292.8|6286.8|6293.8|6287.8|6293.8|6287.8|6292.8|6286.8|0
1634719170000|2021-10-20 08:39:30|6294|6288|6294.3|6288.3|6294.3|6288.3|6294|6288|0
1634719220000|2021-10-20 08:40:20|6294.1|6288.1|6293.8|6287.8|6294.1|6288.1|6293.8|6287.8|0
1634719260000|2021-10-20 08:41:00|||||||||4
1634719300000|2021-10-20 08:41:40|||||||||6
1634719310000|2021-10-20 08:41:50|||||||||12
1634719340000|2021-10-20 08:42:20|||||||||1
1634719360000|2021-10-20 08:42:40|6294|6288|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|1
1634719380000|2021-10-20 08:43:00|6294|6288|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|1
1634719400000|2021-10-20 08:43:20|||||||||2
1634719440000|2021-10-20 08:44:00|6294.1|6288.1|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|1
1634719480000|2021-10-20 08:44:40|||||||||2
1634719510000|2021-10-20 08:45:10|||||||||1
1634719570000|2021-10-20 08:46:10|||||||||1
1634719590000|2021-10-20 08:46:30|||||||||5
1634719600000|2021-10-20 08:46:40|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|2
1634719610000|2021-10-20 08:46:50|||||||||10
1634719620000|2021-10-20 08:47:00|6293.8|6287.8|6293.3|6287.3|6293.8|6287.8|6293.1|6287.1|148
1634719630000|2021-10-20 08:47:10|6293.1|6287.1|6293.3|6287.3|6293.6|6287.6|6293.1|6287.1|10
1634719640000|2021-10-20 08:47:20|6293.6|6287.6|6296.6|6290.6|6297.6|6291.6|6293.6|6287.6|44
1634719650000|2021-10-20 08:47:30|6297|6291|6297.1|6291.1|6297.6|6291.6|6297|6291|0
1634719660000|2021-10-20 08:47:40|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|1
1634719700000|2021-10-20 08:48:20|6296.8|6290.8|6296.6|6290.6|6296.8|6290.8|6296.6|6290.6|1
1634719710000|2021-10-20 08:48:30|6295.9|6289.9|6296.6|6290.6|6296.6|6290.6|6295.9|6289.9|4
1634719720000|2021-10-20 08:48:40|6296.8|6290.8|6298.1|6292.1|6298.1|6292.1|6296.8|6290.8|1
1634719740000|2021-10-20 08:49:00|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|1
1634719750000|2021-10-20 08:49:10|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|3
1634719760000|2021-10-20 08:49:20|||||||||2
1634719770000|2021-10-20 08:49:30|6299.6|6293.6|6300.1|6294.1|6300.1|6294.1|6299.6|6293.6|2
1634719790000|2021-10-20 08:49:50|||||||||5
1634719820000|2021-10-20 08:50:20|6299.8|6293.8|6300.1|6294.1|6300.1|6294.1|6299.8|6293.8|3
1634719890000|2021-10-20 08:51:30|6299.6|6293.6|6300.1|6294.1|6300.1|6294.1|6299.6|6293.6|1
1634719900000|2021-10-20 08:51:40|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|5
1634719910000|2021-10-20 08:51:50|6300.8|6294.8|6301.3|6295.3|6301.8|6295.8|6300.8|6294.8|9
1634719920000|2021-10-20 08:52:00|6300.6|6294.6|6301.1|6295.1|6301.1|6295.1|6300.1|6294.1|1
1634719940000|2021-10-20 08:52:20|6300.6|6294.6|6301.1|6295.1|6301.1|6295.1|6300.6|6294.6|1
1634719950000|2021-10-20 08:52:30|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6
1634719960000|2021-10-20 08:52:40|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1634719970000|2021-10-20 08:52:50|6299.8|6293.8|6299.6|6293.6|6299.8|6293.8|6299.6|6293.6|1
1634719990000|2021-10-20 08:53:10|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|2
1634720000000|2021-10-20 08:53:20|6298.3|6292.3|6297.6|6291.6|6298.6|6292.6|6297.6|6291.6|28
1634720010000|2021-10-20 08:53:30|6297.3|6291.3|6297.8|6291.8|6298.8|6292.8|6297.3|6291.3|48
1634720020000|2021-10-20 08:53:40|6297|6291|6297|6291|6297|6291|6297|6291|5
1634720030000|2021-10-20 08:53:50|6296.8|6290.8|6298|6292|6298|6292|6296.8|6290.8|4
1634720040000|2021-10-20 08:54:00|6297.5|6291.5|6297.5|6291.5|6298|6292|6297.5|6291.5|5
1634720050000|2021-10-20 08:54:10|6298|6292|6297.3|6291.3|6298|6292|6296.8|6290.8|0
1634720060000|2021-10-20 08:54:20|6296.8|6290.8|6297.5|6291.5|6297.5|6291.5|6296.8|6290.8|1
1634720070000|2021-10-20 08:54:30|6297|6291|6297.5|6291.5|6297.5|6291.5|6297|6291|0
1634720080000|2021-10-20 08:54:40|6297.3|6291.3|6296.8|6290.8|6297.3|6291.3|6296.8|6290.8|1
1634720100000|2021-10-20 08:55:00|6297|6291|6297.5|6291.5|6297.5|6291.5|6297|6291|0
1634720110000|2021-10-20 08:55:10|6297.3|6291.3|6298|6292|6298|6292|6297.3|6291.3|0
1634720130000|2021-10-20 08:55:30|6300.3|6294.3|6300.5|6294.5|6300.5|6294.5|6299|6293|30
1634720150000|2021-10-20 08:55:50|6300.1|6294.1|6300|6294|6300.5|6294.5|6299.7|6293.7|10
1634720200000|2021-10-20 08:56:40|6299.5|6293.5|6300|6294|6300.5|6294.5|6299.5|6293.5|0
1634720210000|2021-10-20 08:56:50|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6297.8|6291.8|11
1634720240000|2021-10-20 08:57:20|6300|6294|6300.5|6294.5|6300.5|6294.5|6300|6294|2
1634720250000|2021-10-20 08:57:30|6300.2|6294.2|6299|6293|6300.2|6294.2|6299|6293|5
1634720260000|2021-10-20 08:57:40|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|0
1634720280000|2021-10-20 08:58:00|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1634720290000|2021-10-20 08:58:10|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|0
1634720330000|2021-10-20 08:58:50|6298.5|6292.5|6299.5|6293.5|6299.5|6293.5|6298.5|6292.5|1
1634720340000|2021-10-20 08:59:00|6299|6293|6299.2|6293.2|6299.2|6293.2|6299|6293|1
1634720350000|2021-10-20 08:59:10|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|0
1634720370000|2021-10-20 08:59:30|6299.7|6293.7|6299.5|6293.5|6299.7|6293.7|6299.5|6293.5|0
1634720380000|2021-10-20 08:59:40|6299|6293|6298.5|6292.5|6299|6293|6298.5|6292.5|0
1634720390000|2021-10-20 08:59:50|6299.5|6293.5|6297.3|6291.3|6299.5|6293.5|6297.2|6291.2|4
1634720400000|2021-10-20 09:00:00|6296.8|6290.8|6297|6291|6297.3|6291.3|6296.5|6290.5|1
1634720410000|2021-10-20 09:00:10|6296.5|6290.5|6295.5|6289.5|6296.5|6290.5|6295.5|6289.5|1
1634720430000|2021-10-20 09:00:30|6296|6290|6295|6289|6296|6290|6295|6289|0
1634720440000|2021-10-20 09:00:40|6294.8|6288.8|6295|6289|6295.5|6289.5|6294.8|6288.8|5
1634720460000|2021-10-20 09:01:00|6295.5|6289.5|6295.8|6289.8|6296.5|6290.5|6295.5|6289.5|2
1634720470000|2021-10-20 09:01:10|6295.5|6289.5|6296|6290|6296|6290|6295.5|6289.5|0
1634720480000|2021-10-20 09:01:20|6295.8|6289.8|6296.5|6290.5|6296.5|6290.5|6295.8|6289.8|1
1634720490000|2021-10-20 09:01:30|6296|6290|6296.5|6290.5|6296.5|6290.5|6296|6290|0
1634720510000|2021-10-20 09:01:50|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|13
1634720530000|2021-10-20 09:02:10|6293|6287|6293|6287|6293|6287|6293|6287|0
1634720540000|2021-10-20 09:02:20|6295|6289|6297|6291|6297|6291|6295|6289|13
1634720560000|2021-10-20 09:02:40|6297.5|6291.5|6297|6291|6297.5|6291.5|6297|6291|2
1634720580000|2021-10-20 09:03:00|6300|6294|6300|6294|6300|6294|6300|6294|4
1634720590000|2021-10-20 09:03:10|6299.4|6293.4|6299.9|6293.9|6299.9|6293.9|6299.4|6293.4|90
1634720600000|2021-10-20 09:03:20|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|20
1634720610000|2021-10-20 09:03:30|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|80
1634720620000|2021-10-20 09:03:40|||||||||5
1634720630000|2021-10-20 09:03:50|6301.7|6295.7|6306.4|6300.4|6306.9|6300.9|6301.7|6295.7|13
1634720640000|2021-10-20 09:04:00|6306.2|6300.2|6307.3|6301.3|6308|6302|6306.2|6300.2|266
1634720650000|2021-10-20 09:04:10|6307.5|6301.5|6305|6299|6307.5|6301.5|6305|6299|2
1634720660000|2021-10-20 09:04:20|6304.5|6298.5|6304|6298|6304.5|6298.5|6304|6298|2
1634720670000|2021-10-20 09:04:30|6303.8|6297.8|6304.6|6298.6|6305.1|6299.1|6303.6|6297.6|6
1634720680000|2021-10-20 09:04:40|6305.1|6299.1|6304.6|6298.6|6305.1|6299.1|6304.6|6298.6|0
1634720700000|2021-10-20 09:05:00|6304.9|6298.9|6304.6|6298.6|6304.9|6298.9|6304.6|6298.6|0
1634720710000|2021-10-20 09:05:10|6304.8|6298.8|6304.5|6298.5|6304.8|6298.8|6304.5|6298.5|22
1634720720000|2021-10-20 09:05:20|6304|6298|6303|6297|6304|6298|6303|6297|2
1634720740000|2021-10-20 09:05:40|6303.3|6297.3|6306.3|6300.3|6306.3|6300.3|6303.3|6297.3|6
1634720750000|2021-10-20 09:05:50|6307.3|6301.3|6307.5|6301.5|6307.5|6301.5|6306|6300|9
1634720770000|2021-10-20 09:06:10|6306|6300|6306|6300|6306.5|6300.5|6306|6300|2
1634720790000|2021-10-20 09:06:30|6306.5|6300.5|6307.5|6301.5|6307.5|6301.5|6306.5|6300.5|0
1634720810000|2021-10-20 09:06:50|6308.4|6302.4|6307.5|6301.5|6309.5|6303.5|6306.5|6300.5|42
1634720820000|2021-10-20 09:07:00|6307|6301|6306|6300|6307|6301|6306|6300|0
1634720830000|2021-10-20 09:07:10|6308|6302|6308|6302|6308|6302|6308|6302|22
1634720840000|2021-10-20 09:07:20|6307.8|6301.8|6307.5|6301.5|6307.8|6301.8|6307.5|6301.5|0
1634720860000|2021-10-20 09:07:40|6310|6304|6309.2|6303.2|6310|6304|6309|6303|56
1634720870000|2021-10-20 09:07:50|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.4|6303.4|18
1634720880000|2021-10-20 09:08:00|6309.4|6303.4|6308.4|6302.4|6309.4|6303.4|6308.4|6302.4|4
1634720890000|2021-10-20 09:08:10|6314.6|6308.6|6315.1|6309.1|6315.1|6309.1|6314.6|6308.6|13
1634720900000|2021-10-20 09:08:20|||||||||1
1634720910000|2021-10-20 09:08:30|6317.8|6311.8|6318|6312|6319.3|6313.3|6317.8|6311.8|22
1634720920000|2021-10-20 09:08:40|6318.3|6312.3|6318.8|6312.8|6318.8|6312.8|6318.3|6312.3|0
1634720930000|2021-10-20 09:08:50|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|1
1634720940000|2021-10-20 09:09:00|6319.5|6313.5|6316.8|6310.8|6319.8|6313.8|6316.8|6310.8|7
1634720960000|2021-10-20 09:09:20|6316.6|6310.6|6315.6|6309.6|6316.6|6310.6|6315.3|6309.3|3
1634720970000|2021-10-20 09:09:30|6315.3|6309.3|6315.5|6309.5|6315.8|6309.8|6315.3|6309.3|0
1634720980000|2021-10-20 09:09:40|6315.6|6309.6|6316.8|6310.8|6316.8|6310.8|6314.8|6308.8|6
1634720990000|2021-10-20 09:09:50|6319.3|6313.3|6319.3|6313.3|6319.8|6313.8|6319.3|6313.3|9
1634721000000|2021-10-20 09:10:00|6318.8|6312.8|6318.8|6312.8|6319.3|6313.3|6318.8|6312.8|0
1634721010000|2021-10-20 09:10:10|6319.1|6313.1|6320|6314|6320|6314|6319.1|6313.1|3
1634721020000|2021-10-20 09:10:20|6319.5|6313.5|6320.3|6314.3|6320.8|6314.8|6319.3|6313.3|4
1634721040000|2021-10-20 09:10:40|6320|6314|6319.8|6313.8|6320|6314|6319.8|6313.8|13
1634721050000|2021-10-20 09:10:50|6318.8|6312.8|6318.3|6312.3|6319.1|6313.1|6317.8|6311.8|2
1634721060000|2021-10-20 09:11:00|6318.1|6312.1|6317.8|6311.8|6318.1|6312.1|6317.8|6311.8|0
1634721070000|2021-10-20 09:11:10|6319.5|6313.5|6321.3|6315.3|6321.3|6315.3|6319.5|6313.5|4
1634721090000|2021-10-20 09:11:30|||||||||37
1634721110000|2021-10-20 09:11:50|6320.6|6314.6|6320.3|6314.3|6320.6|6314.6|6320.3|6314.3|27
1634721120000|2021-10-20 09:12:00|6319.5|6313.5|6318.8|6312.8|6319.5|6313.5|6317.1|6311.1|15
1634721130000|2021-10-20 09:12:10|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6317.3|6311.3|0
1634721140000|2021-10-20 09:12:20|6317.8|6311.8|6318.3|6312.3|6318.3|6312.3|6317.8|6311.8|3
1634721150000|2021-10-20 09:12:30|6318|6312|6315.3|6309.3|6318|6312|6314.5|6308.5|4
1634721160000|2021-10-20 09:12:40|6319.8|6313.8|6317.3|6311.3|6319.8|6313.8|6317.3|6311.3|8
1634721170000|2021-10-20 09:12:50|6317.5|6311.5|6317.3|6311.3|6317.8|6311.8|6316.9|6310.9|1
1634721180000|2021-10-20 09:13:00|6317.1|6311.1|6316.3|6310.3|6317.1|6311.1|6316.3|6310.3|0
1634721190000|2021-10-20 09:13:10|6316.8|6310.8|6316.3|6310.3|6316.8|6310.8|6316.3|6310.3|0
1634721210000|2021-10-20 09:13:30|6316.1|6310.1|6316.3|6310.3|6318.8|6312.8|6315.1|6309.1|2
1634721220000|2021-10-20 09:13:40|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|1
1634721240000|2021-10-20 09:14:00|6314.8|6308.8|6314.8|6308.8|6315.8|6309.8|6313.8|6307.8|3
1634721250000|2021-10-20 09:14:10|6315.1|6309.1|6314.3|6308.3|6315.1|6309.1|6313.8|6307.8|4
1634721260000|2021-10-20 09:14:20|6313.1|6307.1|6310.8|6304.8|6313.1|6307.1|6310.8|6304.8|8
1634721270000|2021-10-20 09:14:30|6311|6305|6310.3|6304.3|6311.8|6305.8|6310.3|6304.3|6
1634721280000|2021-10-20 09:14:40|6309.8|6303.8|6310.5|6304.5|6310.5|6304.5|6309.8|6303.8|2
1634721290000|2021-10-20 09:14:50|6310.7|6304.7|6311.3|6305.3|6312.3|6306.3|6310.7|6304.7|11
1634721300000|2021-10-20 09:15:00|6309.6|6303.6|6310.8|6304.8|6310.8|6304.8|6308.3|6302.3|3
1634721310000|2021-10-20 09:15:10|6308.5|6302.5|6308.8|6302.8|6308.8|6302.8|6308.3|6302.3|2
1634721320000|2021-10-20 09:15:20|6308.6|6302.6|6310.8|6304.8|6312.3|6306.3|6308.6|6302.6|11
1634721330000|2021-10-20 09:15:30|6310.5|6304.5|6311.3|6305.3|6312.3|6306.3|6310.5|6304.5|2
1634721340000|2021-10-20 09:15:40|6312.1|6306.1|6310.3|6304.3|6312.1|6306.1|6310.3|6304.3|8
1634721350000|2021-10-20 09:15:50|6310.9|6304.9|6312.7|6306.7|6313.3|6307.3|6310.9|6304.9|13
1634721360000|2021-10-20 09:16:00|6313.2|6307.2|6312.7|6306.7|6313.2|6307.2|6312.7|6306.7|0
1634721380000|2021-10-20 09:16:20|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|1
1634721390000|2021-10-20 09:16:30|6313|6307|6313|6307|6313.2|6307.2|6312.3|6306.3|2
1634721410000|2021-10-20 09:16:50|6311.7|6305.7|6313|6307|6314|6308|6311.7|6305.7|5
1634721420000|2021-10-20 09:17:00|6312.8|6306.8|6311.5|6305.5|6312.8|6306.8|6311.3|6305.3|0
1634721430000|2021-10-20 09:17:10|6311|6305|6312.5|6306.5|6313|6307|6311|6305|1
1634721440000|2021-10-20 09:17:20|6313|6307|6313|6307|6313|6307|6313|6307|0
1634721450000|2021-10-20 09:17:30|6312.6|6306.6|6311.5|6305.5|6312.6|6306.6|6311.5|6305.5|0
1634721460000|2021-10-20 09:17:40|6313|6307|6313.5|6307.5|6313.5|6307.5|6312.5|6306.5|1
1634721470000|2021-10-20 09:17:50|6313.3|6307.3|6313|6307|6313.3|6307.3|6313|6307|1
1634721490000|2021-10-20 09:18:10|6313.2|6307.2|6313.5|6307.5|6313.5|6307.5|6313.2|6307.2|0
1634721500000|2021-10-20 09:18:20|6312|6306|6311.5|6305.5|6312|6306|6311|6305|2
1634721510000|2021-10-20 09:18:30|6312|6306|6312.7|6306.7|6313|6307|6312|6306|1
1634721520000|2021-10-20 09:18:40|6312.3|6306.3|6313.5|6307.5|6313.5|6307.5|6312.3|6306.3|1
1634721530000|2021-10-20 09:18:50|6314|6308|6314|6308|6314|6308|6314|6308|0
1634721540000|2021-10-20 09:19:00|6313.7|6307.7|6313.5|6307.5|6314|6308|6313.5|6307.5|4
1634721550000|2021-10-20 09:19:10|6313.2|6307.2|6313.5|6307.5|6313.5|6307.5|6313|6307|1
1634721580000|2021-10-20 09:19:40|6313|6307|6313.5|6307.5|6313.8|6307.8|6313|6307|0
1634721590000|2021-10-20 09:19:50|6314.5|6308.5|6316.7|6310.7|6316.7|6310.7|6313|6307|5
1634721600000|2021-10-20 09:20:00|6316.4|6310.4|6317.2|6311.2|6317.7|6311.7|6315.2|6309.2|1
1634721620000|2021-10-20 09:20:20|6316.6|6310.6|6317.2|6311.2|6317.7|6311.7|6316.6|6310.6|2
1634721630000|2021-10-20 09:20:30|6317.7|6311.7|6317.7|6311.7|6318.2|6312.2|6317.7|6311.7|1
1634721650000|2021-10-20 09:20:50|6317.2|6311.2|6317.2|6311.2|6317.7|6311.7|6317.2|6311.2|0
1634721660000|2021-10-20 09:21:00|6316.2|6310.2|6316.5|6310.5|6316.5|6310.5|6316.2|6310.2|1
1634721670000|2021-10-20 09:21:10|6316.2|6310.2|6315.2|6309.2|6316.2|6310.2|6315.2|6309.2|0
1634721680000|2021-10-20 09:21:20|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1634721690000|2021-10-20 09:21:30|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1634721710000|2021-10-20 09:21:50|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|14
1634721720000|2021-10-20 09:22:00|6313.7|6307.7|6316.9|6310.9|6316.9|6310.9|6313.7|6307.7|12
1634721730000|2021-10-20 09:22:10|6317.8|6311.8|6317.7|6311.7|6320.2|6314.2|6317.7|6311.7|5
1634721740000|2021-10-20 09:22:20|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1634721750000|2021-10-20 09:22:30|6318.1|6312.1|6319.9|6313.9|6319.9|6313.9|6318.1|6312.1|9
1634721760000|2021-10-20 09:22:40|6319.6|6313.6|6319.1|6313.1|6319.6|6313.6|6319.1|6313.1|37
1634721770000|2021-10-20 09:22:50|6318.9|6312.9|6319.1|6313.1|6319.1|6313.1|6318.9|6312.9|2
1634721780000|2021-10-20 09:23:00|6318.6|6312.6|6318.2|6312.2|6318.9|6312.9|6318.2|6312.2|3
1634721790000|2021-10-20 09:23:10|6317.9|6311.9|6316.1|6310.1|6317.9|6311.9|6316.1|6310.1|7
1634721800000|2021-10-20 09:23:20|6316.4|6310.4|6316.1|6310.1|6316.4|6310.4|6316.1|6310.1|0
1634721810000|2021-10-20 09:23:30|6315.6|6309.6|6312.1|6306.1|6315.6|6309.6|6312.1|6306.1|5
1634721820000|2021-10-20 09:23:40|6312.4|6306.4|6313.3|6307.3|6314.1|6308.1|6311.6|6305.6|27
1634721840000|2021-10-20 09:24:00|6312.8|6306.8|6312.8|6306.8|6313.1|6307.1|6312.8|6306.8|1
1634721850000|2021-10-20 09:24:10|6312|6306|6313.1|6307.1|6313.1|6307.1|6312|6306|1
1634721860000|2021-10-20 09:24:20|6313.3|6307.3|6312.6|6306.6|6313.3|6307.3|6312.6|6306.6|0
1634721870000|2021-10-20 09:24:30|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|2
1634721910000|2021-10-20 09:25:10|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|4
1634721920000|2021-10-20 09:25:20|6312.8|6306.8|6313.1|6307.1|6313.1|6307.1|6312.8|6306.8|0
1634721960000|2021-10-20 09:26:00|6312.1|6306.1|6310.6|6304.6|6312.6|6306.6|6310.6|6304.6|1
1634722010000|2021-10-20 09:26:50|6311.6|6305.6|6312.1|6306.1|6312.1|6306.1|6311.1|6305.1|4
1634722020000|2021-10-20 09:27:00|6311.6|6305.6|6311.6|6305.6|6312.1|6306.1|6311.6|6305.6|2
1634722030000|2021-10-20 09:27:10|6311.1|6305.1|6310.1|6304.1|6311.1|6305.1|6310.1|6304.1|0
1634722040000|2021-10-20 09:27:20|6309.7|6303.7|6310.1|6304.1|6310.3|6304.3|6309.7|6303.7|1
1634722060000|2021-10-20 09:27:40|6310.6|6304.6|6312.6|6306.6|6312.6|6306.6|6310.6|6304.6|3
1634722070000|2021-10-20 09:27:50|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|0
1634722090000|2021-10-20 09:28:10|6311.1|6305.1|6311.6|6305.6|6311.6|6305.6|6310.7|6304.7|4
1634722100000|2021-10-20 09:28:20|6312.1|6306.1|6312.1|6306.1|6312.6|6306.6|6312.1|6306.1|0
1634722110000|2021-10-20 09:28:30|6311.9|6305.9|6310.6|6304.6|6311.9|6305.9|6310.1|6304.1|1
1634722120000|2021-10-20 09:28:40|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|3
1634722140000|2021-10-20 09:29:00|6312.1|6306.1|6309.6|6303.6|6312.1|6306.1|6309.6|6303.6|6
1634722160000|2021-10-20 09:29:20|6309.8|6303.8|6310.3|6304.3|6310.3|6304.3|6309.8|6303.8|1
1634722180000|2021-10-20 09:29:40|6309.6|6303.6|6309.8|6303.8|6309.8|6303.8|6309.1|6303.1|1
1634722190000|2021-10-20 09:29:50|6309.5|6303.5|6309.6|6303.6|6310.1|6304.1|6309.5|6303.5|11
1634722200000|2021-10-20 09:30:00|6309.1|6303.1|6309.1|6303.1|6309.6|6303.6|6309.1|6303.1|2
1634722220000|2021-10-20 09:30:20|6308.7|6302.7|6310.1|6304.1|6310.1|6304.1|6308.7|6302.7|1
1634722240000|2021-10-20 09:30:40|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|0
1634722250000|2021-10-20 09:30:50|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|0
1634722260000|2021-10-20 09:31:00|6310.3|6304.3|6310.1|6304.1|6310.6|6304.6|6310.1|6304.1|0
1634722270000|2021-10-20 09:31:10|6310.7|6304.7|6311.9|6305.9|6311.9|6305.9|6310.7|6304.7|2
1634722290000|2021-10-20 09:31:30|6311.4|6305.4|6310.9|6304.9|6311.6|6305.6|6310.1|6304.1|1
1634722300000|2021-10-20 09:31:40|6310.1|6304.1|6310.1|6304.1|6310.6|6304.6|6310.1|6304.1|0
1634722310000|2021-10-20 09:31:50|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|3
1634722320000|2021-10-20 09:32:00|6307.6|6301.6|6307.6|6301.6|6307.6|6301.6|6307.6|6301.6|0
1634722350000|2021-10-20 09:32:30|6307.3|6301.3|6307.1|6301.1|6307.3|6301.3|6307.1|6301.1|1
1634722360000|2021-10-20 09:32:40|6307.6|6301.6|6307.1|6301.1|6307.6|6301.6|6307.1|6301.1|0
1634722370000|2021-10-20 09:32:50|6305.9|6299.9|6305.2|6299.2|6305.9|6299.9|6304|6298|13
1634722380000|2021-10-20 09:33:00|6305|6299|6302.2|6296.2|6305.2|6299.2|6302|6296|30
1634722390000|2021-10-20 09:33:10|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|1
1634722400000|2021-10-20 09:33:20|6305.2|6299.2|6303.2|6297.2|6305.2|6299.2|6303.2|6297.2|7
1634722410000|2021-10-20 09:33:30|6303.5|6297.5|6302.7|6296.7|6303.5|6297.5|6302.7|6296.7|3
1634722420000|2021-10-20 09:33:40|6303.2|6297.2|6304.2|6298.2|6304.2|6298.2|6303.2|6297.2|1
1634722430000|2021-10-20 09:33:50|6303.8|6297.8|6302.5|6296.5|6304.4|6298.4|6302|6296|4
1634722440000|2021-10-20 09:34:00|6302.7|6296.7|6301.8|6295.8|6302.7|6296.7|6301.8|6295.8|4
1634722450000|2021-10-20 09:34:10|6302|6296|6302|6296|6302|6296|6301.8|6295.8|0
1634722460000|2021-10-20 09:34:20|6301.8|6295.8|6301.6|6295.6|6301.8|6295.8|6301.6|6295.6|3
1634722470000|2021-10-20 09:34:30|6301.8|6295.8|6302.3|6296.3|6303|6297|6301.8|6295.8|5
1634722480000|2021-10-20 09:34:40|6302.8|6296.8|6301|6295|6302.8|6296.8|6300.8|6294.8|3
1634722490000|2021-10-20 09:34:50|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|2
1634722500000|2021-10-20 09:35:00|6301|6295|6300.8|6294.8|6301|6295|6300.8|6294.8|3
1634722510000|2021-10-20 09:35:10|6301|6295|6302.3|6296.3|6302.3|6296.3|6301|6295|2
1634722520000|2021-10-20 09:35:20|6302.5|6296.5|6303|6297|6303|6297|6301.4|6295.4|5
1634722530000|2021-10-20 09:35:30|6304.4|6298.4|6304.3|6298.3|6304.5|6298.5|6304|6298|7
1634722540000|2021-10-20 09:35:40|6303.8|6297.8|6304.3|6298.3|6304.3|6298.3|6303.8|6297.8|2
1634722550000|2021-10-20 09:35:50|6304.5|6298.5|6306.3|6300.3|6306.5|6300.5|6304.5|6298.5|3
1634722560000|2021-10-20 09:36:00|6305.8|6299.8|6306.3|6300.3|6306.3|6300.3|6305.3|6299.3|6
1634722570000|2021-10-20 09:36:10|6306.8|6300.8|6306.3|6300.3|6307.8|6301.8|6306.3|6300.3|2
1634722580000|2021-10-20 09:36:20|6306.5|6300.5|6307.8|6301.8|6307.8|6301.8|6306.5|6300.5|1
1634722590000|2021-10-20 09:36:30|6308|6302|6307.3|6301.3|6308.8|6302.8|6307.3|6301.3|2
1634722600000|2021-10-20 09:36:40|6308.5|6302.5|6307.7|6301.7|6309.3|6303.3|6307.7|6301.7|4
1634722610000|2021-10-20 09:36:50|6308|6302|6305.7|6299.7|6308.2|6302.2|6304.9|6298.9|7
1634722620000|2021-10-20 09:37:00|6305.9|6299.9|6305.7|6299.7|6308.7|6302.7|6305.7|6299.7|5
1634722630000|2021-10-20 09:37:10|6306|6300|6307.2|6301.2|6307.2|6301.2|6306|6300|2
1634722640000|2021-10-20 09:37:20|6306.6|6300.6|6307.9|6301.9|6308.2|6302.2|6306.6|6300.6|2
1634722650000|2021-10-20 09:37:30|6308.1|6302.1|6310.4|6304.4|6310.7|6304.7|6308.1|6302.1|3
1634722660000|2021-10-20 09:37:40|6310.7|6304.7|6311.9|6305.9|6312.1|6306.1|6310.7|6304.7|6
1634722670000|2021-10-20 09:37:50|6312.3|6306.3|6312.9|6306.9|6312.9|6306.9|6312.3|6306.3|0
1634722680000|2021-10-20 09:38:00|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|1
1634722690000|2021-10-20 09:38:10|6312.3|6306.3|6311.9|6305.9|6312.9|6306.9|6311.9|6305.9|2
1634722700000|2021-10-20 09:38:20|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1634722730000|2021-10-20 09:38:50|6312.5|6306.5|6311.7|6305.7|6312.5|6306.5|6311.7|6305.7|2
1634722740000|2021-10-20 09:39:00|6311.5|6305.5|6310.7|6304.7|6311.7|6305.7|6310.2|6304.2|2
1634722750000|2021-10-20 09:39:10|6311.2|6305.2|6310.7|6304.7|6311.2|6305.2|6310.7|6304.7|2
1634722760000|2021-10-20 09:39:20|6311.9|6305.9|6312.9|6306.9|6312.9|6306.9|6311.9|6305.9|2
1634722790000|2021-10-20 09:39:50|6312.3|6306.3|6310.7|6304.7|6312.3|6306.3|6310.7|6304.7|1
1634722800000|2021-10-20 09:40:00|6311.2|6305.2|6311.4|6305.4|6312.9|6306.9|6311.2|6305.2|3
1634722810000|2021-10-20 09:40:10|6311.8|6305.8|6312.4|6306.4|6312.4|6306.4|6311.8|6305.8|0
1634722820000|2021-10-20 09:40:20|6311.7|6305.7|6310.7|6304.7|6311.7|6305.7|6310.3|6304.3|3
1634722830000|2021-10-20 09:40:30|6311.2|6305.2|6312.9|6306.9|6312.9|6306.9|6311.2|6305.2|1
1634722860000|2021-10-20 09:41:00|6312.5|6306.5|6312.9|6306.9|6313.1|6307.1|6311.4|6305.4|3
1634722870000|2021-10-20 09:41:10|6311.9|6305.9|6310.7|6304.7|6311.9|6305.9|6310.7|6304.7|2
1634722880000|2021-10-20 09:41:20|6311.2|6305.2|6311.9|6305.9|6311.9|6305.9|6311.2|6305.2|2
1634722890000|2021-10-20 09:41:30|6312.9|6306.9|6311.9|6305.9|6312.9|6306.9|6311.9|6305.9|2
1634722900000|2021-10-20 09:41:40|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1634722910000|2021-10-20 09:41:50|6311.4|6305.4|6310.7|6304.7|6311.4|6305.4|6310.7|6304.7|2
1634722920000|2021-10-20 09:42:00|6311.2|6305.2|6310.7|6304.7|6311.2|6305.2|6310.7|6304.7|2
1634722930000|2021-10-20 09:42:10|6311|6305|6310.7|6304.7|6311.2|6305.2|6310.7|6304.7|2
1634722940000|2021-10-20 09:42:20|6311.2|6305.2|6310.7|6304.7|6311.2|6305.2|6310.2|6304.2|2
1634722950000|2021-10-20 09:42:30|6311.2|6305.2|6314|6308|6314.2|6308.2|6311.2|6305.2|1
1634722970000|2021-10-20 09:42:50|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|1
1634722980000|2021-10-20 09:43:00|||||||||1
1634723020000|2021-10-20 09:43:40|6313.5|6307.5|6313.7|6307.7|6314.2|6308.2|6313.5|6307.5|0
1634723030000|2021-10-20 09:43:50|6313.5|6307.5|6313.2|6307.2|6313.5|6307.5|6313.2|6307.2|0
1634723040000|2021-10-20 09:44:00|6313.4|6307.4|6313|6307|6313.7|6307.7|6312.7|6306.7|1
1634723050000|2021-10-20 09:44:10|6312.7|6306.7|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|1
1634723060000|2021-10-20 09:44:20|6313.7|6307.7|6313.7|6307.7|6313.7|6307.7|6313.7|6307.7|0
1634723070000|2021-10-20 09:44:30|6313.5|6307.5|6314.7|6308.7|6314.7|6308.7|6313.2|6307.2|2
1634723080000|2021-10-20 09:44:40|6315.2|6309.2|6316.7|6310.7|6316.7|6310.7|6315.2|6309.2|2
1634723090000|2021-10-20 09:44:50|6314.2|6308.2|6313.7|6307.7|6314.2|6308.2|6313.7|6307.7|9
1634723100000|2021-10-20 09:45:00|6314.2|6308.2|6313.2|6307.2|6314.2|6308.2|6312.9|6306.9|4
1634723110000|2021-10-20 09:45:10|6313.9|6307.9|6313.2|6307.2|6314.7|6308.7|6313.2|6307.2|3
1634723120000|2021-10-20 09:45:20|6313|6307|6310.6|6304.6|6313|6307|6310.6|6304.6|14
1634723130000|2021-10-20 09:45:30|6310.1|6304.1|6311.6|6305.6|6311.6|6305.6|6310.1|6304.1|5
1634723140000|2021-10-20 09:45:40|6312|6306|6312.8|6306.8|6312.8|6306.8|6312|6306|0
1634723150000|2021-10-20 09:45:50|6313.1|6307.1|6316.8|6310.8|6316.8|6310.8|6313.1|6307.1|16
1634723160000|2021-10-20 09:46:00|6316.6|6310.6|6318.3|6312.3|6319.3|6313.3|6316.6|6310.6|7
1634723170000|2021-10-20 09:46:10|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|8
1634723190000|2021-10-20 09:46:30|6317.5|6311.5|6318|6312|6318|6312|6316.5|6310.5|4
1634723200000|2021-10-20 09:46:40|6317.5|6311.5|6316.5|6310.5|6317.5|6311.5|6316.5|6310.5|0
1634723210000|2021-10-20 09:46:50|6316.2|6310.2|6316|6310|6316.5|6310.5|6316|6310|9
1634723220000|2021-10-20 09:47:00|6318.5|6312.5|6315.5|6309.5|6318.5|6312.5|6315.5|6309.5|4
1634723230000|2021-10-20 09:47:10|6316.5|6310.5|6317.5|6311.5|6317.5|6311.5|6316.5|6310.5|0
1634723240000|2021-10-20 09:47:20|6318.5|6312.5|6316.5|6310.5|6318.5|6312.5|6316.5|6310.5|1
1634723250000|2021-10-20 09:47:30|6317.1|6311.1|6317|6311|6317.1|6311.1|6316.5|6310.5|4
1634723260000|2021-10-20 09:47:40|6318|6312|6317.5|6311.5|6318|6312|6317.5|6311.5|0
1634723270000|2021-10-20 09:47:50|6317.8|6311.8|6315.5|6309.5|6318|6312|6315.5|6309.5|6
1634723280000|2021-10-20 09:48:00|6316|6310|6316|6310|6316|6310|6316|6310|0
1634723290000|2021-10-20 09:48:10|6315.8|6309.8|6315.5|6309.5|6315.8|6309.8|6315.5|6309.5|0
1634723310000|2021-10-20 09:48:30|6315.9|6309.9|6316.5|6310.5|6316.5|6310.5|6315.9|6309.9|0
1634723320000|2021-10-20 09:48:40|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|2
1634723340000|2021-10-20 09:49:00|6318.5|6312.5|6317|6311|6318.5|6312.5|6317|6311|4
1634723350000|2021-10-20 09:49:10|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|0
1634723360000|2021-10-20 09:49:20|6314.5|6308.5|6314.5|6308.5|6315|6309|6314.1|6308.1|5
1634723370000|2021-10-20 09:49:30|6315|6309|6315|6309|6315|6309|6315|6309|1
1634723380000|2021-10-20 09:49:40|6316.1|6310.1|6320|6314|6320|6314|6316.1|6310.1|10
1634723390000|2021-10-20 09:49:50|6320.8|6314.8|6320|6314|6320.8|6314.8|6320|6314|7
1634723400000|2021-10-20 09:50:00|6320.6|6314.6|6322|6316|6322|6316|6320.6|6314.6|1
1634723410000|2021-10-20 09:50:10|6322.6|6316.6|6327.7|6321.7|6327.7|6321.7|6322.6|6316.6|19
1634723420000|2021-10-20 09:50:20|6328.7|6322.7|6329.7|6323.7|6329.7|6323.7|6328.7|6322.7|4
1634723430000|2021-10-20 09:50:30|6329.9|6323.9|6327.7|6321.7|6329.9|6323.9|6327.7|6321.7|19
1634723450000|2021-10-20 09:50:50|6327.5|6321.5|6327.9|6321.9|6328.1|6322.1|6327.2|6321.2|6
1634723460000|2021-10-20 09:51:00|6327.5|6321.5|6327.2|6321.2|6327.5|6321.5|6327.2|6321.2|1
1634723470000|2021-10-20 09:51:10|6328.9|6322.9|6328.7|6322.7|6328.9|6322.9|6328.1|6322.1|6
1634723480000|2021-10-20 09:51:20|6328.5|6322.5|6328.2|6322.2|6328.5|6322.5|6328.2|6322.2|0
1634723490000|2021-10-20 09:51:30|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.2|6321.2|1
1634723500000|2021-10-20 09:51:40|6327.2|6321.2|6329.4|6323.4|6329.4|6323.4|6327.2|6321.2|4
1634723510000|2021-10-20 09:51:50|6330.2|6324.2|6329.2|6323.2|6330.2|6324.2|6329.2|6323.2|11
1634723520000|2021-10-20 09:52:00|6330.2|6324.2|6330.9|6324.9|6330.9|6324.9|6329.4|6323.4|4
1634723530000|2021-10-20 09:52:10|6331.1|6325.1|6330.9|6324.9|6331.1|6325.1|6330.9|6324.9|5
1634723550000|2021-10-20 09:52:30|6331.4|6325.4|6331.4|6325.4|6331.4|6325.4|6331.4|6325.4|2
1634723560000|2021-10-20 09:52:40|||||||||2
1634723570000|2021-10-20 09:52:50|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|3
1634723580000|2021-10-20 09:53:00|||||||||11
1634723590000|2021-10-20 09:53:10|6330.6|6324.6|6329.6|6323.6|6330.6|6324.6|6328.9|6322.9|19
1634723600000|2021-10-20 09:53:20|6329.4|6323.4|6330.4|6324.4|6330.6|6324.6|6328.9|6322.9|13
1634723610000|2021-10-20 09:53:30|6330.1|6324.1|6329.9|6323.9|6330.1|6324.1|6329.9|6323.9|0
1634723620000|2021-10-20 09:53:40|6329.6|6323.6|6330.6|6324.6|6330.6|6324.6|6328.9|6322.9|15
1634723630000|2021-10-20 09:53:50|||||||||3
1634723640000|2021-10-20 09:54:00|6330.1|6324.1|6329.4|6323.4|6330.1|6324.1|6328.9|6322.9|5
1634723650000|2021-10-20 09:54:10|6329.9|6323.9|6329.6|6323.6|6329.9|6323.9|6329.6|6323.6|3
1634723660000|2021-10-20 09:54:20|6329.9|6323.9|6330.6|6324.6|6330.8|6324.8|6329.9|6323.9|11
1634723670000|2021-10-20 09:54:30|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|5
1634723680000|2021-10-20 09:54:40|6328.6|6322.6|6329.6|6323.6|6329.6|6323.6|6328.1|6322.1|14
1634723690000|2021-10-20 09:54:50|6330|6324|6330|6324|6330|6324|6330|6324|6
1634723700000|2021-10-20 09:55:00|6329.6|6323.6|6327.9|6321.9|6329.6|6323.6|6327.4|6321.4|11
1634723710000|2021-10-20 09:55:10|6329.6|6323.6|6329.1|6323.1|6329.6|6323.6|6329.1|6323.1|2
1634723720000|2021-10-20 09:55:20|||||||||10
1634723740000|2021-10-20 09:55:40|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|10
1634723750000|2021-10-20 09:55:50|||||||||6
1634723760000|2021-10-20 09:56:00|6330|6324|6330|6324|6330|6324|6330|6324|8
1634723770000|2021-10-20 09:56:10|6329.7|6323.7|6329.5|6323.5|6329.7|6323.7|6329.5|6323.5|4
1634723780000|2021-10-20 09:56:20|6329.7|6323.7|6330|6324|6330|6324|6329.7|6323.7|0
1634723790000|2021-10-20 09:56:30|6329|6323|6329|6323|6329|6323|6329|6323|14
1634723800000|2021-10-20 09:56:40|6328.8|6322.8|6327.8|6321.8|6328.8|6322.8|6327.8|6321.8|9
1634723810000|2021-10-20 09:56:50|6325.8|6319.8|6324.8|6318.8|6325.8|6319.8|6324.8|6318.8|4
1634723820000|2021-10-20 09:57:00|6329.3|6323.3|6330|6324|6330.1|6324.1|6329.3|6323.3|92
1634723830000|2021-10-20 09:57:10|6330.5|6324.5|6330.8|6324.8|6330.8|6324.8|6330.5|6324.5|4
1634723840000|2021-10-20 09:57:20|6330|6324|6330|6324|6330|6324|6330|6324|2
1634723850000|2021-10-20 09:57:30|6330.3|6324.3|6330.3|6324.3|6330.8|6324.8|6330.3|6324.3|52
1634723860000|2021-10-20 09:57:40|||||||||4
1634723880000|2021-10-20 09:58:00|6335.6|6329.6|6340.9|6334.9|6340.9|6334.9|6335.6|6329.6|49
1634723890000|2021-10-20 09:58:10|6341.1|6335.1|6340.4|6334.4|6341.4|6335.4|6340.4|6334.4|5
1634723900000|2021-10-20 09:58:20|6340.1|6334.1|6337.9|6331.9|6340.1|6334.1|6337.9|6331.9|6
1634723910000|2021-10-20 09:58:30|6337.4|6331.4|6336.4|6330.4|6337.4|6331.4|6336.4|6330.4|0
1634723920000|2021-10-20 09:58:40|6335.9|6329.9|6335.6|6329.6|6335.9|6329.9|6335.5|6329.5|5
1634723930000|2021-10-20 09:58:50|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|0
1634723940000|2021-10-20 09:59:00|6335.4|6329.4|6335.9|6329.9|6335.9|6329.9|6334.5|6328.5|78
1634723950000|2021-10-20 09:59:10|6334.9|6328.9|6335.4|6329.4|6335.4|6329.4|6334.9|6328.9|2
1634723960000|2021-10-20 09:59:20|6334.9|6328.9|6333.4|6327.4|6335.4|6329.4|6333.4|6327.4|4
1634723990000|2021-10-20 09:59:50|6333.9|6327.9|6335.1|6329.1|6335.1|6329.1|6332.9|6326.9|3
1634724000000|2021-10-20 10:00:00|6335.4|6329.4|6332.9|6326.9|6335.4|6329.4|6332.9|6326.9|5
1634724010000|2021-10-20 10:00:10|6333.3|6327.3|6332.9|6326.9|6333.4|6327.4|6332.9|6326.9|1
1634724020000|2021-10-20 10:00:20|6331.9|6325.9|6331.4|6325.4|6331.9|6325.9|6331.4|6325.4|2
1634724030000|2021-10-20 10:00:30|6331|6325|6329.9|6323.9|6331|6325|6329.9|6323.9|1
1634724050000|2021-10-20 10:00:50|6330.3|6324.3|6329.4|6323.4|6330.3|6324.3|6329.4|6323.4|3
1634724060000|2021-10-20 10:01:00|6330.9|6324.9|6330.6|6324.6|6331.4|6325.4|6329.9|6323.9|4
1634724070000|2021-10-20 10:01:10|6330.9|6324.9|6327.9|6321.9|6330.9|6324.9|6327.9|6321.9|4
1634724080000|2021-10-20 10:01:20|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|0
1634724090000|2021-10-20 10:01:30|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|1
1634724110000|2021-10-20 10:01:50|6325.5|6319.5|6325|6319|6326.2|6320.2|6324.6|6318.6|8
1634724120000|2021-10-20 10:02:00|6326.3|6320.3|6326.1|6320.1|6326.6|6320.6|6326.1|6320.1|0
1634724130000|2021-10-20 10:02:10|6326.6|6320.6|6326.9|6320.9|6326.9|6320.9|6326.6|6320.6|0
1634724150000|2021-10-20 10:02:30|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|0
1634724160000|2021-10-20 10:02:40|6326.7|6320.7|6326.4|6320.4|6326.9|6320.9|6326.4|6320.4|1
1634724180000|2021-10-20 10:03:00|6326.9|6320.9|6326.4|6320.4|6326.9|6320.9|6326.4|6320.4|1
1634724200000|2021-10-20 10:03:20|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|0
1634724210000|2021-10-20 10:03:30|6324.4|6318.4|6323.9|6317.9|6324.4|6318.4|6323.9|6317.9|7
1634724220000|2021-10-20 10:03:40|6322.4|6316.4|6321.9|6315.9|6322.4|6316.4|6321.9|6315.9|1
1634724230000|2021-10-20 10:03:50|6321.7|6315.7|6320.3|6314.3|6321.9|6315.9|6320.3|6314.3|3
1634724240000|2021-10-20 10:04:00|6319.4|6313.4|6321.9|6315.9|6321.9|6315.9|6319.4|6313.4|3
1634724250000|2021-10-20 10:04:10|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|4
1634724280000|2021-10-20 10:04:40|||||||||1
1634724290000|2021-10-20 10:04:50|6319.6|6313.6|6318.9|6312.9|6319.6|6313.6|6318.9|6312.9|1
1634724300000|2021-10-20 10:05:00|6319.3|6313.3|6320.9|6314.9|6320.9|6314.9|6319.3|6313.3|5
1634724330000|2021-10-20 10:05:30|6320.5|6314.5|6320.9|6314.9|6320.9|6314.9|6320.5|6314.5|1
1634724340000|2021-10-20 10:05:40|6321.1|6315.1|6321.4|6315.4|6321.4|6315.4|6321.1|6315.1|0
1634724370000|2021-10-20 10:06:10|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|1
1634724380000|2021-10-20 10:06:20|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|0
1634724390000|2021-10-20 10:06:30|6322.2|6316.2|6323.9|6317.9|6323.9|6317.9|6321.9|6315.9|1
1634724410000|2021-10-20 10:06:50|6323.4|6317.4|6322.9|6316.9|6323.4|6317.4|6322.9|6316.9|0
1634724430000|2021-10-20 10:07:10|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|2
1634724440000|2021-10-20 10:07:20|6322.1|6316.1|6321.9|6315.9|6322.4|6316.4|6321.9|6315.9|0
1634724450000|2021-10-20 10:07:30|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|1
1634724460000|2021-10-20 10:07:40|6321.3|6315.3|6321.6|6315.6|6321.6|6315.6|6321.3|6315.3|0
1634724480000|2021-10-20 10:08:00|6321.1|6315.1|6320.9|6314.9|6321.1|6315.1|6320.9|6314.9|3
1634724490000|2021-10-20 10:08:10|||||||||2
1634724510000|2021-10-20 10:08:30|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|2
1634724530000|2021-10-20 10:08:50|6320.5|6314.5|6320.2|6314.2|6320.5|6314.5|6320.2|6314.2|0
1634724540000|2021-10-20 10:09:00|6320.6|6314.6|6321.9|6315.9|6321.9|6315.9|6320.6|6314.6|6
1634724600000|2021-10-20 10:10:00|6322.4|6316.4|6321.7|6315.7|6322.4|6316.4|6321.7|6315.7|1
1634724610000|2021-10-20 10:10:10|6321.9|6315.9|6320.4|6314.4|6321.9|6315.9|6319.9|6313.9|16
1634724620000|2021-10-20 10:10:20|6319.9|6313.9|6317.4|6311.4|6319.9|6313.9|6317.4|6311.4|9
1634724660000|2021-10-20 10:11:00|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|0
1634724670000|2021-10-20 10:11:10|6316.4|6310.4|6317.2|6311.2|6317.2|6311.2|6316.2|6310.2|4
1634724690000|2021-10-20 10:11:30|6316.9|6310.9|6317.4|6311.4|6317.9|6311.9|6316.9|6310.9|0
1634724720000|2021-10-20 10:12:00|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|1
1634724730000|2021-10-20 10:12:10|6317.2|6311.2|6316.9|6310.9|6317.4|6311.4|6316.9|6310.9|1
1634724740000|2021-10-20 10:12:20|6317.2|6311.2|6317.4|6311.4|6317.4|6311.4|6317.2|6311.2|6
1634724750000|2021-10-20 10:12:30|6316.9|6310.9|6316.9|6310.9|6317.4|6311.4|6316.9|6310.9|0
1634724770000|2021-10-20 10:12:50|||||||||2
1634724780000|2021-10-20 10:13:00|6317.1|6311.1|6317.9|6311.9|6317.9|6311.9|6317.1|6311.1|1
1634724790000|2021-10-20 10:13:10|||||||||7
1634724800000|2021-10-20 10:13:20|||||||||3
1634724820000|2021-10-20 10:13:40|6317.6|6311.6|6316.9|6310.9|6317.6|6311.6|6316.9|6310.9|18
1634724830000|2021-10-20 10:13:50|||||||||20
1634724840000|2021-10-20 10:14:00|6317.4|6311.4|6318.4|6312.4|6318.4|6312.4|6317.4|6311.4|36
1634724850000|2021-10-20 10:14:10|6317.4|6311.4|6316.9|6310.9|6317.4|6311.4|6316.9|6310.9|0
1634724860000|2021-10-20 10:14:20|6316.7|6310.7|6316.4|6310.4|6316.7|6310.7|6315.9|6309.9|0
1634724870000|2021-10-20 10:14:30|6315.9|6309.9|6316.9|6310.9|6316.9|6310.9|6315.9|6309.9|1
1634724890000|2021-10-20 10:14:50|6318.1|6312.1|6316.9|6310.9|6318.1|6312.1|6316.9|6310.9|0
1634724900000|2021-10-20 10:15:00|6317.4|6311.4|6316.4|6310.4|6317.4|6311.4|6316.4|6310.4|2
1634724910000|2021-10-20 10:15:10|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|0
1634724930000|2021-10-20 10:15:30|6317.4|6311.4|6317.2|6311.2|6317.9|6311.9|6317.2|6311.2|1
1634724940000|2021-10-20 10:15:40|6317.5|6311.5|6317.2|6311.2|6317.7|6311.7|6317.2|6311.2|0
1634724950000|2021-10-20 10:15:50|6316.8|6310.8|6317.2|6311.2|6317.2|6311.2|6316.8|6310.8|1
1634724960000|2021-10-20 10:16:00|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|0
1634724990000|2021-10-20 10:16:30|6317.2|6311.2|6316.9|6310.9|6317.2|6311.2|6316.9|6310.9|0
1634725020000|2021-10-20 10:17:00|6317.2|6311.2|6317.4|6311.4|6317.4|6311.4|6317.2|6311.2|1
1634725040000|2021-10-20 10:17:20|6317.2|6311.2|6317.9|6311.9|6317.9|6311.9|6316.9|6310.9|1
1634725050000|2021-10-20 10:17:30|6318.2|6312.2|6317.2|6311.2|6318.2|6312.2|6316.7|6310.7|2
1634725060000|2021-10-20 10:17:40|6317|6311|6316.9|6310.9|6317|6311|6316.4|6310.4|30
1634725070000|2021-10-20 10:17:50|6316.4|6310.4|6316.9|6310.9|6316.9|6310.9|6316.4|6310.4|0
1634725080000|2021-10-20 10:18:00|6316.4|6310.4|6316.9|6310.9|6316.9|6310.9|6316.4|6310.4|0
1634725100000|2021-10-20 10:18:20|6316.6|6310.6|6316.2|6310.2|6316.6|6310.6|6316.2|6310.2|6
1634725110000|2021-10-20 10:18:30|6315.9|6309.9|6316.9|6310.9|6317.9|6311.9|6315.9|6309.9|1
1634725120000|2021-10-20 10:18:40|6316.5|6310.5|6317.7|6311.7|6318.4|6312.4|6316.5|6310.5|2
1634725130000|2021-10-20 10:18:50|6317.9|6311.9|6317.9|6311.9|6317.9|6311.9|6317.9|6311.9|0
1634725140000|2021-10-20 10:19:00|6318.9|6312.9|6318.9|6312.9|6319.4|6313.4|6317.9|6311.9|1
1634725170000|2021-10-20 10:19:30|6319.2|6313.2|6319.4|6313.4|6319.6|6313.6|6318.9|6312.9|1
1634725180000|2021-10-20 10:19:40|||||||||15
1634725190000|2021-10-20 10:19:50|6318.7|6312.7|6319.2|6313.2|6319.2|6313.2|6318.2|6312.2|5
1634725200000|2021-10-20 10:20:00|6319|6313|6318.2|6312.2|6319.2|6313.2|6318.2|6312.2|0
1634725220000|2021-10-20 10:20:20|6317.7|6311.7|6317.2|6311.2|6317.7|6311.7|6317.2|6311.2|0
1634725230000|2021-10-20 10:20:30|6316.8|6310.8|6317.7|6311.7|6317.7|6311.7|6316.8|6310.8|1
1634725250000|2021-10-20 10:20:50|6317.5|6311.5|6317.2|6311.2|6317.5|6311.5|6317.2|6311.2|0
1634725270000|2021-10-20 10:21:10|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.2|6310.2|8
1634725280000|2021-10-20 10:21:20|||||||||10
1634725290000|2021-10-20 10:21:30|6316.5|6310.5|6316.2|6310.2|6316.5|6310.5|6316.2|6310.2|0
1634725310000|2021-10-20 10:21:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|16
1634725320000|2021-10-20 10:22:00|6317.2|6311.2|6317.5|6311.5|6317.5|6311.5|6317.2|6311.2|0
1634725330000|2021-10-20 10:22:10|6318.1|6312.1|6318.5|6312.5|6318.5|6312.5|6318.1|6312.1|1
1634725340000|2021-10-20 10:22:20|6319.2|6313.2|6319.5|6313.5|6319.5|6313.5|6319.2|6313.2|1
1634725350000|2021-10-20 10:22:30|6319.2|6313.2|6319|6313|6319.7|6313.7|6319|6313|2
1634725360000|2021-10-20 10:22:40|||||||||1
1634725370000|2021-10-20 10:22:50|6319.3|6313.3|6319.1|6313.1|6319.5|6313.5|6318.8|6312.8|1
1634725380000|2021-10-20 10:23:00|6318.8|6312.8|6320|6314|6320.5|6314.5|6318.8|6312.8|0
1634725400000|2021-10-20 10:23:20|6320.5|6314.5|6320.5|6314.5|6321.1|6315.1|6320.5|6314.5|1
1634725420000|2021-10-20 10:23:40|||||||||1
1634725440000|2021-10-20 10:24:00|6321|6315|6321.5|6315.5|6321.5|6315.5|6321|6315|2
1634725470000|2021-10-20 10:24:30|6321.7|6315.7|6322|6316|6322|6316|6321.7|6315.7|0
1634725480000|2021-10-20 10:24:40|6321.5|6315.5|6320.5|6314.5|6321.5|6315.5|6320.5|6314.5|1
1634725500000|2021-10-20 10:25:00|6321|6315|6321.5|6315.5|6322|6316|6321|6315|1
1634725510000|2021-10-20 10:25:10|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|2
1634725520000|2021-10-20 10:25:20|6322|6316|6321.5|6315.5|6322|6316|6321.5|6315.5|0
1634725540000|2021-10-20 10:25:40|6320|6314|6321|6315|6321|6315|6320|6314|5
1634725550000|2021-10-20 10:25:50|6321.2|6315.2|6321.5|6315.5|6321.5|6315.5|6321.2|6315.2|0
1634725560000|2021-10-20 10:26:00|6322.3|6316.3|6318.5|6312.5|6322.3|6316.3|6318.5|6312.5|8
1634725570000|2021-10-20 10:26:10|6318.7|6312.7|6320|6314|6320|6314|6318.7|6312.7|0
1634725580000|2021-10-20 10:26:20|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319|6313|0
1634725590000|2021-10-20 10:26:30|6320|6314|6320.7|6314.7|6320.7|6314.7|6320|6314|0
1634725600000|2021-10-20 10:26:40|6321|6315|6320|6314|6321|6315|6320|6314|0
1634725610000|2021-10-20 10:26:50|6319|6313|6319|6313|6319.5|6313.5|6318.5|6312.5|1
1634725620000|2021-10-20 10:27:00|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1634725630000|2021-10-20 10:27:10|6320.1|6314.1|6321|6315|6321|6315|6320.1|6314.1|2
1634725640000|2021-10-20 10:27:20|6320.5|6314.5|6320.7|6314.7|6320.7|6314.7|6320.3|6314.3|0
1634725650000|2021-10-20 10:27:30|6321|6315|6320|6314|6321|6315|6320|6314|0
1634725660000|2021-10-20 10:27:40|6319.5|6313.5|6318.5|6312.5|6319.5|6313.5|6318.5|6312.5|1
1634725670000|2021-10-20 10:27:50|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1634725680000|2021-10-20 10:28:00|6318|6312|6322|6316|6322|6316|6318|6312|2
1634725700000|2021-10-20 10:28:20|6322.5|6316.5|6321.5|6315.5|6322.5|6316.5|6321.5|6315.5|1
1634725740000|2021-10-20 10:29:00|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|0
1634725770000|2021-10-20 10:29:30|6321|6315|6321|6315|6321|6315|6321|6315|0
1634725780000|2021-10-20 10:29:40|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|5
1634725790000|2021-10-20 10:29:50|6321|6315|6321|6315|6321|6315|6321|6315|0
1634725800000|2021-10-20 10:30:00|6321.2|6315.2|6321.5|6315.5|6321.7|6315.7|6321.2|6315.2|1
1634725810000|2021-10-20 10:30:10|6321.8|6315.8|6322.5|6316.5|6322.5|6316.5|6321.8|6315.8|0
1634725830000|2021-10-20 10:30:30|6322.3|6316.3|6322.5|6316.5|6322.5|6316.5|6322|6316|0
1634725840000|2021-10-20 10:30:40|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|0
1634725860000|2021-10-20 10:31:00|6322|6316|6322.8|6316.8|6323|6317|6322|6316|2
1634725870000|2021-10-20 10:31:10|6322.3|6316.3|6323|6317|6323|6317|6322.3|6316.3|1
1634725880000|2021-10-20 10:31:20|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1634725890000|2021-10-20 10:31:30|6322.3|6316.3|6324|6318|6324|6318|6322.3|6316.3|2
1634725910000|2021-10-20 10:31:50|6324.5|6318.5|6324|6318|6324.5|6318.5|6324|6318|1
1634725920000|2021-10-20 10:32:00|6324.5|6318.5|6324|6318|6325.5|6319.5|6324|6318|2
1634725930000|2021-10-20 10:32:10|6323.5|6317.5|6323|6317|6323.5|6317.5|6322.5|6316.5|0
1634725940000|2021-10-20 10:32:20|6322.2|6316.2|6322.5|6316.5|6322.5|6316.5|6322|6316|0
1634725950000|2021-10-20 10:32:30|6322.7|6316.7|6323|6317|6323|6317|6322.7|6316.7|0
1634725990000|2021-10-20 10:33:10|6322.8|6316.8|6322|6316|6322.8|6316.8|6322|6316|0
1634726000000|2021-10-20 10:33:20|6321.8|6315.8|6321.5|6315.5|6321.8|6315.8|6321.5|6315.5|0
1634726010000|2021-10-20 10:33:30|6321.7|6315.7|6322.5|6316.5|6322.5|6316.5|6321.7|6315.7|1
1634726020000|2021-10-20 10:33:40|6322.3|6316.3|6321.5|6315.5|6322.3|6316.3|6321.5|6315.5|1
1634726030000|2021-10-20 10:33:50|6321.9|6315.9|6322.5|6316.5|6322.5|6316.5|6321.9|6315.9|2
1634726040000|2021-10-20 10:34:00|6322.7|6316.7|6323|6317|6323|6317|6322.7|6316.7|0
1634726050000|2021-10-20 10:34:10|6322.8|6316.8|6322.5|6316.5|6322.8|6316.8|6322.5|6316.5|0
1634726100000|2021-10-20 10:35:00|6321.5|6315.5|6322|6316|6322.5|6316.5|6321.5|6315.5|6
1634726130000|2021-10-20 10:35:30|6321.8|6315.8|6321.5|6315.5|6321.8|6315.8|6321.5|6315.5|0
1634726140000|2021-10-20 10:35:40|6321.3|6315.3|6322|6316|6322|6316|6321.3|6315.3|3
1634726150000|2021-10-20 10:35:50|6321.8|6315.8|6322.5|6316.5|6322.5|6316.5|6321.8|6315.8|1
1634726180000|2021-10-20 10:36:20|6322.3|6316.3|6321.8|6315.8|6322.3|6316.3|6321.8|6315.8|1
1634726210000|2021-10-20 10:36:50|6321.6|6315.6|6321.3|6315.3|6321.6|6315.6|6321.3|6315.3|5
1634726220000|2021-10-20 10:37:00|6321.5|6315.5|6319|6313|6321.5|6315.5|6318.5|6312.5|2
1634726230000|2021-10-20 10:37:10|6318.5|6312.5|6317|6311|6318.5|6312.5|6317|6311|3
1634726240000|2021-10-20 10:37:20|6316.5|6310.5|6317|6311|6317|6311|6316.5|6310.5|0
1634726250000|2021-10-20 10:37:30|6316.5|6310.5|6317|6311|6317|6311|6316.5|6310.5|1
1634726260000|2021-10-20 10:37:40|6316.8|6310.8|6317|6311|6317|6311|6316.5|6310.5|1
1634726270000|2021-10-20 10:37:50|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1634726280000|2021-10-20 10:38:00|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6
1634726290000|2021-10-20 10:38:10|6318.5|6312.5|6318.8|6312.8|6319|6313|6318.5|6312.5|1
1634726320000|2021-10-20 10:38:40|6318.6|6312.6|6319|6313|6319.5|6313.5|6318.3|6312.3|0
1634726330000|2021-10-20 10:38:50|6318.8|6312.8|6318.6|6312.6|6319.3|6313.3|6318.6|6312.6|0
1634726340000|2021-10-20 10:39:00|6318.5|6312.5|6319.5|6313.5|6319.5|6313.5|6318.5|6312.5|1
1634726360000|2021-10-20 10:39:20|6319|6313|6319.5|6313.5|6319.5|6313.5|6318.5|6312.5|6
1634726370000|2021-10-20 10:39:30|6319|6313|6319|6313|6319|6313|6318.8|6312.8|1
1634726390000|2021-10-20 10:39:50|6318.5|6312.5|6319|6313|6319|6313|6318.5|6312.5|0
1634726440000|2021-10-20 10:40:40|6318.5|6312.5|6318|6312|6318.5|6312.5|6318|6312|1
1634726450000|2021-10-20 10:40:50|6318.5|6312.5|6319|6313|6319|6313|6317.5|6311.5|1
1634726460000|2021-10-20 10:41:00|6318.5|6312.5|6318|6312|6318.8|6312.8|6318|6312|1
1634726490000|2021-10-20 10:41:30|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1634726510000|2021-10-20 10:41:50|6318.1|6312.1|6319|6313|6319|6313|6318.1|6312.1|3
1634726550000|2021-10-20 10:42:30|6318|6312|6318|6312|6318.5|6312.5|6318|6312|0
1634726560000|2021-10-20 10:42:40|6316|6310|6316.3|6310.3|6316.3|6310.3|6316|6310|3
1634726570000|2021-10-20 10:42:50|6315.8|6309.8|6315|6309|6315.8|6309.8|6315|6309|0
1634726580000|2021-10-20 10:43:00|6314.7|6308.7|6314|6308|6314.7|6308.7|6314|6308|1
1634726600000|2021-10-20 10:43:20|6313.5|6307.5|6314.5|6308.5|6314.5|6308.5|6313.5|6307.5|1
1634726610000|2021-10-20 10:43:30|6314.2|6308.2|6315|6309|6315|6309|6314|6308|0
1634726620000|2021-10-20 10:43:40|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314.5|6308.5|0
1634726630000|2021-10-20 10:43:50|6314.3|6308.3|6314|6308|6314.3|6308.3|6314|6308|0
1634726640000|2021-10-20 10:44:00|6314.2|6308.2|6314.5|6308.5|6315|6309|6314.2|6308.2|2
1634726650000|2021-10-20 10:44:10|6314.7|6308.7|6314.5|6308.5|6315|6309|6314.2|6308.2|1
1634726660000|2021-10-20 10:44:20|6314|6308|6315|6309|6315|6309|6314|6308|1
1634726670000|2021-10-20 10:44:30|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|1
1634726680000|2021-10-20 10:44:40|6315.6|6309.6|6315.5|6309.5|6315.6|6309.6|6315.5|6309.5|0
1634726700000|2021-10-20 10:45:00|6315.1|6309.1|6314.7|6308.7|6315.1|6309.1|6314.5|6308.5|1
1634726710000|2021-10-20 10:45:10|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1634726720000|2021-10-20 10:45:20|6313.5|6307.5|6315|6309|6315.5|6309.5|6313.5|6307.5|4
1634726730000|2021-10-20 10:45:30|6315.2|6309.2|6315|6309|6315.5|6309.5|6315|6309|0
1634726750000|2021-10-20 10:45:50|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314.5|6308.5|0
1634726760000|2021-10-20 10:46:00|6314.7|6308.7|6315|6309|6315|6309|6314.7|6308.7|1
1634726770000|2021-10-20 10:46:10|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|1
1634726790000|2021-10-20 10:46:30|6316|6310|6315.2|6309.2|6316|6310|6315.2|6309.2|0
1634726810000|2021-10-20 10:46:50|6315.5|6309.5|6317.8|6311.8|6317.8|6311.8|6315.1|6309.1|15
1634726820000|2021-10-20 10:47:00|6317.5|6311.5|6316.5|6310.5|6317.5|6311.5|6316.5|6310.5|1
1634726840000|2021-10-20 10:47:20|6316.7|6310.7|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|1
1634726850000|2021-10-20 10:47:30|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|0
1634726860000|2021-10-20 10:47:40|6317.2|6311.2|6316.5|6310.5|6317.2|6311.2|6316.5|6310.5|4
1634726870000|2021-10-20 10:47:50|||||||||3
1634726890000|2021-10-20 10:48:10|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|6316.6|6310.6|13
1634726900000|2021-10-20 10:48:20|6316.6|6310.6|6315.4|6309.4|6316.6|6310.6|6315.4|6309.4|0
1634726910000|2021-10-20 10:48:30|6316.1|6310.1|6315.6|6309.6|6316.1|6310.1|6315.6|6309.6|1
1634726960000|2021-10-20 10:49:20|6315.1|6309.1|6313.1|6307.1|6315.1|6309.1|6312.7|6306.7|3
1634726990000|2021-10-20 10:49:50|6313.3|6307.3|6313.1|6307.1|6313.3|6307.3|6313.1|6307.1|1
1634727000000|2021-10-20 10:50:00|6312.7|6306.7|6313.1|6307.1|6313.6|6307.6|6312.7|6306.7|5
1634727010000|2021-10-20 10:50:10|6312.9|6306.9|6312.6|6306.6|6312.9|6306.9|6312.6|6306.6|0
1634727020000|2021-10-20 10:50:20|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|0
1634727050000|2021-10-20 10:50:50|6312.7|6306.7|6313.3|6307.3|6313.3|6307.3|6312.7|6306.7|1
1634727060000|2021-10-20 10:51:00|6313.6|6307.6|6313.1|6307.1|6313.6|6307.6|6313.1|6307.1|1
1634727070000|2021-10-20 10:51:10|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|0
1634727110000|2021-10-20 10:51:50|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|6311.6|6305.6|1
1634727120000|2021-10-20 10:52:00|6313.1|6307.1|6312.1|6306.1|6313.9|6307.9|6312.1|6306.1|6
1634727140000|2021-10-20 10:52:20|6312.3|6306.3|6312.6|6306.6|6312.6|6306.6|6312.3|6306.3|0
1634727150000|2021-10-20 10:52:30|6312.1|6306.1|6312.6|6306.6|6312.6|6306.6|6311.7|6305.7|1
1634727160000|2021-10-20 10:52:40|||||||||5
1634727170000|2021-10-20 10:52:50|6312.1|6306.1|6311.6|6305.6|6312.1|6306.1|6311.6|6305.6|1
1634727180000|2021-10-20 10:53:00|6310.6|6304.6|6309.8|6303.8|6310.6|6304.6|6309.8|6303.8|2
1634727190000|2021-10-20 10:53:10|6310.1|6304.1|6309.6|6303.6|6310.1|6304.1|6309.6|6303.6|1
1634727200000|2021-10-20 10:53:20|6309.4|6303.4|6308.1|6302.1|6309.4|6303.4|6307.9|6301.9|9
1634727210000|2021-10-20 10:53:30|6308.6|6302.6|6308.6|6302.6|6308.6|6302.6|6308.6|6302.6|0
1634727220000|2021-10-20 10:53:40|6309.4|6303.4|6309.6|6303.6|6309.6|6303.6|6309.4|6303.4|0
1634727240000|2021-10-20 10:54:00|6309.8|6303.8|6309.6|6303.6|6310.1|6304.1|6309.6|6303.6|1
1634727260000|2021-10-20 10:54:20|6309.4|6303.4|6309.1|6303.1|6309.4|6303.4|6309.1|6303.1|0
1634727300000|2021-10-20 10:55:00|6310.1|6304.1|6309.1|6303.1|6310.1|6304.1|6309.1|6303.1|2
1634727310000|2021-10-20 10:55:10|6309.3|6303.3|6310.1|6304.1|6310.1|6304.1|6309.3|6303.3|1
1634727330000|2021-10-20 10:55:30|6309.6|6303.6|6310.3|6304.3|6310.6|6304.6|6309.6|6303.6|0
1634727340000|2021-10-20 10:55:40|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|0
1634727350000|2021-10-20 10:55:50|6310.4|6304.4|6310.6|6304.6|6310.6|6304.6|6309.1|6303.1|3
1634727370000|2021-10-20 10:56:10|6311.1|6305.1|6310.9|6304.9|6311.4|6305.4|6310.7|6304.7|23
1634727390000|2021-10-20 10:56:30|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|2
1634727400000|2021-10-20 10:56:40|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1634727410000|2021-10-20 10:56:50|6311.2|6305.2|6311.4|6305.4|6312|6306|6311.2|6305.2|3
1634727420000|2021-10-20 10:57:00|6311.7|6305.7|6312.7|6306.7|6312.7|6306.7|6311.7|6305.7|7
1634727430000|2021-10-20 10:57:10|6312.5|6306.5|6312.2|6306.2|6312.5|6306.5|6312.2|6306.2|0
1634727440000|2021-10-20 10:57:20|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1634727460000|2021-10-20 10:57:40|6311.9|6305.9|6312.7|6306.7|6312.7|6306.7|6311.9|6305.9|0
1634727480000|2021-10-20 10:58:00|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|1
1634727490000|2021-10-20 10:58:10|6311.9|6305.9|6308.4|6302.4|6311.9|6305.9|6307.8|6301.8|6
1634727500000|2021-10-20 10:58:20|6308.7|6302.7|6308.4|6302.4|6308.7|6302.7|6308.4|6302.4|0
1634727510000|2021-10-20 10:58:30|6308.7|6302.7|6308.2|6302.2|6309.7|6303.7|6308.2|6302.2|2
1634727520000|2021-10-20 10:58:40|6308|6302|6311.9|6305.9|6311.9|6305.9|6308|6302|3
1634727540000|2021-10-20 10:59:00|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|0
1634727580000|2021-10-20 10:59:40|6311.7|6305.7|6311|6305|6311.7|6305.7|6311|6305|2
1634727590000|2021-10-20 10:59:50|6311.3|6305.3|6309.8|6303.8|6311.3|6305.3|6309.8|6303.8|12
1634727600000|2021-10-20 11:00:00|6309.3|6303.3|6309.3|6303.3|6309.8|6303.8|6308.3|6302.3|20
1634727610000|2021-10-20 11:00:10|6309.1|6303.1|6308.8|6302.8|6309.1|6303.1|6308.8|6302.8|0
1634727620000|2021-10-20 11:00:20|||||||||2
1634727630000|2021-10-20 11:00:30|6310.8|6304.8|6309.3|6303.3|6310.8|6304.8|6309.3|6303.3|2
1634727640000|2021-10-20 11:00:40|||||||||8
1634727660000|2021-10-20 11:01:00|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|0
1634727670000|2021-10-20 11:01:10|6310.3|6304.3|6309.3|6303.3|6310.3|6304.3|6309.3|6303.3|0
1634727680000|2021-10-20 11:01:20|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.3|6304.3|0
1634727710000|2021-10-20 11:01:50|6310.6|6304.6|6310.8|6304.8|6310.8|6304.8|6310.6|6304.6|0
1634727720000|2021-10-20 11:02:00|6310.3|6304.3|6307.8|6301.8|6312.3|6306.3|6307.3|6301.3|16
1634727750000|2021-10-20 11:02:30|||||||||2
1634727760000|2021-10-20 11:02:40|6308.3|6302.3|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|6
1634727850000|2021-10-20 11:04:10|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|0
1634727860000|2021-10-20 11:04:20|6308.2|6302.2|6307.8|6301.8|6308.2|6302.2|6307.8|6301.8|1
1634727870000|2021-10-20 11:04:30|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|1
1634727910000|2021-10-20 11:05:10|6307.5|6301.5|6307.3|6301.3|6307.8|6301.8|6307.3|6301.3|0
1634727940000|2021-10-20 11:05:40|6307.1|6301.1|6306.3|6300.3|6307.1|6301.1|6306.3|6300.3|0
1634727950000|2021-10-20 11:05:50|||||||||2
1634727980000|2021-10-20 11:06:20|||||||||5
1634728020000|2021-10-20 11:07:00|6306.5|6300.5|6306.3|6300.3|6306.5|6300.5|6306.3|6300.3|1
1634728060000|2021-10-20 11:07:40|||||||||1
1634728070000|2021-10-20 11:07:50|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|10
1634728090000|2021-10-20 11:08:10|6306.2|6300.2|6305.7|6299.7|6306.2|6300.2|6305.7|6299.7|1
1634728130000|2021-10-20 11:08:50|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|1
1634728140000|2021-10-20 11:09:00|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|2
1634728150000|2021-10-20 11:09:10|||||||||8
1634728160000|2021-10-20 11:09:20|6307.5|6301.5|6311|6305|6311.3|6305.3|6307.3|6301.3|26
1634728170000|2021-10-20 11:09:30|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1634728180000|2021-10-20 11:09:40|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|19
1634728200000|2021-10-20 11:10:00|6312|6306|6310.9|6304.9|6312|6306|6310.7|6304.7|0
1634728210000|2021-10-20 11:10:10|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|0
1634728220000|2021-10-20 11:10:20|6311.7|6305.7|6311.2|6305.2|6311.7|6305.7|6311.2|6305.2|0
1634728240000|2021-10-20 11:10:40|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.2|6304.2|1
1634728250000|2021-10-20 11:10:50|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1634728260000|2021-10-20 11:11:00|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6308.7|6302.7|0
1634728270000|2021-10-20 11:11:10|6309|6303|6308.2|6302.2|6309|6303|6308.2|6302.2|7
1634728280000|2021-10-20 11:11:20|||||||||6
1634728290000|2021-10-20 11:11:30|6307.4|6301.4|6309.2|6303.2|6309.2|6303.2|6307.4|6301.4|0
1634728300000|2021-10-20 11:11:40|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1634728310000|2021-10-20 11:11:50|6308.2|6302.2|6308.2|6302.2|6308.7|6302.7|6308.2|6302.2|0
1634728320000|2021-10-20 11:12:00|6307.2|6301.2|6307.2|6301.2|6307.7|6301.7|6307.2|6301.2|0
1634728330000|2021-10-20 11:12:10|6307|6301|6306.6|6300.6|6307.2|6301.2|6306.6|6300.6|0
1634728340000|2021-10-20 11:12:20|6306.7|6300.7|6307.2|6301.2|6307.2|6301.2|6306.7|6300.7|0
1634728370000|2021-10-20 11:12:50|6306.2|6300.2|6307.4|6301.4|6307.4|6301.4|6306.2|6300.2|0
1634728380000|2021-10-20 11:13:00|6307.7|6301.7|6305.7|6299.7|6307.7|6301.7|6305.7|6299.7|0
1634728400000|2021-10-20 11:13:20|6308.2|6302.2|6307.7|6301.7|6308.2|6302.2|6307.7|6301.7|1
1634728410000|2021-10-20 11:13:30|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|0
1634728420000|2021-10-20 11:13:40|6308.4|6302.4|6308.2|6302.2|6308.7|6302.7|6308.2|6302.2|0
1634728430000|2021-10-20 11:13:50|6308.7|6302.7|6309.2|6303.2|6310.2|6304.2|6308.7|6302.7|0
1634728440000|2021-10-20 11:14:00|6309.7|6303.7|6310.2|6304.2|6310.7|6304.7|6309.7|6303.7|1
1634728490000|2021-10-20 11:14:50|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1634728500000|2021-10-20 11:15:00|6310.5|6304.5|6310.2|6304.2|6310.5|6304.5|6309.4|6303.4|0
1634728540000|2021-10-20 11:15:40|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1634728550000|2021-10-20 11:15:50|6310.4|6304.4|6310.2|6304.2|6310.4|6304.4|6310.2|6304.2|0
1634728560000|2021-10-20 11:16:00|6311.4|6305.4|6313.2|6307.2|6313.2|6307.2|6311.4|6305.4|1
1634728570000|2021-10-20 11:16:10|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|0
1634728580000|2021-10-20 11:16:20|6312.5|6306.5|6312.7|6306.7|6312.7|6306.7|6310.5|6304.5|6
1634728590000|2021-10-20 11:16:30|6312.9|6306.9|6315.7|6309.7|6315.7|6309.7|6312.9|6306.9|8
1634728600000|2021-10-20 11:16:40|6315.9|6309.9|6317.2|6311.2|6317.9|6311.9|6315.9|6309.9|8
1634728610000|2021-10-20 11:16:50|6317.7|6311.7|6316.7|6310.7|6318.2|6312.2|6316.2|6310.2|3
1634728620000|2021-10-20 11:17:00|6316.2|6310.2|6315.7|6309.7|6316.7|6310.7|6315.7|6309.7|3
1634728650000|2021-10-20 11:17:30|6315.5|6309.5|6316.2|6310.2|6316.2|6310.2|6315.5|6309.5|2
1634728660000|2021-10-20 11:17:40|6319.5|6313.5|6320|6314|6320.4|6314.4|6319.2|6313.2|10
1634728670000|2021-10-20 11:17:50|6319.7|6313.7|6318.7|6312.7|6319.7|6313.7|6318.7|6312.7|1
1634728680000|2021-10-20 11:18:00|6318.4|6312.4|6317.7|6311.7|6318.4|6312.4|6316.4|6310.4|18
1634728690000|2021-10-20 11:18:10|6318|6312|6318.7|6312.7|6318.7|6312.7|6318|6312|0
1634728700000|2021-10-20 11:18:20|6318.4|6312.4|6318.7|6312.7|6318.7|6312.7|6318.4|6312.4|0
1634728720000|2021-10-20 11:18:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|5
1634728750000|2021-10-20 11:19:10|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1634728760000|2021-10-20 11:19:20|6317|6311|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|0
1634728770000|2021-10-20 11:19:30|6316.7|6310.7|6316.7|6310.7|6317|6311|6316.7|6310.7|0
1634728790000|2021-10-20 11:19:50|6316.4|6310.4|6316.7|6310.7|6316.7|6310.7|6316.4|6310.4|3
1634728800000|2021-10-20 11:20:00|||||||||2
1634728830000|2021-10-20 11:20:30|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1634728840000|2021-10-20 11:20:40|6316.8|6310.8|6316.2|6310.2|6316.8|6310.8|6316.2|6310.2|0
1634728850000|2021-10-20 11:20:50|||||||||1
1634728860000|2021-10-20 11:21:00|6315.7|6309.7|6316.2|6310.2|6316.2|6310.2|6315.7|6309.7|1
1634728870000|2021-10-20 11:21:10|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|2
1634728910000|2021-10-20 11:21:50|6316|6310|6316.7|6310.7|6316.7|6310.7|6316|6310|3
1634728920000|2021-10-20 11:22:00|6316.5|6310.5|6316.8|6310.8|6316.8|6310.8|6316.2|6310.2|8
1634728930000|2021-10-20 11:22:10|6316.3|6310.3|6316.8|6310.8|6316.8|6310.8|6316.3|6310.3|0
1634728970000|2021-10-20 11:22:50|6315.1|6309.1|6314.8|6308.8|6315.1|6309.1|6314.8|6308.8|1
1634728980000|2021-10-20 11:23:00|6315|6309|6314.5|6308.5|6315|6309|6314.5|6308.5|0
1634728990000|2021-10-20 11:23:10|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1634729010000|2021-10-20 11:23:30|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1634729040000|2021-10-20 11:24:00|6313.1|6307.1|6311.8|6305.8|6313.3|6307.3|6311.8|6305.8|2
1634729050000|2021-10-20 11:24:10|6312.1|6306.1|6312.3|6306.3|6312.3|6306.3|6312.1|6306.1|0
1634729070000|2021-10-20 11:24:30|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|1
1634729080000|2021-10-20 11:24:40|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|0
1634729140000|2021-10-20 11:25:40|||||||||1
1634729190000|2021-10-20 11:26:30|6313|6307|6312.8|6306.8|6313|6307|6312.8|6306.8|0
1634729200000|2021-10-20 11:26:40|6313|6307|6313.3|6307.3|6313.3|6307.3|6313|6307|0
1634729210000|2021-10-20 11:26:50|6312.8|6306.8|6313.8|6307.8|6313.8|6307.8|6312.8|6306.8|3
1634729320000|2021-10-20 11:28:40|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|3
1634729330000|2021-10-20 11:28:50|6315.1|6309.1|6311.5|6305.5|6315.1|6309.1|6311|6305|13
1634729340000|2021-10-20 11:29:00|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.2|6305.2|13
1634729350000|2021-10-20 11:29:10|6311.6|6305.6|6311.1|6305.1|6311.6|6305.6|6311.1|6305.1|16
1634729360000|2021-10-20 11:29:20|6311.4|6305.4|6310.8|6304.8|6311.4|6305.4|6310.8|6304.8|33
1634729370000|2021-10-20 11:29:30|6311.4|6305.4|6311.1|6305.1|6311.4|6305.4|6310.8|6304.8|10
1634729380000|2021-10-20 11:29:40|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|7
1634729400000|2021-10-20 11:30:00|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|1
1634729410000|2021-10-20 11:30:10|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|0
1634729450000|2021-10-20 11:30:50|||||||||1
1634729460000|2021-10-20 11:31:00|||||||||1
1634729470000|2021-10-20 11:31:10|||||||||7
1634729490000|2021-10-20 11:31:30|6311.1|6305.1|6310.9|6304.9|6311.1|6305.1|6310.9|6304.9|0
1634729500000|2021-10-20 11:31:40|6311.1|6305.1|6311.4|6305.4|6311.4|6305.4|6311.1|6305.1|0
1634729550000|2021-10-20 11:32:30|6311.2|6305.2|6310.9|6304.9|6311.2|6305.2|6310.9|6304.9|0
1634729560000|2021-10-20 11:32:40|6311.1|6305.1|6311.4|6305.4|6311.4|6305.4|6311.1|6305.1|0
1634729570000|2021-10-20 11:32:50|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|0
1634729600000|2021-10-20 11:33:20|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|0
1634729630000|2021-10-20 11:33:50|||||||||6
1634729640000|2021-10-20 11:34:00|6310.9|6304.9|6311.4|6305.4|6311.4|6305.4|6310.9|6304.9|3
1634729650000|2021-10-20 11:34:10|6311.1|6305.1|6310.9|6304.9|6311.1|6305.1|6310.9|6304.9|2
1634729820000|2021-10-20 11:37:00|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|11
1634729850000|2021-10-20 11:37:30|||||||||11
1634729870000|2021-10-20 11:37:50|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|1
1634729880000|2021-10-20 11:38:00|6311.1|6305.1|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|0
1634729940000|2021-10-20 11:39:00|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|0
1634729950000|2021-10-20 11:39:10|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|0
1634729970000|2021-10-20 11:39:30|6311|6305|6310.4|6304.4|6311|6305|6310.4|6304.4|1
1634729980000|2021-10-20 11:39:40|||||||||2
1634729990000|2021-10-20 11:39:50|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|1
1634730000000|2021-10-20 11:40:00|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|1
1634730030000|2021-10-20 11:40:30|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|0
1634730040000|2021-10-20 11:40:40|6311.8|6305.8|6312.4|6306.4|6312.4|6306.4|6311.8|6305.8|9
1634730050000|2021-10-20 11:40:50|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|2
1634730060000|2021-10-20 11:41:00|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|0
1634730070000|2021-10-20 11:41:10|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|0
1634730080000|2021-10-20 11:41:20|6311.6|6305.6|6311.4|6305.4|6311.6|6305.6|6311.4|6305.4|0
1634730110000|2021-10-20 11:41:50|6311.6|6305.6|6311.4|6305.4|6311.9|6305.9|6311.4|6305.4|0
1634730140000|2021-10-20 11:42:20|6310.9|6304.9|6311.4|6305.4|6311.4|6305.4|6310.9|6304.9|0
1634730160000|2021-10-20 11:42:40|6310.9|6304.9|6311.4|6305.4|6311.9|6305.9|6310.9|6304.9|1
1634730170000|2021-10-20 11:42:50|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|0
1634730180000|2021-10-20 11:43:00|6312.1|6306.1|6312.4|6306.4|6312.4|6306.4|6312.1|6306.1|0
1634730190000|2021-10-20 11:43:10|6312.1|6306.1|6311.9|6305.9|6312.1|6306.1|6311.9|6305.9|1
1634730200000|2021-10-20 11:43:20|6311.7|6305.7|6311.1|6305.1|6311.9|6305.9|6311.1|6305.1|0
1634730210000|2021-10-20 11:43:30|6310.1|6304.1|6310.2|6304.2|6310.4|6304.4|6310.1|6304.1|6
1634730220000|2021-10-20 11:43:40|6310.4|6304.4|6310.2|6304.2|6310.7|6304.7|6310.2|6304.2|2
1634730230000|2021-10-20 11:43:50|6310.5|6304.5|6310.7|6304.7|6310.7|6304.7|6310.2|6304.2|1
1634730240000|2021-10-20 11:44:00|6310.5|6304.5|6310.7|6304.7|6310.7|6304.7|6310.2|6304.2|0
1634730250000|2021-10-20 11:44:10|6310.5|6304.5|6311.4|6305.4|6311.4|6305.4|6310.2|6304.2|0
1634730260000|2021-10-20 11:44:20|6311.1|6305.1|6310.7|6304.7|6311.1|6305.1|6310.7|6304.7|1
1634730270000|2021-10-20 11:44:30|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|1
1634730280000|2021-10-20 11:44:40|6310.9|6304.9|6310.9|6304.9|6311.2|6305.2|6310.9|6304.9|1
1634730290000|2021-10-20 11:44:50|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6310.9|6304.9|1
1634730300000|2021-10-20 11:45:00|6310.9|6304.9|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|0
1634730310000|2021-10-20 11:45:10|6311.6|6305.6|6311.9|6305.9|6311.9|6305.9|6311.6|6305.6|0
1634730320000|2021-10-20 11:45:20|6312.1|6306.1|6309.7|6303.7|6312.4|6306.4|6307.9|6301.9|14
1634730330000|2021-10-20 11:45:30|6309.9|6303.9|6309.2|6303.2|6309.9|6303.9|6309.2|6303.2|0
1634730350000|2021-10-20 11:45:50|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|4
1634730360000|2021-10-20 11:46:00|6309.3|6303.3|6309.9|6303.9|6309.9|6303.9|6306.9|6300.9|8
1634730370000|2021-10-20 11:46:10|6309.3|6303.3|6308.7|6302.7|6309.3|6303.3|6307.2|6301.2|13
1634730380000|2021-10-20 11:46:20|6309.4|6303.4|6309.7|6303.7|6309.7|6303.7|6309.2|6303.2|1
1634730400000|2021-10-20 11:46:40|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|5
1634730420000|2021-10-20 11:47:00|||||||||3
1634730440000|2021-10-20 11:47:20|||||||||1
1634730470000|2021-10-20 11:47:50|6307.8|6301.8|6308.7|6302.7|6308.7|6302.7|6307.8|6301.8|14
1634730490000|2021-10-20 11:48:10|||||||||2
1634730500000|2021-10-20 11:48:20|||||||||2
1634730520000|2021-10-20 11:48:40|||||||||1
1634730540000|2021-10-20 11:49:00|6309.9|6303.9|6311.9|6305.9|6311.9|6305.9|6309.9|6303.9|10
1634730550000|2021-10-20 11:49:10|6311.4|6305.4|6311.6|6305.6|6311.6|6305.6|6311.4|6305.4|0
1634730570000|2021-10-20 11:49:30|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|1
1634730580000|2021-10-20 11:49:40|6311.1|6305.1|6310.5|6304.5|6312|6306|6310.5|6304.5|16
1634730590000|2021-10-20 11:49:50|6311.5|6305.5|6313.8|6307.8|6314|6308|6311.5|6305.5|17
1634730600000|2021-10-20 11:50:00|6313.6|6307.6|6313.5|6307.5|6314|6308|6313.5|6307.5|4
1634730640000|2021-10-20 11:50:40|6313.3|6307.3|6313|6307|6313.3|6307.3|6313|6307|3
1634730650000|2021-10-20 11:50:50|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|9
1634730670000|2021-10-20 11:51:10|6314|6308|6314|6308|6314|6308|6314|6308|2
1634730700000|2021-10-20 11:51:40|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|2
1634730720000|2021-10-20 11:52:00|6313|6307|6314|6308|6314|6308|6313|6307|10
1634730760000|2021-10-20 11:52:40|6314.3|6308.3|6315.5|6309.5|6315.5|6309.5|6314.3|6308.3|9
1634730770000|2021-10-20 11:52:50|6315.7|6309.7|6315.1|6309.1|6316|6310|6315.1|6309.1|5
1634730780000|2021-10-20 11:53:00|6314.8|6308.8|6315.3|6309.3|6315.3|6309.3|6314.8|6308.8|0
1634730830000|2021-10-20 11:53:50|||||||||1
1634730910000|2021-10-20 11:55:10|6315.5|6309.5|6315.8|6309.8|6315.8|6309.8|6315.4|6309.4|2
1634730930000|2021-10-20 11:55:30|6315.6|6309.6|6315.8|6309.8|6315.8|6309.8|6315.3|6309.3|2
1634730940000|2021-10-20 11:55:40|6315.6|6309.6|6315.8|6309.8|6315.8|6309.8|6315.6|6309.6|1
1634730950000|2021-10-20 11:55:50|||||||||1
1634730980000|2021-10-20 11:56:20|6316|6310|6314.5|6308.5|6316|6310|6314|6308|9
1634730990000|2021-10-20 11:56:30|6314|6308|6315.3|6309.3|6315.3|6309.3|6314|6308|1
1634731000000|2021-10-20 11:56:40|6315|6309|6315|6309|6315|6309|6315|6309|0
1634731010000|2021-10-20 11:56:50|6314.5|6308.5|6314.5|6308.5|6315|6309|6314|6308|1
1634731020000|2021-10-20 11:57:00|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314|6308|1
1634731030000|2021-10-20 11:57:10|6314|6308|6315|6309|6315|6309|6314|6308|1
1634731040000|2021-10-20 11:57:20|6314.5|6308.5|6314.5|6308.5|6315|6309|6314.5|6308.5|0
1634731050000|2021-10-20 11:57:30|6315.5|6309.5|6315|6309|6315.5|6309.5|6314.5|6308.5|0
1634731060000|2021-10-20 11:57:40|6314.5|6308.5|6315.5|6309.5|6315.5|6309.5|6314.5|6308.5|0
1634731070000|2021-10-20 11:57:50|6315.7|6309.7|6315|6309|6316|6310|6315|6309|2
1634731080000|2021-10-20 11:58:00|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1634731090000|2021-10-20 11:58:10|6315|6309|6315|6309|6315.5|6309.5|6315|6309|0
1634731100000|2021-10-20 11:58:20|6315.5|6309.5|6315|6309|6315.7|6309.7|6315|6309|1
1634731110000|2021-10-20 11:58:30|6314.8|6308.8|6315|6309|6315|6309|6314.5|6308.5|0
1634731130000|2021-10-20 11:58:50|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|1
1634731150000|2021-10-20 11:59:10|||||||||1
1634731160000|2021-10-20 11:59:20|6315.2|6309.2|6315.5|6309.5|6315.5|6309.5|6315.2|6309.2|0
1634731190000|2021-10-20 11:59:50|6315.2|6309.2|6315|6309|6315.4|6309.4|6315|6309|2
1634731200000|2021-10-20 12:00:00|6314.8|6308.8|6315.5|6309.5|6315.5|6309.5|6314.8|6308.8|4
1634731220000|2021-10-20 12:00:20|6316|6310|6316|6310|6316|6310|6316|6310|18
1634731240000|2021-10-20 12:00:40|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|1
1634731250000|2021-10-20 12:00:50|||||||||1
1634731320000|2021-10-20 12:02:00|||||||||2
1634731330000|2021-10-20 12:02:10|6316|6310|6316|6310|6316|6310|6316|6310|0
1634731340000|2021-10-20 12:02:20|6316.2|6310.2|6316.9|6310.9|6317.7|6311.7|6316.2|6310.2|10
1634731350000|2021-10-20 12:02:30|6317.5|6311.5|6318.4|6312.4|6318.4|6312.4|6317.5|6311.5|27
1634731360000|2021-10-20 12:02:40|6320.4|6314.4|6319.9|6313.9|6320.4|6314.4|6319.9|6313.9|8
1634731370000|2021-10-20 12:02:50|6320.1|6314.1|6321.9|6315.9|6322.4|6316.4|6320.1|6314.1|2
1634731380000|2021-10-20 12:03:00|6322.4|6316.4|6323.9|6317.9|6324.4|6318.4|6322.4|6316.4|16
1634731390000|2021-10-20 12:03:10|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|0
1634731400000|2021-10-20 12:03:20|6324.9|6318.9|6325.6|6319.6|6325.8|6319.8|6324.9|6318.9|9
1634731410000|2021-10-20 12:03:30|6325.4|6319.4|6326.5|6320.5|6326.5|6320.5|6325.4|6319.4|3
1634731420000|2021-10-20 12:03:40|6326|6320|6326|6320|6326|6320|6325.8|6319.8|4
1634731430000|2021-10-20 12:03:50|6327.1|6321.1|6326|6320|6327.1|6321.1|6326|6320|3
1634731440000|2021-10-20 12:04:00|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|7
1634731450000|2021-10-20 12:04:10|6326|6320|6326|6320|6326|6320|6326|6320|2
1634731460000|2021-10-20 12:04:20|6326.2|6320.2|6326.5|6320.5|6326.5|6320.5|6326.2|6320.2|3
1634731470000|2021-10-20 12:04:30|||||||||1
1634731520000|2021-10-20 12:05:20|6328.3|6322.3|6330.2|6324.2|6330.7|6324.7|6328.3|6322.3|24
1634731530000|2021-10-20 12:05:30|6330.4|6324.4|6329.2|6323.2|6331.2|6325.2|6329.2|6323.2|3
1634731540000|2021-10-20 12:05:40|||||||||1
1634731550000|2021-10-20 12:05:50|6329.5|6323.5|6329.2|6323.2|6329.5|6323.5|6328.7|6322.7|5
1634731560000|2021-10-20 12:06:00|6330.2|6324.2|6330.2|6324.2|6330.7|6324.7|6330.2|6324.2|2
1634731570000|2021-10-20 12:06:10|6330.7|6324.7|6329.2|6323.2|6330.7|6324.7|6329.2|6323.2|3
1634731580000|2021-10-20 12:06:20|||||||||1
1634731590000|2021-10-20 12:06:30|6328.8|6322.8|6330.2|6324.2|6330.2|6324.2|6328.8|6322.8|6
1634731600000|2021-10-20 12:06:40|6329.7|6323.7|6330.2|6324.2|6330.2|6324.2|6329.4|6323.4|12
1634731620000|2021-10-20 12:07:00|6330.7|6324.7|6331.2|6325.2|6331.2|6325.2|6330.7|6324.7|0
1634731630000|2021-10-20 12:07:10|||||||||10
1634731640000|2021-10-20 12:07:20|6330.2|6324.2|6330.8|6324.8|6330.8|6324.8|6330.2|6324.2|18
1634731650000|2021-10-20 12:07:30|6331.1|6325.1|6327.8|6321.8|6331.1|6325.1|6327.8|6321.8|7
1634731660000|2021-10-20 12:07:40|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|0
1634731670000|2021-10-20 12:07:50|6326.7|6320.7|6325.8|6319.8|6326.7|6320.7|6325.3|6319.3|2
1634731680000|2021-10-20 12:08:00|6326.3|6320.3|6326.8|6320.8|6326.8|6320.8|6326.3|6320.3|5
1634731690000|2021-10-20 12:08:10|6325.5|6319.5|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|1
1634731700000|2021-10-20 12:08:20|6325|6319|6324.1|6318.1|6325.3|6319.3|6322.3|6316.3|36
1634731710000|2021-10-20 12:08:30|6323.8|6317.8|6320.3|6314.3|6324.3|6318.3|6319.8|6313.8|3
1634731720000|2021-10-20 12:08:40|6320|6314|6319.8|6313.8|6320.3|6314.3|6319.8|6313.8|1
1634731730000|2021-10-20 12:08:50|6320.3|6314.3|6320.3|6314.3|6321.1|6315.1|6320.3|6314.3|1
1634731740000|2021-10-20 12:09:00|6320.8|6314.8|6320.6|6314.6|6320.8|6314.8|6320.6|6314.6|1
1634731750000|2021-10-20 12:09:10|6320.5|6314.5|6321.3|6315.3|6321.3|6315.3|6320.5|6314.5|0
1634731770000|2021-10-20 12:09:30|6321.5|6315.5|6321.3|6315.3|6321.8|6315.8|6321.3|6315.3|1
1634731780000|2021-10-20 12:09:40|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321.3|6315.3|0
1634731790000|2021-10-20 12:09:50|6321.5|6315.5|6322|6316|6322|6316|6321.5|6315.5|2
1634731800000|2021-10-20 12:10:00|6322.3|6316.3|6327.8|6321.8|6327.8|6321.8|6322.3|6316.3|6
1634731810000|2021-10-20 12:10:10|6328.3|6322.3|6328.3|6322.3|6329.2|6323.2|6328.3|6322.3|14
1634731820000|2021-10-20 12:10:20|6328.6|6322.6|6329.3|6323.3|6329.3|6323.3|6328.6|6322.6|1
1634731830000|2021-10-20 12:10:30|6329.8|6323.8|6331.5|6325.5|6331.5|6325.5|6329.8|6323.8|5
1634731840000|2021-10-20 12:10:40|6330.8|6324.8|6330.3|6324.3|6331|6325|6330.3|6324.3|17
1634731850000|2021-10-20 12:10:50|6330.5|6324.5|6330.8|6324.8|6331|6325|6330.5|6324.5|1
1634731860000|2021-10-20 12:11:00|6330.6|6324.6|6330|6324|6330.6|6324.6|6329.3|6323.3|4
1634731870000|2021-10-20 12:11:10|6331|6325|6327.3|6321.3|6331|6325|6327.3|6321.3|10
1634731880000|2021-10-20 12:11:20|6327.5|6321.5|6326.8|6320.8|6327.5|6321.5|6326.3|6320.3|3
1634731890000|2021-10-20 12:11:30|6327|6321|6327.3|6321.3|6327.3|6321.3|6327|6321|0
1634731910000|2021-10-20 12:11:50|6326.8|6320.8|6327|6321|6327|6321|6326.8|6320.8|0
1634731920000|2021-10-20 12:12:00|6326.3|6320.3|6326.5|6320.5|6326.5|6320.5|6326.3|6320.3|2
1634731930000|2021-10-20 12:12:10|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|0
1634731960000|2021-10-20 12:12:40|6326.5|6320.5|6327.5|6321.5|6327.8|6321.8|6326.5|6320.5|4
1634731970000|2021-10-20 12:12:50|6326.6|6320.6|6330.3|6324.3|6330.3|6324.3|6326.3|6320.3|10
1634731980000|2021-10-20 12:13:00|6330|6324|6330|6324|6330.8|6324.8|6330|6324|3
1634732000000|2021-10-20 12:13:20|6329.8|6323.8|6328.3|6322.3|6329.8|6323.8|6327.3|6321.3|5
1634732010000|2021-10-20 12:13:30|6328.5|6322.5|6328.8|6322.8|6329.3|6323.3|6328.5|6322.5|10
1634732020000|2021-10-20 12:13:40|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|0
1634732040000|2021-10-20 12:14:00|6329.5|6323.5|6329.3|6323.3|6329.8|6323.8|6329.3|6323.3|1
1634732050000|2021-10-20 12:14:10|6328|6322|6325.8|6319.8|6328|6322|6325.8|6319.8|15
1634732060000|2021-10-20 12:14:20|6324.8|6318.8|6323.8|6317.8|6324.8|6318.8|6323|6317|4
1634732070000|2021-10-20 12:14:30|6323.3|6317.3|6325.1|6319.1|6325.1|6319.1|6322.8|6316.8|5
1634732080000|2021-10-20 12:14:40|6325.3|6319.3|6325.6|6319.6|6325.6|6319.6|6324.8|6318.8|10
1634732090000|2021-10-20 12:14:50|6325.1|6319.1|6325.4|6319.4|6325.6|6319.6|6325.1|6319.1|0
1634732100000|2021-10-20 12:15:00|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|6324.3|6318.3|1
1634732110000|2021-10-20 12:15:10|6324.8|6318.8|6324.6|6318.6|6324.9|6318.9|6324.6|6318.6|4
1634732140000|2021-10-20 12:15:40|6325.1|6319.1|6325.3|6319.3|6325.3|6319.3|6325.1|6319.1|0
1634732150000|2021-10-20 12:15:50|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|0
1634732160000|2021-10-20 12:16:00|6325.1|6319.1|6325.6|6319.6|6325.6|6319.6|6325.1|6319.1|2
1634732170000|2021-10-20 12:16:10|6325.4|6319.4|6325.9|6319.9|6325.9|6319.9|6325.4|6319.4|0
1634732180000|2021-10-20 12:16:20|6326.1|6320.1|6327.6|6321.6|6327.9|6321.9|6326.1|6320.1|0
1634732190000|2021-10-20 12:16:30|6327.8|6321.8|6326.1|6320.1|6327.8|6321.8|6326.1|6320.1|2
1634732200000|2021-10-20 12:16:40|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1634732210000|2021-10-20 12:16:50|6327.1|6321.1|6326.6|6320.6|6327.1|6321.1|6326.1|6320.1|6
1634732220000|2021-10-20 12:17:00|6327.1|6321.1|6327.6|6321.6|6327.8|6321.8|6327.1|6321.1|1
1634732230000|2021-10-20 12:17:10|||||||||4
1634732240000|2021-10-20 12:17:20|6328.2|6322.2|6329.6|6323.6|6329.6|6323.6|6327.8|6321.8|9
1634732260000|2021-10-20 12:17:40|6330.1|6324.1|6328.9|6322.9|6330.1|6324.1|6328|6322|23
1634732270000|2021-10-20 12:17:50|6328.7|6322.7|6328.1|6322.1|6329.2|6323.2|6328.1|6322.1|15
1634732280000|2021-10-20 12:18:00|6327.9|6321.9|6328.5|6322.5|6328.7|6322.7|6327.6|6321.6|13
1634732290000|2021-10-20 12:18:10|6326.6|6320.6|6327.9|6321.9|6327.9|6321.9|6326.6|6320.6|4
1634732300000|2021-10-20 12:18:20|6328.1|6322.1|6328.1|6322.1|6328.9|6322.9|6327.1|6321.1|4
1634732310000|2021-10-20 12:18:30|6327.7|6321.7|6328.2|6322.2|6328.7|6322.7|6327.7|6321.7|13
1634732330000|2021-10-20 12:18:50|6327.7|6321.7|6328.7|6322.7|6329.2|6323.2|6327.2|6321.2|11
1634732340000|2021-10-20 12:19:00|6329.2|6323.2|6328.5|6322.5|6329.2|6323.2|6328.2|6322.2|2
1634732350000|2021-10-20 12:19:10|6328.7|6322.7|6328.7|6322.7|6329.2|6323.2|6328.7|6322.7|5
1634732360000|2021-10-20 12:19:20|6329|6323|6329|6323|6329|6323|6329|6323|0
1634732370000|2021-10-20 12:19:30|6328.7|6322.7|6328.2|6322.2|6328.7|6322.7|6328.2|6322.2|4
1634732380000|2021-10-20 12:19:40|6328.7|6322.7|6328.2|6322.2|6329|6323|6328.2|6322.2|5
1634732390000|2021-10-20 12:19:50|6326.9|6320.9|6329.2|6323.2|6329.2|6323.2|6326.9|6320.9|1
1634732400000|2021-10-20 12:20:00|||||||||1
1634732410000|2021-10-20 12:20:10|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1634732430000|2021-10-20 12:20:30|6328.7|6322.7|6329.2|6323.2|6329.2|6323.2|6328.7|6322.7|1
1634732460000|2021-10-20 12:21:00|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|24
1634732470000|2021-10-20 12:21:10|||||||||1
1634732500000|2021-10-20 12:21:40|6334.1|6328.1|6333.7|6327.7|6336.5|6330.5|6333.7|6327.7|9
1634732510000|2021-10-20 12:21:50|6334.2|6328.2|6332.7|6326.7|6334.7|6328.7|6332.2|6326.2|5
1634732520000|2021-10-20 12:22:00|6332.9|6326.9|6334.7|6328.7|6334.7|6328.7|6332.2|6326.2|5
1634732530000|2021-10-20 12:22:10|6335.2|6329.2|6333.7|6327.7|6335.2|6329.2|6333.7|6327.7|1
1634732540000|2021-10-20 12:22:20|6334.2|6328.2|6334.7|6328.7|6334.7|6328.7|6333.7|6327.7|0
1634732550000|2021-10-20 12:22:30|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1634732560000|2021-10-20 12:22:40|6333.6|6327.6|6331.2|6325.2|6333.6|6327.6|6331.2|6325.2|9
1634732570000|2021-10-20 12:22:50|6331.7|6325.7|6327.6|6321.6|6331.7|6325.7|6327.6|6321.6|24
1634732580000|2021-10-20 12:23:00|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|1
1634732590000|2021-10-20 12:23:10|6331.1|6325.1|6330.6|6324.6|6331.6|6325.6|6330.6|6324.6|8
1634732600000|2021-10-20 12:23:20|6331.1|6325.1|6330.6|6324.6|6331.1|6325.1|6330.6|6324.6|0
1634732610000|2021-10-20 12:23:30|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6330.1|6324.1|1
1634732630000|2021-10-20 12:23:50|6332.6|6326.6|6333.1|6327.1|6333.1|6327.1|6332.6|6326.6|2
1634732640000|2021-10-20 12:24:00|6332.6|6326.6|6333.1|6327.1|6333.1|6327.1|6332.2|6326.2|0
1634732650000|2021-10-20 12:24:10|6327.6|6321.6|6327.1|6321.1|6327.6|6321.6|6327.1|6321.1|55
1634732660000|2021-10-20 12:24:20|6328.6|6322.6|6328.3|6322.3|6328.6|6322.6|6326.6|6320.6|9
1634732670000|2021-10-20 12:24:30|6328.6|6322.6|6329.1|6323.1|6329.1|6323.1|6328.1|6322.1|0
1634732680000|2021-10-20 12:24:40|6329.3|6323.3|6325.1|6319.1|6329.3|6323.3|6325.1|6319.1|3
1634732690000|2021-10-20 12:24:50|||||||||1
1634732700000|2021-10-20 12:25:00|6325.6|6319.6|6327.1|6321.1|6327.6|6321.6|6325.6|6319.6|5
1634732710000|2021-10-20 12:25:10|6327.3|6321.3|6327.1|6321.1|6327.3|6321.3|6327.1|6321.1|1
1634732720000|2021-10-20 12:25:20|6327.3|6321.3|6329.1|6323.1|6329.1|6323.1|6327.3|6321.3|1
1634732730000|2021-10-20 12:25:30|6329.3|6323.3|6329.8|6323.8|6329.8|6323.8|6329.3|6323.3|1
1634732740000|2021-10-20 12:25:40|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1634732760000|2021-10-20 12:26:00|6330.3|6324.3|6331.1|6325.1|6331.1|6325.1|6330.3|6324.3|2
1634732770000|2021-10-20 12:26:10|6331.3|6325.3|6333.1|6327.1|6333.1|6327.1|6331.3|6325.3|3
1634732780000|2021-10-20 12:26:20|6333.3|6327.3|6329.4|6323.4|6333.6|6327.6|6329.1|6323.1|4
1634732790000|2021-10-20 12:26:30|6329.1|6323.1|6328.1|6322.1|6329.1|6323.1|6327.1|6321.1|0
1634732800000|2021-10-20 12:26:40|6328.4|6322.4|6329.1|6323.1|6329.1|6323.1|6327.6|6321.6|7
1634732810000|2021-10-20 12:26:50|6328.1|6322.1|6329.6|6323.6|6330.1|6324.1|6327.8|6321.8|9
1634732820000|2021-10-20 12:27:00|6329.8|6323.8|6330.1|6324.1|6330.4|6324.4|6329.6|6323.6|6
1634732830000|2021-10-20 12:27:10|6329.9|6323.9|6326.6|6320.6|6329.9|6323.9|6325.5|6319.5|4
1634732840000|2021-10-20 12:27:20|6327.1|6321.1|6325.1|6319.1|6327.1|6321.1|6325.1|6319.1|4
1634732850000|2021-10-20 12:27:30|6325.6|6319.6|6324.1|6318.1|6325.6|6319.6|6324.1|6318.1|1
1634732860000|2021-10-20 12:27:40|6324.8|6318.8|6324.6|6318.6|6325.1|6319.1|6324.6|6318.6|1
1634732870000|2021-10-20 12:27:50|6325.1|6319.1|6326.1|6320.1|6326.1|6320.1|6325.1|6319.1|0
1634732880000|2021-10-20 12:28:00|6325.8|6319.8|6324.6|6318.6|6326.1|6320.1|6324.3|6318.3|11
1634732890000|2021-10-20 12:28:10|6324.8|6318.8|6324.6|6318.6|6324.8|6318.8|6324.1|6318.1|0
1634732900000|2021-10-20 12:28:20|6325.1|6319.1|6324.6|6318.6|6325.1|6319.1|6324.6|6318.6|0
1634732910000|2021-10-20 12:28:30|6324.8|6318.8|6325.8|6319.8|6326.1|6320.1|6324.8|6318.8|0
1634732920000|2021-10-20 12:28:40|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1634732930000|2021-10-20 12:28:50|6326.3|6320.3|6326.8|6320.8|6326.8|6320.8|6326.3|6320.3|1
1634732940000|2021-10-20 12:29:00|6325.6|6319.6|6326.6|6320.6|6326.6|6320.6|6325.6|6319.6|6
1634732950000|2021-10-20 12:29:10|6326.1|6320.1|6326.3|6320.3|6326.3|6320.3|6326.1|6320.1|0
1634732960000|2021-10-20 12:29:20|6326.7|6320.7|6325.3|6319.3|6326.7|6320.7|6324.1|6318.1|2
1634732970000|2021-10-20 12:29:30|6326.4|6320.4|6325.1|6319.1|6326.4|6320.4|6325.1|6319.1|1
1634732980000|2021-10-20 12:29:40|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.1|6319.1|1
1634732990000|2021-10-20 12:29:50|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|0
1634733000000|2021-10-20 12:30:00|6325.6|6319.6|6325.1|6319.1|6325.6|6319.6|6325.1|6319.1|1
1634733010000|2021-10-20 12:30:10|6325.3|6319.3|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|0
1634733020000|2021-10-20 12:30:20|6326.3|6320.3|6326.6|6320.6|6326.8|6320.8|6326.3|6320.3|0
1634733030000|2021-10-20 12:30:30|6326.8|6320.8|6327.6|6321.6|6327.6|6321.6|6326.8|6320.8|0
1634733040000|2021-10-20 12:30:40|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|6326.6|6320.6|2
1634733050000|2021-10-20 12:30:50|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1634733060000|2021-10-20 12:31:00|6327.3|6321.3|6327.8|6321.8|6327.8|6321.8|6326.8|6320.8|5
1634733070000|2021-10-20 12:31:10|6327.6|6321.6|6327.3|6321.3|6327.6|6321.6|6327.3|6321.3|0
1634733080000|2021-10-20 12:31:20|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|2
1634733100000|2021-10-20 12:31:40|6327.6|6321.6|6325.8|6319.8|6327.6|6321.6|6325.8|6319.8|5
1634733110000|2021-10-20 12:31:50|6326.1|6320.1|6328.8|6322.8|6329.3|6323.3|6326.1|6320.1|8
1634733120000|2021-10-20 12:32:00|6330|6324|6330.5|6324.5|6330.5|6324.5|6330|6324|3
1634733130000|2021-10-20 12:32:10|6330|6324|6330|6324|6330.5|6324.5|6329.7|6323.7|9
1634733140000|2021-10-20 12:32:20|6330.5|6324.5|6331.3|6325.3|6331.3|6325.3|6330.5|6324.5|1
1634733150000|2021-10-20 12:32:30|6331|6325|6329.1|6323.1|6331|6325|6329.1|6323.1|3
1634733160000|2021-10-20 12:32:40|6328.7|6322.7|6329|6323|6329|6323|6327.5|6321.5|9
1634733170000|2021-10-20 12:32:50|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|10
1634733180000|2021-10-20 12:33:00|6329.5|6323.5|6329.7|6323.7|6329.7|6323.7|6329|6323|5
1634733190000|2021-10-20 12:33:10|6329.5|6323.5|6328.5|6322.5|6329.5|6323.5|6328|6322|1
1634733200000|2021-10-20 12:33:20|6329.3|6323.3|6325.5|6319.5|6329.3|6323.3|6325.5|6319.5|9
1634733210000|2021-10-20 12:33:30|6325.7|6319.7|6325.5|6319.5|6325.7|6319.7|6325.5|6319.5|0
1634733220000|2021-10-20 12:33:40|6325.3|6319.3|6323.8|6317.8|6325.3|6319.3|6323.8|6317.8|2
1634733230000|2021-10-20 12:33:50|6323.6|6317.6|6322.2|6316.2|6323.6|6317.6|6322|6316|7
1634733240000|2021-10-20 12:34:00|6322.4|6316.4|6324|6318|6324|6318|6322.4|6316.4|1
1634733280000|2021-10-20 12:34:40|6323.7|6317.7|6324|6318|6324.5|6318.5|6323.5|6317.5|0
1634733290000|2021-10-20 12:34:50|6324.5|6318.5|6325.2|6319.2|6326|6320|6324.5|6318.5|1
1634733300000|2021-10-20 12:35:00|6325.5|6319.5|6327.5|6321.5|6327.5|6321.5|6325.5|6319.5|1
1634733320000|2021-10-20 12:35:20|6328|6322|6328.5|6322.5|6328.5|6322.5|6328|6322|0
1634733330000|2021-10-20 12:35:30|6329|6323|6328|6322|6329|6323|6328|6322|1
1634733340000|2021-10-20 12:35:40|6328.5|6322.5|6328|6322|6328.8|6322.8|6328|6322|0
1634733350000|2021-10-20 12:35:50|6328.5|6322.5|6328|6322|6328.5|6322.5|6326.7|6320.7|9
1634733360000|2021-10-20 12:36:00|6327.5|6321.5|6328.5|6322.5|6328.5|6322.5|6327.5|6321.5|0
1634733380000|2021-10-20 12:36:20|6328.3|6322.3|6328.5|6322.5|6328.5|6322.5|6327.7|6321.7|0
1634733390000|2021-10-20 12:36:30|6328.7|6322.7|6328.5|6322.5|6329|6323|6328|6322|3
1634733400000|2021-10-20 12:36:40|6328|6322|6328.2|6322.2|6328.7|6322.7|6328|6322|2
1634733410000|2021-10-20 12:36:50|6328|6322|6330.5|6324.5|6330.5|6324.5|6327.7|6321.7|4
1634733420000|2021-10-20 12:37:00|6331|6325|6331.2|6325.2|6331.4|6325.4|6329.7|6323.7|14
1634733430000|2021-10-20 12:37:10|6331.4|6325.4|6331.7|6325.7|6331.7|6325.7|6331.4|6325.4|0
1634733440000|2021-10-20 12:37:20|6331.2|6325.2|6331.5|6325.5|6331.5|6325.5|6331.2|6325.2|3
1634733450000|2021-10-20 12:37:30|6331.2|6325.2|6332|6326|6332.5|6326.5|6331.2|6325.2|5
1634733460000|2021-10-20 12:37:40|6332.3|6326.3|6331|6325|6332.5|6326.5|6331|6325|6
1634733470000|2021-10-20 12:37:50|6331.2|6325.2|6331|6325|6331.5|6325.5|6331|6325|7
1634733480000|2021-10-20 12:38:00|6331.2|6325.2|6330|6324|6331.5|6325.5|6330|6324|4
1634733490000|2021-10-20 12:38:10|6329.7|6323.7|6329.5|6323.5|6330|6324|6329.2|6323.2|1
1634733500000|2021-10-20 12:38:20|6329.7|6323.7|6329.5|6323.5|6330|6324|6329.5|6323.5|1
1634733510000|2021-10-20 12:38:30|6330|6324|6330.5|6324.5|6330.5|6324.5|6330|6324|4
1634733520000|2021-10-20 12:38:40|6331|6325|6331|6325|6331|6325|6331|6325|0
1634733530000|2021-10-20 12:38:50|6331.3|6325.3|6330.2|6324.2|6331.3|6325.3|6330.2|6324.2|2
1634733540000|2021-10-20 12:39:00|6330|6324|6329|6323|6330.7|6324.7|6328.5|6322.5|8
1634733550000|2021-10-20 12:39:10|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|4
1634733560000|2021-10-20 12:39:20|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|1
1634733570000|2021-10-20 12:39:30|6327.5|6321.5|6326.5|6320.5|6327.5|6321.5|6326|6320|0
1634733580000|2021-10-20 12:39:40|6327|6321|6327.5|6321.5|6327.5|6321.5|6327|6321|0
1634733590000|2021-10-20 12:39:50|6327|6321|6327.5|6321.5|6327.5|6321.5|6327|6321|0
1634733600000|2021-10-20 12:40:00|6326.5|6320.5|6327|6321|6327|6321|6326.5|6320.5|2
1634733610000|2021-10-20 12:40:10|6327.5|6321.5|6327.5|6321.5|6328|6322|6327|6321|0
1634733620000|2021-10-20 12:40:20|6327|6321|6327.5|6321.5|6328|6322|6327|6321|1
1634733630000|2021-10-20 12:40:30|6326.5|6320.5|6328.3|6322.3|6328.3|6322.3|6326|6320|4
1634733640000|2021-10-20 12:40:40|6328|6322|6328|6322|6328.2|6322.2|6328|6322|1
1634733650000|2021-10-20 12:40:50|6328.3|6322.3|6328|6322|6328.3|6322.3|6328|6322|2
1634733660000|2021-10-20 12:41:00|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|8
1634733670000|2021-10-20 12:41:10|6328.3|6322.3|6328|6322|6328.5|6322.5|6327.5|6321.5|6
1634733680000|2021-10-20 12:41:20|6328.3|6322.3|6326.4|6320.4|6328.5|6322.5|6325.4|6319.4|18
1634733690000|2021-10-20 12:41:30|6325.9|6319.9|6325.6|6319.6|6325.9|6319.9|6325.4|6319.4|0
1634733700000|2021-10-20 12:41:40|6325.9|6319.9|6322.6|6316.6|6326.4|6320.4|6322.6|6316.6|5
1634733710000|2021-10-20 12:41:50|6322.9|6316.9|6324.9|6318.9|6325.4|6319.4|6322.9|6316.9|5
1634733720000|2021-10-20 12:42:00|6325.4|6319.4|6327.7|6321.7|6327.7|6321.7|6325.4|6319.4|5
1634733730000|2021-10-20 12:42:10|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|4
1634733740000|2021-10-20 12:42:20|6326.4|6320.4|6326.2|6320.2|6326.4|6320.4|6326.2|6320.2|1
1634733750000|2021-10-20 12:42:30|6325.7|6319.7|6327.4|6321.4|6327.4|6321.4|6325.7|6319.7|2
1634733770000|2021-10-20 12:42:50|6326.4|6320.4|6328.4|6322.4|6328.4|6322.4|6326.4|6320.4|11
1634733780000|2021-10-20 12:43:00|6328.6|6322.6|6330.4|6324.4|6331.4|6325.4|6328.6|6322.6|9
1634733790000|2021-10-20 12:43:10|6330.6|6324.6|6329.4|6323.4|6330.9|6324.9|6329.4|6323.4|1
1634733800000|2021-10-20 12:43:20|6329.9|6323.9|6328.9|6322.9|6329.9|6323.9|6328.4|6322.4|2
1634733810000|2021-10-20 12:43:30|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|0
1634733820000|2021-10-20 12:43:40|6328.1|6322.1|6327.9|6321.9|6328.9|6322.9|6327.4|6321.4|4
1634733830000|2021-10-20 12:43:50|6327.4|6321.4|6328.4|6322.4|6329.9|6323.9|6327.4|6321.4|5
1634733840000|2021-10-20 12:44:00|6328.2|6322.2|6325.9|6319.9|6328.2|6322.2|6325.7|6319.7|2
1634733850000|2021-10-20 12:44:10|6325.4|6319.4|6328.9|6322.9|6328.9|6322.9|6325.2|6319.2|1
1634733860000|2021-10-20 12:44:20|6328.7|6322.7|6327.7|6321.7|6328.7|6322.7|6327.7|6321.7|0
1634733870000|2021-10-20 12:44:30|6327.2|6321.2|6327.3|6321.3|6327.5|6321.5|6327.2|6321.2|6
1634733880000|2021-10-20 12:44:40|6327.5|6321.5|6327.3|6321.3|6327.5|6321.5|6327.3|6321.3|2
1634733890000|2021-10-20 12:44:50|6327.9|6321.9|6325.7|6319.7|6327.9|6321.9|6325.7|6319.7|8
1634736600000|2021-10-20 13:30:00|6327.6|6321.6|6325.7|6319.7|6328.7|6322.7|6324.9|6318.9|338
1634736610000|2021-10-20 13:30:10|6325.5|6319.5|6326.7|6320.7|6331.4|6325.4|6325.2|6319.2|100
1634736620000|2021-10-20 13:30:20|6326.6|6320.6|6331.4|6325.4|6332.4|6326.4|6326.2|6320.2|122
1634736630000|2021-10-20 13:30:30|6330.4|6324.4|6336.4|6330.4|6336.9|6330.9|6329.9|6323.9|56
1634736640000|2021-10-20 13:30:40|6337.1|6331.1|6337.4|6331.4|6338.6|6332.6|6337.1|6331.1|89
1634736650000|2021-10-20 13:30:50|6338.1|6332.1|6349.1|6343.1|6349.3|6343.3|6337.9|6331.9|76
1634736660000|2021-10-20 13:31:00|6348.8|6342.8|6357.5|6351.5|6358.5|6352.5|6347.8|6341.8|79
1634736670000|2021-10-20 13:31:10|6357.7|6351.7|6365.3|6359.3|6367.8|6361.8|6357.5|6351.5|83
1634736680000|2021-10-20 13:31:20|6364.8|6358.8|6367.5|6361.5|6368.3|6362.3|6364.5|6358.5|40
1634736690000|2021-10-20 13:31:30|6366.7|6360.7|6356|6350|6366.7|6360.7|6356|6350|49
1634736700000|2021-10-20 13:31:40|6355.5|6349.5|6348.8|6342.8|6356.5|6350.5|6348.8|6342.8|35
1634736710000|2021-10-20 13:31:50|6347.5|6341.5|6346.8|6340.8|6351.8|6345.8|6344.8|6338.8|47
1634736720000|2021-10-20 13:32:00|6346.6|6340.6|6357.4|6351.4|6358|6352|6345.3|6339.3|22
1634736730000|2021-10-20 13:32:10|6358.2|6352.2|6365.5|6359.5|6366.5|6360.5|6358.2|6352.2|18
1634736740000|2021-10-20 13:32:20|6365.3|6359.3|6366|6360|6366.8|6360.8|6363.8|6357.8|31
1634736750000|2021-10-20 13:32:30|6366.5|6360.5|6369|6363|6369|6363|6365.7|6359.7|28
1634736760000|2021-10-20 13:32:40|6368|6362|6363.3|6357.3|6368.5|6362.5|6363.3|6357.3|28
1634736770000|2021-10-20 13:32:50|6363.1|6357.1|6360.5|6354.5|6363.1|6357.1|6358.8|6352.8|18
1634736780000|2021-10-20 13:33:00|6362.2|6356.2|6358.5|6352.5|6362.5|6356.5|6356.5|6350.5|55
1634736790000|2021-10-20 13:33:10|6360|6354|6369.5|6363.5|6369.5|6363.5|6360|6354|50
1634736800000|2021-10-20 13:33:20|6366.5|6360.5|6368|6362|6368.8|6362.8|6365.8|6359.8|32
1634736810000|2021-10-20 13:33:30|6367.5|6361.5|6360.5|6354.5|6369|6363|6360.5|6354.5|59
1634736820000|2021-10-20 13:33:40|6361.3|6355.3|6365.5|6359.5|6365.5|6359.5|6361.3|6355.3|14
1634736830000|2021-10-20 13:33:50|6366|6360|6375.5|6369.5|6375.5|6369.5|6366|6360|29
1634736840000|2021-10-20 13:34:00|6375.2|6369.2|6377.9|6371.9|6379.5|6373.5|6375.2|6369.2|98
1634736850000|2021-10-20 13:34:10|6377.4|6371.4|6369.9|6363.9|6378.6|6372.6|6367.2|6361.2|62
1634736860000|2021-10-20 13:34:20|6369.6|6363.6|6369.9|6363.9|6370.4|6364.4|6368.9|6362.9|83
1634736870000|2021-10-20 13:34:30|6369.6|6363.6|6364|6358|6369.9|6363.9|6362.1|6356.1|21
1634736880000|2021-10-20 13:34:40|6364.9|6358.9|6366.9|6360.9|6367.9|6361.9|6364|6358|8
1634736890000|2021-10-20 13:34:50|6367.1|6361.1|6361.4|6355.4|6367.4|6361.4|6359.6|6353.6|47
1634736900000|2021-10-20 13:35:00|6361.6|6355.6|6374.1|6368.1|6374.4|6368.4|6361.4|6355.4|58
1634736910000|2021-10-20 13:35:10|6374.6|6368.6|6372.9|6366.9|6374.7|6368.7|6369.4|6363.4|33
1634736920000|2021-10-20 13:35:20|6373.2|6367.2|6373.9|6367.9|6373.9|6367.9|6372.4|6366.4|11
1634736930000|2021-10-20 13:35:30|6374.1|6368.1|6373.7|6367.7|6374.1|6368.1|6369.2|6363.2|49
1634736940000|2021-10-20 13:35:40|6374|6368|6370.9|6364.9|6374.2|6368.2|6370.1|6364.1|33
1634736950000|2021-10-20 13:35:50|6370.7|6364.7|6369.9|6363.9|6370.7|6364.7|6369.4|6363.4|23
1634736960000|2021-10-20 13:36:00|6370.1|6364.1|6369.9|6363.9|6373.4|6367.4|6368.9|6362.9|67
1634736970000|2021-10-20 13:36:10|6370.1|6364.1|6368.4|6362.4|6370.9|6364.9|6365.9|6359.9|34
1634736980000|2021-10-20 13:36:20|6369.9|6363.9|6366.6|6360.6|6370|6364|6366.1|6360.1|43
1634736990000|2021-10-20 13:36:30|6367.9|6361.9|6365.9|6359.9|6367.9|6361.9|6364.9|6358.9|12
1634737000000|2021-10-20 13:36:40|6365.4|6359.4|6357.9|6351.9|6365.4|6359.4|6357.9|6351.9|48
1634737010000|2021-10-20 13:36:50|6356.4|6350.4|6356.9|6350.9|6359.2|6353.2|6355.2|6349.2|36
1634737020000|2021-10-20 13:37:00|6357.9|6351.9|6361.6|6355.6|6361.6|6355.6|6357.6|6351.6|20
1634737030000|2021-10-20 13:37:10|6360.6|6354.6|6364|6358|6364|6358|6359.9|6353.9|30
1634737040000|2021-10-20 13:37:20|6365.3|6359.3|6367.8|6361.8|6368.8|6362.8|6365.3|6359.3|47
1634737050000|2021-10-20 13:37:30|6368|6362|6368|6362|6368.3|6362.3|6366.6|6360.6|10
1634737060000|2021-10-20 13:37:40|6368.2|6362.2|6366.8|6360.8|6368.2|6362.2|6365.3|6359.3|10
1634737070000|2021-10-20 13:37:50|6367.3|6361.3|6373.3|6367.3|6373.8|6367.8|6367.3|6361.3|85
1634737080000|2021-10-20 13:38:00|6377.6|6371.6|6377.3|6371.3|6378|6372|6375.3|6369.3|27
1634737090000|2021-10-20 13:38:10|6376.3|6370.3|6376.3|6370.3|6377.3|6371.3|6376.3|6370.3|19
1634737100000|2021-10-20 13:38:20|6376.1|6370.1|6378.8|6372.8|6379.3|6373.3|6375.8|6369.8|16
1634737110000|2021-10-20 13:38:30|6378.3|6372.3|6377.3|6371.3|6378.3|6372.3|6376.3|6370.3|16
1634737120000|2021-10-20 13:38:40|6376.8|6370.8|6377.3|6371.3|6377.3|6371.3|6372.8|6366.8|30
1634737130000|2021-10-20 13:38:50|6379.3|6373.3|6377.8|6371.8|6379.3|6373.3|6376.8|6370.8|44
1634737140000|2021-10-20 13:39:00|6378.3|6372.3|6377.3|6371.3|6378.3|6372.3|6376.8|6370.8|24
1634737150000|2021-10-20 13:39:10|6377.8|6371.8|6378.8|6372.8|6378.8|6372.8|6377.7|6371.7|49
1634737160000|2021-10-20 13:39:20|6378.3|6372.3|6375|6369|6378.6|6372.6|6374.8|6368.8|51
1634737170000|2021-10-20 13:39:30|6375.7|6369.7|6375.9|6369.9|6375.9|6369.9|6369|6363|55
1634737180000|2021-10-20 13:39:40|6376.2|6370.2|6365.9|6359.9|6376.2|6370.2|6365.7|6359.7|40
1634737190000|2021-10-20 13:39:50|6366.2|6360.2|6365.9|6359.9|6366.4|6360.4|6364.9|6358.9|8
1634737200000|2021-10-20 13:40:00|6367.2|6361.2|6362.3|6356.3|6367.4|6361.4|6361.3|6355.3|47
1634737210000|2021-10-20 13:40:10|6362|6356|6361.7|6355.7|6362.8|6356.8|6360|6354|23
1634737220000|2021-10-20 13:40:20|6361.4|6355.4|6359.4|6353.4|6361.7|6355.7|6358.7|6352.7|26
1634737230000|2021-10-20 13:40:30|6359.1|6353.1|6358.1|6352.1|6359.1|6353.1|6357.7|6351.7|39
1634737240000|2021-10-20 13:40:40|6357.9|6351.9|6354.9|6348.9|6359.2|6353.2|6354.9|6348.9|27
1634737250000|2021-10-20 13:40:50|6355.4|6349.4|6354.5|6348.5|6358.9|6352.9|6352.9|6346.9|46
1634737260000|2021-10-20 13:41:00|6354.2|6348.2|6356.7|6350.7|6359.9|6353.9|6353.2|6347.2|43
1634737270000|2021-10-20 13:41:10|6356.4|6350.4|6358.4|6352.4|6358.4|6352.4|6354.4|6348.4|57
1634737280000|2021-10-20 13:41:20|6357.9|6351.9|6357.9|6351.9|6358.9|6352.9|6357.1|6351.1|10
1634737290000|2021-10-20 13:41:30|6358.4|6352.4|6359.4|6353.4|6359.9|6353.9|6357.9|6351.9|133
1634737300000|2021-10-20 13:41:40|6358.7|6352.7|6362.4|6356.4|6364.4|6358.4|6358.7|6352.7|20
1634737310000|2021-10-20 13:41:50|6362.2|6356.2|6351.5|6345.5|6362.2|6356.2|6351.5|6345.5|48
1634737320000|2021-10-20 13:42:00|6351.7|6345.7|6359.7|6353.7|6359.9|6353.9|6351.7|6345.7|35
1634737330000|2021-10-20 13:42:10|6359.5|6353.5|6355.8|6349.8|6359.5|6353.5|6355.8|6349.8|18
1634737340000|2021-10-20 13:42:20|6354.7|6348.7|6360.3|6354.3|6360.6|6354.6|6353.2|6347.2|78
1634737350000|2021-10-20 13:42:30|6360.6|6354.6|6360.6|6354.6|6362.3|6356.3|6360.6|6354.6|22
1634737360000|2021-10-20 13:42:40|6360.1|6354.1|6358.6|6352.6|6360.1|6354.1|6358.6|6352.6|46
1634737370000|2021-10-20 13:42:50|6353.4|6347.4|6352.7|6346.7|6353.7|6347.7|6352.7|6346.7|38
1634737380000|2021-10-20 13:43:00|6353.2|6347.2|6355.2|6349.2|6355.2|6349.2|6352.2|6346.2|27
1634737390000|2021-10-20 13:43:10|6354.8|6348.8|6353.2|6347.2|6354.8|6348.8|6353.2|6347.2|16
1634737400000|2021-10-20 13:43:20|6353.6|6347.6|6353|6347|6355.8|6349.8|6352.8|6346.8|51
1634737410000|2021-10-20 13:43:30|6352.7|6346.7|6352|6346|6357.2|6351.2|6352|6346|13
1634737420000|2021-10-20 13:43:40|6352.2|6346.2|6353.2|6347.2|6353.2|6347.2|6352|6346|9
1634737430000|2021-10-20 13:43:50|6352.7|6346.7|6353.9|6347.9|6355.2|6349.2|6351.5|6345.5|16
1634737440000|2021-10-20 13:44:00|6354.4|6348.4|6353.2|6347.2|6354.5|6348.5|6352.2|6346.2|11
1634737450000|2021-10-20 13:44:10|6353.8|6347.8|6359.4|6353.4|6359.7|6353.7|6353.2|6347.2|34
1634737460000|2021-10-20 13:44:20|6359.7|6353.7|6364.7|6358.7|6364.7|6358.7|6359.7|6353.7|55
1634737470000|2021-10-20 13:44:30|6365.4|6359.4|6363.1|6357.1|6368.7|6362.7|6362.8|6356.8|77
1634737480000|2021-10-20 13:44:40|6363.6|6357.6|6359.2|6353.2|6364.1|6358.1|6359.2|6353.2|26
1634737490000|2021-10-20 13:44:50|6361.2|6355.2|6357.2|6351.2|6361.2|6355.2|6357.2|6351.2|9
1634737500000|2021-10-20 13:45:00|6355.9|6349.9|6355.2|6349.2|6355.9|6349.9|6353.7|6347.7|47
1634737510000|2021-10-20 13:45:10|6355.7|6349.7|6357.4|6351.4|6358.6|6352.6|6354.7|6348.7|35
1634737520000|2021-10-20 13:45:20|6357.2|6351.2|6361.9|6355.9|6361.9|6355.9|6357.1|6351.1|10
1634737530000|2021-10-20 13:45:30|6362.2|6356.2|6364.1|6358.1|6365.1|6359.1|6362.2|6356.2|16
1634737540000|2021-10-20 13:45:40|6364.3|6358.3|6364.6|6358.6|6365.4|6359.4|6364.1|6358.1|9
1634737550000|2021-10-20 13:45:50|6364.4|6358.4|6361.1|6355.1|6365.1|6359.1|6360.6|6354.6|17
1634737560000|2021-10-20 13:46:00|6361.6|6355.6|6362.1|6356.1|6364.1|6358.1|6361.6|6355.6|21
1634737570000|2021-10-20 13:46:10|6362.3|6356.3|6362.6|6356.6|6363.3|6357.3|6362.3|6356.3|35
1634737580000|2021-10-20 13:46:20|6363.1|6357.1|6365.1|6359.1|6365.1|6359.1|6363.1|6357.1|59
1634737590000|2021-10-20 13:46:30|6365.3|6359.3|6363.6|6357.6|6365.3|6359.3|6362.1|6356.1|4
1634737600000|2021-10-20 13:46:40|6363.3|6357.3|6361.3|6355.3|6363.3|6357.3|6358.8|6352.8|12
1634737610000|2021-10-20 13:46:50|6361.1|6355.1|6360.5|6354.5|6361.3|6355.3|6359.6|6353.6|7
1634737620000|2021-10-20 13:47:00|6361.1|6355.1|6363.6|6357.6|6363.6|6357.6|6360.6|6354.6|16
1634737630000|2021-10-20 13:47:10|6364.1|6358.1|6364.6|6358.6|6364.6|6358.6|6363.8|6357.8|5
1634737640000|2021-10-20 13:47:20|6364.8|6358.8|6366.1|6360.1|6367.8|6361.8|6364.8|6358.8|118
1634737650000|2021-10-20 13:47:30|6366.4|6360.4|6362.8|6356.8|6366.4|6360.4|6362.8|6356.8|30
1634737660000|2021-10-20 13:47:40|6363.3|6357.3|6365.2|6359.2|6365.2|6359.2|6363.3|6357.3|50
1634737670000|2021-10-20 13:47:50|6365.7|6359.7|6360.2|6354.2|6365.7|6359.7|6359.5|6353.5|75
1634737680000|2021-10-20 13:48:00|6361|6355|6362.5|6356.5|6363.1|6357.1|6359.5|6353.5|18
1634737690000|2021-10-20 13:48:10|6361.8|6355.8|6361.4|6355.4|6363.1|6357.1|6360.8|6354.8|22
1634737700000|2021-10-20 13:48:20|6361.6|6355.6|6361.4|6355.4|6362.5|6356.5|6360.9|6354.9|9
1634737710000|2021-10-20 13:48:30|6361.7|6355.7|6362.4|6356.4|6362.4|6356.4|6361.7|6355.7|1
1634737720000|2021-10-20 13:48:40|6362.7|6356.7|6362.9|6356.9|6362.9|6356.9|6362.7|6356.7|16
1634737730000|2021-10-20 13:48:50|6361.7|6355.7|6358.9|6352.9|6361.7|6355.7|6357.4|6351.4|17
1634737740000|2021-10-20 13:49:00|6359.4|6353.4|6356.7|6350.7|6359.7|6353.7|6354.7|6348.7|32
1634737750000|2021-10-20 13:49:10|6357.5|6351.5|6362.4|6356.4|6362.7|6356.7|6357|6351|21
1634737760000|2021-10-20 13:49:20|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6361.4|6355.4|27
1634737770000|2021-10-20 13:49:30|6362.6|6356.6|6362.4|6356.4|6362.9|6356.9|6361.9|6355.9|20
1634737780000|2021-10-20 13:49:40|6362.6|6356.6|6362.4|6356.4|6362.9|6356.9|6361.9|6355.9|7
1634737790000|2021-10-20 13:49:50|6361.7|6355.7|6361.7|6355.7|6362.4|6356.4|6361.4|6355.4|12
1634737800000|2021-10-20 13:50:00|6361.2|6355.2|6361.5|6355.5|6362|6356|6361|6355|18
1634737810000|2021-10-20 13:50:10|6362|6356|6362|6356|6362|6356|6361.5|6355.5|11
1634737820000|2021-10-20 13:50:20|6362.5|6356.5|6360.7|6354.7|6362.5|6356.5|6360.7|6354.7|10
1634737830000|2021-10-20 13:50:30|6359.9|6353.9|6360|6354|6360.7|6354.7|6359.7|6353.7|4
1634737840000|2021-10-20 13:50:40|6360.2|6354.2|6360|6354|6360.2|6354.2|6359.5|6353.5|1
1634737850000|2021-10-20 13:50:50|6360.2|6354.2|6363.5|6357.5|6363.5|6357.5|6360.2|6354.2|17
1634737860000|2021-10-20 13:51:00|6365.7|6359.7|6368.9|6362.9|6368.9|6362.9|6365.4|6359.4|26
1634737870000|2021-10-20 13:51:10|6369.3|6363.3|6367.8|6361.8|6369.6|6363.6|6367.3|6361.3|26
1634737880000|2021-10-20 13:51:20|6368.4|6362.4|6368.8|6362.8|6369.6|6363.6|6367.8|6361.8|21
1634737890000|2021-10-20 13:51:30|6368.6|6362.6|6368.8|6362.8|6368.8|6362.8|6368.3|6362.3|2
1634737900000|2021-10-20 13:51:40|6369.3|6363.3|6366.3|6360.3|6369.3|6363.3|6365.3|6359.3|29
1634737910000|2021-10-20 13:51:50|6365.8|6359.8|6367|6361|6369.3|6363.3|6365.8|6359.8|24
1634737920000|2021-10-20 13:52:00|6367.3|6361.3|6368.3|6362.3|6369.4|6363.4|6366.9|6360.9|18
1634737930000|2021-10-20 13:52:10|6367.8|6361.8|6364.9|6358.9|6368.1|6362.1|6364.9|6358.9|12
1634737940000|2021-10-20 13:52:20|6364.4|6358.4|6368|6362|6369|6363|6363.4|6357.4|59
1634737950000|2021-10-20 13:52:30|6368.2|6362.2|6363|6357|6368.5|6362.5|6363|6357|9
1634737960000|2021-10-20 13:52:40|6363.2|6357.2|6366|6360|6366|6360|6363.2|6357.2|11
1634737970000|2021-10-20 13:52:50|6365.4|6359.4|6364.4|6358.4|6365.4|6359.4|6363.5|6357.5|14
1634737980000|2021-10-20 13:53:00|6364|6358|6359.8|6353.8|6364.3|6358.3|6358.4|6352.4|12
1634737990000|2021-10-20 13:53:10|6360|6354|6358.2|6352.2|6361.2|6355.2|6358.2|6352.2|8
1634738000000|2021-10-20 13:53:20|6358.4|6352.4|6356|6350|6358.4|6352.4|6356|6350|15
1634738010000|2021-10-20 13:53:30|6355.4|6349.4|6353.3|6347.3|6355.4|6349.4|6353.3|6347.3|15
1634738020000|2021-10-20 13:53:40|6350.7|6344.7|6353.3|6347.3|6353.5|6347.5|6350.1|6344.1|34
1634738030000|2021-10-20 13:53:50|6352.7|6346.7|6353|6347|6353|6347|6352.7|6346.7|8
1634738040000|2021-10-20 13:54:00|6352.5|6346.5|6353.3|6347.3|6353.5|6347.5|6350|6344|23
1634738050000|2021-10-20 13:54:10|6353.1|6347.1|6351.6|6345.6|6353.6|6347.6|6350.3|6344.3|5
1634738060000|2021-10-20 13:54:20|6352.1|6346.1|6351.6|6345.6|6352.6|6346.6|6350.6|6344.6|4
1634738070000|2021-10-20 13:54:30|6350.6|6344.6|6351.5|6345.5|6351.6|6345.6|6350.6|6344.6|5
1634738080000|2021-10-20 13:54:40|6351.3|6345.3|6353.1|6347.1|6353.1|6347.1|6348.8|6342.8|18
1634738090000|2021-10-20 13:54:50|6354|6348|6354|6348|6355.2|6349.2|6352.5|6346.5|15
1634738100000|2021-10-20 13:55:00|6353.8|6347.8|6353.9|6347.9|6354.9|6348.9|6352.7|6346.7|23
1634738110000|2021-10-20 13:55:10|6355|6349|6358.3|6352.3|6358.6|6352.6|6355|6349|14
1634738120000|2021-10-20 13:55:20|6358.6|6352.6|6358.6|6352.6|6359.6|6353.6|6358.1|6352.1|13
1634738130000|2021-10-20 13:55:30|6358.4|6352.4|6359.1|6353.1|6359.6|6353.6|6358.1|6352.1|1
1634738140000|2021-10-20 13:55:40|6359.6|6353.6|6359.1|6353.1|6360.1|6354.1|6358.3|6352.3|5
1634738150000|2021-10-20 13:55:50|6358.5|6352.5|6357.9|6351.9|6359.4|6353.4|6355.8|6349.8|22
1634738160000|2021-10-20 13:56:00|6358.4|6352.4|6360.6|6354.6|6361.5|6355.5|6357.6|6351.6|15
1634738170000|2021-10-20 13:56:10|6360.8|6354.8|6359.4|6353.4|6360.8|6354.8|6359.4|6353.4|5
1634738180000|2021-10-20 13:56:20|6359.1|6353.1|6357.8|6351.8|6359.3|6353.3|6357.6|6351.6|16
1634738190000|2021-10-20 13:56:30|6358.5|6352.5|6358.3|6352.3|6359.3|6353.3|6358.3|6352.3|12
1634738200000|2021-10-20 13:56:40|6358.8|6352.8|6363.8|6357.8|6364.5|6358.5|6358.8|6352.8|17
1634738210000|2021-10-20 13:56:50|6363.6|6357.6|6365.8|6359.8|6365.8|6359.8|6363.5|6357.5|16
1634738220000|2021-10-20 13:57:00|6365.3|6359.3|6364.3|6358.3|6365.8|6359.8|6364|6358|31
1634738230000|2021-10-20 13:57:10|6363.8|6357.8|6364.8|6358.8|6366.3|6360.3|6363.1|6357.1|24
1634738240000|2021-10-20 13:57:20|6365.3|6359.3|6364.6|6358.6|6367.1|6361.1|6364.6|6358.6|18
1634738250000|2021-10-20 13:57:30|6364.8|6358.8|6364.1|6358.1|6364.8|6358.8|6364.1|6358.1|12
1634738260000|2021-10-20 13:57:40|6363.8|6357.8|6361.5|6355.5|6363.8|6357.8|6360.4|6354.4|14
1634738270000|2021-10-20 13:57:50|6361.3|6355.3|6357.5|6351.5|6361.5|6355.5|6357.5|6351.5|5
1634738280000|2021-10-20 13:58:00|6357.7|6351.7|6355.8|6349.8|6358|6352|6355.8|6349.8|26
1634738290000|2021-10-20 13:58:10|6355.3|6349.3|6352.3|6346.3|6355.3|6349.3|6352.3|6346.3|32
1634738300000|2021-10-20 13:58:20|6353.5|6347.5|6358.8|6352.8|6359.3|6353.3|6353.5|6347.5|24
1634738310000|2021-10-20 13:58:30|6359.8|6353.8|6357.7|6351.7|6360.5|6354.5|6357.2|6351.2|45
1634738320000|2021-10-20 13:58:40|6358.9|6352.9|6359.2|6353.2|6361.5|6355.5|6358.2|6352.2|25
1634738330000|2021-10-20 13:58:50|6358.5|6352.5|6357.7|6351.7|6358.5|6352.5|6357.7|6351.7|4
1634738340000|2021-10-20 13:59:00|6357.5|6351.5|6359.4|6353.4|6359.8|6353.8|6357.5|6351.5|22
1634738350000|2021-10-20 13:59:10|6359.7|6353.7|6359.2|6353.2|6360.1|6354.1|6359.2|6353.2|4
1634738360000|2021-10-20 13:59:20|6359.7|6353.7|6359.8|6353.8|6360.8|6354.8|6359.2|6353.2|4
1634738370000|2021-10-20 13:59:30|6359.6|6353.6|6357.8|6351.8|6359.6|6353.6|6356.8|6350.8|3
1634738380000|2021-10-20 13:59:40|6358.3|6352.3|6356.8|6350.8|6358.3|6352.3|6355.6|6349.6|18
1634738390000|2021-10-20 13:59:50|6357.3|6351.3|6357.8|6351.8|6357.8|6351.8|6356.8|6350.8|4
1634738400000|2021-10-20 14:00:00|6358.8|6352.8|6360.8|6354.8|6360.8|6354.8|6356.8|6350.8|14
1634738410000|2021-10-20 14:00:10|6361.3|6355.3|6360.8|6354.8|6361.8|6355.8|6360|6354|6
1634738420000|2021-10-20 14:00:20|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360|6354|8
1634738430000|2021-10-20 14:00:30|6361.2|6355.2|6362.2|6356.2|6362.2|6356.2|6361.2|6355.2|0
1634738440000|2021-10-20 14:00:40|6362.4|6356.4|6360.5|6354.5|6362.5|6356.5|6360.5|6354.5|16
1634738450000|2021-10-20 14:00:50|6359.7|6353.7|6360.2|6354.2|6360.7|6354.7|6359.5|6353.5|7
1634738460000|2021-10-20 14:01:00|6360.7|6354.7|6359.5|6353.5|6362.2|6356.2|6359|6353|18
1634738470000|2021-10-20 14:01:10|6359|6353|6348.7|6342.7|6359.7|6353.7|6348.7|6342.7|23
1634738480000|2021-10-20 14:01:20|6348.2|6342.2|6344.8|6338.8|6348.7|6342.7|6344.8|6338.8|32
1634738490000|2021-10-20 14:01:30|6343.8|6337.8|6345.8|6339.8|6345.8|6339.8|6343.8|6337.8|36
1634738500000|2021-10-20 14:01:40|6346|6340|6344.1|6338.1|6346.3|6340.3|6344.1|6338.1|14
1634738510000|2021-10-20 14:01:50|6344.3|6338.3|6343.6|6337.6|6344.3|6338.3|6343.6|6337.6|22
1634738520000|2021-10-20 14:02:00|6346.5|6340.5|6345.8|6339.8|6348.3|6342.3|6345.8|6339.8|9
1634738530000|2021-10-20 14:02:10|6345.1|6339.1|6341.6|6335.6|6345.1|6339.1|6341.4|6335.4|43
1634738540000|2021-10-20 14:02:20|6341.3|6335.3|6340.9|6334.9|6341.5|6335.5|6340.3|6334.3|11
1634738550000|2021-10-20 14:02:30|6343.1|6337.1|6342.9|6336.9|6344.4|6338.4|6341.4|6335.4|22
1634738560000|2021-10-20 14:02:40|6343.1|6337.1|6346.9|6340.9|6347.9|6341.9|6343.1|6337.1|13
1634738570000|2021-10-20 14:02:50|6346.4|6340.4|6347.4|6341.4|6348.2|6342.2|6345.9|6339.9|12
1634738580000|2021-10-20 14:03:00|6348.9|6342.9|6349.9|6343.9|6349.9|6343.9|6348.1|6342.1|6
1634738590000|2021-10-20 14:03:10|6349.7|6343.7|6350.7|6344.7|6350.7|6344.7|6348.1|6342.1|8
1634738600000|2021-10-20 14:03:20|6349.9|6343.9|6351.4|6345.4|6351.4|6345.4|6349.9|6343.9|13
1634738610000|2021-10-20 14:03:30|6349.4|6343.4|6347.7|6341.7|6349.4|6343.4|6346.2|6340.2|8
1634738620000|2021-10-20 14:03:40|6347.5|6341.5|6346.7|6340.7|6347.5|6341.5|6346.7|6340.7|5
1634738630000|2021-10-20 14:03:50|6347|6341|6346.3|6340.3|6347|6341|6346|6340|33
1634738640000|2021-10-20 14:04:00|6347.2|6341.2|6347.5|6341.5|6348|6342|6345.5|6339.5|22
1634738650000|2021-10-20 14:04:10|6348.5|6342.5|6346.5|6340.5|6349.3|6343.3|6346|6340|16
1634738660000|2021-10-20 14:04:20|6346.8|6340.8|6347.3|6341.3|6347.8|6341.8|6346|6340|13
1634738670000|2021-10-20 14:04:30|6347|6341|6350.5|6344.5|6350.5|6344.5|6347|6341|7
1634738680000|2021-10-20 14:04:40|6350|6344|6348.5|6342.5|6350|6344|6347|6341|16
1634738690000|2021-10-20 14:04:50|6348.8|6342.8|6349.5|6343.5|6350.3|6344.3|6348.8|6342.8|29
1634738700000|2021-10-20 14:05:00|6350|6344|6348|6342|6350|6344|6347.5|6341.5|11
1634738710000|2021-10-20 14:05:10|6349|6343|6350.5|6344.5|6351.5|6345.5|6348.3|6342.3|18
1634738720000|2021-10-20 14:05:20|6351.3|6345.3|6350.5|6344.5|6353.8|6347.8|6350.5|6344.5|32
1634738730000|2021-10-20 14:05:30|6349.8|6343.8|6352|6346|6352.5|6346.5|6349.5|6343.5|7
1634738740000|2021-10-20 14:05:40|6351.5|6345.5|6351|6345|6351.5|6345.5|6351|6345|3
1634738750000|2021-10-20 14:05:50|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6349.5|6343.5|19
1634738760000|2021-10-20 14:06:00|6350.4|6344.4|6354|6348|6354|6348|6349|6343|58
1634738770000|2021-10-20 14:06:10|6353.5|6347.5|6349.5|6343.5|6353.5|6347.5|6349.5|6343.5|7
1634738780000|2021-10-20 14:06:20|6350.5|6344.5|6350|6344|6351|6345|6348.5|6342.5|19
1634738790000|2021-10-20 14:06:30|6349.8|6343.8|6351|6345|6352.5|6346.5|6349.5|6343.5|10
1634738800000|2021-10-20 14:06:40|6350.8|6344.8|6350.3|6344.3|6350.8|6344.8|6350.3|6344.3|2
1634738810000|2021-10-20 14:06:50|6350|6344|6354|6348|6354|6348|6350|6344|16
1634738820000|2021-10-20 14:07:00|6354.5|6348.5|6355.2|6349.2|6355.2|6349.2|6353.5|6347.5|10
1634738830000|2021-10-20 14:07:10|6355.5|6349.5|6354|6348|6355.5|6349.5|6353.5|6347.5|9
1634738840000|2021-10-20 14:07:20|6355.7|6349.7|6354.7|6348.7|6356.2|6350.2|6354.7|6348.7|16
1634738850000|2021-10-20 14:07:30|6353.5|6347.5|6360.1|6354.1|6360.4|6354.4|6353.5|6347.5|60
1634738860000|2021-10-20 14:07:40|6360.4|6354.4|6360.4|6354.4|6361.4|6355.4|6360.4|6354.4|15
1634738870000|2021-10-20 14:07:50|6360.6|6354.6|6361.6|6355.6|6362.1|6356.1|6359.9|6353.9|31
1634738880000|2021-10-20 14:08:00|6361.3|6355.3|6361.9|6355.9|6361.9|6355.9|6361.3|6355.3|3
1634738890000|2021-10-20 14:08:10|6360.4|6354.4|6362.4|6356.4|6363.9|6357.9|6360.4|6354.4|12
1634738900000|2021-10-20 14:08:20|6362.5|6356.5|6363.4|6357.4|6363.9|6357.9|6362.5|6356.5|6
1634738910000|2021-10-20 14:08:30|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|2
1634738920000|2021-10-20 14:08:40|6363.4|6357.4|6361.9|6355.9|6363.4|6357.4|6361.9|6355.9|10
1634738930000|2021-10-20 14:08:50|6361.7|6355.7|6362.4|6356.4|6362.4|6356.4|6360.9|6354.9|4
1634738940000|2021-10-20 14:09:00|6362.2|6356.2|6359.2|6353.2|6362.4|6356.4|6359|6353|49
1634738950000|2021-10-20 14:09:10|6359|6353|6359|6353|6359.5|6353.5|6358.5|6352.5|48
1634738960000|2021-10-20 14:09:20|6358.7|6352.7|6353|6347|6358.7|6352.7|6351.5|6345.5|22
1634738970000|2021-10-20 14:09:30|6352.5|6346.5|6352.2|6346.2|6352.5|6346.5|6351.7|6345.7|4
1634738980000|2021-10-20 14:09:40|6352.5|6346.5|6353|6347|6353|6347|6352|6346|8
1634738990000|2021-10-20 14:09:50|6352.7|6346.7|6352|6346|6352.7|6346.7|6352|6346|10
1634739000000|2021-10-20 14:10:00|6352.2|6346.2|6355|6349|6355|6349|6352.2|6346.2|13
1634739010000|2021-10-20 14:10:10|6356|6350|6356|6350|6357|6351|6356|6350|10
1634739020000|2021-10-20 14:10:20|6355|6349|6356.5|6350.5|6357|6351|6355|6349|15
1634739030000|2021-10-20 14:10:30|6357.2|6351.2|6359.2|6353.2|6359.2|6353.2|6357.2|6351.2|7
1634739040000|2021-10-20 14:10:40|6359|6353|6359|6353|6360|6354|6358|6352|19
1634739050000|2021-10-20 14:10:50|6358.5|6352.5|6358|6352|6359.5|6353.5|6358|6352|5
1634739060000|2021-10-20 14:11:00|6358.5|6352.5|6358.5|6352.5|6359|6353|6358|6352|4
1634739070000|2021-10-20 14:11:10|6358.8|6352.8|6356|6350|6358.8|6352.8|6355.5|6349.5|6
1634739080000|2021-10-20 14:11:20|6357|6351|6357.5|6351.5|6357.5|6351.5|6356.5|6350.5|4
1634739090000|2021-10-20 14:11:30|6358|6352|6354.8|6348.8|6358|6352|6354.8|6348.8|4
1634739100000|2021-10-20 14:11:40|6354.5|6348.5|6352.5|6346.5|6356.5|6350.5|6352.5|6346.5|10
1634739110000|2021-10-20 14:11:50|6352.7|6346.7|6353|6347|6353|6347|6352.5|6346.5|16
1634739120000|2021-10-20 14:12:00|6354.5|6348.5|6355.2|6349.2|6355.2|6349.2|6353.5|6347.5|73
1634739130000|2021-10-20 14:12:10|6355.5|6349.5|6358|6352|6358|6352|6353|6347|43
1634739140000|2021-10-20 14:12:20|6358.7|6352.7|6359.5|6353.5|6359.7|6353.7|6358.7|6352.7|15
1634739150000|2021-10-20 14:12:30|6359.8|6353.8|6359.5|6353.5|6359.8|6353.8|6359.2|6353.2|0
1634739160000|2021-10-20 14:12:40|6359.2|6353.2|6357.7|6351.7|6359.8|6353.8|6357.7|6351.7|6
1634739170000|2021-10-20 14:12:50|6357.2|6351.2|6357.2|6351.2|6358.5|6352.5|6357.2|6351.2|5
1634739180000|2021-10-20 14:13:00|6357.5|6351.5|6358.8|6352.8|6358.8|6352.8|6357|6351|5
1634739190000|2021-10-20 14:13:10|6359|6353|6355.5|6349.5|6359|6353|6355.5|6349.5|14
1634739200000|2021-10-20 14:13:20|6355.2|6349.2|6354.7|6348.7|6355.2|6349.2|6354.7|6348.7|4
1634739210000|2021-10-20 14:13:30|6354.5|6348.5|6355.5|6349.5|6356.7|6350.7|6354.2|6348.2|6
1634739220000|2021-10-20 14:13:40|||||||||1
1634739230000|2021-10-20 14:13:50|6355.3|6349.3|6356.5|6350.5|6356.5|6350.5|6354.2|6348.2|14
1634739240000|2021-10-20 14:14:00|6355.7|6349.7|6358|6352|6358|6352|6355.7|6349.7|6
1634739250000|2021-10-20 14:14:10|6358.5|6352.5|6358.2|6352.2|6358.5|6352.5|6358.2|6352.2|11
1634739260000|2021-10-20 14:14:20|6357.7|6351.7|6358.5|6352.5|6358.5|6352.5|6357.7|6351.7|1
1634739270000|2021-10-20 14:14:30|6358.2|6352.2|6360|6354|6360.2|6354.2|6358.2|6352.2|2
1634739280000|2021-10-20 14:14:40|6360.5|6354.5|6359.5|6353.5|6360.5|6354.5|6359.5|6353.5|11
1634739290000|2021-10-20 14:14:50|6359|6353|6358.2|6352.2|6359|6353|6358.2|6352.2|5
1634739300000|2021-10-20 14:15:00|6358.7|6352.7|6359.2|6353.2|6359.7|6353.7|6358.7|6352.7|11
1634739310000|2021-10-20 14:15:10|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360|6354|19
1634739320000|2021-10-20 14:15:20|6361|6355|6363.7|6357.7|6364|6358|6360.7|6354.7|18
1634739330000|2021-10-20 14:15:30|6364.2|6358.2|6366.7|6360.7|6366.7|6360.7|6363.7|6357.7|12
1634739340000|2021-10-20 14:15:40|6366.9|6360.9|6366|6360|6366.9|6360.9|6365.4|6359.4|13
1634739350000|2021-10-20 14:15:50|6366.2|6360.2|6365.5|6359.5|6366.5|6360.5|6365.5|6359.5|8
1634739360000|2021-10-20 14:16:00|6364|6358|6364.5|6358.5|6364.5|6358.5|6362.2|6356.2|9
1634739370000|2021-10-20 14:16:10|6364|6358|6364.5|6358.5|6364.5|6358.5|6363.2|6357.2|4
1634739380000|2021-10-20 14:16:20|6365.5|6359.5|6363.7|6357.7|6365.5|6359.5|6363.7|6357.7|5
1634739390000|2021-10-20 14:16:30|6364|6358|6364.5|6358.5|6364.5|6358.5|6363.5|6357.5|0
1634739400000|2021-10-20 14:16:40|6364.7|6358.7|6365|6359|6365|6359|6364.7|6358.7|1
1634739410000|2021-10-20 14:16:50|6364.7|6358.7|6365.2|6359.2|6366.4|6360.4|6364.7|6358.7|21
1634739420000|2021-10-20 14:17:00|6365.7|6359.7|6364.7|6358.7|6365.7|6359.7|6364.5|6358.5|3
1634739430000|2021-10-20 14:17:10|6364.5|6358.5|6364.4|6358.4|6364.5|6358.5|6364.2|6358.2|15
1634739440000|2021-10-20 14:17:20|6363.4|6357.4|6363.2|6357.2|6363.4|6357.4|6363|6357|7
1634739450000|2021-10-20 14:17:30|6363|6357|6365|6359|6365|6359|6363|6357|10
1634739460000|2021-10-20 14:17:40|6364.7|6358.7|6364.7|6358.7|6364.9|6358.9|6363.7|6357.7|5
1634739470000|2021-10-20 14:17:50|6363.7|6357.7|6364|6358|6364.2|6358.2|6363.2|6357.2|6
1634739480000|2021-10-20 14:18:00|6364.2|6358.2|6364|6358|6365|6359|6363|6357|5
1634739490000|2021-10-20 14:18:10|6364.2|6358.2|6363.7|6357.7|6365|6359|6363.5|6357.5|4
1634739500000|2021-10-20 14:18:20|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364|6358|3
1634739510000|2021-10-20 14:18:30|6365.2|6359.2|6366|6360|6366|6360|6365.2|6359.2|4
1634739520000|2021-10-20 14:18:40|6365.5|6359.5|6365|6359|6365.5|6359.5|6365|6359|1
1634739530000|2021-10-20 14:18:50|6364.9|6358.9|6360.7|6354.7|6364.9|6358.9|6359.7|6353.7|8
1634739540000|2021-10-20 14:19:00|6360.9|6354.9|6359.4|6353.4|6361.2|6355.2|6358.2|6352.2|17
1634739550000|2021-10-20 14:19:10|6359.7|6353.7|6362.4|6356.4|6362.9|6356.9|6359.7|6353.7|4
1634739560000|2021-10-20 14:19:20|6362.2|6356.2|6361.9|6355.9|6362.2|6356.2|6361.4|6355.4|2
1634739570000|2021-10-20 14:19:30|6361.7|6355.7|6362.7|6356.7|6362.9|6356.9|6361.7|6355.7|2
1634739580000|2021-10-20 14:19:40|6362.9|6356.9|6363.9|6357.9|6363.9|6357.9|6362.9|6356.9|0
1634739590000|2021-10-20 14:19:50|6363.7|6357.7|6361.9|6355.9|6363.7|6357.7|6360.4|6354.4|20
1634739600000|2021-10-20 14:20:00|6362.2|6356.2|6363.9|6357.9|6363.9|6357.9|6362.2|6356.2|7
1634739610000|2021-10-20 14:20:10|6364.2|6358.2|6364.9|6358.9|6365.4|6359.4|6364.2|6358.2|7
1634739620000|2021-10-20 14:20:20|6365.4|6359.4|6364.2|6358.2|6365.9|6359.9|6362.2|6356.2|17
1634739630000|2021-10-20 14:20:30|6363.7|6357.7|6364.9|6358.9|6365.2|6359.2|6363.7|6357.7|4
1634739640000|2021-10-20 14:20:40|6364.7|6358.7|6365.2|6359.2|6366.4|6360.4|6364.7|6358.7|6
1634739650000|2021-10-20 14:20:50|6366.4|6360.4|6364.9|6358.9|6366.7|6360.7|6364.4|6358.4|25
1634739660000|2021-10-20 14:21:00|6365.4|6359.4|6366.7|6360.7|6366.9|6360.9|6364.9|6358.9|5
1634739670000|2021-10-20 14:21:10|6366.9|6360.9|6363.5|6357.5|6366.9|6360.9|6363.5|6357.5|23
1634739680000|2021-10-20 14:21:20|6364|6358|6363.9|6357.9|6364|6358|6363.5|6357.5|3
1634739690000|2021-10-20 14:21:30|6364.2|6358.2|6363.5|6357.5|6364.7|6358.7|6363.5|6357.5|4
1634739700000|2021-10-20 14:21:40|6363.1|6357.1|6364|6358|6365.2|6359.2|6363.1|6357.1|13
1634739710000|2021-10-20 14:21:50|6363.3|6357.3|6363.2|6357.2|6363.3|6357.3|6362.8|6356.8|2
1634739720000|2021-10-20 14:22:00|6364|6358|6364.5|6358.5|6364.7|6358.7|6364|6358|7
1634739730000|2021-10-20 14:22:10|6364.4|6358.4|6363.1|6357.1|6365|6359|6363|6357|20
1634739740000|2021-10-20 14:22:20|6362.5|6356.5|6362.1|6356.1|6362.5|6356.5|6360.6|6354.6|5
1634739750000|2021-10-20 14:22:30|6362.6|6356.6|6362.1|6356.1|6362.6|6356.6|6362.1|6356.1|3
1634739760000|2021-10-20 14:22:40|6361.1|6355.1|6360.3|6354.3|6361.4|6355.4|6359.8|6353.8|13
1634739770000|2021-10-20 14:22:50|6360.6|6354.6|6360.1|6354.1|6361.6|6355.6|6360.1|6354.1|16
1634739780000|2021-10-20 14:23:00|6360.6|6354.6|6361.1|6355.1|6361.1|6355.1|6360.1|6354.1|7
1634739790000|2021-10-20 14:23:10|6360.8|6354.8|6363.1|6357.1|6363.1|6357.1|6360.8|6354.8|7
1634739800000|2021-10-20 14:23:20|6363.3|6357.3|6362.7|6356.7|6364.1|6358.1|6361.9|6355.9|93
1634739810000|2021-10-20 14:23:30|6360.7|6354.7|6360.9|6354.9|6361.2|6355.2|6360.2|6354.2|90
1634739820000|2021-10-20 14:23:40|6361.3|6355.3|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|35
1634739840000|2021-10-20 14:24:00|6361.5|6355.5|6362.5|6356.5|6363|6357|6361|6355|6
1634739850000|2021-10-20 14:24:10|6361.8|6355.8|6360.4|6354.4|6361.8|6355.8|6360.4|6354.4|7
1634739860000|2021-10-20 14:24:20|6360.6|6354.6|6363.4|6357.4|6363.7|6357.7|6360.6|6354.6|8
1634739870000|2021-10-20 14:24:30|6363.6|6357.6|6363.7|6357.7|6364.2|6358.2|6363.6|6357.6|11
1634739880000|2021-10-20 14:24:40|6363.2|6357.2|6362.1|6356.1|6363.2|6357.2|6362.1|6356.1|19
1634739890000|2021-10-20 14:24:50|6362.3|6356.3|6361.9|6355.9|6362.4|6356.4|6361.9|6355.9|3
1634739900000|2021-10-20 14:25:00|6363.6|6357.6|6364.1|6358.1|6365.1|6359.1|6363.4|6357.4|6
1634739910000|2021-10-20 14:25:10|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6363.8|6357.8|5
1634739920000|2021-10-20 14:25:20|6364.8|6358.8|6363.8|6357.8|6365.1|6359.1|6363.3|6357.3|9
1634739930000|2021-10-20 14:25:30|6363.5|6357.5|6362.4|6356.4|6364.3|6358.3|6362.4|6356.4|15
1634739940000|2021-10-20 14:25:40|6362.1|6356.1|6360.1|6354.1|6362.1|6356.1|6360.1|6354.1|5
1634739950000|2021-10-20 14:25:50|6360.6|6354.6|6360.1|6354.1|6360.9|6354.9|6360.1|6354.1|1
1634739960000|2021-10-20 14:26:00|6359.9|6353.9|6360.3|6354.3|6361.1|6355.1|6359.9|6353.9|2
1634739970000|2021-10-20 14:26:10|6360.5|6354.5|6360.8|6354.8|6360.8|6354.8|6360.5|6354.5|0
1634739980000|2021-10-20 14:26:20|6360.4|6354.4|6361.1|6355.1|6363.1|6357.1|6360.4|6354.4|12
1634739990000|2021-10-20 14:26:30|6362.1|6356.1|6363.8|6357.8|6363.8|6357.8|6362.1|6356.1|3
1634740000000|2021-10-20 14:26:40|6363.1|6357.1|6362.1|6356.1|6363.1|6357.1|6362.1|6356.1|7
1634740010000|2021-10-20 14:26:50|6361.9|6355.9|6362.4|6356.4|6363.1|6357.1|6361.9|6355.9|4
1634740020000|2021-10-20 14:27:00|6362.6|6356.6|6362.1|6356.1|6362.6|6356.6|6362.1|6356.1|3
1634740040000|2021-10-20 14:27:20|6362.4|6356.4|6362.6|6356.6|6362.6|6356.6|6362.4|6356.4|0
1634740050000|2021-10-20 14:27:30|6364.1|6358.1|6364.2|6358.2|6364.6|6358.6|6363.9|6357.9|44
1634740060000|2021-10-20 14:27:40|6364.4|6358.4|6364.1|6358.1|6364.4|6358.4|6363.9|6357.9|14
1634740070000|2021-10-20 14:27:50|6364.6|6358.6|6363.1|6357.1|6364.6|6358.6|6362.3|6356.3|12
1634740080000|2021-10-20 14:28:00|6362.9|6356.9|6364.6|6358.6|6364.6|6358.6|6362.9|6356.9|12
1634740090000|2021-10-20 14:28:10|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.6|6358.6|3
1634740100000|2021-10-20 14:28:20|||||||||1
1634740110000|2021-10-20 14:28:30|6364.6|6358.6|6364.1|6358.1|6364.8|6358.8|6363.9|6357.9|3
1634740130000|2021-10-20 14:28:50|6363.9|6357.9|6363.1|6357.1|6364.1|6358.1|6363.1|6357.1|8
1634740140000|2021-10-20 14:29:00|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.1|6357.1|7
1634740150000|2021-10-20 14:29:10|6363.6|6357.6|6363.3|6357.3|6363.8|6357.8|6363.1|6357.1|2
1634740160000|2021-10-20 14:29:20|6363.1|6357.1|6363.8|6357.8|6363.8|6357.8|6363.1|6357.1|0
1634740170000|2021-10-20 14:29:30|6363.1|6357.1|6364.1|6358.1|6364.1|6358.1|6363.1|6357.1|3
1634740180000|2021-10-20 14:29:40|6364.3|6358.3|6365.8|6359.8|6365.8|6359.8|6364.3|6358.3|7
1634740190000|2021-10-20 14:29:50|6366.3|6360.3|6365.6|6359.6|6366.3|6360.3|6365.6|6359.6|9
1634740200000|2021-10-20 14:30:00|6365.9|6359.9|6382.8|6376.8|6382.8|6376.8|6365.9|6359.9|120
1634740210000|2021-10-20 14:30:10|6383.3|6377.3|6386.4|6380.4|6387.1|6381.1|6383.3|6377.3|40
1634740220000|2021-10-20 14:30:20|6385.6|6379.6|6386.1|6380.1|6387.6|6381.6|6385.6|6379.6|41
1634740230000|2021-10-20 14:30:30|6387.1|6381.1|6386.1|6380.1|6387.4|6381.4|6385.8|6379.8|15
1634740240000|2021-10-20 14:30:40|6386.3|6380.3|6386.8|6380.8|6387|6381|6386.1|6380.1|12
1634740250000|2021-10-20 14:30:50|6386.1|6380.1|6395.5|6389.5|6395.8|6389.8|6386.1|6380.1|127
1634740260000|2021-10-20 14:31:00|6394.8|6388.8|6396|6390|6396.3|6390.3|6393.8|6387.8|67
1634740270000|2021-10-20 14:31:10|6395|6389|6395.4|6389.4|6396|6390|6393.5|6387.5|59
1634740280000|2021-10-20 14:31:20|6395.7|6389.7|6399.4|6393.4|6401.9|6395.9|6395.2|6389.2|48
1634740290000|2021-10-20 14:31:30|6399.1|6393.1|6403.4|6397.4|6403.6|6397.6|6397.9|6391.9|49
1634740300000|2021-10-20 14:31:40|6403.1|6397.1|6407.4|6401.4|6409.9|6403.9|6403.1|6397.1|62
1634740310000|2021-10-20 14:31:50|6407.1|6401.1|6406.1|6400.1|6409.4|6403.4|6404.1|6398.1|42
1634740320000|2021-10-20 14:32:00|6406.3|6400.3|6403.4|6397.4|6406.9|6400.9|6403.1|6397.1|69
1634740330000|2021-10-20 14:32:10|6403.6|6397.6|6403.4|6397.4|6406.4|6400.4|6403.4|6397.4|13
1634740340000|2021-10-20 14:32:20|6402.6|6396.6|6400.1|6394.1|6402.6|6396.6|6399.5|6393.5|30
1634740350000|2021-10-20 14:32:30|6399.6|6393.6|6406.1|6400.1|6406.1|6400.1|6399.6|6393.6|10
1634740360000|2021-10-20 14:32:40|6407.1|6401.1|6404.4|6398.4|6407.4|6401.4|6399.9|6393.9|33
1634740370000|2021-10-20 14:32:50|6404.1|6398.1|6403.4|6397.4|6404.9|6398.9|6402.9|6396.9|18
1634740380000|2021-10-20 14:33:00|6403.9|6397.9|6399.4|6393.4|6404.4|6398.4|6399.4|6393.4|68
1634740390000|2021-10-20 14:33:10|6400.1|6394.1|6399.6|6393.6|6400.9|6394.9|6399.6|6393.6|5
1634740400000|2021-10-20 14:33:20|6399.9|6393.9|6399.4|6393.4|6400.4|6394.4|6398.9|6392.9|8
1634740410000|2021-10-20 14:33:30|6400.1|6394.1|6402.4|6396.4|6402.4|6396.4|6399.9|6393.9|17
1634740420000|2021-10-20 14:33:40|6404.1|6398.1|6399.4|6393.4|6404.1|6398.1|6399.4|6393.4|14
1634740430000|2021-10-20 14:33:50|6401.4|6395.4|6402.1|6396.1|6402.1|6396.1|6401.4|6395.4|7
1634740440000|2021-10-20 14:34:00|6402.4|6396.4|6403.9|6397.9|6404.9|6398.9|6401.9|6395.9|26
1634740450000|2021-10-20 14:34:10|6404.4|6398.4|6400.9|6394.9|6404.4|6398.4|6400.9|6394.9|28
1634740460000|2021-10-20 14:34:20|6400.6|6394.6|6399.4|6393.4|6400.9|6394.9|6398.9|6392.9|20
1634740470000|2021-10-20 14:34:30|6399.9|6393.9|6398.9|6392.9|6400.9|6394.9|6398.9|6392.9|11
1634740480000|2021-10-20 14:34:40|6399.6|6393.6|6399.4|6393.4|6400.9|6394.9|6398.9|6392.9|11
1634740490000|2021-10-20 14:34:50|6399.1|6393.1|6397.9|6391.9|6399.4|6393.4|6396.9|6390.9|5
1634740500000|2021-10-20 14:35:00|6398.1|6392.1|6398.1|6392.1|6398.4|6392.4|6397.6|6391.6|15
1634740510000|2021-10-20 14:35:10|6397.6|6391.6|6395.9|6389.9|6397.6|6391.6|6393.6|6387.6|16
1634740520000|2021-10-20 14:35:20|6396.4|6390.4|6394.4|6388.4|6396.9|6390.9|6394.4|6388.4|17
1634740530000|2021-10-20 14:35:30|6394.6|6388.6|6394.4|6388.4|6396.6|6390.6|6394.4|6388.4|14
1634740540000|2021-10-20 14:35:40|6394.9|6388.9|6396.1|6390.1|6396.1|6390.1|6393.9|6387.9|11
1634740550000|2021-10-20 14:35:50|6396.3|6390.3|6397.9|6391.9|6397.9|6391.9|6396.1|6390.1|7
1634740560000|2021-10-20 14:36:00|6398.1|6392.1|6404.1|6398.1|6404.4|6398.4|6398.1|6392.1|40
1634740570000|2021-10-20 14:36:10|6404.4|6398.4|6407.3|6401.3|6407.5|6401.5|6404.4|6398.4|67
1634740580000|2021-10-20 14:36:20|6407.8|6401.8|6406.6|6400.6|6412.1|6406.1|6406.6|6400.6|63
1634740590000|2021-10-20 14:36:30|6410.6|6404.6|6414.1|6408.1|6414.6|6408.6|6410.6|6404.6|61
1634740600000|2021-10-20 14:36:40|6413.8|6407.8|6414.8|6408.8|6415.3|6409.3|6413.8|6407.8|16
1634740610000|2021-10-20 14:36:50|6415.1|6409.1|6414.8|6408.8|6415.3|6409.3|6414.6|6408.6|41
1634740620000|2021-10-20 14:37:00|6415.3|6409.3|6416.1|6410.1|6416.4|6410.4|6414.9|6408.9|16
1634740630000|2021-10-20 14:37:10|6416.4|6410.4|6423.4|6417.4|6426.3|6420.3|6416.1|6410.1|40
1634740640000|2021-10-20 14:37:20|6423.9|6417.9|6425.3|6419.3|6425.8|6419.8|6423.9|6417.9|20
1634740650000|2021-10-20 14:37:30|6425.1|6419.1|6424.4|6418.4|6430.1|6424.1|6423.8|6417.8|60
1634740660000|2021-10-20 14:37:40|6424.1|6418.1|6420.4|6414.4|6424.1|6418.1|6418.4|6412.4|61
1634740670000|2021-10-20 14:37:50|6420.1|6414.1|6421.6|6415.6|6422.6|6416.6|6419.9|6413.9|38
1634740680000|2021-10-20 14:38:00|6421.4|6415.4|6419.6|6413.6|6421.4|6415.4|6419.6|6413.6|19
1634740690000|2021-10-20 14:38:10|6420.6|6414.6|6419.6|6413.6|6420.6|6414.6|6418.4|6412.4|28
1634740700000|2021-10-20 14:38:20|6418.4|6412.4|6421.4|6415.4|6421.4|6415.4|6418.1|6412.1|82
1634740710000|2021-10-20 14:38:30|6421.9|6415.9|6423.9|6417.9|6423.9|6417.9|6420.9|6414.9|23
1634740720000|2021-10-20 14:38:40|6423.6|6417.6|6421.9|6415.9|6423.9|6417.9|6421.9|6415.9|3
1634740730000|2021-10-20 14:38:50|6421.4|6415.4|6420.9|6414.9|6421.9|6415.9|6420.9|6414.9|11
1634740740000|2021-10-20 14:39:00|6421.4|6415.4|6428.1|6422.1|6430.4|6424.4|6420.9|6414.9|44
1634740750000|2021-10-20 14:39:10|6428.4|6422.4|6432.6|6426.6|6432.6|6426.6|6428.1|6422.1|37
1634740760000|2021-10-20 14:39:20|6432.1|6426.1|6435.3|6429.3|6435.9|6429.9|6430.9|6424.9|42
1634740770000|2021-10-20 14:39:30|6435.4|6429.4|6431.4|6425.4|6436.1|6430.1|6430.9|6424.9|18
1634740780000|2021-10-20 14:39:40|6431.6|6425.6|6433.4|6427.4|6433.7|6427.7|6431.4|6425.4|14
1634740790000|2021-10-20 14:39:50|6433.6|6427.6|6430.4|6424.4|6433.9|6427.9|6430.4|6424.4|6
1634740800000|2021-10-20 14:40:00|6430.3|6424.3|6433.9|6427.9|6433.9|6427.9|6428.1|6422.1|31
1634740810000|2021-10-20 14:40:10|6434.9|6428.9|6430.1|6424.1|6434.9|6428.9|6430.1|6424.1|12
1634740820000|2021-10-20 14:40:20|6428.6|6422.6|6430.4|6424.4|6431.4|6425.4|6428.6|6422.6|57
1634740830000|2021-10-20 14:40:30|6430.1|6424.1|6425.4|6419.4|6430.1|6424.1|6425.4|6419.4|5
1634740840000|2021-10-20 14:40:40|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6425.4|6419.4|17
1634740850000|2021-10-20 14:40:50|6426.9|6420.9|6427.6|6421.6|6428.4|6422.4|6426.4|6420.4|41
1634740860000|2021-10-20 14:41:00|6427.1|6421.1|6425.4|6419.4|6427.9|6421.9|6424.4|6418.4|73
1634740870000|2021-10-20 14:41:10|6426.4|6420.4|6423.4|6417.4|6426.4|6420.4|6423.4|6417.4|40
1634740880000|2021-10-20 14:41:20|6424.4|6418.4|6426.4|6420.4|6426.4|6420.4|6424.4|6418.4|29
1634740890000|2021-10-20 14:41:30|6426.6|6420.6|6427.1|6421.1|6427.1|6421.1|6424.1|6418.1|31
1634740900000|2021-10-20 14:41:40|6426.6|6420.6|6425.6|6419.6|6427.1|6421.1|6425.6|6419.6|28
1634740910000|2021-10-20 14:41:50|6425.9|6419.9|6426.6|6420.6|6426.9|6420.9|6424.6|6418.6|26
1634740920000|2021-10-20 14:42:00|6427.1|6421.1|6428.4|6422.4|6428.4|6422.4|6426.6|6420.6|7
1634740930000|2021-10-20 14:42:10|6428.7|6422.7|6431.1|6425.1|6431.4|6425.4|6428.7|6422.7|6
1634740940000|2021-10-20 14:42:20|6430.9|6424.9|6427.9|6421.9|6430.9|6424.9|6427.9|6421.9|23
1634740950000|2021-10-20 14:42:30|6426.2|6420.2|6425.9|6419.9|6427.1|6421.1|6425.9|6419.9|12
1634740960000|2021-10-20 14:42:40|6426.1|6420.1|6425.6|6419.6|6427.4|6421.4|6424.6|6418.6|14
1634740970000|2021-10-20 14:42:50|6425.4|6419.4|6424.3|6418.3|6426.6|6420.6|6424.1|6418.1|21
1634740980000|2021-10-20 14:43:00|6424.6|6418.6|6424.9|6418.9|6426.1|6420.1|6424.4|6418.4|17
1634740990000|2021-10-20 14:43:10|6425.1|6419.1|6425.3|6419.3|6425.3|6419.3|6423.6|6417.6|14
1634741000000|2021-10-20 14:43:20|6422.3|6416.3|6424.8|6418.8|6425.3|6419.3|6422.3|6416.3|21
1634741010000|2021-10-20 14:43:30|6425.1|6419.1|6426.3|6420.3|6426.3|6420.3|6424.8|6418.8|4
1634741030000|2021-10-20 14:43:50|6426.8|6420.8|6427.1|6421.1|6429.1|6423.1|6426.4|6420.4|24
1634741040000|2021-10-20 14:44:00|6426.9|6420.9|6428.9|6422.9|6429.1|6423.1|6426.6|6420.6|15
1634741050000|2021-10-20 14:44:10|6428.6|6422.6|6426.9|6420.9|6428.9|6422.9|6426.3|6420.3|12
1634741060000|2021-10-20 14:44:20|6427.4|6421.4|6424.6|6418.6|6427.4|6421.4|6423.3|6417.3|19
1634741070000|2021-10-20 14:44:30|6426.3|6420.3|6426.1|6420.1|6427.3|6421.3|6425.8|6419.8|10
1634741080000|2021-10-20 14:44:40|6426.3|6420.3|6423.8|6417.8|6426.3|6420.3|6423.8|6417.8|16
1634741090000|2021-10-20 14:44:50|6423.6|6417.6|6425.8|6419.8|6425.8|6419.8|6423.3|6417.3|16
1634741100000|2021-10-20 14:45:00|6426.1|6420.1|6426.3|6420.3|6426.8|6420.8|6426.1|6420.1|3
1634741110000|2021-10-20 14:45:10|6426.1|6420.1|6425.3|6419.3|6426.3|6420.3|6425.3|6419.3|7
1634741120000|2021-10-20 14:45:20|6425.6|6419.6|6426.1|6420.1|6426.3|6420.3|6425.6|6419.6|0
1634741130000|2021-10-20 14:45:30|6425.8|6419.8|6425.6|6419.6|6425.8|6419.8|6425.6|6419.6|6
1634741140000|2021-10-20 14:45:40|6425.8|6419.8|6425.8|6419.8|6426.3|6420.3|6425.8|6419.8|3
1634741150000|2021-10-20 14:45:50|6425.1|6419.1|6421.3|6415.3|6425.1|6419.1|6419.6|6413.6|57
1634741160000|2021-10-20 14:46:00|6422.8|6416.8|6422.3|6416.3|6424.8|6418.8|6422.1|6416.1|14
1634741170000|2021-10-20 14:46:10|6422.8|6416.8|6411.4|6405.4|6422.8|6416.8|6411.4|6405.4|36
1634741180000|2021-10-20 14:46:20|6411.9|6405.9|6414.8|6408.8|6414.8|6408.8|6411.9|6405.9|18
1634741190000|2021-10-20 14:46:30|6415.1|6409.1|6414.6|6408.6|6416.3|6410.3|6414.1|6408.1|8
1634741200000|2021-10-20 14:46:40|6414.8|6408.8|6413.9|6407.9|6415.3|6409.3|6412.4|6406.4|50
1634741210000|2021-10-20 14:46:50|6414.4|6408.4|6414.4|6408.4|6415.6|6409.6|6414.4|6408.4|5
1634741220000|2021-10-20 14:47:00|6414.9|6408.9|6417.4|6411.4|6417.4|6411.4|6414.9|6408.9|13
1634741230000|2021-10-20 14:47:10|6417.1|6411.1|6414.9|6408.9|6417.1|6411.1|6414.4|6408.4|7
1634741240000|2021-10-20 14:47:20|6414.4|6408.4|6414.9|6408.9|6414.9|6408.9|6414.4|6408.4|1
1634741250000|2021-10-20 14:47:30|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.4|6409.4|5
1634741260000|2021-10-20 14:47:40|6416.6|6410.6|6413.4|6407.4|6416.6|6410.6|6413|6407|23
1634741270000|2021-10-20 14:47:50|6412.9|6406.9|6409.2|6403.2|6414.1|6408.1|6409.2|6403.2|13
1634741280000|2021-10-20 14:48:00|6409.4|6403.4|6411.3|6405.3|6413.1|6407.1|6409.3|6403.3|25
1634741290000|2021-10-20 14:48:10|6410.3|6404.3|6411.1|6405.1|6411.1|6405.1|6409.3|6403.3|14
1634741300000|2021-10-20 14:48:20|6410.3|6404.3|6410.8|6404.8|6411.6|6405.6|6410.3|6404.3|8
1634741310000|2021-10-20 14:48:30|6409.3|6403.3|6410.8|6404.8|6410.8|6404.8|6409.3|6403.3|4
1634741320000|2021-10-20 14:48:40|6410.3|6404.3|6410.8|6404.8|6410.8|6404.8|6409.3|6403.3|12
1634741330000|2021-10-20 14:48:50|6409.8|6403.8|6410.3|6404.3|6411.1|6405.1|6409.8|6403.8|9
1634741340000|2021-10-20 14:49:00|6410.8|6404.8|6411.1|6405.1|6411.6|6405.6|6410.3|6404.3|7
1634741350000|2021-10-20 14:49:10|6411.8|6405.8|6401.4|6395.4|6411.8|6405.8|6398.9|6392.9|58
1634741360000|2021-10-20 14:49:20|6401.9|6395.9|6399.9|6393.9|6402.6|6396.6|6399.6|6393.6|21
1634741370000|2021-10-20 14:49:30|6399.7|6393.7|6397.9|6391.9|6401.1|6395.1|6397.9|6391.9|20
1634741380000|2021-10-20 14:49:40|6395.9|6389.9|6399.7|6393.7|6399.7|6393.7|6395.9|6389.9|17
1634741390000|2021-10-20 14:49:50|6399.5|6393.5|6391.9|6385.9|6399.5|6393.5|6390.1|6384.1|19
1634741400000|2021-10-20 14:50:00|6392.1|6386.1|6394.6|6388.6|6394.6|6388.6|6391.4|6385.4|24
1634741410000|2021-10-20 14:50:10|6396.4|6390.4|6392.9|6386.9|6397.4|6391.4|6392.9|6386.9|21
1634741420000|2021-10-20 14:50:20|6391.4|6385.4|6390.2|6384.2|6391.4|6385.4|6389.3|6383.3|20
1634741430000|2021-10-20 14:50:30|6389.9|6383.9|6392.2|6386.2|6392.2|6386.2|6389.9|6383.9|4
1634741440000|2021-10-20 14:50:40|6391.9|6385.9|6390.5|6384.5|6392.2|6386.2|6389.9|6383.9|11
1634741450000|2021-10-20 14:50:50|6390.3|6384.3|6393.5|6387.5|6393.5|6387.5|6389|6383|45
1634741460000|2021-10-20 14:51:00|6391.5|6385.5|6394.5|6388.5|6395.2|6389.2|6391|6385|17
1634741470000|2021-10-20 14:51:10|6393.9|6387.9|6392.5|6386.5|6394.2|6388.2|6392|6386|4
1634741480000|2021-10-20 14:51:20|6392.7|6386.7|6389.2|6383.2|6392.9|6386.9|6389.2|6383.2|11
1634741490000|2021-10-20 14:51:30|6390.7|6384.7|6390.2|6384.2|6390.7|6384.7|6389.2|6383.2|13
1634741500000|2021-10-20 14:51:40|6390|6384|6394.4|6388.4|6395.9|6389.9|6390|6384|16
1634741510000|2021-10-20 14:51:50|6393.4|6387.4|6393.9|6387.9|6393.9|6387.9|6390.9|6384.9|17
1634741520000|2021-10-20 14:52:00|6394.4|6388.4|6398.6|6392.6|6399.4|6393.4|6394.2|6388.2|6
1634741530000|2021-10-20 14:52:10|6398.7|6392.7|6395.4|6389.4|6398.7|6392.7|6394.4|6388.4|21
1634741540000|2021-10-20 14:52:20|6395.1|6389.1|6395.4|6389.4|6395.4|6389.4|6394.9|6388.9|1
1634741550000|2021-10-20 14:52:30|6394.9|6388.9|6392.9|6386.9|6394.9|6388.9|6392.9|6386.9|6
1634741560000|2021-10-20 14:52:40|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|1
1634741570000|2021-10-20 14:52:50|6392.9|6386.9|6393.2|6387.2|6393.8|6387.8|6390.7|6384.7|17
1634741580000|2021-10-20 14:53:00|6394.2|6388.2|6394.5|6388.5|6394.9|6388.9|6394.2|6388.2|3
1634741590000|2021-10-20 14:53:10|6394.7|6388.7|6392.2|6386.2|6395.2|6389.2|6392.2|6386.2|12
1634741600000|2021-10-20 14:53:20|6391.2|6385.2|6391.9|6385.9|6392.2|6386.2|6391.2|6385.2|4
1634741610000|2021-10-20 14:53:30|6393.2|6387.2|6395.4|6389.4|6395.7|6389.7|6393.2|6387.2|15
1634741620000|2021-10-20 14:53:40|6395.7|6389.7|6395.2|6389.2|6395.7|6389.7|6395.2|6389.2|11
1634741630000|2021-10-20 14:53:50|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1634741640000|2021-10-20 14:54:00|6395.2|6389.2|6395.9|6389.9|6395.9|6389.9|6394.4|6388.4|14
1634741650000|2021-10-20 14:54:10|6395.4|6389.4|6391.9|6385.9|6395.9|6389.9|6391.9|6385.9|16
1634741660000|2021-10-20 14:54:20|6391.6|6385.6|6396.4|6390.4|6396.6|6390.6|6390.7|6384.7|29
1634741670000|2021-10-20 14:54:30|6396.6|6390.6|6394.4|6388.4|6396.6|6390.6|6394.4|6388.4|7
1634741680000|2021-10-20 14:54:40|6394.1|6388.1|6393.9|6387.9|6394.4|6388.4|6393.9|6387.9|2
1634741690000|2021-10-20 14:54:50|6393.4|6387.4|6390.9|6384.9|6393.4|6387.4|6390.9|6384.9|7
1634741700000|2021-10-20 14:55:00|6391.1|6385.1|6394.4|6388.4|6394.4|6388.4|6390.9|6384.9|8
1634741710000|2021-10-20 14:55:10|6393.9|6387.9|6392.9|6386.9|6393.9|6387.9|6392.9|6386.9|4
1634741720000|2021-10-20 14:55:20|6393.4|6387.4|6394.1|6388.1|6394.1|6388.1|6392.1|6386.1|12
1634741730000|2021-10-20 14:55:30|6394.6|6388.6|6391.4|6385.4|6394.6|6388.6|6391.4|6385.4|5
1634741740000|2021-10-20 14:55:40|6391.1|6385.1|6389.6|6383.6|6391.1|6385.1|6388.1|6382.1|15
1634741750000|2021-10-20 14:55:50|6389.4|6383.4|6388.9|6382.9|6389.6|6383.6|6388.4|6382.4|21
1634741760000|2021-10-20 14:56:00|6388.6|6382.6|6391.4|6385.4|6391.4|6385.4|6388.6|6382.6|9
1634741770000|2021-10-20 14:56:10|6390.4|6384.4|6391.4|6385.4|6391.4|6385.4|6389.4|6383.4|10
1634741780000|2021-10-20 14:56:20|6391.1|6385.1|6391.4|6385.4|6391.4|6385.4|6391.1|6385.1|3
1634741790000|2021-10-20 14:56:30|6390.4|6384.4|6388.6|6382.6|6390.4|6384.4|6388.6|6382.6|10
1634741800000|2021-10-20 14:56:40|6388.4|6382.4|6390.6|6384.6|6390.9|6384.9|6388.1|6382.1|6
1634741810000|2021-10-20 14:56:50|6390.9|6384.9|6389.2|6383.2|6390.9|6384.9|6388.4|6382.4|19
1634741820000|2021-10-20 14:57:00|6388.9|6382.9|6389.7|6383.7|6389.7|6383.7|6386.1|6380.1|33
1634741830000|2021-10-20 14:57:10|6389.9|6383.9|6390.9|6384.9|6390.9|6384.9|6389.7|6383.7|4
1634741840000|2021-10-20 14:57:20|6390.7|6384.7|6390.7|6384.7|6391.4|6385.4|6390.7|6384.7|7
1634741850000|2021-10-20 14:57:30|6389.7|6383.7|6389.7|6383.7|6390.2|6384.2|6389.2|6383.2|3
1634741860000|2021-10-20 14:57:40|6389.9|6383.9|6388.4|6382.4|6390.2|6384.2|6388.4|6382.4|7
1634741870000|2021-10-20 14:57:50|6388.7|6382.7|6388.6|6382.6|6389.2|6383.2|6388.4|6382.4|12
1634741880000|2021-10-20 14:58:00|6388.9|6382.9|6389.4|6383.4|6390.3|6384.3|6388.6|6382.6|59
1634741890000|2021-10-20 14:58:10|6389.2|6383.2|6388.7|6382.7|6389.5|6383.5|6388.7|6382.7|1
1634741900000|2021-10-20 14:58:20|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|5
1634741910000|2021-10-20 14:58:30|6389|6383|6388.6|6382.6|6389.2|6383.2|6388.4|6382.4|2
1634741920000|2021-10-20 14:58:40|6389.2|6383.2|6389.9|6383.9|6389.9|6383.9|6389.2|6383.2|17
1634741930000|2021-10-20 14:58:50|6389.7|6383.7|6389.6|6383.6|6389.9|6383.9|6389.4|6383.4|1
1634741940000|2021-10-20 14:59:00|6390.1|6384.1|6389.6|6383.6|6390.4|6384.4|6389.6|6383.6|4
1634741950000|2021-10-20 14:59:10|6389.4|6383.4|6390.4|6384.4|6390.4|6384.4|6388.6|6382.6|11
1634741960000|2021-10-20 14:59:20|6391.2|6385.2|6391.4|6385.4|6392.1|6386.1|6390.9|6384.9|20
1634741970000|2021-10-20 14:59:30|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.4|6385.4|1
1634741980000|2021-10-20 14:59:40|6391.4|6385.4|6389.4|6383.4|6391.4|6385.4|6389.4|6383.4|5
1634741990000|2021-10-20 14:59:50|6390|6384|6391.6|6385.6|6391.9|6385.9|6390|6384|15
1634742000000|2021-10-20 15:00:00|6392.1|6386.1|6396.9|6390.9|6397.2|6391.2|6391.6|6385.6|19
1634742010000|2021-10-20 15:00:10|6395.7|6389.7|6399.9|6393.9|6400.4|6394.4|6395.7|6389.7|23
1634742020000|2021-10-20 15:00:20|6398.2|6392.2|6396.6|6390.6|6398.2|6392.2|6395.9|6389.9|37
1634742030000|2021-10-20 15:00:30|6397.1|6391.1|6395.1|6389.1|6397.1|6391.1|6394.9|6388.9|8
1634742040000|2021-10-20 15:00:40|6394.9|6388.9|6395.6|6389.6|6395.6|6389.6|6394.9|6388.9|2
1634742050000|2021-10-20 15:00:50|6394.4|6388.4|6394.6|6388.6|6394.6|6388.6|6394.4|6388.4|2
1634742060000|2021-10-20 15:01:00|6395.9|6389.9|6395.6|6389.6|6396.6|6390.6|6395.6|6389.6|9
1634742070000|2021-10-20 15:01:10|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6395.9|6389.9|1
1634742080000|2021-10-20 15:01:20|6395.6|6389.6|6401.9|6395.9|6401.9|6395.9|6395.6|6389.6|7
1634742090000|2021-10-20 15:01:30|6401.6|6395.6|6402.6|6396.6|6402.6|6396.6|6400.1|6394.1|8
1634742100000|2021-10-20 15:01:40|6403.9|6397.9|6403.4|6397.4|6403.9|6397.9|6402.6|6396.6|6
1634742110000|2021-10-20 15:01:50|6403.2|6397.2|6402.6|6396.6|6403.2|6397.2|6402.6|6396.6|4
1634742120000|2021-10-20 15:02:00|6401.9|6395.9|6401.1|6395.1|6401.9|6395.9|6401.1|6395.1|11
1634742130000|2021-10-20 15:02:10|6401.6|6395.6|6401.4|6395.4|6401.6|6395.6|6400.9|6394.9|14
1634742140000|2021-10-20 15:02:20|6401.6|6395.6|6399.6|6393.6|6401.6|6395.6|6398.6|6392.6|11
1634742150000|2021-10-20 15:02:30|6399.4|6393.4|6400.6|6394.6|6400.6|6394.6|6399.4|6393.4|3
1634742160000|2021-10-20 15:02:40|6400.9|6394.9|6399.2|6393.2|6400.9|6394.9|6399.2|6393.2|17
1634742170000|2021-10-20 15:02:50|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|2
1634742180000|2021-10-20 15:03:00|6397.7|6391.7|6396.9|6390.9|6397.7|6391.7|6396.9|6390.9|3
1634742190000|2021-10-20 15:03:10|||||||||1
1634742200000|2021-10-20 15:03:20|6398.6|6392.6|6397.4|6391.4|6398.6|6392.6|6397.4|6391.4|11
1634742210000|2021-10-20 15:03:30|6396.9|6390.9|6395.9|6389.9|6396.9|6390.9|6395.9|6389.9|3
1634742220000|2021-10-20 15:03:40|6396.1|6390.1|6396.4|6390.4|6396.4|6390.4|6396.1|6390.1|0
1634742230000|2021-10-20 15:03:50|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.6|6389.6|5
1634742240000|2021-10-20 15:04:00|6395.9|6389.9|6396.9|6390.9|6396.9|6390.9|6395.9|6389.9|6
1634742250000|2021-10-20 15:04:10|6396.6|6390.6|6396.2|6390.2|6397.4|6391.4|6396.2|6390.2|10
1634742260000|2021-10-20 15:04:20|6396.5|6390.5|6397.4|6391.4|6397.9|6391.9|6396.4|6390.4|7
1634742270000|2021-10-20 15:04:30|6397.1|6391.1|6396.9|6390.9|6397.1|6391.1|6396.6|6390.6|3
1634742280000|2021-10-20 15:04:40|6396.2|6390.2|6396.4|6390.4|6396.7|6390.7|6396.2|6390.2|10
1634742290000|2021-10-20 15:04:50|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|0
1634742300000|2021-10-20 15:05:00|6396.4|6390.4|6399.4|6393.4|6399.4|6393.4|6396.4|6390.4|8
1634742310000|2021-10-20 15:05:10|6399.6|6393.6|6398.9|6392.9|6399.6|6393.6|6398.6|6392.6|18
1634742320000|2021-10-20 15:05:20|6399.1|6393.1|6397.4|6391.4|6399.6|6393.6|6397.2|6391.2|15
1634742330000|2021-10-20 15:05:30|6397.9|6391.9|6396.9|6390.9|6398.4|6392.4|6395.9|6389.9|28
1634742340000|2021-10-20 15:05:40|6397.3|6391.3|6398.6|6392.6|6398.6|6392.6|6396.6|6390.6|19
1634742350000|2021-10-20 15:05:50|6398.1|6392.1|6397.6|6391.6|6398.1|6392.1|6397.4|6391.4|3
1634742360000|2021-10-20 15:06:00|6397.4|6391.4|6397.3|6391.3|6397.6|6391.6|6396.8|6390.8|5
1634742370000|2021-10-20 15:06:10|6395|6389|6395.3|6389.3|6395.3|6389.3|6395|6389|8
1634742380000|2021-10-20 15:06:20|6395.5|6389.5|6397|6391|6397|6391|6395.3|6389.3|12
1634742390000|2021-10-20 15:06:30|6396.8|6390.8|6397|6391|6397|6391|6396.8|6390.8|5
1634742400000|2021-10-20 15:06:40|6396.8|6390.8|6396.3|6390.3|6396.8|6390.8|6395.8|6389.8|5
1634742410000|2021-10-20 15:06:50|6396.8|6390.8|6396.6|6390.6|6396.8|6390.8|6396.6|6390.6|4
1634742420000|2021-10-20 15:07:00|6395.8|6389.8|6396.3|6390.3|6397.8|6391.8|6395.5|6389.5|10
1634742430000|2021-10-20 15:07:10|||||||||2
1634742440000|2021-10-20 15:07:20|6396.1|6390.1|6396.6|6390.6|6396.6|6390.6|6396.1|6390.1|6
1634742450000|2021-10-20 15:07:30|6396.3|6390.3|6395.8|6389.8|6396.3|6390.3|6395.8|6389.8|4
1634742460000|2021-10-20 15:07:40|6395.5|6389.5|6394.5|6388.5|6395.5|6389.5|6394.3|6388.3|6
1634742470000|2021-10-20 15:07:50|6394.8|6388.8|6393.8|6387.8|6394.8|6388.8|6393.8|6387.8|2
1634742480000|2021-10-20 15:08:00|6393.5|6387.5|6392.8|6386.8|6393.5|6387.5|6392.8|6386.8|13
1634742490000|2021-10-20 15:08:10|6392|6386|6392.3|6386.3|6392.3|6386.3|6391.3|6385.3|9
1634742500000|2021-10-20 15:08:20|6391.8|6385.8|6393|6387|6393|6387|6391.5|6385.5|31
1634742510000|2021-10-20 15:08:30|6392.7|6386.7|6393|6387|6393|6387|6392.7|6386.7|4
1634742520000|2021-10-20 15:08:40|6392.8|6386.8|6396.3|6390.3|6396.8|6390.8|6392.8|6386.8|4
1634742530000|2021-10-20 15:08:50|6395.8|6389.8|6397.3|6391.3|6397.3|6391.3|6395.8|6389.8|5
1634742540000|2021-10-20 15:09:00|6396.1|6390.1|6394.3|6388.3|6396.1|6390.1|6394.3|6388.3|18
1634742550000|2021-10-20 15:09:10|6394.8|6388.8|6393|6387|6395|6389|6392.3|6386.3|17
1634742560000|2021-10-20 15:09:20|6393.3|6387.3|6394.3|6388.3|6396.3|6390.3|6393|6387|22
1634742570000|2021-10-20 15:09:30|6394.1|6388.1|6394|6388|6395|6389|6394|6388|13
1634742580000|2021-10-20 15:09:40|6394.3|6388.3|6394|6388|6394.3|6388.3|6394|6388|0
1634742600000|2021-10-20 15:10:00|6393.8|6387.8|6394.5|6388.5|6395.3|6389.3|6393.8|6387.8|4
1634742610000|2021-10-20 15:10:10|6394|6388|6394|6388|6394|6388|6394|6388|6
1634742620000|2021-10-20 15:10:20|6394.3|6388.3|6394.5|6388.5|6394.5|6388.5|6394|6388|0
1634742630000|2021-10-20 15:10:30|6394.3|6388.3|6393.5|6387.5|6394.3|6388.3|6393.2|6387.2|11
1634742640000|2021-10-20 15:10:40|6394|6388|6394.3|6388.3|6394.3|6388.3|6394|6388|3
1634742650000|2021-10-20 15:10:50|6394|6388|6394.8|6388.8|6394.8|6388.8|6394|6388|6
1634742660000|2021-10-20 15:11:00|6393.8|6387.8|6394.3|6388.3|6394.3|6388.3|6393.8|6387.8|4
1634742670000|2021-10-20 15:11:10|6394|6388|6396.8|6390.8|6397.5|6391.5|6394|6388|15
1634742680000|2021-10-20 15:11:20|6397|6391|6397|6391|6397.5|6391.5|6396.8|6390.8|14
1634742690000|2021-10-20 15:11:30|6396.8|6390.8|6394.3|6388.3|6396.8|6390.8|6394.3|6388.3|7
1634742700000|2021-10-20 15:11:40|6393.5|6387.5|6394.3|6388.3|6395.5|6389.5|6393.5|6387.5|6
1634742710000|2021-10-20 15:11:50|6394|6388|6394.3|6388.3|6394.3|6388.3|6394|6388|2
1634742720000|2021-10-20 15:12:00|6395|6389|6397|6391|6397|6391|6395|6389|7
1634742740000|2021-10-20 15:12:20|6395.8|6389.8|6397|6391|6397|6391|6395.8|6389.8|13
1634742750000|2021-10-20 15:12:30|6397.5|6391.5|6396.5|6390.5|6397.5|6391.5|6396.5|6390.5|4
1634742760000|2021-10-20 15:12:40|6397|6391|6397|6391|6397.5|6391.5|6397|6391|7
1634742770000|2021-10-20 15:12:50|6397.2|6391.2|6397|6391|6397.5|6391.5|6397|6391|8
1634742780000|2021-10-20 15:13:00|6397.5|6391.5|6400.5|6394.5|6401|6395|6397.5|6391.5|7
1634742790000|2021-10-20 15:13:10|6401.2|6395.2|6403.2|6397.2|6403.5|6397.5|6401.2|6395.2|11
1634742800000|2021-10-20 15:13:20|6403|6397|6402.5|6396.5|6403.2|6397.2|6402|6396|26
1634742810000|2021-10-20 15:13:30|6401.9|6395.9|6400|6394|6401.9|6395.9|6400|6394|10
1634742820000|2021-10-20 15:13:40|6400.2|6394.2|6400|6394|6400.2|6394.2|6400|6394|0
1634742830000|2021-10-20 15:13:50|6399.7|6393.7|6400.5|6394.5|6400.5|6394.5|6399.2|6393.2|0
1634742840000|2021-10-20 15:14:00|6400.7|6394.7|6397.5|6391.5|6400.7|6394.7|6397.5|6391.5|16
1634742850000|2021-10-20 15:14:10|6398|6392|6398|6392|6398|6392|6397.5|6391.5|2
1634742860000|2021-10-20 15:14:20|6397.5|6391.5|6398|6392|6398|6392|6397.5|6391.5|0
1634742870000|2021-10-20 15:14:30|6397.8|6391.8|6397.2|6391.2|6398|6392|6397.2|6391.2|4
1634742880000|2021-10-20 15:14:40|6397|6391|6397|6391|6397|6391|6397|6391|4
1634742890000|2021-10-20 15:14:50|6396.5|6390.5|6395.7|6389.7|6396.5|6390.5|6395|6389|4
1634742900000|2021-10-20 15:15:00|6396.2|6390.2|6395.7|6389.7|6396.2|6390.2|6395.5|6389.5|3
1634742910000|2021-10-20 15:15:10|6394.7|6388.7|6395|6389|6395|6389|6394.3|6388.3|9
1634742920000|2021-10-20 15:15:20|6394.8|6388.8|6391.3|6385.3|6395|6389|6391.3|6385.3|14
1634742930000|2021-10-20 15:15:30|6391.6|6385.6|6389.9|6383.9|6391.6|6385.6|6389.4|6383.4|137
1634742940000|2021-10-20 15:15:40|6391.6|6385.6|6394|6388|6394.2|6388.2|6391.6|6385.6|81
1634742950000|2021-10-20 15:15:50|6394.4|6388.4|6393.6|6387.6|6395|6389|6393.1|6387.1|14
1634742960000|2021-10-20 15:16:00|6394.1|6388.1|6394|6388|6395|6389|6393.5|6387.5|19
1634742970000|2021-10-20 15:16:10|6395.8|6389.8|6396.3|6390.3|6396.8|6390.8|6394.5|6388.5|23
1634742980000|2021-10-20 15:16:20|6396.8|6390.8|6396.3|6390.3|6396.8|6390.8|6396.3|6390.3|54
1634742990000|2021-10-20 15:16:30|6395.8|6389.8|6393.3|6387.3|6395.8|6389.8|6393.3|6387.3|4
1634743000000|2021-10-20 15:16:40|6393.5|6387.5|6392.3|6386.3|6393.5|6387.5|6392.3|6386.3|3
1634743010000|2021-10-20 15:16:50|6391.8|6385.8|6393.3|6387.3|6393.3|6387.3|6391.8|6385.8|5
1634743020000|2021-10-20 15:17:00|6392.8|6386.8|6392.3|6386.3|6393.3|6387.3|6392.3|6386.3|6
1634743030000|2021-10-20 15:17:10|6391.8|6385.8|6391.3|6385.3|6392.3|6386.3|6391|6385|2
1634743040000|2021-10-20 15:17:20|6391|6385|6392.3|6386.3|6392.3|6386.3|6391|6385|0
1634743060000|2021-10-20 15:17:40|6391.8|6385.8|6389.6|6383.6|6392.1|6386.1|6389.6|6383.6|67
1634743070000|2021-10-20 15:17:50|6389.5|6383.5|6390.6|6384.6|6390.6|6384.6|6389.5|6383.5|1
1634743080000|2021-10-20 15:18:00|6390.3|6384.3|6390.8|6384.8|6391.6|6385.6|6390.3|6384.3|11
1634743090000|2021-10-20 15:18:10|6391.1|6385.1|6391.3|6385.3|6391.6|6385.6|6391.1|6385.1|2
1634743100000|2021-10-20 15:18:20|6392.1|6386.1|6391.3|6385.3|6392.4|6386.4|6391.3|6385.3|3
1634743110000|2021-10-20 15:18:30|6391.8|6385.8|6388.9|6382.9|6391.8|6385.8|6388.9|6382.9|7
1634743120000|2021-10-20 15:18:40|6388.6|6382.6|6389.4|6383.4|6389.4|6383.4|6388.6|6382.6|9
1634743130000|2021-10-20 15:18:50|6389.1|6383.1|6388.6|6382.6|6389.1|6383.1|6388.4|6382.4|7
1634743140000|2021-10-20 15:19:00|6388.8|6382.8|6391.4|6385.4|6391.6|6385.6|6388.8|6382.8|17
1634743150000|2021-10-20 15:19:10|6391.6|6385.6|6390.6|6384.6|6391.6|6385.6|6390.1|6384.1|3
1634743160000|2021-10-20 15:19:20|6390.1|6384.1|6391.9|6385.9|6392.4|6386.4|6390.1|6384.1|4
1634743170000|2021-10-20 15:19:30|6391.6|6385.6|6391.1|6385.1|6391.9|6385.9|6390.9|6384.9|4
1634743180000|2021-10-20 15:19:40|6390.9|6384.9|6390|6384|6390.9|6384.9|6389.6|6383.6|26
1634743190000|2021-10-20 15:19:50|6389.7|6383.7|6390.2|6384.2|6390.2|6384.2|6389.7|6383.7|4
1634743200000|2021-10-20 15:20:00|6389.9|6383.9|6391.9|6385.9|6391.9|6385.9|6389.9|6383.9|7
1634743210000|2021-10-20 15:20:10|6391.7|6385.7|6391.9|6385.9|6391.9|6385.9|6391.4|6385.4|3
1634743220000|2021-10-20 15:20:20|6391.6|6385.6|6392.1|6386.1|6392.1|6386.1|6391.6|6385.6|1
1634743230000|2021-10-20 15:20:30|6391.6|6385.6|6393.4|6387.4|6393.4|6387.4|6391.6|6385.6|16
1634743240000|2021-10-20 15:20:40|||||||||3
1634743250000|2021-10-20 15:20:50|6393.6|6387.6|6393.1|6387.1|6393.6|6387.6|6391.6|6385.6|15
1634743260000|2021-10-20 15:21:00|6393.6|6387.6|6392.6|6386.6|6393.9|6387.9|6392.6|6386.6|14
1634743270000|2021-10-20 15:21:10|6394|6388|6393.5|6387.5|6394|6388|6393|6387|15
1634743280000|2021-10-20 15:21:20|6394|6388|6392.9|6386.9|6394|6388|6392.9|6386.9|25
1634743290000|2021-10-20 15:21:30|6392.4|6386.4|6393.4|6387.4|6393.4|6387.4|6392.4|6386.4|8
1634743300000|2021-10-20 15:21:40|6393.6|6387.6|6392.6|6386.6|6393.6|6387.6|6392.1|6386.1|7
1634743310000|2021-10-20 15:21:50|6392.9|6386.9|6392.9|6386.9|6393.4|6387.4|6392.6|6386.6|5
1634743320000|2021-10-20 15:22:00|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6392.5|6386.5|5
1634743330000|2021-10-20 15:22:10|6393|6387|6393.9|6387.9|6393.9|6387.9|6391.9|6385.9|19
1634743340000|2021-10-20 15:22:20|6393.1|6387.1|6393.9|6387.9|6394.2|6388.2|6393.1|6387.1|7
1634743350000|2021-10-20 15:22:30|6393.1|6387.1|6395.1|6389.1|6395.1|6389.1|6393.1|6387.1|5
1634743360000|2021-10-20 15:22:40|6395.4|6389.4|6394.4|6388.4|6395.4|6389.4|6394.4|6388.4|2
1634743370000|2021-10-20 15:22:50|6395.4|6389.4|6394.9|6388.9|6395.4|6389.4|6394.4|6388.4|3
1634743380000|2021-10-20 15:23:00|6395.1|6389.1|6395.4|6389.4|6395.4|6389.4|6395.1|6389.1|15
1634743390000|2021-10-20 15:23:10|||||||||2
1634743400000|2021-10-20 15:23:20|6395.1|6389.1|6394.6|6388.6|6395.1|6389.1|6394.4|6388.4|1
1634743410000|2021-10-20 15:23:30|6394.9|6388.9|6392.6|6386.6|6394.9|6388.9|6392.6|6386.6|4
1634743420000|2021-10-20 15:23:40|6392.9|6386.9|6395.1|6389.1|6395.1|6389.1|6392.9|6386.9|3
1634743430000|2021-10-20 15:23:50|6394.6|6388.6|6393.9|6387.9|6394.6|6388.6|6393.9|6387.9|3
1634743440000|2021-10-20 15:24:00|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|2
1634743450000|2021-10-20 15:24:10|6394.4|6388.4|6394.6|6388.6|6394.6|6388.6|6394.4|6388.4|2
1634743460000|2021-10-20 15:24:20|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6394.6|6388.6|5
1634743470000|2021-10-20 15:24:30|6394.9|6388.9|6394.6|6388.6|6394.9|6388.9|6394.1|6388.1|2
1634743480000|2021-10-20 15:24:40|6394.4|6388.4|6393.6|6387.6|6394.4|6388.4|6393.6|6387.6|6
1634743500000|2021-10-20 15:25:00|6393.4|6387.4|6393.6|6387.6|6395.1|6389.1|6393.4|6387.4|7
1634743510000|2021-10-20 15:25:10|6393.9|6387.9|6393.6|6387.6|6393.9|6387.9|6393.6|6387.6|0
1634743520000|2021-10-20 15:25:20|6393.9|6387.9|6393.6|6387.6|6393.9|6387.9|6393.6|6387.6|2
1634743530000|2021-10-20 15:25:30|6393.4|6387.4|6395.6|6389.6|6395.9|6389.9|6393.4|6387.4|22
1634743540000|2021-10-20 15:25:40|6395.2|6389.2|6394.3|6388.3|6396.3|6390.3|6393.6|6387.6|24
1634743560000|2021-10-20 15:26:00|6393.8|6387.8|6394.3|6388.3|6394.3|6388.3|6393.8|6387.8|1
1634743570000|2021-10-20 15:26:10|6394.9|6388.9|6397.5|6391.5|6397.5|6391.5|6394.9|6388.9|10
1634743580000|2021-10-20 15:26:20|6396.5|6390.5|6397|6391|6397|6391|6396.5|6390.5|15
1634743600000|2021-10-20 15:26:40|||||||||2
1634743620000|2021-10-20 15:27:00|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|0
1634743630000|2021-10-20 15:27:10|6397.5|6391.5|6404|6398|6404|6398|6397.5|6391.5|34
1634743640000|2021-10-20 15:27:20|6403.8|6397.8|6403|6397|6403.8|6397.8|6403|6397|2
1634743650000|2021-10-20 15:27:30|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|0
1634743660000|2021-10-20 15:27:40|6401.5|6395.5|6402.8|6396.8|6402.8|6396.8|6401|6395|12
1634743670000|2021-10-20 15:27:50|6402.5|6396.5|6400.8|6394.8|6402.5|6396.5|6400.8|6394.8|5
1634743680000|2021-10-20 15:28:00|6401|6395|6401|6395|6401|6395|6400.8|6394.8|2
1634743690000|2021-10-20 15:28:10|6400.8|6394.8|6399.5|6393.5|6401.3|6395.3|6399.5|6393.5|3
1634743700000|2021-10-20 15:28:20|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|1
1634743710000|2021-10-20 15:28:30|6400.8|6394.8|6400|6394|6401|6395|6400|6394|3
1634743720000|2021-10-20 15:28:40|6399.8|6393.8|6399|6393|6399.8|6393.8|6399|6393|1
1634743730000|2021-10-20 15:28:50|6398.8|6392.8|6398|6392|6398.8|6392.8|6397.5|6391.5|4
1634743740000|2021-10-20 15:29:00|6398.8|6392.8|6399.5|6393.5|6400|6394|6398.7|6392.7|3
1634743750000|2021-10-20 15:29:10|6399.2|6393.2|6397.5|6391.5|6399.2|6393.2|6397.5|6391.5|5
1634743760000|2021-10-20 15:29:20|6397.2|6391.2|6397.7|6391.7|6399|6393|6397.2|6391.2|5
1634743770000|2021-10-20 15:29:30|6398|6392|6398|6392|6398|6392|6397.7|6391.7|15
1634743780000|2021-10-20 15:29:40|6395.3|6389.3|6394.8|6388.8|6396|6390|6394.8|6388.8|8
1634743790000|2021-10-20 15:29:50|6394.6|6388.6|6393.3|6387.3|6395|6389|6393.3|6387.3|6
1634743800000|2021-10-20 15:30:00|6393|6387|6392.8|6386.8|6393.8|6387.8|6392.5|6386.5|17
1634743810000|2021-10-20 15:30:10|6391.8|6385.8|6391.7|6385.7|6392.8|6386.8|6390.5|6384.5|17
1634743820000|2021-10-20 15:30:20|6392|6386|6391.3|6385.3|6392.8|6386.8|6390.7|6384.7|9
1634743830000|2021-10-20 15:30:30|6391.5|6385.5|6390.4|6384.4|6391.8|6385.8|6390.4|6384.4|38
1634743840000|2021-10-20 15:30:40|6390.6|6384.6|6391.2|6385.2|6391.2|6385.2|6390.6|6384.6|0
1634743850000|2021-10-20 15:30:50|6392.7|6386.7|6392.4|6386.4|6393.2|6387.2|6392.1|6386.1|23
1634743860000|2021-10-20 15:31:00|6392.1|6386.1|6393.1|6387.1|6393.1|6387.1|6392.1|6386.1|9
1634743870000|2021-10-20 15:31:10|6393.4|6387.4|6393.9|6387.9|6394.4|6388.4|6393.1|6387.1|6
1634743880000|2021-10-20 15:31:20|6393.4|6387.4|6393.1|6387.1|6393.6|6387.6|6392.6|6386.6|4
1634743900000|2021-10-20 15:31:40|6392.4|6386.4|6392.9|6386.9|6393.1|6387.1|6392.4|6386.4|8
1634743910000|2021-10-20 15:31:50|6392.6|6386.6|6393.1|6387.1|6393.1|6387.1|6392.6|6386.6|4
1634743920000|2021-10-20 15:32:00|6392.9|6386.9|6393.6|6387.6|6393.6|6387.6|6392.9|6386.9|2
1634743930000|2021-10-20 15:32:10|6392.6|6386.6|6393.1|6387.1|6393.1|6387.1|6392.6|6386.6|4
1634743940000|2021-10-20 15:32:20|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|2
1634743950000|2021-10-20 15:32:30|6392.4|6386.4|6391.1|6385.1|6392.6|6386.6|6390.1|6384.1|44
1634743960000|2021-10-20 15:32:40|6387.6|6381.6|6387.4|6381.4|6388.4|6382.4|6387.4|6381.4|23
1634743970000|2021-10-20 15:32:50|6387.1|6381.1|6386.6|6380.6|6387.1|6381.1|6386.6|6380.6|10
1634743980000|2021-10-20 15:33:00|6386.9|6380.9|6387.1|6381.1|6388.6|6382.6|6386.6|6380.6|75
1634743990000|2021-10-20 15:33:10|6386.6|6380.6|6388.1|6382.1|6388.6|6382.6|6386.6|6380.6|8
1634744000000|2021-10-20 15:33:20|6387.9|6381.9|6389.1|6383.1|6389.1|6383.1|6387.9|6381.9|7
1634744010000|2021-10-20 15:33:30|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|5
1634744020000|2021-10-20 15:33:40|6389.6|6383.6|6391.6|6385.6|6392.1|6386.1|6389.6|6383.6|16
1634744030000|2021-10-20 15:33:50|6390.1|6384.1|6394.6|6388.6|6395.9|6389.9|6390.1|6384.1|79
1634744040000|2021-10-20 15:34:00|6394.1|6388.1|6394.6|6388.6|6394.9|6388.9|6394.1|6388.1|4
1634744050000|2021-10-20 15:34:10|6393.6|6387.6|6393.4|6387.4|6393.6|6387.6|6393.4|6387.4|8
1634744060000|2021-10-20 15:34:20|6390.9|6384.9|6390.4|6384.4|6391.6|6385.6|6390.4|6384.4|15
1634744070000|2021-10-20 15:34:30|6389.3|6383.3|6387.6|6381.6|6389.3|6383.3|6386.6|6380.6|7
1634744080000|2021-10-20 15:34:40|6387.8|6381.8|6388.3|6382.3|6388.5|6382.5|6387.6|6381.6|4
1634744090000|2021-10-20 15:34:50|6388.1|6382.1|6389.6|6383.6|6389.6|6383.6|6388.1|6382.1|6
1634744100000|2021-10-20 15:35:00|6389.1|6383.1|6390.6|6384.6|6390.6|6384.6|6388.3|6382.3|6
1634744110000|2021-10-20 15:35:10|6390.4|6384.4|6390.1|6384.1|6390.4|6384.4|6389.6|6383.6|6
1634744120000|2021-10-20 15:35:20|6390.6|6384.6|6391.8|6385.8|6392.6|6386.6|6389.9|6383.9|13
1634744130000|2021-10-20 15:35:30|6392.3|6386.3|6393|6387|6393.3|6387.3|6392.3|6386.3|57
1634744140000|2021-10-20 15:35:40|6393.7|6387.7|6394.5|6388.5|6395|6389|6393.7|6387.7|7
1634744150000|2021-10-20 15:35:50|6395|6389|6394.5|6388.5|6395|6389|6394.5|6388.5|5
1634744160000|2021-10-20 15:36:00|6394.7|6388.7|6396|6390|6396|6390|6394.7|6388.7|16
1634744170000|2021-10-20 15:36:10|6395.8|6389.8|6395.5|6389.5|6396.2|6390.2|6395.5|6389.5|5
1634744180000|2021-10-20 15:36:20|6395.8|6389.8|6395.5|6389.5|6396.3|6390.3|6395.5|6389.5|6
1634744190000|2021-10-20 15:36:30|6395.7|6389.7|6395|6389|6396|6390|6394.5|6388.5|18
1634744200000|2021-10-20 15:36:40|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|1
1634744210000|2021-10-20 15:36:50|6394.2|6388.2|6398|6392|6398|6392|6392|6386|59
1634744220000|2021-10-20 15:37:00|6397.8|6391.8|6395|6389|6398|6392|6395|6389|5
1634744230000|2021-10-20 15:37:10|6398.8|6392.8|6399.1|6393.1|6399.1|6393.1|6398.1|6392.1|19
1634744240000|2021-10-20 15:37:20|6398.8|6392.8|6397.6|6391.6|6398.8|6392.8|6397.6|6391.6|3
1634744250000|2021-10-20 15:37:30|6397.4|6391.4|6395.6|6389.6|6397.4|6391.4|6395.6|6389.6|4
1634744260000|2021-10-20 15:37:40|6395.4|6389.4|6394.6|6388.6|6395.4|6389.4|6394.6|6388.6|13
1634744270000|2021-10-20 15:37:50|6395.1|6389.1|6395.3|6389.3|6395.3|6389.3|6395.1|6389.1|19
1634744280000|2021-10-20 15:38:00|6395.6|6389.6|6395.3|6389.3|6395.6|6389.6|6394.1|6388.1|2
1634744290000|2021-10-20 15:38:10|6395.5|6389.5|6394.6|6388.6|6395.5|6389.5|6394.6|6388.6|1
1634744300000|2021-10-20 15:38:20|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|15
1634744310000|2021-10-20 15:38:30|6392|6386|6392|6386|6392.5|6386.5|6391.2|6385.2|34
1634744320000|2021-10-20 15:38:40|6392.2|6386.2|6392.3|6386.3|6392.5|6386.5|6392.2|6386.2|1
1634744330000|2021-10-20 15:38:50|6392.5|6386.5|6392.5|6386.5|6393.3|6387.3|6392.5|6386.5|2
1634744340000|2021-10-20 15:39:00|6392.3|6386.3|6391|6385|6392.3|6386.3|6390.8|6384.8|5
1634744350000|2021-10-20 15:39:10|6391.5|6385.5|6391.7|6385.7|6391.7|6385.7|6390.5|6384.5|5
1634744360000|2021-10-20 15:39:20|6391.5|6385.5|6391.5|6385.5|6391.7|6385.7|6390.7|6384.7|3
1634744370000|2021-10-20 15:39:30|6391.7|6385.7|6390.5|6384.5|6391.7|6385.7|6390.5|6384.5|10
1634744380000|2021-10-20 15:39:40|6391.5|6385.5|6391|6385|6391.5|6385.5|6390.5|6384.5|6
1634744390000|2021-10-20 15:39:50|6391.2|6385.2|6390.7|6384.7|6391.2|6385.2|6390.7|6384.7|1
1634744400000|2021-10-20 15:40:00|6390.5|6384.5|6391.7|6385.7|6391.7|6385.7|6390.5|6384.5|15
1634744410000|2021-10-20 15:40:10|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|0
1634744420000|2021-10-20 15:40:20|6391.7|6385.7|6391.7|6385.7|6392.5|6386.5|6391.5|6385.5|15
1634744430000|2021-10-20 15:40:30|6392.1|6386.1|6392.5|6386.5|6393.2|6387.2|6392.1|6386.1|0
1634744440000|2021-10-20 15:40:40|6392.7|6386.7|6392.5|6386.5|6393.8|6387.8|6392.5|6386.5|16
1634744450000|2021-10-20 15:40:50|6391.5|6385.5|6392.5|6386.5|6392.5|6386.5|6390.7|6384.7|8
1634744460000|2021-10-20 15:41:00|6391.7|6385.7|6393|6387|6393|6387|6391.7|6385.7|12
1634744470000|2021-10-20 15:41:10|6392.7|6386.7|6393.7|6387.7|6394|6388|6392.7|6386.7|2
1634744480000|2021-10-20 15:41:20|6393.2|6387.2|6392.7|6386.7|6394.5|6388.5|6392.7|6386.7|11
1634744490000|2021-10-20 15:41:30|6391|6385|6392.7|6386.7|6392.7|6386.7|6391|6385|13
1634744500000|2021-10-20 15:41:40|6392.5|6386.5|6391.7|6385.7|6392.7|6386.7|6391|6385|11
1634744510000|2021-10-20 15:41:50|6392.2|6386.2|6391.7|6385.7|6392.7|6386.7|6391.7|6385.7|3
1634744520000|2021-10-20 15:42:00|6392.2|6386.2|6391.7|6385.7|6392.5|6386.5|6391.7|6385.7|2
1634744530000|2021-10-20 15:42:10|6392.7|6386.7|6392.7|6386.7|6393.2|6387.2|6392.7|6386.7|3
1634744540000|2021-10-20 15:42:20|6392.9|6386.9|6392.7|6386.7|6393|6387|6392.7|6386.7|3
1634744550000|2021-10-20 15:42:30|6392.9|6386.9|6392.5|6386.5|6392.9|6386.9|6392.2|6386.2|4
1634744560000|2021-10-20 15:42:40|6392.7|6386.7|6393.2|6387.2|6393.2|6387.2|6392.7|6386.7|2
1634744570000|2021-10-20 15:42:50|6392.4|6386.4|6392.7|6386.7|6392.7|6386.7|6392.4|6386.4|3
1634744580000|2021-10-20 15:43:00|6392.9|6386.9|6395|6389|6395|6389|6392.9|6386.9|3
1634744590000|2021-10-20 15:43:10|6395.2|6389.2|6395|6389|6395.3|6389.3|6395|6389|0
1634744600000|2021-10-20 15:43:20|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6
1634744610000|2021-10-20 15:43:30|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|5
1634744620000|2021-10-20 15:43:40|6396.1|6390.1|6397|6391|6397|6391|6396.1|6390.1|6
1634744630000|2021-10-20 15:43:50|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397|6391|0
1634744640000|2021-10-20 15:44:00|6397.3|6391.3|6395.3|6389.3|6397.3|6391.3|6394.6|6388.6|30
1634744650000|2021-10-20 15:44:10|6394.8|6388.8|6395|6389|6395|6389|6394.8|6388.8|1
1634744660000|2021-10-20 15:44:20|6395.3|6389.3|6392.6|6386.6|6395.3|6389.3|6392.6|6386.6|15
1634744670000|2021-10-20 15:44:30|6391.8|6385.8|6393.1|6387.1|6393.6|6387.6|6391.1|6385.1|29
1634744680000|2021-10-20 15:44:40|6393.3|6387.3|6394.8|6388.8|6394.8|6388.8|6393.1|6387.1|1
1634744690000|2021-10-20 15:44:50|6395.6|6389.6|6395.1|6389.1|6395.6|6389.6|6394.6|6388.6|3
1634744700000|2021-10-20 15:45:00|6394.6|6388.6|6395.1|6389.1|6395.1|6389.1|6393.8|6387.8|6
1634744710000|2021-10-20 15:45:10|6394.9|6388.9|6393.8|6387.8|6394.9|6388.9|6393.8|6387.8|2
1634744720000|2021-10-20 15:45:20|6393.6|6387.6|6393.6|6387.6|6394.1|6388.1|6393.1|6387.1|7
1634744730000|2021-10-20 15:45:30|6394.3|6388.3|6393.3|6387.3|6394.3|6388.3|6393.3|6387.3|4
1634744740000|2021-10-20 15:45:40|6398.3|6392.3|6396.4|6390.4|6398.6|6392.6|6396.4|6390.4|10
1634744750000|2021-10-20 15:45:50|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.9|6389.9|2
1634744760000|2021-10-20 15:46:00|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|1
1634744770000|2021-10-20 15:46:10|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|1
1634744780000|2021-10-20 15:46:20|6395.6|6389.6|6397.6|6391.6|6397.6|6391.6|6395.6|6389.6|6
1634744790000|2021-10-20 15:46:30|6397.3|6391.3|6395.3|6389.3|6397.3|6391.3|6395.3|6389.3|11
1634744800000|2021-10-20 15:46:40|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|1
1634744810000|2021-10-20 15:46:50|6394.8|6388.8|6393.1|6387.1|6394.8|6388.8|6393.1|6387.1|64
1634744820000|2021-10-20 15:47:00|||||||||3
1634744830000|2021-10-20 15:47:10|6392.8|6386.8|6392.1|6386.1|6392.8|6386.8|6392.1|6386.1|8
1634744840000|2021-10-20 15:47:20|||||||||1
1634744850000|2021-10-20 15:47:30|6391.1|6385.1|6394.8|6388.8|6395.1|6389.1|6391.1|6385.1|26
1634744860000|2021-10-20 15:47:40|6396.1|6390.1|6396.6|6390.6|6396.6|6390.6|6396.1|6390.1|4
1634744870000|2021-10-20 15:47:50|6397.1|6391.1|6397.6|6391.6|6397.6|6391.6|6396.6|6390.6|1
1634744880000|2021-10-20 15:48:00|6398.1|6392.1|6399.6|6393.6|6399.6|6393.6|6398.1|6392.1|6
1634744890000|2021-10-20 15:48:10|6400.1|6394.1|6400.1|6394.1|6400.6|6394.6|6400.1|6394.1|3
1634744900000|2021-10-20 15:48:20|6399.8|6393.8|6399.5|6393.5|6399.8|6393.8|6398.3|6392.3|14
1634744910000|2021-10-20 15:48:30|6400.5|6394.5|6400.8|6394.8|6400.8|6394.8|6400.5|6394.5|10
1634744920000|2021-10-20 15:48:40|6401|6395|6401|6395|6401|6395|6401|6395|0
1634744930000|2021-10-20 15:48:50|6401.3|6395.3|6400.5|6394.5|6401.3|6395.3|6400.3|6394.3|6
1634744940000|2021-10-20 15:49:00|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|0
1634744950000|2021-10-20 15:49:10|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1634744970000|2021-10-20 15:49:30|6400.8|6394.8|6401|6395|6401|6395|6400.8|6394.8|2
1634744980000|2021-10-20 15:49:40|6401.3|6395.3|6403|6397|6403|6397|6401.3|6395.3|4
1634744990000|2021-10-20 15:49:50|6402.8|6396.8|6402.3|6396.3|6402.8|6396.8|6402|6396|6
1634745000000|2021-10-20 15:50:00|6402.5|6396.5|6404|6398|6404.3|6398.3|6402.5|6396.5|5
1634745010000|2021-10-20 15:50:10|6404.3|6398.3|6406.3|6400.3|6406.3|6400.3|6404.3|6398.3|37
1634745020000|2021-10-20 15:50:20|6406.8|6400.8|6407|6401|6407.5|6401.5|6406.3|6400.3|5
1634745030000|2021-10-20 15:50:30|6405.6|6399.6|6404.3|6398.3|6405.6|6399.6|6404.3|6398.3|12
1634745040000|2021-10-20 15:50:40|6404|6398|6403|6397|6404|6398|6403|6397|1
1634745050000|2021-10-20 15:50:50|6402.5|6396.5|6403.8|6397.8|6405|6399|6402.5|6396.5|14
1634745060000|2021-10-20 15:51:00|6404|6398|6401.8|6395.8|6404|6398|6401.3|6395.3|12
1634745070000|2021-10-20 15:51:10|6402.3|6396.3|6404.3|6398.3|6404.3|6398.3|6402.3|6396.3|2
1634745080000|2021-10-20 15:51:20|6404.8|6398.8|6406|6400|6406|6400|6404.3|6398.3|6
1634745090000|2021-10-20 15:51:30|6406.5|6400.5|6407|6401|6407|6401|6406.5|6400.5|2
1634745100000|2021-10-20 15:51:40|6406.8|6400.8|6407.5|6401.5|6408|6402|6406.8|6400.8|3
1634745110000|2021-10-20 15:51:50|||||||||1
1634745120000|2021-10-20 15:52:00|6407.7|6401.7|6408.3|6402.3|6408.5|6402.5|6407.7|6401.7|6
1634745130000|2021-10-20 15:52:10|6408.5|6402.5|6408.7|6402.7|6408.7|6402.7|6408.5|6402.5|1
1634745140000|2021-10-20 15:52:20|6408.2|6402.2|6409.5|6403.5|6410.5|6404.5|6408.2|6402.2|10
1634745150000|2021-10-20 15:52:30|6408.5|6402.5|6408|6402|6409|6403|6407|6401|38
1634745160000|2021-10-20 15:52:40|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.2|6401.2|1
1634745170000|2021-10-20 15:52:50|6407.5|6401.5|6405.4|6399.4|6407.5|6401.5|6405.2|6399.2|2
1634745180000|2021-10-20 15:53:00|6404.8|6398.8|6407.4|6401.4|6407.4|6401.4|6404.4|6398.4|16
1634745190000|2021-10-20 15:53:10|6407.6|6401.6|6408.9|6402.9|6408.9|6402.9|6407.6|6401.6|2
1634745200000|2021-10-20 15:53:20|6409.2|6403.2|6408.4|6402.4|6409.2|6403.2|6408.4|6402.4|1
1634745210000|2021-10-20 15:53:30|6408.2|6402.2|6407.2|6401.2|6408.4|6402.4|6407.2|6401.2|7
1634745220000|2021-10-20 15:53:40|6407.5|6401.5|6407.4|6401.4|6407.9|6401.9|6407.4|6401.4|3
1634745230000|2021-10-20 15:53:50|6407.6|6401.6|6407.1|6401.1|6408.2|6402.2|6407.1|6401.1|1
1634745240000|2021-10-20 15:54:00|6407.4|6401.4|6407.4|6401.4|6407.6|6401.6|6407.1|6401.1|1
1634745250000|2021-10-20 15:54:10|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|0
1634745260000|2021-10-20 15:54:20|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6
1634745270000|2021-10-20 15:54:30|||||||||3
1634745290000|2021-10-20 15:54:50|6407.8|6401.8|6407.9|6401.9|6407.9|6401.9|6407.2|6401.2|13
1634745300000|2021-10-20 15:55:00|6407.5|6401.5|6407.7|6401.7|6407.9|6401.9|6407.2|6401.2|9
1634745310000|2021-10-20 15:55:10|6407.2|6401.2|6406.6|6400.6|6407.2|6401.2|6405.9|6399.9|13
1634745320000|2021-10-20 15:55:20|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|0
1634745330000|2021-10-20 15:55:30|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|13
1634745340000|2021-10-20 15:55:40|6406.9|6400.9|6407.2|6401.2|6407.2|6401.2|6406.9|6400.9|2
1634745350000|2021-10-20 15:55:50|6406.9|6400.9|6406.2|6400.2|6407.4|6401.4|6405.9|6399.9|17
1634745360000|2021-10-20 15:56:00|6406.4|6400.4|6412.2|6406.2|6412.2|6406.2|6406.4|6400.4|65
1634745370000|2021-10-20 15:56:10|6412|6406|6413.5|6407.5|6413.5|6407.5|6412|6406|10
1634745380000|2021-10-20 15:56:20|6413.2|6407.2|6413.7|6407.7|6413.7|6407.7|6413.2|6407.2|4
1634745390000|2021-10-20 15:56:30|6413.5|6407.5|6413.7|6407.7|6414.2|6408.2|6413.5|6407.5|6
1634745400000|2021-10-20 15:56:40|6413.5|6407.5|6410.4|6404.4|6413.5|6407.5|6410.4|6404.4|14
1634745410000|2021-10-20 15:56:50|6410.9|6404.9|6412.2|6406.2|6412.2|6406.2|6410.9|6404.9|3
1634745420000|2021-10-20 15:57:00|6411.9|6405.9|6410.1|6404.1|6412.9|6406.9|6409.9|6403.9|11
1634745430000|2021-10-20 15:57:10|6409.9|6403.9|6409.4|6403.4|6409.9|6403.9|6408.9|6402.9|6
1634745440000|2021-10-20 15:57:20|6409.2|6403.2|6409.7|6403.7|6410.5|6404.5|6409.2|6403.2|13
1634745450000|2021-10-20 15:57:30|6408.5|6402.5|6408.7|6402.7|6409.1|6403.1|6408.2|6402.2|29
1634745460000|2021-10-20 15:57:40|6406.5|6400.5|6405.5|6399.5|6406.5|6400.5|6405.3|6399.3|13
1634745470000|2021-10-20 15:57:50|6405.3|6399.3|6405.3|6399.3|6406|6400|6405|6399|10
1634745480000|2021-10-20 15:58:00|6405|6399|6405.3|6399.3|6405.8|6399.8|6405|6399|3
1634745490000|2021-10-20 15:58:10|6405.8|6399.8|6405.5|6399.5|6406|6400|6405.5|6399.5|0
1634745500000|2021-10-20 15:58:20|6405.8|6399.8|6405.5|6399.5|6406|6400|6405.5|6399.5|0
1634745510000|2021-10-20 15:58:30|6406|6400|6407|6401|6407.5|6401.5|6406|6400|5
1634745520000|2021-10-20 15:58:40|6406.3|6400.3|6407.3|6401.3|6407.5|6401.5|6406.3|6400.3|5
1634745530000|2021-10-20 15:58:50|6407.5|6401.5|6407.3|6401.3|6407.5|6401.5|6406.4|6400.4|13
1634745540000|2021-10-20 15:59:00|6407.5|6401.5|6407.8|6401.8|6408|6402|6407.5|6401.5|8
1634745550000|2021-10-20 15:59:10|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|0
1634745560000|2021-10-20 15:59:20|6407.3|6401.3|6407.5|6401.5|6407.5|6401.5|6407|6401|1
1634745570000|2021-10-20 15:59:30|6407.2|6401.2|6407.5|6401.5|6407.5|6401.5|6407|6401|3
1634745590000|2021-10-20 15:59:50|6407.2|6401.2|6407|6401|6407.2|6401.2|6407|6401|0
1634745600000|2021-10-20 16:00:00|6408|6402|6407.5|6401.5|6408|6402|6407|6401|6
1634745610000|2021-10-20 16:00:10|6408|6402|6407.3|6401.3|6408|6402|6407.3|6401.3|5
1634745620000|2021-10-20 16:00:20|6407|6401|6407|6401|6407|6401|6406.3|6400.3|21
1634745630000|2021-10-20 16:00:30|6406.7|6400.7|6405|6399|6406.7|6400.7|6404.5|6398.5|5
1634745640000|2021-10-20 16:00:40|6404.8|6398.8|6404|6398|6404.8|6398.8|6404|6398|20
1634745650000|2021-10-20 16:00:50|6404.6|6398.6|6404.6|6398.6|6404.6|6398.6|6404.6|6398.6|19
1634745660000|2021-10-20 16:01:00|||||||||1
1634745670000|2021-10-20 16:01:10|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6402.6|6396.6|4
1634745680000|2021-10-20 16:01:20|6404.3|6398.3|6403.6|6397.6|6404.6|6398.6|6403.6|6397.6|6
1634745690000|2021-10-20 16:01:30|6404.1|6398.1|6403.1|6397.1|6404.1|6398.1|6403.1|6397.1|16
1634745710000|2021-10-20 16:01:50|6403.3|6397.3|6404.6|6398.6|6404.6|6398.6|6403.3|6397.3|1
1634745720000|2021-10-20 16:02:00|6405|6399|6406.8|6400.8|6407.3|6401.3|6404.8|6398.8|10
1634745730000|2021-10-20 16:02:10|6406.6|6400.6|6405.8|6399.8|6406.6|6400.6|6405.3|6399.3|11
1634745740000|2021-10-20 16:02:20|6405.6|6399.6|6405.8|6399.8|6405.8|6399.8|6405.3|6399.3|3
1634745750000|2021-10-20 16:02:30|6406.3|6400.3|6406.7|6400.7|6406.7|6400.7|6405.5|6399.5|14
1634745760000|2021-10-20 16:02:40|6407.2|6401.2|6405.2|6399.2|6407.2|6401.2|6404.5|6398.5|12
1634745770000|2021-10-20 16:02:50|6406.2|6400.2|6406.5|6400.5|6406.5|6400.5|6405.7|6399.7|7
1634745780000|2021-10-20 16:03:00|6406.2|6400.2|6405.2|6399.2|6406.5|6400.5|6403.7|6397.7|3
1634745790000|2021-10-20 16:03:10|6405.5|6399.5|6404.5|6398.5|6406.5|6400.5|6404|6398|9
1634745800000|2021-10-20 16:03:20|6404.3|6398.3|6405.1|6399.1|6405.1|6399.1|6404|6398|10
1634745810000|2021-10-20 16:03:30|||||||||9
1634745820000|2021-10-20 16:03:40|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6405.8|6399.8|5
1634745830000|2021-10-20 16:03:50|6404.5|6398.5|6407.8|6401.8|6407.8|6401.8|6404.5|6398.5|8
1634745840000|2021-10-20 16:04:00|6407|6401|6408.2|6402.2|6408.2|6402.2|6406.2|6400.2|10
1634745850000|2021-10-20 16:04:10|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6410|6404|6
1634745860000|2021-10-20 16:04:20|6409|6403|6408.5|6402.5|6409.2|6403.2|6408.5|6402.5|9
1634745870000|2021-10-20 16:04:30|6408.7|6402.7|6406.2|6400.2|6409.2|6403.2|6406.2|6400.2|15
1634745880000|2021-10-20 16:04:40|6406.5|6400.5|6409|6403|6409|6403|6406.5|6400.5|3
1634745890000|2021-10-20 16:04:50|6408|6402|6409.3|6403.3|6409.3|6403.3|6408|6402|4
1634745900000|2021-10-20 16:05:00|6408.7|6402.7|6407.5|6401.5|6409.5|6403.5|6407|6401|16
1634745910000|2021-10-20 16:05:10|6407|6401|6409|6403|6409.5|6403.5|6407|6401|1
1634745920000|2021-10-20 16:05:20|6409.5|6403.5|6408.3|6402.3|6411|6405|6407.8|6401.8|12
1634745930000|2021-10-20 16:05:30|6409.1|6403.1|6408.8|6402.8|6409.1|6403.1|6408.8|6402.8|5
1634745940000|2021-10-20 16:05:40|6409.6|6403.6|6409.8|6403.8|6409.8|6403.8|6409.6|6403.6|0
1634745950000|2021-10-20 16:05:50|6409.6|6403.6|6408.8|6402.8|6409.6|6403.6|6408.6|6402.6|3
1634745960000|2021-10-20 16:06:00|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|1
1634745970000|2021-10-20 16:06:10|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|3
1634745980000|2021-10-20 16:06:20|6408.6|6402.6|6409.3|6403.3|6409.3|6403.3|6408.6|6402.6|3
1634745990000|2021-10-20 16:06:30|6408.8|6402.8|6409.3|6403.3|6409.3|6403.3|6408.8|6402.8|8
1634746000000|2021-10-20 16:06:40|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|2
1634746010000|2021-10-20 16:06:50|6409.3|6403.3|6410.3|6404.3|6410.3|6404.3|6409.3|6403.3|2
1634746020000|2021-10-20 16:07:00|6410.6|6404.6|6412.8|6406.8|6413.3|6407.3|6409.6|6403.6|32
1634746030000|2021-10-20 16:07:10|6413|6407|6413.3|6407.3|6413.3|6407.3|6413|6407|6
1634746040000|2021-10-20 16:07:20|6413.2|6407.2|6414|6408|6414.2|6408.2|6413.2|6407.2|12
1634746050000|2021-10-20 16:07:30|6412.5|6406.5|6413.7|6407.7|6413.7|6407.7|6412.5|6406.5|2
1634746060000|2021-10-20 16:07:40|6413.2|6407.2|6412.5|6406.5|6413.2|6407.2|6412|6406|20
1634746070000|2021-10-20 16:07:50|6413.2|6407.2|6413.5|6407.5|6415|6409|6413.2|6407.2|19
1634746080000|2021-10-20 16:08:00|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|6413|6407|3
1634746090000|2021-10-20 16:08:10|6412.5|6406.5|6412.7|6406.7|6412.7|6406.7|6412.5|6406.5|6
1634746100000|2021-10-20 16:08:20|6412.5|6406.5|6412|6406|6412.5|6406.5|6412|6406|3
1634746110000|2021-10-20 16:08:30|6411.7|6405.7|6413|6407|6413|6407|6411.7|6405.7|9
1634746120000|2021-10-20 16:08:40|6413.7|6407.7|6413|6407|6413.7|6407.7|6413|6407|0
1634746130000|2021-10-20 16:08:50|6412.7|6406.7|6411.7|6405.7|6413.7|6407.7|6411.7|6405.7|59
1634746140000|2021-10-20 16:09:00|6410.9|6404.9|6410.2|6404.2|6411.2|6405.2|6409.2|6403.2|14
1634746150000|2021-10-20 16:09:10|6410.5|6404.5|6409.2|6403.2|6411.7|6405.7|6409.2|6403.2|4
1634746160000|2021-10-20 16:09:20|6409.7|6403.7|6410|6404|6410.7|6404.7|6409.7|6403.7|9
1634746170000|2021-10-20 16:09:30|6410.2|6404.2|6409.2|6403.2|6410.2|6404.2|6409.2|6403.2|4
1634746180000|2021-10-20 16:09:40|6409.5|6403.5|6409.2|6403.2|6410|6404|6408.2|6402.2|6
1634746190000|2021-10-20 16:09:50|6408.5|6402.5|6408.2|6402.2|6408.5|6402.5|6408.2|6402.2|1
1634746200000|2021-10-20 16:10:00|6408|6402|6409.2|6403.2|6409.2|6403.2|6408|6402|4
1634746210000|2021-10-20 16:10:10|6408.7|6402.7|6407.7|6401.7|6409|6403|6407.7|6401.7|10
1634746220000|2021-10-20 16:10:20|6408.5|6402.5|6409.2|6403.2|6409.2|6403.2|6408.4|6402.4|2
1634746230000|2021-10-20 16:10:30|6409.4|6403.4|6408.7|6402.7|6410|6404|6408.7|6402.7|1
1634746240000|2021-10-20 16:10:40|||||||||3
1634746250000|2021-10-20 16:10:50|6407|6401|6407.2|6401.2|6407.5|6401.5|6406.5|6400.5|7
1634746260000|2021-10-20 16:11:00|6407.7|6401.7|6407.2|6401.2|6407.7|6401.7|6406.8|6400.8|3
1634746270000|2021-10-20 16:11:10|6407.4|6401.4|6407.2|6401.2|6408|6402|6407.2|6401.2|1
1634746280000|2021-10-20 16:11:20|6407.4|6401.4|6407|6401|6407.4|6401.4|6407|6401|4
1634746290000|2021-10-20 16:11:30|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.2|6401.2|4
1634746310000|2021-10-20 16:11:50|6408|6402|6408|6402|6408|6402|6408|6402|4
1634746320000|2021-10-20 16:12:00|6407.7|6401.7|6410|6404|6410|6404|6407.7|6401.7|3
1634746330000|2021-10-20 16:12:10|6410.2|6404.2|6411.7|6405.7|6411.7|6405.7|6410.2|6404.2|2
1634746340000|2021-10-20 16:12:20|6412.7|6406.7|6413.7|6407.7|6413.7|6407.7|6412.4|6406.4|8
1634746360000|2021-10-20 16:12:40|6413.9|6407.9|6416.7|6410.7|6416.7|6410.7|6413.9|6407.9|8
1634746370000|2021-10-20 16:12:50|6416.9|6410.9|6417.4|6411.4|6417.4|6411.4|6416.9|6410.9|4
1634746380000|2021-10-20 16:13:00|||||||||3
1634746390000|2021-10-20 16:13:10|||||||||1
1634746400000|2021-10-20 16:13:20|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|1
1634746410000|2021-10-20 16:13:30|6414.4|6408.4|6414.7|6408.7|6414.7|6408.7|6414.4|6408.4|9
1634746420000|2021-10-20 16:13:40|6415.4|6409.4|6415.9|6409.9|6416.4|6410.4|6415.4|6409.4|5
1634746430000|2021-10-20 16:13:50|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|1
1634746440000|2021-10-20 16:14:00|6416.2|6410.2|6416.7|6410.7|6416.7|6410.7|6415.9|6409.9|6
1634746450000|2021-10-20 16:14:10|6416.9|6410.9|6416.7|6410.7|6417.2|6411.2|6416.7|6410.7|4
1634746480000|2021-10-20 16:14:40|6417.4|6411.4|6416.7|6410.7|6417.7|6411.7|6416.7|6410.7|2
1634746490000|2021-10-20 16:14:50|6416.9|6410.9|6418|6412|6418.4|6412.4|6416.9|6410.9|31
1634746500000|2021-10-20 16:15:00|6417|6411|6417.9|6411.9|6417.9|6411.9|6417|6411|10
1634746510000|2021-10-20 16:15:10|6418.2|6412.2|6418.4|6412.4|6418.4|6412.4|6417.9|6411.9|9
1634746520000|2021-10-20 16:15:20|6418.2|6412.2|6418|6412|6418.4|6412.4|6418|6412|17
1634746530000|2021-10-20 16:15:30|6417.7|6411.7|6418.2|6412.2|6418.4|6412.4|6417.7|6411.7|7
1634746540000|2021-10-20 16:15:40|6418.4|6412.4|6419|6413|6419|6413|6418.4|6412.4|5
1634746550000|2021-10-20 16:15:50|||||||||10
1634746560000|2021-10-20 16:16:00|||||||||15
1634746580000|2021-10-20 16:16:20|6418|6412|6416.3|6410.3|6418|6412|6416.3|6410.3|8
1634746590000|2021-10-20 16:16:30|6412.8|6406.8|6416.6|6410.6|6417|6411|6412.8|6406.8|48
1634746600000|2021-10-20 16:16:40|6414.3|6408.3|6415.5|6409.5|6415.7|6409.7|6414.3|6408.3|16
1634746610000|2021-10-20 16:16:50|6415.2|6409.2|6413.2|6407.2|6415.2|6409.2|6413.2|6407.2|6
1634746620000|2021-10-20 16:17:00|6413|6407|6410.9|6404.9|6413.2|6407.2|6410.9|6404.9|2
1634746630000|2021-10-20 16:17:10|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|1
1634746640000|2021-10-20 16:17:20|6410.9|6404.9|6410.2|6404.2|6410.9|6404.9|6410.2|6404.2|8
1634746650000|2021-10-20 16:17:30|6410.4|6404.4|6411.2|6405.2|6411.2|6405.2|6410.4|6404.4|6
1634746660000|2021-10-20 16:17:40|6409.5|6403.5|6411.4|6405.4|6411.4|6405.4|6409.2|6403.2|46
1634746670000|2021-10-20 16:17:50|6411.2|6405.2|6410.9|6404.9|6411.2|6405.2|6410.7|6404.7|2
1634746680000|2021-10-20 16:18:00|6410.7|6404.7|6411|6405|6411|6405|6410.7|6404.7|0
1634746690000|2021-10-20 16:18:10|6409.8|6403.8|6410|6404|6410.2|6404.2|6409.3|6403.3|5
1634746700000|2021-10-20 16:18:20|6410.2|6404.2|6408.2|6402.2|6410.5|6404.5|6408.2|6402.2|7
1634746710000|2021-10-20 16:18:30|6408.7|6402.7|6410.2|6404.2|6410.2|6404.2|6408.7|6402.7|2
1634746730000|2021-10-20 16:18:50|6410|6404|6411.2|6405.2|6411.2|6405.2|6408.2|6402.2|13
1634746740000|2021-10-20 16:19:00|6412|6406|6412.2|6406.2|6412.2|6406.2|6411|6405|8
1634746750000|2021-10-20 16:19:10|6412|6406|6412.7|6406.7|6412.7|6406.7|6411.5|6405.5|6
1634746760000|2021-10-20 16:19:20|6412.5|6406.5|6412|6406|6412.5|6406.5|6412|6406|2
1634746770000|2021-10-20 16:19:30|6411.5|6405.5|6412|6406|6412.7|6406.7|6411.5|6405.5|4
1634746780000|2021-10-20 16:19:40|6411|6405|6408|6402|6411|6405|6408|6402|3
1634746790000|2021-10-20 16:19:50|6408.3|6402.3|6409.5|6403.5|6409.5|6403.5|6408|6402|11
1634746800000|2021-10-20 16:20:00|6409.7|6403.7|6410.2|6404.2|6410.2|6404.2|6409.7|6403.7|4
1634746810000|2021-10-20 16:20:10|6410.4|6404.4|6410.5|6404.5|6410.5|6404.5|6410.4|6404.4|2
1634746820000|2021-10-20 16:20:20|6411|6405|6411|6405|6411|6405|6411|6405|0
1634746830000|2021-10-20 16:20:30|6413|6407|6413.2|6407.2|6413.2|6407.2|6413|6407|23
1634746840000|2021-10-20 16:20:40|6413|6407|6413.7|6407.7|6413.7|6407.7|6413|6407|11
1634746850000|2021-10-20 16:20:50|6413|6407|6413.2|6407.2|6413.7|6407.7|6413|6407|10
1634746860000|2021-10-20 16:21:00|6416.2|6410.2|6417|6411|6418.2|6412.2|6416.2|6410.2|7
1634746870000|2021-10-20 16:21:10|6417.2|6411.2|6418|6412|6418.2|6412.2|6417.2|6411.2|5
1634746880000|2021-10-20 16:21:20|6416.2|6410.2|6414.5|6408.5|6416.2|6410.2|6414|6408|22
1634746890000|2021-10-20 16:21:30|6414.2|6408.2|6414.5|6408.5|6415|6409|6414|6408|4
1634746900000|2021-10-20 16:21:40|6414.7|6408.7|6414.7|6408.7|6416|6410|6414.7|6408.7|12
1634746910000|2021-10-20 16:21:50|6415.3|6409.3|6412.7|6406.7|6415.7|6409.7|6411.2|6405.2|44
1634746920000|2021-10-20 16:22:00|6413.7|6407.7|6413.2|6407.2|6413.7|6407.7|6413|6407|3
1634746930000|2021-10-20 16:22:10|6413|6407|6413.7|6407.7|6414.2|6408.2|6412.7|6406.7|14
1634746940000|2021-10-20 16:22:20|6413.5|6407.5|6414.2|6408.2|6414.2|6408.2|6413.5|6407.5|2
1634746950000|2021-10-20 16:22:30|6415|6409|6413.2|6407.2|6415|6409|6413|6407|6
1634746960000|2021-10-20 16:22:40|6413.4|6407.4|6411.5|6405.5|6413.7|6407.7|6411.4|6405.4|7
1634746970000|2021-10-20 16:22:50|6411.7|6405.7|6413.2|6407.2|6413.7|6407.7|6411.7|6405.7|4
1634746980000|2021-10-20 16:23:00|6413|6407|6411.5|6405.5|6413|6407|6411.2|6405.2|11
1634746990000|2021-10-20 16:23:10|6411.3|6405.3|6412.5|6406.5|6413.2|6407.2|6411.3|6405.3|5
1634747000000|2021-10-20 16:23:20|6412|6406|6412.2|6406.2|6412.5|6406.5|6411.5|6405.5|3
1634747010000|2021-10-20 16:23:30|6411.5|6405.5|6412|6406|6413.2|6407.2|6411.5|6405.5|5
1634747020000|2021-10-20 16:23:40|6413.2|6407.2|6412.5|6406.5|6413.2|6407.2|6412|6406|9
1634747040000|2021-10-20 16:24:00|6413.2|6407.2|6406.8|6400.8|6413.2|6407.2|6406.6|6400.6|14
1634747050000|2021-10-20 16:24:10|6407|6401|6406.8|6400.8|6407.3|6401.3|6406.8|6400.8|3
1634747060000|2021-10-20 16:24:20|6407.3|6401.3|6405|6399|6407.3|6401.3|6403.7|6397.7|23
1634747070000|2021-10-20 16:24:30|6405.4|6399.4|6404.5|6398.5|6406.3|6400.3|6404.1|6398.1|21
1634747080000|2021-10-20 16:24:40|6404.3|6398.3|6403.8|6397.8|6404.8|6398.8|6403.8|6397.8|14
1634747090000|2021-10-20 16:24:50|6403.3|6397.3|6399.7|6393.7|6403.5|6397.5|6399.7|6393.7|28
1634747100000|2021-10-20 16:25:00|6400|6394|6403|6397|6403.5|6397.5|6400|6394|22
1634747110000|2021-10-20 16:25:10|6403.3|6397.3|6406|6400|6406|6400|6403.3|6397.3|1
1634747120000|2021-10-20 16:25:20|6405.5|6399.5|6406|6400|6406|6400|6405.5|6399.5|9
1634747130000|2021-10-20 16:25:30|6407|6401|6405.7|6399.7|6407|6401|6405.7|6399.7|3
1634747140000|2021-10-20 16:25:40|6405.2|6399.2|6405|6399|6405.5|6399.5|6405|6399|11
1634747150000|2021-10-20 16:25:50|6404|6398|6405.5|6399.5|6406|6400|6403.5|6397.5|23
1634747160000|2021-10-20 16:26:00|6405|6399|6404.5|6398.5|6405|6399|6404.5|6398.5|3
1634747170000|2021-10-20 16:26:10|6405|6399|6405.2|6399.2|6405.2|6399.2|6405|6399|10
1634747180000|2021-10-20 16:26:20|6404.5|6398.5|6402.6|6396.6|6404.6|6398.6|6402.6|6396.6|151
1634747190000|2021-10-20 16:26:30|6402.9|6396.9|6403.1|6397.1|6403.1|6397.1|6402.9|6396.9|3
1634747200000|2021-10-20 16:26:40|6402.6|6396.6|6398.4|6392.4|6402.6|6396.6|6398.4|6392.4|25
1634747210000|2021-10-20 16:26:50|6398.7|6392.7|6399.2|6393.2|6399.2|6393.2|6398.5|6392.5|1
1634747220000|2021-10-20 16:27:00|6399|6393|6399.4|6393.4|6399.4|6393.4|6398.7|6392.7|1
1634747230000|2021-10-20 16:27:10|6396.2|6390.2|6395.7|6389.7|6396.7|6390.7|6395.7|6389.7|11
1634747250000|2021-10-20 16:27:30|6395.2|6389.2|6395.4|6389.4|6395.4|6389.4|6395.2|6389.2|2
1634747260000|2021-10-20 16:27:40|6395.6|6389.6|6396.4|6390.4|6396.4|6390.4|6395.6|6389.6|1
1634747270000|2021-10-20 16:27:50|6396.2|6390.2|6396.4|6390.4|6396.4|6390.4|6396.2|6390.2|1
1634747280000|2021-10-20 16:28:00|6396.2|6390.2|6394|6388|6396.9|6390.9|6394|6388|11
1634747290000|2021-10-20 16:28:10|6393.4|6387.4|6395|6389|6396|6390|6393.4|6387.4|21
1634747300000|2021-10-20 16:28:20|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|2
1634747310000|2021-10-20 16:28:30|6394.8|6388.8|6396|6390|6396|6390|6394.8|6388.8|2
1634747320000|2021-10-20 16:28:40|||||||||3
1634747330000|2021-10-20 16:28:50|6395|6389|6394.4|6388.4|6396.1|6390.1|6394.4|6388.4|168
1634747340000|2021-10-20 16:29:00|6394.6|6388.6|6394.1|6388.1|6394.6|6388.6|6393.9|6387.9|17
1634747350000|2021-10-20 16:29:10|6393.7|6387.7|6393.6|6387.6|6394.2|6388.2|6393.4|6387.4|30
1634747360000|2021-10-20 16:29:20|6393.4|6387.4|6391.5|6385.5|6393.7|6387.7|6391.5|6385.5|23
1634747370000|2021-10-20 16:29:30|6391.7|6385.7|6393.5|6387.5|6394|6388|6391.7|6385.7|5
1634747380000|2021-10-20 16:29:40|6393.6|6387.6|6393.5|6387.5|6393.6|6387.6|6393.5|6387.5|2
1634747390000|2021-10-20 16:29:50|||||||||1
1634747400000|2021-10-20 16:30:00|6392.5|6386.5|6393.5|6387.5|6393.5|6387.5|6392.5|6386.5|5
1634747410000|2021-10-20 16:30:10|6393.2|6387.2|6393|6387|6393.3|6387.3|6393|6387|1
1634747430000|2021-10-20 16:30:30|6394|6388|6395|6389|6395|6389|6394|6388|4
1634747440000|2021-10-20 16:30:40|6394.1|6388.1|6393|6387|6394.1|6388.1|6391.7|6385.7|14
1634747450000|2021-10-20 16:30:50|6392.2|6386.2|6394.7|6388.7|6394.7|6388.7|6392.2|6386.2|21
1634747460000|2021-10-20 16:31:00|6394.4|6388.4|6393.5|6387.5|6394.4|6388.4|6393.5|6387.5|3
1634747470000|2021-10-20 16:31:10|6393.3|6387.3|6393.2|6387.2|6393.3|6387.3|6392.7|6386.7|8
1634747480000|2021-10-20 16:31:20|6392.2|6386.2|6394.4|6388.4|6394.4|6388.4|6392.2|6386.2|16
1634747490000|2021-10-20 16:31:30|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|10
1634747500000|2021-10-20 16:31:40|6395.1|6389.1|6394.4|6388.4|6395.1|6389.1|6394.4|6388.4|3
1634747510000|2021-10-20 16:31:50|6394.7|6388.7|6394.9|6388.9|6394.9|6388.9|6394.7|6388.7|2
1634747520000|2021-10-20 16:32:00|6394.7|6388.7|6395.9|6389.9|6395.9|6389.9|6392.9|6386.9|8
1634747530000|2021-10-20 16:32:10|6396.4|6390.4|6396.4|6390.4|6396.6|6390.6|6396.4|6390.4|3
1634747540000|2021-10-20 16:32:20|6396.2|6390.2|6398.5|6392.5|6399|6393|6395.7|6389.7|12
1634747560000|2021-10-20 16:32:40|6398.3|6392.3|6397.2|6391.2|6398.3|6392.3|6397|6391|4
1634747570000|2021-10-20 16:32:50|6397.5|6391.5|6395.7|6389.7|6398|6392|6395.7|6389.7|6
1634747580000|2021-10-20 16:33:00|6396.2|6390.2|6394.4|6388.4|6396.2|6390.2|6394.4|6388.4|9
1634747590000|2021-10-20 16:33:10|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6
1634747600000|2021-10-20 16:33:20|6394|6388|6394.8|6388.8|6395.2|6389.2|6394|6388|10
1634747610000|2021-10-20 16:33:30|6395|6389|6395.5|6389.5|6395.5|6389.5|6395|6389|2
1634747620000|2021-10-20 16:33:40|6397.7|6391.7|6398.1|6392.1|6398.9|6392.9|6397.7|6391.7|20
1634747630000|2021-10-20 16:33:50|6397.8|6391.8|6395.2|6389.2|6397.8|6391.8|6395.2|6389.2|5
1634747640000|2021-10-20 16:34:00|6395.4|6389.4|6394.9|6388.9|6395.9|6389.9|6394.6|6388.6|5
1634747650000|2021-10-20 16:34:10|6394.6|6388.6|6394.9|6388.9|6394.9|6388.9|6394.6|6388.6|0
1634747660000|2021-10-20 16:34:20|6394.7|6388.7|6394.4|6388.4|6394.7|6388.7|6392.4|6386.4|12
1634747670000|2021-10-20 16:34:30|6393.9|6387.9|6390.9|6384.9|6393.9|6387.9|6390.9|6384.9|7
1634747680000|2021-10-20 16:34:40|6390.7|6384.7|6390.9|6384.9|6390.9|6384.9|6390.4|6384.4|2
1634747690000|2021-10-20 16:34:50|6390.4|6384.4|6390.6|6384.6|6390.9|6384.9|6390.4|6384.4|3
1634747700000|2021-10-20 16:35:00|6390.9|6384.9|6390.9|6384.9|6391.4|6385.4|6390.1|6384.1|8
1634747710000|2021-10-20 16:35:10|6391.2|6385.2|6392.5|6386.5|6392.5|6386.5|6391.2|6385.2|7
1634747720000|2021-10-20 16:35:20|6392.8|6386.8|6393|6387|6393|6387|6391.7|6385.7|5
1634747730000|2021-10-20 16:35:30|6393.7|6387.7|6394|6388|6394|6388|6393.7|6387.7|11
1634747740000|2021-10-20 16:35:40|6394.8|6388.8|6395|6389|6395|6389|6394.5|6388.5|1
1634747750000|2021-10-20 16:35:50|6394|6388|6394.5|6388.5|6394.7|6388.7|6394|6388|14
1634747760000|2021-10-20 16:36:00|6394.7|6388.7|6394.3|6388.3|6395|6389|6393|6387|19
1634747770000|2021-10-20 16:36:10|6393.3|6387.3|6391.7|6385.7|6393.3|6387.3|6391.7|6385.7|7
1634747780000|2021-10-20 16:36:20|6392|6386|6392.7|6386.7|6392.7|6386.7|6392|6386|13
1634747800000|2021-10-20 16:36:40|||||||||1
1634747810000|2021-10-20 16:36:50|6392.2|6386.2|6392.9|6386.9|6392.9|6386.9|6390.5|6384.5|48
1634747820000|2021-10-20 16:37:00|6392.2|6386.2|6391|6385|6392.7|6386.7|6390.5|6384.5|19
1634747830000|2021-10-20 16:37:10|6391.7|6385.7|6390.7|6384.7|6391.7|6385.7|6390.3|6384.3|7
1634747840000|2021-10-20 16:37:20|6390.8|6384.8|6390.5|6384.5|6390.8|6384.8|6390.5|6384.5|1
1634747850000|2021-10-20 16:37:30|6390|6384|6390.7|6384.7|6390.7|6384.7|6390|6384|6
1634747860000|2021-10-20 16:37:40|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|0
1634747870000|2021-10-20 16:37:50|||||||||3
1634747880000|2021-10-20 16:38:00|6390.5|6384.5|6391.5|6385.5|6391.5|6385.5|6390.5|6384.5|7
1634747890000|2021-10-20 16:38:10|6391.2|6385.2|6391|6385|6391.2|6385.2|6391|6385|2
1634747900000|2021-10-20 16:38:20|6390.8|6384.8|6389.8|6383.8|6390.8|6384.8|6389.6|6383.6|3
1634747910000|2021-10-20 16:38:30|6390.2|6384.2|6391.5|6385.5|6391.5|6385.5|6390.2|6384.2|3
1634747920000|2021-10-20 16:38:40|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1634747930000|2021-10-20 16:38:50|6391|6385|6391.5|6385.5|6391.5|6385.5|6391|6385|1
1634747940000|2021-10-20 16:39:00|6391|6385|6391.5|6385.5|6392|6386|6391|6385|5
1634747950000|2021-10-20 16:39:10|6391.2|6385.2|6391|6385|6391.2|6385.2|6391|6385|0
1634747960000|2021-10-20 16:39:20|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|1
1634747970000|2021-10-20 16:39:30|6391|6385|6389.8|6383.8|6391|6385|6389.8|6383.8|7
1634747980000|2021-10-20 16:39:40|6390|6384|6391.2|6385.2|6391.7|6385.7|6389.8|6383.8|5
1634747990000|2021-10-20 16:39:50|6391|6385|6391.2|6385.2|6391.2|6385.2|6391|6385|3
1634748000000|2021-10-20 16:40:00|6391.7|6385.7|6391.5|6385.5|6392|6386|6391.5|6385.5|3
1634748010000|2021-10-20 16:40:10|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1634748020000|2021-10-20 16:40:20|6391.7|6385.7|6392.2|6386.2|6392.2|6386.2|6391.7|6385.7|1
1634748030000|2021-10-20 16:40:30|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|4
1634748040000|2021-10-20 16:40:40|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.5|6385.5|1
1634748050000|2021-10-20 16:40:50|6392|6386|6392|6386|6392|6386|6391.7|6385.7|1
1634748060000|2021-10-20 16:41:00|6392.2|6386.2|6392.8|6386.8|6393|6387|6392.2|6386.2|8
1634748070000|2021-10-20 16:41:10|6392|6386|6392.5|6386.5|6392.8|6386.8|6392|6386|1
1634748100000|2021-10-20 16:41:40|6392|6386|6391.8|6385.8|6392|6386|6391.8|6385.8|6
1634748110000|2021-10-20 16:41:50|6391.5|6385.5|6391.5|6385.5|6391.8|6385.8|6391|6385|2
1634748120000|2021-10-20 16:42:00|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|5
1634748130000|2021-10-20 16:42:10|6390.3|6384.3|6390|6384|6390.8|6384.8|6390|6384|3
1634748140000|2021-10-20 16:42:20|6390.6|6384.6|6390.3|6384.3|6390.6|6384.6|6389.3|6383.3|54
1634748150000|2021-10-20 16:42:30|6390|6384|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|3
1634748160000|2021-10-20 16:42:40|6390.6|6384.6|6390.6|6384.6|6391.6|6385.6|6390.6|6384.6|6
1634748170000|2021-10-20 16:42:50|||||||||3
1634748180000|2021-10-20 16:43:00|6390.4|6384.4|6390.6|6384.6|6390.6|6384.6|6390.4|6384.4|5
1634748190000|2021-10-20 16:43:10|6390.9|6384.9|6391.2|6385.2|6391.2|6385.2|6390.4|6384.4|24
1634748220000|2021-10-20 16:43:40|6390.9|6384.9|6390.4|6384.4|6390.9|6384.9|6390.4|6384.4|9
1634748230000|2021-10-20 16:43:50|6390.6|6384.6|6390.2|6384.2|6390.6|6384.6|6390.2|6384.2|8
1634748240000|2021-10-20 16:44:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6
1634748250000|2021-10-20 16:44:10|6390.2|6384.2|6390.2|6384.2|6390.4|6384.4|6390.2|6384.2|2
1634748260000|2021-10-20 16:44:20|6389.9|6383.9|6385.2|6379.2|6389.9|6383.9|6385.2|6379.2|64
1634748270000|2021-10-20 16:44:30|6385.5|6379.5|6382.5|6376.5|6385.5|6379.5|6381.3|6375.3|128
1634748280000|2021-10-20 16:44:40|6382.3|6376.3|6381.8|6375.8|6382.3|6376.3|6381.3|6375.3|10
1634748290000|2021-10-20 16:44:50|6382|6376|6383.5|6377.5|6383.8|6377.8|6382|6376|3
1634748300000|2021-10-20 16:45:00|6383.8|6377.8|6383.2|6377.2|6383.8|6377.8|6382.2|6376.2|17
1634748310000|2021-10-20 16:45:10|6383.7|6377.7|6381.7|6375.7|6383.7|6377.7|6381.7|6375.7|6
1634748320000|2021-10-20 16:45:20|6382.2|6376.2|6379.6|6373.6|6382.7|6376.7|6379.6|6373.6|27
1634748330000|2021-10-20 16:45:30|6379.3|6373.3|6379.3|6373.3|6380|6374|6378|6372|14
1634748340000|2021-10-20 16:45:40|6379.5|6373.5|6380.9|6374.9|6381|6375|6379.3|6373.3|25
1634748350000|2021-10-20 16:45:50|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|1
1634748360000|2021-10-20 16:46:00|6380.9|6374.9|6381.4|6375.4|6381.4|6375.4|6380.2|6374.2|10
1634748370000|2021-10-20 16:46:10|6381.2|6375.2|6380.9|6374.9|6381.2|6375.2|6380.3|6374.3|2
1634748380000|2021-10-20 16:46:20|6381|6375|6382.2|6376.2|6382.2|6376.2|6380.9|6374.9|2
1634748390000|2021-10-20 16:46:30|6381.5|6375.5|6381.2|6375.2|6381.5|6375.5|6381.2|6375.2|3
1634748400000|2021-10-20 16:46:40|6382.6|6376.6|6382.8|6376.8|6382.8|6376.8|6382.6|6376.6|1
1634748410000|2021-10-20 16:46:50|||||||||1
1634748430000|2021-10-20 16:47:10|6383|6377|6383.5|6377.5|6383.5|6377.5|6382.3|6376.3|7
1634748440000|2021-10-20 16:47:20|6383.7|6377.7|6383.8|6377.8|6383.8|6377.8|6383.7|6377.7|1
1634748450000|2021-10-20 16:47:30|6383.3|6377.3|6384.5|6378.5|6384.5|6378.5|6383.3|6377.3|13
1634748460000|2021-10-20 16:47:40|6384.3|6378.3|6383.8|6377.8|6385.3|6379.3|6383.3|6377.3|9
1634748470000|2021-10-20 16:47:50|6383.6|6377.6|6384.7|6378.7|6384.7|6378.7|6383|6377|54
1634748480000|2021-10-20 16:48:00|6385.2|6379.2|6385.7|6379.7|6386|6380|6385.2|6379.2|5
1634748490000|2021-10-20 16:48:10|6388.2|6382.2|6389.5|6383.5|6389.5|6383.5|6387.7|6381.7|12
1634748500000|2021-10-20 16:48:20|6390|6384|6387.8|6381.8|6390.5|6384.5|6387.3|6381.3|8
1634748510000|2021-10-20 16:48:30|6388|6382|6388.8|6382.8|6389.8|6383.8|6388|6382|4
1634748520000|2021-10-20 16:48:40|6388.6|6382.6|6390.2|6384.2|6390.7|6384.7|6388.3|6382.3|16
1634748530000|2021-10-20 16:48:50|6390.5|6384.5|6393.5|6387.5|6393.5|6387.5|6390.5|6384.5|9
1634748540000|2021-10-20 16:49:00|6393.7|6387.7|6394.2|6388.2|6394.4|6388.4|6393.2|6387.2|21
1634748550000|2021-10-20 16:49:10|6393.9|6387.9|6393.4|6387.4|6394.2|6388.2|6393.4|6387.4|14
1634748560000|2021-10-20 16:49:20|6393.9|6387.9|6394.2|6388.2|6394.2|6388.2|6393.9|6387.9|2
1634748570000|2021-10-20 16:49:30|6393.9|6387.9|6394.2|6388.2|6394.2|6388.2|6393.9|6387.9|4
1634748580000|2021-10-20 16:49:40|6394.7|6388.7|6399.9|6393.9|6400.7|6394.7|6394.7|6388.7|28
1634748590000|2021-10-20 16:49:50|6400.2|6394.2|6400.7|6394.7|6401.7|6395.7|6399.9|6393.9|16
1634748600000|2021-10-20 16:50:00|6401.2|6395.2|6399.9|6393.9|6401.2|6395.2|6399.4|6393.4|8
1634748620000|2021-10-20 16:50:20|6400.7|6394.7|6399.5|6393.5|6401.7|6395.7|6399.5|6393.5|17
1634748630000|2021-10-20 16:50:30|6399|6393|6399.9|6393.9|6399.9|6393.9|6399|6393|2
1634748640000|2021-10-20 16:50:40|6400.2|6394.2|6399.5|6393.5|6400.2|6394.2|6399.2|6393.2|1
1634748650000|2021-10-20 16:50:50|6399.7|6393.7|6400|6394|6400|6394|6399.5|6393.5|6
1634748660000|2021-10-20 16:51:00|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|6399.5|6393.5|0
1634748670000|2021-10-20 16:51:10|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|0
1634748680000|2021-10-20 16:51:20|6401|6395|6402.9|6396.9|6402.9|6396.9|6401|6395|4
1634748690000|2021-10-20 16:51:30|6403.7|6397.7|6402.7|6396.7|6403.7|6397.7|6402.7|6396.7|3
1634748700000|2021-10-20 16:51:40|6403.2|6397.2|6402.9|6396.9|6403.2|6397.2|6402.7|6396.7|2
1634748710000|2021-10-20 16:51:50|6402.7|6396.7|6402.9|6396.9|6404|6398|6402.7|6396.7|4
1634748720000|2021-10-20 16:52:00|6403.2|6397.2|6401.1|6395.1|6403.2|6397.2|6399.9|6393.9|36
1634748730000|2021-10-20 16:52:10|6402.3|6396.3|6401.8|6395.8|6402.3|6396.3|6401.3|6395.3|8
1634748740000|2021-10-20 16:52:20|6403.3|6397.3|6403|6397|6403.3|6397.3|6402.8|6396.8|2
1634748750000|2021-10-20 16:52:30|6404.6|6398.6|6404.5|6398.5|6404.6|6398.6|6402.8|6396.8|8
1634748760000|2021-10-20 16:52:40|6404.3|6398.3|6404.5|6398.5|6404.5|6398.5|6404.3|6398.3|0
1634748770000|2021-10-20 16:52:50|6405|6399|6404.8|6398.8|6405.5|6399.5|6404.5|6398.5|0
1634748780000|2021-10-20 16:53:00|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|0
1634748790000|2021-10-20 16:53:10|6405.6|6399.6|6406.5|6400.5|6406.5|6400.5|6404.3|6398.3|10
1634748800000|2021-10-20 16:53:20|6405.8|6399.8|6406|6400|6406.3|6400.3|6405.3|6399.3|7
1634748810000|2021-10-20 16:53:30|6405.8|6399.8|6406.3|6400.3|6406.3|6400.3|6405.8|6399.8|4
1634748820000|2021-10-20 16:53:40|6405.8|6399.8|6405.8|6399.8|6406|6400|6405.8|6399.8|3
1634748830000|2021-10-20 16:53:50|6406.1|6400.1|6405.8|6399.8|6406.1|6400.1|6405.8|6399.8|2
1634748840000|2021-10-20 16:54:00|6406|6400|6406.8|6400.8|6406.8|6400.8|6406|6400|6
1634748850000|2021-10-20 16:54:10|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|3
1634748860000|2021-10-20 16:54:20|6406.7|6400.7|6407.2|6401.2|6407.7|6401.7|6406.7|6400.7|13
1634748870000|2021-10-20 16:54:30|6407.7|6401.7|6408.8|6402.8|6408.8|6402.8|6407.7|6401.7|1
1634748880000|2021-10-20 16:54:40|6409|6403|6409.5|6403.5|6409.5|6403.5|6408|6402|13
1634748890000|2021-10-20 16:54:50|6409.7|6403.7|6413.8|6407.8|6413.8|6407.8|6409.5|6403.5|11
1634748900000|2021-10-20 16:55:00|6415.1|6409.1|6417.8|6411.8|6417.8|6411.8|6415.1|6409.1|17
1634748910000|2021-10-20 16:55:10|6417.1|6411.1|6420.6|6414.6|6421.6|6415.6|6416.9|6410.9|25
1634748920000|2021-10-20 16:55:20|6420.3|6414.3|6420.8|6414.8|6422.4|6416.4|6420.3|6414.3|21
1634748930000|2021-10-20 16:55:30|6420.3|6414.3|6420.2|6414.2|6420.5|6414.5|6417.8|6411.8|11
1634748940000|2021-10-20 16:55:40|6420.5|6414.5|6423|6417|6423|6417|6420.5|6414.5|12
1634748950000|2021-10-20 16:55:50|6422.7|6416.7|6422.8|6416.8|6422.8|6416.8|6422.5|6416.5|3
1634748960000|2021-10-20 16:56:00|6423|6417|6421.8|6415.8|6423|6417|6421.8|6415.8|15
1634748980000|2021-10-20 16:56:20|||||||||2
1634749000000|2021-10-20 16:56:40|||||||||6
1634749010000|2021-10-20 16:56:50|6422.8|6416.8|6423.8|6417.8|6423.8|6417.8|6422.8|6416.8|14
1634749020000|2021-10-20 16:57:00|6421.5|6415.5|6422.4|6416.4|6423.2|6417.2|6421.5|6415.5|6
1634749030000|2021-10-20 16:57:10|6422.1|6416.1|6421.1|6415.1|6422.1|6416.1|6420.5|6414.5|21
1634749040000|2021-10-20 16:57:20|6421.3|6415.3|6420.8|6414.8|6421.3|6415.3|6420.8|6414.8|3
1634749050000|2021-10-20 16:57:30|6420.3|6414.3|6418.2|6412.2|6421.3|6415.3|6418.2|6412.2|15
1634749060000|2021-10-20 16:57:40|6418|6412|6418|6412|6418.9|6412.9|6418|6412|9
1634749070000|2021-10-20 16:57:50|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418|6412|25
1634749080000|2021-10-20 16:58:00|6418.7|6412.7|6419.2|6413.2|6419.2|6413.2|6418.7|6412.7|2
1634749090000|2021-10-20 16:58:10|6419.5|6413.5|6419|6413|6419.5|6413.5|6419|6413|2
1634749110000|2021-10-20 16:58:30|6420|6414|6420.5|6414.5|6420.5|6414.5|6419.8|6413.8|5
1634749120000|2021-10-20 16:58:40|6420.3|6414.3|6419.8|6413.8|6420.3|6414.3|6419.5|6413.5|1
1634749130000|2021-10-20 16:58:50|6418.8|6412.8|6419.3|6413.3|6419.3|6413.3|6418.3|6412.3|2
1634749140000|2021-10-20 16:59:00|6419.6|6413.6|6419.1|6413.1|6419.6|6413.6|6418.8|6412.8|4
1634749150000|2021-10-20 16:59:10|6418.8|6412.8|6418.1|6412.1|6418.8|6412.8|6415.1|6409.1|4
1634749160000|2021-10-20 16:59:20|6418.3|6412.3|6418|6412|6418.8|6412.8|6417.8|6411.8|5
1634749170000|2021-10-20 16:59:30|||||||||7
1634749180000|2021-10-20 16:59:40|6418.3|6412.3|6419.3|6413.3|6419.6|6413.6|6418.3|6412.3|8
1634749190000|2021-10-20 16:59:50|6419.7|6413.7|6418.3|6412.3|6419.7|6413.7|6417.7|6411.7|10
1634749200000|2021-10-20 17:00:00|6418.8|6412.8|6418.8|6412.8|6419.6|6413.6|6418.8|6412.8|1
1634749210000|2021-10-20 17:00:10|6418|6412|6418.8|6412.8|6418.8|6412.8|6417.7|6411.7|6
1634749220000|2021-10-20 17:00:20|6419.3|6413.3|6419.8|6413.8|6419.8|6413.8|6419.3|6413.3|4
1634749230000|2021-10-20 17:00:30|6419.2|6413.2|6419.8|6413.8|6419.8|6413.8|6418.3|6412.3|1
1634749240000|2021-10-20 17:00:40|6419|6413|6418.3|6412.3|6419.3|6413.3|6417|6411|4
1634749250000|2021-10-20 17:00:50|6418.1|6412.1|6417.5|6411.5|6418.1|6412.1|6416|6410|7
1634749260000|2021-10-20 17:01:00|6417.3|6411.3|6416.3|6410.3|6417.3|6411.3|6416.3|6410.3|4
1634749270000|2021-10-20 17:01:10|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|0
1634749280000|2021-10-20 17:01:20|6416.6|6410.6|6416.8|6410.8|6416.8|6410.8|6416.3|6410.3|1
1634749290000|2021-10-20 17:01:30|6417|6411|6417.1|6411.1|6417.1|6411.1|6417|6411|1
1634749300000|2021-10-20 17:01:40|6416.8|6410.8|6416.3|6410.3|6416.8|6410.8|6416.3|6410.3|1
1634749310000|2021-10-20 17:01:50|6415.7|6409.7|6415.1|6409.1|6415.7|6409.7|6415.1|6409.1|15
1634749320000|2021-10-20 17:02:00|6414.8|6408.8|6412.1|6406.1|6414.8|6408.8|6410.3|6404.3|18
1634749330000|2021-10-20 17:02:10|6412.3|6406.3|6412.4|6406.4|6413.1|6407.1|6412.3|6406.3|3
1634749350000|2021-10-20 17:02:30|6412.7|6406.7|6411.9|6405.9|6412.7|6406.7|6411.9|6405.9|3
1634749360000|2021-10-20 17:02:40|6411.2|6405.2|6410.7|6404.7|6411.2|6405.2|6410.4|6404.4|2
1634749370000|2021-10-20 17:02:50|6410.5|6404.5|6407.7|6401.7|6410.5|6404.5|6407.2|6401.2|9
1634749380000|2021-10-20 17:03:00|6408|6402|6408|6402|6408.5|6402.5|6407.7|6401.7|2
1634749390000|2021-10-20 17:03:10|6407.7|6401.7|6410.7|6404.7|6410.7|6404.7|6407.7|6401.7|7
1634749400000|2021-10-20 17:03:20|6411|6405|6411|6405|6411.2|6405.2|6411|6405|0
1634749410000|2021-10-20 17:03:30|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|1
1634749420000|2021-10-20 17:03:40|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|0
1634749430000|2021-10-20 17:03:50|6410.5|6404.5|6410.5|6404.5|6411|6405|6410.5|6404.5|2
1634749440000|2021-10-20 17:04:00|6410.2|6404.2|6410.2|6404.2|6411.2|6405.2|6410.2|6404.2|9
1634749460000|2021-10-20 17:04:20|6409.6|6403.6|6408.4|6402.4|6409.6|6403.6|6408.2|6402.2|9
1634749470000|2021-10-20 17:04:30|6408.2|6402.2|6407.7|6401.7|6408.4|6402.4|6407.5|6401.5|21
1634749480000|2021-10-20 17:04:40|6408|6402|6407.7|6401.7|6408|6402|6407.7|6401.7|2
1634749510000|2021-10-20 17:05:10|||||||||1
1634749520000|2021-10-20 17:05:20|6407.2|6401.2|6407.5|6401.5|6407.5|6401.5|6407.2|6401.2|3
1634749530000|2021-10-20 17:05:30|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.5|6401.5|3
1634749540000|2021-10-20 17:05:40|6408|6402|6408|6402|6408|6402|6408|6402|1
1634749550000|2021-10-20 17:05:50|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|2
1634749560000|2021-10-20 17:06:00|6408|6402|6408|6402|6408|6402|6407.7|6401.7|4
1634749580000|2021-10-20 17:06:20|6409.2|6403.2|6410.1|6404.1|6410.1|6404.1|6409.2|6403.2|7
1634749590000|2021-10-20 17:06:30|6410.4|6404.4|6411.4|6405.4|6411.6|6405.6|6410.4|6404.4|2
1634749600000|2021-10-20 17:06:40|6411.2|6405.2|6410.7|6404.7|6411.2|6405.2|6410.2|6404.2|10
1634749610000|2021-10-20 17:06:50|6410.4|6404.4|6411.4|6405.4|6411.4|6405.4|6410.4|6404.4|1
1634749620000|2021-10-20 17:07:00|6411.2|6405.2|6409.7|6403.7|6411.2|6405.2|6409.7|6403.7|3
1634749630000|2021-10-20 17:07:10|6409.4|6403.4|6408.2|6402.2|6409.4|6403.4|6407.4|6401.4|3
1634749640000|2021-10-20 17:07:20|6409.4|6403.4|6409.2|6403.2|6409.4|6403.4|6409.2|6403.2|1
1634749650000|2021-10-20 17:07:30|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|1
1634749660000|2021-10-20 17:07:40|6408.6|6402.6|6409.4|6403.4|6409.4|6403.4|6408.6|6402.6|0
1634749680000|2021-10-20 17:08:00|6410.1|6404.1|6414.4|6408.4|6414.4|6408.4|6410.1|6404.1|5
1634749690000|2021-10-20 17:08:10|6414.1|6408.1|6413.4|6407.4|6414.1|6408.1|6413.4|6407.4|5
1634749700000|2021-10-20 17:08:20|6413.1|6407.1|6413.1|6407.1|6413.4|6407.4|6413.1|6407.1|2
1634749710000|2021-10-20 17:08:30|6412.9|6406.9|6411.4|6405.4|6412.9|6406.9|6411.4|6405.4|3
1634749720000|2021-10-20 17:08:40|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|3
1634749730000|2021-10-20 17:08:50|6407.1|6401.1|6402.9|6396.9|6407.1|6401.1|6402|6396|179
1634749740000|2021-10-20 17:09:00|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|4
1634749750000|2021-10-20 17:09:10|6402.4|6396.4|6404.3|6398.3|6404.3|6398.3|6402.1|6396.1|6
1634749760000|2021-10-20 17:09:20|6405.8|6399.8|6404|6398|6405.8|6399.8|6403.8|6397.8|5
1634749770000|2021-10-20 17:09:30|6404.3|6398.3|6404|6398|6404.3|6398.3|6404|6398|0
1634749780000|2021-10-20 17:09:40|6404.3|6398.3|6404|6398|6404.3|6398.3|6403.8|6397.8|1
1634749800000|2021-10-20 17:10:00|6404.2|6398.2|6406|6400|6406|6400|6404.2|6398.2|6
1634749810000|2021-10-20 17:10:10|6406.3|6400.3|6407|6401|6407|6401|6406.3|6400.3|2
1634749820000|2021-10-20 17:10:20|6406.7|6400.7|6406.7|6400.7|6407.4|6401.4|6406.7|6400.7|12
1634749840000|2021-10-20 17:10:40|6407.9|6401.9|6407.1|6401.1|6408.1|6402.1|6407.1|6401.1|1
1634749850000|2021-10-20 17:10:50|6407.4|6401.4|6407.7|6401.7|6407.7|6401.7|6407.4|6401.4|0
1634749860000|2021-10-20 17:11:00|6408.1|6402.1|6408.6|6402.6|6408.6|6402.6|6407.9|6401.9|8
1634749870000|2021-10-20 17:11:10|6408.1|6402.1|6407.1|6401.1|6408.1|6402.1|6406.9|6400.9|14
1634749880000|2021-10-20 17:11:20|6407.2|6401.2|6407.1|6401.1|6407.2|6401.2|6406.9|6400.9|11
1634749890000|2021-10-20 17:11:30|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|0
1634749900000|2021-10-20 17:11:40|6407.4|6401.4|6405|6399|6407.4|6401.4|6404|6398|5
1634749910000|2021-10-20 17:11:50|6404.3|6398.3|6405|6399|6405|6399|6404|6398|2
1634749920000|2021-10-20 17:12:00|6404.5|6398.5|6405|6399|6406.3|6400.3|6404|6398|7
1634749930000|2021-10-20 17:12:10|6405.3|6399.3|6407.2|6401.2|6407.2|6401.2|6405|6399|4
1634749940000|2021-10-20 17:12:20|6407|6401|6408.2|6402.2|6408.2|6402.2|6406.3|6400.3|1
1634749950000|2021-10-20 17:12:30|6408.5|6402.5|6411|6405|6411|6405|6408.5|6402.5|2
1634749960000|2021-10-20 17:12:40|6410.4|6404.4|6408|6402|6410.4|6404.4|6408|6402|7
1634749970000|2021-10-20 17:12:50|6407.5|6401.5|6406|6400|6407.5|6401.5|6406|6400|3
1634749980000|2021-10-20 17:13:00|6406.5|6400.5|6406.2|6400.2|6406.5|6400.5|6406|6400|0
1634749990000|2021-10-20 17:13:10|6406.5|6400.5|6406|6400|6406.5|6400.5|6406|6400|0
1634750020000|2021-10-20 17:13:40|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1634750030000|2021-10-20 17:13:50|6405.8|6399.8|6407|6401|6410.5|6404.5|6405.8|6399.8|15
1634750040000|2021-10-20 17:14:00|6407.3|6401.3|6407.8|6401.8|6408.8|6402.8|6407.3|6401.3|4
1634750050000|2021-10-20 17:14:10|6407.6|6401.6|6409.1|6403.1|6409.1|6403.1|6407.6|6401.6|2
1634750060000|2021-10-20 17:14:20|6408|6402|6409.3|6403.3|6409.5|6403.5|6407.8|6401.8|13
1634750070000|2021-10-20 17:14:30|6408.6|6402.6|6408.3|6402.3|6408.6|6402.6|6407.8|6401.8|3
1634750080000|2021-10-20 17:14:40|6408.6|6402.6|6408|6402|6409.1|6403.1|6407.7|6401.7|4
1634750090000|2021-10-20 17:14:50|6408.3|6402.3|6408.8|6402.8|6409.3|6403.3|6408.3|6402.3|10
1634750100000|2021-10-20 17:15:00|6409.3|6403.3|6409|6403|6409.3|6403.3|6409|6403|0
1634750110000|2021-10-20 17:15:10|6409.5|6403.5|6409.8|6403.8|6409.8|6403.8|6409.5|6403.5|2
1634750120000|2021-10-20 17:15:20|6410.5|6404.5|6416.6|6410.6|6416.6|6410.6|6410|6404|23
1634750130000|2021-10-20 17:15:30|6416.3|6410.3|6417|6411|6417.3|6411.3|6416.3|6410.3|0
1634750140000|2021-10-20 17:15:40|6417.3|6411.3|6418.6|6412.6|6418.6|6412.6|6416.3|6410.3|11
1634750150000|2021-10-20 17:15:50|6418.3|6412.3|6419.3|6413.3|6419.3|6413.3|6418.3|6412.3|5
1634750160000|2021-10-20 17:16:00|6419|6413|6419|6413|6420|6414|6419|6413|4
1634750170000|2021-10-20 17:16:10|6420|6414|6419.5|6413.5|6420.3|6414.3|6419.5|6413.5|2
1634750180000|2021-10-20 17:16:20|6419|6413|6419|6413|6420|6414|6419|6413|7
1634750190000|2021-10-20 17:16:30|6419.5|6413.5|6419|6413|6419.5|6413.5|6418|6412|1
1634750200000|2021-10-20 17:16:40|6418.8|6412.8|6419.5|6413.5|6420.3|6414.3|6418.7|6412.7|4
1634750210000|2021-10-20 17:16:50|6419|6413|6418|6412|6419.2|6413.2|6418|6412|5
1634750220000|2021-10-20 17:17:00|6418.5|6412.5|6418.5|6412.5|6418.5|6412.5|6418.5|6412.5|0
1634750240000|2021-10-20 17:17:20|6418.2|6412.2|6416|6410|6418.2|6412.2|6416|6410|1
1634750250000|2021-10-20 17:17:30|6420.5|6414.5|6421|6415|6421.5|6415.5|6420.5|6414.5|8
1634750260000|2021-10-20 17:17:40|6420.8|6414.8|6419.5|6413.5|6420.8|6414.8|6419.5|6413.5|4
1634750270000|2021-10-20 17:17:50|6419.8|6413.8|6420.2|6414.2|6421|6415|6419.8|6413.8|7
1634750280000|2021-10-20 17:18:00|6419.7|6413.7|6421.4|6415.4|6421.6|6415.6|6419.7|6413.7|82
1634750290000|2021-10-20 17:18:10|6421.1|6415.1|6421.1|6415.1|6421.6|6415.6|6420.6|6414.6|4
1634750300000|2021-10-20 17:18:20|6420.8|6414.8|6418.9|6412.9|6420.8|6414.8|6418.8|6412.8|6
1634750310000|2021-10-20 17:18:30|6419.1|6413.1|6419.7|6413.7|6419.7|6413.7|6419.1|6413.1|1
1634750320000|2021-10-20 17:18:40|6420.6|6414.6|6421.4|6415.4|6422.1|6416.1|6420.6|6414.6|4
1634750330000|2021-10-20 17:18:50|6421.1|6415.1|6421.3|6415.3|6421.9|6415.9|6421.1|6415.1|1
1634750340000|2021-10-20 17:19:00|6421|6415|6421|6415|6421.2|6415.2|6420.8|6414.8|7
1634750350000|2021-10-20 17:19:10|6421.2|6415.2|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|6
1634750360000|2021-10-20 17:19:20|||||||||1
1634750370000|2021-10-20 17:19:30|6421.1|6415.1|6418.6|6412.6|6421.1|6415.1|6418.6|6412.6|21
1634750380000|2021-10-20 17:19:40|6419.2|6413.2|6421.3|6415.3|6421.3|6415.3|6419.2|6413.2|9
1634750390000|2021-10-20 17:19:50|6421.5|6415.5|6419.8|6413.8|6421.8|6415.8|6419.8|6413.8|15
1634750400000|2021-10-20 17:20:00|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|4
1634750410000|2021-10-20 17:20:10|6420.1|6414.1|6420.3|6414.3|6420.6|6414.6|6420.1|6414.1|2
1634750420000|2021-10-20 17:20:20|6419.1|6413.1|6419.9|6413.9|6419.9|6413.9|6418.3|6412.3|3
1634750430000|2021-10-20 17:20:30|6419.6|6413.6|6420.6|6414.6|6420.6|6414.6|6419.6|6413.6|6
1634750440000|2021-10-20 17:20:40|6420.8|6414.8|6420.6|6414.6|6420.8|6414.8|6420.3|6414.3|1
1634750450000|2021-10-20 17:20:50|6420.4|6414.4|6419.9|6413.9|6420.4|6414.4|6419.9|6413.9|6
1634750470000|2021-10-20 17:21:10|||||||||1
1634750480000|2021-10-20 17:21:20|6419.6|6413.6|6419.6|6413.6|6419.9|6413.9|6419.3|6413.3|0
1634750490000|2021-10-20 17:21:30|6419.3|6413.3|6419.3|6413.3|6419.6|6413.6|6419|6413|2
1634750500000|2021-10-20 17:21:40|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.1|6413.1|4
1634750510000|2021-10-20 17:21:50|6418.6|6412.6|6418.2|6412.2|6418.9|6412.9|6417.9|6411.9|15
1634750520000|2021-10-20 17:22:00|6417.9|6411.9|6417.2|6411.2|6418.2|6412.2|6417.2|6411.2|2
1634750530000|2021-10-20 17:22:10|6417.9|6411.9|6418.7|6412.7|6418.7|6412.7|6417.9|6411.9|1
1634750540000|2021-10-20 17:22:20|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|2
1634750550000|2021-10-20 17:22:30|6419.2|6413.2|6421.2|6415.2|6421.2|6415.2|6419.2|6413.2|1
1634750560000|2021-10-20 17:22:40|6421.7|6415.7|6420.5|6414.5|6421.7|6415.7|6420.5|6414.5|2
1634750570000|2021-10-20 17:22:50|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6419.9|6413.9|0
1634750580000|2021-10-20 17:23:00|6419.2|6413.2|6419.2|6413.2|6419.9|6413.9|6419.2|6413.2|4
1634750590000|2021-10-20 17:23:10|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|0
1634750610000|2021-10-20 17:23:30|6420.9|6414.9|6417.1|6411.1|6421.2|6415.2|6417.1|6411.1|32
1634750620000|2021-10-20 17:23:40|6417.3|6411.3|6413.5|6407.5|6417.3|6411.3|6412.9|6406.9|8
1634750630000|2021-10-20 17:23:50|6413.4|6407.4|6414.7|6408.7|6415.9|6409.9|6413.4|6407.4|9
1634750640000|2021-10-20 17:24:00|6413.7|6407.7|6413.2|6407.2|6413.7|6407.7|6412.7|6406.7|6
1634750650000|2021-10-20 17:24:10|6412.9|6406.9|6413.2|6407.2|6413.2|6407.2|6412.9|6406.9|2
1634750660000|2021-10-20 17:24:20|6412.9|6406.9|6411.9|6405.9|6412.9|6406.9|6411.7|6405.7|3
1634750670000|2021-10-20 17:24:30|6411.7|6405.7|6413.9|6407.9|6414.2|6408.2|6411.7|6405.7|4
1634750680000|2021-10-20 17:24:40|6409.4|6403.4|6411.2|6405.2|6411.2|6405.2|6409.4|6403.4|18
1634750690000|2021-10-20 17:24:50|6411|6405|6412.2|6406.2|6412.2|6406.2|6411|6405|5
1634750700000|2021-10-20 17:25:00|6411.7|6405.7|6412.4|6406.4|6412.7|6406.7|6411.7|6405.7|2
1634750710000|2021-10-20 17:25:10|6412|6406|6410.6|6404.6|6412.4|6406.4|6410.6|6404.6|10
1634750720000|2021-10-20 17:25:20|6409.9|6403.9|6410.6|6404.6|6410.6|6404.6|6409.9|6403.9|9
1634750730000|2021-10-20 17:25:30|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|0
1634750740000|2021-10-20 17:25:40|6410.6|6404.6|6411.3|6405.3|6411.8|6405.8|6410.6|6404.6|4
1634750750000|2021-10-20 17:25:50|6413.9|6407.9|6415.3|6409.3|6415.6|6409.6|6413.9|6407.9|4
1634750760000|2021-10-20 17:26:00|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|0
1634750770000|2021-10-20 17:26:10|6416.6|6410.6|6415.1|6409.1|6416.6|6410.6|6415.1|6409.1|5
1634750780000|2021-10-20 17:26:20|||||||||2
1634750790000|2021-10-20 17:26:30|6414.8|6408.8|6413.6|6407.6|6415.1|6409.1|6413.3|6407.3|6
1634750800000|2021-10-20 17:26:40|6412.8|6406.8|6413.6|6407.6|6413.6|6407.6|6412.8|6406.8|0
1634750810000|2021-10-20 17:26:50|6413.1|6407.1|6414.9|6408.9|6415.3|6409.3|6413.1|6407.1|7
1634750820000|2021-10-20 17:27:00|6415.4|6409.4|6415.6|6409.6|6415.6|6409.6|6415.4|6409.4|2
1634750840000|2021-10-20 17:27:20|6416.1|6410.1|6416.6|6410.6|6416.9|6410.9|6416|6410|2
1634750850000|2021-10-20 17:27:30|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|1
1634750860000|2021-10-20 17:27:40|6417.3|6411.3|6418.3|6412.3|6418.3|6412.3|6417|6411|11
1634750870000|2021-10-20 17:27:50|6418.1|6412.1|6418.3|6412.3|6418.3|6412.3|6418.1|6412.1|5
1634750880000|2021-10-20 17:28:00|6418.1|6412.1|6418.8|6412.8|6418.8|6412.8|6418.1|6412.1|9
1634750890000|2021-10-20 17:28:10|6419|6413|6417.5|6411.5|6419|6413|6417.5|6411.5|7
1634750900000|2021-10-20 17:28:20|6417.7|6411.7|6416|6410|6419.2|6413.2|6416|6410|31
1634750910000|2021-10-20 17:28:30|6416.2|6410.2|6416.3|6410.3|6416.3|6410.3|6416|6410|10
1634750920000|2021-10-20 17:28:40|6416|6410|6416|6410|6416.2|6410.2|6416|6410|1
1634750930000|2021-10-20 17:28:50|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|0
1634750940000|2021-10-20 17:29:00|6416.5|6410.5|6416|6410|6416.5|6410.5|6415.8|6409.8|9
1634750950000|2021-10-20 17:29:10|6415.8|6409.8|6416|6410|6416|6410|6415.4|6409.4|2
1634750960000|2021-10-20 17:29:20|6415.8|6409.8|6417.5|6411.5|6417.5|6411.5|6415.8|6409.8|12
1634750970000|2021-10-20 17:29:30|6417|6411|6416.3|6410.3|6417|6411|6416.3|6410.3|3
1634750980000|2021-10-20 17:29:40|6416.7|6410.7|6417|6411|6417|6411|6416.7|6410.7|0
1634750990000|2021-10-20 17:29:50|6416.7|6410.7|6417.7|6411.7|6417.7|6411.7|6416.7|6410.7|1
1634751000000|2021-10-20 17:30:00|6417.5|6411.5|6415.7|6409.7|6418.3|6412.3|6415.5|6409.5|23
1634751010000|2021-10-20 17:30:10|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.4|6412.4|3
1634751020000|2021-10-20 17:30:20|6418.5|6412.5|6418.2|6412.2|6418.5|6412.5|6418.2|6412.2|1
1634751030000|2021-10-20 17:30:30|6418.5|6412.5|6419|6413|6419|6413|6418.2|6412.2|1
1634751040000|2021-10-20 17:30:40|6418.7|6412.7|6419.7|6413.7|6419.7|6413.7|6418.7|6412.7|20
1634751050000|2021-10-20 17:30:50|6420|6414|6420.4|6414.4|6420.7|6414.7|6420|6414|2
1634751060000|2021-10-20 17:31:00|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6419.2|6413.2|2
1634751070000|2021-10-20 17:31:10|6419.6|6413.6|6419.6|6413.6|6420.7|6414.7|6419.6|6413.6|0
1634751080000|2021-10-20 17:31:20|6417.7|6411.7|6417.9|6411.9|6418.1|6412.1|6417.4|6411.4|9
1634751090000|2021-10-20 17:31:30|6417.5|6411.5|6417.2|6411.2|6417.5|6411.5|6417.2|6411.2|2
1634751100000|2021-10-20 17:31:40|6417.5|6411.5|6417.7|6411.7|6417.7|6411.7|6417.2|6411.2|6
1634751110000|2021-10-20 17:31:50|6417.4|6411.4|6417.2|6411.2|6417.4|6411.4|6417.2|6411.2|1
1634751120000|2021-10-20 17:32:00|6413.7|6407.7|6414.4|6408.4|6414.4|6408.4|6413.7|6407.7|5
1634751130000|2021-10-20 17:32:10|6414.2|6408.2|6415.6|6409.6|6415.6|6409.6|6413.9|6407.9|1
1634751140000|2021-10-20 17:32:20|6415.4|6409.4|6415.1|6409.1|6415.4|6409.4|6414.9|6408.9|4
1634751150000|2021-10-20 17:32:30|6415.4|6409.4|6415.8|6409.8|6416.1|6410.1|6414.9|6408.9|10
1634751160000|2021-10-20 17:32:40|6416|6410|6416.8|6410.8|6416.8|6410.8|6416|6410|1
1634751180000|2021-10-20 17:33:00|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|8
1634751190000|2021-10-20 17:33:10|6416.3|6410.3|6417.8|6411.8|6417.8|6411.8|6416.3|6410.3|2
1634751210000|2021-10-20 17:33:30|6417.5|6411.5|6418.3|6412.3|6418.3|6412.3|6417.5|6411.5|1
1634751220000|2021-10-20 17:33:40|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|4
1634751230000|2021-10-20 17:33:50|6417.8|6411.8|6418.1|6412.1|6418.1|6412.1|6417.5|6411.5|1
1634751240000|2021-10-20 17:34:00|6417.8|6411.8|6417.5|6411.5|6417.8|6411.8|6417.3|6411.3|3
1634751250000|2021-10-20 17:34:10|6417.8|6411.8|6417.5|6411.5|6417.8|6411.8|6417.5|6411.5|0
1634751260000|2021-10-20 17:34:20|6422.1|6416.1|6420.8|6414.8|6422.1|6416.1|6420.5|6414.5|28
1634751270000|2021-10-20 17:34:30|6420.5|6414.5|6422.2|6416.2|6423.7|6417.7|6420.2|6414.2|18
1634751280000|2021-10-20 17:34:40|6421.7|6415.7|6423.2|6417.2|6423.2|6417.2|6421.4|6415.4|12
1634751290000|2021-10-20 17:34:50|6423.4|6417.4|6423.2|6417.2|6423.4|6417.4|6422.9|6416.9|2
1634751300000|2021-10-20 17:35:00|6422.9|6416.9|6426.9|6420.9|6427.2|6421.2|6422.2|6416.2|76
1634751310000|2021-10-20 17:35:10|6426.5|6420.5|6428.2|6422.2|6428.2|6422.2|6426.5|6420.5|9
1634751320000|2021-10-20 17:35:20|6428.4|6422.4|6428.9|6422.9|6428.9|6422.9|6428.2|6422.2|3
1634751330000|2021-10-20 17:35:30|6429.2|6423.2|6430.2|6424.2|6430.9|6424.9|6429.2|6423.2|17
1634751340000|2021-10-20 17:35:40|6430|6424|6430.2|6424.2|6430.2|6424.2|6430|6424|0
1634751350000|2021-10-20 17:35:50|6430.5|6424.5|6428.9|6422.9|6430.9|6424.9|6428.9|6422.9|21
1634751360000|2021-10-20 17:36:00|6428.2|6422.2|6428.9|6422.9|6428.9|6422.9|6427.7|6421.7|4
1634751370000|2021-10-20 17:36:10|6428.7|6422.7|6428.9|6422.9|6428.9|6422.9|6427.7|6421.7|11
1634751380000|2021-10-20 17:36:20|6427.4|6421.4|6428.7|6422.7|6428.9|6422.9|6427.4|6421.4|3
1634751390000|2021-10-20 17:36:30|6427.7|6421.7|6429.9|6423.9|6429.9|6423.9|6427.4|6421.4|9
1634751400000|2021-10-20 17:36:40|6430.2|6424.2|6430.9|6424.9|6431.4|6425.4|6429.9|6423.9|10
1634751410000|2021-10-20 17:36:50|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6430.1|6424.1|4
1634751420000|2021-10-20 17:37:00|6430.7|6424.7|6431.8|6425.8|6431.8|6425.8|6429.8|6423.8|53
1634751430000|2021-10-20 17:37:10|6430.8|6424.8|6430.6|6424.6|6431.3|6425.3|6430.3|6424.3|20
1634751440000|2021-10-20 17:37:20|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|2
1634751450000|2021-10-20 17:37:30|6430.1|6424.1|6428.8|6422.8|6430.1|6424.1|6428.8|6422.8|6
1634751460000|2021-10-20 17:37:40|6429.3|6423.3|6429.3|6423.3|6429.8|6423.8|6428.6|6422.6|7
1634751470000|2021-10-20 17:37:50|6430|6424|6430.3|6424.3|6430.3|6424.3|6430|6424|2
1634751480000|2021-10-20 17:38:00|6429.8|6423.8|6428.3|6422.3|6429.8|6423.8|6428.3|6422.3|5
1634751490000|2021-10-20 17:38:10|6429.3|6423.3|6428.8|6422.8|6429.3|6423.3|6428.1|6422.1|23
1634751500000|2021-10-20 17:38:20|6429.3|6423.3|6429.3|6423.3|6429.6|6423.6|6429|6423|7
1634751510000|2021-10-20 17:38:30|6429.1|6423.1|6429.3|6423.3|6429.3|6423.3|6428.8|6422.8|3
1634751520000|2021-10-20 17:38:40|||||||||4
1634751530000|2021-10-20 17:38:50|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|4
1634751540000|2021-10-20 17:39:00|6428.3|6422.3|6428.1|6422.1|6428.3|6422.3|6427.6|6421.6|7
1634751550000|2021-10-20 17:39:10|6427.3|6421.3|6426.6|6420.6|6427.3|6421.3|6426.6|6420.6|7
1634751560000|2021-10-20 17:39:20|6426.9|6420.9|6427.6|6421.6|6427.6|6421.6|6426.9|6420.9|2
1634751570000|2021-10-20 17:39:30|||||||||2
1634751580000|2021-10-20 17:39:40|6427.8|6421.8|6428.3|6422.3|6428.3|6422.3|6427.8|6421.8|8
1634751590000|2021-10-20 17:39:50|6428.1|6422.1|6427.4|6421.4|6428.3|6422.3|6426.8|6420.8|30
1634751600000|2021-10-20 17:40:00|6426.8|6420.8|6426.6|6420.6|6427.3|6421.3|6426.6|6420.6|3
1634751610000|2021-10-20 17:40:10|6427.2|6421.2|6427.6|6421.6|6427.6|6421.6|6427.2|6421.2|7
1634751620000|2021-10-20 17:40:20|6426.4|6420.4|6422.3|6416.3|6426.4|6420.4|6422.1|6416.1|14
1634751630000|2021-10-20 17:40:30|6422.1|6416.1|6421.6|6415.6|6422.3|6416.3|6421.6|6415.6|6
1634751640000|2021-10-20 17:40:40|6420.6|6414.6|6421.6|6415.6|6421.9|6415.9|6420.6|6414.6|7
1634751650000|2021-10-20 17:40:50|6421.3|6415.3|6420.6|6414.6|6421.6|6415.6|6420.1|6414.1|11
1634751660000|2021-10-20 17:41:00|6420.1|6414.1|6418.6|6412.6|6420.4|6414.4|6417.6|6411.6|34
1634751670000|2021-10-20 17:41:10|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|1
1634751680000|2021-10-20 17:41:20|6420.8|6414.8|6422.3|6416.3|6422.3|6416.3|6420.8|6414.8|8
1634751690000|2021-10-20 17:41:30|||||||||2
1634751700000|2021-10-20 17:41:40|6422.1|6416.1|6422.1|6416.1|6422.3|6416.3|6422.1|6416.1|0
1634751710000|2021-10-20 17:41:50|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|2
1634751720000|2021-10-20 17:42:00|6422.5|6416.5|6422.3|6416.3|6422.5|6416.5|6422.3|6416.3|3
1634751730000|2021-10-20 17:42:10|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.3|6414.3|2
1634751740000|2021-10-20 17:42:20|6421.3|6415.3|6421.1|6415.1|6421.6|6415.6|6421.1|6415.1|2
1634751750000|2021-10-20 17:42:30|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6421.1|6415.1|2
1634751760000|2021-10-20 17:42:40|6421.6|6415.6|6422.3|6416.3|6422.3|6416.3|6421.6|6415.6|4
1634751770000|2021-10-20 17:42:50|6421.8|6415.8|6421.3|6415.3|6422|6416|6421.3|6415.3|8
1634751780000|2021-10-20 17:43:00|6421.1|6415.1|6422.8|6416.8|6424.1|6418.1|6421.1|6415.1|14
1634751790000|2021-10-20 17:43:10|6422.3|6416.3|6422.8|6416.8|6422.9|6416.9|6422.3|6416.3|2
1634751800000|2021-10-20 17:43:20|6423|6417|6424.3|6418.3|6424.3|6418.3|6423|6417|3
1634751810000|2021-10-20 17:43:30|6424.1|6418.1|6424.3|6418.3|6424.3|6418.3|6424.1|6418.1|3
1634751820000|2021-10-20 17:43:40|6424.8|6418.8|6426.6|6420.6|6427.6|6421.6|6424.8|6418.8|7
1634751830000|2021-10-20 17:43:50|6426.8|6420.8|6426.8|6420.8|6426.8|6420.8|6426.3|6420.3|3
1634751840000|2021-10-20 17:44:00|6425.8|6419.8|6426.3|6420.3|6426.8|6420.8|6425.8|6419.8|6
1634751850000|2021-10-20 17:44:10|6426.6|6420.6|6426.3|6420.3|6426.6|6420.6|6426.3|6420.3|2
1634751860000|2021-10-20 17:44:20|6426.1|6420.1|6424.8|6418.8|6426.3|6420.3|6424.5|6418.5|11
1634751870000|2021-10-20 17:44:30|6425|6419|6424.8|6418.8|6425.6|6419.6|6424.2|6418.2|3
1634751880000|2021-10-20 17:44:40|6425.3|6419.3|6428.3|6422.3|6428.3|6422.3|6424.8|6418.8|4
1634751890000|2021-10-20 17:44:50|6428.8|6422.8|6428.6|6422.6|6428.8|6422.8|6428.1|6422.1|7
1634751900000|2021-10-20 17:45:00|6428.4|6422.4|6428.2|6422.2|6428.4|6422.4|6428.2|6422.2|15
1634751910000|2021-10-20 17:45:10|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|10
1634751920000|2021-10-20 17:45:20|6428.7|6422.7|6428.3|6422.3|6428.9|6422.9|6428.1|6422.1|2
1634751930000|2021-10-20 17:45:30|6427.8|6421.8|6428.3|6422.3|6428.3|6422.3|6427.8|6421.8|5
1634751940000|2021-10-20 17:45:40|6428.5|6422.5|6429.3|6423.3|6429.3|6423.3|6428.5|6422.5|2
1634751950000|2021-10-20 17:45:50|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|2
1634751960000|2021-10-20 17:46:00|||||||||1
1634751970000|2021-10-20 17:46:10|6430.1|6424.1|6428.6|6422.6|6430.1|6424.1|6428.6|6422.6|10
1634751980000|2021-10-20 17:46:20|6428.3|6422.3|6424.3|6418.3|6428.8|6422.8|6424.1|6418.1|16
1634751990000|2021-10-20 17:46:30|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|0
1634752000000|2021-10-20 17:46:40|6424.4|6418.4|6424.6|6418.6|6424.6|6418.6|6424.1|6418.1|7
1634752010000|2021-10-20 17:46:50|6424.3|6418.3|6425.6|6419.6|6425.6|6419.6|6424.1|6418.1|1
1634752020000|2021-10-20 17:47:00|6425.3|6419.3|6425.3|6419.3|6425.6|6419.6|6425.3|6419.3|3
1634752030000|2021-10-20 17:47:10|6425.6|6419.6|6425.3|6419.3|6425.6|6419.6|6425.3|6419.3|0
1634752040000|2021-10-20 17:47:20|6425.6|6419.6|6425.8|6419.8|6425.8|6419.8|6425.3|6419.3|0
1634752050000|2021-10-20 17:47:30|6425.6|6419.6|6426.3|6420.3|6426.3|6420.3|6425.3|6419.3|10
1634752060000|2021-10-20 17:47:40|||||||||1
1634752070000|2021-10-20 17:47:50|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|1
1634752080000|2021-10-20 17:48:00|6426.3|6420.3|6424.3|6418.3|6426.6|6420.6|6424.3|6418.3|4
1634752090000|2021-10-20 17:48:10|6423.8|6417.8|6423.6|6417.6|6423.8|6417.8|6422.6|6416.6|4
1634752110000|2021-10-20 17:48:30|6426.6|6420.6|6439.7|6433.7|6440.4|6434.4|6426.6|6420.6|34
1634752120000|2021-10-20 17:48:40|6439.4|6433.4|6437.4|6431.4|6439.4|6433.4|6436.7|6430.7|3
1634752130000|2021-10-20 17:48:50|6437.2|6431.2|6438.4|6432.4|6438.4|6432.4|6436.7|6430.7|27
1634752140000|2021-10-20 17:49:00|6439.4|6433.4|6438.4|6432.4|6439.4|6433.4|6437.9|6431.9|6
1634752150000|2021-10-20 17:49:10|6438.6|6432.6|6443.9|6437.9|6443.9|6437.9|6438.4|6432.4|19
1634752160000|2021-10-20 17:49:20|6442.9|6436.9|6444.9|6438.9|6444.9|6438.9|6442.6|6436.6|15
1634752170000|2021-10-20 17:49:30|6444.4|6438.4|6445.4|6439.4|6447.4|6441.4|6443.9|6437.9|26
1634752180000|2021-10-20 17:49:40|6444.4|6438.4|6445.4|6439.4|6445.4|6439.4|6444.4|6438.4|2
1634752190000|2021-10-20 17:49:50|6444.4|6438.4|6445.4|6439.4|6445.4|6439.4|6444.4|6438.4|2
1634752200000|2021-10-20 17:50:00|6445.9|6439.9|6441.9|6435.9|6445.9|6439.9|6440.6|6434.6|14
1634752210000|2021-10-20 17:50:10|6441.4|6435.4|6441.6|6435.6|6441.6|6435.6|6439.9|6433.9|48
1634752220000|2021-10-20 17:50:20|6441.4|6435.4|6443.4|6437.4|6443.4|6437.4|6441.4|6435.4|7
1634752230000|2021-10-20 17:50:30|6443.1|6437.1|6443.1|6437.1|6443.4|6437.4|6442.4|6436.4|5
1634752240000|2021-10-20 17:50:40|6442.9|6436.9|6442.9|6436.9|6443.1|6437.1|6442.9|6436.9|1
1634752250000|2021-10-20 17:50:50|6442.6|6436.6|6442.1|6436.1|6443.1|6437.1|6441.6|6435.6|4
1634752260000|2021-10-20 17:51:00|6442.6|6436.6|6441.9|6435.9|6442.9|6436.9|6441.9|6435.9|8
1634752270000|2021-10-20 17:51:10|6441.4|6435.4|6440.6|6434.6|6442.4|6436.4|6440.4|6434.4|33
1634752280000|2021-10-20 17:51:20|6440.9|6434.9|6441.1|6435.1|6441.6|6435.6|6440.9|6434.9|4
1634752290000|2021-10-20 17:51:30|6440.9|6434.9|6439.6|6433.6|6441.4|6435.4|6439.4|6433.4|5
1634752300000|2021-10-20 17:51:40|||||||||1
1634752310000|2021-10-20 17:51:50|6440.4|6434.4|6439.1|6433.1|6440.4|6434.4|6438.4|6432.4|10
1634752320000|2021-10-20 17:52:00|6439.6|6433.6|6440.6|6434.6|6441.4|6435.4|6438.9|6432.9|7
1634752330000|2021-10-20 17:52:10|6440.1|6434.1|6440.1|6434.1|6440.1|6434.1|6439.4|6433.4|5
1634752340000|2021-10-20 17:52:20|6440.9|6434.9|6442.1|6436.1|6442.4|6436.4|6440.9|6434.9|12
1634752350000|2021-10-20 17:52:30|6441.9|6435.9|6441.6|6435.6|6442.4|6436.4|6441.6|6435.6|7
1634752360000|2021-10-20 17:52:40|6441.9|6435.9|6442.6|6436.6|6442.9|6436.9|6441.9|6435.9|7
1634752370000|2021-10-20 17:52:50|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|3
1634752380000|2021-10-20 17:53:00|6442.1|6436.1|6442.9|6436.9|6443.1|6437.1|6442.1|6436.1|11
1634752390000|2021-10-20 17:53:10|||||||||1
1634752400000|2021-10-20 17:53:20|6442.6|6436.6|6442.4|6436.4|6442.6|6436.6|6442.4|6436.4|2
1634752410000|2021-10-20 17:53:30|6442.9|6436.9|6440.9|6434.9|6443.4|6437.4|6440.9|6434.9|15
1634752420000|2021-10-20 17:53:40|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|4
1634752430000|2021-10-20 17:53:50|6441.4|6435.4|6441.6|6435.6|6441.6|6435.6|6441.4|6435.4|0
1634752440000|2021-10-20 17:54:00|6441.9|6435.9|6436.6|6430.6|6441.9|6435.9|6436.4|6430.4|10
1634752450000|2021-10-20 17:54:10|6437.9|6431.9|6435.9|6429.9|6437.9|6431.9|6435.4|6429.4|9
1634752460000|2021-10-20 17:54:20|6435.4|6429.4|6436.4|6430.4|6436.9|6430.9|6435.4|6429.4|8
1634752470000|2021-10-20 17:54:30|6437.6|6431.6|6438.4|6432.4|6438.9|6432.9|6437.6|6431.6|13
1634752480000|2021-10-20 17:54:40|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|0
1634752490000|2021-10-20 17:54:50|6437.6|6431.6|6437.6|6431.6|6437.6|6431.6|6437.6|6431.6|4
1634752500000|2021-10-20 17:55:00|6438.1|6432.1|6436|6430|6438.1|6432.1|6436|6430|24
1634752510000|2021-10-20 17:55:10|6435.7|6429.7|6435.4|6429.4|6436.1|6430.1|6435.4|6429.4|89
1634752520000|2021-10-20 17:55:20|6435.6|6429.6|6439.1|6433.1|6439.1|6433.1|6435.6|6429.6|6
1634752530000|2021-10-20 17:55:30|6439.6|6433.6|6440.9|6434.9|6441.9|6435.9|6439.4|6433.4|22
1634752540000|2021-10-20 17:55:40|6440.6|6434.6|6440.4|6434.4|6440.9|6434.9|6439.4|6433.4|10
1634752550000|2021-10-20 17:55:50|6439.9|6433.9|6439.4|6433.4|6439.9|6433.9|6439.4|6433.4|3
1634752560000|2021-10-20 17:56:00|6439.6|6433.6|6438.9|6432.9|6439.6|6433.6|6438.4|6432.4|7
1634752570000|2021-10-20 17:56:10|6439.4|6433.4|6440.8|6434.8|6440.8|6434.8|6439.4|6433.4|6
1634752580000|2021-10-20 17:56:20|6441.4|6435.4|6441.6|6435.6|6441.9|6435.9|6441.4|6435.4|3
1634752590000|2021-10-20 17:56:30|6441.4|6435.4|6441.9|6435.9|6441.9|6435.9|6441.1|6435.1|1
1634752600000|2021-10-20 17:56:40|6441.6|6435.6|6441.4|6435.4|6441.9|6435.9|6441.4|6435.4|0
1634752610000|2021-10-20 17:56:50|6441.9|6435.9|6440.9|6434.9|6441.9|6435.9|6440.9|6434.9|6
1634752620000|2021-10-20 17:57:00|6441.1|6435.1|6439.6|6433.6|6441.1|6435.1|6439.6|6433.6|2
1634752630000|2021-10-20 17:57:10|6439.9|6433.9|6440.4|6434.4|6440.4|6434.4|6439.9|6433.9|7
1634752640000|2021-10-20 17:57:20|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|3
1634752650000|2021-10-20 17:57:30|6439.9|6433.9|6440.4|6434.4|6440.4|6434.4|6439.6|6433.6|8
1634752670000|2021-10-20 17:57:50|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.6|6433.6|3
1634752680000|2021-10-20 17:58:00|6440.4|6434.4|6439.9|6433.9|6440.6|6434.6|6439.9|6433.9|5
1634752690000|2021-10-20 17:58:10|6440.4|6434.4|6439.4|6433.4|6440.4|6434.4|6439.4|6433.4|2
1634752700000|2021-10-20 17:58:20|6439.8|6433.8|6439.9|6433.9|6440.4|6434.4|6438.9|6432.9|5
1634752710000|2021-10-20 17:58:30|6439.6|6433.6|6438.9|6432.9|6439.6|6433.6|6438.9|6432.9|4
1634752720000|2021-10-20 17:58:40|||||||||1
1634752730000|2021-10-20 17:58:50|6439.1|6433.1|6438.9|6432.9|6439.1|6433.1|6438.9|6432.9|2
1634752740000|2021-10-20 17:59:00|6437.9|6431.9|6439.4|6433.4|6439.4|6433.4|6437.4|6431.4|7
1634752750000|2021-10-20 17:59:10|6439.1|6433.1|6439.6|6433.6|6440.1|6434.1|6438.4|6432.4|11
1634752760000|2021-10-20 17:59:20|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|12
1634752770000|2021-10-20 17:59:30|6438.6|6432.6|6438.3|6432.3|6438.8|6432.8|6438.3|6432.3|7
1634752780000|2021-10-20 17:59:40|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|2
1634752790000|2021-10-20 17:59:50|6438.8|6432.8|6438.1|6432.1|6439.1|6433.1|6437.8|6431.8|11
1634752800000|2021-10-20 18:00:00|6438.6|6432.6|6432.8|6426.8|6438.6|6432.6|6432.6|6426.6|211
1634752810000|2021-10-20 18:00:10|6432.6|6426.6|6433.3|6427.3|6433.6|6427.6|6431.9|6425.9|11
1634752820000|2021-10-20 18:00:20|6433.6|6427.6|6436.1|6430.1|6436.1|6430.1|6433.6|6427.6|3
1634752830000|2021-10-20 18:00:30|6436.3|6430.3|6436|6430|6438.8|6432.8|6435.8|6429.8|32
1634752840000|2021-10-20 18:00:40|6436.1|6430.1|6436.1|6430.1|6436.8|6430.8|6435.3|6429.3|7
1634752850000|2021-10-20 18:00:50|6436.3|6430.3|6436.3|6430.3|6436.6|6430.6|6435.8|6429.8|1
1634752860000|2021-10-20 18:01:00|6436.1|6430.1|6436.8|6430.8|6437.3|6431.3|6436.1|6430.1|7
1634752870000|2021-10-20 18:01:10|||||||||2
1634752880000|2021-10-20 18:01:20|6437.1|6431.1|6436.8|6430.8|6437.1|6431.1|6436.8|6430.8|2
1634752890000|2021-10-20 18:01:30|6437.3|6431.3|6436.1|6430.1|6437.3|6431.3|6435.8|6429.8|6
1634752900000|2021-10-20 18:01:40|6435.6|6429.6|6434.8|6428.8|6436.8|6430.8|6434.8|6428.8|10
1634752910000|2021-10-20 18:01:50|6435.3|6429.3|6436.1|6430.1|6436.1|6430.1|6434.6|6428.6|17
1634752920000|2021-10-20 18:02:00|6435.9|6429.9|6440.3|6434.3|6440.3|6434.3|6435.9|6429.9|65
1634752930000|2021-10-20 18:02:10|6442.3|6436.3|6445.6|6439.6|6445.6|6439.6|6442.3|6436.3|34
1634752940000|2021-10-20 18:02:20|6444.1|6438.1|6443.6|6437.6|6444.1|6438.1|6443.6|6437.6|10
1634752950000|2021-10-20 18:02:30|6443.3|6437.3|6443.8|6437.8|6443.9|6437.9|6443.3|6437.3|5
1634752960000|2021-10-20 18:02:40|6443.6|6437.6|6445.3|6439.3|6445.3|6439.3|6443.3|6437.3|4
1634752970000|2021-10-20 18:02:50|6445.1|6439.1|6448.3|6442.3|6448.3|6442.3|6443.6|6437.6|8
1634752980000|2021-10-20 18:03:00|6447.8|6441.8|6446.8|6440.8|6447.8|6441.8|6446.8|6440.8|4
1634752990000|2021-10-20 18:03:10|6449.3|6443.3|6450.8|6444.8|6452.3|6446.3|6449.3|6443.3|63
1634753000000|2021-10-20 18:03:20|6451.8|6445.8|6455.8|6449.8|6455.8|6449.8|6451.8|6445.8|68
1634753010000|2021-10-20 18:03:30|6454.6|6448.6|6455.8|6449.8|6457.1|6451.1|6454.6|6448.6|47
1634753020000|2021-10-20 18:03:40|6456.1|6450.1|6454.8|6448.8|6456.6|6450.6|6454.8|6448.8|24
1634753030000|2021-10-20 18:03:50|6454.6|6448.6|6453.3|6447.3|6454.6|6448.6|6453.3|6447.3|9
1634753040000|2021-10-20 18:04:00|6453.1|6447.1|6455.3|6449.3|6456.1|6450.1|6453.1|6447.1|14
1634753050000|2021-10-20 18:04:10|6454.8|6448.8|6455.3|6449.3|6455.8|6449.8|6454.8|6448.8|80
1634753060000|2021-10-20 18:04:20|6454.3|6448.3|6452.3|6446.3|6454.8|6448.8|6451.8|6445.8|25
1634753070000|2021-10-20 18:04:30|6452.6|6446.6|6451.3|6445.3|6452.8|6446.8|6451.3|6445.3|45
1634753080000|2021-10-20 18:04:40|6451.6|6445.6|6450.6|6444.6|6454.3|6448.3|6450.6|6444.6|18
1634753090000|2021-10-20 18:04:50|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.6|6444.6|5
1634753100000|2021-10-20 18:05:00|6450.6|6444.6|6450.8|6444.8|6451.1|6445.1|6449.3|6443.3|3
1634753110000|2021-10-20 18:05:10|6450.6|6444.6|6450.3|6444.3|6451.3|6445.3|6450.3|6444.3|4
1634753120000|2021-10-20 18:05:20|6450|6444|6449.6|6443.6|6450|6444|6449.6|6443.6|2
1634753130000|2021-10-20 18:05:30|6449.3|6443.3|6447.1|6441.1|6449.3|6443.3|6446.6|6440.6|12
1634753140000|2021-10-20 18:05:40|6446.8|6440.8|6447.1|6441.1|6447.1|6441.1|6446.6|6440.6|6
1634753150000|2021-10-20 18:05:50|6446.6|6440.6|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|4
1634753160000|2021-10-20 18:06:00|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|2
1634753180000|2021-10-20 18:06:20|6446.3|6440.3|6445.8|6439.8|6447.1|6441.1|6445.6|6439.6|13
1634753190000|2021-10-20 18:06:30|6445.6|6439.6|6445.8|6439.8|6447.1|6441.1|6445.6|6439.6|10
1634753200000|2021-10-20 18:06:40|6446.1|6440.1|6448.8|6442.8|6449.1|6443.1|6446.1|6440.1|7
1634753210000|2021-10-20 18:06:50|6448.6|6442.6|6448.3|6442.3|6448.6|6442.6|6446.8|6440.8|8
1634753220000|2021-10-20 18:07:00|6445.3|6439.3|6446.8|6440.8|6446.8|6440.8|6445.3|6439.3|4
1634753230000|2021-10-20 18:07:10|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|2
1634753240000|2021-10-20 18:07:20|6446.8|6440.8|6446.6|6440.6|6447.3|6441.3|6446.3|6440.3|4
1634753250000|2021-10-20 18:07:30|6446.3|6440.3|6446.3|6440.3|6448.6|6442.6|6446.3|6440.3|15
1634753260000|2021-10-20 18:07:40|6446|6440|6446.6|6440.6|6446.8|6440.8|6446|6440|2
1634753270000|2021-10-20 18:07:50|6445.3|6439.3|6444.3|6438.3|6445.3|6439.3|6444.1|6438.1|7
1634753280000|2021-10-20 18:08:00|6443.9|6437.9|6443.1|6437.1|6443.9|6437.9|6443.1|6437.1|17
1634753290000|2021-10-20 18:08:10|6443.3|6437.3|6440.8|6434.8|6443.3|6437.3|6440.8|6434.8|29
1634753300000|2021-10-20 18:08:20|6442.1|6436.1|6440.4|6434.4|6442.3|6436.3|6440.1|6434.1|46
1634753310000|2021-10-20 18:08:30|6439.7|6433.7|6439.4|6433.4|6439.9|6433.9|6439.4|6433.4|28
1634753320000|2021-10-20 18:08:40|6439.6|6433.6|6442.3|6436.3|6442.3|6436.3|6438.3|6432.3|16
1634753330000|2021-10-20 18:08:50|6441.3|6435.3|6439.1|6433.1|6441.3|6435.3|6439.1|6433.1|10
1634753340000|2021-10-20 18:09:00|6438.6|6432.6|6435.9|6429.9|6438.8|6432.8|6435.7|6429.7|26
1634753350000|2021-10-20 18:09:10|6436.4|6430.4|6434.9|6428.9|6436.7|6430.7|6434.7|6428.7|14
1634753360000|2021-10-20 18:09:20|6434.3|6428.3|6433.5|6427.5|6434.9|6428.9|6433.2|6427.2|17
1634753370000|2021-10-20 18:09:30|6433.8|6427.8|6431.7|6425.7|6433.8|6427.8|6430.3|6424.3|22
1634753380000|2021-10-20 18:09:40|6431.5|6425.5|6426.9|6420.9|6431.7|6425.7|6426.9|6420.9|23
1634753390000|2021-10-20 18:09:50|6426.7|6420.7|6427.9|6421.9|6427.9|6421.9|6425.5|6419.5|46
1634753400000|2021-10-20 18:10:00|6427.8|6421.8|6431.3|6425.3|6432.3|6426.3|6427.8|6421.8|46
1634753410000|2021-10-20 18:10:10|6430.8|6424.8|6427.6|6421.6|6431.3|6425.3|6427.1|6421.1|13
1634753420000|2021-10-20 18:10:20|6428|6422|6428.3|6422.3|6428.6|6422.6|6427.3|6421.3|3
1634753430000|2021-10-20 18:10:30|6428.8|6422.8|6422.3|6416.3|6429.1|6423.1|6422.3|6416.3|111
1634753440000|2021-10-20 18:10:40|6421.3|6415.3|6422.1|6416.1|6423.3|6417.3|6421.3|6415.3|15
1634753450000|2021-10-20 18:10:50|6422.3|6416.3|6423.6|6417.6|6423.6|6417.6|6422.1|6416.1|21
1634753460000|2021-10-20 18:11:00|6423.3|6417.3|6421.1|6415.1|6423.3|6417.3|6421.1|6415.1|17
1634753470000|2021-10-20 18:11:10|6421.6|6415.6|6421.7|6415.7|6425.1|6419.1|6421.6|6415.6|114
1634753480000|2021-10-20 18:11:20|6421.5|6415.5|6421|6415|6423.5|6417.5|6421|6415|13
1634753490000|2021-10-20 18:11:30|6420.7|6414.7|6420.5|6414.5|6421|6415|6420|6414|12
1634753500000|2021-10-20 18:11:40|6420.3|6414.3|6421.8|6415.8|6421.8|6415.8|6419.8|6413.8|26
1634753510000|2021-10-20 18:11:50|6421.5|6415.5|6423.7|6417.7|6426.7|6420.7|6421.5|6415.5|31
1634753520000|2021-10-20 18:12:00|6423.3|6417.3|6426.3|6420.3|6427|6421|6423|6417|11
1634753530000|2021-10-20 18:12:10|6427|6421|6426.5|6420.5|6427.5|6421.5|6426|6420|20
1634753540000|2021-10-20 18:12:20|6426.7|6420.7|6426.5|6420.5|6427.5|6421.5|6424.5|6418.5|12
1634753550000|2021-10-20 18:12:30|6428.3|6422.3|6427|6421|6429.7|6423.7|6425.7|6419.7|22
1634753560000|2021-10-20 18:12:40|6427.7|6421.7|6423.7|6417.7|6427.7|6421.7|6423.7|6417.7|8
1634753570000|2021-10-20 18:12:50|6424|6418|6424.2|6418.2|6424.2|6418.2|6422.5|6416.5|11
1634753580000|2021-10-20 18:13:00|6424|6418|6422.1|6416.1|6428.3|6422.3|6422.1|6416.1|23
1634753590000|2021-10-20 18:13:10|6421.8|6415.8|6430.1|6424.1|6430.3|6424.3|6421.8|6415.8|21
1634753600000|2021-10-20 18:13:20|6429.9|6423.9|6431.1|6425.1|6431.4|6425.4|6427.1|6421.1|24
1634753610000|2021-10-20 18:13:30|6430.4|6424.4|6434.1|6428.1|6435.1|6429.1|6430.1|6424.1|46
1634753620000|2021-10-20 18:13:40|6433.3|6427.3|6436|6430|6436.9|6430.9|6433.3|6427.3|56
1634753630000|2021-10-20 18:13:50|6436.3|6430.3|6436|6430|6438.2|6432.2|6435.5|6429.5|32
1634753640000|2021-10-20 18:14:00|6437.4|6431.4|6438.4|6432.4|6441|6435|6433.2|6427.2|71
1634753650000|2021-10-20 18:14:10|6438.9|6432.9|6433.4|6427.4|6439.6|6433.6|6433.4|6427.4|83
1634753660000|2021-10-20 18:14:20|6433.7|6427.7|6434.8|6428.8|6436.4|6430.4|6431|6425|102
1634753670000|2021-10-20 18:14:30|6436.3|6430.3|6435.2|6429.2|6437.2|6431.2|6433.2|6427.2|97
1634753680000|2021-10-20 18:14:40|6435.7|6429.7|6434.3|6428.3|6436.8|6430.8|6434.3|6428.3|98
1634753690000|2021-10-20 18:14:50|6434.1|6428.1|6434.5|6428.5|6434.6|6428.6|6433.2|6427.2|78
1634753700000|2021-10-20 18:15:00|6434.8|6428.8|6438.6|6432.6|6439.1|6433.1|6433.4|6427.4|89
1634753710000|2021-10-20 18:15:10|6438.4|6432.4|6438.4|6432.4|6440.1|6434.1|6437.4|6431.4|27
1634753720000|2021-10-20 18:15:20|6438.1|6432.1|6438.6|6432.6|6438.6|6432.6|6436.9|6430.9|24
1634753730000|2021-10-20 18:15:30|6438.9|6432.9|6437.1|6431.1|6438.9|6432.9|6436.7|6430.7|11
1634753740000|2021-10-20 18:15:40|||||||||8
1634753750000|2021-10-20 18:15:50|6438.1|6432.1|6440.8|6434.8|6443.3|6437.3|6438.1|6432.1|34
1634753760000|2021-10-20 18:16:00|6441.2|6435.2|6444.3|6438.3|6445.3|6439.3|6441|6435|45
1634753770000|2021-10-20 18:16:10|6444.8|6438.8|6444.5|6438.5|6446.3|6440.3|6444.5|6438.5|23
1634753780000|2021-10-20 18:16:20|6443.8|6437.8|6446.8|6440.8|6446.8|6440.8|6443.8|6437.8|23
1634753790000|2021-10-20 18:16:30|6446.3|6440.3|6447|6441|6448|6442|6446.3|6440.3|12
1634753800000|2021-10-20 18:16:40|6449.4|6443.4|6450.6|6444.6|6451.2|6445.2|6449.2|6443.2|13
1634753810000|2021-10-20 18:16:50|6449.6|6443.6|6448.6|6442.6|6449.6|6443.6|6448.6|6442.6|28
1634753820000|2021-10-20 18:17:00|6448.4|6442.4|6452|6446|6452|6446|6448.4|6442.4|8
1634753830000|2021-10-20 18:17:10|6450.4|6444.4|6448.9|6442.9|6450.7|6444.7|6448.9|6442.9|6
1634753840000|2021-10-20 18:17:20|6449.2|6443.2|6451|6445|6451.7|6445.7|6449.2|6443.2|17
1634753850000|2021-10-20 18:17:30|6450.4|6444.4|6450.6|6444.6|6450.7|6444.7|6450.1|6444.1|4
1634753860000|2021-10-20 18:17:40|6449.8|6443.8|6448.9|6442.9|6449.8|6443.8|6448.6|6442.6|4
1634753870000|2021-10-20 18:17:50|6448.3|6442.3|6448|6442|6449.1|6443.1|6447.7|6441.7|17
1634753880000|2021-10-20 18:18:00|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|39
1634753890000|2021-10-20 18:18:10|6448|6442|6448.5|6442.5|6448.5|6442.5|6447.5|6441.5|7
1634753900000|2021-10-20 18:18:20|6448|6442|6448.5|6442.5|6448.5|6442.5|6447.5|6441.5|3
1634753910000|2021-10-20 18:18:30|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|2
1634753920000|2021-10-20 18:18:40|||||||||2
1634753930000|2021-10-20 18:18:50|6448.7|6442.7|6450.2|6444.2|6450.2|6444.2|6448.7|6442.7|9
1634753940000|2021-10-20 18:19:00|6450.5|6444.5|6450.7|6444.7|6450.7|6444.7|6449.1|6443.1|7
1634753950000|2021-10-20 18:19:10|6451|6445|6450.1|6444.1|6452.2|6446.2|6449.3|6443.3|29
1634753960000|2021-10-20 18:19:20|6449.3|6443.3|6450.1|6444.1|6450.5|6444.5|6449.3|6443.3|19
1634753970000|2021-10-20 18:19:30|6449.9|6443.9|6448.4|6442.4|6449.9|6443.9|6446.5|6440.5|25
1634753980000|2021-10-20 18:19:40|6448.1|6442.1|6446.5|6440.5|6449.8|6443.8|6446.5|6440.5|11
1634753990000|2021-10-20 18:19:50|6446.8|6440.8|6448.9|6442.9|6448.9|6442.9|6446.8|6440.8|9
1634774400000|2021-10-21 00:00:00|6423.6|6417.6|6411.1|6405.1|6423.6|6417.6|6408.1|6402.1|44
1634774410000|2021-10-21 00:00:10|6412|6406|6413.1|6407.1|6429.1|6421.1|6412|6406|52
1634774420000|2021-10-21 00:00:20|6413.6|6407.6|6419.1|6413.1|6420.1|6414.1|6413.6|6407.6|15
1634774430000|2021-10-21 00:00:30|6418.8|6412.8|6418.3|6412.3|6418.8|6412.8|6418|6412|3
1634774440000|2021-10-21 00:00:40|6420.3|6414.3|6418.8|6412.8|6420.3|6414.3|6418.8|6412.8|4
1634774450000|2021-10-21 00:00:50|6419.8|6413.8|6420.8|6414.8|6421.1|6415.1|6419.6|6413.6|2
1634774460000|2021-10-21 00:01:00|6420.3|6414.3|6422.2|6416.2|6423.8|6417.8|6417.3|6411.3|17
1634774470000|2021-10-21 00:01:10|6422.8|6416.8|6420.3|6414.3|6422.8|6416.8|6420.1|6414.1|3
1634774480000|2021-10-21 00:01:20|6422.3|6416.3|6424.3|6418.3|6424.3|6418.3|6422.3|6416.3|6
1634774490000|2021-10-21 00:01:30|6423.8|6417.8|6424.3|6418.3|6424.3|6418.3|6423.8|6417.8|0
1634774500000|2021-10-21 00:01:40|6423.8|6417.8|6425.8|6419.8|6425.8|6419.8|6423.8|6417.8|3
1634774510000|2021-10-21 00:01:50|6426|6420|6427.8|6421.8|6427.8|6421.8|6426|6420|7
1634774530000|2021-10-21 00:02:10|6428|6422|6428.3|6422.3|6428.3|6422.3|6427.8|6421.8|0
1634774540000|2021-10-21 00:02:20|||||||||12
1634774550000|2021-10-21 00:02:30|6428|6422|6427.8|6421.8|6428.3|6422.3|6427.3|6421.3|0
1634774560000|2021-10-21 00:02:40|6427.5|6421.5|6427.3|6421.3|6427.5|6421.5|6427.3|6421.3|1
1634774570000|2021-10-21 00:02:50|6427|6421|6427.1|6421.1|6427.6|6421.6|6426.6|6420.6|12
1634774610000|2021-10-21 00:03:30|6426.6|6420.6|6422.8|6416.8|6427.1|6421.1|6422.8|6416.8|13
1634774620000|2021-10-21 00:03:40|6422.3|6416.3|6422.6|6416.6|6422.8|6416.8|6422.3|6416.3|2
1634774630000|2021-10-21 00:03:50|6422|6416|6422|6416|6422|6416|6422|6416|4
1634774640000|2021-10-21 00:04:00|6422.5|6416.5|6423.1|6417.1|6423.3|6417.3|6422|6416|7
1634774650000|2021-10-21 00:04:10|6422.8|6416.8|6423.3|6417.3|6423.3|6417.3|6422.8|6416.8|0
1634774670000|2021-10-21 00:04:30|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|1
1634774680000|2021-10-21 00:04:40|6423.8|6417.8|6423|6417|6423.8|6417.8|6423|6417|3
1634774690000|2021-10-21 00:04:50|6423.2|6417.2|6423.5|6417.5|6423.5|6417.5|6423.2|6417.2|0
1634774700000|2021-10-21 00:05:00|6423|6417|6426|6420|6426|6420|6423|6417|4
1634774710000|2021-10-21 00:05:10|6425.8|6419.8|6426.2|6420.2|6426.2|6420.2|6425|6419|1
1634774720000|2021-10-21 00:05:20|6426.7|6420.7|6426.5|6420.5|6426.8|6420.8|6426.5|6420.5|0
1634774730000|2021-10-21 00:05:30|6426.3|6420.3|6425.5|6419.5|6426.3|6420.3|6425.5|6419.5|2
1634774740000|2021-10-21 00:05:40|6425.3|6419.3|6425.5|6419.5|6425.5|6419.5|6425|6419|1
1634774750000|2021-10-21 00:05:50|6425.3|6419.3|6425|6419|6425.3|6419.3|6424.5|6418.5|1
1634774760000|2021-10-21 00:06:00|6425.5|6419.5|6425|6419|6425.5|6419.5|6424.2|6418.2|1
1634774770000|2021-10-21 00:06:10|6424.5|6418.5|6425|6419|6425|6419|6424.5|6418.5|0
1634774790000|2021-10-21 00:06:30|6424.7|6418.7|6424|6418|6424.7|6418.7|6422.2|6416.2|3
1634774810000|2021-10-21 00:06:50|6423.8|6417.8|6424|6418|6424|6418|6423.8|6417.8|1
1634774820000|2021-10-21 00:07:00|6424.6|6418.6|6423.5|6417.5|6424.6|6418.6|6423.5|6417.5|2
1634774850000|2021-10-21 00:07:30|6423|6417|6423|6417|6423|6417|6423|6417|4
1634774860000|2021-10-21 00:07:40|6423.5|6417.5|6423|6417|6423.5|6417.5|6423|6417|0
1634774870000|2021-10-21 00:07:50|||||||||11
1634774880000|2021-10-21 00:08:00|6422.5|6416.5|6423.5|6417.5|6423.5|6417.5|6422.5|6416.5|2
1634774890000|2021-10-21 00:08:10|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|1
1634774900000|2021-10-21 00:08:20|6425|6419|6424.5|6418.5|6425|6419|6424.5|6418.5|9
1634774910000|2021-10-21 00:08:30|6424.7|6418.7|6424.7|6418.7|6425|6419|6424.5|6418.5|0
1634774920000|2021-10-21 00:08:40|6425|6419|6425|6419|6425|6419|6425|6419|0
1634774940000|2021-10-21 00:09:00|6425.5|6419.5|6423.2|6417.2|6425.5|6419.5|6423.2|6417.2|12
1634774950000|2021-10-21 00:09:10|6423.5|6417.5|6425|6419|6425|6419|6423.5|6417.5|0
1634774960000|2021-10-21 00:09:20|6424.5|6418.5|6424|6418|6425.3|6419.3|6423.5|6417.5|2
1634774970000|2021-10-21 00:09:30|6424.3|6418.3|6424|6418|6424.7|6418.7|6424|6418|1
1634774980000|2021-10-21 00:09:40|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|1
1634774990000|2021-10-21 00:09:50|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1634775000000|2021-10-21 00:10:00|6425|6419|6425.5|6419.5|6425.5|6419.5|6424.5|6418.5|5
1634775020000|2021-10-21 00:10:20|6426.3|6420.3|6428|6422|6428|6422|6426.3|6420.3|6
1634775030000|2021-10-21 00:10:30|6427.8|6421.8|6427.5|6421.5|6427.8|6421.8|6427.5|6421.5|2
1634775050000|2021-10-21 00:10:50|6428|6422|6428|6422|6428|6422|6428|6422|0
1634775060000|2021-10-21 00:11:00|6427.7|6421.7|6428|6422|6428|6422|6427.7|6421.7|1
1634775080000|2021-10-21 00:11:20|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|8
1634775090000|2021-10-21 00:11:30|6426.8|6420.8|6424.8|6418.8|6426.8|6420.8|6424.8|6418.8|3
1634775100000|2021-10-21 00:11:40|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424|6418|1
1634775110000|2021-10-21 00:11:50|6423.7|6417.7|6423|6417|6423.7|6417.7|6423|6417|1
1634775120000|2021-10-21 00:12:00|6424.2|6418.2|6424.5|6418.5|6424.5|6418.5|6423|6417|5
1634775140000|2021-10-21 00:12:20|6422.5|6416.5|6422|6416|6422.5|6416.5|6422|6416|3
1634775150000|2021-10-21 00:12:30|6422.5|6416.5|6423|6417|6423|6417|6422.5|6416.5|1
1634775160000|2021-10-21 00:12:40|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|0
1634775170000|2021-10-21 00:12:50|6423|6417|6423|6417|6423|6417|6423|6417|9
1634775180000|2021-10-21 00:13:00|6423.2|6417.2|6425.5|6419.5|6425.5|6419.5|6423.2|6417.2|2
1634775200000|2021-10-21 00:13:20|6423.3|6417.3|6423.3|6417.3|6423.8|6417.8|6423.3|6417.3|1
1634775210000|2021-10-21 00:13:30|6423.5|6417.5|6425|6419|6425.5|6419.5|6423.3|6417.3|1
1634775220000|2021-10-21 00:13:40|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|0
1634775230000|2021-10-21 00:13:50|6425.2|6419.2|6425.5|6419.5|6425.5|6419.5|6425|6419|1
1634775250000|2021-10-21 00:14:10|6426|6420|6425|6419|6426|6420|6425|6419|0
1634775270000|2021-10-21 00:14:30|6425.5|6419.5|6425|6419|6425.5|6419.5|6425|6419|0
1634775280000|2021-10-21 00:14:40|6425.2|6419.2|6426.1|6420.1|6426.6|6420.6|6425.2|6419.2|9
1634775290000|2021-10-21 00:14:50|6425.6|6419.6|6425.8|6419.8|6426.3|6420.3|6425.6|6419.6|1
1634775300000|2021-10-21 00:15:00|6426.8|6420.8|6425.8|6419.8|6426.8|6420.8|6425.6|6419.6|5
1634775310000|2021-10-21 00:15:10|6425.6|6419.6|6426.3|6420.3|6426.3|6420.3|6425.6|6419.6|2
1634775320000|2021-10-21 00:15:20|6426.5|6420.5|6427.3|6421.3|6427.3|6421.3|6426.3|6420.3|1
1634775330000|2021-10-21 00:15:30|6426.8|6420.8|6426.8|6420.8|6427.1|6421.1|6426.8|6420.8|0
1634775350000|2021-10-21 00:15:50|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|1
1634775360000|2021-10-21 00:16:00|6427.4|6421.4|6426.3|6420.3|6427.8|6421.8|6424.6|6418.6|19
1634775370000|2021-10-21 00:16:10|6426.6|6420.6|6426.8|6420.8|6427.1|6421.1|6426.3|6420.3|1
1634775380000|2021-10-21 00:16:20|6427.1|6421.1|6428.1|6422.1|6428.1|6422.1|6427|6421|0
1634775390000|2021-10-21 00:16:30|6428.4|6422.4|6428.8|6422.8|6428.8|6422.8|6428.4|6422.4|1
1634775400000|2021-10-21 00:16:40|6428.6|6422.6|6428.8|6422.8|6428.8|6422.8|6428.6|6422.6|1
1634775430000|2021-10-21 00:17:10|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|1
1634775440000|2021-10-21 00:17:20|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6427.9|6421.9|0
1634775450000|2021-10-21 00:17:30|6428.6|6422.6|6428.8|6422.8|6428.8|6422.8|6428.6|6422.6|0
1634775490000|2021-10-21 00:18:10|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|0
1634775510000|2021-10-21 00:18:30|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1634775540000|2021-10-21 00:19:00|6428.3|6422.3|6428.1|6422.1|6428.3|6422.3|6428.1|6422.1|1
1634775560000|2021-10-21 00:19:20|6427.9|6421.9|6428.3|6422.3|6428.3|6422.3|6427.9|6421.9|1
1634775590000|2021-10-21 00:19:50|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1634775600000|2021-10-21 00:20:00|6428.6|6422.6|6428.6|6422.6|6428.8|6422.8|6428.6|6422.6|3
1634775620000|2021-10-21 00:20:20|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|0
1634775650000|2021-10-21 00:20:50|6429.3|6423.3|6428.8|6422.8|6429.7|6423.7|6428.8|6422.8|5
1634775660000|2021-10-21 00:21:00|6427.9|6421.9|6428|6422|6428|6422|6427.9|6421.9|2
1634775670000|2021-10-21 00:21:10|6427.8|6421.8|6427.5|6421.5|6427.8|6421.8|6427.5|6421.5|0
1634775700000|2021-10-21 00:21:40|6427.3|6421.3|6427.5|6421.5|6427.5|6421.5|6427.3|6421.3|1
1634775720000|2021-10-21 00:22:00|6428|6422|6430.5|6424.5|6430.5|6424.5|6428|6422|2
1634775750000|2021-10-21 00:22:30|6430.3|6424.3|6430|6424|6430.3|6424.3|6430|6424|0
1634775760000|2021-10-21 00:22:40|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|1
1634775770000|2021-10-21 00:22:50|6429|6423|6428|6422|6429|6423|6428|6422|1
1634775780000|2021-10-21 00:23:00|6428.6|6422.6|6429|6423|6429.5|6423.5|6428.6|6422.6|1
1634775800000|2021-10-21 00:23:20|6429.2|6423.2|6429.5|6423.5|6429.5|6423.5|6429.2|6423.2|0
1634775830000|2021-10-21 00:23:50|6429|6423|6430.5|6424.5|6430.5|6424.5|6429|6423|0
1634775850000|2021-10-21 00:24:10|6430|6424|6430|6424|6430|6424|6430|6424|0
1634775860000|2021-10-21 00:24:20|6430.8|6424.8|6431.3|6425.3|6431.3|6425.3|6430.8|6424.8|2
1634775870000|2021-10-21 00:24:30|||||||||1
1634775900000|2021-10-21 00:25:00|6431.5|6425.5|6432|6426|6432|6426|6431.5|6425.5|0
1634775910000|2021-10-21 00:25:10|6432.5|6426.5|6432|6426|6432.5|6426.5|6432|6426|1
1634775940000|2021-10-21 00:25:40|6431.7|6425.7|6429.5|6423.5|6431.7|6425.7|6429.5|6423.5|2
1634775950000|2021-10-21 00:25:50|6431|6425|6431.5|6425.5|6431.5|6425.5|6431|6425|2
1634775960000|2021-10-21 00:26:00|6431|6425|6431.5|6425.5|6431.5|6425.5|6431|6425|1
1634776060000|2021-10-21 00:27:40|6431.8|6425.8|6432|6426|6432|6426|6431.8|6425.8|0
1634776080000|2021-10-21 00:28:00|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|0
1634776090000|2021-10-21 00:28:10|6432.3|6426.3|6432|6426|6432.3|6426.3|6432|6426|0
1634776100000|2021-10-21 00:28:20|6432.3|6426.3|6432.5|6426.5|6432.5|6426.5|6432.3|6426.3|0
1634776140000|2021-10-21 00:29:00|6432.3|6426.3|6432.5|6426.5|6432.5|6426.5|6432.3|6426.3|0
1634776170000|2021-10-21 00:29:30|6432.3|6426.3|6431.8|6425.8|6432.3|6426.3|6431.8|6425.8|0
1634776180000|2021-10-21 00:29:40|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1634776190000|2021-10-21 00:29:50|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|3
1634776200000|2021-10-21 00:30:00|6430|6424|6429.5|6423.5|6430|6424|6429.5|6423.5|2
1634776230000|2021-10-21 00:30:30|6429.3|6423.3|6428.5|6422.5|6429.3|6423.3|6428.5|6422.5|0
1634776240000|2021-10-21 00:30:40|6428.6|6422.6|6429|6423|6429|6423|6428.6|6422.6|1
1634776250000|2021-10-21 00:30:50|6428.5|6422.5|6429.1|6423.1|6429.1|6423.1|6428.5|6422.5|0
1634776280000|2021-10-21 00:31:20|6428|6422|6428.3|6422.3|6428.3|6422.3|6428|6422|2
1634776290000|2021-10-21 00:31:30|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|1
1634776300000|2021-10-21 00:31:40|6428|6422|6427.8|6421.8|6428|6422|6427.8|6421.8|0
1634776340000|2021-10-21 00:32:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|1
1634776350000|2021-10-21 00:32:30|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1634776360000|2021-10-21 00:32:40|6429.3|6423.3|6428.8|6422.8|6429.3|6423.3|6428.8|6422.8|1
1634776390000|2021-10-21 00:33:10|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1634776400000|2021-10-21 00:33:20|6428|6422|6427.3|6421.3|6428.3|6422.3|6427.3|6421.3|1
1634776430000|2021-10-21 00:33:50|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|1
1634776440000|2021-10-21 00:34:00|6428.5|6422.5|6428.5|6422.5|6428.8|6422.8|6428.5|6422.5|2
1634776480000|2021-10-21 00:34:40|6429.3|6423.3|6430.5|6424.5|6430.5|6424.5|6429.3|6423.3|0
1634776520000|2021-10-21 00:35:20|6430.9|6424.9|6434|6428|6434|6428|6430.9|6424.9|2
1634776530000|2021-10-21 00:35:30|6434.5|6428.5|6439.5|6433.5|6440|6434|6434.5|6428.5|3
1634776540000|2021-10-21 00:35:40|||||||||1
1634776550000|2021-10-21 00:35:50|6441.4|6435.4|6441.2|6435.2|6441.6|6435.6|6441.2|6435.2|14
1634776560000|2021-10-21 00:36:00|6440.9|6434.9|6442.4|6436.4|6442.9|6436.9|6440.9|6434.9|5
1634776610000|2021-10-21 00:36:50|6442.6|6436.6|6443.4|6437.4|6443.6|6437.6|6442.6|6436.6|2
1634776620000|2021-10-21 00:37:00|6443.7|6437.7|6440.9|6434.9|6443.7|6437.7|6440.9|6434.9|4
1634776660000|2021-10-21 00:37:40|6440.6|6434.6|6438.9|6432.9|6440.6|6434.6|6438.9|6432.9|1
1634776670000|2021-10-21 00:37:50|6438|6432|6438.4|6432.4|6439.4|6433.4|6438|6432|1
1634776680000|2021-10-21 00:38:00|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|3
1634776700000|2021-10-21 00:38:20|6438.7|6432.7|6438.9|6432.9|6438.9|6432.9|6438.7|6432.7|1
1634776710000|2021-10-21 00:38:30|6438.4|6432.4|6438.9|6432.9|6438.9|6432.9|6438.4|6432.4|1
1634776740000|2021-10-21 00:39:00|6439.8|6433.8|6439.9|6433.9|6441.4|6435.4|6439.8|6433.8|7
1634776760000|2021-10-21 00:39:20|6439.7|6433.7|6439.4|6433.4|6439.7|6433.7|6439.4|6433.4|0
1634776780000|2021-10-21 00:39:40|6439.6|6433.6|6437.9|6431.9|6439.6|6433.6|6437.9|6431.9|1
1634776790000|2021-10-21 00:39:50|||||||||2
1634776800000|2021-10-21 00:40:00|6438.4|6432.4|6437.4|6431.4|6438.4|6432.4|6437.4|6431.4|2
1634776810000|2021-10-21 00:40:10|6437.7|6431.7|6437.9|6431.9|6437.9|6431.9|6437.7|6431.7|1
1634776850000|2021-10-21 00:40:50|6437.4|6431.4|6437.4|6431.4|6437.4|6431.4|6437.4|6431.4|0
1634776860000|2021-10-21 00:41:00|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|3
1634776870000|2021-10-21 00:41:10|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|1
1634776890000|2021-10-21 00:41:30|6441.7|6435.7|6441.9|6435.9|6441.9|6435.9|6441.7|6435.7|1
1634776920000|2021-10-21 00:42:00|6441.3|6435.3|6441.9|6435.9|6441.9|6435.9|6441.3|6435.3|1
1634776960000|2021-10-21 00:42:40|6441.7|6435.7|6442.9|6436.9|6442.9|6436.9|6441.7|6435.7|2
1634777010000|2021-10-21 00:43:30|6442|6436|6441.4|6435.4|6442|6436|6441.4|6435.4|1
1634777070000|2021-10-21 00:44:30|6440.4|6434.4|6439.9|6433.9|6440.4|6434.4|6439.4|6433.4|2
1634777080000|2021-10-21 00:44:40|6439.7|6433.7|6439.9|6433.9|6439.9|6433.9|6439.7|6433.7|1
1634777100000|2021-10-21 00:45:00|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|1
1634777140000|2021-10-21 00:45:40|6440.3|6434.3|6440.9|6434.9|6440.9|6434.9|6440.3|6434.3|1
1634777220000|2021-10-21 00:47:00|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|0
1634777230000|2021-10-21 00:47:10|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|1
1634777270000|2021-10-21 00:47:50|6441.9|6435.9|6441.9|6435.9|6442.1|6436.1|6441.9|6435.9|1
1634777280000|2021-10-21 00:48:00|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1634777290000|2021-10-21 00:48:10|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|0
1634777390000|2021-10-21 00:49:50|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|1
1634777400000|2021-10-21 00:50:00|6442.3|6436.3|6443.4|6437.4|6443.4|6437.4|6442.3|6436.3|0
1634777460000|2021-10-21 00:51:00|6441.9|6435.9|6441.9|6435.9|6442.1|6436.1|6441.9|6435.9|1
1634777470000|2021-10-21 00:51:10|6441.6|6435.6|6440.9|6434.9|6441.6|6435.6|6440.9|6434.9|1
1634777520000|2021-10-21 00:52:00|||||||||1
1634777570000|2021-10-21 00:52:50|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|33
1634777610000|2021-10-21 00:53:30|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|1
1634777620000|2021-10-21 00:53:40|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|1
1634777640000|2021-10-21 00:54:00|6441.1|6435.1|6443.3|6437.3|6443.3|6437.3|6441.1|6435.1|1
1634777670000|2021-10-21 00:54:30|6442.8|6436.8|6443.3|6437.3|6443.3|6437.3|6442.8|6436.8|1
1634777690000|2021-10-21 00:54:50|6443|6437|6442.8|6436.8|6443|6437|6442.8|6436.8|1
1634777700000|2021-10-21 00:55:00|6443.3|6437.3|6442.3|6436.3|6443.3|6437.3|6442.3|6436.3|1
1634777810000|2021-10-21 00:56:50|||||||||1
1634777870000|2021-10-21 00:57:50|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|1
1634777900000|2021-10-21 00:58:20|6441.3|6435.3|6441.8|6435.8|6441.8|6435.8|6441.3|6435.3|2
1634777910000|2021-10-21 00:58:30|6441|6435|6440.6|6434.6|6441|6435|6440.6|6434.6|0
1634777920000|2021-10-21 00:58:40|6441.4|6435.4|6441.7|6435.7|6441.9|6435.9|6441.1|6435.1|5
1634777930000|2021-10-21 00:58:50|6442.1|6436.1|6442.3|6436.3|6442.3|6436.3|6442.1|6436.1|0
1634777940000|2021-10-21 00:59:00|6442.7|6436.7|6443.3|6437.3|6443.3|6437.3|6442.7|6436.7|0
1634777950000|2021-10-21 00:59:10|6443.5|6437.5|6443.8|6437.8|6443.8|6437.8|6443.5|6437.5|0
1634778000000|2021-10-21 01:00:00|6442.6|6436.6|6441.8|6435.8|6442.6|6436.6|6441.8|6435.8|3
1634778010000|2021-10-21 01:00:10|6441.6|6435.6|6439.8|6433.8|6441.6|6435.6|6439.1|6433.1|7
1634778020000|2021-10-21 01:00:20|6439.6|6433.6|6433.8|6427.8|6439.8|6433.8|6433.8|6427.8|2
1634778030000|2021-10-21 01:00:30|6434.8|6428.8|6435.6|6429.6|6435.6|6429.6|6434.5|6428.5|3
1634778040000|2021-10-21 01:00:40|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|0
1634778050000|2021-10-21 01:00:50|6434.8|6428.8|6436.8|6430.8|6436.8|6430.8|6434.8|6428.8|0
1634778060000|2021-10-21 01:01:00|6436.3|6430.3|6435.3|6429.3|6436.5|6430.5|6434.4|6428.4|3
1634778070000|2021-10-21 01:01:10|6435.5|6429.5|6435.8|6429.8|6435.8|6429.8|6435.5|6429.5|0
1634778080000|2021-10-21 01:01:20|6435.3|6429.3|6434.8|6428.8|6435.3|6429.3|6434.8|6428.8|4
1634778090000|2021-10-21 01:01:30|6435.3|6429.3|6435.8|6429.8|6435.8|6429.8|6435.3|6429.3|0
1634778100000|2021-10-21 01:01:40|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6434.8|6428.8|1
1634778110000|2021-10-21 01:01:50|6435.1|6429.1|6435.3|6429.3|6435.3|6429.3|6434.8|6428.8|0
1634778120000|2021-10-21 01:02:00|6435.1|6429.1|6434.3|6428.3|6435.1|6429.1|6434.3|6428.3|0
1634778130000|2021-10-21 01:02:10|6434.9|6428.9|6436.8|6430.8|6436.8|6430.8|6434.9|6428.9|1
1634778140000|2021-10-21 01:02:20|6436.6|6430.6|6436.8|6430.8|6436.8|6430.8|6436.6|6430.6|0
1634778150000|2021-10-21 01:02:30|6436.3|6430.3|6437.8|6431.8|6437.8|6431.8|6436.3|6430.3|0
1634778160000|2021-10-21 01:02:40|6438|6432|6437.8|6431.8|6438|6432|6437.8|6431.8|0
1634778170000|2021-10-21 01:02:50|6438.6|6432.6|6438.8|6432.8|6438.8|6432.8|6437.8|6431.8|0
1634778180000|2021-10-21 01:03:00|6438.6|6432.6|6437.8|6431.8|6438.6|6432.6|6437.8|6431.8|2
1634778190000|2021-10-21 01:03:10|6437.6|6431.6|6436.8|6430.8|6437.6|6431.6|6436.8|6430.8|0
1634778210000|2021-10-21 01:03:30|6436.6|6430.6|6436.8|6430.8|6436.8|6430.8|6436.3|6430.3|0
1634778250000|2021-10-21 01:04:10|6437|6431|6437.3|6431.3|6437.3|6431.3|6437|6431|0
1634778260000|2021-10-21 01:04:20|6438.3|6432.3|6439.3|6433.3|6439.3|6433.3|6438.3|6432.3|0
1634778270000|2021-10-21 01:04:30|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1634778280000|2021-10-21 01:04:40|6439.4|6433.4|6438.8|6432.8|6439.8|6433.8|6438.8|6432.8|0
1634778290000|2021-10-21 01:04:50|6439|6433|6438.8|6432.8|6439.3|6433.3|6438.8|6432.8|0
1634778300000|2021-10-21 01:05:00|6437.8|6431.8|6436.3|6430.3|6438.5|6432.5|6436.3|6430.3|5
1634778310000|2021-10-21 01:05:10|6436.8|6430.8|6437.3|6431.3|6437.3|6431.3|6435.8|6429.8|3
1634778320000|2021-10-21 01:05:20|6437.5|6431.5|6438.3|6432.3|6438.3|6432.3|6436.8|6430.8|0
1634778330000|2021-10-21 01:05:30|6438.5|6432.5|6439.3|6433.3|6439.3|6433.3|6438.5|6432.5|0
1634778340000|2021-10-21 01:05:40|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|0
1634778360000|2021-10-21 01:06:00|6438.6|6432.6|6439.3|6433.3|6439.3|6433.3|6438.6|6432.6|2
1634778370000|2021-10-21 01:06:10|6439.9|6433.9|6440.8|6434.8|6440.8|6434.8|6439.6|6433.6|1
1634778380000|2021-10-21 01:06:20|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1634778410000|2021-10-21 01:06:50|6441.5|6435.5|6441.8|6435.8|6441.8|6435.8|6441.5|6435.5|0
1634778420000|2021-10-21 01:07:00|6442.9|6436.9|6442.8|6436.8|6442.9|6436.9|6442.6|6436.6|2
1634778430000|2021-10-21 01:07:10|6441.8|6435.8|6441.6|6435.6|6441.8|6435.8|6441.6|6435.6|0
1634778440000|2021-10-21 01:07:20|6441.7|6435.7|6441.3|6435.3|6442.3|6436.3|6440.8|6434.8|2
1634778450000|2021-10-21 01:07:30|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1634778460000|2021-10-21 01:07:40|6442.1|6436.1|6442.3|6436.3|6442.3|6436.3|6442.1|6436.1|1
1634778470000|2021-10-21 01:07:50|6442.5|6436.5|6443.3|6437.3|6443.3|6437.3|6442.5|6436.5|1
1634778490000|2021-10-21 01:08:10|6443.5|6437.5|6443.8|6437.8|6443.8|6437.8|6443.5|6437.5|0
1634778500000|2021-10-21 01:08:20|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|3
1634778520000|2021-10-21 01:08:40|6444.3|6438.3|6445.3|6439.3|6445.3|6439.3|6444.3|6438.3|0
1634778540000|2021-10-21 01:09:00|6445.1|6439.1|6444.6|6438.6|6445.1|6439.1|6444.6|6438.6|2
1634778550000|2021-10-21 01:09:10|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|0
1634778560000|2021-10-21 01:09:20|6445.6|6439.6|6446.8|6440.8|6446.8|6440.8|6445.6|6439.6|1
1634778570000|2021-10-21 01:09:30|6447|6441|6447|6441|6447|6441|6447|6441|2
1634778580000|2021-10-21 01:09:40|6447.3|6441.3|6449|6443|6449.3|6443.3|6447.3|6441.3|8
1634778590000|2021-10-21 01:09:50|6450.3|6444.3|6451.3|6445.3|6451.3|6445.3|6450.3|6444.3|64
1634778600000|2021-10-21 01:10:00|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.8|6443.8|2
1634778610000|2021-10-21 01:10:10|6449.3|6443.3|6448.3|6442.3|6449.3|6443.3|6448.3|6442.3|2
1634778620000|2021-10-21 01:10:20|6448.8|6442.8|6449.3|6443.3|6449.8|6443.8|6448.8|6442.8|3
1634778630000|2021-10-21 01:10:30|6449.8|6443.8|6449.6|6443.6|6449.8|6443.8|6449.3|6443.3|0
1634778640000|2021-10-21 01:10:40|6449.5|6443.5|6449.8|6443.8|6450.8|6444.8|6449.5|6443.5|4
1634778650000|2021-10-21 01:10:50|6450.6|6444.6|6450.8|6444.8|6450.8|6444.8|6450.6|6444.6|0
1634778660000|2021-10-21 01:11:00|6451.3|6445.3|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|0
1634778670000|2021-10-21 01:11:10|6450.3|6444.3|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|0
1634778690000|2021-10-21 01:11:30|6451.3|6445.3|6450.2|6444.2|6451.3|6445.3|6450.2|6444.2|3
1634778720000|2021-10-21 01:12:00|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1634778730000|2021-10-21 01:12:10|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|17
1634778740000|2021-10-21 01:12:20|6447.8|6441.8|6447.2|6441.2|6447.8|6441.8|6446.2|6440.2|4
1634778760000|2021-10-21 01:12:40|6447.5|6441.5|6447.7|6441.7|6447.7|6441.7|6447.4|6441.4|0
1634778770000|2021-10-21 01:12:50|6447.2|6441.2|6447.2|6441.2|6447.7|6441.7|6447.2|6441.2|2
1634778790000|2021-10-21 01:13:10|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|0
1634778810000|2021-10-21 01:13:30|6446.9|6440.9|6447.2|6441.2|6447.2|6441.2|6446.9|6440.9|0
1634778820000|2021-10-21 01:13:40|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.2|6441.2|0
1634778850000|2021-10-21 01:14:10|6447.2|6441.2|6447.2|6441.2|6447.2|6441.2|6447.2|6441.2|0
1634778860000|2021-10-21 01:14:20|6447.5|6441.5|6447.7|6441.7|6447.7|6441.7|6447.5|6441.5|0
1634778870000|2021-10-21 01:14:30|6447.2|6441.2|6447.2|6441.2|6447.2|6441.2|6447.2|6441.2|0
1634778900000|2021-10-21 01:15:00|6447.4|6441.4|6447.2|6441.2|6447.7|6441.7|6447.2|6441.2|0
1634778920000|2021-10-21 01:15:20|6447.4|6441.4|6447.7|6441.7|6447.7|6441.7|6447.4|6441.4|0
1634778930000|2021-10-21 01:15:30|6448.2|6442.2|6450.7|6444.7|6450.7|6444.7|6448.2|6442.2|4
1634778940000|2021-10-21 01:15:40|6450.9|6444.9|6450.2|6444.2|6450.9|6444.9|6449.7|6443.7|0
1634778980000|2021-10-21 01:16:20|6450|6444|6449.7|6443.7|6450|6444|6449.7|6443.7|0
1634778990000|2021-10-21 01:16:30|6449.2|6443.2|6449.7|6443.7|6449.7|6443.7|6449.2|6443.2|0
1634779000000|2021-10-21 01:16:40|6449.5|6443.5|6449.2|6443.2|6449.5|6443.5|6449.2|6443.2|0
1634779010000|2021-10-21 01:16:50|6448.7|6442.7|6450.5|6444.5|6450.5|6444.5|6448.7|6442.7|2
1634779020000|2021-10-21 01:17:00|6449.2|6443.2|6448.2|6442.2|6449.2|6443.2|6447.9|6441.9|3
1634779060000|2021-10-21 01:17:40|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|0
1634779070000|2021-10-21 01:17:50|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|1
1634779080000|2021-10-21 01:18:00|6448|6442|6447.2|6441.2|6448|6442|6447.2|6441.2|1
1634779090000|2021-10-21 01:18:10|6447.5|6441.5|6447.7|6441.7|6447.7|6441.7|6447.5|6441.5|0
1634779100000|2021-10-21 01:18:20|6448.2|6442.2|6448.5|6442.5|6448.5|6442.5|6448|6442|7
1634779120000|2021-10-21 01:18:40|6449|6443|6447.8|6441.8|6449|6443|6447.8|6441.8|52
1634779130000|2021-10-21 01:18:50|6448.1|6442.1|6449|6443|6449|6443|6448.1|6442.1|58
1634779140000|2021-10-21 01:19:00|6448.5|6442.5|6449.1|6443.1|6449.1|6443.1|6448|6442|16
1634779170000|2021-10-21 01:19:30|||||||||1
1634779200000|2021-10-21 01:20:00|6448.9|6442.9|6446.6|6440.6|6448.9|6442.9|6446.6|6440.6|9
1634779210000|2021-10-21 01:20:10|6446.4|6440.4|6446.6|6440.6|6446.6|6440.6|6446.1|6440.1|0
1634779220000|2021-10-21 01:20:20|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6445.6|6439.6|3
1634779230000|2021-10-21 01:20:30|6446.4|6440.4|6445.6|6439.6|6446.4|6440.4|6445.6|6439.6|0
1634779240000|2021-10-21 01:20:40|6445.8|6439.8|6445.9|6439.9|6446.1|6440.1|6445.8|6439.8|0
1634779250000|2021-10-21 01:20:50|6445.8|6439.8|6448.6|6442.6|6448.6|6442.6|6445.8|6439.8|0
1634779270000|2021-10-21 01:21:10|6448.4|6442.4|6447.6|6441.6|6448.4|6442.4|6447.6|6441.6|0
1634779290000|2021-10-21 01:21:30|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|1
1634779300000|2021-10-21 01:21:40|6448.4|6442.4|6448.6|6442.6|6449.1|6443.1|6448.4|6442.4|1
1634779310000|2021-10-21 01:21:50|6448.4|6442.4|6448.1|6442.1|6448.4|6442.4|6447.6|6441.6|0
1634779320000|2021-10-21 01:22:00|6448.5|6442.5|6449.6|6443.6|6449.6|6443.6|6448.5|6442.5|0
1634779330000|2021-10-21 01:22:10|6450.7|6444.7|6449.6|6443.6|6451.1|6445.1|6449.3|6443.3|1
1634779340000|2021-10-21 01:22:20|6450.1|6444.1|6450.6|6444.6|6451.6|6445.6|6450.1|6444.1|8
1634779350000|2021-10-21 01:22:30|6450.4|6444.4|6450.6|6444.6|6450.6|6444.6|6449.6|6443.6|0
1634779360000|2021-10-21 01:22:40|6450.8|6444.8|6451.6|6445.6|6451.6|6445.6|6450.8|6444.8|0
1634779370000|2021-10-21 01:22:50|6451.9|6445.9|6450.6|6444.6|6451.9|6445.9|6450.1|6444.1|0
1634779390000|2021-10-21 01:23:10|6449.8|6443.8|6450.1|6444.1|6450.1|6444.1|6449.6|6443.6|0
1634779410000|2021-10-21 01:23:30|6449.9|6443.9|6450.1|6444.1|6450.1|6444.1|6449.6|6443.6|0
1634779430000|2021-10-21 01:23:50|6450.4|6444.4|6451.6|6445.6|6451.6|6445.6|6450.4|6444.4|2
1634779440000|2021-10-21 01:24:00|6451.4|6445.4|6450.6|6444.6|6451.4|6445.4|6450.6|6444.6|0
1634779460000|2021-10-21 01:24:20|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|1
1634779480000|2021-10-21 01:24:40|6451.8|6445.8|6451.6|6445.6|6452.1|6446.1|6451.6|6445.6|0
1634779500000|2021-10-21 01:25:00|6452.1|6446.1|6451.1|6445.1|6452.1|6446.1|6451.1|6445.1|1
1634779510000|2021-10-21 01:25:10|6450.9|6444.9|6449.6|6443.6|6450.9|6444.9|6449.6|6443.6|0
1634779520000|2021-10-21 01:25:20|6449.4|6443.4|6449.1|6443.1|6449.4|6443.4|6449.1|6443.1|0
1634779550000|2021-10-21 01:25:50|6449.2|6443.2|6450.1|6444.1|6450.1|6444.1|6449.2|6443.2|3
1634779570000|2021-10-21 01:26:10|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|0
1634779580000|2021-10-21 01:26:20|6450.1|6444.1|6451.1|6445.1|6451.6|6445.6|6450.1|6444.1|1
1634779590000|2021-10-21 01:26:30|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634779620000|2021-10-21 01:27:00|6450.4|6444.4|6450.1|6444.1|6450.4|6444.4|6449.6|6443.6|0
1634779630000|2021-10-21 01:27:10|6450.6|6444.6|6450.9|6444.9|6450.9|6444.9|6450.3|6444.3|1
1634779650000|2021-10-21 01:27:30|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634779660000|2021-10-21 01:27:40|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|0
1634779670000|2021-10-21 01:27:50|6449.8|6443.8|6450.1|6444.1|6450.1|6444.1|6449.8|6443.8|1
1634779680000|2021-10-21 01:28:00|6450.6|6444.6|6449.1|6443.1|6450.6|6444.6|6449.1|6443.1|1
1634779690000|2021-10-21 01:28:10|6449.3|6443.3|6448.6|6442.6|6449.6|6443.6|6448.6|6442.6|1
1634779710000|2021-10-21 01:28:30|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|1
1634779720000|2021-10-21 01:28:40|6448.3|6442.3|6448.1|6442.1|6448.4|6442.4|6448.1|6442.1|0
1634779730000|2021-10-21 01:28:50|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|1
1634779740000|2021-10-21 01:29:00|6447.4|6441.4|6447.1|6441.1|6447.9|6441.9|6446.1|6440.1|9
1634779760000|2021-10-21 01:29:20|6446.9|6440.9|6446.6|6440.6|6446.9|6440.9|6446.6|6440.6|3
1634779770000|2021-10-21 01:29:30|6446.2|6440.2|6446.1|6440.1|6446.2|6440.2|6445.6|6439.6|3
1634779780000|2021-10-21 01:29:40|6445.9|6439.9|6443.6|6437.6|6445.9|6439.9|6443.6|6437.6|4
1634779790000|2021-10-21 01:29:50|6443.8|6437.8|6443.6|6437.6|6444.1|6438.1|6443.6|6437.6|1
1634779800000|2021-10-21 01:30:00|6443.1|6437.1|6444.9|6438.9|6446.1|6440.1|6443.1|6437.1|2
1634779810000|2021-10-21 01:30:10|6444.6|6438.6|6443.9|6437.9|6444.6|6438.6|6443.9|6437.9|0
1634779820000|2021-10-21 01:30:20|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1634779830000|2021-10-21 01:30:30|6444.6|6438.6|6445.1|6439.1|6445.1|6439.1|6444.6|6438.6|0
1634779840000|2021-10-21 01:30:40|6444.9|6438.9|6444.8|6438.8|6445.1|6439.1|6444.6|6438.6|0
1634779850000|2021-10-21 01:30:50|6445.1|6439.1|6444.6|6438.6|6445.1|6439.1|6444.6|6438.6|0
1634779860000|2021-10-21 01:31:00|6444.8|6438.8|6444.8|6438.8|6445.1|6439.1|6444.6|6438.6|0
1634779870000|2021-10-21 01:31:10|6445.1|6439.1|6445.1|6439.1|6445.6|6439.6|6444.6|6438.6|0
1634779880000|2021-10-21 01:31:20|6444.8|6438.8|6444.8|6438.8|6445.1|6439.1|6444.8|6438.8|0
1634779890000|2021-10-21 01:31:30|6445.1|6439.1|6445.6|6439.6|6445.6|6439.6|6444.6|6438.6|0
1634779900000|2021-10-21 01:31:40|6445.4|6439.4|6445.8|6439.8|6445.8|6439.8|6444.6|6438.6|1
1634779910000|2021-10-21 01:31:50|6446.1|6440.1|6446.1|6440.1|6446.6|6440.6|6446.1|6440.1|0
1634779920000|2021-10-21 01:32:00|6446.3|6440.3|6448.1|6442.1|6448.1|6442.1|6446.3|6440.3|3
1634779930000|2021-10-21 01:32:10|6447.9|6441.9|6446.6|6440.6|6447.9|6441.9|6446.6|6440.6|0
1634779950000|2021-10-21 01:32:30|6447|6441|6446.6|6440.6|6447|6441|6446.6|6440.6|1
1634779960000|2021-10-21 01:32:40|6446.8|6440.8|6447.1|6441.1|6447.1|6441.1|6446.8|6440.8|0
1634779980000|2021-10-21 01:33:00|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|0
1634779990000|2021-10-21 01:33:10|6446.1|6440.1|6446.1|6440.1|6446.1|6440.1|6446.1|6440.1|0
1634780000000|2021-10-21 01:33:20|6446.4|6440.4|6446.6|6440.6|6446.6|6440.6|6446.4|6440.4|0
1634780010000|2021-10-21 01:33:30|6446.4|6440.4|6447.1|6441.1|6447.1|6441.1|6446.1|6440.1|0
1634780030000|2021-10-21 01:33:50|6446.6|6440.6|6447.6|6441.6|6447.6|6441.6|6446.6|6440.6|0
1634780040000|2021-10-21 01:34:00|6446.6|6440.6|6446.6|6440.6|6447.6|6441.6|6446.6|6440.6|1
1634780060000|2021-10-21 01:34:20|6446.9|6440.9|6447.1|6441.1|6447.1|6441.1|6446.9|6440.9|0
1634780080000|2021-10-21 01:34:40|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|0
1634780090000|2021-10-21 01:34:50|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|0
1634780110000|2021-10-21 01:35:10|6447.1|6441.1|6447.1|6441.1|6447.1|6441.1|6447.1|6441.1|0
1634780120000|2021-10-21 01:35:20|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|0
1634780130000|2021-10-21 01:35:30|6446.3|6440.3|6447.1|6441.1|6447.1|6441.1|6446.1|6440.1|0
1634780140000|2021-10-21 01:35:40|6447.4|6441.4|6447.4|6441.4|6448.1|6442.1|6447.4|6441.4|0
1634780150000|2021-10-21 01:35:50|6447.8|6441.8|6446.1|6440.1|6448.1|6442.1|6446.1|6440.1|0
1634780160000|2021-10-21 01:36:00|6446.4|6440.4|6447.6|6441.6|6447.6|6441.6|6446.4|6440.4|0
1634780170000|2021-10-21 01:36:10|6447.4|6441.4|6447.6|6441.6|6447.6|6441.6|6446.6|6440.6|0
1634780180000|2021-10-21 01:36:20|6447.8|6441.8|6447.6|6441.6|6448.1|6442.1|6447.6|6441.6|0
1634780190000|2021-10-21 01:36:30|6448.1|6442.1|6447.6|6441.6|6448.1|6442.1|6447.6|6441.6|0
1634780210000|2021-10-21 01:36:50|6447.8|6441.8|6448.1|6442.1|6448.1|6442.1|6447.8|6441.8|0
1634780230000|2021-10-21 01:37:10|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|0
1634780250000|2021-10-21 01:37:30|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|0
1634780260000|2021-10-21 01:37:40|6447.6|6441.6|6448.1|6442.1|6448.1|6442.1|6447.6|6441.6|0
1634780280000|2021-10-21 01:38:00|||||||||1
1634780310000|2021-10-21 01:38:30|6448.3|6442.3|6450.6|6444.6|6451.1|6445.1|6448.3|6442.3|1
1634780320000|2021-10-21 01:38:40|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|2
1634780330000|2021-10-21 01:38:50|6450.9|6444.9|6450.6|6444.6|6450.9|6444.9|6450.6|6444.6|0
1634780340000|2021-10-21 01:39:00|6451.9|6445.9|6451.6|6445.6|6452.1|6446.1|6451.6|6445.6|0
1634780380000|2021-10-21 01:39:40|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1634780400000|2021-10-21 01:40:00|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|0
1634780430000|2021-10-21 01:40:30|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|1
1634780440000|2021-10-21 01:40:40|6451.4|6445.4|6451.1|6445.1|6451.4|6445.4|6451.1|6445.1|0
1634780460000|2021-10-21 01:41:00|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|1
1634780470000|2021-10-21 01:41:10|6449.1|6443.1|6446.6|6440.6|6449.1|6443.1|6446.6|6440.6|2
1634780480000|2021-10-21 01:41:20|6446.4|6440.4|6446.1|6440.1|6446.4|6440.4|6446.1|6440.1|0
1634780490000|2021-10-21 01:41:30|6446.6|6440.6|6449.4|6443.4|6449.4|6443.4|6446.6|6440.6|4
1634780510000|2021-10-21 01:41:50|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|0
1634780520000|2021-10-21 01:42:00|6447.9|6441.9|6449.6|6443.6|6449.6|6443.6|6447.6|6441.6|3
1634780540000|2021-10-21 01:42:20|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634780570000|2021-10-21 01:42:50|6451.1|6445.1|6451.6|6445.6|6451.6|6445.6|6451.1|6445.1|0
1634780580000|2021-10-21 01:43:00|6451.1|6445.1|6450.6|6444.6|6451.1|6445.1|6450.6|6444.6|0
1634780590000|2021-10-21 01:43:10|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|0
1634780600000|2021-10-21 01:43:20|6451.3|6445.3|6451.6|6445.6|6451.6|6445.6|6451.3|6445.3|0
1634780610000|2021-10-21 01:43:30|6451.4|6445.4|6451.6|6445.6|6451.6|6445.6|6451.4|6445.4|0
1634780620000|2021-10-21 01:43:40|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|0
1634780630000|2021-10-21 01:43:50|6450.1|6444.1|6450.6|6444.6|6450.6|6444.6|6450.1|6444.1|1
1634780640000|2021-10-21 01:44:00|6450.1|6444.1|6449.6|6443.6|6450.6|6444.6|6449.6|6443.6|0
1634780650000|2021-10-21 01:44:10|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|0
1634780670000|2021-10-21 01:44:30|6449.8|6443.8|6449.6|6443.6|6449.8|6443.8|6449.6|6443.6|0
1634780730000|2021-10-21 01:45:30|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|0
1634780760000|2021-10-21 01:46:00|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|0
1634780780000|2021-10-21 01:46:20|6449.4|6443.4|6448.1|6442.1|6449.4|6443.4|6448.1|6442.1|1
1634780790000|2021-10-21 01:46:30|6447.9|6441.9|6449.1|6443.1|6449.1|6443.1|6447.9|6441.9|1
1634780800000|2021-10-21 01:46:40|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|0
1634780810000|2021-10-21 01:46:50|6448.4|6442.4|6448.1|6442.1|6448.4|6442.4|6448.1|6442.1|0
1634780830000|2021-10-21 01:47:10|6448.3|6442.3|6451.6|6445.6|6451.6|6445.6|6448.3|6442.3|2
1634780840000|2021-10-21 01:47:20|6451.2|6445.2|6451.6|6445.6|6451.6|6445.6|6450.6|6444.6|0
1634780850000|2021-10-21 01:47:30|6451.2|6445.2|6451.1|6445.1|6451.2|6445.2|6450.6|6444.6|0
1634780860000|2021-10-21 01:47:40|6450.6|6444.6|6450.1|6444.1|6450.6|6444.6|6450.1|6444.1|0
1634780870000|2021-10-21 01:47:50|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634780900000|2021-10-21 01:48:20|6451|6445|6451.1|6445.1|6451.4|6445.4|6450.6|6444.6|1
1634780910000|2021-10-21 01:48:30|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634780930000|2021-10-21 01:48:50|6450.3|6444.3|6450.7|6444.7|6450.7|6444.7|6450.3|6444.3|39
1634780940000|2021-10-21 01:49:00|6450.4|6444.4|6449.7|6443.7|6450.4|6444.4|6449.7|6443.7|3
1634780960000|2021-10-21 01:49:20|6449.9|6443.9|6451.2|6445.2|6451.2|6445.2|6449.9|6443.9|0
1634780980000|2021-10-21 01:49:40|6450.8|6444.8|6450.9|6444.9|6450.9|6444.9|6450.8|6444.8|1
1634781000000|2021-10-21 01:50:00|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|0
1634781010000|2021-10-21 01:50:10|6450.9|6444.9|6450.7|6444.7|6450.9|6444.9|6450.7|6444.7|0
1634781030000|2021-10-21 01:50:30|6450.9|6444.9|6451.2|6445.2|6451.2|6445.2|6450.9|6444.9|0
1634781050000|2021-10-21 01:50:50|6450.4|6444.4|6450.7|6444.7|6450.9|6444.9|6450.4|6444.4|0
1634781060000|2021-10-21 01:51:00|6450.9|6444.9|6450.2|6444.2|6451.2|6445.2|6450.2|6444.2|0
1634781070000|2021-10-21 01:51:10|6451.2|6445.2|6449.7|6443.7|6451.2|6445.2|6449.7|6443.7|1
1634781080000|2021-10-21 01:51:20|6450|6444|6449.7|6443.7|6450.2|6444.2|6449.7|6443.7|0
1634781090000|2021-10-21 01:51:30|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1634781100000|2021-10-21 01:51:40|6450.4|6444.4|6451|6445|6451|6445|6450.4|6444.4|0
1634781110000|2021-10-21 01:51:50|6450.7|6444.7|6451.2|6445.2|6452.2|6446.2|6450.7|6444.7|1
1634781120000|2021-10-21 01:52:00|6451.4|6445.4|6452.7|6446.7|6452.7|6446.7|6451.4|6445.4|2
1634781130000|2021-10-21 01:52:10|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|0
1634781150000|2021-10-21 01:52:30|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|0
1634781220000|2021-10-21 01:53:40|6453|6447|6453.7|6447.7|6453.7|6447.7|6453|6447|1
1634781230000|2021-10-21 01:53:50|6453.9|6447.9|6453.2|6447.2|6453.9|6447.9|6453.2|6447.2|2
1634781240000|2021-10-21 01:54:00|6453.7|6447.7|6453.2|6447.2|6453.7|6447.7|6453.2|6447.2|2
1634781250000|2021-10-21 01:54:10|6453.7|6447.7|6453.2|6447.2|6454.2|6448.2|6453.2|6447.2|20
1634781270000|2021-10-21 01:54:30|6452.9|6446.9|6453.2|6447.2|6453.7|6447.7|6452.9|6446.9|3
1634781280000|2021-10-21 01:54:40|6453.5|6447.5|6453.2|6447.2|6453.7|6447.7|6452.7|6446.7|2
1634781290000|2021-10-21 01:54:50|6452.5|6446.5|6452.2|6446.2|6452.5|6446.5|6452.2|6446.2|2
1634781300000|2021-10-21 01:55:00|6452.4|6446.4|6452.7|6446.7|6453|6447|6452.4|6446.4|1
1634781320000|2021-10-21 01:55:20|6452.2|6446.2|6452.2|6446.2|6453|6447|6452.2|6446.2|0
1634781330000|2021-10-21 01:55:30|6452.6|6446.6|6453.2|6447.2|6453.2|6447.2|6452.6|6446.6|0
1634781360000|2021-10-21 01:56:00|6452.2|6446.2|6453.2|6447.2|6453.7|6447.7|6452.2|6446.2|1
1634781380000|2021-10-21 01:56:20|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1634781400000|2021-10-21 01:56:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1634781410000|2021-10-21 01:56:50|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6452.9|6446.9|5
1634781420000|2021-10-21 01:57:00|6453.2|6447.2|6452.2|6446.2|6453.2|6447.2|6452.2|6446.2|1
1634781430000|2021-10-21 01:57:10|6452|6446|6452|6446|6452.2|6446.2|6451.7|6445.7|0
1634781440000|2021-10-21 01:57:20|6451.4|6445.4|6453.2|6447.2|6453.2|6447.2|6451.2|6445.2|7
1634781450000|2021-10-21 01:57:30|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1634781480000|2021-10-21 01:58:00|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6452.2|6446.2|0
1634781490000|2021-10-21 01:58:10|6453.7|6447.7|6454|6448|6454.2|6448.2|6453.7|6447.7|0
1634781510000|2021-10-21 01:58:30|6454.2|6448.2|6454|6448|6454.2|6448.2|6454|6448|2
1634781520000|2021-10-21 01:58:40|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|0
1634781530000|2021-10-21 01:58:50|6454|6448|6454.2|6448.2|6454.2|6448.2|6454|6448|0
1634781540000|2021-10-21 01:59:00|6454|6448|6454|6448|6454.2|6448.2|6454|6448|5
1634781550000|2021-10-21 01:59:10|6454.8|6448.8|6454|6448|6454.8|6448.8|6454|6448|6
1634781560000|2021-10-21 01:59:20|6454.2|6448.2|6456.9|6450.9|6457.4|6451.4|6454|6448|6
1634781570000|2021-10-21 01:59:30|6456.5|6450.5|6456.2|6450.2|6456.5|6450.5|6456|6450|0
1634781580000|2021-10-21 01:59:40|6456.7|6450.7|6456.5|6450.5|6456.7|6450.7|6456.5|6450.5|0
1634781590000|2021-10-21 01:59:50|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1634781610000|2021-10-21 02:00:10|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|2
1634781620000|2021-10-21 02:00:20|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1634781630000|2021-10-21 02:00:30|6456.7|6450.7|6456.5|6450.5|6456.7|6450.7|6456.5|6450.5|0
1634781680000|2021-10-21 02:01:20|6455.2|6449.2|6456.2|6450.2|6456.2|6450.2|6455.2|6449.2|1
1634781690000|2021-10-21 02:01:30|6455.7|6449.7|6455.2|6449.2|6455.7|6449.7|6455.2|6449.2|0
1634781700000|2021-10-21 02:01:40|6455.6|6449.6|6456.7|6450.7|6456.7|6450.7|6455.6|6449.6|1
1634781710000|2021-10-21 02:01:50|6456.2|6450.2|6456.7|6450.7|6456.7|6450.7|6456.2|6450.2|0
1634781720000|2021-10-21 02:02:00|6456.9|6450.9|6458.1|6452.1|6458.7|6452.7|6456.9|6450.9|10
1634781730000|2021-10-21 02:02:10|6457.9|6451.9|6458.1|6452.1|6458.1|6452.1|6457.6|6451.6|0
1634781750000|2021-10-21 02:02:30|6458.3|6452.3|6457.6|6451.6|6458.3|6452.3|6457.6|6451.6|0
1634781770000|2021-10-21 02:02:50|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|0
1634781780000|2021-10-21 02:03:00|6456.9|6450.9|6456.6|6450.6|6456.9|6450.9|6456.6|6450.6|0
1634781800000|2021-10-21 02:03:20|6455.9|6449.9|6456.1|6450.1|6456.6|6450.6|6455.9|6449.9|1
1634781810000|2021-10-21 02:03:30|6455.9|6449.9|6456.9|6450.9|6456.9|6450.9|6455.4|6449.4|3
1634781820000|2021-10-21 02:03:40|6457.6|6451.6|6458.1|6452.1|6458.1|6452.1|6457.6|6451.6|5
1634781830000|2021-10-21 02:03:50|6457.6|6451.6|6458.1|6452.1|6458.1|6452.1|6457.6|6451.6|0
1634781840000|2021-10-21 02:04:00|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.1|6452.1|4
1634781850000|2021-10-21 02:04:10|6458.2|6452.2|6459.6|6453.6|6459.6|6453.6|6457.6|6451.6|7
1634781860000|2021-10-21 02:04:20|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|14
1634781880000|2021-10-21 02:04:40|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|0
1634781890000|2021-10-21 02:04:50|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|1
1634781900000|2021-10-21 02:05:00|6458.6|6452.6|6458.4|6452.4|6458.6|6452.6|6458.2|6452.2|3
1634781910000|2021-10-21 02:05:10|6458.6|6452.6|6457.7|6451.7|6458.9|6452.9|6457.7|6451.7|1
1634781920000|2021-10-21 02:05:20|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|0
1634781940000|2021-10-21 02:05:40|6457.6|6451.6|6456.9|6450.9|6457.6|6451.6|6456.9|6450.9|1
1634781950000|2021-10-21 02:05:50|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|0
1634781960000|2021-10-21 02:06:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.5|6449.5|2
1634781970000|2021-10-21 02:06:10|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|0
1634781980000|2021-10-21 02:06:20|6455.6|6449.6|6455.9|6449.9|6456.1|6450.1|6455.6|6449.6|1
1634782010000|2021-10-21 02:06:50|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|1
1634782020000|2021-10-21 02:07:00|6453.6|6447.6|6453.6|6447.6|6453.9|6447.9|6451.6|6445.6|6
1634782030000|2021-10-21 02:07:10|6454.1|6448.1|6455.6|6449.6|6456.1|6450.1|6454.1|6448.1|2
1634782040000|2021-10-21 02:07:20|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|0
1634782050000|2021-10-21 02:07:30|6456.4|6450.4|6456.6|6450.6|6456.6|6450.6|6456.1|6450.1|4
1634782060000|2021-10-21 02:07:40|6456.3|6450.3|6456.1|6450.1|6456.3|6450.3|6456.1|6450.1|0
1634782070000|2021-10-21 02:07:50|6455.6|6449.6|6455.6|6449.6|6455.6|6449.6|6455.6|6449.6|0
1634782080000|2021-10-21 02:08:00|6455.1|6449.1|6455.6|6449.6|6456.1|6450.1|6455.1|6449.1|0
1634782090000|2021-10-21 02:08:10|6455.4|6449.4|6457.1|6451.1|6457.6|6451.6|6455.1|6449.1|7
1634782100000|2021-10-21 02:08:20|6456.6|6450.6|6460|6454|6460.2|6454.2|6456.6|6450.6|9
1634782110000|2021-10-21 02:08:30|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|0
1634782120000|2021-10-21 02:08:40|6460|6454|6460|6454|6460|6454|6460|6454|1
1634782130000|2021-10-21 02:08:50|||||||||6
1634782140000|2021-10-21 02:09:00|||||||||2
1634782150000|2021-10-21 02:09:10|6459.7|6453.7|6457.4|6451.4|6460|6454|6457.1|6451.1|4
1634782160000|2021-10-21 02:09:20|6455.7|6449.7|6455.1|6449.1|6455.7|6449.7|6455.1|6449.1|0
1634782180000|2021-10-21 02:09:40|6455.6|6449.6|6455.6|6449.6|6456.6|6450.6|6455.6|6449.6|2
1634782190000|2021-10-21 02:09:50|6455.1|6449.1|6454.9|6448.9|6455.3|6449.3|6454.4|6448.4|0
1634782200000|2021-10-21 02:10:00|6454.4|6448.4|6456.6|6450.6|6456.6|6450.6|6454.4|6448.4|2
1634782210000|2021-10-21 02:10:10|6456.1|6450.1|6455.6|6449.6|6456.6|6450.6|6455.6|6449.6|0
1634782220000|2021-10-21 02:10:20|6455.1|6449.1|6454.6|6448.6|6455.1|6449.1|6454.4|6448.4|0
1634782230000|2021-10-21 02:10:30|6454.9|6448.9|6456.1|6450.1|6456.1|6450.1|6454.9|6448.9|0
1634782240000|2021-10-21 02:10:40|6455.6|6449.6|6455.6|6449.6|6456.1|6450.1|6455.6|6449.6|0
1634782250000|2021-10-21 02:10:50|6455.4|6449.4|6454.9|6448.9|6455.4|6449.4|6454.9|6448.9|0
1634782260000|2021-10-21 02:11:00|6453.6|6447.6|6453.1|6447.1|6453.6|6447.6|6453.1|6447.1|0
1634782270000|2021-10-21 02:11:10|6452.9|6446.9|6452.8|6446.8|6452.9|6446.9|6452.8|6446.8|0
1634782280000|2021-10-21 02:11:20|6452.9|6446.9|6453.6|6447.6|6453.6|6447.6|6452.4|6446.4|1
1634782290000|2021-10-21 02:11:30|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1634782310000|2021-10-21 02:11:50|6452.9|6446.9|6452.4|6446.4|6452.9|6446.9|6452.4|6446.4|1
1634782330000|2021-10-21 02:12:10|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|1
1634782340000|2021-10-21 02:12:20|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|2
1634782360000|2021-10-21 02:12:40|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|2
1634782370000|2021-10-21 02:12:50|6449.6|6443.6|6450.6|6444.6|6450.6|6444.6|6449.6|6443.6|0
1634782380000|2021-10-21 02:13:00|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6451.6|6445.6|1
1634782400000|2021-10-21 02:13:20|6451.9|6445.9|6452.1|6446.1|6452.1|6446.1|6451.6|6445.6|0
1634782410000|2021-10-21 02:13:30|6451.6|6445.6|6452.1|6446.1|6452.1|6446.1|6451.6|6445.6|1
1634782430000|2021-10-21 02:13:50|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|0
1634782440000|2021-10-21 02:14:00|6454.1|6448.1|6455.6|6449.6|6455.6|6449.6|6454.1|6448.1|6
1634782480000|2021-10-21 02:14:40|6455.3|6449.3|6453.6|6447.6|6455.3|6449.3|6453.6|6447.6|2
1634782500000|2021-10-21 02:15:00|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1634782510000|2021-10-21 02:15:10|6452.9|6446.9|6452.6|6446.6|6452.9|6446.9|6452.6|6446.6|0
1634782540000|2021-10-21 02:15:40|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|0
1634782550000|2021-10-21 02:15:50|6451.6|6445.6|6451.1|6445.1|6451.6|6445.6|6451.1|6445.1|1
1634782560000|2021-10-21 02:16:00|6450.6|6444.6|6451.1|6445.1|6451.1|6445.1|6450.6|6444.6|0
1634782570000|2021-10-21 02:16:10|6450.9|6444.9|6451.1|6445.1|6451.1|6445.1|6450.9|6444.9|2
1634782620000|2021-10-21 02:17:00|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|1
1634782630000|2021-10-21 02:17:10|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|0
1634782660000|2021-10-21 02:17:40|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1634782720000|2021-10-21 02:18:40|6451.4|6445.4|6451.1|6445.1|6451.4|6445.4|6451.1|6445.1|0
1634782730000|2021-10-21 02:18:50|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1634782740000|2021-10-21 02:19:00|6450.1|6444.1|6450.6|6444.6|6450.6|6444.6|6450.1|6444.1|1
1634782800000|2021-10-21 02:20:00|6450.9|6444.9|6450.6|6444.6|6450.9|6444.9|6450.6|6444.6|0
1634782840000|2021-10-21 02:20:40|6451.1|6445.1|6450.6|6444.6|6451.1|6445.1|6450.6|6444.6|0
1634782870000|2021-10-21 02:21:10|6450.1|6444.1|6450.6|6444.6|6450.6|6444.6|6450.1|6444.1|1
1634782920000|2021-10-21 02:22:00|6451.1|6445.1|6451.6|6445.6|6451.6|6445.6|6451.1|6445.1|0
1634782950000|2021-10-21 02:22:30|6450.6|6444.6|6452.6|6446.6|6452.6|6446.6|6450.6|6444.6|2
1634782960000|2021-10-21 02:22:40|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1634782970000|2021-10-21 02:22:50|6453.6|6447.6|6453.6|6447.6|6454.3|6448.3|6453.6|6447.6|9
1634782980000|2021-10-21 02:23:00|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|0
1634783010000|2021-10-21 02:23:30|6452.1|6446.1|6452.6|6446.6|6452.6|6446.6|6452.1|6446.1|0
1634783020000|2021-10-21 02:23:40|6452.1|6446.1|6452.6|6446.6|6452.6|6446.6|6452.1|6446.1|1
1634783040000|2021-10-21 02:24:00|6452.9|6446.9|6452.6|6446.6|6452.9|6446.9|6452.6|6446.6|1
1634783060000|2021-10-21 02:24:20|6451.8|6445.8|6452.6|6446.6|6452.6|6446.6|6451.8|6445.8|5
1634783130000|2021-10-21 02:25:30|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1634783140000|2021-10-21 02:25:40|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|0
1634783170000|2021-10-21 02:26:10|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1634783280000|2021-10-21 02:28:00|6452.5|6446.5|6453|6447|6453.1|6447.1|6452.5|6446.5|63
1634783300000|2021-10-21 02:28:20|6452.5|6446.5|6452|6446|6452.5|6446.5|6452|6446|0
1634783310000|2021-10-21 02:28:30|6452.3|6446.3|6452.7|6446.7|6452.7|6446.7|6452.3|6446.3|0
1634783320000|2021-10-21 02:28:40|6453|6447|6452|6446|6453.5|6447.5|6452|6446|0
1634783330000|2021-10-21 02:28:50|6451.6|6445.6|6451.5|6445.5|6452|6446|6451.5|6445.5|2
1634783340000|2021-10-21 02:29:00|6452|6446|6454.2|6448.2|6454.2|6448.2|6452|6446|4
1634783350000|2021-10-21 02:29:10|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1634783370000|2021-10-21 02:29:30|6455.6|6449.6|6456.8|6450.8|6456.8|6450.8|6454|6448|16
1634783380000|2021-10-21 02:29:40|6457|6451|6454|6448|6457.4|6451.4|6454|6448|2
1634783390000|2021-10-21 02:29:50|||||||||7
1634783400000|2021-10-21 02:30:00|6453.5|6447.5|6453.9|6447.9|6454.4|6448.4|6453.4|6447.4|18
1634783410000|2021-10-21 02:30:10|6453.4|6447.4|6452.4|6446.4|6454.4|6448.4|6452.4|6446.4|7
1634783420000|2021-10-21 02:30:20|6452.6|6446.6|6453.9|6447.9|6454.4|6448.4|6452.6|6446.6|0
1634783430000|2021-10-21 02:30:30|6453.7|6447.7|6452.9|6446.9|6453.7|6447.7|6452.4|6446.4|2
1634783440000|2021-10-21 02:30:40|6453.9|6447.9|6453.9|6447.9|6454.9|6448.9|6453.9|6447.9|0
1634783450000|2021-10-21 02:30:50|6453.6|6447.6|6453.4|6447.4|6453.9|6447.9|6453.4|6447.4|3
1634783460000|2021-10-21 02:31:00|6453.9|6447.9|6457.9|6451.9|6457.9|6451.9|6453.9|6447.9|2
1634783470000|2021-10-21 02:31:10|6458.1|6452.1|6454.9|6448.9|6458.1|6452.1|6454.9|6448.9|1
1634783480000|2021-10-21 02:31:20|6455.1|6449.1|6455.9|6449.9|6456.4|6450.4|6455.1|6449.1|1
1634783490000|2021-10-21 02:31:30|6455.5|6449.5|6457.9|6451.9|6457.9|6451.9|6455.4|6449.4|2
1634783510000|2021-10-21 02:31:50|6458.1|6452.1|6458.4|6452.4|6458.4|6452.4|6457.9|6451.9|1
1634783520000|2021-10-21 02:32:00|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|0
1634783540000|2021-10-21 02:32:20|||||||||2
1634783560000|2021-10-21 02:32:40|||||||||1
1634783620000|2021-10-21 02:33:40|6456.8|6450.8|6455.3|6449.3|6456.8|6450.8|6455.3|6449.3|1
1634783640000|2021-10-21 02:34:00|6455.8|6449.8|6454.5|6448.5|6455.8|6449.8|6454.5|6448.5|2
1634783650000|2021-10-21 02:34:10|6454.3|6448.3|6455.3|6449.3|6455.3|6449.3|6454.3|6448.3|0
1634783660000|2021-10-21 02:34:20|6455|6449|6454.3|6448.3|6455|6449|6454.3|6448.3|0
1634783680000|2021-10-21 02:34:40|6453.3|6447.3|6453.8|6447.8|6453.8|6447.8|6453.3|6447.3|1
1634783690000|2021-10-21 02:34:50|6453.3|6447.3|6454|6448|6454|6448|6453.3|6447.3|1
1634783700000|2021-10-21 02:35:00|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1634783710000|2021-10-21 02:35:10|6455.8|6449.8|6455.3|6449.3|6455.8|6449.8|6455.3|6449.3|1
1634783720000|2021-10-21 02:35:20|6455.1|6449.1|6457.3|6451.3|6457.3|6451.3|6455.1|6449.1|3
1634783730000|2021-10-21 02:35:30|6457|6451|6455.6|6449.6|6457|6451|6455.6|6449.6|1
1634783740000|2021-10-21 02:35:40|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|0
1634783750000|2021-10-21 02:35:50|6454.5|6448.5|6453.3|6447.3|6454.5|6448.5|6453.3|6447.3|1
1634783770000|2021-10-21 02:36:10|6452.5|6446.5|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|0
1634783780000|2021-10-21 02:36:20|||||||||1
1634783790000|2021-10-21 02:36:30|6452.8|6446.8|6451.8|6445.8|6452.8|6446.8|6451.8|6445.8|2
1634783800000|2021-10-21 02:36:40|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.3|6445.3|0
1634783810000|2021-10-21 02:36:50|6451.3|6445.3|6451.8|6445.8|6451.8|6445.8|6450.3|6444.3|2
1634783820000|2021-10-21 02:37:00|6452|6446|6451.8|6445.8|6452.8|6446.8|6451.8|6445.8|1
1634783830000|2021-10-21 02:37:10|6452|6446|6452.3|6446.3|6452.3|6446.3|6452|6446|0
1634783840000|2021-10-21 02:37:20|6452|6446|6451.8|6445.8|6452|6446|6451.8|6445.8|0
1634783850000|2021-10-21 02:37:30|6452.6|6446.6|6453.8|6447.8|6453.8|6447.8|6451.8|6445.8|5
1634783870000|2021-10-21 02:37:50|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1634783880000|2021-10-21 02:38:00|6452.8|6446.8|6452.1|6446.1|6452.8|6446.8|6452.1|6446.1|0
1634783890000|2021-10-21 02:38:10|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1634783920000|2021-10-21 02:38:40|6453.2|6447.2|6454.3|6448.3|6454.3|6448.3|6453.2|6447.2|3
1634783930000|2021-10-21 02:38:50|6454.9|6448.9|6455.8|6449.8|6456.3|6450.3|6454.9|6448.9|2
1634783940000|2021-10-21 02:39:00|6455.6|6449.6|6455.8|6449.8|6455.8|6449.8|6454.8|6448.8|0
1634783950000|2021-10-21 02:39:10|6456.2|6450.2|6456.8|6450.8|6456.8|6450.8|6455.8|6449.8|0
1634783960000|2021-10-21 02:39:20|6457.3|6451.3|6456.6|6450.6|6457.3|6451.3|6456.1|6450.1|0
1634783970000|2021-10-21 02:39:30|6456.1|6450.1|6456.8|6450.8|6456.8|6450.8|6456.1|6450.1|11
1634783990000|2021-10-21 02:39:50|6457.3|6451.3|6460.3|6454.3|6460.3|6454.3|6457.3|6451.3|13
1634784000000|2021-10-21 02:40:00|6460.5|6454.5|6461.3|6455.3|6461.3|6455.3|6460.5|6454.5|11
1634784010000|2021-10-21 02:40:10|6460.3|6454.3|6460.3|6454.3|6461.3|6455.3|6460.1|6454.1|2
1634784040000|2021-10-21 02:40:40|6459.8|6453.8|6458.6|6452.6|6459.8|6453.8|6458.6|6452.6|9
1634784050000|2021-10-21 02:40:50|6458.9|6452.9|6459.3|6453.3|6459.3|6453.3|6458.9|6452.9|0
1634784060000|2021-10-21 02:41:00|6459.1|6453.1|6457.8|6451.8|6459.1|6453.1|6457.8|6451.8|6
1634784070000|2021-10-21 02:41:10|6457|6451|6457.4|6451.4|6457.9|6451.9|6457|6451|1
1634784080000|2021-10-21 02:41:20|6456.7|6450.7|6458.1|6452.1|6458.1|6452.1|6456.7|6450.7|3
1634784090000|2021-10-21 02:41:30|6457.7|6451.7|6456.9|6450.9|6457.7|6451.7|6456.4|6450.4|5
1634784100000|2021-10-21 02:41:40|||||||||1
1634784110000|2021-10-21 02:41:50|6455.9|6449.9|6454.9|6448.9|6455.9|6449.9|6454.9|6448.9|1
1634784120000|2021-10-21 02:42:00|6455.1|6449.1|6455.7|6449.7|6455.9|6449.9|6454.4|6448.4|3
1634784130000|2021-10-21 02:42:10|6455.6|6449.6|6455.4|6449.4|6455.6|6449.6|6454.9|6448.9|1
1634784140000|2021-10-21 02:42:20|6454.9|6448.9|6455.4|6449.4|6455.4|6449.4|6454.4|6448.4|2
1634784150000|2021-10-21 02:42:30|6454.4|6448.4|6454.9|6448.9|6455.4|6449.4|6454.4|6448.4|3
1634784160000|2021-10-21 02:42:40|6455.1|6449.1|6456.4|6450.4|6456.4|6450.4|6454.9|6448.9|1
1634784190000|2021-10-21 02:43:10|6455.9|6449.9|6455.4|6449.4|6456.4|6450.4|6455.4|6449.4|0
1634784200000|2021-10-21 02:43:20|6455.6|6449.6|6456.1|6450.1|6456.4|6450.4|6455.4|6449.4|0
1634784210000|2021-10-21 02:43:30|6455.6|6449.6|6454.6|6448.6|6455.6|6449.6|6454.6|6448.6|0
1634784240000|2021-10-21 02:44:00|6454.4|6448.4|6454.9|6448.9|6454.9|6448.9|6454.4|6448.4|16
1634784260000|2021-10-21 02:44:20|6454.4|6448.4|6454.4|6448.4|6454.9|6448.9|6454.4|6448.4|11
1634784270000|2021-10-21 02:44:30|6453.8|6447.8|6452.9|6446.9|6453.8|6447.8|6452.9|6446.9|8
1634784280000|2021-10-21 02:44:40|6451.4|6445.4|6450.4|6444.4|6451.4|6445.4|6449.1|6443.1|16
1634784290000|2021-10-21 02:44:50|6450.1|6444.1|6449.4|6443.4|6450.1|6444.1|6449.4|6443.4|1
1634784300000|2021-10-21 02:45:00|6449.6|6443.6|6450.1|6444.1|6450.4|6444.4|6449.6|6443.6|0
1634784310000|2021-10-21 02:45:10|6449.4|6443.4|6449.9|6443.9|6449.9|6443.9|6448.9|6442.9|1
1634784330000|2021-10-21 02:45:30|6450.7|6444.7|6451.4|6445.4|6452.4|6446.4|6450.7|6444.7|1
1634784340000|2021-10-21 02:45:40|6450.9|6444.9|6450.9|6444.9|6451.1|6445.1|6450.9|6444.9|0
1634784350000|2021-10-21 02:45:50|6450.4|6444.4|6451.4|6445.4|6451.4|6445.4|6450.4|6444.4|0
1634784360000|2021-10-21 02:46:00|6450.8|6444.8|6452.4|6446.4|6452.4|6446.4|6450.4|6444.4|0
1634784370000|2021-10-21 02:46:10|6451.9|6445.9|6452.9|6446.9|6453.1|6447.1|6451.9|6445.9|1
1634784380000|2021-10-21 02:46:20|6452.6|6446.6|6453.4|6447.4|6453.4|6447.4|6452.6|6446.6|0
1634784400000|2021-10-21 02:46:40|6453.1|6447.1|6452.9|6446.9|6453.1|6447.1|6452.9|6446.9|0
1634784410000|2021-10-21 02:46:50|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1634784420000|2021-10-21 02:47:00|6453.1|6447.1|6452.9|6446.9|6453.4|6447.4|6452.4|6446.4|0
1634784430000|2021-10-21 02:47:10|6453.1|6447.1|6453.4|6447.4|6453.4|6447.4|6453.1|6447.1|0
1634784460000|2021-10-21 02:47:40|6453.6|6447.6|6454.1|6448.1|6454.1|6448.1|6453.6|6447.6|0
1634784470000|2021-10-21 02:47:50|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1634784480000|2021-10-21 02:48:00|6453.1|6447.1|6452.4|6446.4|6453.1|6447.1|6451.9|6445.9|0
1634784490000|2021-10-21 02:48:10|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6452.4|6446.4|0
1634784500000|2021-10-21 02:48:20|6452.9|6446.9|6452.4|6446.4|6452.9|6446.9|6452.4|6446.4|0
1634784510000|2021-10-21 02:48:30|6453.4|6447.4|6453.6|6447.6|6453.6|6447.6|6453.4|6447.4|0
1634784520000|2021-10-21 02:48:40|6453.9|6447.9|6454.1|6448.1|6454.1|6448.1|6453.9|6447.9|5
1634784530000|2021-10-21 02:48:50|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|0
1634784540000|2021-10-21 02:49:00|||||||||1
1634784550000|2021-10-21 02:49:10|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|0
1634784560000|2021-10-21 02:49:20|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|0
1634784570000|2021-10-21 02:49:30|||||||||1
1634784600000|2021-10-21 02:50:00|6453.8|6447.8|6454.1|6448.1|6454.1|6448.1|6453.6|6447.6|2
1634784610000|2021-10-21 02:50:10|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.1|6448.1|0
1634784620000|2021-10-21 02:50:20|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|0
1634784630000|2021-10-21 02:50:30|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.6|6447.6|8
1634784650000|2021-10-21 02:50:50|6453.3|6447.3|6454.1|6448.1|6454.1|6448.1|6453.3|6447.3|6
1634784660000|2021-10-21 02:51:00|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|8
1634784670000|2021-10-21 02:51:10|6453.3|6447.3|6454.1|6448.1|6454.1|6448.1|6453.3|6447.3|12
1634784680000|2021-10-21 02:51:20|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1634784710000|2021-10-21 02:51:50|6453.6|6447.6|6454.1|6448.1|6454.1|6448.1|6453.6|6447.6|18
1634784720000|2021-10-21 02:52:00|6453.8|6447.8|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|2
1634784730000|2021-10-21 02:52:10|6454.3|6448.3|6455.1|6449.1|6455.1|6449.1|6454.3|6448.3|1
1634784740000|2021-10-21 02:52:20|6454.6|6448.6|6454.1|6448.1|6454.6|6448.6|6454.1|6448.1|3
1634784750000|2021-10-21 02:52:30|6453.8|6447.8|6454.1|6448.1|6454.1|6448.1|6453.8|6447.8|1
1634784760000|2021-10-21 02:52:40|6453.8|6447.8|6454.1|6448.1|6454.1|6448.1|6453.8|6447.8|0
1634784770000|2021-10-21 02:52:50|6454.3|6448.3|6454.6|6448.6|6454.6|6448.6|6454.3|6448.3|0
1634784780000|2021-10-21 02:53:00|6454.3|6448.3|6455.6|6449.6|6455.6|6449.6|6453.8|6447.8|1
1634784790000|2021-10-21 02:53:10|6456.3|6450.3|6458.3|6452.3|6458.3|6452.3|6456.3|6450.3|6
1634784800000|2021-10-21 02:53:20|6458.1|6452.1|6457.1|6451.1|6458.1|6452.1|6457.1|6451.1|0
1634784840000|2021-10-21 02:54:00|6457.3|6451.3|6455.8|6449.8|6457.3|6451.3|6455.8|6449.8|1
1634784850000|2021-10-21 02:54:10|6455.3|6449.3|6456.3|6450.3|6456.3|6450.3|6455.3|6449.3|0
1634784860000|2021-10-21 02:54:20|6457.3|6451.3|6457.1|6451.1|6457.6|6451.6|6457.1|6451.1|3
1634784870000|2021-10-21 02:54:30|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1634784890000|2021-10-21 02:54:50|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1634784900000|2021-10-21 02:55:00|6457.5|6451.5|6455.3|6449.3|6458.3|6452.3|6455.3|6449.3|3
1634784920000|2021-10-21 02:55:20|6454.8|6448.8|6455.3|6449.3|6455.8|6449.8|6454.3|6448.3|1
1634784940000|2021-10-21 02:55:40|6455.8|6449.8|6453.3|6447.3|6455.8|6449.8|6453.3|6447.3|1
1634784950000|2021-10-21 02:55:50|||||||||2
1634784960000|2021-10-21 02:56:00|6453.8|6447.8|6454.3|6448.3|6454.8|6448.8|6453.8|6447.8|8
1634784970000|2021-10-21 02:56:10|6454.8|6448.8|6454.3|6448.3|6454.8|6448.8|6453.8|6447.8|0
1634784980000|2021-10-21 02:56:20|6454.5|6448.5|6454.3|6448.3|6454.5|6448.5|6453.8|6447.8|1
1634784990000|2021-10-21 02:56:30|6454.1|6448.1|6453.8|6447.8|6454.1|6448.1|6453.8|6447.8|0
1634785000000|2021-10-21 02:56:40|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1634785020000|2021-10-21 02:57:00|6454.1|6448.1|6453.8|6447.8|6454.1|6448.1|6453.8|6447.8|0
1634785030000|2021-10-21 02:57:10|6454.3|6448.3|6455.8|6449.8|6455.8|6449.8|6454.3|6448.3|12
1634785040000|2021-10-21 02:57:20|6456|6450|6455.8|6449.8|6456.8|6450.8|6455.3|6449.3|0
1634785050000|2021-10-21 02:57:30|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6455.3|6449.3|0
1634785060000|2021-10-21 02:57:40|6456|6450|6456.3|6450.3|6456.3|6450.3|6455.3|6449.3|0
1634785070000|2021-10-21 02:57:50|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1634785080000|2021-10-21 02:58:00|6456.3|6450.3|6455.6|6449.6|6456.3|6450.3|6455.6|6449.6|1
1634785090000|2021-10-21 02:58:10|6455.3|6449.3|6455.8|6449.8|6455.8|6449.8|6455.3|6449.3|0
1634785100000|2021-10-21 02:58:20|6456.3|6450.3|6457.8|6451.8|6457.8|6451.8|6456.3|6450.3|0
1634785110000|2021-10-21 02:58:30|6457.3|6451.3|6458.3|6452.3|6458.3|6452.3|6456.6|6450.6|1
1634785120000|2021-10-21 02:58:40|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1634785130000|2021-10-21 02:58:50|6457.5|6451.5|6457.8|6451.8|6458.3|6452.3|6457.5|6451.5|0
1634785140000|2021-10-21 02:59:00|6457.3|6451.3|6457.1|6451.1|6457.3|6451.3|6456.8|6450.8|1
1634785150000|2021-10-21 02:59:10|6456.5|6450.5|6456.8|6450.8|6456.8|6450.8|6455.3|6449.3|1
1634785160000|2021-10-21 02:59:20|6457.3|6451.3|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1634785170000|2021-10-21 02:59:30|6457.5|6451.5|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1634785180000|2021-10-21 02:59:40|6457.1|6451.1|6456.3|6450.3|6457.1|6451.1|6456.3|6450.3|0
1634785200000|2021-10-21 03:00:00|6455.8|6449.8|6453.8|6447.8|6456.8|6450.8|6453.8|6447.8|1
1634785210000|2021-10-21 03:00:10|6453.6|6447.6|6453.8|6447.8|6454.3|6448.3|6453.5|6447.5|1
1634785230000|2021-10-21 03:00:30|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|1
1634785240000|2021-10-21 03:00:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|4
1634785250000|2021-10-21 03:00:50|6453.8|6447.8|6454.3|6448.3|6454.3|6448.3|6453.8|6447.8|0
1634785260000|2021-10-21 03:01:00|6453.8|6447.8|6454.8|6448.8|6455.8|6449.8|6453.8|6447.8|1
1634785270000|2021-10-21 03:01:10|6455.8|6449.8|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|0
1634785280000|2021-10-21 03:01:20|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1634785300000|2021-10-21 03:01:40|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1634785310000|2021-10-21 03:01:50|6456|6450|6455.8|6449.8|6456.3|6450.3|6455.8|6449.8|0
1634785320000|2021-10-21 03:02:00|6455.3|6449.3|6453.8|6447.8|6455.3|6449.3|6453.8|6447.8|0
1634785350000|2021-10-21 03:02:30|||||||||10
1634785360000|2021-10-21 03:02:40|6454.1|6448.1|6455.3|6449.3|6455.3|6449.3|6454.1|6448.1|2
1634785370000|2021-10-21 03:02:50|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6453.8|6447.8|0
1634785380000|2021-10-21 03:03:00|6454.1|6448.1|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|0
1634785390000|2021-10-21 03:03:10|6454.1|6448.1|6455.5|6449.5|6456.1|6450.1|6454.1|6448.1|1
1634785400000|2021-10-21 03:03:20|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|0
1634785410000|2021-10-21 03:03:30|6454.9|6448.9|6455.1|6449.1|6455.8|6449.8|6454.3|6448.3|0
1634785420000|2021-10-21 03:03:40|6454.8|6448.8|6454.8|6448.8|6455.3|6449.3|6454.8|6448.8|0
1634785430000|2021-10-21 03:03:50|6455.3|6449.3|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|0
1634785440000|2021-10-21 03:04:00|6454.6|6448.6|6454.3|6448.3|6454.6|6448.6|6454.3|6448.3|0
1634785450000|2021-10-21 03:04:10|6453.8|6447.8|6454.3|6448.3|6454.3|6448.3|6453.3|6447.3|4
1634785480000|2021-10-21 03:04:40|6454.1|6448.1|6455.8|6449.8|6455.8|6449.8|6453.8|6447.8|1
1634785490000|2021-10-21 03:04:50|6456.3|6450.3|6453.8|6447.8|6456.3|6450.3|6453.8|6447.8|0
1634785500000|2021-10-21 03:05:00|6454.1|6448.1|6456.8|6450.8|6457.1|6451.1|6454.1|6448.1|4
1634785510000|2021-10-21 03:05:10|6456.5|6450.5|6455.7|6449.7|6457|6451|6455|6449|12
1634785520000|2021-10-21 03:05:20|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455.2|6449.2|2
1634785530000|2021-10-21 03:05:30|6456.2|6450.2|6455.2|6449.2|6456.2|6450.2|6455.2|6449.2|0
1634785540000|2021-10-21 03:05:40|6455.4|6449.4|6455.7|6449.7|6455.7|6449.7|6455.4|6449.4|0
1634785560000|2021-10-21 03:06:00|6456.2|6450.2|6455.7|6449.7|6456.7|6450.7|6455.7|6449.7|0
1634785570000|2021-10-21 03:06:10|6455.5|6449.5|6455.2|6449.2|6455.5|6449.5|6455.2|6449.2|0
1634785590000|2021-10-21 03:06:30|6456.2|6450.2|6456|6450|6456.2|6450.2|6455.7|6449.7|0
1634785600000|2021-10-21 03:06:40|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455.7|6449.7|0
1634785610000|2021-10-21 03:06:50|6455.5|6449.5|6453.7|6447.7|6455.5|6449.5|6453.5|6447.5|1
1634785620000|2021-10-21 03:07:00|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1634785640000|2021-10-21 03:07:20|6453.4|6447.4|6454.2|6448.2|6454.5|6448.5|6453.4|6447.4|2
1634785650000|2021-10-21 03:07:30|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1634785670000|2021-10-21 03:07:50|6453.2|6447.2|6453.7|6447.7|6453.7|6447.7|6453.2|6447.2|1
1634785680000|2021-10-21 03:08:00|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6453.2|6447.2|0
1634785690000|2021-10-21 03:08:10|6454.4|6448.4|6456.2|6450.2|6456.7|6450.7|6454.4|6448.4|2
1634785700000|2021-10-21 03:08:20|6455.7|6449.7|6457.2|6451.2|6457.2|6451.2|6455.7|6449.7|1
1634785710000|2021-10-21 03:08:30|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6455.7|6449.7|2
1634785730000|2021-10-21 03:08:50|6457.2|6451.2|6457|6451|6457.2|6451.2|6456.7|6450.7|0
1634785740000|2021-10-21 03:09:00|6456.7|6450.7|6455.2|6449.2|6456.7|6450.7|6455.2|6449.2|0
1634785770000|2021-10-21 03:09:30|6453.7|6447.7|6453.7|6447.7|6454.2|6448.2|6453.7|6447.7|1
1634785780000|2021-10-21 03:09:40|6454.2|6448.2|6454.7|6448.7|6455.2|6449.2|6453.7|6447.7|0
1634785790000|2021-10-21 03:09:50|6454.2|6448.2|6454.9|6448.9|6454.9|6448.9|6454.2|6448.2|0
1634785800000|2021-10-21 03:10:00|6455.2|6449.2|6453.7|6447.7|6455.2|6449.2|6453.2|6447.2|7
1634785810000|2021-10-21 03:10:10|6453.9|6447.9|6455.2|6449.2|6455.2|6449.2|6453.7|6447.7|0
1634785820000|2021-10-21 03:10:20|6454.7|6448.7|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|0
1634785830000|2021-10-21 03:10:30|6453.2|6447.2|6453.7|6447.7|6453.7|6447.7|6453.2|6447.2|0
1634785840000|2021-10-21 03:10:40|6454.2|6448.2|6453.7|6447.7|6454.2|6448.2|6453.2|6447.2|0
1634785850000|2021-10-21 03:10:50|6454.2|6448.2|6454.7|6448.7|6454.7|6448.7|6454.2|6448.2|0
1634785860000|2021-10-21 03:11:00|6454.2|6448.2|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|0
1634785870000|2021-10-21 03:11:10|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.5|6448.5|0
1634785880000|2021-10-21 03:11:20|6455|6449|6454.7|6448.7|6455.7|6449.7|6454.2|6448.2|0
1634785890000|2021-10-21 03:11:30|6454|6448|6449.4|6443.4|6454|6448|6449.4|6443.4|6
1634785900000|2021-10-21 03:11:40|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|2
1634785910000|2021-10-21 03:11:50|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|0
1634785920000|2021-10-21 03:12:00|6448.9|6442.9|6448.2|6442.2|6449|6443|6448.2|6442.2|0
1634785940000|2021-10-21 03:12:20|6447.7|6441.7|6448.2|6442.2|6448.2|6442.2|6447.7|6441.7|4
1634785950000|2021-10-21 03:12:30|6447.7|6441.7|6447.2|6441.2|6447.7|6441.7|6447.2|6441.2|0
1634785960000|2021-10-21 03:12:40|6446.7|6440.7|6447.7|6441.7|6447.7|6441.7|6446.5|6440.5|1
1634785980000|2021-10-21 03:13:00|6448.2|6442.2|6448.7|6442.7|6448.7|6442.7|6448.2|6442.2|0
1634785990000|2021-10-21 03:13:10|6449|6443|6448.2|6442.2|6449.2|6443.2|6448.2|6442.2|1
1634786000000|2021-10-21 03:13:20|6447.7|6441.7|6447.7|6441.7|6448.2|6442.2|6447.2|6441.2|0
1634786010000|2021-10-21 03:13:30|6447.3|6441.3|6445.2|6439.2|6447.3|6441.3|6445|6439|1
1634786020000|2021-10-21 03:13:40|6445|6439|6446|6440|6446|6440|6445|6439|1
1634786030000|2021-10-21 03:13:50|6445.7|6439.7|6445.2|6439.2|6445.7|6439.7|6445.1|6439.1|0
1634786040000|2021-10-21 03:14:00|6444.7|6438.7|6445.2|6439.2|6445.2|6439.2|6444.7|6438.7|0
1634786050000|2021-10-21 03:14:10|6445.5|6439.5|6445.7|6439.7|6447.2|6441.2|6445.5|6439.5|2
1634786070000|2021-10-21 03:14:30|6444.7|6438.7|6445.2|6439.2|6446|6440|6444.7|6438.7|0
1634786080000|2021-10-21 03:14:40|6445.7|6439.7|6446.7|6440.7|6446.7|6440.7|6445.4|6439.4|0
1634786090000|2021-10-21 03:14:50|6446|6440|6445.5|6439.5|6446|6440|6444.7|6438.7|2
1634786100000|2021-10-21 03:15:00|6445.7|6439.7|6446.7|6440.7|6446.7|6440.7|6445.7|6439.7|0
1634786110000|2021-10-21 03:15:10|6446.2|6440.2|6448.7|6442.7|6448.7|6442.7|6446.2|6440.2|1
1634786120000|2021-10-21 03:15:20|6447.7|6441.7|6447.2|6441.2|6448.2|6442.2|6447.2|6441.2|0
1634786130000|2021-10-21 03:15:30|6448.2|6442.2|6446.8|6440.8|6448.7|6442.7|6446.8|6440.8|5
1634786140000|2021-10-21 03:15:40|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.6|6439.6|1
1634786150000|2021-10-21 03:15:50|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|3
1634786160000|2021-10-21 03:16:00|6446.1|6440.1|6445.7|6439.7|6446.4|6440.4|6445.7|6439.7|6
1634786170000|2021-10-21 03:16:10|6445.9|6439.9|6446.4|6440.4|6446.4|6440.4|6445.9|6439.9|4
1634786180000|2021-10-21 03:16:20|6446.3|6440.3|6446.3|6440.3|6446.8|6440.8|6446.3|6440.3|1
1634786200000|2021-10-21 03:16:40|6446.8|6440.8|6448.2|6442.2|6448.7|6442.7|6446.8|6440.8|0
1634786210000|2021-10-21 03:16:50|6448|6442|6447.2|6441.2|6448.7|6442.7|6447.2|6441.2|0
1634786230000|2021-10-21 03:17:10|6447.4|6441.4|6447.7|6441.7|6448.7|6442.7|6447.4|6441.4|0
1634786240000|2021-10-21 03:17:20|6447.9|6441.9|6447.7|6441.7|6448.2|6442.2|6447.2|6441.2|2
1634786250000|2021-10-21 03:17:30|6447.2|6441.2|6446.5|6440.5|6447.2|6441.2|6446.5|6440.5|0
1634786260000|2021-10-21 03:17:40|6446.4|6440.4|6447.7|6441.7|6447.7|6441.7|6446.2|6440.2|0
1634786270000|2021-10-21 03:17:50|6446.7|6440.7|6446.2|6440.2|6446.7|6440.7|6445.7|6439.7|0
1634786300000|2021-10-21 03:18:20|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6446.7|6440.7|1
1634786320000|2021-10-21 03:18:40|6447.5|6441.5|6446.2|6440.2|6447.7|6441.7|6446|6440|0
1634786330000|2021-10-21 03:18:50|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6445.7|6439.7|0
1634786340000|2021-10-21 03:19:00|6447.7|6441.7|6446.7|6440.7|6447.7|6441.7|6446.7|6440.7|0
1634786350000|2021-10-21 03:19:10|6446.9|6440.9|6447.7|6441.7|6447.7|6441.7|6446.9|6440.9|0
1634786360000|2021-10-21 03:19:20|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|0
1634786370000|2021-10-21 03:19:30|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|0
1634786380000|2021-10-21 03:19:40|6448|6442|6447.2|6441.2|6448.2|6442.2|6447.2|6441.2|0
1634786390000|2021-10-21 03:19:50|6447.4|6441.4|6446.7|6440.7|6448.2|6442.2|6446.7|6440.7|0
1634786400000|2021-10-21 03:20:00|6447.2|6441.2|6448.2|6442.2|6448.2|6442.2|6447.2|6441.2|0
1634786410000|2021-10-21 03:20:10|6447.7|6441.7|6449.7|6443.7|6449.7|6443.7|6447.2|6441.2|3
1634786420000|2021-10-21 03:20:20|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449|6443|0
1634786430000|2021-10-21 03:20:30|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|5
1634786440000|2021-10-21 03:20:40|6449.7|6443.7|6449.5|6443.5|6450.2|6444.2|6449|6443|11
1634786460000|2021-10-21 03:21:00|6449.2|6443.2|6447|6441|6449.5|6443.5|6447|6441|2
1634786470000|2021-10-21 03:21:10|6446.7|6440.7|6448.2|6442.2|6448.2|6442.2|6446.7|6440.7|0
1634786480000|2021-10-21 03:21:20|6449.7|6443.7|6447.7|6441.7|6449.7|6443.7|6447.7|6441.7|1
1634786490000|2021-10-21 03:21:30|6448|6442|6447.7|6441.7|6448.5|6442.5|6447.7|6441.7|0
1634786500000|2021-10-21 03:21:40|6448.5|6442.5|6448.7|6442.7|6448.7|6442.7|6448.2|6442.2|0
1634786520000|2021-10-21 03:22:00|6447.7|6441.7|6445.7|6439.7|6447.7|6441.7|6445.7|6439.7|1
1634786540000|2021-10-21 03:22:20|6445.2|6439.2|6444.9|6438.9|6445.2|6439.2|6444.7|6438.7|0
1634786550000|2021-10-21 03:22:30|6445.2|6439.2|6445.7|6439.7|6447.2|6441.2|6445.2|6439.2|1
1634786560000|2021-10-21 03:22:40|6446.7|6440.7|6445.7|6439.7|6446.7|6440.7|6445.7|6439.7|0
1634786570000|2021-10-21 03:22:50|6445.2|6439.2|6444.7|6438.7|6445.2|6439.2|6444.7|6438.7|0
1634786580000|2021-10-21 03:23:00|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|0
1634786600000|2021-10-21 03:23:20|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|0
1634786610000|2021-10-21 03:23:30|6445|6439|6445|6439|6445|6439|6445|6439|0
1634786620000|2021-10-21 03:23:40|6445.7|6439.7|6445.2|6439.2|6445.7|6439.7|6444.2|6438.2|1
1634786630000|2021-10-21 03:23:50|6445|6439|6443.7|6437.7|6445|6439|6443.7|6437.7|0
1634786640000|2021-10-21 03:24:00|6443.5|6437.5|6443.7|6437.7|6443.7|6437.7|6443.5|6437.5|0
1634786650000|2021-10-21 03:24:10|6443.2|6437.2|6442.7|6436.7|6443.2|6437.2|6441.7|6435.7|6
1634786660000|2021-10-21 03:24:20|6443|6437|6443.2|6437.2|6443.7|6437.7|6443|6437|0
1634786670000|2021-10-21 03:24:30|6443|6437|6442.7|6436.7|6443|6437|6442.7|6436.7|0
1634786680000|2021-10-21 03:24:40|6442.3|6436.3|6443.2|6437.2|6443.2|6437.2|6442.3|6436.3|2
1634786690000|2021-10-21 03:24:50|6442.7|6436.7|6443.7|6437.7|6443.7|6437.7|6442.7|6436.7|1
1634786700000|2021-10-21 03:25:00|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|0
1634786710000|2021-10-21 03:25:10|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|1
1634786730000|2021-10-21 03:25:30|6443.7|6437.7|6444.7|6438.7|6444.7|6438.7|6443.2|6437.2|1
1634786740000|2021-10-21 03:25:40|6445|6439|6446.1|6440.1|6446.3|6440.3|6444.8|6438.8|10
1634786750000|2021-10-21 03:25:50|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6445.8|6439.8|0
1634786760000|2021-10-21 03:26:00|6445.3|6439.3|6443.8|6437.8|6445.3|6439.3|6443.8|6437.8|0
1634786770000|2021-10-21 03:26:10|6443.6|6437.6|6444.3|6438.3|6444.3|6438.3|6443.3|6437.3|1
1634786800000|2021-10-21 03:26:40|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|1
1634786810000|2021-10-21 03:26:50|6445.1|6439.1|6445.3|6439.3|6445.3|6439.3|6443.8|6437.8|0
1634786820000|2021-10-21 03:27:00|6445.1|6439.1|6444.1|6438.1|6445.1|6439.1|6443.8|6437.8|1
1634786830000|2021-10-21 03:27:10|6444.3|6438.3|6445.3|6439.3|6445.3|6439.3|6444.3|6438.3|1
1634786840000|2021-10-21 03:27:20|6446.7|6440.7|6445.3|6439.3|6446.7|6440.7|6445.3|6439.3|1
1634786850000|2021-10-21 03:27:30|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1634786860000|2021-10-21 03:27:40|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|1
1634786870000|2021-10-21 03:27:50|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634786880000|2021-10-21 03:28:00|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6443.8|6437.8|6
1634786890000|2021-10-21 03:28:10|6445.6|6439.6|6445.8|6439.8|6446.7|6440.7|6445.3|6439.3|2
1634786900000|2021-10-21 03:28:20|6445.5|6439.5|6445.3|6439.3|6445.5|6439.5|6445.3|6439.3|0
1634786910000|2021-10-21 03:28:30|6444.9|6438.9|6445.3|6439.3|6445.3|6439.3|6444.9|6438.9|1
1634786930000|2021-10-21 03:28:50|6445.6|6439.6|6444.8|6438.8|6445.8|6439.8|6444.8|6438.8|0
1634786950000|2021-10-21 03:29:10|6445|6439|6444.8|6438.8|6445|6439|6444.8|6438.8|0
1634786960000|2021-10-21 03:29:20|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|1
1634786980000|2021-10-21 03:29:40|6443.6|6437.6|6443.8|6437.8|6445.3|6439.3|6443.3|6437.3|4
1634786990000|2021-10-21 03:29:50|6444.3|6438.3|6443.3|6437.3|6444.3|6438.3|6443.2|6437.2|10
1634787000000|2021-10-21 03:30:00|6443.5|6437.5|6443.3|6437.3|6444.3|6438.3|6443.3|6437.3|4
1634787030000|2021-10-21 03:30:30|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|1
1634787040000|2021-10-21 03:30:40|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1634787050000|2021-10-21 03:30:50|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|2
1634787060000|2021-10-21 03:31:00|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1634787090000|2021-10-21 03:31:30|6443.8|6437.8|6444.3|6438.3|6444.3|6438.3|6443.8|6437.8|3
1634787110000|2021-10-21 03:31:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634787140000|2021-10-21 03:32:20|6444.3|6438.3|6444.1|6438.1|6444.3|6438.3|6444.1|6438.1|0
1634787150000|2021-10-21 03:32:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634787180000|2021-10-21 03:33:00|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|2
1634787190000|2021-10-21 03:33:10|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1634787240000|2021-10-21 03:34:00|6442.7|6436.7|6443.3|6437.3|6443.3|6437.3|6442.7|6436.7|4
1634787250000|2021-10-21 03:34:10|||||||||1
1634787260000|2021-10-21 03:34:20|||||||||1
1634787320000|2021-10-21 03:35:20|6442.8|6436.8|6443.8|6437.8|6444|6438|6442.8|6436.8|5
1634787380000|2021-10-21 03:36:20|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1634787460000|2021-10-21 03:37:40|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|1
1634787510000|2021-10-21 03:38:30|6443.6|6437.6|6444.8|6438.8|6444.8|6438.8|6443.6|6437.6|1
1634787540000|2021-10-21 03:39:00|6444.3|6438.3|6444.8|6438.8|6444.8|6438.8|6444.3|6438.3|0
1634787560000|2021-10-21 03:39:20|6444.6|6438.6|6444.3|6438.3|6444.6|6438.6|6444.3|6438.3|0
1634787570000|2021-10-21 03:39:30|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634787580000|2021-10-21 03:39:40|||||||||9
1634787600000|2021-10-21 03:40:00|6444.3|6438.3|6444.8|6438.8|6444.8|6438.8|6444.3|6438.3|0
1634787620000|2021-10-21 03:40:20|6445|6439|6444.3|6438.3|6445|6439|6444.3|6438.3|1
1634787630000|2021-10-21 03:40:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634787660000|2021-10-21 03:41:00|6443.6|6437.6|6444.8|6438.8|6444.8|6438.8|6443.6|6437.6|1
1634787740000|2021-10-21 03:42:20|6443.8|6437.8|6444.3|6438.3|6444.3|6438.3|6443.6|6437.6|1
1634787780000|2021-10-21 03:43:00|6443.8|6437.8|6444.8|6438.8|6444.8|6438.8|6443.8|6437.8|0
1634787790000|2021-10-21 03:43:10|6444.6|6438.6|6444.3|6438.3|6444.6|6438.6|6443.8|6437.8|0
1634787810000|2021-10-21 03:43:30|6443.9|6437.9|6444.8|6438.8|6444.8|6438.8|6443.9|6437.9|1
1634787840000|2021-10-21 03:44:00|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.1|6438.1|1
1634787870000|2021-10-21 03:44:30|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634787900000|2021-10-21 03:45:00|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|1
1634787990000|2021-10-21 03:46:30|6444|6438|6444.3|6438.3|6444.3|6438.3|6444|6438|3
1634788130000|2021-10-21 03:48:50|6444.1|6438.1|6443.8|6437.8|6444.1|6438.1|6443.8|6437.8|0
1634788250000|2021-10-21 03:50:50|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|1
1634788380000|2021-10-21 03:53:00|6443.6|6437.6|6443.3|6437.3|6443.6|6437.6|6443.3|6437.3|0
1634788480000|2021-10-21 03:54:40|6442.7|6436.7|6443|6437|6443|6437|6442.7|6436.7|5
1634788500000|2021-10-21 03:55:00|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1634788510000|2021-10-21 03:55:10|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|1
1634788520000|2021-10-21 03:55:20|6443.3|6437.3|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|0
1634788530000|2021-10-21 03:55:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634788620000|2021-10-21 03:57:00|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|1
1634788740000|2021-10-21 03:59:00|6443.6|6437.6|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|1
1634788750000|2021-10-21 03:59:10|6443|6437|6442.9|6436.9|6443|6437|6442.9|6436.9|1
1634788770000|2021-10-21 03:59:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634788780000|2021-10-21 03:59:40|6443.5|6437.5|6443.3|6437.3|6443.5|6437.5|6443.3|6437.3|0
1634788800000|2021-10-21 04:00:00|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|0
1634788850000|2021-10-21 04:00:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|2
1634788860000|2021-10-21 04:01:00|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634788880000|2021-10-21 04:01:20|6444.3|6438.3|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|0
1634788890000|2021-10-21 04:01:30|6444.4|6438.4|6444.8|6438.8|6444.8|6438.8|6444.4|6438.4|0
1634788900000|2021-10-21 04:01:40|6444.3|6438.3|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|0
1634788920000|2021-10-21 04:02:00|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634788970000|2021-10-21 04:02:50|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1634788980000|2021-10-21 04:03:00|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1634789110000|2021-10-21 04:05:10|6444.5|6438.5|6444.3|6438.3|6444.5|6438.5|6444.3|6438.3|1
1634789120000|2021-10-21 04:05:20|6444|6438|6443.8|6437.8|6444|6438|6443.8|6437.8|0
1634789130000|2021-10-21 04:05:30|6443.6|6437.6|6443.3|6437.3|6443.6|6437.6|6443.3|6437.3|0
1634789180000|2021-10-21 04:06:20|6443.6|6437.6|6444.1|6438.1|6444.1|6438.1|6443.6|6437.6|0
1634789190000|2021-10-21 04:06:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634789360000|2021-10-21 04:09:20|||||||||3
1634789510000|2021-10-21 04:11:50|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1634789520000|2021-10-21 04:12:00|6442.4|6436.4|6441.6|6435.6|6442.4|6436.4|6441.6|6435.6|6
1634789560000|2021-10-21 04:12:40|6441.1|6435.1|6441.1|6435.1|6441.1|6435.1|6441.1|6435.1|0
1634789590000|2021-10-21 04:13:10|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|0
1634789660000|2021-10-21 04:14:20|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1634789670000|2021-10-21 04:14:30|6440.8|6434.8|6439.1|6433.1|6440.8|6434.8|6439.1|6433.1|2
1634789680000|2021-10-21 04:14:40|6438.8|6432.8|6438.3|6432.3|6438.8|6432.8|6438.3|6432.3|0
1634789690000|2021-10-21 04:14:50|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|1
1634789730000|2021-10-21 04:15:30|||||||||1
1634790010000|2021-10-21 04:20:10|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1634790020000|2021-10-21 04:20:20|6439|6433|6438.8|6432.8|6439|6433|6438.8|6432.8|1
1634790050000|2021-10-21 04:20:50|6439.1|6433.1|6439.3|6433.3|6439.3|6433.3|6439.1|6433.1|1
1634790060000|2021-10-21 04:21:00|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|1
1634790140000|2021-10-21 04:22:20|||||||||2
1634790160000|2021-10-21 04:22:40|6439|6433|6439.3|6433.3|6439.3|6433.3|6439|6433|0
1634790180000|2021-10-21 04:23:00|6438.8|6432.8|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|3
1634790300000|2021-10-21 04:25:00|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|1
1634790310000|2021-10-21 04:25:10|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|3
1634790420000|2021-10-21 04:27:00|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6438.8|6432.8|0
1634790470000|2021-10-21 04:27:50|||||||||3
1634790550000|2021-10-21 04:29:10|6438.5|6432.5|6438.3|6432.3|6438.5|6432.5|6438.3|6432.3|1
1634790710000|2021-10-21 04:31:50|6438.8|6432.8|6439.8|6433.8|6439.8|6433.8|6438.8|6432.8|2
1634790720000|2021-10-21 04:32:00|||||||||1
1634790730000|2021-10-21 04:32:10|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1634790740000|2021-10-21 04:32:20|6438.9|6432.9|6439.8|6433.8|6439.8|6433.8|6438.9|6432.9|1
1634790750000|2021-10-21 04:32:30|6439.5|6433.5|6439.3|6433.3|6439.5|6433.5|6439.3|6433.3|3
1634790810000|2021-10-21 04:33:30|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6438.8|6432.8|0
1634790840000|2021-10-21 04:34:00|6439.3|6433.3|6439.8|6433.8|6439.8|6433.8|6439.3|6433.3|0
1634790890000|2021-10-21 04:34:50|6440|6434|6439.3|6433.3|6440|6434|6439.3|6433.3|1
1634790900000|2021-10-21 04:35:00|||||||||10
1634790990000|2021-10-21 04:36:30|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1634791020000|2021-10-21 04:37:00|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1634791080000|2021-10-21 04:38:00|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6438.8|6432.8|0
1634791090000|2021-10-21 04:38:10|6439|6433|6439.3|6433.3|6439.3|6433.3|6439|6433|0
1634791100000|2021-10-21 04:38:20|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6438.8|6432.8|0
1634791140000|2021-10-21 04:39:00|||||||||1
1634791200000|2021-10-21 04:40:00|||||||||2
1634791210000|2021-10-21 04:40:10|6439.3|6433.3|6439.8|6433.8|6439.8|6433.8|6438.8|6432.8|3
1634791230000|2021-10-21 04:40:30|6439.3|6433.3|6439.8|6433.8|6439.8|6433.8|6439.3|6433.3|0
1634791260000|2021-10-21 04:41:00|6441.3|6435.3|6441.1|6435.1|6441.3|6435.3|6441.1|6435.1|1
1634791270000|2021-10-21 04:41:10|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|0
1634791280000|2021-10-21 04:41:20|6441.3|6435.3|6439.8|6433.8|6441.3|6435.3|6439.8|6433.8|0
1634791360000|2021-10-21 04:42:40|6439.3|6433.3|6439.3|6433.3|6439.7|6433.7|6439.3|6433.3|1
1634791460000|2021-10-21 04:44:20|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1634791500000|2021-10-21 04:45:00|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1634791620000|2021-10-21 04:47:00|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6438.8|6432.8|1
1634791630000|2021-10-21 04:47:10|6439.3|6433.3|6439|6433|6439.3|6433.3|6439|6433|1
1634791640000|2021-10-21 04:47:20|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1634791650000|2021-10-21 04:47:30|6439|6433|6439.3|6433.3|6439.3|6433.3|6439|6433|0
1634791660000|2021-10-21 04:47:40|6439.8|6433.8|6439.3|6433.3|6439.8|6433.8|6439.3|6433.3|0
1634791740000|2021-10-21 04:49:00|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1634791750000|2021-10-21 04:49:10|6439.6|6433.6|6439.3|6433.3|6439.6|6433.6|6439.3|6433.3|0
1634791800000|2021-10-21 04:50:00|6437.8|6431.8|6438.8|6432.8|6438.8|6432.8|6437.8|6431.8|11
1634791810000|2021-10-21 04:50:10|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|2
1634791820000|2021-10-21 04:50:20|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|3
1634791830000|2021-10-21 04:50:30|6439|6433|6438.8|6432.8|6439|6433|6438.8|6432.8|0
1634791850000|2021-10-21 04:50:50|6439.3|6433.3|6439.3|6433.3|6439.8|6433.8|6439.3|6433.3|0
1634791920000|2021-10-21 04:52:00|6439.5|6433.5|6439.8|6433.8|6439.8|6433.8|6439.5|6433.5|1
1634791930000|2021-10-21 04:52:10|6440.1|6434.1|6441.8|6435.8|6441.8|6435.8|6440.1|6434.1|2
1634791940000|2021-10-21 04:52:20|||||||||1
1634791970000|2021-10-21 04:52:50|6440.3|6434.3|6440.8|6434.8|6441.6|6435.6|6440.3|6434.3|1
1634792020000|2021-10-21 04:53:40|6441.1|6435.1|6440.8|6434.8|6441.1|6435.1|6440.8|6434.8|0
1634792030000|2021-10-21 04:53:50|6440.5|6434.5|6440.3|6434.3|6440.5|6434.5|6440.3|6434.3|0
1634792070000|2021-10-21 04:54:30|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|0
1634792090000|2021-10-21 04:54:50|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|0
1634792110000|2021-10-21 04:55:10|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|0
1634792140000|2021-10-21 04:55:40|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|0
1634792160000|2021-10-21 04:56:00|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1634792170000|2021-10-21 04:56:10|6441.2|6435.2|6441.8|6435.8|6441.8|6435.8|6441.2|6435.2|0
1634792180000|2021-10-21 04:56:20|||||||||10
1634792220000|2021-10-21 04:57:00|6443.3|6437.3|6442.3|6436.3|6443.3|6437.3|6442.3|6436.3|1
1634792270000|2021-10-21 04:57:50|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|0
1634792280000|2021-10-21 04:58:00|6441.8|6435.8|6442.3|6436.3|6442.3|6436.3|6441.8|6435.8|0
1634792340000|2021-10-21 04:59:00|6442.1|6436.1|6442.3|6436.3|6442.3|6436.3|6442.1|6436.1|0
1634792360000|2021-10-21 04:59:20|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1634792380000|2021-10-21 04:59:40|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6441.3|6435.3|3
1634792400000|2021-10-21 05:00:00|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1634792450000|2021-10-21 05:00:50|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|1
1634792480000|2021-10-21 05:01:20|6441.3|6435.3|6440.3|6434.3|6441.3|6435.3|6440.1|6434.1|0
1634792490000|2021-10-21 05:01:30|6440.5|6434.5|6441.8|6435.8|6441.8|6435.8|6440.5|6434.5|0
1634792510000|2021-10-21 05:01:50|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|0
1634792520000|2021-10-21 05:02:00|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1634792530000|2021-10-21 05:02:10|6441.6|6435.6|6440.3|6434.3|6441.6|6435.6|6440.3|6434.3|0
1634792540000|2021-10-21 05:02:20|6439.8|6433.8|6440.6|6434.6|6440.8|6434.8|6439.8|6433.8|0
1634792550000|2021-10-21 05:02:30|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|0
1634792570000|2021-10-21 05:02:50|6440|6434|6440|6434|6440|6434|6440|6434|0
1634792580000|2021-10-21 05:03:00|6439.8|6433.8|6438.3|6432.3|6439.8|6433.8|6438.3|6432.3|1
1634792590000|2021-10-21 05:03:10|6438.6|6432.6|6438.8|6432.8|6438.8|6432.8|6438.6|6432.6|1
1634792600000|2021-10-21 05:03:20|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|0
1634792620000|2021-10-21 05:03:40|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|1
1634792660000|2021-10-21 05:04:20|6439|6433|6438.8|6432.8|6439|6433|6438.8|6432.8|1
1634792680000|2021-10-21 05:04:40|6439|6433|6440.8|6434.8|6440.8|6434.8|6438.8|6432.8|2
1634792710000|2021-10-21 05:05:10|6440.4|6434.4|6439.8|6433.8|6440.4|6434.4|6439.8|6433.8|0
1634792780000|2021-10-21 05:06:20|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1634792800000|2021-10-21 05:06:40|6440.1|6434.1|6439.8|6433.8|6440.1|6434.1|6439.8|6433.8|3
1634792810000|2021-10-21 05:06:50|6440|6434|6440.1|6434.1|6440.3|6434.3|6440|6434|1
1634792880000|2021-10-21 05:08:00|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|11
1634792890000|2021-10-21 05:08:10|6442.6|6436.6|6443.3|6437.3|6443.3|6437.3|6442.6|6436.6|2
1634792900000|2021-10-21 05:08:20|6442.8|6436.8|6443.3|6437.3|6443.3|6437.3|6442.8|6436.8|0
1634792950000|2021-10-21 05:09:10|6443.5|6437.5|6443.8|6437.8|6443.8|6437.8|6443.5|6437.5|0
1634792970000|2021-10-21 05:09:30|||||||||1
1634792980000|2021-10-21 05:09:40|6443.3|6437.3|6443.8|6437.8|6443.8|6437.8|6443.3|6437.3|0
1634793010000|2021-10-21 05:10:10|6444|6438|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|0
1634793020000|2021-10-21 05:10:20|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|0
1634793030000|2021-10-21 05:10:30|6443.8|6437.8|6443.8|6437.8|6444.8|6438.8|6443.8|6437.8|1
1634793040000|2021-10-21 05:10:40|6443.3|6437.3|6442.3|6436.3|6443.3|6437.3|6442.3|6436.3|0
1634793050000|2021-10-21 05:10:50|6442.1|6436.1|6441.3|6435.3|6442.1|6436.1|6441.3|6435.3|0
1634793070000|2021-10-21 05:11:10|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|0
1634793090000|2021-10-21 05:11:30|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6442|6436|0
1634793100000|2021-10-21 05:11:40|6442.5|6436.5|6443.3|6437.3|6443.9|6437.9|6442.5|6436.5|1
1634793110000|2021-10-21 05:11:50|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6442.3|6436.3|0
1634793130000|2021-10-21 05:12:10|6442.8|6436.8|6443.3|6437.3|6443.3|6437.3|6442.8|6436.8|0
1634793140000|2021-10-21 05:12:20|6442.8|6436.8|6442.8|6436.8|6443.3|6437.3|6442.8|6436.8|0
1634793150000|2021-10-21 05:12:30|6444.8|6438.8|6444.4|6438.4|6444.8|6438.8|6444.4|6438.4|8
1634793160000|2021-10-21 05:12:40|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1634793180000|2021-10-21 05:13:00|6443.3|6437.3|6443.3|6437.3|6443.8|6437.8|6442.8|6436.8|0
1634793190000|2021-10-21 05:13:10|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1634793200000|2021-10-21 05:13:20|6443.3|6437.3|6442.8|6436.8|6443.3|6437.3|6442.8|6436.8|0
1634793210000|2021-10-21 05:13:30|6443.3|6437.3|6443.1|6437.1|6443.3|6437.3|6443.1|6437.1|0
1634793220000|2021-10-21 05:13:40|6442.8|6436.8|6443.3|6437.3|6443.3|6437.3|6442.8|6436.8|0
1634793240000|2021-10-21 05:14:00|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1634793250000|2021-10-21 05:14:10|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1634793330000|2021-10-21 05:15:30|6440.1|6434.1|6438.3|6432.3|6440.1|6434.1|6438.3|6432.3|4
1634793360000|2021-10-21 05:16:00|6438|6432|6438.3|6432.3|6438.3|6432.3|6438|6432|5
1634793380000|2021-10-21 05:16:20|6437.7|6431.7|6439.3|6433.3|6439.3|6433.3|6437.7|6431.7|4
1634793410000|2021-10-21 05:16:50|6440|6434|6439.3|6433.3|6440|6434|6439.3|6433.3|0
1634793660000|2021-10-21 05:21:00|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|4
1634793700000|2021-10-21 05:21:40|6438.1|6432.1|6439.3|6433.3|6439.3|6433.3|6438.1|6432.1|3
1634793710000|2021-10-21 05:21:50|6438.7|6432.7|6438.3|6432.3|6438.7|6432.7|6438.3|6432.3|27
1634793720000|2021-10-21 05:22:00|6436.8|6430.8|6434|6428|6436.8|6430.8|6433.8|6427.8|12
1634793730000|2021-10-21 05:22:10|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1634793750000|2021-10-21 05:22:30|6434.1|6428.1|6434.3|6428.3|6434.3|6428.3|6433.8|6427.8|0
1634793760000|2021-10-21 05:22:40|6434.6|6428.6|6434.8|6428.8|6434.8|6428.8|6434.6|6428.6|1
1634793770000|2021-10-21 05:22:50|6435.5|6429.5|6436.3|6430.3|6436.3|6430.3|6435.5|6429.5|0
1634793780000|2021-10-21 05:23:00|6436|6430|6437.8|6431.8|6437.8|6431.8|6435.8|6429.8|0
1634793790000|2021-10-21 05:23:10|6438.4|6432.4|6438.8|6432.8|6438.8|6432.8|6438.4|6432.4|0
1634793800000|2021-10-21 05:23:20|6438.6|6432.6|6438.3|6432.3|6438.6|6432.6|6438.3|6432.3|0
1634793820000|2021-10-21 05:23:40|6438.5|6432.5|6438.3|6432.3|6438.8|6432.8|6438.3|6432.3|0
1634793830000|2021-10-21 05:23:50|6438.5|6432.5|6438.8|6432.8|6438.8|6432.8|6438.5|6432.5|0
1634793850000|2021-10-21 05:24:10|6438.6|6432.6|6438.3|6432.3|6438.6|6432.6|6438.3|6432.3|0
1634793860000|2021-10-21 05:24:20|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1634793870000|2021-10-21 05:24:30|6438.5|6432.5|6437.6|6431.6|6438.5|6432.5|6437.6|6431.6|0
1634793880000|2021-10-21 05:24:40|6437|6431|6436.3|6430.3|6437|6431|6436.3|6430.3|5
1634793900000|2021-10-21 05:25:00|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1634793910000|2021-10-21 05:25:10|6435.2|6429.2|6436.3|6430.3|6436.3|6430.3|6435.2|6429.2|11
1634793990000|2021-10-21 05:26:30|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|0
1634794000000|2021-10-21 05:26:40|6436.5|6430.5|6436.3|6430.3|6436.5|6430.5|6436.3|6430.3|0
1634794010000|2021-10-21 05:26:50|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|0
1634794030000|2021-10-21 05:27:10|6435.1|6429.1|6435.1|6429.1|6435.1|6429.1|6435.1|6429.1|0
1634794060000|2021-10-21 05:27:40|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1634794080000|2021-10-21 05:28:00|6435.6|6429.6|6434.8|6428.8|6435.6|6429.6|6434.8|6428.8|0
1634794110000|2021-10-21 05:28:30|6434.5|6428.5|6434.3|6428.3|6434.5|6428.5|6434.3|6428.3|0
1634794140000|2021-10-21 05:29:00|6434|6428|6435.8|6429.8|6435.8|6429.8|6434|6428|2
1634794160000|2021-10-21 05:29:20|6435.3|6429.3|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|0
1634794170000|2021-10-21 05:29:30|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1634794200000|2021-10-21 05:30:00|6434.8|6428.8|6434.3|6428.3|6434.9|6428.9|6433.8|6427.8|4
1634794210000|2021-10-21 05:30:10|6433.8|6427.8|6434.3|6428.3|6434.3|6428.3|6433.8|6427.8|0
1634794230000|2021-10-21 05:30:30|6434.1|6428.1|6433.8|6427.8|6434.1|6428.1|6433.8|6427.8|0
1634794260000|2021-10-21 05:31:00|6434.3|6428.3|6434.8|6428.8|6434.8|6428.8|6434.3|6428.3|3
1634794270000|2021-10-21 05:31:10|6435.6|6429.6|6437.3|6431.3|6437.8|6431.8|6435.6|6429.6|1
1634794280000|2021-10-21 05:31:20|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.3|6431.3|0
1634794290000|2021-10-21 05:31:30|6437.6|6431.6|6437.3|6431.3|6438.3|6432.3|6437.3|6431.3|0
1634794300000|2021-10-21 05:31:40|6437.5|6431.5|6437.8|6431.8|6438.3|6432.3|6437.5|6431.5|0
1634794310000|2021-10-21 05:31:50|6437.6|6431.6|6437.8|6431.8|6438.3|6432.3|6437.3|6431.3|0
1634794320000|2021-10-21 05:32:00|6437.6|6431.6|6436.7|6430.7|6437.6|6431.6|6435.8|6429.8|1
1634794330000|2021-10-21 05:32:10|6436.8|6430.8|6437.3|6431.3|6437.3|6431.3|6436.8|6430.8|0
1634794340000|2021-10-21 05:32:20|6436.3|6430.3|6435.3|6429.3|6436.3|6430.3|6435.3|6429.3|0
1634794350000|2021-10-21 05:32:30|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|0
1634794360000|2021-10-21 05:32:40|6435.8|6429.8|6436.5|6430.5|6436.5|6430.5|6435.8|6429.8|0
1634794370000|2021-10-21 05:32:50|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1634794380000|2021-10-21 05:33:00|6435.8|6429.8|6438.3|6432.3|6438.3|6432.3|6435.8|6429.8|1
1634794390000|2021-10-21 05:33:10|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1634794400000|2021-10-21 05:33:20|6438.3|6432.3|6438.3|6432.3|6438.8|6432.8|6437.8|6431.8|2
1634794410000|2021-10-21 05:33:30|6437.8|6431.8|6438.8|6432.8|6438.8|6432.8|6437.8|6431.8|0
1634794420000|2021-10-21 05:33:40|6439.1|6433.1|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|0
1634794430000|2021-10-21 05:33:50|6439.1|6433.1|6439.6|6433.6|6439.8|6433.8|6438.8|6432.8|0
1634794440000|2021-10-21 05:34:00|6439.3|6433.3|6439.8|6433.8|6439.8|6433.8|6439.1|6433.1|0
1634794450000|2021-10-21 05:34:10|6439.5|6433.5|6439.8|6433.8|6439.8|6433.8|6439.3|6433.3|0
1634794490000|2021-10-21 05:34:50|6439|6433|6438.8|6432.8|6439|6433|6438.8|6432.8|1
1634794500000|2021-10-21 05:35:00|6438.3|6432.3|6437.3|6431.3|6438.3|6432.3|6437.3|6431.3|1
1634794530000|2021-10-21 05:35:30|6437.5|6431.5|6438.3|6432.3|6438.6|6432.6|6437.5|6431.5|1
1634794570000|2021-10-21 05:36:10|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1634794590000|2021-10-21 05:36:30|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1634794600000|2021-10-21 05:36:40|6436.4|6430.4|6434.3|6428.3|6436.4|6430.4|6434.3|6428.3|5
1634794620000|2021-10-21 05:37:00|6433.3|6427.3|6433|6427|6433.3|6427.3|6433|6427|5
1634794630000|2021-10-21 05:37:10|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|6434.3|6428.3|8
1634794640000|2021-10-21 05:37:20|6434.7|6428.7|6433.8|6427.8|6434.7|6428.7|6433.8|6427.8|3
1634794660000|2021-10-21 05:37:40|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1634794670000|2021-10-21 05:37:50|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|1
1634794680000|2021-10-21 05:38:00|6433.8|6427.8|6434.8|6428.8|6435.3|6429.3|6433.8|6427.8|3
1634794690000|2021-10-21 05:38:10|6435|6429|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|0
1634794700000|2021-10-21 05:38:20|6434.5|6428.5|6434.6|6428.6|6435.3|6429.3|6434.5|6428.5|0
1634794710000|2021-10-21 05:38:30|6434.3|6428.3|6434.8|6428.8|6435.3|6429.3|6434.3|6428.3|0
1634794720000|2021-10-21 05:38:40|6435|6429|6436.3|6430.3|6436.3|6430.3|6435|6429|0
1634794730000|2021-10-21 05:38:50|6437.1|6431.1|6435.8|6429.8|6437.3|6431.3|6435.3|6429.3|4
1634794740000|2021-10-21 05:39:00|6436.3|6430.3|6435.8|6429.8|6436.3|6430.3|6435.3|6429.3|0
1634794750000|2021-10-21 05:39:10|6436.3|6430.3|6437.3|6431.3|6437.3|6431.3|6436.3|6430.3|1
1634794760000|2021-10-21 05:39:20|6436.8|6430.8|6435.8|6429.8|6436.8|6430.8|6435.8|6429.8|0
1634794780000|2021-10-21 05:39:40|6435.3|6429.3|6435.8|6429.8|6435.8|6429.8|6435.3|6429.3|0
1634794790000|2021-10-21 05:39:50|6436.3|6430.3|6435.5|6429.5|6436.3|6430.3|6435.3|6429.3|0
1634794800000|2021-10-21 05:40:00|6435.8|6429.8|6436.3|6430.3|6436.3|6430.3|6434.8|6428.8|1
1634794810000|2021-10-21 05:40:10|6435.8|6429.8|6436.3|6430.3|6436.3|6430.3|6435.8|6429.8|0
1634794830000|2021-10-21 05:40:30|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|0
1634794860000|2021-10-21 05:41:00|6436.3|6430.3|6436.8|6430.8|6436.8|6430.8|6436.3|6430.3|0
1634794910000|2021-10-21 05:41:50|6436.5|6430.5|6435.8|6429.8|6436.5|6430.5|6435.8|6429.8|1
1634794920000|2021-10-21 05:42:00|6435.3|6429.3|6433.8|6427.8|6435.3|6429.3|6433.8|6427.8|1
1634794970000|2021-10-21 05:42:50|||||||||1
1634795020000|2021-10-21 05:43:40|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|2
1634795040000|2021-10-21 05:44:00|6434.8|6428.8|6434.3|6428.3|6435|6429|6433.8|6427.8|1
1634795050000|2021-10-21 05:44:10|6433.8|6427.8|6434.3|6428.3|6434.3|6428.3|6433.8|6427.8|0
1634795060000|2021-10-21 05:44:20|6434.8|6428.8|6436.3|6430.3|6436.3|6430.3|6434.8|6428.8|1
1634795070000|2021-10-21 05:44:30|6436.7|6430.7|6437.3|6431.3|6437.3|6431.3|6436.7|6430.7|0
1634795080000|2021-10-21 05:44:40|6437|6431|6436.8|6430.8|6437|6431|6436.8|6430.8|0
1634795090000|2021-10-21 05:44:50|6436.6|6430.6|6435.8|6429.8|6436.6|6430.6|6435.8|6429.8|0
1634795100000|2021-10-21 05:45:00|6435.6|6429.6|6435.8|6429.8|6435.8|6429.8|6435.3|6429.3|0
1634795110000|2021-10-21 05:45:10|6436.8|6430.8|6438.3|6432.3|6438.8|6432.8|6436.8|6430.8|1
1634795120000|2021-10-21 05:45:20|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.3|6431.3|0
1634795140000|2021-10-21 05:45:40|6437.4|6431.4|6437.8|6431.8|6437.8|6431.8|6437.4|6431.4|0
1634795160000|2021-10-21 05:46:00|6437.5|6431.5|6437.3|6431.3|6437.5|6431.5|6437.3|6431.3|0
1634795170000|2021-10-21 05:46:10|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1634795210000|2021-10-21 05:46:50|6438.6|6432.6|6438.3|6432.3|6438.6|6432.6|6438.3|6432.3|1
1634795240000|2021-10-21 05:47:20|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|1
1634795270000|2021-10-21 05:47:50|6436.6|6430.6|6436.3|6430.3|6436.6|6430.6|6436.3|6430.3|1
1634795310000|2021-10-21 05:48:30|6435.1|6429.1|6434.3|6428.3|6435.1|6429.1|6434.3|6428.3|1
1634795360000|2021-10-21 05:49:20|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1634795390000|2021-10-21 05:49:50|||||||||1
1634795400000|2021-10-21 05:50:00|||||||||4
1634795420000|2021-10-21 05:50:20|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|5
1634795450000|2021-10-21 05:50:50|||||||||2
1634795460000|2021-10-21 05:51:00|6431.8|6425.8|6432.3|6426.3|6433.6|6427.6|6431.1|6425.1|31
1634795500000|2021-10-21 05:51:40|6431.8|6425.8|6432.3|6426.3|6432.3|6426.3|6431.8|6425.8|0
1634795510000|2021-10-21 05:51:50|6431.8|6425.8|6431.4|6425.4|6432.3|6426.3|6431.4|6425.4|9
1634795520000|2021-10-21 05:52:00|6431.9|6425.9|6431.9|6425.9|6432.9|6426.9|6431.9|6425.9|1
1634795530000|2021-10-21 05:52:10|6431.6|6425.6|6431.9|6425.9|6431.9|6425.9|6431.6|6425.6|0
1634795540000|2021-10-21 05:52:20|6430.9|6424.9|6430.7|6424.7|6430.9|6424.9|6430.7|6424.7|0
1634795550000|2021-10-21 05:52:30|6430.4|6424.4|6432.4|6426.4|6432.4|6426.4|6430.4|6424.4|3
1634795590000|2021-10-21 05:53:10|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1634795630000|2021-10-21 05:53:50|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|1
1634795640000|2021-10-21 05:54:00|6432.4|6426.4|6431.9|6425.9|6432.4|6426.4|6431.9|6425.9|0
1634795650000|2021-10-21 05:54:10|6431.1|6425.1|6431.9|6425.9|6431.9|6425.9|6431.1|6425.1|1
1634795670000|2021-10-21 05:54:30|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1634795700000|2021-10-21 05:55:00|6430.6|6424.6|6431.1|6425.1|6431.1|6425.1|6430.6|6424.6|1
1634795720000|2021-10-21 05:55:20|6430.9|6424.9|6430.6|6424.6|6430.9|6424.9|6430.6|6424.6|0
1634795750000|2021-10-21 05:55:50|||||||||3
1634795760000|2021-10-21 05:56:00|||||||||1
1634795780000|2021-10-21 05:56:20|6430.9|6424.9|6430.6|6424.6|6430.9|6424.9|6430.6|6424.6|3
1634795790000|2021-10-21 05:56:30|6427.9|6421.9|6426.6|6420.6|6427.9|6421.9|6426.6|6420.6|12
1634795800000|2021-10-21 05:56:40|6426.4|6420.4|6426.1|6420.1|6426.4|6420.4|6426.1|6420.1|1
1634795810000|2021-10-21 05:56:50|6424.9|6418.9|6427.9|6421.9|6427.9|6421.9|6424.9|6418.9|3
1634795820000|2021-10-21 05:57:00|6427.8|6421.8|6427.3|6421.3|6427.8|6421.8|6426.3|6420.3|1
1634795830000|2021-10-21 05:57:10|6427.8|6421.8|6429.3|6423.3|6429.3|6423.3|6427.8|6421.8|0
1634795870000|2021-10-21 05:57:50|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6428.8|6422.8|1
1634795880000|2021-10-21 05:58:00|6429.6|6423.6|6429.8|6423.8|6430.1|6424.1|6427.6|6421.6|2
1634795890000|2021-10-21 05:58:10|6429.3|6423.3|6428.8|6422.8|6429.8|6423.8|6428.8|6422.8|0
1634795900000|2021-10-21 05:58:20|6428.3|6422.3|6427.8|6421.8|6428.8|6422.8|6427.6|6421.6|0
1634795910000|2021-10-21 05:58:30|6429|6423|6430.3|6424.3|6430.3|6424.3|6429|6423|4
1634795930000|2021-10-21 05:58:50|6429.9|6423.9|6429.6|6423.6|6429.9|6423.9|6429.6|6423.6|0
1634795940000|2021-10-21 05:59:00|6429.1|6423.1|6428.8|6422.8|6429.1|6423.1|6428.8|6422.8|1
1634795950000|2021-10-21 05:59:10|6429.1|6423.1|6430.3|6424.3|6430.3|6424.3|6429.1|6423.1|0
1634795970000|2021-10-21 05:59:30|6431.1|6425.1|6431.8|6425.8|6431.8|6425.8|6431.1|6425.1|0
1634795980000|2021-10-21 05:59:40|6431.1|6425.1|6430.8|6424.8|6431.1|6425.1|6430.8|6424.8|0
1634795990000|2021-10-21 05:59:50|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1634796000000|2021-10-21 06:00:00|6429.8|6423.8|6430.8|6424.8|6430.8|6424.8|6429.8|6423.8|0
1634796010000|2021-10-21 06:00:10|6431.1|6425.1|6431.3|6425.3|6431.3|6425.3|6431.1|6425.1|0
1634796020000|2021-10-21 06:00:20|6431.8|6425.8|6433.8|6427.8|6433.8|6427.8|6431.8|6425.8|1
1634796030000|2021-10-21 06:00:30|6432.8|6426.8|6432.3|6426.3|6432.8|6426.8|6432.3|6426.3|0
1634796040000|2021-10-21 06:00:40|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1634796060000|2021-10-21 06:01:00|6432.8|6426.8|6434.8|6428.8|6435.3|6429.3|6432.8|6426.8|1
1634796070000|2021-10-21 06:01:10|6435|6429|6434.8|6428.8|6435|6429|6434.8|6428.8|0
1634796080000|2021-10-21 06:01:20|6435|6429|6435.3|6429.3|6435.3|6429.3|6434.8|6428.8|0
1634796090000|2021-10-21 06:01:30|6434.8|6428.8|6433.8|6427.8|6434.8|6428.8|6433.8|6427.8|0
1634796110000|2021-10-21 06:01:50|6435.3|6429.3|6435.1|6429.1|6435.3|6429.3|6435.1|6429.1|0
1634796120000|2021-10-21 06:02:00|6434.8|6428.8|6432.8|6426.8|6434.8|6428.8|6432.8|6426.8|0
1634796140000|2021-10-21 06:02:20|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|0
1634796150000|2021-10-21 06:02:30|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1634796160000|2021-10-21 06:02:40|6430.8|6424.8|6430.1|6424.1|6430.8|6424.8|6430.1|6424.1|1
1634796180000|2021-10-21 06:03:00|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1634796190000|2021-10-21 06:03:10|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6428.8|6422.8|0
1634796210000|2021-10-21 06:03:30|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1634796230000|2021-10-21 06:03:50|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1634796240000|2021-10-21 06:04:00|6429.8|6423.8|6430.8|6424.8|6430.8|6424.8|6429.8|6423.8|0
1634796250000|2021-10-21 06:04:10|6430.3|6424.3|6429.3|6423.3|6430.3|6424.3|6428.8|6422.8|1
1634796260000|2021-10-21 06:04:20|6428.8|6422.8|6427.3|6421.3|6428.8|6422.8|6427.3|6421.3|1
1634796270000|2021-10-21 06:04:30|6426.7|6420.7|6427.3|6421.3|6427.3|6421.3|6426.3|6420.3|0
1634796290000|2021-10-21 06:04:50|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1634796300000|2021-10-21 06:05:00|6427.5|6421.5|6428.1|6422.1|6428.3|6422.3|6427.5|6421.5|1
1634796310000|2021-10-21 06:05:10|6428.3|6422.3|6426.3|6420.3|6428.3|6422.3|6426.3|6420.3|1
1634796320000|2021-10-21 06:05:20|6426.7|6420.7|6426.3|6420.3|6427.3|6421.3|6426.3|6420.3|2
1634796330000|2021-10-21 06:05:30|6427.3|6421.3|6426.3|6420.3|6427.3|6421.3|6426.3|6420.3|0
1634796340000|2021-10-21 06:05:40|6426.1|6420.1|6423.1|6417.1|6426.1|6420.1|6423.1|6417.1|0
1634796350000|2021-10-21 06:05:50|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|0
1634796380000|2021-10-21 06:06:20|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|0
1634796390000|2021-10-21 06:06:30|6424.3|6418.3|6426.3|6420.3|6426.3|6420.3|6424.3|6418.3|1
1634796400000|2021-10-21 06:06:40|6425.7|6419.7|6425.3|6419.3|6425.7|6419.7|6425.3|6419.3|0
1634796410000|2021-10-21 06:06:50|6425.6|6419.6|6427.8|6421.8|6428.3|6422.3|6425.6|6419.6|1
1634796420000|2021-10-21 06:07:00|6427.6|6421.6|6426.8|6420.8|6427.6|6421.6|6425.3|6419.3|1
1634796430000|2021-10-21 06:07:10|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|0
1634796440000|2021-10-21 06:07:20|6426.9|6420.9|6426.3|6420.3|6426.9|6420.9|6426.3|6420.3|0
1634796450000|2021-10-21 06:07:30|6426.1|6420.1|6425.8|6419.8|6427.3|6421.3|6425.8|6419.8|1
1634796460000|2021-10-21 06:07:40|6425|6419|6425.3|6419.3|6425.3|6419.3|6425|6419|0
1634796480000|2021-10-21 06:08:00|6424.8|6418.8|6426.3|6420.3|6426.3|6420.3|6424.8|6418.8|0
1634796490000|2021-10-21 06:08:10|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|0
1634796510000|2021-10-21 06:08:30|6426.4|6420.4|6426.3|6420.3|6426.4|6420.4|6426.3|6420.3|0
1634796530000|2021-10-21 06:08:50|6427.1|6421.1|6427.6|6421.6|6427.6|6421.6|6427.1|6421.1|1
1634796540000|2021-10-21 06:09:00|6427.3|6421.3|6427.8|6421.8|6427.8|6421.8|6427.1|6421.1|0
1634796550000|2021-10-21 06:09:10|6426.8|6420.8|6427.3|6421.3|6427.3|6421.3|6426.8|6420.8|0
1634796560000|2021-10-21 06:09:20|6427.5|6421.5|6427.8|6421.8|6427.8|6421.8|6427.3|6421.3|0
1634796570000|2021-10-21 06:09:30|6427.3|6421.3|6426.8|6420.8|6427.3|6421.3|6426.8|6420.8|0
1634796580000|2021-10-21 06:09:40|6427.3|6421.3|6427.3|6421.3|6427.8|6421.8|6427.3|6421.3|0
1634796600000|2021-10-21 06:10:00|6427.6|6421.6|6428.8|6422.8|6429.3|6423.3|6427.6|6421.6|0
1634796610000|2021-10-21 06:10:10|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1634796620000|2021-10-21 06:10:20|6429.6|6423.6|6429.3|6423.3|6429.6|6423.6|6429.3|6423.3|0
1634796640000|2021-10-21 06:10:40|6428.6|6422.6|6427.8|6421.8|6428.6|6422.6|6427.8|6421.8|0
1634796650000|2021-10-21 06:10:50|6427.3|6421.3|6427.8|6421.8|6427.8|6421.8|6427.3|6421.3|0
1634796660000|2021-10-21 06:11:00|6427.3|6421.3|6428.8|6422.8|6428.8|6422.8|6427.3|6421.3|1
1634796670000|2021-10-21 06:11:10|6429.3|6423.3|6428.8|6422.8|6429.8|6423.8|6428.8|6422.8|1
1634796680000|2021-10-21 06:11:20|6428.3|6422.3|6425.8|6419.8|6428.3|6422.3|6425.8|6419.8|3
1634796700000|2021-10-21 06:11:40|6425.3|6419.3|6426.3|6420.3|6426.3|6420.3|6425.3|6419.3|0
1634796710000|2021-10-21 06:11:50|6425.8|6419.8|6424.8|6418.8|6425.8|6419.8|6424.8|6418.8|3
1634796720000|2021-10-21 06:12:00|6424.4|6418.4|6425.5|6419.5|6425.6|6419.6|6423.8|6417.8|1
1634796730000|2021-10-21 06:12:10|6425.8|6419.8|6424.3|6418.3|6425.8|6419.8|6424.3|6418.3|4
1634796750000|2021-10-21 06:12:30|6424.5|6418.5|6424.8|6418.8|6424.8|6418.8|6424.5|6418.5|0
1634796760000|2021-10-21 06:12:40|6425.4|6419.4|6427.3|6421.3|6427.3|6421.3|6425.4|6419.4|5
1634796770000|2021-10-21 06:12:50|6427.5|6421.5|6427.3|6421.3|6427.8|6421.8|6427.3|6421.3|0
1634796780000|2021-10-21 06:13:00|6427.5|6421.5|6427.3|6421.3|6427.8|6421.8|6426.8|6420.8|0
1634796790000|2021-10-21 06:13:10|6426.8|6420.8|6426.8|6420.8|6426.8|6420.8|6426.8|6420.8|1
1634796800000|2021-10-21 06:13:20|6427.8|6421.8|6428.8|6422.8|6428.8|6422.8|6427.3|6421.3|0
1634796810000|2021-10-21 06:13:30|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|0
1634796820000|2021-10-21 06:13:40|6428.1|6422.1|6427.8|6421.8|6428.1|6422.1|6427.8|6421.8|0
1634796840000|2021-10-21 06:14:00|6428|6422|6428.3|6422.3|6428.3|6422.3|6428|6422|0
1634796850000|2021-10-21 06:14:10|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1634796860000|2021-10-21 06:14:20|6428|6422|6428.8|6422.8|6428.8|6422.8|6428|6422|0
1634796890000|2021-10-21 06:14:50|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|1
1634796900000|2021-10-21 06:15:00|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1634796980000|2021-10-21 06:16:20|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|0
1634796990000|2021-10-21 06:16:30|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|0
1634797000000|2021-10-21 06:16:40|6429|6423|6430.3|6424.3|6430.3|6424.3|6429|6423|1
1634797010000|2021-10-21 06:16:50|6430|6424|6430|6424|6430|6424|6430|6424|0
1634797020000|2021-10-21 06:17:00|6430.3|6424.3|6429.3|6423.3|6430.3|6424.3|6429.3|6423.3|1
1634797030000|2021-10-21 06:17:10|6429.1|6423.1|6429.3|6423.3|6429.3|6423.3|6427.5|6421.5|1
1634797050000|2021-10-21 06:17:30|6429.5|6423.5|6429.8|6423.8|6429.8|6423.8|6429.5|6423.5|0
1634797080000|2021-10-21 06:18:00|6430.6|6424.6|6436.8|6430.8|6436.8|6430.8|6430.6|6424.6|3
1634797090000|2021-10-21 06:18:10|6436.6|6430.6|6435.3|6429.3|6436.6|6430.6|6435.3|6429.3|0
1634797100000|2021-10-21 06:18:20|6435.1|6429.1|6435.3|6429.3|6435.3|6429.3|6434.8|6428.8|0
1634797110000|2021-10-21 06:18:30|6434.8|6428.8|6435.8|6429.8|6435.8|6429.8|6434.8|6428.8|0
1634797120000|2021-10-21 06:18:40|6436.4|6430.4|6438.3|6432.3|6438.3|6432.3|6436.4|6430.4|0
1634797130000|2021-10-21 06:18:50|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1634797140000|2021-10-21 06:19:00|6438.8|6432.8|6436.8|6430.8|6438.8|6432.8|6436.8|6430.8|6
1634797150000|2021-10-21 06:19:10|6436.3|6430.3|6435.8|6429.8|6436.3|6430.3|6435.8|6429.8|0
1634797160000|2021-10-21 06:19:20|6435.3|6429.3|6435.3|6429.3|6435.8|6429.8|6435.3|6429.3|0
1634797170000|2021-10-21 06:19:30|6436.5|6430.5|6437.3|6431.3|6437.6|6431.6|6436.5|6430.5|0
1634797180000|2021-10-21 06:19:40|6437.1|6431.1|6436.8|6430.8|6437.1|6431.1|6436.8|6430.8|0
1634797190000|2021-10-21 06:19:50|6437.7|6431.7|6438.3|6432.3|6438.3|6432.3|6437.7|6431.7|2
1634797210000|2021-10-21 06:20:10|6438.5|6432.5|6439.3|6433.3|6440.8|6434.8|6438.5|6432.5|5
1634797240000|2021-10-21 06:20:40|6439.5|6433.5|6440.3|6434.3|6441|6435|6439.5|6433.5|5
1634797250000|2021-10-21 06:20:50|6440.1|6434.1|6439.8|6433.8|6440.1|6434.1|6439.8|6433.8|1
1634797260000|2021-10-21 06:21:00|6439.6|6433.6|6439.8|6433.8|6439.8|6433.8|6438.8|6432.8|1
1634797270000|2021-10-21 06:21:10|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|0
1634797280000|2021-10-21 06:21:20|6438.8|6432.8|6437.8|6431.8|6438.8|6432.8|6437.3|6431.3|2
1634797310000|2021-10-21 06:21:50|6437.3|6431.3|6437.5|6431.5|6437.5|6431.5|6437.3|6431.3|0
1634797320000|2021-10-21 06:22:00|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|1
1634797340000|2021-10-21 06:22:20|6436.8|6430.8|6436.8|6430.8|6437.3|6431.3|6436.8|6430.8|1
1634797350000|2021-10-21 06:22:30|6437.1|6431.1|6437.1|6431.1|6437.3|6431.3|6437.1|6431.1|0
1634797360000|2021-10-21 06:22:40|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1634797370000|2021-10-21 06:22:50|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|0
1634797400000|2021-10-21 06:23:20|6436.6|6430.6|6432.3|6426.3|6436.6|6430.6|6432.3|6426.3|2
1634797410000|2021-10-21 06:23:30|6432.1|6426.1|6431.3|6425.3|6432.1|6426.1|6431.3|6425.3|3
1634797420000|2021-10-21 06:23:40|6431.1|6425.1|6430.8|6424.8|6431.1|6425.1|6430.8|6424.8|1
1634797440000|2021-10-21 06:24:00|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|1
1634797470000|2021-10-21 06:24:30|6431.5|6425.5|6430.8|6424.8|6431.8|6425.8|6430.8|6424.8|1
1634797480000|2021-10-21 06:24:40|6430.5|6424.5|6433.8|6427.8|6434.8|6428.8|6430.5|6424.5|1
1634797490000|2021-10-21 06:24:50|6433.3|6427.3|6434.8|6428.8|6435.2|6429.2|6433.3|6427.3|2
1634797500000|2021-10-21 06:25:00|6434.3|6428.3|6434.8|6428.8|6434.8|6428.8|6434.3|6428.3|3
1634797510000|2021-10-21 06:25:10|6436.6|6430.6|6436.3|6430.3|6437.1|6431.1|6435.8|6429.8|2
1634797520000|2021-10-21 06:25:20|6436.1|6430.1|6434.3|6428.3|6436.3|6430.3|6434|6428|1
1634797530000|2021-10-21 06:25:30|6434.1|6428.1|6434.8|6428.8|6435.3|6429.3|6433.8|6427.8|0
1634797540000|2021-10-21 06:25:40|6435.4|6429.4|6435.8|6429.8|6436.3|6430.3|6435.4|6429.4|1
1634797550000|2021-10-21 06:25:50|6437.1|6431.1|6436.8|6430.8|6437.1|6431.1|6436.8|6430.8|0
1634797560000|2021-10-21 06:26:00|6438.3|6432.3|6437.8|6431.8|6438.3|6432.3|6437.8|6431.8|0
1634797570000|2021-10-21 06:26:10|6436.8|6430.8|6437.8|6431.8|6439.3|6433.3|6436.8|6430.8|1
1634797580000|2021-10-21 06:26:20|6438|6432|6438.8|6432.8|6438.8|6432.8|6438|6432|0
1634797590000|2021-10-21 06:26:30|6438.3|6432.3|6438.8|6432.8|6438.8|6432.8|6438.3|6432.3|0
1634797600000|2021-10-21 06:26:40|6438.3|6432.3|6436.3|6430.3|6438.3|6432.3|6436.3|6430.3|1
1634797620000|2021-10-21 06:27:00|6436.5|6430.5|6439.3|6433.3|6439.3|6433.3|6436.5|6430.5|7
1634797630000|2021-10-21 06:27:10|6440.3|6434.3|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|1
1634797640000|2021-10-21 06:27:20|||||||||1
1634797650000|2021-10-21 06:27:30|6441.3|6435.3|6440.8|6434.8|6441.3|6435.3|6440.8|6434.8|1
1634797680000|2021-10-21 06:28:00|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|0
1634797690000|2021-10-21 06:28:10|6440.1|6434.1|6438.1|6432.1|6440.1|6434.1|6438.1|6432.1|1
1634797700000|2021-10-21 06:28:20|6437.8|6431.8|6438.3|6432.3|6439.3|6433.3|6437.8|6431.8|2
1634797710000|2021-10-21 06:28:30|6437.8|6431.8|6436.8|6430.8|6437.8|6431.8|6436.8|6430.8|0
1634797720000|2021-10-21 06:28:40|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.4|6431.4|1
1634797730000|2021-10-21 06:28:50|6437.6|6431.6|6437.3|6431.3|6437.6|6431.6|6437.3|6431.3|0
1634797740000|2021-10-21 06:29:00|6436.8|6430.8|6432.3|6426.3|6436.8|6430.8|6432.3|6426.3|7
1634797760000|2021-10-21 06:29:20|6432.6|6426.6|6432.8|6426.8|6432.8|6426.8|6432.6|6426.6|0
1634797770000|2021-10-21 06:29:30|6433.8|6427.8|6434.8|6428.8|6435.3|6429.3|6433.8|6427.8|0
1634797790000|2021-10-21 06:29:50|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1634797800000|2021-10-21 06:30:00|6433.3|6427.3|6430.8|6424.8|6433.6|6427.6|6430.8|6424.8|1
1634797810000|2021-10-21 06:30:10|6431.1|6425.1|6432.3|6426.3|6432.3|6426.3|6431|6425|2
1634797820000|2021-10-21 06:30:20|6431.6|6425.6|6430.8|6424.8|6431.6|6425.6|6430.8|6424.8|0
1634797830000|2021-10-21 06:30:30|6430.6|6424.6|6429.8|6423.8|6430.6|6424.6|6429.6|6423.6|0
1634797840000|2021-10-21 06:30:40|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1634797870000|2021-10-21 06:31:10|6429.9|6423.9|6427.8|6421.8|6429.9|6423.9|6427.8|6421.8|2
1634797880000|2021-10-21 06:31:20|6427.6|6421.6|6426.8|6420.8|6428.2|6422.2|6426.8|6420.8|3
1634797890000|2021-10-21 06:31:30|6426.3|6420.3|6425.8|6419.8|6426.3|6420.3|6424.9|6418.9|1
1634797900000|2021-10-21 06:31:40|6425.3|6419.3|6423.6|6417.6|6425.3|6419.3|6423.6|6417.6|0
1634797910000|2021-10-21 06:31:50|6423.1|6417.1|6423.8|6417.8|6424.6|6418.6|6422.6|6416.6|9
1634797920000|2021-10-21 06:32:00|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|0
1634797940000|2021-10-21 06:32:20|6423.1|6417.1|6422.3|6416.3|6423.1|6417.1|6422.3|6416.3|1
1634797950000|2021-10-21 06:32:30|6422.8|6416.8|6423.3|6417.3|6423.3|6417.3|6422.4|6416.4|1
1634797960000|2021-10-21 06:32:40|6422.8|6416.8|6421.6|6415.6|6422.8|6416.8|6421.6|6415.6|3
1634797970000|2021-10-21 06:32:50|6421.4|6415.4|6420.6|6414.6|6421.4|6415.4|6420.6|6414.6|0
1634797980000|2021-10-21 06:33:00|6420.3|6414.3|6420.8|6414.8|6421.3|6415.3|6420.3|6414.3|3
1634797990000|2021-10-21 06:33:10|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1634798000000|2021-10-21 06:33:20|6420.1|6414.1|6420.3|6414.3|6420.3|6414.3|6420.1|6414.1|0
1634798010000|2021-10-21 06:33:30|6420.1|6414.1|6417.1|6411.1|6420.1|6414.1|6417.1|6411.1|16
1634798020000|2021-10-21 06:33:40|6417.8|6411.8|6416.6|6410.6|6417.8|6411.8|6416.6|6410.6|1
1634798030000|2021-10-21 06:33:50|6416.1|6410.1|6417.6|6411.6|6417.8|6411.8|6416.1|6410.1|1
1634798040000|2021-10-21 06:34:00|6417.3|6411.3|6417.3|6411.3|6417.3|6411.3|6417.3|6411.3|0
1634798050000|2021-10-21 06:34:10|||||||||1
1634798060000|2021-10-21 06:34:20|6416.7|6410.7|6416.3|6410.3|6416.8|6410.8|6416.3|6410.3|1
1634798070000|2021-10-21 06:34:30|6415.8|6409.8|6415.6|6409.6|6415.8|6409.8|6415.6|6409.6|1
1634798080000|2021-10-21 06:34:40|6415.1|6409.1|6415.8|6409.8|6416|6410|6415.1|6409.1|2
1634798090000|2021-10-21 06:34:50|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|1
1634798100000|2021-10-21 06:35:00|6415.8|6409.8|6416.5|6410.5|6416.5|6410.5|6415.5|6409.5|0
1634798110000|2021-10-21 06:35:10|6415.8|6409.8|6415.5|6409.5|6415.8|6409.8|6415.5|6409.5|1
1634798120000|2021-10-21 06:35:20|6416|6410|6415.5|6409.5|6416|6410|6414.8|6408.8|0
1634798130000|2021-10-21 06:35:30|6415.3|6409.3|6415.2|6409.2|6415.5|6409.5|6415|6409|0
1634798140000|2021-10-21 06:35:40|6415.5|6409.5|6416|6410|6416|6410|6415.5|6409.5|4
1634798150000|2021-10-21 06:35:50|6416.2|6410.2|6416.5|6410.5|6416.5|6410.5|6416.2|6410.2|3
1634798160000|2021-10-21 06:36:00|6416.7|6410.7|6416.8|6410.8|6417.3|6411.3|6416.4|6410.4|20
1634798170000|2021-10-21 06:36:10|6416.3|6410.3|6416.8|6410.8|6417.1|6411.1|6416.3|6410.3|9
1634798180000|2021-10-21 06:36:20|6416.5|6410.5|6415.4|6409.4|6416.5|6410.5|6415.1|6409.1|0
1634798190000|2021-10-21 06:36:30|6415.6|6409.6|6415.4|6409.4|6415.9|6409.9|6414.9|6408.9|0
1634798200000|2021-10-21 06:36:40|6415.2|6409.2|6414.9|6408.9|6415.4|6409.4|6414.4|6408.4|0
1634798210000|2021-10-21 06:36:50|6414.4|6408.4|6413.6|6407.6|6415.4|6409.4|6413.6|6407.6|17
1634798220000|2021-10-21 06:37:00|6412.6|6406.6|6415.1|6409.1|6415.1|6409.1|6412.6|6406.6|8
1634798230000|2021-10-21 06:37:10|6414.9|6408.9|6414.6|6408.6|6414.9|6408.9|6414.6|6408.6|0
1634798240000|2021-10-21 06:37:20|6415.1|6409.1|6414.6|6408.6|6415.1|6409.1|6414.1|6408.1|0
1634798250000|2021-10-21 06:37:30|6415.6|6409.6|6415.4|6409.4|6416.1|6410.1|6415.4|6409.4|0
1634798260000|2021-10-21 06:37:40|6415|6409|6414.6|6408.6|6415|6409|6413.9|6407.9|0
1634798270000|2021-10-21 06:37:50|6413.6|6407.6|6416.6|6410.6|6416.6|6410.6|6413.6|6407.6|5
1634798280000|2021-10-21 06:38:00|6416.8|6410.8|6416.6|6410.6|6416.8|6410.8|6416.6|6410.6|1
1634798290000|2021-10-21 06:38:10|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|1
1634798330000|2021-10-21 06:38:50|6416.6|6410.6|6416.8|6410.8|6416.8|6410.8|6415.9|6409.9|4
1634798340000|2021-10-21 06:39:00|6416.6|6410.6|6414.3|6408.3|6416.6|6410.6|6413.1|6407.1|8
1634798350000|2021-10-21 06:39:10|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|0
1634798360000|2021-10-21 06:39:20|6415.9|6409.9|6416.4|6410.4|6416.6|6410.6|6415.9|6409.9|1
1634798370000|2021-10-21 06:39:30|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|0
1634798380000|2021-10-21 06:39:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|2
1634798390000|2021-10-21 06:39:50|6414.4|6408.4|6414.7|6408.7|6414.7|6408.7|6414.4|6408.4|0
1634798400000|2021-10-21 06:40:00|6414.5|6408.5|6414.9|6408.9|6415.1|6409.1|6414.5|6408.5|1
1634798410000|2021-10-21 06:40:10|6414.7|6408.7|6414.9|6408.9|6414.9|6408.9|6413.9|6407.9|8
1634798420000|2021-10-21 06:40:20|6414.4|6408.4|6413.9|6407.9|6414.4|6408.4|6413.9|6407.9|0
1634798430000|2021-10-21 06:40:30|6413.4|6407.4|6413.4|6407.4|6413.9|6407.9|6413.4|6407.4|1
1634798440000|2021-10-21 06:40:40|6413.2|6407.2|6412.4|6406.4|6413.2|6407.2|6412.4|6406.4|1
1634798450000|2021-10-21 06:40:50|6412.2|6406.2|6411.5|6405.5|6412.2|6406.2|6411.5|6405.5|5
1634798460000|2021-10-21 06:41:00|6411.3|6405.3|6410.2|6404.2|6411.7|6405.7|6410.2|6404.2|0
1634798470000|2021-10-21 06:41:10|6410|6404|6410|6404|6410|6404|6410|6404|4
1634798480000|2021-10-21 06:41:20|6410.5|6404.5|6410|6404|6410.5|6404.5|6410|6404|0
1634798490000|2021-10-21 06:41:30|6409.8|6403.8|6409.6|6403.6|6409.8|6403.8|6409.6|6403.6|1
1634798510000|2021-10-21 06:41:50|6410.1|6404.1|6409.6|6403.6|6410.1|6404.1|6409.6|6403.6|0
1634798520000|2021-10-21 06:42:00|6409.8|6403.8|6410.8|6404.8|6410.8|6404.8|6409.8|6403.8|3
1634798540000|2021-10-21 06:42:20|6411|6405|6409.1|6403.1|6411.3|6405.3|6409.1|6403.1|14
1634798560000|2021-10-21 06:42:40|6409.3|6403.3|6409.3|6403.3|6409.3|6403.3|6409.3|6403.3|0
1634798570000|2021-10-21 06:42:50|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|1
1634798580000|2021-10-21 06:43:00|6407.9|6401.9|6408.4|6402.4|6408.4|6402.4|6407.9|6401.9|1
1634798590000|2021-10-21 06:43:10|||||||||1
1634798600000|2021-10-21 06:43:20|6408.2|6402.2|6407.9|6401.9|6408.9|6402.9|6407.9|6401.9|0
1634798610000|2021-10-21 06:43:30|6407.7|6401.7|6407.9|6401.9|6408.4|6402.4|6407.7|6401.7|10
1634798620000|2021-10-21 06:43:40|||||||||1
1634798640000|2021-10-21 06:44:00|6407.1|6401.1|6409.1|6403.1|6409.1|6403.1|6407.1|6401.1|14
1634798660000|2021-10-21 06:44:20|6409.3|6403.3|6409.1|6403.1|6409.3|6403.3|6409.1|6403.1|0
1634798670000|2021-10-21 06:44:30|6409.3|6403.3|6409.1|6403.1|6409.8|6403.8|6409.1|6403.1|0
1634798680000|2021-10-21 06:44:40|6410|6404|6409.1|6403.1|6410|6404|6409.1|6403.1|6
1634798690000|2021-10-21 06:44:50|6409.6|6403.6|6409.6|6403.6|6409.6|6403.6|6409.1|6403.1|0
1634798700000|2021-10-21 06:45:00|6410.3|6404.3|6411|6405|6411.3|6405.3|6409.8|6403.8|0
1634798710000|2021-10-21 06:45:10|6410.8|6404.8|6409.1|6403.1|6411.1|6405.1|6409.1|6403.1|0
1634798730000|2021-10-21 06:45:30|6408.9|6402.9|6407.9|6401.9|6408.9|6402.9|6407.9|6401.9|1
1634798740000|2021-10-21 06:45:40|||||||||1
1634798750000|2021-10-21 06:45:50|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1634798760000|2021-10-21 06:46:00|6407.1|6401.1|6408.9|6402.9|6409.1|6403.1|6407.1|6401.1|6
1634798770000|2021-10-21 06:46:10|6408.7|6402.7|6408.4|6402.4|6408.7|6402.7|6408.4|6402.4|0
1634798780000|2021-10-21 06:46:20|6408.6|6402.6|6409.1|6403.1|6409.8|6403.8|6408.6|6402.6|0
1634798790000|2021-10-21 06:46:30|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|0
1634798800000|2021-10-21 06:46:40|6408.4|6402.4|6408.4|6402.4|6409.4|6403.4|6408.4|6402.4|1
1634798810000|2021-10-21 06:46:50|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|1
1634798820000|2021-10-21 06:47:00|6409|6403|6410.8|6404.8|6411|6405|6409|6403|2
1634798830000|2021-10-21 06:47:10|6410.6|6404.6|6408.9|6402.9|6410.8|6404.8|6408.9|6402.9|1
1634798840000|2021-10-21 06:47:20|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|0
1634798850000|2021-10-21 06:47:30|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|0
1634798860000|2021-10-21 06:47:40|6409.1|6403.1|6408.4|6402.4|6409.1|6403.1|6408.4|6402.4|2
1634798870000|2021-10-21 06:47:50|6408.6|6402.6|6409.8|6403.8|6409.8|6403.8|6408.4|6402.4|0
1634798880000|2021-10-21 06:48:00|6409.6|6403.6|6409.1|6403.1|6409.6|6403.6|6409.1|6403.1|1
1634798890000|2021-10-21 06:48:10|6409.3|6403.3|6409.3|6403.3|6409.3|6403.3|6409.3|6403.3|0
1634798900000|2021-10-21 06:48:20|6410.8|6404.8|6411.8|6405.8|6411.8|6405.8|6410.8|6404.8|1
1634798910000|2021-10-21 06:48:30|6412.3|6406.3|6414.3|6408.3|6414.3|6408.3|6412.3|6406.3|1
1634798920000|2021-10-21 06:48:40|6414.1|6408.1|6414.8|6408.8|6414.8|6408.8|6414.1|6408.1|0
1634798930000|2021-10-21 06:48:50|6415|6409|6414.8|6408.8|6415.3|6409.3|6414.8|6408.8|2
1634798940000|2021-10-21 06:49:00|6413.8|6407.8|6410.8|6404.8|6413.8|6407.8|6410.3|6404.3|6
1634798950000|2021-10-21 06:49:10|6410.3|6404.3|6409.3|6403.3|6410.3|6404.3|6409.3|6403.3|0
1634798960000|2021-10-21 06:49:20|6409.1|6403.1|6409.8|6403.8|6409.8|6403.8|6409.1|6403.1|0
1634799010000|2021-10-21 06:50:10|6408.9|6402.9|6409.6|6403.6|6409.8|6403.8|6408.9|6402.9|3
1634799020000|2021-10-21 06:50:20|6409.4|6403.4|6409.6|6403.6|6409.8|6403.8|6409.1|6403.1|0
1634799030000|2021-10-21 06:50:30|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|0
1634799040000|2021-10-21 06:50:40|6409.6|6403.6|6409.6|6403.6|6409.8|6403.8|6409.1|6403.1|0
1634799050000|2021-10-21 06:50:50|6408.4|6402.4|6408.7|6402.7|6409.1|6403.1|6408.4|6402.4|0
1634799060000|2021-10-21 06:51:00|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|0
1634799070000|2021-10-21 06:51:10|6407.9|6401.9|6407.9|6401.9|6408.1|6402.1|6407.9|6401.9|1
1634799080000|2021-10-21 06:51:20|6407.1|6401.1|6407.1|6401.1|6408.4|6402.4|6407.1|6401.1|5
1634799090000|2021-10-21 06:51:30|6407.3|6401.3|6407.9|6401.9|6407.9|6401.9|6407.3|6401.3|0
1634799100000|2021-10-21 06:51:40|6407.2|6401.2|6406.7|6400.7|6407.2|6401.2|6406.7|6400.7|12
1634799110000|2021-10-21 06:51:50|6407|6401|6407|6401|6407|6401|6407|6401|1
1634799120000|2021-10-21 06:52:00|6406.5|6400.5|6407|6401|6407|6401|6406.2|6400.2|1
1634799130000|2021-10-21 06:52:10|6406.8|6400.8|6400.7|6394.7|6406.8|6400.8|6399.3|6393.3|16
1634799140000|2021-10-21 06:52:20|6400.2|6394.2|6398.7|6392.7|6400.2|6394.2|6397.7|6391.7|5
1634799150000|2021-10-21 06:52:30|6398.2|6392.2|6398.2|6392.2|6399.1|6393.1|6397.7|6391.7|4
1634799160000|2021-10-21 06:52:40|6397.7|6391.7|6397.2|6391.2|6397.7|6391.7|6397.2|6391.2|0
1634799170000|2021-10-21 06:52:50|6397.5|6391.5|6397.7|6391.7|6397.7|6391.7|6397.5|6391.5|0
1634799180000|2021-10-21 06:53:00|6396.7|6390.7|6397.2|6391.2|6397.2|6391.2|6396.7|6390.7|6
1634799190000|2021-10-21 06:53:10|6396.2|6390.2|6392.7|6386.7|6396.2|6390.2|6391.7|6385.7|13
1634799200000|2021-10-21 06:53:20|6392|6386|6391.2|6385.2|6392.7|6386.7|6390.7|6384.7|5
1634799210000|2021-10-21 06:53:30|6389.7|6383.7|6388.7|6382.7|6389.7|6383.7|6388.2|6382.2|4
1634799220000|2021-10-21 06:53:40|6388.2|6382.2|6390|6384|6390|6384|6388.2|6382.2|3
1634799230000|2021-10-21 06:53:50|6389.7|6383.7|6390.7|6384.7|6390.9|6384.9|6389.7|6383.7|1
1634799240000|2021-10-21 06:54:00|6390.4|6384.4|6390.2|6384.2|6392.7|6386.7|6388.5|6382.5|21
1634799250000|2021-10-21 06:54:10|6385.1|6379.1|6385|6379|6385.1|6379.1|6385|6379|8
1634799260000|2021-10-21 06:54:20|6384.7|6378.7|6385.5|6379.5|6385.5|6379.5|6384.6|6378.6|11
1634799270000|2021-10-21 06:54:30|6387|6381|6386.5|6380.5|6387|6381|6386.5|6380.5|1
1634799280000|2021-10-21 06:54:40|6387|6381|6388.5|6382.5|6388.5|6382.5|6387|6381|0
1634799290000|2021-10-21 06:54:50|6387.8|6381.8|6387.5|6381.5|6388.2|6382.2|6386.7|6380.7|0
1634799300000|2021-10-21 06:55:00|6387|6381|6387.5|6381.5|6387.5|6381.5|6386.5|6380.5|1
1634799310000|2021-10-21 06:55:10|6387.3|6381.3|6388|6382|6388|6382|6387|6381|0
1634799320000|2021-10-21 06:55:20|6387.8|6381.8|6388.5|6382.5|6389|6383|6387.8|6381.8|1
1634799330000|2021-10-21 06:55:30|6388|6382|6384.5|6378.5|6388.5|6382.5|6384.5|6378.5|2
1634799340000|2021-10-21 06:55:40|6385|6379|6385|6379|6385|6379|6385|6379|0
1634799350000|2021-10-21 06:55:50|6384.5|6378.5|6385|6379|6386.3|6380.3|6384.5|6378.5|6
1634799360000|2021-10-21 06:56:00|6384.8|6378.8|6387.5|6381.5|6387.5|6381.5|6384.5|6378.5|2
1634799370000|2021-10-21 06:56:10|6387.3|6381.3|6387.5|6381.5|6388|6382|6387|6381|0
1634799380000|2021-10-21 06:56:20|6387.7|6381.7|6388|6382|6388|6382|6387|6381|0
1634799390000|2021-10-21 06:56:30|6388.5|6382.5|6389|6383|6389|6383|6388.5|6382.5|0
1634799400000|2021-10-21 06:56:40|6389.5|6383.5|6390|6384|6390|6384|6389.5|6383.5|0
1634799410000|2021-10-21 06:56:50|6389.6|6383.6|6386.8|6380.8|6389.6|6383.6|6386.8|6380.8|1
1634799420000|2021-10-21 06:57:00|6386.5|6380.5|6385.5|6379.5|6386.5|6380.5|6385|6379|2
1634799430000|2021-10-21 06:57:10|6385|6379|6385|6379|6385|6379|6384.5|6378.5|2
1634799440000|2021-10-21 06:57:20|6384.8|6378.8|6384.5|6378.5|6385.5|6379.5|6384.5|6378.5|0
1634799450000|2021-10-21 06:57:30|6385|6379|6383.5|6377.5|6385|6379|6383|6377|2
1634799460000|2021-10-21 06:57:40|6383.3|6377.3|6383|6377|6383.3|6377.3|6383|6377|0
1634799470000|2021-10-21 06:57:50|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|2
1634799480000|2021-10-21 06:58:00|6382|6376|6381.6|6375.6|6382.6|6376.6|6380.9|6374.9|18
1634799490000|2021-10-21 06:58:10|6381.9|6375.9|6383.1|6377.1|6383.1|6377.1|6381.9|6375.9|4
1634799500000|2021-10-21 06:58:20|6382.9|6376.9|6382.8|6376.8|6383.1|6377.1|6382.6|6376.6|0
1634799510000|2021-10-21 06:58:30|6383.1|6377.1|6382.6|6376.6|6383.1|6377.1|6382.6|6376.6|4
1634799520000|2021-10-21 06:58:40|6382.8|6376.8|6383.1|6377.1|6383.1|6377.1|6382.6|6376.6|1
1634799540000|2021-10-21 06:59:00|6382.8|6376.8|6383.1|6377.1|6383.1|6377.1|6382.8|6376.8|2
1634799550000|2021-10-21 06:59:10|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1634799560000|2021-10-21 06:59:20|6384.8|6378.8|6382.1|6376.1|6384.8|6378.8|6382.1|6376.1|8
1634799570000|2021-10-21 06:59:30|6381.8|6375.8|6383.1|6377.1|6383.1|6377.1|6380.6|6374.6|31
1634799580000|2021-10-21 06:59:40|6382.9|6376.9|6382.4|6376.4|6382.9|6376.9|6382.4|6376.4|0
1634799590000|2021-10-21 06:59:50|6382.2|6376.2|6381.6|6375.6|6382.2|6376.2|6381.1|6375.1|1
1634799600000|2021-10-21 07:00:00|6380.4|6374.4|6379.9|6373.9|6381.9|6375.9|6379.9|6373.9|14
1634799610000|2021-10-21 07:00:10|||||||||2
1634799630000|2021-10-21 07:00:30|||||||||8
1634799640000|2021-10-21 07:00:40|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|0
1634799650000|2021-10-21 07:00:50|6380.6|6374.6|6382.1|6376.1|6382.1|6376.1|6380.6|6374.6|19
1634799660000|2021-10-21 07:01:00|6381.9|6375.9|6380.6|6374.6|6381.9|6375.9|6379.7|6373.7|10
1634799670000|2021-10-21 07:01:10|6381.9|6375.9|6380.2|6374.2|6381.9|6375.9|6380.2|6374.2|26
1634799680000|2021-10-21 07:01:20|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|5
1634799690000|2021-10-21 07:01:30|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|1
1634799720000|2021-10-21 07:02:00|6379.1|6373.1|6376.1|6370.1|6379.4|6373.4|6376.1|6370.1|12
1634799730000|2021-10-21 07:02:10|6376.4|6370.4|6373.4|6367.4|6376.6|6370.6|6372.9|6366.9|10
1634799740000|2021-10-21 07:02:20|6373.6|6367.6|6372.9|6366.9|6373.6|6367.6|6372.9|6366.9|1
1634799750000|2021-10-21 07:02:30|6370.9|6364.9|6371.1|6365.1|6371.1|6365.1|6370.4|6364.4|23
1634799760000|2021-10-21 07:02:40|6372.1|6366.1|6372.6|6366.6|6373.6|6367.6|6372.1|6366.1|9
1634799770000|2021-10-21 07:02:50|6370.4|6364.4|6369.7|6363.7|6370.4|6364.4|6369.7|6363.7|15
1634799780000|2021-10-21 07:03:00|6370.2|6364.2|6372.1|6366.1|6372.1|6366.1|6369.4|6363.4|7
1634799790000|2021-10-21 07:03:10|6373.3|6367.3|6375.6|6369.6|6375.6|6369.6|6372.4|6366.4|4
1634799800000|2021-10-21 07:03:20|6377.1|6371.1|6378.6|6372.6|6378.6|6372.6|6377.1|6371.1|3
1634799810000|2021-10-21 07:03:30|6378.3|6372.3|6380.8|6374.8|6380.9|6374.9|6378.3|6372.3|2
1634799820000|2021-10-21 07:03:40|6381.1|6375.1|6376.9|6370.9|6381.1|6375.1|6376.4|6370.4|0
1634799830000|2021-10-21 07:03:50|6378.6|6372.6|6393.1|6387.1|6393.3|6387.3|6378.6|6372.6|13
1634799840000|2021-10-21 07:04:00|6388.7|6382.7|6386.1|6380.1|6388.7|6382.7|6384.3|6378.3|12
1634799850000|2021-10-21 07:04:10|6386.6|6380.6|6386.1|6380.1|6386.6|6380.6|6385.6|6379.6|0
1634799870000|2021-10-21 07:04:30|6385.6|6379.6|6382.6|6376.6|6385.6|6379.6|6382.6|6376.6|4
1634799880000|2021-10-21 07:04:40|6383.1|6377.1|6382.6|6376.6|6383.1|6377.1|6382.6|6376.6|0
1634799900000|2021-10-21 07:05:00|6383.8|6377.8|6384.8|6378.8|6384.8|6378.8|6383.4|6377.4|2
1634799910000|2021-10-21 07:05:10|6385.1|6379.1|6387.6|6381.6|6389.1|6383.1|6385.1|6379.1|3
1634799920000|2021-10-21 07:05:20|6387.1|6381.1|6390.3|6384.3|6390.3|6384.3|6387.1|6381.1|4
1634799930000|2021-10-21 07:05:30|6390.8|6384.8|6395.1|6389.1|6395.1|6389.1|6390.8|6384.8|3
1634799940000|2021-10-21 07:05:40|6392.8|6386.8|6396.1|6390.1|6396.1|6390.1|6392.8|6386.8|10
1634799950000|2021-10-21 07:05:50|6397.1|6391.1|6400.2|6394.2|6400.2|6394.2|6397.1|6391.1|5
1634799960000|2021-10-21 07:06:00|6401.1|6395.1|6398.1|6392.1|6401.1|6395.1|6396.1|6390.1|19
1634799970000|2021-10-21 07:06:10|6398.6|6392.6|6397.1|6391.1|6399.1|6393.1|6397.1|6391.1|1
1634799980000|2021-10-21 07:06:20|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.1|6391.1|2
1634799990000|2021-10-21 07:06:30|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6394.1|6388.1|3
1634800000000|2021-10-21 07:06:40|6394.1|6388.1|6394.8|6388.8|6394.8|6388.8|6394.1|6388.1|2
1634800010000|2021-10-21 07:06:50|6395.7|6389.7|6399.3|6393.3|6399.3|6393.3|6395.7|6389.7|9
1634800020000|2021-10-21 07:07:00|6399.8|6393.8|6399.1|6393.1|6401.1|6395.1|6399.1|6393.1|6
1634800030000|2021-10-21 07:07:10|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|1
1634800040000|2021-10-21 07:07:20|6399.6|6393.6|6399.6|6393.6|6400.1|6394.1|6399.6|6393.6|1
1634800050000|2021-10-21 07:07:30|6400.1|6394.1|6410.3|6404.3|6410.3|6404.3|6399.6|6393.6|10
1634800070000|2021-10-21 07:07:50|6410.8|6404.8|6410.1|6404.1|6410.8|6404.8|6408.8|6402.8|13
1634800080000|2021-10-21 07:08:00|6409.8|6403.8|6407.3|6401.3|6409.8|6403.8|6406.3|6400.3|11
1634800090000|2021-10-21 07:08:10|6405.5|6399.5|6405.8|6399.8|6405.8|6399.8|6405.5|6399.5|7
1634800100000|2021-10-21 07:08:20|6403.8|6397.8|6400|6394|6403.8|6397.8|6400|6394|23
1634800110000|2021-10-21 07:08:30|6400.2|6394.2|6401.5|6395.5|6401.5|6395.5|6400.2|6394.2|1
1634800120000|2021-10-21 07:08:40|6401.7|6395.7|6406.8|6400.8|6406.8|6400.8|6401.7|6395.7|1
1634800130000|2021-10-21 07:08:50|6406.6|6400.6|6407.6|6401.6|6407.6|6401.6|6406.6|6400.6|1
1634800140000|2021-10-21 07:09:00|6406.6|6400.6|6404.1|6398.1|6406.6|6400.6|6404.1|6398.1|5
1634800150000|2021-10-21 07:09:10|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|0
1634800160000|2021-10-21 07:09:20|6404.2|6398.2|6405.4|6399.4|6405.4|6399.4|6404.2|6398.2|4
1634800170000|2021-10-21 07:09:30|6405.6|6399.6|6405.2|6399.2|6405.6|6399.6|6403.6|6397.6|5
1634800190000|2021-10-21 07:09:50|6404.8|6398.8|6403.1|6397.1|6404.8|6398.8|6403.1|6397.1|0
1634800200000|2021-10-21 07:10:00|6402.8|6396.8|6401.6|6395.6|6402.8|6396.8|6401.6|6395.6|1
1634800210000|2021-10-21 07:10:10|6402.7|6396.7|6402.2|6396.2|6402.7|6396.7|6401.6|6395.6|24
1634800220000|2021-10-21 07:10:20|||||||||1
1634800230000|2021-10-21 07:10:30|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|0
1634800240000|2021-10-21 07:10:40|||||||||7
1634800250000|2021-10-21 07:10:50|6403.7|6397.7|6401.2|6395.2|6403.7|6397.7|6401.2|6395.2|17
1634800260000|2021-10-21 07:11:00|6401.5|6395.5|6402.7|6396.7|6402.7|6396.7|6401.5|6395.5|1
1634800270000|2021-10-21 07:11:10|6402.9|6396.9|6401.2|6395.2|6402.9|6396.9|6401.2|6395.2|3
1634800290000|2021-10-21 07:11:30|6401.7|6395.7|6401.7|6395.7|6402.2|6396.2|6401.7|6395.7|3
1634800300000|2021-10-21 07:11:40|6401.5|6395.5|6401.2|6395.2|6401.5|6395.5|6401.2|6395.2|0
1634800310000|2021-10-21 07:11:50|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.2|6394.2|0
1634800320000|2021-10-21 07:12:00|6400.4|6394.4|6399.7|6393.7|6400.4|6394.4|6399.7|6393.7|0
1634800330000|2021-10-21 07:12:10|6399.5|6393.5|6399.2|6393.2|6399.5|6393.5|6399.2|6393.2|1
1634800350000|2021-10-21 07:12:30|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|0
1634800360000|2021-10-21 07:12:40|6397.2|6391.2|6397.7|6391.7|6397.7|6391.7|6397.2|6391.2|0
1634800370000|2021-10-21 07:12:50|6398.7|6392.7|6397.7|6391.7|6398.7|6392.7|6397.4|6391.4|6
1634800380000|2021-10-21 07:13:00|6397.2|6391.2|6396.7|6390.7|6397.2|6391.2|6396.7|6390.7|0
1634800400000|2021-10-21 07:13:20|6398.2|6392.2|6398.7|6392.7|6398.7|6392.7|6398.2|6392.2|5
1634800430000|2021-10-21 07:13:50|6398.9|6392.9|6400.7|6394.7|6400.7|6394.7|6398.9|6392.9|4
1634800440000|2021-10-21 07:14:00|6400.5|6394.5|6399.2|6393.2|6400.5|6394.5|6399.2|6393.2|6
1634800470000|2021-10-21 07:14:30|6398.7|6392.7|6395.2|6389.2|6398.7|6392.7|6395.2|6389.2|6
1634800480000|2021-10-21 07:14:40|6395|6389|6394.7|6388.7|6395|6389|6394.7|6388.7|0
1634800500000|2021-10-21 07:15:00|6394.9|6388.9|6399.2|6393.2|6399.7|6393.7|6394.9|6388.9|3
1634800510000|2021-10-21 07:15:10|6400.2|6394.2|6402.7|6396.7|6404.2|6398.2|6400.2|6394.2|34
1634800520000|2021-10-21 07:15:20|6402.9|6396.9|6402.7|6396.7|6403.2|6397.2|6402.7|6396.7|2
1634800530000|2021-10-21 07:15:30|6403.3|6397.3|6404.2|6398.2|6404.2|6398.2|6403.3|6397.3|5
1634800540000|2021-10-21 07:15:40|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|1
1634800560000|2021-10-21 07:16:00|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|1
1634800580000|2021-10-21 07:16:20|6405.2|6399.2|6408.2|6402.2|6408.2|6402.2|6405.2|6399.2|10
1634800590000|2021-10-21 07:16:30|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|0
1634800600000|2021-10-21 07:16:40|6408.4|6402.4|6408.2|6402.2|6408.4|6402.4|6408.2|6402.2|1
1634800610000|2021-10-21 07:16:50|6407.9|6401.9|6406.7|6400.7|6407.9|6401.9|6406.7|6400.7|0
1634800620000|2021-10-21 07:17:00|6406.2|6400.2|6405.2|6399.2|6406.2|6400.2|6405.2|6399.2|1
1634800630000|2021-10-21 07:17:10|6404.9|6398.9|6404.7|6398.7|6404.9|6398.9|6404.5|6398.5|1
1634800660000|2021-10-21 07:17:40|6405.2|6399.2|6406.7|6400.7|6406.7|6400.7|6405.2|6399.2|3
1634800670000|2021-10-21 07:17:50|6407.2|6401.2|6410.2|6404.2|6411.2|6405.2|6407.2|6401.2|8
1634800680000|2021-10-21 07:18:00|6409.7|6403.7|6410.7|6404.7|6411.7|6405.7|6407.4|6401.4|9
1634800740000|2021-10-21 07:19:00|6410.4|6404.4|6409.2|6403.2|6410.4|6404.4|6409.2|6403.2|1
1634800760000|2021-10-21 07:19:20|||||||||1
1634800780000|2021-10-21 07:19:40|||||||||2
1634800790000|2021-10-21 07:19:50|6409.4|6403.4|6409.2|6403.2|6409.4|6403.4|6409.2|6403.2|1
1634800800000|2021-10-21 07:20:00|6408.2|6402.2|6408.2|6402.2|6408.7|6402.7|6408.2|6402.2|1
1634800810000|2021-10-21 07:20:10|6408.4|6402.4|6407.2|6401.2|6408.7|6402.7|6407.2|6401.2|1
1634800820000|2021-10-21 07:20:20|6407|6401|6408.2|6402.2|6408.2|6402.2|6406.7|6400.7|4
1634800830000|2021-10-21 07:20:30|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|0
1634800850000|2021-10-21 07:20:50|6410.7|6404.7|6411.2|6405.2|6411.2|6405.2|6410.7|6404.7|2
1634800870000|2021-10-21 07:21:10|6412.1|6406.1|6413.4|6407.4|6413.4|6407.4|6412.1|6406.1|13
1634800880000|2021-10-21 07:21:20|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|2
1634800900000|2021-10-21 07:21:40|6414.6|6408.6|6423.6|6417.6|6425.1|6419.1|6414.6|6408.6|34
1634800910000|2021-10-21 07:21:50|6424.4|6418.4|6424.1|6418.1|6424.4|6418.4|6424.1|6418.1|4
1634800920000|2021-10-21 07:22:00|6424.6|6418.6|6423.6|6417.6|6424.6|6418.6|6423.1|6417.1|1
1634800930000|2021-10-21 07:22:10|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|2
1634800940000|2021-10-21 07:22:20|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|4
1634800960000|2021-10-21 07:22:40|||||||||2
1634800970000|2021-10-21 07:22:50|6420.9|6414.9|6422.6|6416.6|6423.1|6417.1|6420.6|6414.6|4
1634800980000|2021-10-21 07:23:00|6422.1|6416.1|6421.1|6415.1|6422.1|6416.1|6421.1|6415.1|1
1634801010000|2021-10-21 07:23:30|6420.9|6414.9|6422.1|6416.1|6422.1|6416.1|6420.9|6414.9|6
1634801020000|2021-10-21 07:23:40|6421.1|6415.1|6422.6|6416.6|6422.6|6416.6|6421.1|6415.1|1
1634801030000|2021-10-21 07:23:50|6422.4|6416.4|6421.6|6415.6|6422.4|6416.4|6421.6|6415.6|1
1634801040000|2021-10-21 07:24:00|6421.9|6415.9|6421.1|6415.1|6421.9|6415.9|6421.1|6415.1|1
1634801070000|2021-10-21 07:24:30|6421.4|6415.4|6422.6|6416.6|6422.6|6416.6|6421.4|6415.4|3
1634801090000|2021-10-21 07:24:50|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|3
1634801100000|2021-10-21 07:25:00|6423.4|6417.4|6421.6|6415.6|6423.4|6417.4|6421.6|6415.6|2
1634801120000|2021-10-21 07:25:20|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1634801150000|2021-10-21 07:25:50|||||||||1
1634801160000|2021-10-21 07:26:00|6422.8|6416.8|6423.1|6417.1|6423.1|6417.1|6422.8|6416.8|1
1634801180000|2021-10-21 07:26:20|6423.6|6417.6|6424.9|6418.9|6426.1|6420.1|6423.6|6417.6|1
1634801190000|2021-10-21 07:26:30|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|0
1634801200000|2021-10-21 07:26:40|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|0
1634801210000|2021-10-21 07:26:50|6424.6|6418.6|6424.6|6418.6|6424.8|6418.8|6424.6|6418.6|0
1634801220000|2021-10-21 07:27:00|6424.1|6418.1|6423.6|6417.6|6424.1|6418.1|6423.6|6417.6|2
1634801240000|2021-10-21 07:27:20|6423.8|6417.8|6424.1|6418.1|6424.1|6418.1|6423.8|6417.8|0
1634801250000|2021-10-21 07:27:30|6424.6|6418.6|6424.9|6418.9|6425.1|6419.1|6424.6|6418.6|8
1634801260000|2021-10-21 07:27:40|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|0
1634801280000|2021-10-21 07:28:00|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1634801290000|2021-10-21 07:28:10|6423.9|6417.9|6423.6|6417.6|6423.9|6417.9|6423.6|6417.6|3
1634801300000|2021-10-21 07:28:20|6423.3|6417.3|6423.1|6417.1|6423.3|6417.3|6423.1|6417.1|1
1634801310000|2021-10-21 07:28:30|6423.6|6417.6|6423.9|6417.9|6424.1|6418.1|6423.6|6417.6|0
1634801320000|2021-10-21 07:28:40|6424.3|6418.3|6424.6|6418.6|6424.6|6418.6|6424.3|6418.3|1
1634801330000|2021-10-21 07:28:50|6426.6|6420.6|6427.6|6421.6|6427.6|6421.6|6426.6|6420.6|2
1634801340000|2021-10-21 07:29:00|6427.9|6421.9|6427.6|6421.6|6428.6|6422.6|6427.2|6421.2|1
1634801370000|2021-10-21 07:29:30|6427.1|6421.1|6427.1|6421.1|6427.1|6421.1|6427.1|6421.1|0
1634801380000|2021-10-21 07:29:40|6427.7|6421.7|6429.1|6423.1|6429.1|6423.1|6427.7|6421.7|7
1634801390000|2021-10-21 07:29:50|6428.9|6422.9|6430|6424|6430.5|6424.5|6428.6|6422.6|11
1634801400000|2021-10-21 07:30:00|||||||||1
1634801410000|2021-10-21 07:30:10|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|0
1634801420000|2021-10-21 07:30:20|6429.5|6423.5|6429|6423|6429.5|6423.5|6429|6423|0
1634801440000|2021-10-21 07:30:40|6429.2|6423.2|6429.5|6423.5|6429.5|6423.5|6429.2|6423.2|2
1634801450000|2021-10-21 07:30:50|6430.1|6424.1|6432.5|6426.5|6432.8|6426.8|6430.1|6424.1|18
1634801460000|2021-10-21 07:31:00|6432.2|6426.2|6428.7|6422.7|6432.2|6426.2|6428.7|6422.7|9
1634801470000|2021-10-21 07:31:10|6426.8|6420.8|6427.2|6421.2|6427.7|6421.7|6426|6420|1
1634801480000|2021-10-21 07:31:20|6427|6421|6425|6419|6427|6421|6425|6419|2
1634801490000|2021-10-21 07:31:30|6425.7|6419.7|6425.2|6419.2|6425.7|6419.7|6425.2|6419.2|1
1634801510000|2021-10-21 07:31:50|6424.6|6418.6|6424|6418|6424.6|6418.6|6424|6418|1
1634801520000|2021-10-21 07:32:00|6423|6417|6423.3|6417.3|6423.7|6417.7|6423|6417|2
1634801530000|2021-10-21 07:32:10|6423|6417|6422.3|6416.3|6423|6417|6422.3|6416.3|1
1634801540000|2021-10-21 07:32:20|6422.7|6416.7|6423.9|6417.9|6423.9|6417.9|6422.7|6416.7|1
1634801550000|2021-10-21 07:32:30|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|1
1634801560000|2021-10-21 07:32:40|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|0
1634801570000|2021-10-21 07:32:50|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|0
1634801580000|2021-10-21 07:33:00|6423|6417|6421.7|6415.7|6423|6417|6421.7|6415.7|5
1634801590000|2021-10-21 07:33:10|6422.9|6416.9|6423.4|6417.4|6423.4|6417.4|6422.9|6416.9|2
1634801600000|2021-10-21 07:33:20|6422.7|6416.7|6423.1|6417.1|6423.1|6417.1|6422.7|6416.7|0
1634801610000|2021-10-21 07:33:30|6423.4|6417.4|6423.4|6417.4|6423.6|6417.6|6423|6417|1
1634801620000|2021-10-21 07:33:40|6423.2|6417.2|6423.6|6417.6|6423.6|6417.6|6423.2|6417.2|0
1634801630000|2021-10-21 07:33:50|6423.2|6417.2|6423.2|6417.2|6423.6|6417.6|6423.2|6417.2|1
1634801640000|2021-10-21 07:34:00|6423|6417|6423.2|6417.2|6423.2|6417.2|6422.7|6416.7|3
1634801650000|2021-10-21 07:34:10|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|0
1634801660000|2021-10-21 07:34:20|6423|6417|6425.2|6419.2|6425.2|6419.2|6423|6417|1
1634801670000|2021-10-21 07:34:30|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|0
1634801680000|2021-10-21 07:34:40|6425.9|6419.9|6428.4|6422.4|6428.4|6422.4|6425.9|6419.9|1
1634801700000|2021-10-21 07:35:00|6426.7|6420.7|6426.9|6420.9|6427.1|6421.1|6426.7|6420.7|1
1634801720000|2021-10-21 07:35:20|6426.5|6420.5|6426.2|6420.2|6426.5|6420.5|6426|6420|1
1634801730000|2021-10-21 07:35:30|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|1
1634801750000|2021-10-21 07:35:50|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1634801760000|2021-10-21 07:36:00|6427.6|6421.6|6424.2|6418.2|6427.6|6421.6|6424.2|6418.2|1
1634801770000|2021-10-21 07:36:10|6424.3|6418.3|6425.2|6419.2|6425.2|6419.2|6424.3|6418.3|1
1634801780000|2021-10-21 07:36:20|6424.7|6418.7|6423.7|6417.7|6424.7|6418.7|6423.7|6417.7|0
1634801790000|2021-10-21 07:36:30|6423.5|6417.5|6423.9|6417.9|6423.9|6417.9|6423.2|6417.2|0
1634801810000|2021-10-21 07:36:50|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|0
1634801830000|2021-10-21 07:37:10|6422.7|6416.7|6422.2|6416.2|6422.7|6416.7|6422.2|6416.2|0
1634801840000|2021-10-21 07:37:20|6419.9|6413.9|6417.4|6411.4|6419.9|6413.9|6417.4|6411.4|1
1634801850000|2021-10-21 07:37:30|6418.2|6412.2|6417.2|6411.2|6418.2|6412.2|6417.2|6411.2|3
1634801880000|2021-10-21 07:38:00|6417.9|6411.9|6418.2|6412.2|6418.2|6412.2|6417.9|6411.9|1
1634801910000|2021-10-21 07:38:30|6418.4|6412.4|6418.9|6412.9|6418.9|6412.9|6418.2|6412.2|2
1634801930000|2021-10-21 07:38:50|6417.9|6411.9|6417.7|6411.7|6417.9|6411.9|6417.7|6411.7|0
1634801950000|2021-10-21 07:39:10|6416.4|6410.4|6415.4|6409.4|6416.4|6410.4|6415.4|6409.4|2
1634801970000|2021-10-21 07:39:30|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|1
1634801990000|2021-10-21 07:39:50|6415.4|6409.4|6413.7|6407.7|6415.4|6409.4|6413.7|6407.7|1
1634802000000|2021-10-21 07:40:00|6415.1|6409.1|6413.7|6407.7|6415.4|6409.4|6413.4|6407.4|5
1634802010000|2021-10-21 07:40:10|6413.4|6407.4|6411.4|6405.4|6413.4|6407.4|6411.2|6405.2|4
1634802020000|2021-10-21 07:40:20|6412.5|6406.5|6411.9|6405.9|6412.5|6406.5|6411.9|6405.9|3
1634802050000|2021-10-21 07:40:50|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|0
1634802080000|2021-10-21 07:41:20|6411.7|6405.7|6412.4|6406.4|6412.4|6406.4|6411.7|6405.7|4
1634802110000|2021-10-21 07:41:50|6412|6406|6411.4|6405.4|6412|6406|6411.4|6405.4|0
1634802120000|2021-10-21 07:42:00|6410.9|6404.9|6410.4|6404.4|6410.9|6404.9|6410.4|6404.4|2
1634802130000|2021-10-21 07:42:10|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|0
1634802140000|2021-10-21 07:42:20|6409.9|6403.9|6410.9|6404.9|6410.9|6404.9|6409.4|6403.4|2
1634802180000|2021-10-21 07:43:00|6411.1|6405.1|6411.4|6405.4|6411.4|6405.4|6411.1|6405.1|0
1634802190000|2021-10-21 07:43:10|6410.9|6404.9|6411.4|6405.4|6411.4|6405.4|6410.9|6404.9|0
1634802210000|2021-10-21 07:43:30|6411.6|6405.6|6414.9|6408.9|6414.9|6408.9|6411.6|6405.6|2
1634802220000|2021-10-21 07:43:40|6415.2|6409.2|6414.9|6408.9|6415.4|6409.4|6414.7|6408.7|0
1634802240000|2021-10-21 07:44:00|6414.4|6408.4|6413.9|6407.9|6414.4|6408.4|6413.9|6407.9|0
1634802250000|2021-10-21 07:44:10|6414.1|6408.1|6414.9|6408.9|6414.9|6408.9|6414.1|6408.1|0
1634802260000|2021-10-21 07:44:20|6414.7|6408.7|6414.4|6408.4|6414.7|6408.7|6414.4|6408.4|0
1634802270000|2021-10-21 07:44:30|6414.9|6408.9|6414.4|6408.4|6414.9|6408.9|6414.4|6408.4|0
1634802290000|2021-10-21 07:44:50|6414.6|6408.6|6415.4|6409.4|6415.4|6409.4|6414.6|6408.6|0
1634802300000|2021-10-21 07:45:00|6415.1|6409.1|6413.4|6407.4|6415.1|6409.1|6413.4|6407.4|2
1634802310000|2021-10-21 07:45:10|6413.2|6407.2|6412.9|6406.9|6413.2|6407.2|6412.9|6406.9|0
1634802360000|2021-10-21 07:46:00|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|1
1634802410000|2021-10-21 07:46:50|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|0
1634802450000|2021-10-21 07:47:30|6411.4|6405.4|6409.9|6403.9|6411.4|6405.4|6409.9|6403.9|1
1634802480000|2021-10-21 07:48:00|6412.4|6406.4|6413.4|6407.4|6413.4|6407.4|6412.4|6406.4|1
1634802530000|2021-10-21 07:48:50|6412.4|6406.4|6411.9|6405.9|6412.4|6406.4|6411.9|6405.9|2
1634802540000|2021-10-21 07:49:00|6411.7|6405.7|6410.6|6404.6|6411.7|6405.7|6410.6|6404.6|7
1634802550000|2021-10-21 07:49:10|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|0
1634802560000|2021-10-21 07:49:20|6409.2|6403.2|6408.9|6402.9|6409.4|6403.4|6408.9|6402.9|0
1634802570000|2021-10-21 07:49:30|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|0
1634802580000|2021-10-21 07:49:40|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|0
1634802590000|2021-10-21 07:49:50|6408.7|6402.7|6408.4|6402.4|6408.7|6402.7|6408.4|6402.4|0
1634802600000|2021-10-21 07:50:00|6408|6402|6408.4|6402.4|6408.4|6402.4|6408|6402|1
1634802620000|2021-10-21 07:50:20|6409.4|6403.4|6409.2|6403.2|6409.4|6403.4|6409.2|6403.2|0
1634802630000|2021-10-21 07:50:30|6409.4|6403.4|6409.9|6403.9|6409.9|6403.9|6409.4|6403.4|0
1634802640000|2021-10-21 07:50:40|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|0
1634802650000|2021-10-21 07:50:50|6409.6|6403.6|6410.9|6404.9|6410.9|6404.9|6409.6|6403.6|0
1634802670000|2021-10-21 07:51:10|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|1
1634802690000|2021-10-21 07:51:30|6410.6|6404.6|6410.9|6404.9|6410.9|6404.9|6410.6|6404.6|0
1634802710000|2021-10-21 07:51:50|6410.7|6404.7|6410.4|6404.4|6410.7|6404.7|6410.4|6404.4|0
1634802720000|2021-10-21 07:52:00|6411|6405|6410.9|6404.9|6411.4|6405.4|6410.9|6404.9|1
1634802740000|2021-10-21 07:52:20|6411.4|6405.4|6412.4|6406.4|6412.4|6406.4|6411.4|6405.4|0
1634802780000|2021-10-21 07:53:00|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|0
1634802840000|2021-10-21 07:54:00|6411.9|6405.9|6412.4|6406.4|6412.4|6406.4|6411.9|6405.9|0
1634802870000|2021-10-21 07:54:30|6412.2|6406.2|6411.4|6405.4|6412.2|6406.2|6411.4|6405.4|0
1634802950000|2021-10-21 07:55:50|6411.2|6405.2|6409.9|6403.9|6411.2|6405.2|6409.9|6403.9|3
1634802990000|2021-10-21 07:56:30|6409.7|6403.7|6408.4|6402.4|6409.7|6403.7|6407.9|6401.9|2
1634803010000|2021-10-21 07:56:50|6408.6|6402.6|6410.4|6404.4|6410.4|6404.4|6408.6|6402.6|1
1634803020000|2021-10-21 07:57:00|6410.7|6404.7|6411.4|6405.4|6412.4|6406.4|6410.7|6404.7|0
1634803030000|2021-10-21 07:57:10|6411.6|6405.6|6412.4|6406.4|6412.4|6406.4|6411.6|6405.6|0
1634803040000|2021-10-21 07:57:20|6411.7|6405.7|6412.4|6406.4|6412.4|6406.4|6411.4|6405.4|3
1634803050000|2021-10-21 07:57:30|6412.8|6406.8|6413.4|6407.4|6413.4|6407.4|6412.8|6406.8|0
1634803070000|2021-10-21 07:57:50|6413.7|6407.7|6418.9|6412.9|6418.9|6412.9|6413.7|6407.7|2
1634803080000|2021-10-21 07:58:00|6419.1|6413.1|6419.4|6413.4|6419.4|6413.4|6418.9|6412.9|0
1634803100000|2021-10-21 07:58:20|6419.2|6413.2|6418.9|6412.9|6419.2|6413.2|6418.9|6412.9|0
1634803120000|2021-10-21 07:58:40|6419.4|6413.4|6418.9|6412.9|6419.4|6413.4|6418.9|6412.9|0
1634803130000|2021-10-21 07:58:50|6418.4|6412.4|6418.8|6412.8|6418.8|6412.8|6417.9|6411.9|2
1634803140000|2021-10-21 07:59:00|6419.4|6413.4|6416.4|6410.4|6419.4|6413.4|6416.4|6410.4|0
1634803150000|2021-10-21 07:59:10|6415.9|6409.9|6415.4|6409.4|6415.9|6409.9|6415.4|6409.4|1
1634803170000|2021-10-21 07:59:30|6416.2|6410.2|6417.2|6411.2|6417.4|6411.4|6416.2|6410.2|1
1634803180000|2021-10-21 07:59:40|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|0
1634803200000|2021-10-21 08:00:00|6416.5|6410.5|6417.4|6411.4|6417.4|6411.4|6416.4|6410.4|5
1634803220000|2021-10-21 08:00:20|6416.9|6410.9|6412.9|6406.9|6416.9|6410.9|6412.9|6406.9|0
1634803240000|2021-10-21 08:00:40|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|1
1634803260000|2021-10-21 08:01:00|6413.6|6407.6|6414.4|6408.4|6414.4|6408.4|6413.6|6407.6|3
1634803280000|2021-10-21 08:01:20|6414.2|6408.2|6413.9|6407.9|6414.2|6408.2|6413.9|6407.9|0
1634803290000|2021-10-21 08:01:30|6413.4|6407.4|6412.9|6406.9|6413.4|6407.4|6412.9|6406.9|0
1634803300000|2021-10-21 08:01:40|6412.4|6406.4|6411.9|6405.9|6412.4|6406.4|6411.9|6405.9|0
1634803330000|2021-10-21 08:02:10|6411.7|6405.7|6413.4|6407.4|6413.4|6407.4|6411.7|6405.7|1
1634803370000|2021-10-21 08:02:50|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1634803410000|2021-10-21 08:03:30|6412.3|6406.3|6411.4|6405.4|6412.3|6406.3|6411.4|6405.4|1
1634803420000|2021-10-21 08:03:40|6410.9|6404.9|6411.2|6405.2|6412.4|6406.4|6410.9|6404.9|1
1634803430000|2021-10-21 08:03:50|6410.7|6404.7|6410.4|6404.4|6410.7|6404.7|6410.4|6404.4|0
1634803440000|2021-10-21 08:04:00|6409.9|6403.9|6406.3|6400.3|6409.9|6403.9|6406.3|6400.3|20
1634803450000|2021-10-21 08:04:10|6405.7|6399.7|6405.8|6399.8|6406|6400|6404.6|6398.6|4
1634803460000|2021-10-21 08:04:20|6405.6|6399.6|6405.3|6399.3|6405.6|6399.6|6405.3|6399.3|0
1634803470000|2021-10-21 08:04:30|6405.4|6399.4|6403.3|6397.3|6405.4|6399.4|6403.3|6397.3|2
1634803480000|2021-10-21 08:04:40|6403.1|6397.1|6402.8|6396.8|6403.1|6397.1|6402.8|6396.8|0
1634803490000|2021-10-21 08:04:50|6403.4|6397.4|6405.1|6399.1|6405.1|6399.1|6403.4|6397.4|1
1634803500000|2021-10-21 08:05:00|6407.1|6401.1|6407.6|6401.6|6407.6|6401.6|6407.1|6401.1|5
1634803510000|2021-10-21 08:05:10|6407.7|6401.7|6407.6|6401.6|6407.9|6401.9|6407.4|6401.4|0
1634803520000|2021-10-21 08:05:20|6407.4|6401.4|6405.4|6399.4|6407.4|6401.4|6405.4|6399.4|1
1634803530000|2021-10-21 08:05:30|6404.8|6398.8|6403.1|6397.1|6404.8|6398.8|6403.1|6397.1|2
1634803540000|2021-10-21 08:05:40|6403.3|6397.3|6403.1|6397.1|6403.6|6397.6|6403.1|6397.1|0
1634803550000|2021-10-21 08:05:50|6403.3|6397.3|6400.6|6394.6|6403.3|6397.3|6400.6|6394.6|4
1634803570000|2021-10-21 08:06:10|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|2
1634803580000|2021-10-21 08:06:20|6399.9|6393.9|6398.6|6392.6|6399.9|6393.9|6398.6|6392.6|2
1634803590000|2021-10-21 08:06:30|6398.3|6392.3|6398.1|6392.1|6398.3|6392.3|6398.1|6392.1|0
1634803600000|2021-10-21 08:06:40|6397.6|6391.6|6396.1|6390.1|6398.1|6392.1|6396.1|6390.1|1
1634803620000|2021-10-21 08:07:00|6395.6|6389.6|6398.1|6392.1|6398.7|6392.7|6395.6|6389.6|8
1634803630000|2021-10-21 08:07:10|6397.9|6391.9|6397.6|6391.6|6397.9|6391.9|6397.6|6391.6|0
1634803640000|2021-10-21 08:07:20|6398.1|6392.1|6398.6|6392.6|6398.6|6392.6|6398.1|6392.1|1
1634803650000|2021-10-21 08:07:30|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1634803660000|2021-10-21 08:07:40|6397.6|6391.6|6396.1|6390.1|6397.6|6391.6|6396.1|6390.1|7
1634803680000|2021-10-21 08:08:00|6396.6|6390.6|6396.4|6390.4|6396.6|6390.6|6396.4|6390.4|14
1634803690000|2021-10-21 08:08:10|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|1
1634803700000|2021-10-21 08:08:20|||||||||1
1634803720000|2021-10-21 08:08:40|6396.6|6390.6|6397.1|6391.1|6397.1|6391.1|6396.6|6390.6|2
1634803730000|2021-10-21 08:08:50|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|1
1634803740000|2021-10-21 08:09:00|6398.3|6392.3|6396.6|6390.6|6398.3|6392.3|6396.6|6390.6|2
1634803790000|2021-10-21 08:09:50|6396.1|6390.1|6391.1|6385.1|6396.1|6390.1|6391.1|6385.1|3
1634803800000|2021-10-21 08:10:00|6392.6|6386.6|6391.6|6385.6|6392.6|6386.6|6391.6|6385.6|8
1634803820000|2021-10-21 08:10:20|6392.6|6386.6|6393.6|6387.6|6393.6|6387.6|6392.6|6386.6|2
1634803830000|2021-10-21 08:10:30|6393.9|6387.9|6394.1|6388.1|6394.1|6388.1|6393.9|6387.9|0
1634803850000|2021-10-21 08:10:50|6393.6|6387.6|6392.6|6386.6|6393.6|6387.6|6392.6|6386.6|0
1634803860000|2021-10-21 08:11:00|6391.6|6385.6|6392.6|6386.6|6392.6|6386.6|6391.6|6385.6|2
1634803890000|2021-10-21 08:11:30|6391.4|6385.4|6388.1|6382.1|6391.4|6385.4|6387.1|6381.1|14
1634803900000|2021-10-21 08:11:40|6387.9|6381.9|6387.6|6381.6|6387.9|6381.9|6387.1|6381.1|2
1634803910000|2021-10-21 08:11:50|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1634803920000|2021-10-21 08:12:00|6389.1|6383.1|6385.6|6379.6|6389.6|6383.6|6385.6|6379.6|13
1634803930000|2021-10-21 08:12:10|6385.1|6379.1|6385.5|6379.5|6385.5|6379.5|6385.1|6379.1|2
1634803940000|2021-10-21 08:12:20|6386.1|6380.1|6389.6|6383.6|6389.6|6383.6|6386.1|6380.1|7
1634803950000|2021-10-21 08:12:30|6389.1|6383.1|6389.6|6383.6|6389.6|6383.6|6389.1|6383.1|10
1634803960000|2021-10-21 08:12:40|||||||||1
1634803970000|2021-10-21 08:12:50|6388.4|6382.4|6388.6|6382.6|6388.6|6382.6|6388.1|6382.1|4
1634803990000|2021-10-21 08:13:10|||||||||1
1634804010000|2021-10-21 08:13:30|6388.9|6382.9|6389.4|6383.4|6389.4|6383.4|6388.9|6382.9|1
1634804020000|2021-10-21 08:13:40|6388.9|6382.9|6389.4|6383.4|6389.4|6383.4|6388.9|6382.9|0
1634804040000|2021-10-21 08:14:00|6389.2|6383.2|6388.4|6382.4|6389.4|6383.4|6388.4|6382.4|0
1634804080000|2021-10-21 08:14:40|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1634804090000|2021-10-21 08:14:50|6388.2|6382.2|6387.6|6381.6|6388.2|6382.2|6387.6|6381.6|5
1634804100000|2021-10-21 08:15:00|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|3
1634804110000|2021-10-21 08:15:10|6386.9|6380.9|6385.9|6379.9|6386.9|6380.9|6385.9|6379.9|17
1634804130000|2021-10-21 08:15:30|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|2
1634804140000|2021-10-21 08:15:40|6381.4|6375.4|6380.9|6374.9|6381.4|6375.4|6380.9|6374.9|3
1634804150000|2021-10-21 08:15:50|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|8
1634804160000|2021-10-21 08:16:00|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|1
1634804170000|2021-10-21 08:16:10|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|0
1634804180000|2021-10-21 08:16:20|6382.6|6376.6|6381.1|6375.1|6382.6|6376.6|6381.1|6375.1|5
1634804200000|2021-10-21 08:16:40|6380.9|6374.9|6381.1|6375.1|6381.1|6375.1|6380.6|6374.6|1
1634804220000|2021-10-21 08:17:00|6381.4|6375.4|6382.1|6376.1|6382.1|6376.1|6381.4|6375.4|1
1634804260000|2021-10-21 08:17:40|6382.6|6376.6|6381.6|6375.6|6382.6|6376.6|6381.6|6375.6|2
1634804270000|2021-10-21 08:17:50|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|1
1634804280000|2021-10-21 08:18:00|||||||||1
1634804290000|2021-10-21 08:18:10|6382.3|6376.3|6384.6|6378.6|6384.6|6378.6|6382.3|6376.3|3
1634804300000|2021-10-21 08:18:20|6384.4|6378.4|6384.1|6378.1|6384.4|6378.4|6384.1|6378.1|1
1634804310000|2021-10-21 08:18:30|6384.6|6378.6|6384.1|6378.1|6384.6|6378.6|6384.1|6378.1|0
1634804320000|2021-10-21 08:18:40|6384.3|6378.3|6384.1|6378.1|6384.6|6378.6|6384.1|6378.1|0
1634804330000|2021-10-21 08:18:50|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|1
1634804370000|2021-10-21 08:19:30|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1634804380000|2021-10-21 08:19:40|6383.6|6377.6|6385.6|6379.6|6385.6|6379.6|6383.6|6377.6|2
1634804390000|2021-10-21 08:19:50|6385.8|6379.8|6386.6|6380.6|6386.6|6380.6|6385.6|6379.6|0
1634804400000|2021-10-21 08:20:00|6386.3|6380.3|6386.1|6380.1|6386.3|6380.3|6386.1|6380.1|0
1634804410000|2021-10-21 08:20:10|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.1|6380.1|3
1634804420000|2021-10-21 08:20:20|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1634804430000|2021-10-21 08:20:30|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|1
1634804440000|2021-10-21 08:20:40|6386.3|6380.3|6386.1|6380.1|6386.3|6380.3|6386.1|6380.1|0
1634804450000|2021-10-21 08:20:50|6386.6|6380.6|6386.9|6380.9|6387.1|6381.1|6386.6|6380.6|0
1634804460000|2021-10-21 08:21:00|6386.6|6380.6|6386.1|6380.1|6387.1|6381.1|6386.1|6380.1|0
1634804470000|2021-10-21 08:21:10|6385.9|6379.9|6386.1|6380.1|6386.6|6380.6|6385.6|6379.6|2
1634804490000|2021-10-21 08:21:30|6386.6|6380.6|6387.6|6381.6|6387.6|6381.6|6386.6|6380.6|1
1634804510000|2021-10-21 08:21:50|6387.2|6381.2|6386.6|6380.6|6387.2|6381.2|6386.6|6380.6|0
1634804520000|2021-10-21 08:22:00|6387.6|6381.6|6387.6|6381.6|6387.9|6381.9|6387.6|6381.6|1
1634804530000|2021-10-21 08:22:10|6388|6382|6388.3|6382.3|6388.3|6382.3|6388|6382|0
1634804540000|2021-10-21 08:22:20|6388.1|6382.1|6388.8|6382.8|6388.8|6382.8|6388.1|6382.1|0
1634804550000|2021-10-21 08:22:30|6389.1|6383.1|6387.3|6381.3|6389.6|6383.6|6387.1|6381.1|8
1634804560000|2021-10-21 08:22:40|6387.8|6381.8|6383.1|6377.1|6388.1|6382.1|6382.9|6376.9|3
1634804570000|2021-10-21 08:22:50|6383.6|6377.6|6383.1|6377.1|6384.1|6378.1|6383.1|6377.1|0
1634804580000|2021-10-21 08:23:00|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1634804590000|2021-10-21 08:23:10|6384|6378|6383.6|6377.6|6384|6378|6383.6|6377.6|6
1634804600000|2021-10-21 08:23:20|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|7
1634804610000|2021-10-21 08:23:30|6384.4|6378.4|6385.1|6379.1|6385.6|6379.6|6384.4|6378.4|6
1634804620000|2021-10-21 08:23:40|6385.3|6379.3|6386.6|6380.6|6386.6|6380.6|6385.3|6379.3|2
1634804630000|2021-10-21 08:23:50|6387.3|6381.3|6386.6|6380.6|6387.3|6381.3|6386.1|6380.1|0
1634804640000|2021-10-21 08:24:00|6386.4|6380.4|6386.1|6380.1|6386.6|6380.6|6385.9|6379.9|1
1634804660000|2021-10-21 08:24:20|6386.3|6380.3|6386.6|6380.6|6386.6|6380.6|6386.3|6380.3|1
1634804680000|2021-10-21 08:24:40|6386.8|6380.8|6387.1|6381.1|6387.1|6381.1|6386.8|6380.8|0
1634804690000|2021-10-21 08:24:50|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|1
1634804700000|2021-10-21 08:25:00|6386.9|6380.9|6388.6|6382.6|6388.6|6382.6|6386.9|6380.9|2
1634804710000|2021-10-21 08:25:10|6388.8|6382.8|6387.1|6381.1|6388.8|6382.8|6387.1|6381.1|0
1634804720000|2021-10-21 08:25:20|6386.9|6380.9|6385.6|6379.6|6386.9|6380.9|6383.9|6377.9|1
1634804730000|2021-10-21 08:25:30|6385.4|6379.4|6385.1|6379.1|6385.4|6379.4|6385.1|6379.1|0
1634804740000|2021-10-21 08:25:40|6384.8|6378.8|6384.1|6378.1|6384.8|6378.8|6384.1|6378.1|0
1634804750000|2021-10-21 08:25:50|6383.6|6377.6|6385.9|6379.9|6385.9|6379.9|6383.6|6377.6|6
1634804760000|2021-10-21 08:26:00|6385.6|6379.6|6386.6|6380.6|6386.6|6380.6|6385.6|6379.6|1
1634804770000|2021-10-21 08:26:10|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1634804780000|2021-10-21 08:26:20|6388.1|6382.1|6388.3|6382.3|6388.4|6382.4|6388.1|6382.1|0
1634804790000|2021-10-21 08:26:30|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.1|6382.1|0
1634804800000|2021-10-21 08:26:40|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1634804810000|2021-10-21 08:26:50|6388.9|6382.9|6389.1|6383.1|6389.1|6383.1|6388.6|6382.6|0
1634804820000|2021-10-21 08:27:00|6388.6|6382.6|6386.6|6380.6|6389|6383|6386.6|6380.6|2
1634804830000|2021-10-21 08:27:10|6387|6381|6387.6|6381.6|6387.6|6381.6|6387|6381|0
1634804850000|2021-10-21 08:27:30|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|1
1634804860000|2021-10-21 08:27:40|6387.8|6381.8|6387.1|6381.1|6387.8|6381.8|6387.1|6381.1|1
1634804870000|2021-10-21 08:27:50|6386.9|6380.9|6385.6|6379.6|6386.9|6380.9|6385.6|6379.6|7
1634804880000|2021-10-21 08:28:00|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|1
1634804900000|2021-10-21 08:28:20|6386.4|6380.4|6386.1|6380.1|6386.4|6380.4|6386.1|6380.1|0
1634804920000|2021-10-21 08:28:40|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|1
1634804930000|2021-10-21 08:28:50|||||||||4
1634804940000|2021-10-21 08:29:00|6385.9|6379.9|6386.1|6380.1|6386.1|6380.1|6385.9|6379.9|2
1634804990000|2021-10-21 08:29:50|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|0
1634805000000|2021-10-21 08:30:00|6386.1|6380.1|6385.6|6379.6|6386.1|6380.1|6385.6|6379.6|23
1634805010000|2021-10-21 08:30:10|||||||||1
1634805020000|2021-10-21 08:30:20|6386.4|6380.4|6386.6|6380.6|6386.6|6380.6|6386.4|6380.4|4
1634805030000|2021-10-21 08:30:30|6386.3|6380.3|6386.6|6380.6|6386.6|6380.6|6385.6|6379.6|2
1634805040000|2021-10-21 08:30:40|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|1
1634805070000|2021-10-21 08:31:10|6386.6|6380.6|6387.6|6381.6|6387.6|6381.6|6386.6|6380.6|1
1634805080000|2021-10-21 08:31:20|6387.2|6381.2|6388.6|6382.6|6388.6|6382.6|6386.6|6380.6|2
1634805090000|2021-10-21 08:31:30|6388.1|6382.1|6387.6|6381.6|6388.1|6382.1|6387.6|6381.6|0
1634805100000|2021-10-21 08:31:40|6387.8|6381.8|6387.1|6381.1|6388.3|6382.3|6387.1|6381.1|2
1634805110000|2021-10-21 08:31:50|6386.9|6380.9|6385.6|6379.6|6386.9|6380.9|6385.6|6379.6|4
1634805120000|2021-10-21 08:32:00|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|1
1634805130000|2021-10-21 08:32:10|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1634805140000|2021-10-21 08:32:20|6386.4|6380.4|6387.1|6381.1|6387.1|6381.1|6386.4|6380.4|0
1634805150000|2021-10-21 08:32:30|6387|6381|6386.1|6380.1|6387|6381|6386.1|6380.1|1
1634805160000|2021-10-21 08:32:40|||||||||3
1634805180000|2021-10-21 08:33:00|6386.6|6380.6|6385.6|6379.6|6386.6|6380.6|6385.6|6379.6|0
1634805210000|2021-10-21 08:33:30|6386.1|6380.1|6387.6|6381.6|6387.6|6381.6|6386.1|6380.1|3
1634805260000|2021-10-21 08:34:20|6388.1|6382.1|6387.6|6381.6|6388.1|6382.1|6387.6|6381.6|0
1634805280000|2021-10-21 08:34:40|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|0
1634805290000|2021-10-21 08:34:50|6387.8|6381.8|6388.6|6382.6|6388.6|6382.6|6387.8|6381.8|3
1634805320000|2021-10-21 08:35:20|6388.1|6382.1|6386.6|6380.6|6388.6|6382.6|6386.6|6380.6|11
1634805330000|2021-10-21 08:35:30|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|2
1634805340000|2021-10-21 08:35:40|6388.1|6382.1|6388.6|6382.6|6388.6|6382.6|6388.1|6382.1|0
1634805350000|2021-10-21 08:35:50|6388.4|6382.4|6388.1|6382.1|6388.4|6382.4|6388.1|6382.1|0
1634805360000|2021-10-21 08:36:00|6388.4|6382.4|6388.6|6382.6|6388.6|6382.6|6388.4|6382.4|5
1634805370000|2021-10-21 08:36:10|6389.1|6383.1|6388.6|6382.6|6389.1|6383.1|6388.6|6382.6|0
1634805380000|2021-10-21 08:36:20|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1634805410000|2021-10-21 08:36:50|6388.4|6382.4|6389.1|6383.1|6389.1|6383.1|6388.4|6382.4|0
1634805420000|2021-10-21 08:37:00|6388.9|6382.9|6386.6|6380.6|6388.9|6382.9|6386.6|6380.6|6
1634805460000|2021-10-21 08:37:40|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|0
1634805480000|2021-10-21 08:38:00|6386.6|6380.6|6386.8|6380.8|6386.8|6380.8|6386.6|6380.6|0
1634805490000|2021-10-21 08:38:10|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|1
1634805510000|2021-10-21 08:38:30|6387.4|6381.4|6387.6|6381.6|6388.1|6382.1|6387.4|6381.4|2
1634805530000|2021-10-21 08:38:50|6387.1|6381.1|6386.1|6380.1|6387.1|6381.1|6386.1|6380.1|1
1634805540000|2021-10-21 08:39:00|6386.4|6380.4|6387.6|6381.6|6387.6|6381.6|6386.4|6380.4|3
1634805570000|2021-10-21 08:39:30|6387.4|6381.4|6386.1|6380.1|6387.4|6381.4|6386.1|6380.1|1
1634805580000|2021-10-21 08:39:40|6386.3|6380.3|6386.6|6380.6|6386.6|6380.6|6386.3|6380.3|0
1634805590000|2021-10-21 08:39:50|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1634805600000|2021-10-21 08:40:00|||||||||1
1634805620000|2021-10-21 08:40:20|6385.6|6379.6|6386.1|6380.1|6386.1|6380.1|6385.6|6379.6|1
1634805640000|2021-10-21 08:40:40|6386.3|6380.3|6386.6|6380.6|6386.6|6380.6|6386.3|6380.3|1
1634805650000|2021-10-21 08:40:50|6386.1|6380.1|6386.3|6380.3|6386.3|6380.3|6386.1|6380.1|0
1634805660000|2021-10-21 08:41:00|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1634805670000|2021-10-21 08:41:10|6387.6|6381.6|6388.1|6382.1|6388.1|6382.1|6387.6|6381.6|1
1634805680000|2021-10-21 08:41:20|6387.8|6381.8|6387.6|6381.6|6387.8|6381.8|6387.3|6381.3|0
1634805690000|2021-10-21 08:41:30|6387.4|6381.4|6386.6|6380.6|6387.4|6381.4|6386.6|6380.6|0
1634805700000|2021-10-21 08:41:40|6386.4|6380.4|6386.1|6380.1|6386.6|6380.6|6386.1|6380.1|1
1634805770000|2021-10-21 08:42:50|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1634805780000|2021-10-21 08:43:00|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1634805790000|2021-10-21 08:43:10|6387.9|6381.9|6388.1|6382.1|6388.1|6382.1|6386.6|6380.6|2
1634805800000|2021-10-21 08:43:20|6387.9|6381.9|6387.6|6381.6|6387.9|6381.9|6387.6|6381.6|0
1634805810000|2021-10-21 08:43:30|6388.1|6382.1|6388.6|6382.6|6389.1|6383.1|6388.1|6382.1|1
1634805820000|2021-10-21 08:43:40|6388.8|6382.8|6388.9|6382.9|6388.9|6382.9|6388.8|6382.8|0
1634805830000|2021-10-21 08:43:50|6388.6|6382.6|6389.1|6383.1|6389.1|6383.1|6388.6|6382.6|5
1634805840000|2021-10-21 08:44:00|6389.3|6383.3|6393.6|6387.6|6393.6|6387.6|6389.3|6383.3|25
1634805850000|2021-10-21 08:44:10|6392.4|6386.4|6391.6|6385.6|6392.4|6386.4|6391.6|6385.6|6
1634805860000|2021-10-21 08:44:20|6392.2|6386.2|6393.1|6387.1|6393.1|6387.1|6392.2|6386.2|1
1634805880000|2021-10-21 08:44:40|6393.9|6387.9|6393.6|6387.6|6393.9|6387.9|6393.6|6387.6|2
1634805890000|2021-10-21 08:44:50|6395.6|6389.6|6393.6|6387.6|6395.6|6389.6|6393.6|6387.6|3
1634805940000|2021-10-21 08:45:40|||||||||1
1634805950000|2021-10-21 08:45:50|6393.4|6387.4|6393.1|6387.1|6393.4|6387.4|6393.1|6387.1|0
1634805960000|2021-10-21 08:46:00|||||||||2
1634805970000|2021-10-21 08:46:10|6392.6|6386.6|6388.9|6382.9|6392.6|6386.6|6388.4|6382.4|5
1634805980000|2021-10-21 08:46:20|6388.7|6382.7|6388.4|6382.4|6388.7|6382.7|6388.4|6382.4|0
1634805990000|2021-10-21 08:46:30|6387.7|6381.7|6386.9|6380.9|6387.7|6381.7|6386.6|6380.6|0
1634806000000|2021-10-21 08:46:40|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1634806010000|2021-10-21 08:46:50|6385.9|6379.9|6386.6|6380.6|6386.6|6380.6|6385.6|6379.6|7
1634806020000|2021-10-21 08:47:00|6386.1|6380.1|6385.6|6379.6|6386.1|6380.1|6385.6|6379.6|9
1634806030000|2021-10-21 08:47:10|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1634806040000|2021-10-21 08:47:20|||||||||10
1634806050000|2021-10-21 08:47:30|6385.9|6379.9|6385.6|6379.6|6385.9|6379.9|6385.6|6379.6|0
1634806060000|2021-10-21 08:47:40|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|2
1634806070000|2021-10-21 08:47:50|6381.1|6375.1|6379.1|6373.1|6381.1|6375.1|6379.1|6373.1|6
1634806080000|2021-10-21 08:48:00|6380.6|6374.6|6382.4|6376.4|6382.4|6376.4|6380.6|6374.6|3
1634806090000|2021-10-21 08:48:10|6382.6|6376.6|6382.4|6376.4|6382.6|6376.6|6382.4|6376.4|0
1634806100000|2021-10-21 08:48:20|6382.3|6376.3|6382.6|6376.6|6382.6|6376.6|6382.3|6376.3|1
1634806110000|2021-10-21 08:48:30|6383|6377|6383.6|6377.6|6383.6|6377.6|6382.6|6376.6|2
1634806120000|2021-10-21 08:48:40|6385.2|6379.2|6386.1|6380.1|6386.1|6380.1|6385.2|6379.2|2
1634806140000|2021-10-21 08:49:00|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|2
1634806160000|2021-10-21 08:49:20|6387.8|6381.8|6387.9|6381.9|6388.1|6382.1|6387.6|6381.6|1
1634806170000|2021-10-21 08:49:30|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1634806220000|2021-10-21 08:50:20|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1634806230000|2021-10-21 08:50:30|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1634806270000|2021-10-21 08:51:10|6388.4|6382.4|6384.1|6378.1|6388.4|6382.4|6384.1|6378.1|4
1634806280000|2021-10-21 08:51:20|6384.6|6378.6|6384.1|6378.1|6384.6|6378.6|6384.1|6378.1|0
1634806320000|2021-10-21 08:52:00|6384.6|6378.6|6386.1|6380.1|6386.1|6380.1|6384.6|6378.6|4
1634806340000|2021-10-21 08:52:20|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1634806370000|2021-10-21 08:52:50|6390.3|6384.3|6390.6|6384.6|6390.6|6384.6|6390.3|6384.3|1
1634806380000|2021-10-21 08:53:00|6391.1|6385.1|6389.4|6383.4|6392.2|6386.2|6389.4|6383.4|10
1634806390000|2021-10-21 08:53:10|6389.2|6383.2|6390.1|6384.1|6391.1|6385.1|6388.9|6382.9|3
1634806400000|2021-10-21 08:53:20|6389.6|6383.6|6390.1|6384.1|6390.1|6384.1|6389.6|6383.6|0
1634806410000|2021-10-21 08:53:30|6389.9|6383.9|6390.6|6384.6|6390.6|6384.6|6389.6|6383.6|0
1634806420000|2021-10-21 08:53:40|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|2
1634806430000|2021-10-21 08:53:50|6391.8|6385.8|6392.1|6386.1|6392.1|6386.1|6391.8|6385.8|0
1634806440000|2021-10-21 08:54:00|6392.9|6386.9|6394.6|6388.6|6394.6|6388.6|6392.6|6386.6|3
1634806460000|2021-10-21 08:54:20|6394.3|6388.3|6393.6|6387.6|6394.3|6388.3|6392.6|6386.6|4
1634806470000|2021-10-21 08:54:30|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|6392.8|6386.8|2
1634806480000|2021-10-21 08:54:40|6393.9|6387.9|6393.6|6387.6|6393.9|6387.9|6393.6|6387.6|0
1634806500000|2021-10-21 08:55:00|6393.3|6387.3|6393.3|6387.3|6393.6|6387.6|6393.3|6387.3|0
1634806510000|2021-10-21 08:55:10|6393.6|6387.6|6393.3|6387.3|6393.6|6387.6|6393.1|6387.1|1
1634806530000|2021-10-21 08:55:30|6393.6|6387.6|6393.1|6387.1|6393.6|6387.6|6393.1|6387.1|0
1634806560000|2021-10-21 08:56:00|6394.1|6388.1|6395.6|6389.6|6396.1|6390.1|6394.1|6388.1|2
1634806570000|2021-10-21 08:56:10|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|0
1634806580000|2021-10-21 08:56:20|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|0
1634806610000|2021-10-21 08:56:50|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|3
1634806620000|2021-10-21 08:57:00|6393.3|6387.3|6392.1|6386.1|6393.3|6387.3|6392.1|6386.1|1
1634806630000|2021-10-21 08:57:10|6392.6|6386.6|6392.6|6386.6|6392.9|6386.9|6392.6|6386.6|0
1634806640000|2021-10-21 08:57:20|6392.8|6386.8|6393.1|6387.1|6394.1|6388.1|6392.8|6386.8|1
1634806660000|2021-10-21 08:57:40|6393.3|6387.3|6397.6|6391.6|6397.6|6391.6|6393.3|6387.3|0
1634806670000|2021-10-21 08:57:50|6397.1|6391.1|6393.4|6387.4|6397.1|6391.1|6393.4|6387.4|2
1634806680000|2021-10-21 08:58:00|6393.1|6387.1|6393.6|6387.6|6393.6|6387.6|6393.1|6387.1|0
1634806690000|2021-10-21 08:58:10|6393.3|6387.3|6393.1|6387.1|6393.6|6387.6|6393.1|6387.1|0
1634806700000|2021-10-21 08:58:20|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1634806710000|2021-10-21 08:58:30|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1634806720000|2021-10-21 08:58:40|6393.1|6387.1|6394.6|6388.6|6394.6|6388.6|6393.1|6387.1|1
1634806730000|2021-10-21 08:58:50|6393.6|6387.6|6394.3|6388.3|6394.3|6388.3|6393.1|6387.1|7
1634806740000|2021-10-21 08:59:00|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1634806790000|2021-10-21 08:59:50|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|0
1634806810000|2021-10-21 09:00:10|6394.6|6388.6|6393.6|6387.6|6394.6|6388.6|6393.6|6387.6|2
1634806820000|2021-10-21 09:00:20|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|3
1634806840000|2021-10-21 09:00:40|6393|6387|6393|6387|6393|6387|6393|6387|0
1634806850000|2021-10-21 09:00:50|6384|6378|6383.5|6377.5|6384|6378|6383.3|6377.3|2
1634806870000|2021-10-21 09:01:10|6383.3|6377.3|6382.5|6376.5|6383.3|6377.3|6381.6|6375.6|9
1634806900000|2021-10-21 09:01:40|6382.8|6376.8|6382.5|6376.5|6383.5|6377.5|6382.5|6376.5|1
1634806910000|2021-10-21 09:01:50|6382.8|6376.8|6382.5|6376.5|6383|6377|6382.5|6376.5|0
1634806920000|2021-10-21 09:02:00|6379|6373|6379|6373|6379|6373|6378.5|6372.5|6
1634806930000|2021-10-21 09:02:10|6380|6374|6374|6368|6380|6374|6374|6368|36
1634806950000|2021-10-21 09:02:30|6373.8|6367.8|6372.5|6366.5|6373.8|6367.8|6371.8|6365.8|4
1634806960000|2021-10-21 09:02:40|6372|6366|6372.3|6366.3|6372.3|6366.3|6371.8|6365.8|11
1634806970000|2021-10-21 09:02:50|6372.5|6366.5|6372.3|6366.3|6372.5|6366.5|6372.3|6366.3|1
1634806980000|2021-10-21 09:03:00|6372.2|6366.2|6374.7|6368.7|6374.7|6368.7|6372.2|6366.2|1
1634806990000|2021-10-21 09:03:10|6374.5|6368.5|6374.5|6368.5|6374.7|6368.7|6374.5|6368.5|1
1634807010000|2021-10-21 09:03:30|||||||||1
1634807020000|2021-10-21 09:03:40|6375.7|6369.7|6374.5|6368.5|6375.7|6369.7|6374.5|6368.5|63
1634807030000|2021-10-21 09:03:50|6375.7|6369.7|6375|6369|6376|6370|6375|6369|2
1634807040000|2021-10-21 09:04:00|6374.5|6368.5|6374.2|6368.2|6374.5|6368.5|6374|6368|4
1634807050000|2021-10-21 09:04:10|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|0
1634807090000|2021-10-21 09:04:50|||||||||1
1634807100000|2021-10-21 09:05:00|6375.5|6369.5|6374.5|6368.5|6375.5|6369.5|6374.5|6368.5|6
1634807110000|2021-10-21 09:05:10|6374.2|6368.2|6374.4|6368.4|6375.5|6369.5|6374.2|6368.2|1
1634807140000|2021-10-21 09:05:40|||||||||74
1634807150000|2021-10-21 09:05:50|6373.2|6367.2|6373.4|6367.4|6373.4|6367.4|6373.2|6367.2|2
1634807160000|2021-10-21 09:06:00|6373.7|6367.7|6374.4|6368.4|6374.4|6368.4|6373.7|6367.7|2
1634807170000|2021-10-21 09:06:10|6373.9|6367.9|6372.9|6366.9|6373.9|6367.9|6372.9|6366.9|0
1634807180000|2021-10-21 09:06:20|6373.2|6367.2|6370.5|6364.5|6373.4|6367.4|6370.5|6364.5|12
1634807190000|2021-10-21 09:06:30|6371|6365|6356|6350|6371.5|6365.5|6356|6350|155
1634807200000|2021-10-21 09:06:40|6357.1|6351.1|6354.9|6348.9|6357.1|6351.1|6354.4|6348.4|19
1634807210000|2021-10-21 09:06:50|6355.2|6349.2|6355.3|6349.3|6356.3|6350.3|6354.6|6348.6|88
1634807220000|2021-10-21 09:07:00|6355.6|6349.6|6352.5|6346.5|6355.6|6349.6|6351.5|6345.5|30
1634807230000|2021-10-21 09:07:10|6351.3|6345.3|6348|6342|6351.3|6345.3|6348|6342|24
1634807240000|2021-10-21 09:07:20|6347.8|6341.8|6349.8|6343.8|6350.8|6344.8|6347.8|6341.8|72
1634807250000|2021-10-21 09:07:30|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|7
1634807260000|2021-10-21 09:07:40|6348.9|6342.9|6347|6341|6349.5|6343.5|6347|6341|9
1634807270000|2021-10-21 09:07:50|6348|6342|6348|6342|6348|6342|6347.3|6341.3|0
1634807280000|2021-10-21 09:08:00|6348.2|6342.2|6347.1|6341.1|6349|6343|6347.1|6341.1|7
1634807290000|2021-10-21 09:08:10|6346.8|6340.8|6350.5|6344.5|6350.5|6344.5|6346.3|6340.3|76
1634807300000|2021-10-21 09:08:20|6350.3|6344.3|6352.2|6346.2|6352.2|6346.2|6350.3|6344.3|14
1634807310000|2021-10-21 09:08:30|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1634807320000|2021-10-21 09:08:40|6353|6347|6352.5|6346.5|6355|6349|6352.5|6346.5|1
1634807330000|2021-10-21 09:08:50|6351|6345|6355.5|6349.5|6355.5|6349.5|6351|6345|11
1634807340000|2021-10-21 09:09:00|6355.7|6349.7|6357.5|6351.5|6357.5|6351.5|6355.7|6349.7|2
1634807350000|2021-10-21 09:09:10|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.3|6350.3|4
1634807370000|2021-10-21 09:09:30|6355.4|6349.4|6356|6350|6356.2|6350.2|6355.4|6349.4|6
1634807380000|2021-10-21 09:09:40|6356.2|6350.2|6356|6350|6356.5|6350.5|6356|6350|0
1634807390000|2021-10-21 09:09:50|6355.5|6349.5|6355|6349|6355.5|6349.5|6355|6349|7
1634807400000|2021-10-21 09:10:00|||||||||14
1634807410000|2021-10-21 09:10:10|6355.5|6349.5|6356|6350|6356|6350|6355.5|6349.5|11
1634807420000|2021-10-21 09:10:20|6355.8|6349.8|6354.5|6348.5|6355.8|6349.8|6354.5|6348.5|0
1634807430000|2021-10-21 09:10:30|6354|6348|6354|6348|6354|6348|6354|6348|1
1634807440000|2021-10-21 09:10:40|6354.6|6348.6|6355|6349|6355.5|6349.5|6354.6|6348.6|15
1634807450000|2021-10-21 09:10:50|6354.8|6348.8|6354|6348|6354.8|6348.8|6354|6348|18
1634807460000|2021-10-21 09:11:00|6353.5|6347.5|6355.5|6349.5|6355.5|6349.5|6353.5|6347.5|5
1634807470000|2021-10-21 09:11:10|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|3
1634807480000|2021-10-21 09:11:20|6356.5|6350.5|6353.7|6347.7|6356.5|6350.5|6353.7|6347.7|5
1634807500000|2021-10-21 09:11:40|6354.2|6348.2|6353.7|6347.7|6354.2|6348.2|6353.2|6347.2|2
1634807520000|2021-10-21 09:12:00|6355.5|6349.5|6355.5|6349.5|6356|6350|6355.5|6349.5|5
1634807530000|2021-10-21 09:12:10|6355|6349|6354.5|6348.5|6355|6349|6354.5|6348.5|2
1634807550000|2021-10-21 09:12:30|6354.8|6348.8|6354.5|6348.5|6355|6349|6354.5|6348.5|2
1634807560000|2021-10-21 09:12:40|6353.9|6347.9|6353.5|6347.5|6353.9|6347.9|6353.5|6347.5|1
1634807580000|2021-10-21 09:13:00|6353|6347|6354.5|6348.5|6354.5|6348.5|6353|6347|1
1634807590000|2021-10-21 09:13:10|6355|6349|6357.7|6351.7|6357.7|6351.7|6355|6349|9
1634807600000|2021-10-21 09:13:20|6357.9|6351.9|6359.5|6353.5|6359.5|6353.5|6357.9|6351.9|1
1634807610000|2021-10-21 09:13:30|6360|6354|6360|6354|6360.5|6354.5|6360|6354|1
1634807620000|2021-10-21 09:13:40|6358.8|6352.8|6358.5|6352.5|6358.8|6352.8|6358.5|6352.5|3
1634807640000|2021-10-21 09:14:00|6358.7|6352.7|6359.5|6353.5|6359.5|6353.5|6358.7|6352.7|4
1634807680000|2021-10-21 09:14:40|6360|6354|6360|6354|6360|6354|6360|6354|2
1634807690000|2021-10-21 09:14:50|||||||||1
1634807700000|2021-10-21 09:15:00|6361.5|6355.5|6361|6355|6361.5|6355.5|6360|6354|5
1634807710000|2021-10-21 09:15:10|6360.8|6354.8|6361|6355|6361|6355|6360.8|6354.8|1
1634807730000|2021-10-21 09:15:30|6360.5|6354.5|6360|6354|6360.5|6354.5|6360|6354|2
1634807760000|2021-10-21 09:16:00|6360.3|6354.3|6360.5|6354.5|6360.5|6354.5|6360.3|6354.3|2
1634807780000|2021-10-21 09:16:20|6360.3|6354.3|6360|6354|6360.3|6354.3|6360|6354|1
1634807790000|2021-10-21 09:16:30|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|2
1634807800000|2021-10-21 09:16:40|6359|6353|6359|6353|6359|6353|6359|6353|0
1634807810000|2021-10-21 09:16:50|6358.1|6352.1|6357.5|6351.5|6358.1|6352.1|6357.5|6351.5|2
1634807820000|2021-10-21 09:17:00|6357.8|6351.8|6359.5|6353.5|6359.5|6353.5|6357.8|6351.8|1
1634807830000|2021-10-21 09:17:10|6359|6353|6359.5|6353.5|6359.5|6353.5|6359|6353|2
1634807840000|2021-10-21 09:17:20|6359.7|6353.7|6360|6354|6360|6354|6359.7|6353.7|11
1634807850000|2021-10-21 09:17:30|6360.3|6354.3|6359.8|6353.8|6360.3|6354.3|6359.8|6353.8|1
1634807860000|2021-10-21 09:17:40|6359.5|6353.5|6360|6354|6360|6354|6359.5|6353.5|0
1634807870000|2021-10-21 09:17:50|||||||||1
1634807880000|2021-10-21 09:18:00|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|2
1634807890000|2021-10-21 09:18:10|||||||||1
1634807900000|2021-10-21 09:18:20|6360.2|6354.2|6363|6357|6363|6357|6360.2|6354.2|4
1634807950000|2021-10-21 09:19:10|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1634807970000|2021-10-21 09:19:30|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1634807990000|2021-10-21 09:19:50|6363.3|6357.3|6364.5|6358.5|6364.5|6358.5|6363.3|6357.3|6
1634808000000|2021-10-21 09:20:00|6364|6358|6367.3|6361.3|6367.3|6361.3|6363.5|6357.5|1
1634808010000|2021-10-21 09:20:10|6367.8|6361.8|6368.3|6362.3|6368.5|6362.5|6367.8|6361.8|1
1634808030000|2021-10-21 09:20:30|6366|6360|6366.5|6360.5|6368.2|6362.2|6366|6360|11
1634808050000|2021-10-21 09:20:50|6366|6360|6366|6360|6366|6360|6366|6360|0
1634808060000|2021-10-21 09:21:00|6365.4|6359.4|6365|6359|6365.4|6359.4|6363.7|6357.7|2
1634808070000|2021-10-21 09:21:10|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|2
1634808080000|2021-10-21 09:21:20|6364.2|6358.2|6363|6357|6364.2|6358.2|6363|6357|4
1634808090000|2021-10-21 09:21:30|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|1
1634808100000|2021-10-21 09:21:40|6362|6356|6361.2|6355.2|6362|6356|6361.2|6355.2|0
1634808120000|2021-10-21 09:22:00|6360.5|6354.5|6358.8|6352.8|6360.7|6354.7|6358.8|6352.8|34
1634808130000|2021-10-21 09:22:10|6358.5|6352.5|6358|6352|6358.5|6352.5|6356.7|6350.7|4
1634808140000|2021-10-21 09:22:20|6357|6351|6357.2|6351.2|6357.5|6351.5|6357|6351|2
1634808150000|2021-10-21 09:22:30|6357.5|6351.5|6356|6350|6357.5|6351.5|6356|6350|0
1634808160000|2021-10-21 09:22:40|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|0
1634808170000|2021-10-21 09:22:50|6355.5|6349.5|6354.7|6348.7|6355.5|6349.5|6354.5|6348.5|1
1634808180000|2021-10-21 09:23:00|6355.7|6349.7|6356.2|6350.2|6356.2|6350.2|6355.7|6349.7|4
1634808190000|2021-10-21 09:23:10|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|0
1634808200000|2021-10-21 09:23:20|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|2
1634808210000|2021-10-21 09:23:30|6354|6348|6354|6348|6354|6348|6354|6348|1
1634808220000|2021-10-21 09:23:40|6354.2|6348.2|6354.7|6348.7|6354.7|6348.7|6354.2|6348.2|1
1634808240000|2021-10-21 09:24:00|6354.5|6348.5|6355.2|6349.2|6355.2|6349.2|6354.5|6348.5|0
1634808270000|2021-10-21 09:24:30|6355|6349|6355.2|6349.2|6355.2|6349.2|6355|6349|0
1634808280000|2021-10-21 09:24:40|6355|6349|6355|6349|6355|6349|6355|6349|0
1634808290000|2021-10-21 09:24:50|6354.2|6348.2|6354.7|6348.7|6354.7|6348.7|6354.2|6348.2|2
1634808300000|2021-10-21 09:25:00|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.5|6347.5|1
1634808310000|2021-10-21 09:25:10|6353.4|6347.4|6353.5|6347.5|6353.5|6347.5|6353.2|6347.2|5
1634808330000|2021-10-21 09:25:30|6353.3|6347.3|6353|6347|6353.3|6347.3|6353|6347|0
1634808340000|2021-10-21 09:25:40|6353.7|6347.7|6354.7|6348.7|6354.7|6348.7|6353.7|6347.7|4
1634808350000|2021-10-21 09:25:50|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|11
1634808360000|2021-10-21 09:26:00|6355.7|6349.7|6356.1|6350.1|6356.2|6350.2|6355.7|6349.7|6
1634808370000|2021-10-21 09:26:10|6356.3|6350.3|6356.6|6350.6|6356.6|6350.6|6356.3|6350.3|0
1634808380000|2021-10-21 09:26:20|6355.7|6349.7|6356.1|6350.1|6356.1|6350.1|6355.7|6349.7|3
1634808400000|2021-10-21 09:26:40|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1634808420000|2021-10-21 09:27:00|6357.6|6351.6|6358.1|6352.1|6358.1|6352.1|6357.6|6351.6|15
1634808440000|2021-10-21 09:27:20|6359.6|6353.6|6360.1|6354.1|6360.1|6354.1|6359.6|6353.6|3
1634808470000|2021-10-21 09:27:50|6359.9|6353.9|6360.1|6354.1|6360.1|6354.1|6359.9|6353.9|1
1634808480000|2021-10-21 09:28:00|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1634808490000|2021-10-21 09:28:10|6360.8|6354.8|6361.4|6355.4|6361.4|6355.4|6360.8|6354.8|0
1634808530000|2021-10-21 09:28:50|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|1
1634808540000|2021-10-21 09:29:00|6361.5|6355.5|6360.9|6354.9|6361.5|6355.5|6360.9|6354.9|6
1634808550000|2021-10-21 09:29:10|6360.6|6354.6|6359.9|6353.9|6360.6|6354.6|6359.9|6353.9|1
1634808600000|2021-10-21 09:30:00|6360.1|6354.1|6360.4|6354.4|6360.4|6354.4|6360.1|6354.1|1
1634808610000|2021-10-21 09:30:10|6360.7|6354.7|6360.4|6354.4|6360.7|6354.7|6360.4|6354.4|0
1634808630000|2021-10-21 09:30:30|6360.6|6354.6|6360.4|6354.4|6360.6|6354.6|6360.4|6354.4|1
1634808650000|2021-10-21 09:30:50|6360.2|6354.2|6358.6|6352.6|6360.2|6354.2|6358.6|6352.6|1
1634808670000|2021-10-21 09:31:10|6357.6|6351.6|6357.4|6351.4|6357.6|6351.6|6357.4|6351.4|1
1634808680000|2021-10-21 09:31:20|6357.6|6351.6|6357.8|6351.8|6358.1|6352.1|6357.6|6351.6|5
1634808690000|2021-10-21 09:31:30|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|1
1634808710000|2021-10-21 09:31:50|6358.3|6352.3|6358.6|6352.6|6358.6|6352.6|6358.3|6352.3|0
1634808720000|2021-10-21 09:32:00|||||||||5
1634808730000|2021-10-21 09:32:10|6358.1|6352.1|6357.6|6351.6|6358.1|6352.1|6357.6|6351.6|3
1634808740000|2021-10-21 09:32:20|6357.4|6351.4|6357.6|6351.6|6357.6|6351.6|6357.4|6351.4|0
1634808750000|2021-10-21 09:32:30|6357.4|6351.4|6357.1|6351.1|6357.4|6351.4|6357.1|6351.1|1
1634808770000|2021-10-21 09:32:50|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|0
1634808830000|2021-10-21 09:33:50|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|1
1634808840000|2021-10-21 09:34:00|6357.4|6351.4|6357.1|6351.1|6357.4|6351.4|6357.1|6351.1|0
1634808890000|2021-10-21 09:34:50|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|3
1634808900000|2021-10-21 09:35:00|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1634808930000|2021-10-21 09:35:30|6356.9|6350.9|6354.6|6348.6|6356.9|6350.9|6354.2|6348.2|1
1634808940000|2021-10-21 09:35:40|6354.1|6348.1|6351.9|6345.9|6354.6|6348.6|6351.9|6345.9|0
1634808950000|2021-10-21 09:35:50|6350.7|6344.7|6349.1|6343.1|6350.7|6344.7|6348.9|6342.9|4
1634808960000|2021-10-21 09:36:00|6348.9|6342.9|6348.9|6342.9|6349.4|6343.4|6348.9|6342.9|2
1634808970000|2021-10-21 09:36:10|6349.4|6343.4|6349.4|6343.4|6349.9|6343.9|6348.9|6342.9|5
1634809000000|2021-10-21 09:36:40|||||||||1
1634809010000|2021-10-21 09:36:50|6349.9|6343.9|6349.4|6343.4|6349.9|6343.9|6349.4|6343.4|8
1634809020000|2021-10-21 09:37:00|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|2
1634809030000|2021-10-21 09:37:10|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1634809040000|2021-10-21 09:37:20|||||||||1
1634809050000|2021-10-21 09:37:30|6350.2|6344.2|6349.9|6343.9|6350.2|6344.2|6349.4|6343.4|4
1634809060000|2021-10-21 09:37:40|||||||||8
1634809070000|2021-10-21 09:37:50|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|1
1634809080000|2021-10-21 09:38:00|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|10
1634809100000|2021-10-21 09:38:20|||||||||1
1634809130000|2021-10-21 09:38:50|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|4
1634809140000|2021-10-21 09:39:00|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|9
1634809160000|2021-10-21 09:39:20|6353.1|6347.1|6353.4|6347.4|6353.4|6347.4|6353.1|6347.1|0
1634809180000|2021-10-21 09:39:40|6352.9|6346.9|6354.4|6348.4|6354.4|6348.4|6352.9|6346.9|1
1634809210000|2021-10-21 09:40:10|6354.6|6348.6|6356.4|6350.4|6356.4|6350.4|6354.6|6348.6|1
1634809220000|2021-10-21 09:40:20|6357.2|6351.2|6358.4|6352.4|6358.6|6352.6|6357.2|6351.2|2
1634809230000|2021-10-21 09:40:30|6357.6|6351.6|6357.4|6351.4|6357.6|6351.6|6357.4|6351.4|1
1634809240000|2021-10-21 09:40:40|6356.8|6350.8|6355.4|6349.4|6356.8|6350.8|6355.4|6349.4|1
1634809270000|2021-10-21 09:41:10|6355.6|6349.6|6355.4|6349.4|6355.9|6349.9|6355.4|6349.4|0
1634809280000|2021-10-21 09:41:20|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|0
1634809290000|2021-10-21 09:41:30|||||||||1
1634809310000|2021-10-21 09:41:50|6355.9|6349.9|6356.7|6350.7|6356.7|6350.7|6355.9|6349.9|1
1634809320000|2021-10-21 09:42:00|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|0
1634809360000|2021-10-21 09:42:40|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|0
1634809370000|2021-10-21 09:42:50|6356.4|6350.4|6357.4|6351.4|6357.6|6351.6|6356.4|6350.4|1
1634809380000|2021-10-21 09:43:00|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1634809390000|2021-10-21 09:43:10|6357.8|6351.8|6358.1|6352.1|6358.1|6352.1|6357.8|6351.8|0
1634809420000|2021-10-21 09:43:40|6358.3|6352.3|6358.6|6352.6|6358.6|6352.6|6358.3|6352.3|0
1634809430000|2021-10-21 09:43:50|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|2
1634809440000|2021-10-21 09:44:00|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|0
1634809450000|2021-10-21 09:44:10|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1634809460000|2021-10-21 09:44:20|6353.9|6347.9|6355.4|6349.4|6355.4|6349.4|6353.9|6347.9|15
1634809470000|2021-10-21 09:44:30|6355.9|6349.9|6355.4|6349.4|6355.9|6349.9|6355.4|6349.4|0
1634809480000|2021-10-21 09:44:40|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1634809490000|2021-10-21 09:44:50|6356.1|6350.1|6357.1|6351.1|6357.3|6351.3|6356.1|6350.1|0
1634809500000|2021-10-21 09:45:00|6357.6|6351.6|6357.4|6351.4|6357.6|6351.6|6357.4|6351.4|0
1634809510000|2021-10-21 09:45:10|6357.6|6351.6|6356.2|6350.2|6357.6|6351.6|6356.2|6350.2|1
1634809520000|2021-10-21 09:45:20|6355.9|6349.9|6354.9|6348.9|6355.9|6349.9|6354.9|6348.9|0
1634809530000|2021-10-21 09:45:30|6355.4|6349.4|6355.7|6349.7|6356.3|6350.3|6355.4|6349.4|4
1634809540000|2021-10-21 09:45:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1634809550000|2021-10-21 09:45:50|6355.7|6349.7|6355.9|6349.9|6355.9|6349.9|6355.7|6349.7|0
1634809560000|2021-10-21 09:46:00|6355.6|6349.6|6355.9|6349.9|6355.9|6349.9|6355.6|6349.6|0
1634809570000|2021-10-21 09:46:10|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6
1634809580000|2021-10-21 09:46:20|6355.9|6349.9|6352.9|6346.9|6355.9|6349.9|6352.9|6346.9|15
1634809590000|2021-10-21 09:46:30|6352.6|6346.6|6351.9|6345.9|6352.6|6346.6|6351.4|6345.4|12
1634809600000|2021-10-21 09:46:40|6351.1|6345.1|6351.9|6345.9|6351.9|6345.9|6351.1|6345.1|5
1634809640000|2021-10-21 09:47:20|6350.9|6344.9|6351.4|6345.4|6351.4|6345.4|6350.9|6344.9|11
1634809650000|2021-10-21 09:47:30|6350.4|6344.4|6350.9|6344.9|6350.9|6344.9|6350.4|6344.4|7
1634809660000|2021-10-21 09:47:40|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1634809670000|2021-10-21 09:47:50|6351.7|6345.7|6351.4|6345.4|6351.7|6345.7|6351.4|6345.4|10
1634809680000|2021-10-21 09:48:00|6349.4|6343.4|6350.4|6344.4|6350.4|6344.4|6349.4|6343.4|12
1634809690000|2021-10-21 09:48:10|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1634809700000|2021-10-21 09:48:20|6351.4|6345.4|6350.4|6344.4|6351.4|6345.4|6350.4|6344.4|11
1634809710000|2021-10-21 09:48:30|6349.2|6343.2|6349.4|6343.4|6349.4|6343.4|6349.2|6343.2|10
1634809720000|2021-10-21 09:48:40|6348.2|6342.2|6348.4|6342.4|6348.9|6342.9|6348.2|6342.2|21
1634809730000|2021-10-21 09:48:50|6349.4|6343.4|6348.9|6342.9|6349.4|6343.4|6348.9|6342.9|0
1634809740000|2021-10-21 09:49:00|6348.4|6342.4|6349.4|6343.4|6349.4|6343.4|6347.9|6341.9|2
1634809750000|2021-10-21 09:49:10|6349.9|6343.9|6348.7|6342.7|6349.9|6343.9|6348.7|6342.7|6
1634809760000|2021-10-21 09:49:20|6348.8|6342.8|6346.3|6340.3|6349.1|6343.1|6346.3|6340.3|19
1634809770000|2021-10-21 09:49:30|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6344.1|6338.1|30
1634809780000|2021-10-21 09:49:40|6345.3|6339.3|6345.1|6339.1|6345.3|6339.3|6345.1|6339.1|7
1634809790000|2021-10-21 09:49:50|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.4|6338.4|2
1634809800000|2021-10-21 09:50:00|6345.5|6339.5|6345.1|6339.1|6346.9|6340.9|6344.9|6338.9|13
1634809810000|2021-10-21 09:50:10|6345.6|6339.6|6345.6|6339.6|6346.1|6340.1|6345.1|6339.1|2
1634809820000|2021-10-21 09:50:20|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|1
1634809830000|2021-10-21 09:50:30|6345.4|6339.4|6345.1|6339.1|6345.4|6339.4|6344.9|6338.9|10
1634809840000|2021-10-21 09:50:40|6345.4|6339.4|6343.1|6337.1|6345.4|6339.4|6341.9|6335.9|15
1634809850000|2021-10-21 09:50:50|6339.6|6333.6|6339.9|6333.9|6339.9|6333.9|6339.6|6333.6|42
1634809860000|2021-10-21 09:51:00|6339.3|6333.3|6339.6|6333.6|6339.9|6333.9|6339.3|6333.3|25
1634809870000|2021-10-21 09:51:10|6338.2|6332.2|6337.6|6331.6|6338.2|6332.2|6337.6|6331.6|4
1634809880000|2021-10-21 09:51:20|6337.8|6331.8|6339.6|6333.6|6339.6|6333.6|6337.8|6331.8|2
1634809890000|2021-10-21 09:51:30|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|2
1634809900000|2021-10-21 09:51:40|6339.1|6333.1|6339.1|6333.1|6339.6|6333.6|6339.1|6333.1|9
1634809920000|2021-10-21 09:52:00|6338.6|6332.6|6338.1|6332.1|6338.6|6332.6|6337.6|6331.6|13
1634809930000|2021-10-21 09:52:10|6338.3|6332.3|6337.6|6331.6|6338.6|6332.6|6337.6|6331.6|5
1634809940000|2021-10-21 09:52:20|6337.9|6331.9|6337.9|6331.9|6338.1|6332.1|6337.9|6331.9|1
1634809950000|2021-10-21 09:52:30|6337.6|6331.6|6336.1|6330.1|6337.6|6331.6|6336.1|6330.1|47
1634809960000|2021-10-21 09:52:40|6338.1|6332.1|6338.3|6332.3|6338.3|6332.3|6338.1|6332.1|14
1634809970000|2021-10-21 09:52:50|6340.3|6334.3|6338.1|6332.1|6340.3|6334.3|6338.1|6332.1|1
1634809980000|2021-10-21 09:53:00|6337.9|6331.9|6338.6|6332.6|6338.6|6332.6|6337.6|6331.6|0
1634809990000|2021-10-21 09:53:10|6338.8|6332.8|6339.1|6333.1|6339.1|6333.1|6338.8|6332.8|0
1634810000000|2021-10-21 09:53:20|6339.6|6333.6|6340.1|6334.1|6340.1|6334.1|6339.6|6333.6|2
1634810010000|2021-10-21 09:53:30|6340.6|6334.6|6338.1|6332.1|6340.6|6334.6|6338.1|6332.1|15
1634810020000|2021-10-21 09:53:40|6337.8|6331.8|6338.1|6332.1|6338.4|6332.4|6336.9|6330.9|13
1634810030000|2021-10-21 09:53:50|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1634810040000|2021-10-21 09:54:00|6338.1|6332.1|6337.9|6331.9|6338.1|6332.1|6337.9|6331.9|10
1634810070000|2021-10-21 09:54:30|6338.4|6332.4|6338.6|6332.6|6338.6|6332.6|6338.1|6332.1|1
1634810080000|2021-10-21 09:54:40|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|1
1634810090000|2021-10-21 09:54:50|6338.6|6332.6|6338.3|6332.3|6339.1|6333.1|6338.3|6332.3|0
1634810100000|2021-10-21 09:55:00|6338.6|6332.6|6340.4|6334.4|6340.4|6334.4|6338.6|6332.6|2
1634810110000|2021-10-21 09:55:10|6340.2|6334.2|6349.1|6343.1|6349.3|6343.3|6339.9|6333.9|5
1634810120000|2021-10-21 09:55:20|6349.6|6343.6|6348.8|6342.8|6350.1|6344.1|6348.8|6342.8|1
1634810130000|2021-10-21 09:55:30|6349.1|6343.1|6351.1|6345.1|6351.1|6345.1|6349.1|6343.1|1
1634810140000|2021-10-21 09:55:40|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|3
1634810150000|2021-10-21 09:55:50|6351.1|6345.1|6354.4|6348.4|6354.4|6348.4|6351.1|6345.1|22
1634810160000|2021-10-21 09:56:00|6354.1|6348.1|6351.6|6345.6|6354.1|6348.1|6351.6|6345.6|5
1634810170000|2021-10-21 09:56:10|6352.6|6346.6|6352.6|6346.6|6353.1|6347.1|6352.6|6346.6|1
1634810180000|2021-10-21 09:56:20|6352.1|6346.1|6352.6|6346.6|6353.1|6347.1|6352.1|6346.1|1
1634810190000|2021-10-21 09:56:30|6351.1|6345.1|6350.6|6344.6|6351.1|6345.1|6350.6|6344.6|3
1634810210000|2021-10-21 09:56:50|6351.2|6345.2|6352.1|6346.1|6352.1|6346.1|6351.2|6345.2|3
1634810220000|2021-10-21 09:57:00|6353.3|6347.3|6354.1|6348.1|6354.1|6348.1|6353.3|6347.3|6
1634810230000|2021-10-21 09:57:10|||||||||1
1634810240000|2021-10-21 09:57:20|6354.7|6348.7|6355|6349|6355|6349|6354.7|6348.7|6
1634810250000|2021-10-21 09:57:30|6354.1|6348.1|6355|6349|6355.3|6349.3|6354.1|6348.1|14
1634810260000|2021-10-21 09:57:40|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1634810280000|2021-10-21 09:58:00|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|8
1634810290000|2021-10-21 09:58:10|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|1
1634810300000|2021-10-21 09:58:20|6354.2|6348.2|6354.1|6348.1|6354.2|6348.2|6354.1|6348.1|3
1634810310000|2021-10-21 09:58:30|6355|6349|6354.1|6348.1|6355|6349|6354.1|6348.1|1
1634810320000|2021-10-21 09:58:40|6353.1|6347.1|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|8
1634810330000|2021-10-21 09:58:50|6353.4|6347.4|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|1
1634810340000|2021-10-21 09:59:00|6354.1|6348.1|6354.1|6348.1|6355.3|6349.3|6354.1|6348.1|12
1634810350000|2021-10-21 09:59:10|6354.7|6348.7|6357.8|6351.8|6357.8|6351.8|6354.7|6348.7|3
1634810360000|2021-10-21 09:59:20|6357.5|6351.5|6357.3|6351.3|6357.5|6351.5|6357.3|6351.3|1
1634810370000|2021-10-21 09:59:30|6362.8|6356.8|6362.1|6356.1|6362.8|6356.8|6362.1|6356.1|10
1634810380000|2021-10-21 09:59:40|6361.7|6355.7|6361|6355|6361.7|6355.7|6361|6355|5
1634810390000|2021-10-21 09:59:50|6360.5|6354.5|6360|6354|6360.5|6354.5|6360|6354|3
1634810400000|2021-10-21 10:00:00|6360.2|6354.2|6359.5|6353.5|6360.2|6354.2|6358|6352|2
1634810410000|2021-10-21 10:00:10|6363.1|6357.1|6358.2|6352.2|6363.1|6357.1|6358.2|6352.2|36
1634810420000|2021-10-21 10:00:20|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|1
1634810500000|2021-10-21 10:01:40|6358.7|6352.7|6359.2|6353.2|6359.2|6353.2|6358.7|6352.7|0
1634810520000|2021-10-21 10:02:00|6358.9|6352.9|6357.7|6351.7|6358.9|6352.9|6357.7|6351.7|1
1634810560000|2021-10-21 10:02:40|6357.2|6351.2|6357|6351|6357.2|6351.2|6356.7|6350.7|0
1634810570000|2021-10-21 10:02:50|6356.5|6350.5|6357|6351|6357|6351|6356.5|6350.5|0
1634810580000|2021-10-21 10:03:00|6358|6352|6358|6352|6358|6352|6358|6352|1
1634810590000|2021-10-21 10:03:10|6356|6350|6356|6350|6356|6350|6356|6350|1
1634810600000|2021-10-21 10:03:20|||||||||1
1634810610000|2021-10-21 10:03:30|6355.8|6349.8|6355.5|6349.5|6355.8|6349.8|6355.5|6349.5|0
1634810620000|2021-10-21 10:03:40|||||||||1
1634810640000|2021-10-21 10:04:00|6356.1|6350.1|6357.5|6351.5|6357.5|6351.5|6356.1|6350.1|1
1634810660000|2021-10-21 10:04:20|6357.2|6351.2|6357|6351|6357.5|6351.5|6357|6351|0
1634810670000|2021-10-21 10:04:30|6357.2|6351.2|6356.9|6350.9|6357.2|6351.2|6356.9|6350.9|0
1634810690000|2021-10-21 10:04:50|||||||||1
1634810730000|2021-10-21 10:05:30|6357|6351|6357|6351|6357|6351|6357|6351|0
1634810750000|2021-10-21 10:05:50|6356.8|6350.8|6354.7|6348.7|6356.8|6350.8|6354.7|6348.7|2
1634810760000|2021-10-21 10:06:00|6354.4|6348.4|6357|6351|6357|6351|6354.2|6348.2|1
1634810770000|2021-10-21 10:06:10|6359.5|6353.5|6358.9|6352.9|6360|6354|6358.9|6352.9|15
1634810780000|2021-10-21 10:06:20|6360.2|6354.2|6359.7|6353.7|6360.6|6354.6|6359.7|6353.7|6
1634810790000|2021-10-21 10:06:30|6359.5|6353.5|6359|6353|6359.5|6353.5|6359|6353|0
1634810800000|2021-10-21 10:06:40|6358.7|6352.7|6359.7|6353.7|6359.7|6353.7|6358.7|6352.7|0
1634810810000|2021-10-21 10:06:50|6359.9|6353.9|6360.2|6354.2|6360.2|6354.2|6359.9|6353.9|0
1634810820000|2021-10-21 10:07:00|||||||||2
1634810850000|2021-10-21 10:07:30|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|4
1634810900000|2021-10-21 10:08:20|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|5
1634810920000|2021-10-21 10:08:40|6362.4|6356.4|6362.7|6356.7|6362.7|6356.7|6362.4|6356.4|1
1634810930000|2021-10-21 10:08:50|6362.9|6356.9|6363.4|6357.4|6363.6|6357.6|6362.9|6356.9|0
1634810940000|2021-10-21 10:09:00|6363.6|6357.6|6363.4|6357.4|6363.6|6357.6|6363.4|6357.4|0
1634810950000|2021-10-21 10:09:10|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.4|6357.4|0
1634810970000|2021-10-21 10:09:30|6367.1|6361.1|6367.4|6361.4|6367.4|6361.4|6367.1|6361.1|19
1634810990000|2021-10-21 10:09:50|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1634811000000|2021-10-21 10:10:00|6366.7|6360.7|6367.2|6361.2|6367.2|6361.2|6366.5|6360.5|2
1634811010000|2021-10-21 10:10:10|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|0
1634811040000|2021-10-21 10:10:40|6365.4|6359.4|6362.9|6356.9|6365.4|6359.4|6362.9|6356.9|3
1634811050000|2021-10-21 10:10:50|6363.6|6357.6|6362.4|6356.4|6363.9|6357.9|6362.4|6356.4|0
1634811060000|2021-10-21 10:11:00|6362.2|6356.2|6361.9|6355.9|6362.2|6356.2|6361.9|6355.9|0
1634811110000|2021-10-21 10:11:50|6361.4|6355.4|6363.9|6357.9|6363.9|6357.9|6361.4|6355.4|2
1634811130000|2021-10-21 10:12:10|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1634811210000|2021-10-21 10:13:30|6366.6|6360.6|6367.4|6361.4|6367.6|6361.6|6366.6|6360.6|3
1634811220000|2021-10-21 10:13:40|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.6|6361.6|1
1634811270000|2021-10-21 10:14:30|||||||||1
1634811280000|2021-10-21 10:14:40|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|3
1634811290000|2021-10-21 10:14:50|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|0
1634811300000|2021-10-21 10:15:00|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6362.9|6356.9|1
1634811310000|2021-10-21 10:15:10|6363.6|6357.6|6362.4|6356.4|6363.9|6357.9|6362.4|6356.4|0
1634811340000|2021-10-21 10:15:40|6362.7|6356.7|6362.4|6356.4|6362.7|6356.7|6362.4|6356.4|0
1634811400000|2021-10-21 10:16:40|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|3
1634811420000|2021-10-21 10:17:00|6364.4|6358.4|6364.4|6358.4|6364.9|6358.9|6364.4|6358.4|3
1634811570000|2021-10-21 10:19:30|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6363.9|6357.9|0
1634811580000|2021-10-21 10:19:40|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1634811590000|2021-10-21 10:19:50|6364.2|6358.2|6363.9|6357.9|6364.2|6358.2|6363.9|6357.9|1
1634811610000|2021-10-21 10:20:10|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|0
1634811620000|2021-10-21 10:20:20|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|1
1634811650000|2021-10-21 10:20:50|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|0
1634811660000|2021-10-21 10:21:00|6363.8|6357.8|6365.4|6359.4|6365.4|6359.4|6363.8|6357.8|1
1634811680000|2021-10-21 10:21:20|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|1
1634811690000|2021-10-21 10:21:30|6366.6|6360.6|6366.4|6360.4|6366.6|6360.6|6366.4|6360.4|1
1634811700000|2021-10-21 10:21:40|6366.2|6360.2|6365.9|6359.9|6366.2|6360.2|6365.9|6359.9|0
1634811720000|2021-10-21 10:22:00|6365.4|6359.4|6364.9|6358.9|6365.4|6359.4|6364.9|6358.9|3
1634811730000|2021-10-21 10:22:10|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|3
1634811740000|2021-10-21 10:22:20|6363.4|6357.4|6362.4|6356.4|6363.4|6357.4|6362.4|6356.4|2
1634811790000|2021-10-21 10:23:10|6362.2|6356.2|6361.9|6355.9|6362.2|6356.2|6361.9|6355.9|0
1634811810000|2021-10-21 10:23:30|6363.9|6357.9|6362.4|6356.4|6363.9|6357.9|6362.4|6356.4|5
1634811830000|2021-10-21 10:23:50|6362.8|6356.8|6363.4|6357.4|6363.4|6357.4|6362.8|6356.8|0
1634811840000|2021-10-21 10:24:00|6362.4|6356.4|6363.4|6357.4|6363.4|6357.4|6362.4|6356.4|0
1634811850000|2021-10-21 10:24:10|6362.4|6356.4|6362.9|6356.9|6363.4|6357.4|6362.4|6356.4|0
1634811870000|2021-10-21 10:24:30|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1634811880000|2021-10-21 10:24:40|6361.4|6355.4|6361.9|6355.9|6361.9|6355.9|6361.4|6355.4|1
1634811910000|2021-10-21 10:25:10|6362.1|6356.1|6363.4|6357.4|6363.4|6357.4|6362.1|6356.1|0
1634811940000|2021-10-21 10:25:40|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|0
1634811970000|2021-10-21 10:26:10|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|2
1634811980000|2021-10-21 10:26:20|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1634811990000|2021-10-21 10:26:30|6362.6|6356.6|6362.9|6356.9|6362.9|6356.9|6362.6|6356.6|0
1634812020000|2021-10-21 10:27:00|6362.3|6356.3|6361.9|6355.9|6362.3|6356.3|6360.7|6354.7|5
1634812050000|2021-10-21 10:27:30|6361.7|6355.7|6361.4|6355.4|6361.7|6355.7|6361.4|6355.4|0
1634812060000|2021-10-21 10:27:40|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1634812120000|2021-10-21 10:28:40|6361.4|6355.4|6358.9|6352.9|6361.4|6355.4|6358.9|6352.9|2
1634812130000|2021-10-21 10:28:50|6358.7|6352.7|6358.4|6352.4|6358.9|6352.9|6357.9|6351.9|2
1634812140000|2021-10-21 10:29:00|6358.2|6352.2|6357.9|6351.9|6358.2|6352.2|6356.9|6350.9|2
1634812150000|2021-10-21 10:29:10|||||||||1
1634812180000|2021-10-21 10:29:40|6358.9|6352.9|6357.9|6351.9|6358.9|6352.9|6357.9|6351.9|2
1634812190000|2021-10-21 10:29:50|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|0
1634812200000|2021-10-21 10:30:00|6357.4|6351.4|6359.4|6353.4|6359.4|6353.4|6357.4|6351.4|1
1634812210000|2021-10-21 10:30:10|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|1
1634812220000|2021-10-21 10:30:20|6359.7|6353.7|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|0
1634812230000|2021-10-21 10:30:30|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.3|6352.3|1
1634812250000|2021-10-21 10:30:50|6359.4|6353.4|6358.9|6352.9|6359.4|6353.4|6358.9|6352.9|0
1634812260000|2021-10-21 10:31:00|6359.2|6353.2|6360.4|6354.4|6360.4|6354.4|6359.2|6353.2|2
1634812270000|2021-10-21 10:31:10|6361.4|6355.4|6360.9|6354.9|6361.4|6355.4|6360.9|6354.9|2
1634812290000|2021-10-21 10:31:30|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|1
1634812300000|2021-10-21 10:31:40|6361.9|6355.9|6361.4|6355.4|6361.9|6355.9|6361.4|6355.4|0
1634812310000|2021-10-21 10:31:50|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|1
1634812330000|2021-10-21 10:32:10|||||||||1
1634812350000|2021-10-21 10:32:30|6361.6|6355.6|6361.4|6355.4|6361.6|6355.6|6361.4|6355.4|0
1634812360000|2021-10-21 10:32:40|6361.7|6355.7|6361.9|6355.9|6361.9|6355.9|6361.7|6355.7|0
1634812370000|2021-10-21 10:32:50|||||||||1
1634812380000|2021-10-21 10:33:00|6362.5|6356.5|6362.9|6356.9|6362.9|6356.9|6362.5|6356.5|2
1634812390000|2021-10-21 10:33:10|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|33
1634812410000|2021-10-21 10:33:30|6363|6357|6362.5|6356.5|6363|6357|6362.5|6356.5|1
1634812440000|2021-10-21 10:34:00|6363|6357|6363.6|6357.6|6363.6|6357.6|6363|6357|18
1634812450000|2021-10-21 10:34:10|6363.8|6357.8|6363.6|6357.6|6363.8|6357.8|6363.6|6357.6|1
1634812480000|2021-10-21 10:34:40|||||||||1
1634812490000|2021-10-21 10:34:50|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1634812500000|2021-10-21 10:35:00|6362.8|6356.8|6360.8|6354.8|6362.8|6356.8|6360.6|6354.6|7
1634812510000|2021-10-21 10:35:10|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|0
1634812520000|2021-10-21 10:35:20|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1634812530000|2021-10-21 10:35:30|6361.6|6355.6|6361.1|6355.1|6361.6|6355.6|6361.1|6355.1|0
1634812540000|2021-10-21 10:35:40|6361.3|6355.3|6361.1|6355.1|6361.6|6355.6|6361.1|6355.1|0
1634812560000|2021-10-21 10:36:00|6360.6|6354.6|6361.6|6355.6|6361.6|6355.6|6360.6|6354.6|0
1634812600000|2021-10-21 10:36:40|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1634812610000|2021-10-21 10:36:50|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|1
1634812620000|2021-10-21 10:37:00|6361.1|6355.1|6362.1|6356.1|6362.1|6356.1|6361.1|6355.1|1
1634812670000|2021-10-21 10:37:50|6361.9|6355.9|6362.2|6356.2|6362.2|6356.2|6361.9|6355.9|1
1634812680000|2021-10-21 10:38:00|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6362.1|6356.1|0
1634812780000|2021-10-21 10:39:40|6364.3|6358.3|6363.1|6357.1|6364.3|6358.3|6362.8|6356.8|4
1634812800000|2021-10-21 10:40:00|6363.6|6357.6|6363.1|6357.1|6364.1|6358.1|6363.1|6357.1|3
1634812810000|2021-10-21 10:40:10|6356.5|6350.5|6355.5|6349.5|6356.5|6350.5|6355.5|6349.5|4
1634812820000|2021-10-21 10:40:20|6355.3|6349.3|6354.7|6348.7|6355.3|6349.3|6354.7|6348.7|4
1634812830000|2021-10-21 10:40:30|6354.2|6348.2|6354|6348|6354.2|6348.2|6354|6348|4
1634812850000|2021-10-21 10:40:50|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|8
1634812860000|2021-10-21 10:41:00|6352.2|6346.2|6354|6348|6354|6348|6352.2|6346.2|1
1634812870000|2021-10-21 10:41:10|6354.2|6348.2|6355.5|6349.5|6356.2|6350.2|6354.2|6348.2|2
1634812880000|2021-10-21 10:41:20|6354.5|6348.5|6353|6347|6355|6349|6353|6347|3
1634812890000|2021-10-21 10:41:30|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1634812910000|2021-10-21 10:41:50|6352.4|6346.4|6352.7|6346.7|6352.7|6346.7|6352.4|6346.4|0
1634812920000|2021-10-21 10:42:00|6352.9|6346.9|6353|6347|6353.5|6347.5|6352.9|6346.9|0
1634812930000|2021-10-21 10:42:10|6352.8|6346.8|6353|6347|6353|6347|6352.8|6346.8|4
1634812940000|2021-10-21 10:42:20|6352.8|6346.8|6353.5|6347.5|6353.5|6347.5|6352.8|6346.8|1
1634812950000|2021-10-21 10:42:30|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|1
1634812970000|2021-10-21 10:42:50|||||||||1
1634812980000|2021-10-21 10:43:00|6354.2|6348.2|6353.5|6347.5|6354.2|6348.2|6353.2|6347.2|3
1634813000000|2021-10-21 10:43:20|||||||||1
1634813020000|2021-10-21 10:43:40|6353.3|6347.3|6353.5|6347.5|6353.5|6347.5|6353.2|6347.2|0
1634813030000|2021-10-21 10:43:50|6353|6347|6353.5|6347.5|6353.5|6347.5|6353|6347|1
1634813040000|2021-10-21 10:44:00|6353.3|6347.3|6353.5|6347.5|6353.5|6347.5|6353.2|6347.2|0
1634813050000|2021-10-21 10:44:10|6353|6347|6353.5|6347.5|6353.5|6347.5|6353|6347|0
1634813060000|2021-10-21 10:44:20|6353|6347|6352.5|6346.5|6353|6347|6352|6346|6
1634813070000|2021-10-21 10:44:30|6352.3|6346.3|6351.5|6345.5|6352.5|6346.5|6351.5|6345.5|0
1634813080000|2021-10-21 10:44:40|6351.3|6345.3|6351|6345|6351.3|6345.3|6351|6345|0
1634813090000|2021-10-21 10:44:50|6351.2|6345.2|6351.5|6345.5|6351.7|6345.7|6351|6345|1
1634813100000|2021-10-21 10:45:00|6352|6346|6349.5|6343.5|6352|6346|6349.5|6343.5|1
1634813110000|2021-10-21 10:45:10|6350|6344|6350.5|6344.5|6350.5|6344.5|6349.5|6343.5|1
1634813120000|2021-10-21 10:45:20|6350|6344|6350|6344|6350|6344|6350|6344|0
1634813130000|2021-10-21 10:45:30|6350.2|6344.2|6350.5|6344.5|6350.5|6344.5|6350.2|6344.2|0
1634813160000|2021-10-21 10:46:00|6349.7|6343.7|6347.5|6341.5|6349.7|6343.7|6346|6340|55
1634813170000|2021-10-21 10:46:10|6347|6341|6347|6341|6347|6341|6347|6341|0
1634813180000|2021-10-21 10:46:20|||||||||1
1634813190000|2021-10-21 10:46:30|6347.2|6341.2|6347.5|6341.5|6347.5|6341.5|6347.2|6341.2|1
1634813200000|2021-10-21 10:46:40|6347.2|6341.2|6347.5|6341.5|6347.5|6341.5|6347.2|6341.2|0
1634813220000|2021-10-21 10:47:00|6348.1|6342.1|6348.5|6342.5|6348.5|6342.5|6348.1|6342.1|2
1634813270000|2021-10-21 10:47:50|6349|6343|6348.5|6342.5|6349|6343|6348.5|6342.5|0
1634813280000|2021-10-21 10:48:00|6348.2|6342.2|6350|6344|6350.2|6344.2|6348.2|6342.2|1
1634813290000|2021-10-21 10:48:10|6351|6345|6351|6345|6351|6345|6351|6345|2
1634813300000|2021-10-21 10:48:20|||||||||2
1634813340000|2021-10-21 10:49:00|6351.5|6345.5|6353.8|6347.8|6353.8|6347.8|6351.5|6345.5|7
1634813350000|2021-10-21 10:49:10|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|1
1634813390000|2021-10-21 10:49:50|||||||||1
1634813410000|2021-10-21 10:50:10|6353.1|6347.1|6353.5|6347.5|6353.5|6347.5|6353.1|6347.1|4
1634813420000|2021-10-21 10:50:20|6353.3|6347.3|6351|6345|6353.5|6347.5|6351|6345|9
1634813430000|2021-10-21 10:50:30|6351.5|6345.5|6351.5|6345.5|6352|6346|6351.5|6345.5|0
1634813440000|2021-10-21 10:50:40|6350.6|6344.6|6350.8|6344.8|6350.8|6344.8|6350.3|6344.3|4
1634813450000|2021-10-21 10:50:50|6350.2|6344.2|6349.7|6343.7|6350.2|6344.2|6349.5|6343.5|0
1634813460000|2021-10-21 10:51:00|6350|6344|6350|6344|6350|6344|6350|6344|0
1634813510000|2021-10-21 10:51:50|||||||||1
1634813530000|2021-10-21 10:52:10|6349|6343|6349|6343|6349|6343|6349|6343|2
1634813580000|2021-10-21 10:53:00|6350|6344|6351.3|6345.3|6351.3|6345.3|6350|6344|1
1634813590000|2021-10-21 10:53:10|6350.8|6344.8|6350|6344|6350.8|6344.8|6350|6344|0
1634813600000|2021-10-21 10:53:20|6350.5|6344.5|6351.7|6345.7|6351.7|6345.7|6350.5|6344.5|0
1634813610000|2021-10-21 10:53:30|6352|6346|6352|6346|6352|6346|6352|6346|0
1634813640000|2021-10-21 10:54:00|6351.5|6345.5|6352.5|6346.5|6352.5|6346.5|6351.5|6345.5|2
1634813670000|2021-10-21 10:54:30|6352|6346|6352|6346|6352|6346|6352|6346|1
1634813690000|2021-10-21 10:54:50|6351.5|6345.5|6351.7|6345.7|6351.7|6345.7|6351.5|6345.5|2
1634813700000|2021-10-21 10:55:00|6352|6346|6352.5|6346.5|6352.5|6346.5|6352|6346|0
1634813710000|2021-10-21 10:55:10|6352|6346|6352|6346|6352|6346|6352|6346|0
1634813730000|2021-10-21 10:55:30|6351.2|6345.2|6351|6345|6351.3|6345.3|6351|6345|1
1634813740000|2021-10-21 10:55:40|6349.9|6343.9|6349.5|6343.5|6349.9|6343.9|6349.5|6343.5|9
1634813750000|2021-10-21 10:55:50|6349.7|6343.7|6350.5|6344.5|6350.5|6344.5|6349.7|6343.7|0
1634813760000|2021-10-21 10:56:00|6350.8|6344.8|6350.5|6344.5|6351|6345|6350.5|6344.5|1
1634813770000|2021-10-21 10:56:10|6350.7|6344.7|6351.5|6345.5|6351.5|6345.5|6350.7|6344.7|0
1634813780000|2021-10-21 10:56:20|6351|6345|6350.5|6344.5|6351|6345|6350.5|6344.5|0
1634813790000|2021-10-21 10:56:30|6350.3|6344.3|6350.5|6344.5|6350.5|6344.5|6350.3|6344.3|2
1634813810000|2021-10-21 10:56:50|6350.1|6344.1|6351|6345|6351|6345|6349.5|6343.5|7
1634813820000|2021-10-21 10:57:00|||||||||1
1634813840000|2021-10-21 10:57:20|6351.2|6345.2|6351.7|6345.7|6351.7|6345.7|6351.2|6345.2|0
1634813850000|2021-10-21 10:57:30|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1634813870000|2021-10-21 10:57:50|6352|6346|6352.2|6346.2|6352.2|6346.2|6352|6346|1
1634813890000|2021-10-21 10:58:10|6352.5|6346.5|6352.5|6346.5|6353|6347|6352.5|6346.5|0
1634813900000|2021-10-21 10:58:20|6352.2|6346.2|6352.5|6346.5|6352.5|6346.5|6352.2|6346.2|0
1634813920000|2021-10-21 10:58:40|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1634813930000|2021-10-21 10:58:50|6351.8|6345.8|6351.5|6345.5|6351.8|6345.8|6351.5|6345.5|0
1634813950000|2021-10-21 10:59:10|6351.7|6345.7|6352|6346|6352|6346|6351.7|6345.7|0
1634813990000|2021-10-21 10:59:50|6350.5|6344.5|6351|6345|6351|6345|6350.5|6344.5|12
1634814000000|2021-10-21 11:00:00|6351.2|6345.2|6348.5|6342.5|6351.5|6345.5|6348|6342|15
1634814030000|2021-10-21 11:00:30|6348.2|6342.2|6348|6342|6348.2|6342.2|6348|6342|0
1634814040000|2021-10-21 11:00:40|6347.1|6341.1|6347|6341|6347.5|6341.5|6345.5|6339.5|10
1634814050000|2021-10-21 11:00:50|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|3
1634814060000|2021-10-21 11:01:00|6346.3|6340.3|6346|6340|6346.3|6340.3|6346|6340|0
1634814080000|2021-10-21 11:01:20|||||||||5
1634814110000|2021-10-21 11:01:50|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|2
1634814120000|2021-10-21 11:02:00|6345.2|6339.2|6346.5|6340.5|6346.5|6340.5|6345.2|6339.2|4
1634814130000|2021-10-21 11:02:10|6347|6341|6347|6341|6347|6341|6347|6341|0
1634814140000|2021-10-21 11:02:20|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|1
1634814150000|2021-10-21 11:02:30|6347.7|6341.7|6347|6341|6348|6342|6347|6341|1
1634814170000|2021-10-21 11:02:50|6347.2|6341.2|6347.5|6341.5|6347.5|6341.5|6347.2|6341.2|0
1634814190000|2021-10-21 11:03:10|6346.5|6340.5|6346.7|6340.7|6346.7|6340.7|6346.5|6340.5|0
1634814240000|2021-10-21 11:04:00|6348.5|6342.5|6347.5|6341.5|6348.5|6342.5|6347.5|6341.5|1
1634814330000|2021-10-21 11:05:30|6348|6342|6347|6341|6348|6342|6347|6341|1
1634814350000|2021-10-21 11:05:50|6347.2|6341.2|6346.7|6340.7|6347.5|6341.5|6346.5|6340.5|2
1634814360000|2021-10-21 11:06:00|6347|6341|6346.7|6340.7|6347|6341|6346.5|6340.5|0
1634814370000|2021-10-21 11:06:10|6347|6341|6347|6341|6347|6341|6347|6341|0
1634814380000|2021-10-21 11:06:20|6346.5|6340.5|6347|6341|6347|6341|6346.5|6340.5|0
1634814390000|2021-10-21 11:06:30|6346.8|6340.8|6346.5|6340.5|6346.8|6340.8|6346.5|6340.5|0
1634814400000|2021-10-21 11:06:40|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|3
1634814420000|2021-10-21 11:07:00|6347|6341|6347.5|6341.5|6347.5|6341.5|6347|6341|0
1634814450000|2021-10-21 11:07:30|6347.7|6341.7|6348|6342|6348|6342|6347.5|6341.5|0
1634814460000|2021-10-21 11:07:40|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1634814470000|2021-10-21 11:07:50|6347.5|6341.5|6347.5|6341.5|6348|6342|6347.5|6341.5|3
1634814480000|2021-10-21 11:08:00|6347.2|6341.2|6348.2|6342.2|6348.2|6342.2|6347.2|6341.2|2
1634814490000|2021-10-21 11:08:10|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1634814500000|2021-10-21 11:08:20|6348|6342|6348|6342|6348|6342|6348|6342|0
1634814510000|2021-10-21 11:08:30|6348.2|6342.2|6348.5|6342.5|6348.5|6342.5|6348.2|6342.2|0
1634814560000|2021-10-21 11:09:20|6348.8|6342.8|6350|6344|6350|6344|6348.8|6342.8|1
1634814570000|2021-10-21 11:09:30|6349.7|6343.7|6349.5|6343.5|6349.7|6343.7|6349.5|6343.5|2
1634814580000|2021-10-21 11:09:40|6349|6343|6349|6343|6349|6343|6348.7|6342.7|2
1634814600000|2021-10-21 11:10:00|6348.8|6342.8|6348.5|6342.5|6348.8|6342.8|6348.5|6342.5|0
1634814620000|2021-10-21 11:10:20|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|0
1634814630000|2021-10-21 11:10:30|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|2
1634814640000|2021-10-21 11:10:40|6349.3|6343.3|6349.8|6343.8|6349.8|6343.8|6349.3|6343.3|0
1634814660000|2021-10-21 11:11:00|6348.5|6342.5|6348.5|6342.5|6348.7|6342.7|6348.5|6342.5|0
1634814670000|2021-10-21 11:11:10|6348.7|6342.7|6348.5|6342.5|6348.7|6342.7|6348.5|6342.5|0
1634814700000|2021-10-21 11:11:40|||||||||1
1634814710000|2021-10-21 11:11:50|6348.2|6342.2|6347.5|6341.5|6348.2|6342.2|6347.5|6341.5|2
1634814720000|2021-10-21 11:12:00|6347.7|6341.7|6348|6342|6348|6342|6347.5|6341.5|1
1634814740000|2021-10-21 11:12:20|6348.7|6342.7|6352.5|6346.5|6352.5|6346.5|6348.7|6342.7|3
1634814750000|2021-10-21 11:12:30|6352.3|6346.3|6352|6346|6352.3|6346.3|6352|6346|0
1634814760000|2021-10-21 11:12:40|6352.5|6346.5|6352|6346|6352.5|6346.5|6352|6346|0
1634814770000|2021-10-21 11:12:50|6351|6345|6351.5|6345.5|6351.5|6345.5|6351|6345|2
1634814780000|2021-10-21 11:13:00|6351|6345|6350.5|6344.5|6351|6345|6350.5|6344.5|1
1634814810000|2021-10-21 11:13:30|6351.5|6345.5|6351.2|6345.2|6351.5|6345.5|6351.2|6345.2|2
1634814820000|2021-10-21 11:13:40|6351|6345|6344.6|6338.6|6351|6345|6344.6|6338.6|6
1634814830000|2021-10-21 11:13:50|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1634814840000|2021-10-21 11:14:00|6344.6|6338.6|6343.9|6337.9|6344.6|6338.6|6343.9|6337.9|0
1634814860000|2021-10-21 11:14:20|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|0
1634814870000|2021-10-21 11:14:30|6344.9|6338.9|6344.4|6338.4|6345.6|6339.6|6343.9|6337.9|1
1634814880000|2021-10-21 11:14:40|6344.6|6338.6|6344.8|6338.8|6345.1|6339.1|6344.6|6338.6|0
1634814890000|2021-10-21 11:14:50|6344.9|6338.9|6345.1|6339.1|6345.1|6339.1|6344.9|6338.9|0
1634814910000|2021-10-21 11:15:10|6344.9|6338.9|6345.1|6339.1|6345.1|6339.1|6344.9|6338.9|0
1634814920000|2021-10-21 11:15:20|6346.1|6340.1|6345.6|6339.6|6346.6|6340.6|6345.6|6339.6|1
1634814930000|2021-10-21 11:15:30|6345.1|6339.1|6345.6|6339.6|6345.6|6339.6|6345.1|6339.1|0
1634814950000|2021-10-21 11:15:50|6345.4|6339.4|6345.6|6339.6|6345.6|6339.6|6345.4|6339.4|1
1634814960000|2021-10-21 11:16:00|6345.1|6339.1|6346.6|6340.6|6346.6|6340.6|6345.1|6339.1|1
1634814970000|2021-10-21 11:16:10|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|0
1634814980000|2021-10-21 11:16:20|6346.6|6340.6|6345.9|6339.9|6346.6|6340.6|6345.6|6339.6|3
1634814990000|2021-10-21 11:16:30|6345.6|6339.6|6347.1|6341.1|6348.8|6342.8|6345.4|6339.4|2
1634815000000|2021-10-21 11:16:40|6347.6|6341.6|6347.1|6341.1|6348.6|6342.6|6347.1|6341.1|2
1634815010000|2021-10-21 11:16:50|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1634815030000|2021-10-21 11:17:10|6348.4|6342.4|6349.1|6343.1|6349.6|6343.6|6348.4|6342.4|1
1634815050000|2021-10-21 11:17:30|6348.9|6342.9|6348.1|6342.1|6348.9|6342.9|6348.1|6342.1|0
1634815060000|2021-10-21 11:17:40|6348.3|6342.3|6348.6|6342.6|6348.6|6342.6|6348.3|6342.3|4
1634815070000|2021-10-21 11:17:50|6348.9|6342.9|6348.6|6342.6|6349.6|6343.6|6348.6|6342.6|5
1634815080000|2021-10-21 11:18:00|6349.1|6343.1|6348.6|6342.6|6349.1|6343.1|6348.6|6342.6|0
1634815090000|2021-10-21 11:18:10|6349.1|6343.1|6349.6|6343.6|6349.6|6343.6|6349.1|6343.1|0
1634815100000|2021-10-21 11:18:20|6348.6|6342.6|6348.6|6342.6|6349.4|6343.4|6348.6|6342.6|3
1634815110000|2021-10-21 11:18:30|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6348.9|6342.9|0
1634815140000|2021-10-21 11:19:00|6349.6|6343.6|6351.6|6345.6|6351.6|6345.6|6349.6|6343.6|6
1634815180000|2021-10-21 11:19:40|6352.1|6346.1|6352.3|6346.3|6352.3|6346.3|6352.1|6346.1|1
1634815190000|2021-10-21 11:19:50|6352.8|6346.8|6354.6|6348.6|6354.6|6348.6|6352.5|6346.5|2
1634815200000|2021-10-21 11:20:00|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1634815210000|2021-10-21 11:20:10|6354.4|6348.4|6355.1|6349.1|6355.1|6349.1|6354.4|6348.4|5
1634815220000|2021-10-21 11:20:20|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|3
1634815230000|2021-10-21 11:20:30|6354.6|6348.6|6355.1|6349.1|6355.1|6349.1|6354.6|6348.6|6
1634815240000|2021-10-21 11:20:40|6354.6|6348.6|6354.6|6348.6|6355.1|6349.1|6354.6|6348.6|7
1634815250000|2021-10-21 11:20:50|6354.1|6348.1|6354.3|6348.3|6354.3|6348.3|6354.1|6348.1|1
1634815260000|2021-10-21 11:21:00|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.1|6348.1|3
1634815270000|2021-10-21 11:21:10|6357.3|6351.3|6357.6|6351.6|6358.3|6352.3|6357.1|6351.1|8
1634815280000|2021-10-21 11:21:20|6357.8|6351.8|6358.1|6352.1|6359.3|6353.3|6357.1|6351.1|2
1634815300000|2021-10-21 11:21:40|6357.9|6351.9|6357.1|6351.1|6357.9|6351.9|6357.1|6351.1|0
1634815310000|2021-10-21 11:21:50|6357.3|6351.3|6357.1|6351.1|6357.6|6351.6|6357.1|6351.1|0
1634815320000|2021-10-21 11:22:00|6358.1|6352.1|6357.1|6351.1|6358.1|6352.1|6357.1|6351.1|15
1634815330000|2021-10-21 11:22:10|6356.2|6350.2|6356.1|6350.1|6356.2|6350.2|6356.1|6350.1|0
1634815340000|2021-10-21 11:22:20|6355.6|6349.6|6355.1|6349.1|6355.6|6349.6|6355.1|6349.1|0
1634815370000|2021-10-21 11:22:50|6355.6|6349.6|6355.1|6349.1|6355.6|6349.6|6355.1|6349.1|0
1634815380000|2021-10-21 11:23:00|6355.6|6349.6|6355.9|6349.9|6356|6350|6355.3|6349.3|2
1634815390000|2021-10-21 11:23:10|6355.6|6349.6|6356.1|6350.1|6356.1|6350.1|6355.6|6349.6|0
1634815410000|2021-10-21 11:23:30|||||||||16
1634815420000|2021-10-21 11:23:40|6356.4|6350.4|6357.1|6351.1|6357.6|6351.6|6356.4|6350.4|2
1634815440000|2021-10-21 11:24:00|6357.3|6351.3|6358.9|6352.9|6358.9|6352.9|6357.3|6351.3|0
1634815450000|2021-10-21 11:24:10|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|0
1634815460000|2021-10-21 11:24:20|6358.8|6352.8|6359.6|6353.6|6359.8|6353.8|6358.6|6352.6|0
1634815480000|2021-10-21 11:24:40|6358.1|6352.1|6357.6|6351.6|6358.1|6352.1|6357.6|6351.6|2
1634815490000|2021-10-21 11:24:50|6349.1|6343.1|6342.3|6336.3|6349.1|6343.1|6342|6333.8|6
1634815500000|2021-10-21 11:25:00|6342|6336|6342.1|6336.1|6342.6|6336.6|6342|6336|0
1634815520000|2021-10-21 11:25:20|6342.9|6336.9|6344.1|6338.1|6344.1|6338.1|6342.9|6336.9|11
1634815530000|2021-10-21 11:25:30|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|0
1634815540000|2021-10-21 11:25:40|6344.8|6338.8|6344.6|6338.6|6345.1|6339.1|6344.3|6338.3|2
1634815560000|2021-10-21 11:26:00|6345.1|6339.1|6344.8|6338.8|6345.1|6339.1|6344.8|6338.8|0
1634815570000|2021-10-21 11:26:10|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1634815580000|2021-10-21 11:26:20|6348.1|6338.1|6348.1|6338.1|6348.1|6338.1|6348.1|6338.1|3
1634815590000|2021-10-21 11:26:30|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|0
1634815600000|2021-10-21 11:26:40|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|7
1634815610000|2021-10-21 11:26:50|6343.7|6337.7|6345.6|6339.6|6345.6|6339.6|6343.5|6337.5|2
1634815620000|2021-10-21 11:27:00|6345|6339|6344.6|6338.6|6345|6339|6344.4|6338.4|2
1634815630000|2021-10-21 11:27:10|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|1
1634815640000|2021-10-21 11:27:20|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|0
1634815650000|2021-10-21 11:27:30|6344.8|6338.8|6345.1|6339.1|6345.1|6339.1|6344.8|6338.8|0
1634815670000|2021-10-21 11:27:50|6345.6|6339.6|6345.9|6339.9|6345.9|6339.9|6345.6|6339.6|1
1634815680000|2021-10-21 11:28:00|6348.8|6342.8|6348.1|6342.1|6348.8|6342.8|6347.6|6341.6|8
1634815690000|2021-10-21 11:28:10|6347.9|6341.9|6348.1|6342.1|6348.1|6342.1|6347.3|6341.3|3
1634815700000|2021-10-21 11:28:20|6348.3|6342.3|6349.1|6343.1|6349.1|6343.1|6348.3|6342.3|3
1634815710000|2021-10-21 11:28:30|6349.5|6343.5|6349.6|6343.6|6349.7|6343.7|6349.3|6343.3|3
1634815720000|2021-10-21 11:28:40|6351.4|6345.4|6351.2|6345.2|6351.4|6345.4|6351.2|6345.2|4
1634815730000|2021-10-21 11:28:50|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1634815740000|2021-10-21 11:29:00|6351.1|6345.1|6352.1|6346.1|6352.1|6346.1|6351.1|6345.1|0
1634815750000|2021-10-21 11:29:10|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|0
1634815760000|2021-10-21 11:29:20|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|1
1634815780000|2021-10-21 11:29:40|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1634815790000|2021-10-21 11:29:50|||||||||1
1634815800000|2021-10-21 11:30:00|6353.9|6347.9|6353.6|6347.6|6354.6|6348.6|6353.1|6347.1|3
1634815830000|2021-10-21 11:30:30|6353.3|6347.3|6353.1|6347.1|6353.3|6347.3|6352.6|6346.6|1
1634815840000|2021-10-21 11:30:40|6352.8|6346.8|6352.6|6346.6|6352.8|6346.8|6352.6|6346.6|1
1634815850000|2021-10-21 11:30:50|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1634815860000|2021-10-21 11:31:00|6352.9|6346.9|6352.6|6346.6|6352.9|6346.9|6352.6|6346.6|0
1634815870000|2021-10-21 11:31:10|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|4
1634815880000|2021-10-21 11:31:20|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1634815900000|2021-10-21 11:31:40|6353.8|6347.8|6352.1|6346.1|6353.8|6347.8|6352.1|6346.1|3
1634815910000|2021-10-21 11:31:50|6352.3|6346.3|6353.1|6347.1|6353.1|6347.1|6352.3|6346.3|0
1634815920000|2021-10-21 11:32:00|6353.3|6347.3|6354.6|6348.6|6354.8|6348.8|6353.3|6347.3|5
1634815930000|2021-10-21 11:32:10|6355.8|6349.8|6353.1|6347.1|6357.3|6351.3|6353.1|6347.1|3
1634815950000|2021-10-21 11:32:30|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6351.6|6345.6|1
1634815960000|2021-10-21 11:32:40|6352.8|6346.8|6355.1|6349.1|6355.3|6349.3|6352.6|6346.6|9
1634815970000|2021-10-21 11:32:50|6356.1|6350.1|6355.4|6349.4|6356.6|6350.6|6355.1|6349.1|4
1634815980000|2021-10-21 11:33:00|6355.1|6349.1|6355.4|6349.4|6355.4|6349.4|6354.9|6348.9|0
1634815990000|2021-10-21 11:33:10|6355.2|6349.2|6355.1|6349.1|6355.4|6349.4|6354.9|6348.9|0
1634816010000|2021-10-21 11:33:30|6355.4|6349.4|6354.9|6348.9|6355.4|6349.4|6354.9|6348.9|0
1634816040000|2021-10-21 11:34:00|6353.6|6347.6|6352.1|6346.1|6353.6|6347.6|6351.6|6345.6|0
1634816060000|2021-10-21 11:34:20|6351.7|6345.7|6351.6|6345.6|6351.7|6345.7|6351.6|6345.6|3
1634816070000|2021-10-21 11:34:30|6351.4|6345.4|6351.1|6345.1|6351.4|6345.4|6351.1|6345.1|0
1634816080000|2021-10-21 11:34:40|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348|6342|1
1634816090000|2021-10-21 11:34:50|6349.1|6343.1|6349.1|6343.1|6349.8|6343.8|6349.1|6343.1|2
1634816100000|2021-10-21 11:35:00|6349.3|6343.3|6349.8|6343.8|6349.8|6343.8|6349.1|6343.1|0
1634816110000|2021-10-21 11:35:10|6349.5|6343.5|6351|6345|6351|6345|6349.5|6343.5|3
1634816120000|2021-10-21 11:35:20|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|0
1634816130000|2021-10-21 11:35:30|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|1
1634816160000|2021-10-21 11:36:00|6351.3|6345.3|6348.8|6342.8|6351.3|6345.3|6348.8|6342.8|1
1634816180000|2021-10-21 11:36:20|6349|6343|6349.5|6343.5|6349.5|6343.5|6349|6343|1
1634816190000|2021-10-21 11:36:30|6349.2|6343.2|6348.3|6342.3|6349.2|6343.2|6348.3|6342.3|2
1634816200000|2021-10-21 11:36:40|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|0
1634816210000|2021-10-21 11:36:50|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|1
1634816220000|2021-10-21 11:37:00|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1634816230000|2021-10-21 11:37:10|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|1
1634816270000|2021-10-21 11:37:50|6348.1|6342.1|6346.8|6340.8|6348.1|6342.1|6344.5|6338.5|8
1634816280000|2021-10-21 11:38:00|6345.6|6339.6|6343.8|6337.8|6345.6|6339.6|6342.8|6336.8|5
1634816290000|2021-10-21 11:38:10|6344|6338|6345.1|6339.1|6345.1|6339.1|6342.8|6336.8|4
1634816300000|2021-10-21 11:38:20|6344.6|6338.6|6344.1|6338.1|6344.6|6338.6|6344.1|6338.1|14
1634816310000|2021-10-21 11:38:30|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|5
1634816320000|2021-10-21 11:38:40|6345.1|6339.1|6344.6|6338.6|6345.1|6339.1|6344.6|6338.6|1
1634816330000|2021-10-21 11:38:50|6344.1|6338.1|6343.1|6337.1|6344.1|6338.1|6343.1|6337.1|0
1634816340000|2021-10-21 11:39:00|6343.3|6337.3|6343.3|6337.3|6344.6|6338.6|6341.6|6335.6|9
1634816350000|2021-10-21 11:39:10|6342.1|6336.1|6342.6|6336.6|6343.1|6337.1|6342.1|6336.1|4
1634816360000|2021-10-21 11:39:20|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|1
1634816380000|2021-10-21 11:39:40|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|4
1634816400000|2021-10-21 11:40:00|6343.1|6337.1|6343.6|6337.6|6343.8|6337.8|6343.1|6337.1|1
1634816410000|2021-10-21 11:40:10|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|0
1634816430000|2021-10-21 11:40:30|6344.1|6338.1|6346.1|6340.1|6346.1|6340.1|6344.1|6338.1|1
1634816440000|2021-10-21 11:40:40|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6343.9|6337.9|6
1634816450000|2021-10-21 11:40:50|6343.6|6337.6|6345.1|6339.1|6345.1|6339.1|6343.6|6337.6|1
1634816460000|2021-10-21 11:41:00|6344.1|6338.1|6344.6|6338.6|6344.6|6338.6|6344.1|6338.1|0
1634816480000|2021-10-21 11:41:20|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|2
1634816490000|2021-10-21 11:41:30|6344.8|6338.8|6343.6|6337.6|6345.3|6339.3|6343.6|6337.6|5
1634816500000|2021-10-21 11:41:40|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|0
1634816510000|2021-10-21 11:41:50|6344.1|6338.1|6341.2|6335.2|6344.1|6338.1|6341.2|6335.2|9
1634816520000|2021-10-21 11:42:00|6341.4|6335.4|6341.8|6335.8|6343.3|6337.3|6341.4|6335.4|5
1634816530000|2021-10-21 11:42:10|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|5
1634816540000|2021-10-21 11:42:20|6341.3|6335.3|6340.8|6334.8|6341.3|6335.3|6340.8|6334.8|0
1634816550000|2021-10-21 11:42:30|6341|6335|6341|6335|6341|6335|6341|6335|0
1634816580000|2021-10-21 11:43:00|||||||||15
1634816610000|2021-10-21 11:43:30|6340.7|6334.7|6340.5|6334.5|6341|6335|6340.5|6334.5|0
1634816630000|2021-10-21 11:43:50|6341.5|6335.5|6342|6336|6342.3|6336.3|6341.5|6335.5|2
1634816640000|2021-10-21 11:44:00|6341.8|6335.8|6341.5|6335.5|6341.8|6335.8|6341.5|6335.5|0
1634816670000|2021-10-21 11:44:30|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|3
1634816680000|2021-10-21 11:44:40|6340.9|6334.9|6340|6334|6340.9|6334.9|6340|6334|0
1634816690000|2021-10-21 11:44:50|6339.2|6333.2|6337.8|6331.8|6339.2|6333.2|6337|6331|5
1634816700000|2021-10-21 11:45:00|6338.8|6332.8|6338|6332|6338.8|6332.8|6336.8|6330.8|10
1634816710000|2021-10-21 11:45:10|6338.1|6332.1|6337.8|6331.8|6338.1|6332.1|6337.8|6331.8|3
1634816720000|2021-10-21 11:45:20|6337.5|6331.5|6338.8|6332.8|6338.8|6332.8|6336.3|6330.3|7
1634816750000|2021-10-21 11:45:50|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|2
1634816770000|2021-10-21 11:46:10|6340.4|6334.4|6340.4|6334.4|6340.4|6334.4|6340.4|6334.4|6
1634816780000|2021-10-21 11:46:20|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|0
1634816800000|2021-10-21 11:46:40|6340.3|6334.3|6340.1|6334.1|6340.3|6334.3|6340.1|6334.1|0
1634816820000|2021-10-21 11:47:00|6338.9|6332.9|6339.6|6333.6|6339.6|6333.6|6338.9|6332.9|4
1634816830000|2021-10-21 11:47:10|6339.1|6333.1|6339.6|6333.6|6339.6|6333.6|6339.1|6333.1|0
1634816870000|2021-10-21 11:47:50|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|0
1634816880000|2021-10-21 11:48:00|6340.6|6334.6|6341.6|6335.6|6341.6|6335.6|6340.6|6334.6|1
1634816890000|2021-10-21 11:48:10|6342.1|6336.1|6342.8|6336.8|6342.8|6336.8|6342.1|6336.1|3
1634816900000|2021-10-21 11:48:20|6344|6338|6347.1|6341.1|6348.3|6342.3|6344|6338|27
1634816910000|2021-10-21 11:48:30|6347.6|6341.6|6347.1|6341.1|6347.6|6341.6|6347.1|6341.1|1
1634816940000|2021-10-21 11:49:00|6347.6|6341.6|6347.1|6341.1|6347.6|6341.6|6347.1|6341.1|1
1634816950000|2021-10-21 11:49:10|6347.3|6341.3|6347.1|6341.1|6347.8|6341.8|6347.1|6341.1|1
1634816960000|2021-10-21 11:49:20|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|1
1634816980000|2021-10-21 11:49:40|6346.4|6340.4|6345.6|6339.6|6346.6|6340.6|6345.3|6339.3|2
1634816990000|2021-10-21 11:49:50|6345.8|6339.8|6347.8|6341.8|6347.8|6341.8|6345.8|6339.8|4
1634817000000|2021-10-21 11:50:00|6347.6|6341.6|6347.1|6341.1|6347.6|6341.6|6347.1|6341.1|0
1634817010000|2021-10-21 11:50:10|6348.1|6342.1|6348.1|6342.1|6348.8|6342.8|6348.1|6342.1|9
1634817020000|2021-10-21 11:50:20|6348.3|6342.3|6353.6|6347.6|6353.6|6347.6|6348.3|6342.3|35
1634817030000|2021-10-21 11:50:30|6355.1|6349.1|6353.6|6347.6|6356.8|6350.8|6353.6|6347.6|45
1634817050000|2021-10-21 11:50:50|6353.1|6347.1|6358.5|6352.5|6358.5|6352.5|6352.3|6346.3|9
1634817060000|2021-10-21 11:51:00|6359|6353|6359.3|6353.3|6359.8|6353.8|6358.8|6352.8|1
1634817070000|2021-10-21 11:51:10|6359|6353|6355.3|6349.3|6359|6353|6355.3|6349.3|5
1634817080000|2021-10-21 11:51:20|6355.1|6349.1|6355.3|6349.3|6355.3|6349.3|6355.1|6349.1|1
1634817090000|2021-10-21 11:51:30|6355.1|6349.1|6355.3|6349.3|6355.3|6349.3|6355.1|6349.1|2
1634817100000|2021-10-21 11:51:40|6355.1|6349.1|6355.3|6349.3|6355.3|6349.3|6355.1|6349.1|0
1634817120000|2021-10-21 11:52:00|6355.8|6349.8|6356.1|6350.1|6356.1|6350.1|6355.8|6349.8|17
1634817130000|2021-10-21 11:52:10|||||||||3
1634817140000|2021-10-21 11:52:20|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|8
1634817150000|2021-10-21 11:52:30|6356.1|6350.1|6357.6|6351.6|6359.6|6353.6|6356.1|6350.1|13
1634817160000|2021-10-21 11:52:40|6357.1|6351.1|6358.6|6352.6|6359.6|6353.6|6357.1|6351.1|5
1634817170000|2021-10-21 11:52:50|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|0
1634817180000|2021-10-21 11:53:00|6358.6|6352.6|6361.1|6355.1|6361.1|6355.1|6358.6|6352.6|2
1634817190000|2021-10-21 11:53:10|6363.6|6357.6|6361.6|6355.6|6364.5|6358.5|6361.6|6355.6|10
1634817210000|2021-10-21 11:53:30|||||||||1
1634817220000|2021-10-21 11:53:40|6360.8|6354.8|6360.1|6354.1|6360.8|6354.8|6360.1|6354.1|2
1634817240000|2021-10-21 11:54:00|6360.6|6354.6|6363.1|6357.1|6363.1|6357.1|6360.6|6354.6|6
1634817250000|2021-10-21 11:54:10|6361.1|6355.1|6360.6|6354.6|6362.9|6356.9|6360.6|6354.6|6
1634817280000|2021-10-21 11:54:40|6361.4|6355.4|6363.1|6357.1|6363.1|6357.1|6361.4|6355.4|4
1634817290000|2021-10-21 11:54:50|6362.4|6356.4|6361.4|6355.4|6362.4|6356.4|6361.4|6355.4|2
1634817300000|2021-10-21 11:55:00|6359.2|6353.2|6359.1|6353.1|6359.2|6353.2|6358.8|6352.8|2
1634817310000|2021-10-21 11:55:10|6358.6|6352.6|6362.1|6356.1|6362.1|6356.1|6358.6|6352.6|2
1634817320000|2021-10-21 11:55:20|6362.3|6356.3|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|1
1634817330000|2021-10-21 11:55:30|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1634817350000|2021-10-21 11:55:50|6361.4|6355.4|6361.6|6355.6|6361.6|6355.6|6361.4|6355.4|0
1634817360000|2021-10-21 11:56:00|||||||||6
1634817380000|2021-10-21 11:56:20|||||||||3
1634817390000|2021-10-21 11:56:30|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|1
1634817400000|2021-10-21 11:56:40|||||||||9
1634817410000|2021-10-21 11:56:50|6362.1|6356.1|6361.6|6355.6|6362.1|6356.1|6361.6|6355.6|2
1634817430000|2021-10-21 11:57:10|6361.1|6355.1|6357.1|6351.1|6361.1|6355.1|6357.1|6351.1|7
1634817440000|2021-10-21 11:57:20|6356.3|6350.3|6355.9|6349.9|6356.6|6350.6|6355.9|6349.9|0
1634817470000|2021-10-21 11:57:50|6357.4|6351.4|6359.1|6353.1|6359.1|6353.1|6357.4|6351.4|2
1634817480000|2021-10-21 11:58:00|6360.6|6354.6|6359.6|6353.6|6361.4|6355.4|6359.1|6353.1|4
1634817510000|2021-10-21 11:58:30|6358.6|6352.6|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|0
1634817530000|2021-10-21 11:58:50|6358.9|6352.9|6359.1|6353.1|6359.1|6353.1|6358.9|6352.9|0
1634817540000|2021-10-21 11:59:00|6358.6|6352.6|6358.6|6352.6|6358.8|6352.8|6358.6|6352.6|0
1634817550000|2021-10-21 11:59:10|6356.9|6350.9|6355.9|6349.9|6356.9|6350.9|6355.9|6349.9|1
1634817560000|2021-10-21 11:59:20|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.1|6350.1|5
1634817570000|2021-10-21 11:59:30|6356.2|6350.2|6357.3|6351.3|6357.3|6351.3|6355.9|6349.9|1
1634817580000|2021-10-21 11:59:40|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1634817590000|2021-10-21 11:59:50|6357.4|6351.4|6356.9|6350.9|6357.4|6351.4|6356.9|6350.9|0
1634817600000|2021-10-21 12:00:00|6357.4|6351.4|6357.1|6351.1|6357.4|6351.4|6356.9|6350.9|0
1634817610000|2021-10-21 12:00:10|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|0
1634817620000|2021-10-21 12:00:20|6356.4|6350.4|6354.1|6348.1|6356.4|6350.4|6354.1|6348.1|3
1634817630000|2021-10-21 12:00:30|6354.3|6348.3|6354.6|6348.6|6354.6|6348.6|6354.3|6348.3|0
1634817640000|2021-10-21 12:00:40|6354.1|6348.1|6352.1|6346.1|6354.1|6348.1|6352.1|6346.1|0
1634817650000|2021-10-21 12:00:50|6351.6|6345.6|6352.1|6346.1|6352.6|6346.6|6351.6|6345.6|3
1634817660000|2021-10-21 12:01:00|6352.4|6346.4|6352.8|6346.8|6352.8|6346.8|6352.1|6346.1|2
1634817670000|2021-10-21 12:01:10|6352.3|6346.3|6350.8|6344.8|6352.8|6346.8|6350.8|6344.8|1
1634817680000|2021-10-21 12:01:20|6351.1|6345.1|6350.4|6344.4|6351.1|6345.1|6349.6|6343.6|0
1634817690000|2021-10-21 12:01:30|6351.2|6345.2|6350.6|6344.6|6351.2|6345.2|6350.6|6344.6|3
1634817700000|2021-10-21 12:01:40|6349.6|6343.6|6349.1|6343.1|6349.6|6343.6|6348.1|6342.1|3
1634817710000|2021-10-21 12:01:50|6346.4|6340.4|6346.1|6340.1|6346.6|6340.6|6346.1|6340.1|6
1634817720000|2021-10-21 12:02:00|6346.6|6340.6|6346.4|6340.4|6347.3|6341.3|6346.2|6340.2|87
1634817730000|2021-10-21 12:02:10|||||||||1
1634817740000|2021-10-21 12:02:20|6346.2|6340.2|6345.7|6339.7|6346.5|6340.5|6345.7|6339.7|15
1634817750000|2021-10-21 12:02:30|6346|6340|6346|6340|6346|6340|6346|6340|5
1634817760000|2021-10-21 12:02:40|6346.5|6340.5|6347.8|6341.8|6347.8|6341.8|6346.5|6340.5|0
1634817770000|2021-10-21 12:02:50|6348.1|6342.1|6347.5|6341.5|6348.1|6342.1|6347.3|6341.3|4
1634817780000|2021-10-21 12:03:00|6347.3|6341.3|6344.3|6338.3|6347.3|6341.3|6344|6338|22
1634817790000|2021-10-21 12:03:10|6343.6|6337.6|6344.3|6338.3|6344.3|6338.3|6343.5|6337.5|2
1634817800000|2021-10-21 12:03:20|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|0
1634817810000|2021-10-21 12:03:30|6343.6|6337.6|6342.3|6336.3|6343.6|6337.6|6342.3|6336.3|17
1634817820000|2021-10-21 12:03:40|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1634817830000|2021-10-21 12:03:50|6342.3|6336.3|6344.1|6338.1|6344.3|6338.3|6342.3|6336.3|5
1634817840000|2021-10-21 12:04:00|6343.8|6337.8|6343|6337|6343.8|6337.8|6343|6337|2
1634817850000|2021-10-21 12:04:10|6342.8|6336.8|6341.1|6335.1|6342.8|6336.8|6340.4|6334.4|1
1634817860000|2021-10-21 12:04:20|6340.9|6334.9|6340.6|6334.6|6340.9|6334.9|6340.4|6334.4|1
1634817870000|2021-10-21 12:04:30|6339.2|6333.2|6343.4|6337.4|6343.4|6337.4|6338.2|6332.2|14
1634817880000|2021-10-21 12:04:40|6343.2|6337.2|6343.6|6337.6|6343.6|6337.6|6342.9|6336.9|1
1634817890000|2021-10-21 12:04:50|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|0
1634817900000|2021-10-21 12:05:00|6340.9|6334.9|6340.9|6334.9|6342.4|6336.4|6339.4|6333.4|8
1634817910000|2021-10-21 12:05:10|6340.1|6334.1|6339.9|6333.9|6340.4|6334.4|6339.7|6333.7|8
1634817920000|2021-10-21 12:05:20|6338.9|6332.9|6339.2|6333.2|6339.2|6333.2|6338.5|6332.5|4
1634817930000|2021-10-21 12:05:30|||||||||29
1634817940000|2021-10-21 12:05:40|6339.4|6333.4|6339.2|6333.2|6339.4|6333.4|6338.9|6332.9|1
1634817950000|2021-10-21 12:05:50|6338.7|6332.7|6338.7|6332.7|6338.9|6332.9|6338.2|6332.2|24
1634817960000|2021-10-21 12:06:00|6338.9|6332.9|6339.8|6333.8|6339.8|6333.8|6338.9|6332.9|16
1634817970000|2021-10-21 12:06:10|6339.6|6333.6|6340.5|6334.5|6340.5|6334.5|6339.6|6333.6|0
1634817980000|2021-10-21 12:06:20|6341|6335|6341|6335|6341|6335|6341|6335|0
1634817990000|2021-10-21 12:06:30|6341.2|6335.2|6342.5|6336.5|6342.5|6336.5|6341.2|6335.2|0
1634818000000|2021-10-21 12:06:40|6342.2|6336.2|6342|6336|6342.2|6336.2|6342|6336|1
1634818010000|2021-10-21 12:06:50|6341.8|6335.8|6342.5|6336.5|6342.5|6336.5|6341|6335|9
1634818020000|2021-10-21 12:07:00|6343.9|6337.9|6344|6338|6344.5|6338.5|6341|6335|22
1634818030000|2021-10-21 12:07:10|6343.5|6337.5|6346|6340|6346.5|6340.5|6343.5|6337.5|4
1634818040000|2021-10-21 12:07:20|6346.2|6340.2|6346|6340|6346.2|6340.2|6346|6340|0
1634818050000|2021-10-21 12:07:30|6350|6344|6350.5|6344.5|6350.5|6344.5|6349.5|6343.5|9
1634818060000|2021-10-21 12:07:40|6350|6344|6350.2|6344.2|6350.2|6344.2|6348.7|6342.7|1
1634818070000|2021-10-21 12:07:50|6349.7|6343.7|6349.6|6343.6|6350.2|6344.2|6349.6|6343.6|4
1634818080000|2021-10-21 12:08:00|6349|6343|6346.5|6340.5|6349.5|6343.5|6346|6340|2
1634818090000|2021-10-21 12:08:10|6346.7|6340.7|6346.7|6340.7|6347.2|6341.2|6346.5|6340.5|0
1634818100000|2021-10-21 12:08:20|6346.5|6340.5|6346.7|6340.7|6347.2|6341.2|6346.5|6340.5|1
1634818110000|2021-10-21 12:08:30|6346.9|6340.9|6346.7|6340.7|6347.2|6341.2|6346.5|6340.5|0
1634818120000|2021-10-21 12:08:40|6346.9|6340.9|6349.7|6343.7|6349.7|6343.7|6346.7|6340.7|3
1634818130000|2021-10-21 12:08:50|6350|6344|6349.5|6343.5|6350|6344|6349.5|6343.5|0
1634818140000|2021-10-21 12:09:00|6351.3|6345.3|6350.5|6344.5|6351.3|6345.3|6350|6344|1
1634818150000|2021-10-21 12:09:10|6351.9|6345.9|6349.2|6343.2|6352.2|6346.2|6349.2|6343.2|26
1634818160000|2021-10-21 12:09:20|6349.7|6343.7|6353.1|6347.1|6353.1|6347.1|6348.9|6342.9|5
1634818170000|2021-10-21 12:09:30|6353.4|6347.4|6354.4|6348.4|6354.4|6348.4|6353.4|6347.4|0
1634818180000|2021-10-21 12:09:40|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|7
1634818190000|2021-10-21 12:09:50|6355.2|6349.2|6353.9|6347.9|6355.2|6349.2|6353.9|6347.9|1
1634818200000|2021-10-21 12:10:00|6353.7|6347.7|6352.7|6346.7|6353.7|6347.7|6350.7|6344.7|3
1634818210000|2021-10-21 12:10:10|6352.9|6346.9|6352.7|6346.7|6353.2|6347.2|6352.7|6346.7|0
1634818220000|2021-10-21 12:10:20|6352.2|6346.2|6352.7|6346.7|6352.7|6346.7|6352.2|6346.2|0
1634818230000|2021-10-21 12:10:30|6352.9|6346.9|6352.7|6346.7|6353.2|6347.2|6352.7|6346.7|0
1634818250000|2021-10-21 12:10:50|6353|6347|6351.5|6345.5|6353|6347|6351.5|6345.5|5
1634818260000|2021-10-21 12:11:00|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|3
1634818270000|2021-10-21 12:11:10|||||||||3
1634818280000|2021-10-21 12:11:20|6348.4|6342.4|6348.7|6342.7|6348.7|6342.7|6347.7|6341.7|18
1634818290000|2021-10-21 12:11:30|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1634818310000|2021-10-21 12:11:50|6348|6342|6345.7|6339.7|6348|6342|6345.7|6339.7|4
1634818320000|2021-10-21 12:12:00|6346|6340|6346|6340|6346|6340|6346|6340|6
1634818330000|2021-10-21 12:12:10|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|0
1634818340000|2021-10-21 12:12:20|6345|6339|6344.2|6338.2|6345|6339|6343.5|6337.5|6
1634818350000|2021-10-21 12:12:30|6345|6339|6345|6339|6345|6339|6344.5|6338.5|0
1634818360000|2021-10-21 12:12:40|6347.2|6341.2|6347.4|6341.4|6347.4|6341.4|6347.2|6341.2|2
1634818370000|2021-10-21 12:12:50|6345.2|6339.2|6345.9|6339.9|6346.1|6340.1|6345.2|6339.2|6
1634818410000|2021-10-21 12:13:30|6346.2|6340.2|6345.1|6339.1|6346.2|6340.2|6345.1|6339.1|14
1634818440000|2021-10-21 12:14:00|6345.4|6339.4|6345.1|6339.1|6345.4|6339.4|6345.1|6339.1|0
1634818450000|2021-10-21 12:14:10|6341.6|6335.6|6341.1|6335.1|6341.6|6335.6|6340.9|6334.9|5
1634818460000|2021-10-21 12:14:20|6340.9|6334.9|6340.6|6334.6|6340.9|6334.9|6340.6|6334.6|2
1634818480000|2021-10-21 12:14:40|6340.8|6334.8|6342.2|6336.2|6342.6|6336.6|6340.8|6334.8|1
1634818490000|2021-10-21 12:14:50|6342.4|6336.4|6342.2|6336.2|6342.4|6336.4|6342.2|6336.2|0
1634818500000|2021-10-21 12:15:00|6342.4|6336.4|6342.2|6336.2|6342.4|6336.4|6342.2|6336.2|0
1634818510000|2021-10-21 12:15:10|6342.4|6336.4|6342.2|6336.2|6342.4|6336.4|6342.2|6336.2|0
1634818530000|2021-10-21 12:15:30|6342.6|6336.6|6344.9|6338.9|6345.9|6339.9|6342.2|6336.2|2
1634818540000|2021-10-21 12:15:40|6345.1|6339.1|6344.4|6338.4|6345.4|6339.4|6344.4|6338.4|4
1634818550000|2021-10-21 12:15:50|6344.2|6338.2|6344.1|6338.1|6344.4|6338.4|6344.1|6338.1|0
1634818560000|2021-10-21 12:16:00|6344.4|6338.4|6344.9|6338.9|6345.4|6339.4|6344.4|6338.4|1
1634818570000|2021-10-21 12:16:10|6344.4|6338.4|6345.4|6339.4|6345.4|6339.4|6344.4|6338.4|0
1634818580000|2021-10-21 12:16:20|6345.7|6339.7|6346.4|6340.4|6346.4|6340.4|6345.7|6339.7|0
1634818590000|2021-10-21 12:16:30|6346.2|6340.2|6349.4|6343.4|6350.1|6344.1|6346.2|6340.2|3
1634818600000|2021-10-21 12:16:40|6352.7|6346.7|6352.4|6346.4|6353.4|6347.4|6352.4|6346.4|3
1634818610000|2021-10-21 12:16:50|6352.1|6346.1|6351.9|6345.9|6352.1|6346.1|6351.9|6345.9|0
1634818620000|2021-10-21 12:17:00|6348.2|6342.2|6347.7|6341.7|6349.2|6343.2|6346.2|6340.2|18
1634818630000|2021-10-21 12:17:10|6348|6342|6347.5|6341.5|6348.2|6342.2|6347.2|6341.2|0
1634818640000|2021-10-21 12:17:20|6347.4|6341.4|6348|6342|6348.2|6342.2|6347.4|6341.4|0
1634818650000|2021-10-21 12:17:30|6347.7|6341.7|6349.1|6343.1|6349.7|6343.7|6347.7|6341.7|10
1634818660000|2021-10-21 12:17:40|6348.9|6342.9|6350.2|6344.2|6350.2|6344.2|6348.9|6342.9|0
1634818670000|2021-10-21 12:17:50|6349.7|6343.7|6350.2|6344.2|6350.2|6344.2|6349.7|6343.7|0
1634818680000|2021-10-21 12:18:00|6350.4|6344.4|6351.4|6345.4|6351.4|6345.4|6350.4|6344.4|0
1634818690000|2021-10-21 12:18:10|6353.4|6347.4|6353.1|6347.1|6353.4|6347.4|6352.2|6346.2|2
1634818700000|2021-10-21 12:18:20|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.7|6346.7|0
1634818710000|2021-10-21 12:18:30|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1634818730000|2021-10-21 12:18:50|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|0
1634818740000|2021-10-21 12:19:00|6353.8|6347.8|6354.1|6348.1|6354.1|6348.1|6353.6|6347.6|1
1634818750000|2021-10-21 12:19:10|6352.4|6346.4|6351.7|6345.7|6352.4|6346.4|6351.7|6345.7|2
1634818770000|2021-10-21 12:19:30|6352.4|6346.4|6356.9|6350.9|6357.2|6351.2|6352.4|6346.4|5
1634818780000|2021-10-21 12:19:40|6356.7|6350.7|6355.9|6349.9|6356.7|6350.7|6355.9|6349.9|0
1634818790000|2021-10-21 12:19:50|6356.2|6350.2|6353.9|6347.9|6356.2|6350.2|6353.9|6347.9|1
1634818800000|2021-10-21 12:20:00|6354.2|6348.2|6354.1|6348.1|6354.6|6348.6|6354.1|6348.1|0
1634818820000|2021-10-21 12:20:20|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1634818830000|2021-10-21 12:20:30|6353.9|6347.9|6352.4|6346.4|6353.9|6347.9|6352.1|6346.1|7
1634818840000|2021-10-21 12:20:40|6354.6|6348.6|6355.9|6349.9|6356.9|6350.9|6354.6|6348.6|11
1634818850000|2021-10-21 12:20:50|6355.3|6349.3|6355.3|6349.3|6356.1|6350.1|6355.3|6349.3|4
1634818860000|2021-10-21 12:21:00|6355.5|6349.5|6357.3|6351.3|6357.3|6351.3|6355.5|6349.5|10
1634818870000|2021-10-21 12:21:10|6357.8|6351.8|6357.3|6351.3|6357.8|6351.8|6357|6351|2
1634818880000|2021-10-21 12:21:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1634818890000|2021-10-21 12:21:30|6357.1|6351.1|6357.8|6351.8|6357.8|6351.8|6356.5|6350.5|0
1634818900000|2021-10-21 12:21:40|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|4
1634818910000|2021-10-21 12:21:50|6358.3|6352.3|6357.8|6351.8|6358.3|6352.3|6357.8|6351.8|9
1634818920000|2021-10-21 12:22:00|6357.1|6351.1|6356.6|6350.6|6357.1|6351.1|6356.6|6350.6|2
1634818930000|2021-10-21 12:22:10|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.6|6350.6|10
1634818940000|2021-10-21 12:22:20|6356.6|6350.6|6356.8|6350.8|6356.8|6350.8|6356.3|6350.3|0
1634818950000|2021-10-21 12:22:30|6357.2|6351.2|6356.8|6350.8|6357.2|6351.2|6356.8|6350.8|10
1634818960000|2021-10-21 12:22:40|6357.8|6351.8|6359.3|6353.3|6359.3|6353.3|6357.8|6351.8|1
1634818970000|2021-10-21 12:22:50|6358.8|6352.8|6356.8|6350.8|6358.8|6352.8|6356.8|6350.8|1
1634819010000|2021-10-21 12:23:30|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1634819020000|2021-10-21 12:23:40|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|0
1634819030000|2021-10-21 12:23:50|6357|6351|6357.8|6351.8|6357.8|6351.8|6357|6351|9
1634819040000|2021-10-21 12:24:00|6358.3|6352.3|6357.8|6351.8|6358.3|6352.3|6357.3|6351.3|0
1634819050000|2021-10-21 12:24:10|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1634819060000|2021-10-21 12:24:20|6356.6|6350.6|6356.6|6350.6|6356.8|6350.8|6356.5|6350.5|1
1634819070000|2021-10-21 12:24:30|6356.4|6350.4|6356.1|6350.1|6356.4|6350.4|6356.1|6350.1|0
1634819090000|2021-10-21 12:24:50|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1634819100000|2021-10-21 12:25:00|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1634819130000|2021-10-21 12:25:30|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|2
1634819140000|2021-10-21 12:25:40|6358.8|6352.8|6358.3|6352.3|6358.8|6352.8|6358.3|6352.3|4
1634819150000|2021-10-21 12:25:50|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|1
1634819220000|2021-10-21 12:27:00|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1634819230000|2021-10-21 12:27:10|6357.9|6351.9|6356.6|6350.6|6357.9|6351.9|6356.6|6350.6|2
1634819240000|2021-10-21 12:27:20|6356.8|6350.8|6356.6|6350.6|6356.8|6350.8|6356.3|6350.3|0
1634819260000|2021-10-21 12:27:40|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|1
1634819270000|2021-10-21 12:27:50|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|2
1634819280000|2021-10-21 12:28:00|6357.8|6351.8|6358.3|6352.3|6358.3|6352.3|6357.8|6351.8|1
1634819320000|2021-10-21 12:28:40|6358.1|6352.1|6359.3|6353.3|6359.3|6353.3|6357.8|6351.8|1
1634819330000|2021-10-21 12:28:50|6359.6|6353.6|6359.3|6353.3|6359.6|6353.6|6359.3|6353.3|0
1634819340000|2021-10-21 12:29:00|6360.1|6354.1|6362.1|6356.1|6362.3|6356.3|6360.1|6354.1|3
1634819350000|2021-10-21 12:29:10|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1634819360000|2021-10-21 12:29:20|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|0
1634819370000|2021-10-21 12:29:30|||||||||11
1634819380000|2021-10-21 12:29:40|6361.6|6355.6|6361.8|6355.8|6362.1|6356.1|6361.6|6355.6|0
1634819390000|2021-10-21 12:29:50|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|0
1634819400000|2021-10-21 12:30:00|6363|6357|6365.1|6355.1|6365.1|6358.2|6362.5|6355.1|20
1634819410000|2021-10-21 12:30:10|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|4
1634819420000|2021-10-21 12:30:20|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1634819430000|2021-10-21 12:30:30|6362.4|6356.4|6362.1|6356.1|6362.4|6356.4|6362.1|6356.1|0
1634819440000|2021-10-21 12:30:40|6361.8|6355.8|6363.6|6357.6|6363.8|6357.8|6361.8|6355.8|4
1634819450000|2021-10-21 12:30:50|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|1
1634819460000|2021-10-21 12:31:00|6364.1|6358.1|6362.5|6356.5|6364.1|6358.1|6362.5|6356.5|2
1634819470000|2021-10-21 12:31:10|6361.7|6355.7|6359.6|6353.6|6361.7|6355.7|6359.6|6353.6|4
1634819480000|2021-10-21 12:31:20|6359.1|6353.1|6363.3|6357.3|6363.8|6357.8|6358.3|6352.3|13
1634819490000|2021-10-21 12:31:30|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|1
1634819510000|2021-10-21 12:31:50|6362.3|6356.3|6360.3|6354.3|6362.3|6356.3|6360.3|6354.3|2
1634819520000|2021-10-21 12:32:00|6361.1|6355.1|6361.8|6355.8|6361.8|6355.8|6360.8|6354.8|4
1634819530000|2021-10-21 12:32:10|6362.3|6356.3|6361|6355|6362.3|6356.3|6361|6355|0
1634819540000|2021-10-21 12:32:20|6361.2|6355.2|6365|6359|6365.8|6359.8|6361.2|6355.2|5
1634819550000|2021-10-21 12:32:30|6365.3|6359.3|6365.8|6359.8|6366.1|6360.1|6364.6|6358.6|16
1634819560000|2021-10-21 12:32:40|6366|6360|6365.3|6359.3|6366.6|6360.6|6365.1|6359.1|2
1634819570000|2021-10-21 12:32:50|6365.1|6359.1|6360.3|6354.3|6365.1|6359.1|6360.3|6354.3|5
1634819580000|2021-10-21 12:33:00|6359.8|6353.8|6361.8|6355.8|6361.8|6355.8|6359.5|6353.5|7
1634819590000|2021-10-21 12:33:10|6362.1|6356.1|6362.1|6356.1|6362.3|6356.3|6361.6|6355.6|0
1634819610000|2021-10-21 12:33:30|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1634819620000|2021-10-21 12:33:40|6363.1|6357.1|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|5
1634819630000|2021-10-21 12:33:50|6365.1|6359.1|6364.6|6358.6|6365.8|6359.8|6364.6|6358.6|4
1634819640000|2021-10-21 12:34:00|6364.1|6358.1|6365.6|6359.6|6365.6|6359.6|6364.1|6358.1|3
1634819650000|2021-10-21 12:34:10|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1634819660000|2021-10-21 12:34:20|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|1
1634819670000|2021-10-21 12:34:30|6365.4|6359.4|6365.3|6359.3|6365.4|6359.4|6364.8|6358.8|1
1634819680000|2021-10-21 12:34:40|6364.8|6358.8|6365.4|6359.4|6367.2|6361.2|6364.8|6358.8|10
1634819700000|2021-10-21 12:35:00|6365.1|6359.1|6365.4|6359.4|6365.4|6359.4|6364.9|6358.9|0
1634819710000|2021-10-21 12:35:10|6365.2|6359.2|6363.9|6357.9|6365.2|6359.2|6363.9|6357.9|1
1634819730000|2021-10-21 12:35:30|6363.1|6357.1|6361.9|6355.9|6363.1|6357.1|6361.4|6355.4|3
1634819760000|2021-10-21 12:36:00|6361.4|6355.4|6358.9|6352.9|6361.4|6355.4|6358.9|6352.9|5
1634819770000|2021-10-21 12:36:10|6358.7|6352.7|6359.9|6353.9|6360.9|6354.9|6358.7|6352.7|1
1634819780000|2021-10-21 12:36:20|6358.9|6352.9|6357.2|6351.2|6358.9|6352.9|6357.2|6351.2|5
1634819790000|2021-10-21 12:36:30|6357|6351|6356.9|6350.9|6357|6351|6355.7|6349.7|2
1634819800000|2021-10-21 12:36:40|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|2
1634819810000|2021-10-21 12:36:50|6354.4|6348.4|6352.4|6346.4|6354.9|6348.9|6352.1|6346.1|3
1634819820000|2021-10-21 12:37:00|6352.7|6346.7|6351.9|6345.9|6352.9|6346.9|6351.7|6345.7|3
1634819830000|2021-10-21 12:37:10|6353.7|6347.7|6355.9|6349.9|6355.9|6349.9|6353.7|6347.7|2
1634819840000|2021-10-21 12:37:20|6356.3|6350.3|6355.9|6349.9|6356.6|6350.6|6355.4|6349.4|0
1634819850000|2021-10-21 12:37:30|6355.7|6349.7|6355.9|6349.9|6355.9|6349.9|6355.4|6349.4|0
1634819860000|2021-10-21 12:37:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1634819900000|2021-10-21 12:38:20|6355.9|6349.9|6355.4|6349.4|6355.9|6349.9|6355.4|6349.4|0
1634819910000|2021-10-21 12:38:30|6354.6|6348.6|6354.9|6348.9|6354.9|6348.9|6354.4|6348.4|7
1634819920000|2021-10-21 12:38:40|6354.7|6348.7|6350.9|6344.9|6354.7|6348.7|6350.9|6344.9|23
1634819940000|2021-10-21 12:39:00|6351.6|6345.6|6350.6|6344.6|6351.6|6345.6|6350.4|6344.4|5
1634819950000|2021-10-21 12:39:10|6351.1|6345.1|6352.9|6346.9|6352.9|6346.9|6350.9|6344.9|0
1634819960000|2021-10-21 12:39:20|6352.7|6346.7|6351.9|6345.9|6352.9|6346.9|6351.9|6345.9|0
1634819970000|2021-10-21 12:39:30|6351.7|6345.7|6355.1|6349.1|6355.1|6349.1|6351.1|6345.1|12
1634819980000|2021-10-21 12:39:40|6355.4|6349.4|6354.9|6348.9|6356.4|6350.4|6354.9|6348.9|5
1634819990000|2021-10-21 12:39:50|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1634820000000|2021-10-21 12:40:00|6354.4|6348.4|6350.4|6344.4|6354.4|6348.4|6350.4|6344.4|0
1634820010000|2021-10-21 12:40:10|6350.2|6344.2|6349.4|6343.4|6350.2|6344.2|6348.9|6342.9|5
1634820020000|2021-10-21 12:40:20|6349.1|6343.1|6348.4|6342.4|6349.7|6343.7|6347.9|6341.9|14
1634820030000|2021-10-21 12:40:30|6348.9|6342.9|6348.1|6342.1|6348.9|6342.9|6347.9|6341.9|2
1634820040000|2021-10-21 12:40:40|6348.4|6342.4|6347.9|6341.9|6348.9|6342.9|6347.9|6341.9|6
1634820060000|2021-10-21 12:41:00|6346.4|6340.4|6347.4|6341.4|6347.4|6341.4|6345.9|6339.9|6
1634820070000|2021-10-21 12:41:10|6347.9|6341.9|6347.7|6341.7|6348.5|6342.5|6347.4|6341.4|9
1634820080000|2021-10-21 12:41:20|6349|6343|6348.9|6342.9|6349|6343|6348.2|6342.2|8
1634820090000|2021-10-21 12:41:30|6350|6344|6351.6|6345.6|6353.2|6347.2|6350|6344|2
1634820100000|2021-10-21 12:41:40|6351.4|6345.4|6351.4|6345.4|6352.2|6346.2|6351.1|6345.1|20
1634820110000|2021-10-21 12:41:50|6352.1|6346.1|6352.3|6346.3|6352.3|6346.3|6351.9|6345.9|1
1634820120000|2021-10-21 12:42:00|6351.4|6345.4|6350.8|6344.8|6351.4|6345.4|6350.8|6344.8|4
1634820130000|2021-10-21 12:42:10|6351|6345|6350.5|6344.5|6351|6345|6350.5|6344.5|4
1634820140000|2021-10-21 12:42:20|6350.8|6344.8|6351.5|6345.5|6352.2|6346.2|6350.8|6344.8|3
1634820150000|2021-10-21 12:42:30|6351.3|6345.3|6351.5|6345.5|6352.8|6346.8|6351.3|6345.3|0
1634820160000|2021-10-21 12:42:40|6350.5|6344.5|6351.3|6345.3|6351.5|6345.5|6350.5|6344.5|3
1634820170000|2021-10-21 12:42:50|||||||||2
1634820180000|2021-10-21 12:43:00|6351.1|6345.1|6349.1|6343.1|6351.1|6345.1|6348.8|6342.8|2
1634820190000|2021-10-21 12:43:10|6349.3|6343.3|6349.1|6343.1|6349.6|6343.6|6349.1|6343.1|1
1634820200000|2021-10-21 12:43:20|6348.9|6342.9|6348.1|6342.1|6349.9|6343.9|6348.1|6342.1|1
1634820210000|2021-10-21 12:43:30|6348.7|6342.7|6350.9|6344.9|6350.9|6344.9|6348.7|6342.7|1
1634820220000|2021-10-21 12:43:40|6351.1|6345.1|6352.6|6346.6|6352.6|6346.6|6351.1|6345.1|0
1634820230000|2021-10-21 12:43:50|6352.4|6346.4|6350.6|6344.6|6352.4|6346.4|6350.4|6344.4|1
1634820240000|2021-10-21 12:44:00|6350.4|6344.4|6350.7|6344.7|6350.7|6344.7|6349.1|6343.1|2
1634820250000|2021-10-21 12:44:10|6349.7|6343.7|6351.8|6345.8|6352|6346|6349.7|6343.7|0
1634820260000|2021-10-21 12:44:20|6352.2|6346.2|6349.8|6343.8|6352.2|6346.2|6349.8|6343.8|1
1634820270000|2021-10-21 12:44:30|6348.4|6342.4|6347.7|6341.7|6348.7|6342.7|6347.7|6341.7|1
1634820280000|2021-10-21 12:44:40|6348.1|6342.1|6347.7|6341.7|6348.1|6342.1|6347.7|6341.7|5
1634820290000|2021-10-21 12:44:50|6347.1|6341.1|6344.8|6338.8|6347.9|6341.9|6344.3|6338.3|12
1634823000000|2021-10-21 13:30:00|6334.7|6328.7|6340.5|6334.5|6343.5|6337.5|6329.2|6323.2|250
1634823010000|2021-10-21 13:30:10|6339.5|6333.5|6327.9|6321.9|6339.5|6333.5|6327.4|6321.4|85
1634823020000|2021-10-21 13:30:20|6325.9|6319.9|6318.1|6312.1|6325.9|6319.9|6318.1|6312.1|58
1634823030000|2021-10-21 13:30:30|6317.8|6311.8|6322.8|6316.8|6322.8|6316.8|6314.5|6308.5|49
1634823040000|2021-10-21 13:30:40|6322.1|6316.1|6328|6322|6329.7|6323.7|6320.6|6314.6|41
1634823050000|2021-10-21 13:30:50|6328.2|6322.2|6333.3|6327.3|6336|6330|6328.2|6322.2|36
1634823060000|2021-10-21 13:31:00|6333.1|6327.1|6333.5|6327.5|6333.7|6327.7|6325.4|6319.4|123
1634823070000|2021-10-21 13:31:10|6333.2|6327.2|6341.1|6335.1|6342.1|6336.1|6332.6|6326.6|44
1634823080000|2021-10-21 13:31:20|6341.6|6335.6|6340.9|6334.9|6341.6|6335.6|6337.4|6331.4|28
1634823090000|2021-10-21 13:31:30|6341.1|6335.1|6339.2|6333.2|6344.1|6338.1|6339.2|6333.2|39
1634823100000|2021-10-21 13:31:40|6338.2|6332.2|6339.4|6333.4|6339.4|6333.4|6338.2|6332.2|27
1634823110000|2021-10-21 13:31:50|6340.9|6334.9|6346.4|6340.4|6346.4|6340.4|6340.2|6334.2|45
1634823120000|2021-10-21 13:32:00|6349.3|6343.3|6344.1|6338.1|6353.6|6347.6|6344.1|6338.1|50
1634823130000|2021-10-21 13:32:10|6344.3|6338.3|6345.6|6339.6|6347.4|6341.4|6344.3|6338.3|45
1634823140000|2021-10-21 13:32:20|6345.9|6339.9|6344.9|6338.9|6348.6|6342.6|6343.4|6337.4|7
1634823150000|2021-10-21 13:32:30|6344.1|6338.1|6345.6|6339.6|6346.4|6340.4|6344.1|6338.1|25
1634823160000|2021-10-21 13:32:40|6346.4|6340.4|6351.1|6345.1|6351.1|6345.1|6346.1|6340.1|10
1634823170000|2021-10-21 13:32:50|6347.4|6341.4|6342.1|6336.1|6347.4|6341.4|6341.6|6335.6|40
1634823180000|2021-10-21 13:33:00|6341.9|6335.9|6325.8|6319.8|6341.9|6335.9|6325.2|6319.2|56
1634823190000|2021-10-21 13:33:10|6326|6320|6329.3|6323.3|6331|6325|6325.1|6319.1|9
1634823200000|2021-10-21 13:33:20|6329.8|6323.8|6322.3|6316.3|6330.3|6324.3|6321.3|6315.3|27
1634823210000|2021-10-21 13:33:30|6321.8|6315.8|6324.3|6318.3|6327.3|6321.3|6321.8|6315.8|64
1634823220000|2021-10-21 13:33:40|6324.8|6318.8|6318.9|6312.9|6326.1|6320.1|6318.9|6312.9|25
1634823230000|2021-10-21 13:33:50|6319.3|6313.3|6323.9|6317.9|6324.4|6318.4|6319.3|6313.3|9
1634823240000|2021-10-21 13:34:00|6322.9|6316.9|6322.9|6316.9|6323.9|6317.9|6319.4|6313.4|21
1634823250000|2021-10-21 13:34:10|6323.6|6317.6|6315.9|6309.9|6323.6|6317.6|6315.9|6309.9|42
1634823260000|2021-10-21 13:34:20|6316.4|6310.4|6316.9|6310.9|6317.4|6311.4|6315.9|6309.9|42
1634823270000|2021-10-21 13:34:30|6317.5|6311.5|6320.7|6314.7|6321.2|6315.2|6317.5|6311.5|45
1634823280000|2021-10-21 13:34:40|6320.4|6314.4|6323.7|6317.7|6325.2|6319.2|6320.4|6314.4|16
1634823290000|2021-10-21 13:34:50|6324|6318|6323.6|6317.6|6325.9|6319.9|6320|6314|60
1634823300000|2021-10-21 13:35:00|6323|6317|6316.2|6310.2|6323|6317|6315.9|6309.9|80
1634823310000|2021-10-21 13:35:10|6315.7|6309.7|6301.2|6295.2|6316|6310|6301.2|6295.2|117
1634823320000|2021-10-21 13:35:20|6299|6293|6300.1|6294.1|6300.5|6294.5|6296.3|6290.3|70
1634823330000|2021-10-21 13:35:30|6299.8|6293.8|6299.5|6293.5|6300.7|6294.7|6298|6292|28
1634823340000|2021-10-21 13:35:40|6300|6294|6298.2|6292.2|6302.7|6296.7|6298|6292|35
1634823350000|2021-10-21 13:35:50|6298.5|6292.5|6297|6291|6298.8|6292.8|6295.5|6289.5|17
1634823360000|2021-10-21 13:36:00|6297.4|6291.4|6291.4|6285.4|6298.2|6292.2|6286.2|6280.2|24
1634823370000|2021-10-21 13:36:10|6290.6|6284.6|6286.4|6280.4|6290.9|6284.9|6285.9|6279.9|74
1634823380000|2021-10-21 13:36:20|6285.9|6279.9|6283.2|6277.2|6286.4|6280.4|6281.5|6275.5|67
1634823390000|2021-10-21 13:36:30|6284.1|6278.1|6281.5|6275.5|6284.2|6278.2|6281.5|6275.5|26
1634823400000|2021-10-21 13:36:40|6281.2|6275.2|6281.5|6275.5|6283.5|6277.5|6281|6275|40
1634823410000|2021-10-21 13:36:50|6280.5|6274.5|6281.3|6275.3|6281.3|6275.3|6276.9|6270.9|43
1634823420000|2021-10-21 13:37:00|6281.1|6275.1|6285.1|6279.1|6285.3|6279.3|6279.1|6273.1|71
1634823430000|2021-10-21 13:37:10|6285.6|6279.6|6276.4|6270.4|6285.6|6279.6|6275.9|6269.9|38
1634823440000|2021-10-21 13:37:20|6277.1|6271.1|6281.1|6275.1|6281.4|6275.4|6276.2|6270.2|73
1634823450000|2021-10-21 13:37:30|6281.3|6275.3|6276.4|6270.4|6282.7|6276.7|6274.7|6268.7|34
1634823460000|2021-10-21 13:37:40|6275.9|6269.9|6283.7|6277.7|6283.7|6277.7|6275.9|6269.9|35
1634823470000|2021-10-21 13:37:50|6282.5|6276.5|6290.7|6284.7|6291.7|6285.7|6282.5|6276.5|36
1634823480000|2021-10-21 13:38:00|6290.5|6284.5|6291.7|6285.7|6291.7|6285.7|6288.7|6282.7|49
1634823490000|2021-10-21 13:38:10|6292.2|6286.2|6294.7|6288.7|6294.7|6288.7|6289.9|6283.9|18
1634823500000|2021-10-21 13:38:20|6294.2|6288.2|6292.7|6286.7|6296.1|6290.1|6291.2|6285.2|52
1634823510000|2021-10-21 13:38:30|6292.5|6286.5|6288.4|6282.4|6292.5|6286.5|6288.2|6282.2|36
1634823520000|2021-10-21 13:38:40|6288.7|6282.7|6284.2|6278.2|6290.7|6284.7|6284.2|6278.2|18
1634823530000|2021-10-21 13:38:50|6285.7|6279.7|6292.2|6286.2|6294.7|6288.7|6285|6279|42
1634823540000|2021-10-21 13:39:00|6291.2|6285.2|6286.6|6280.6|6291.2|6285.2|6284.2|6278.2|48
1634823550000|2021-10-21 13:39:10|6285.8|6279.8|6286.3|6280.3|6287.8|6281.8|6285.8|6279.8|29
1634823560000|2021-10-21 13:39:20|6287|6281|6285.6|6279.6|6287|6281|6284.8|6278.8|10
1634823570000|2021-10-21 13:39:30|6285.8|6279.8|6283.3|6277.3|6287.8|6281.8|6283.3|6277.3|35
1634823580000|2021-10-21 13:39:40|6283.5|6277.5|6291.3|6285.3|6291.8|6285.8|6283.5|6277.5|50
1634823590000|2021-10-21 13:39:50|6291.1|6285.1|6290.8|6284.8|6291.8|6285.8|6290.3|6284.3|19
1634823600000|2021-10-21 13:40:00|6290.5|6284.5|6284.5|6278.5|6290.5|6284.5|6283.5|6277.5|37
1634823610000|2021-10-21 13:40:10|6283|6277|6284|6278|6284.5|6278.5|6283|6277|21
1634823620000|2021-10-21 13:40:20|6285|6279|6289|6283|6289|6283|6285|6279|21
1634823630000|2021-10-21 13:40:30|6289.5|6283.5|6291.8|6285.8|6292.3|6286.3|6289.3|6283.3|50
1634823640000|2021-10-21 13:40:40|6292.1|6286.1|6295.2|6289.2|6295.2|6289.2|6291.3|6285.3|32
1634823650000|2021-10-21 13:40:50|6299.2|6293.2|6296.4|6290.4|6299.5|6293.5|6296.4|6290.4|44
1634823660000|2021-10-21 13:41:00|6295.7|6289.7|6295.7|6289.7|6296.2|6290.2|6294.1|6288.1|26
1634823670000|2021-10-21 13:41:10|6294.7|6288.7|6296.7|6290.7|6296.8|6290.8|6294.6|6288.6|9
1634823680000|2021-10-21 13:41:20|6296.5|6290.5|6298.2|6292.2|6298.2|6292.2|6296|6290|11
1634823690000|2021-10-21 13:41:30|6298|6292|6300.1|6294.1|6300.7|6294.7|6297.7|6291.7|31
1634823700000|2021-10-21 13:41:40|6300.9|6294.9|6305.2|6299.2|6305.2|6299.2|6300.9|6294.9|38
1634823710000|2021-10-21 13:41:50|6305|6299|6304.7|6298.7|6305.2|6299.2|6304.7|6298.7|11
1634823720000|2021-10-21 13:42:00|6304.6|6298.6|6306.4|6300.4|6307.4|6301.4|6303.4|6297.4|22
1634823730000|2021-10-21 13:42:10|6306.6|6300.6|6310.8|6304.8|6311.1|6305.1|6306.6|6300.6|72
1634823740000|2021-10-21 13:42:20|6311.8|6305.8|6308.3|6302.3|6312.8|6306.8|6308.3|6302.3|21
1634823750000|2021-10-21 13:42:30|6307.8|6301.8|6304.4|6298.4|6307.8|6301.8|6303.6|6297.6|36
1634823760000|2021-10-21 13:42:40|6304.7|6298.7|6304.6|6298.6|6305.9|6299.9|6303.4|6297.4|16
1634823770000|2021-10-21 13:42:50|6305.2|6299.2|6304.9|6298.9|6305.4|6299.4|6304.9|6298.9|2
1634823780000|2021-10-21 13:43:00|6305.9|6299.9|6301.5|6295.5|6305.9|6299.9|6301.3|6295.3|25
1634823790000|2021-10-21 13:43:10|6301.8|6295.8|6301.1|6295.1|6301.8|6295.8|6301.1|6295.1|17
1634823800000|2021-10-21 13:43:20|6300.3|6294.3|6299|6293|6301.1|6295.1|6297|6291|16
1634823810000|2021-10-21 13:43:30|6298.7|6292.7|6302|6296|6303|6297|6298.3|6292.3|22
1634823820000|2021-10-21 13:43:40|6302.5|6296.5|6303|6297|6303.5|6297.5|6302|6296|8
1634823830000|2021-10-21 13:43:50|6303.3|6297.3|6303.4|6297.4|6304.5|6298.5|6302|6296|18
1634823840000|2021-10-21 13:44:00|6303.7|6297.7|6304.5|6298.5|6307|6301|6303.2|6297.2|33
1634823850000|2021-10-21 13:44:10|6307.1|6301.1|6298.9|6292.9|6307.1|6301.1|6298.9|6292.9|37
1634823860000|2021-10-21 13:44:20|6299.2|6293.2|6293.2|6287.2|6299.4|6293.4|6292.9|6286.9|36
1634823870000|2021-10-21 13:44:30|6292.5|6286.5|6288.7|6282.7|6292.5|6286.5|6288|6282|63
1634823880000|2021-10-21 13:44:40|6288.5|6282.5|6288.7|6282.7|6290.2|6284.2|6288.2|6282.2|32
1634823890000|2021-10-21 13:44:50|6290.6|6284.6|6289.3|6283.3|6290.8|6284.8|6288.5|6282.5|37
1634823900000|2021-10-21 13:45:00|6289|6283|6288.2|6282.2|6289.7|6283.7|6287.8|6281.8|46
1634823910000|2021-10-21 13:45:10|6288|6282|6287|6281|6288|6282|6286|6280|21
1634823920000|2021-10-21 13:45:20|6287.2|6281.2|6289.3|6283.3|6289.3|6283.3|6287.2|6281.2|26
1634823930000|2021-10-21 13:45:30|6289.1|6283.1|6288.6|6282.6|6289.1|6283.1|6288.1|6282.1|10
1634823940000|2021-10-21 13:45:40|6288.4|6282.4|6290.8|6284.8|6291|6285|6288.1|6282.1|14
1634823950000|2021-10-21 13:45:50|6291.2|6285.2|6291.3|6285.3|6292|6286|6290.6|6284.6|27
1634823960000|2021-10-21 13:46:00|6291|6285|6289.6|6283.6|6291.1|6285.1|6288.6|6282.6|18
1634823970000|2021-10-21 13:46:10|6289.8|6283.8|6294.6|6288.6|6294.6|6288.6|6289.6|6283.6|14
1634823980000|2021-10-21 13:46:20|6294.1|6288.1|6295.1|6289.1|6295.1|6289.1|6293.5|6287.5|36
1634823990000|2021-10-21 13:46:30|6296.6|6290.6|6301.3|6295.3|6301.3|6295.3|6296.6|6290.6|34
1634824000000|2021-10-21 13:46:40|6301.1|6295.1|6312.4|6306.4|6312.4|6306.4|6300.6|6294.6|87
1634824010000|2021-10-21 13:46:50|6312.6|6306.6|6319.3|6313.3|6319.3|6313.3|6311.4|6305.4|29
1634824020000|2021-10-21 13:47:00|6319.1|6313.1|6319.3|6313.3|6321.9|6315.9|6316.8|6310.8|41
1634824030000|2021-10-21 13:47:10|6318.1|6312.1|6307.5|6301.5|6318.1|6312.1|6307.3|6301.3|24
1634824040000|2021-10-21 13:47:20|6307.8|6301.8|6311.8|6305.8|6311.8|6305.8|6306.1|6300.1|37
1634824050000|2021-10-21 13:47:30|6312.3|6306.3|6313.4|6307.4|6314|6308|6309.1|6303.1|53
1634824060000|2021-10-21 13:47:40|6315.8|6309.8|6325.1|6319.1|6325.1|6319.1|6313.8|6307.8|32
1634824070000|2021-10-21 13:47:50|6324.6|6318.6|6325.5|6319.5|6325.5|6319.5|6320.9|6314.9|177
1634824080000|2021-10-21 13:48:00|6325|6319|6321.8|6315.8|6325.5|6319.5|6320|6314|20
1634824090000|2021-10-21 13:48:10|6322.5|6316.5|6325.5|6319.5|6325.5|6319.5|6320.5|6314.5|11
1634824100000|2021-10-21 13:48:20|6324.5|6318.5|6322.5|6316.5|6325|6319|6322|6316|22
1634824110000|2021-10-21 13:48:30|6322.7|6316.7|6322.5|6316.5|6325|6319|6322|6316|30
1634824120000|2021-10-21 13:48:40|6322|6316|6322|6316|6322|6316|6322|6316|22
1634824130000|2021-10-21 13:48:50|6322.6|6316.6|6323.1|6317.1|6324.5|6318.5|6322.6|6316.6|23
1634824140000|2021-10-21 13:49:00|6322.9|6316.9|6315.6|6309.6|6322.9|6316.9|6315.6|6309.6|128
1634824150000|2021-10-21 13:49:10|6318.1|6312.1|6318.6|6312.6|6318.6|6312.6|6318.1|6312.1|5
1634824160000|2021-10-21 13:49:20|6318.9|6312.9|6323.3|6317.3|6323.3|6317.3|6318.9|6312.9|38
1634824170000|2021-10-21 13:49:30|6322.8|6316.8|6319.4|6313.4|6322.8|6316.8|6318.6|6312.6|18
1634824180000|2021-10-21 13:49:40|6319.2|6313.2|6322.9|6316.9|6322.9|6316.9|6317.2|6311.2|18
1634824190000|2021-10-21 13:49:50|6322.6|6316.6|6322.6|6316.6|6323.3|6317.3|6322.6|6316.6|18
1634824200000|2021-10-21 13:50:00|6322.3|6316.3|6317.7|6311.7|6322.6|6316.6|6315.9|6309.9|41
1634824210000|2021-10-21 13:50:10|6317.2|6311.2|6316.2|6310.2|6317.7|6311.7|6316.2|6310.2|9
1634824220000|2021-10-21 13:50:20|6316.4|6310.4|6319.7|6313.7|6320.2|6314.2|6316.2|6310.2|14
1634824230000|2021-10-21 13:50:30|6319.2|6313.2|6319.7|6313.7|6322.9|6316.9|6319.2|6313.2|48
1634824240000|2021-10-21 13:50:40|6319.2|6313.2|6317.1|6311.1|6320.4|6314.4|6316.6|6310.6|16
1634824250000|2021-10-21 13:50:50|6316.9|6310.9|6322.9|6316.9|6322.9|6316.9|6316.9|6310.9|13
1634824260000|2021-10-21 13:51:00|6322.4|6316.4|6320.2|6314.2|6322.4|6316.4|6318.2|6312.2|25
1634824270000|2021-10-21 13:51:10|6320.4|6314.4|6327.7|6321.7|6327.7|6321.7|6320.2|6314.2|53
1634824280000|2021-10-21 13:51:20|6327.1|6321.1|6331.2|6325.2|6331.9|6325.9|6327.1|6321.1|74
1634824290000|2021-10-21 13:51:30|6331.4|6325.4|6333.1|6327.1|6334.3|6328.3|6331.4|6325.4|28
1634824300000|2021-10-21 13:51:40|6333.5|6327.5|6337.8|6331.8|6337.8|6331.8|6333.5|6327.5|26
1634824310000|2021-10-21 13:51:50|6337.1|6331.1|6340.1|6334.1|6340.7|6334.7|6335.9|6329.9|16
1634824320000|2021-10-21 13:52:00|6341.1|6335.1|6338.6|6332.6|6341.8|6335.8|6336.6|6330.6|46
1634824330000|2021-10-21 13:52:10|6337.8|6331.8|6333.8|6327.8|6337.8|6331.8|6333.8|6327.8|41
1634824340000|2021-10-21 13:52:20|6331.8|6325.8|6337.8|6331.8|6340.3|6334.3|6331.8|6325.8|11
1634824350000|2021-10-21 13:52:30|6336.9|6330.9|6341.9|6335.9|6341.9|6335.9|6336.8|6330.8|59
1634824360000|2021-10-21 13:52:40|6345.1|6339.1|6343.4|6337.4|6345.2|6339.2|6343.4|6337.4|35
1634824370000|2021-10-21 13:52:50|6343.9|6337.9|6343.7|6337.7|6347.2|6341.2|6342.9|6336.9|50
1634824380000|2021-10-21 13:53:00|6343.4|6337.4|6340.4|6334.4|6343.4|6337.4|6339.9|6333.9|10
1634824390000|2021-10-21 13:53:10|6340.2|6334.2|6338.7|6332.7|6342.9|6336.9|6338.5|6332.5|18
1634824400000|2021-10-21 13:53:20|6341.2|6335.2|6336.2|6330.2|6341.2|6335.2|6336.2|6330.2|23
1634824410000|2021-10-21 13:53:30|6336.5|6330.5|6339.8|6333.8|6340|6334|6336.5|6330.5|5
1634824420000|2021-10-21 13:53:40|6341|6335|6333.2|6327.2|6341.2|6335.2|6333.2|6327.2|41
1634824430000|2021-10-21 13:53:50|6332.4|6326.4|6335.9|6329.9|6336.4|6330.4|6332.2|6326.2|38
1634824440000|2021-10-21 13:54:00|6337.2|6331.2|6331.6|6325.6|6337.4|6331.4|6331.6|6325.6|20
1634824450000|2021-10-21 13:54:10|6336.7|6330.7|6335.9|6329.9|6336.7|6330.7|6333.9|6327.9|44
1634824460000|2021-10-21 13:54:20|6335.4|6329.4|6331.9|6325.9|6335.4|6329.4|6331.9|6325.9|8
1634824470000|2021-10-21 13:54:30|6328.9|6322.9|6327.4|6321.4|6328.9|6322.9|6326.2|6320.2|16
1634824480000|2021-10-21 13:54:40|6326.9|6320.9|6334|6328|6334|6328|6325.9|6319.9|34
1634824490000|2021-10-21 13:54:50|6333|6327|6333.5|6327.5|6334.5|6328.5|6332|6326|25
1634824500000|2021-10-21 13:55:00|6333.3|6327.3|6323.8|6317.8|6333.3|6327.3|6323.8|6317.8|37
1634824510000|2021-10-21 13:55:10|6323.6|6317.6|6316.8|6310.8|6323.8|6317.8|6315.6|6309.6|47
1634824520000|2021-10-21 13:55:20|6316.6|6310.6|6319.4|6313.4|6320.1|6314.1|6316.6|6310.6|18
1634824530000|2021-10-21 13:55:30|6318.9|6312.9|6320.1|6314.1|6320.6|6314.6|6318.9|6312.9|26
1634824540000|2021-10-21 13:55:40|6319.9|6313.9|6318.9|6312.9|6320.4|6314.4|6318.9|6312.9|15
1634824550000|2021-10-21 13:55:50|6318|6312|6315.2|6309.2|6318|6312|6314.1|6308.1|57
1634824560000|2021-10-21 13:56:00|6315|6309|6312.3|6306.3|6315|6309|6309.8|6303.8|35
1634824570000|2021-10-21 13:56:10|6312.1|6306.1|6310.2|6304.2|6312.3|6306.3|6309.3|6303.3|38
1634824580000|2021-10-21 13:56:20|6310.5|6304.5|6313.1|6307.1|6313.1|6307.1|6310.5|6304.5|53
1634824590000|2021-10-21 13:56:30|6312.6|6306.6|6312.1|6306.1|6312.6|6306.6|6310.8|6304.8|7
1634824600000|2021-10-21 13:56:40|6311.1|6305.1|6311.1|6305.1|6311.3|6305.3|6310.6|6304.6|8
1634824610000|2021-10-21 13:56:50|6310.9|6304.9|6312|6306|6313.1|6307.1|6310.3|6304.3|29
1634824620000|2021-10-21 13:57:00|6310.8|6304.8|6310.5|6304.5|6310.8|6304.8|6309.7|6303.7|45
1634824630000|2021-10-21 13:57:10|6310.2|6304.2|6309.9|6303.9|6311.9|6305.9|6309.4|6303.4|13
1634824640000|2021-10-21 13:57:20|6310.2|6304.2|6311.9|6305.9|6311.9|6305.9|6309.9|6303.9|3
1634824650000|2021-10-21 13:57:30|6310.9|6304.9|6311.4|6305.4|6311.9|6305.9|6309.4|6303.4|7
1634824660000|2021-10-21 13:57:40|6311.2|6305.2|6310.2|6304.2|6311.2|6305.2|6310.2|6304.2|1
1634824670000|2021-10-21 13:57:50|6310|6304|6313.5|6307.5|6314|6308|6310|6304|24
1634824680000|2021-10-21 13:58:00|6313|6307|6310.5|6304.5|6313.5|6307.5|6310|6304|17
1634824690000|2021-10-21 13:58:10|6310.3|6304.3|6313.1|6307.1|6313.1|6307.1|6310.3|6304.3|30
1634824700000|2021-10-21 13:58:20|6313.3|6307.3|6315.6|6309.6|6315.6|6309.6|6312.6|6306.6|30
1634824710000|2021-10-21 13:58:30|6316.1|6310.1|6312.1|6306.1|6316.1|6310.1|6312.1|6306.1|8
1634824720000|2021-10-21 13:58:40|6311.9|6305.9|6311.2|6305.2|6313.4|6307.4|6311.2|6305.2|28
1634824730000|2021-10-21 13:58:50|6311.7|6305.7|6312.4|6306.4|6312.7|6306.7|6311.7|6305.7|59
1634824740000|2021-10-21 13:59:00|6312.7|6306.7|6311.7|6305.7|6313.7|6307.7|6311.7|6305.7|16
1634824750000|2021-10-21 13:59:10|6311.9|6305.9|6311.2|6305.2|6313.2|6307.2|6311.2|6305.2|5
1634824760000|2021-10-21 13:59:20|6312.2|6306.2|6313.6|6307.6|6313.7|6307.7|6312.2|6306.2|20
1634824770000|2021-10-21 13:59:30|6313.4|6307.4|6316.1|6310.1|6316.1|6310.1|6312.4|6306.4|26
1634824780000|2021-10-21 13:59:40|6315.9|6309.9|6315.4|6309.4|6316.4|6310.4|6315.4|6309.4|9
1634824790000|2021-10-21 13:59:50|6316.1|6310.1|6321.1|6315.1|6321.1|6315.1|6315.9|6309.9|36
1634824800000|2021-10-21 14:00:00|6321.7|6315.7|6315.4|6309.4|6321.7|6315.7|6315.4|6309.4|22
1634824810000|2021-10-21 14:00:10|6315.6|6309.6|6314|6308|6315.6|6309.6|6313.9|6307.9|8
1634824820000|2021-10-21 14:00:20|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|9
1634824830000|2021-10-21 14:00:30|6313.2|6307.2|6307.8|6301.8|6313.2|6307.2|6307|6301|26
1634824840000|2021-10-21 14:00:40|6308.3|6302.3|6307.3|6301.3|6308.3|6302.3|6307.3|6301.3|30
1634824850000|2021-10-21 14:00:50|6307.5|6301.5|6308.3|6302.3|6308.3|6302.3|6307.3|6301.3|12
1634824860000|2021-10-21 14:01:00|6308.1|6302.1|6304.3|6298.3|6308.1|6302.1|6303.3|6297.3|39
1634824870000|2021-10-21 14:01:10|6303.8|6297.8|6304.3|6298.3|6304.4|6298.4|6302.5|6296.5|26
1634824880000|2021-10-21 14:01:20|6304.1|6298.1|6303.8|6297.8|6304.3|6298.3|6302.5|6296.5|14
1634824890000|2021-10-21 14:01:30|6303.5|6297.5|6303.3|6297.3|6304.3|6298.3|6302.8|6296.8|18
1634824900000|2021-10-21 14:01:40|6304.3|6298.3|6307|6301|6307|6301|6302.7|6296.7|21
1634824910000|2021-10-21 14:01:50|6306.7|6300.7|6308.4|6302.4|6308.4|6302.4|6306.7|6300.7|20
1634824920000|2021-10-21 14:02:00|6308.8|6302.8|6306.1|6300.1|6309.1|6303.1|6306.1|6300.1|10
1634824930000|2021-10-21 14:02:10|6306.6|6300.6|6307.1|6301.1|6307.1|6301.1|6306.6|6300.6|33
1634824940000|2021-10-21 14:02:20|6306.9|6300.9|6311.1|6305.1|6311.1|6305.1|6306.9|6300.9|13
1634824950000|2021-10-21 14:02:30|6311.6|6305.6|6312.1|6306.1|6312.6|6306.6|6311.6|6305.6|19
1634824960000|2021-10-21 14:02:40|6311.8|6305.8|6313.6|6307.6|6313.6|6307.6|6311.6|6305.6|5
1634824970000|2021-10-21 14:02:50|6313.8|6307.8|6316.4|6310.4|6317.1|6311.1|6313.8|6307.8|28
1634824980000|2021-10-21 14:03:00|6316.6|6310.6|6313.4|6307.4|6316.6|6310.6|6313.2|6307.2|14
1634824990000|2021-10-21 14:03:10|6313.6|6307.6|6314.4|6308.4|6314.7|6308.7|6312.9|6306.9|10
1634825000000|2021-10-21 14:03:20|6314.1|6308.1|6320.7|6314.7|6321|6315|6314.1|6308.1|15
1634825010000|2021-10-21 14:03:30|6320.3|6314.3|6321.4|6315.4|6321.6|6315.6|6319.4|6313.4|10
1634825020000|2021-10-21 14:03:40|6323.1|6317.1|6322.7|6316.7|6323.4|6317.4|6322|6316|16
1634825030000|2021-10-21 14:03:50|6323.4|6317.4|6325.6|6319.6|6326.6|6320.6|6322.9|6316.9|30
1634825040000|2021-10-21 14:04:00|6324.6|6318.6|6327.6|6321.6|6327.9|6321.9|6323.6|6317.6|16
1634825050000|2021-10-21 14:04:10|6328.3|6322.3|6332.3|6326.3|6332.6|6326.6|6328.3|6322.3|20
1634825060000|2021-10-21 14:04:20|6332.6|6326.6|6331.8|6325.8|6333.4|6327.4|6331.8|6325.8|25
1634825070000|2021-10-21 14:04:30|6332|6326|6336.5|6330.5|6336.5|6330.5|6331.8|6325.8|32
1634825080000|2021-10-21 14:04:40|6336.9|6330.9|6335.5|6329.5|6337.5|6331.5|6334.5|6328.5|16
1634825090000|2021-10-21 14:04:50|6334.5|6328.5|6335.5|6329.5|6336.2|6330.2|6334.5|6328.5|7
1634825100000|2021-10-21 14:05:00|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6332.8|6326.8|8
1634825110000|2021-10-21 14:05:10|6335.2|6329.2|6334.5|6328.5|6335.5|6329.5|6332.5|6326.5|12
1634825120000|2021-10-21 14:05:20|6333.6|6327.6|6335.5|6329.5|6335.5|6329.5|6333|6327|13
1634825130000|2021-10-21 14:05:30|6334.4|6328.4|6333.5|6327.5|6336.5|6330.5|6333.5|6327.5|20
1634825140000|2021-10-21 14:05:40|6335.5|6329.5|6335.5|6329.5|6336.5|6330.5|6335.5|6329.5|5
1634825150000|2021-10-21 14:05:50|6335|6329|6331.5|6325.5|6335|6329|6331.5|6325.5|5
1634825160000|2021-10-21 14:06:00|6331.7|6325.7|6331|6325|6331.8|6325.8|6331|6325|1
1634825170000|2021-10-21 14:06:10|6330.4|6324.4|6327.5|6321.5|6330.4|6324.4|6327.5|6321.5|11
1634825180000|2021-10-21 14:06:20|6326.3|6320.3|6326.1|6320.1|6326.3|6320.3|6326|6320|21
1634825190000|2021-10-21 14:06:30|||||||||2
1634825200000|2021-10-21 14:06:40|6324.6|6318.6|6322.4|6316.4|6324.6|6318.6|6322.4|6316.4|17
1634825210000|2021-10-21 14:06:50|6322|6316|6316.3|6310.3|6322|6316|6316.3|6310.3|34
1634825220000|2021-10-21 14:07:00|6314.3|6308.3|6316.8|6310.8|6317.8|6311.8|6313.3|6307.3|32
1634825230000|2021-10-21 14:07:10|6315.8|6309.8|6315.3|6309.3|6315.8|6309.8|6315.3|6309.3|8
1634825240000|2021-10-21 14:07:20|6315|6309|6315.3|6309.3|6315.8|6309.8|6313.3|6307.3|12
1634825250000|2021-10-21 14:07:30|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6312.3|6306.3|8
1634825260000|2021-10-21 14:07:40|6313.8|6307.8|6312.7|6306.7|6313.8|6307.8|6312.7|6306.7|5
1634825270000|2021-10-21 14:07:50|6311.7|6305.7|6314.2|6308.2|6315.2|6309.2|6311.7|6305.7|9
1634825280000|2021-10-21 14:08:00|6313.9|6307.9|6312.2|6306.2|6314.2|6308.2|6311.9|6305.9|6
1634825290000|2021-10-21 14:08:10|6313.4|6307.4|6313.9|6307.9|6314.3|6308.3|6312.4|6306.4|5
1634825300000|2021-10-21 14:08:20|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6313.6|6307.6|0
1634825310000|2021-10-21 14:08:30|6314.3|6308.3|6312.9|6306.9|6314.3|6308.3|6312.9|6306.9|5
1634825320000|2021-10-21 14:08:40|6312.5|6306.5|6311.4|6305.4|6312.5|6306.5|6310.9|6304.9|14
1634825330000|2021-10-21 14:08:50|6311.6|6305.6|6312.1|6306.1|6312.6|6306.6|6311.4|6305.4|7
1634825340000|2021-10-21 14:09:00|6312.6|6306.6|6313.8|6307.8|6313.8|6307.8|6312.6|6306.6|5
1634825350000|2021-10-21 14:09:10|6313.6|6307.6|6315.1|6309.1|6315.1|6309.1|6313.6|6307.6|5
1634825360000|2021-10-21 14:09:20|6314.9|6308.9|6313.4|6307.4|6314.9|6308.9|6313.4|6307.4|15
1634825370000|2021-10-21 14:09:30|6312.1|6306.1|6312.3|6306.3|6312.8|6306.8|6311.1|6305.1|22
1634825380000|2021-10-21 14:09:40|6311.8|6305.8|6313.3|6307.3|6313.8|6307.8|6311.8|6305.8|10
1634825390000|2021-10-21 14:09:50|6313.5|6307.5|6314.3|6308.3|6314.3|6308.3|6313.5|6307.5|1
1634825400000|2021-10-21 14:10:00|6314.1|6308.1|6316.3|6310.3|6316.3|6310.3|6313.8|6307.8|8
1634825410000|2021-10-21 14:10:10|6316.1|6310.1|6316.3|6310.3|6316.3|6310.3|6316.1|6310.1|3
1634825420000|2021-10-21 14:10:20|6315.8|6309.8|6318.3|6312.3|6318.3|6312.3|6315.8|6309.8|7
1634825430000|2021-10-21 14:10:30|6318.1|6312.1|6318.5|6312.5|6318.8|6312.8|6317.8|6311.8|4
1634825440000|2021-10-21 14:10:40|6318.8|6312.8|6321.6|6315.6|6322.3|6316.3|6318.8|6312.8|11
1634825450000|2021-10-21 14:10:50|6321.8|6315.8|6322.8|6316.8|6324|6318|6321.8|6315.8|4
1634825460000|2021-10-21 14:11:00|6322.5|6316.5|6322.3|6316.3|6322.7|6316.7|6321.7|6315.7|42
1634825470000|2021-10-21 14:11:10|6322.5|6316.5|6322|6316|6322.5|6316.5|6322|6316|1
1634825480000|2021-10-21 14:11:20|6320.5|6314.5|6320.5|6314.5|6321.1|6315.1|6320.5|6314.5|10
1634825490000|2021-10-21 14:11:30|6321.1|6315.1|6320.8|6314.8|6321.3|6315.3|6320.5|6314.5|16
1634825500000|2021-10-21 14:11:40|6321.6|6315.6|6321.3|6315.3|6321.6|6315.6|6320.5|6314.5|14
1634825520000|2021-10-21 14:12:00|6320.8|6314.8|6321.3|6315.3|6321.8|6315.8|6320.8|6314.8|9
1634825530000|2021-10-21 14:12:10|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321.3|6315.3|0
1634825540000|2021-10-21 14:12:20|6320.8|6314.8|6314.3|6308.3|6320.8|6314.8|6312.8|6306.8|11
1634825550000|2021-10-21 14:12:30|6314.8|6308.8|6312.9|6306.9|6314.8|6308.8|6312.9|6306.9|19
1634825560000|2021-10-21 14:12:40|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6310.4|6304.4|11
1634825570000|2021-10-21 14:12:50|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|9
1634825580000|2021-10-21 14:13:00|6311.4|6305.4|6311.9|6305.9|6312.4|6306.4|6310.8|6304.8|4
1634825590000|2021-10-21 14:13:10|6312.1|6306.1|6310.8|6304.8|6312.4|6306.4|6310.5|6304.5|12
1634825600000|2021-10-21 14:13:20|6310.3|6304.3|6311.1|6305.1|6311.1|6305.1|6309.6|6303.6|16
1634825610000|2021-10-21 14:13:30|6310.8|6304.8|6310.5|6304.5|6311.3|6305.3|6310.5|6304.5|2
1634825620000|2021-10-21 14:13:40|6310.7|6304.7|6311.5|6305.5|6311.5|6305.5|6310.7|6304.7|2
1634825630000|2021-10-21 14:13:50|6313|6307|6312.8|6306.8|6313|6307|6312.5|6306.5|29
1634825640000|2021-10-21 14:14:00|6312.5|6306.5|6311.8|6305.8|6312.5|6306.5|6310.8|6304.8|3
1634825650000|2021-10-21 14:14:10|6312.3|6306.3|6311.5|6305.5|6312.3|6306.3|6311.5|6305.5|20
1634825660000|2021-10-21 14:14:20|6311.7|6305.7|6312.1|6306.1|6312.8|6306.8|6311.5|6305.5|26
1634825670000|2021-10-21 14:14:30|6311.9|6305.9|6310.2|6304.2|6311.9|6305.9|6310.2|6304.2|25
1634825680000|2021-10-21 14:14:40|6310.7|6304.7|6311|6305|6311|6305|6310.4|6304.4|118
1634825690000|2021-10-21 14:14:50|6311.7|6305.7|6312.8|6306.8|6312.8|6306.8|6311.3|6305.3|18
1634825700000|2021-10-21 14:15:00|6312.3|6306.3|6310.9|6304.9|6312.7|6306.7|6310.2|6304.2|24
1634825710000|2021-10-21 14:15:10|6311.2|6305.2|6309.7|6303.7|6311.2|6305.2|6309.2|6303.2|24
1634825720000|2021-10-21 14:15:20|||||||||3
1634825740000|2021-10-21 14:15:40|6310.3|6304.3|6317.7|6311.7|6318.5|6312.5|6310.3|6304.3|40
1634825750000|2021-10-21 14:15:50|6317.2|6311.2|6318.9|6312.9|6319|6313|6317.2|6311.2|12
1634825760000|2021-10-21 14:16:00|6319.7|6313.7|6323.7|6317.7|6323.7|6317.7|6319.7|6313.7|15
1634825770000|2021-10-21 14:16:10|6323.9|6317.9|6323.7|6317.7|6324|6318|6321.9|6315.9|8
1634825780000|2021-10-21 14:16:20|6323.2|6317.2|6320.7|6314.7|6323.2|6317.2|6320.7|6314.7|7
1634825790000|2021-10-21 14:16:30|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|3
1634825800000|2021-10-21 14:16:40|6319.9|6313.9|6323.4|6317.4|6323.4|6317.4|6318|6312|67
1634825810000|2021-10-21 14:16:50|6323.1|6317.1|6320.6|6314.6|6323.1|6317.1|6320.6|6314.6|11
1634825820000|2021-10-21 14:17:00|6320.4|6314.4|6321.8|6315.8|6321.8|6315.8|6319.1|6313.1|11
1634825830000|2021-10-21 14:17:10|6323.1|6317.1|6321.1|6315.1|6323.1|6317.1|6319.1|6313.1|15
1634825840000|2021-10-21 14:17:20|6320.9|6314.9|6315.4|6309.4|6320.9|6314.9|6315.4|6309.4|20
1634825850000|2021-10-21 14:17:30|6315.7|6309.7|6312.1|6306.1|6316.1|6310.1|6312.1|6306.1|4
1634825860000|2021-10-21 14:17:40|6311.8|6305.8|6311.1|6305.1|6311.8|6305.8|6309.6|6303.6|10
1634825870000|2021-10-21 14:17:50|6310.8|6304.8|6305.1|6299.1|6310.8|6304.8|6304.6|6298.6|54
1634825880000|2021-10-21 14:18:00|6304.6|6298.6|6304.6|6298.6|6305.3|6299.3|6304|6298|6
1634825890000|2021-10-21 14:18:10|6304.3|6298.3|6302.7|6296.7|6304.6|6298.6|6302.7|6296.7|8
1634825900000|2021-10-21 14:18:20|6299.6|6293.6|6301.1|6295.1|6301.6|6295.6|6299.6|6293.6|74
1634825910000|2021-10-21 14:18:30|6301.4|6295.4|6300.7|6294.7|6301.4|6295.4|6299.9|6293.9|19
1634825920000|2021-10-21 14:18:40|6301.2|6295.2|6302.2|6296.2|6302.2|6296.2|6300.7|6294.7|3
1634825930000|2021-10-21 14:18:50|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|5
1634825940000|2021-10-21 14:19:00|6302.2|6296.2|6301.7|6295.7|6302.2|6296.2|6300.7|6294.7|14
1634825950000|2021-10-21 14:19:10|6302.2|6296.2|6301.2|6295.2|6302.2|6296.2|6300.2|6294.2|6
1634825960000|2021-10-21 14:19:20|6301.4|6295.4|6301.7|6295.7|6301.7|6295.7|6301.4|6295.4|3
1634825970000|2021-10-21 14:19:30|6301.9|6295.9|6299.1|6293.1|6301.9|6295.9|6298.9|6292.9|21
1634825980000|2021-10-21 14:19:40|6300.6|6294.6|6301.1|6295.1|6301.1|6295.1|6300.6|6294.6|2
1634825990000|2021-10-21 14:19:50|6300.9|6294.9|6303.1|6297.1|6303.1|6297.1|6300.6|6294.6|10
1634826000000|2021-10-21 14:20:00|6302.3|6296.3|6307.5|6301.5|6307.8|6301.8|6301.8|6295.8|94
1634826010000|2021-10-21 14:20:10|6307|6301|6306|6300|6307|6301|6305.8|6299.8|5
1634826020000|2021-10-21 14:20:20|6306.2|6300.2|6308.2|6302.2|6308.2|6302.2|6306.2|6300.2|3
1634826030000|2021-10-21 14:20:30|6308.7|6302.7|6308.5|6302.5|6308.7|6302.7|6307.8|6301.8|5
1634826040000|2021-10-21 14:20:40|6308.7|6302.7|6310.6|6304.6|6310.6|6304.6|6307.8|6301.8|3
1634826050000|2021-10-21 14:20:50|6310.3|6304.3|6311.6|6305.6|6311.6|6305.6|6309.6|6303.6|10
1634826060000|2021-10-21 14:21:00|6311.8|6305.8|6309.1|6303.1|6311.8|6305.8|6308.1|6302.1|15
1634826070000|2021-10-21 14:21:10|6309.3|6303.3|6310.1|6304.1|6310.1|6304.1|6309.1|6303.1|9
1634826080000|2021-10-21 14:21:20|6309.6|6303.6|6309.1|6303.1|6309.8|6303.8|6309.1|6303.1|0
1634826090000|2021-10-21 14:21:30|6308.6|6302.6|6307.1|6301.1|6308.6|6302.6|6306.6|6300.6|10
1634826100000|2021-10-21 14:21:40|6307.3|6301.3|6308.4|6302.4|6308.4|6302.4|6307.3|6301.3|6
1634826110000|2021-10-21 14:21:50|6307.9|6301.9|6308.2|6302.2|6308.7|6302.7|6307.9|6301.9|3
1634826120000|2021-10-21 14:22:00|6308.7|6302.7|6304.4|6298.4|6308.7|6302.7|6304.2|6298.2|27
1634826130000|2021-10-21 14:22:10|6303.2|6297.2|6307.4|6301.4|6307.7|6301.7|6302.9|6296.9|31
1634826140000|2021-10-21 14:22:20|6306.4|6300.4|6306.4|6300.4|6306.6|6300.6|6305.9|6299.9|3
1634826150000|2021-10-21 14:22:30|6305.9|6299.9|6306.4|6300.4|6306.4|6300.4|6305.9|6299.9|3
1634826160000|2021-10-21 14:22:40|6305.9|6299.9|6307.4|6301.4|6307.4|6301.4|6305.9|6299.9|20
1634826170000|2021-10-21 14:22:50|6307.9|6301.9|6309.4|6303.4|6309.9|6303.9|6307.9|6301.9|1
1634826180000|2021-10-21 14:23:00|6309.2|6303.2|6308.4|6302.4|6309.2|6303.2|6307.4|6301.4|3
1634826190000|2021-10-21 14:23:10|6308.9|6302.9|6310.1|6304.1|6310.1|6304.1|6308.9|6302.9|4
1634826200000|2021-10-21 14:23:20|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|2
1634826210000|2021-10-21 14:23:30|6308.6|6302.6|6314.1|6308.1|6314.1|6308.1|6307.6|6301.6|39
1634826220000|2021-10-21 14:23:40|6314.4|6308.4|6313.3|6307.3|6314.8|6308.8|6313.3|6307.3|18
1634826230000|2021-10-21 14:23:50|6313.8|6307.8|6313.3|6307.3|6314.5|6308.5|6313.3|6307.3|3
1634826240000|2021-10-21 14:24:00|6312.3|6306.3|6310.8|6304.8|6312.3|6306.3|6310.3|6304.3|11
1634826250000|2021-10-21 14:24:10|6311|6305|6312|6306|6312|6306|6311|6305|6
1634826260000|2021-10-21 14:24:20|6311.6|6305.6|6315|6309|6315|6309|6311|6305|14
1634826270000|2021-10-21 14:24:30|6314.8|6308.8|6314.5|6308.5|6315|6309|6313.5|6307.5|10
1634826280000|2021-10-21 14:24:40|6314|6308|6314.5|6308.5|6314.5|6308.5|6314|6308|4
1634826290000|2021-10-21 14:24:50|6314.3|6308.3|6314|6308|6314.5|6308.5|6314|6308|0
1634826300000|2021-10-21 14:25:00|6312.6|6306.6|6309.5|6303.5|6312.6|6306.6|6308.5|6302.5|15
1634826310000|2021-10-21 14:25:10|6309|6303|6311|6305|6311|6305|6308.5|6302.5|12
1634826320000|2021-10-21 14:25:20|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6309|6303|18
1634826330000|2021-10-21 14:25:30|6311.1|6305.1|6311.1|6305.1|6312.6|6306.6|6311.1|6305.1|6
1634826340000|2021-10-21 14:25:40|6311.3|6305.3|6312.1|6306.1|6312.6|6306.6|6311.3|6305.3|3
1634826350000|2021-10-21 14:25:50|6312.6|6306.6|6312.1|6306.1|6312.6|6306.6|6312.1|6306.1|2
1634826360000|2021-10-21 14:26:00|6311.9|6305.9|6312.1|6306.1|6312.1|6306.1|6311.6|6305.6|3
1634826370000|2021-10-21 14:26:10|6312.6|6306.6|6312.1|6306.1|6312.6|6306.6|6311.6|6305.6|5
1634826380000|2021-10-21 14:26:20|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.6|6305.6|1
1634826390000|2021-10-21 14:26:30|6311.6|6305.6|6311.8|6305.8|6311.8|6305.8|6311.6|6305.6|3
1634826400000|2021-10-21 14:26:40|6311.6|6305.6|6311.3|6305.3|6311.6|6305.6|6311.3|6305.3|35
1634826410000|2021-10-21 14:26:50|6311|6305|6305.5|6299.5|6311|6305|6305.1|6299.1|26
1634826420000|2021-10-21 14:27:00|6305.3|6299.3|6304.3|6298.3|6305.8|6299.8|6304.3|6298.3|11
1634826430000|2021-10-21 14:27:10|6303.3|6297.3|6304.1|6298.1|6304.1|6298.1|6303.3|6297.3|5
1634826440000|2021-10-21 14:27:20|6303.8|6297.8|6306.6|6300.6|6306.6|6300.6|6303.6|6297.6|4
1634826450000|2021-10-21 14:27:30|6306.1|6300.1|6306.1|6300.1|6306.6|6300.6|6306.1|6300.1|9
1634826460000|2021-10-21 14:27:40|6305.6|6299.6|6304.9|6298.9|6306.1|6300.1|6304.9|6298.9|8
1634826470000|2021-10-21 14:27:50|6305.4|6299.4|6306.1|6300.1|6306.1|6300.1|6305.4|6299.4|4
1634826480000|2021-10-21 14:28:00|6305.6|6299.6|6305.6|6299.6|6306.6|6300.6|6305.4|6299.4|4
1634826490000|2021-10-21 14:28:10|6305.1|6299.1|6305.1|6299.1|6305.6|6299.6|6305.1|6299.1|3
1634826500000|2021-10-21 14:28:20|6304.8|6298.8|6305.6|6299.6|6305.6|6299.6|6304.6|6298.6|0
1634826510000|2021-10-21 14:28:30|6305.4|6299.4|6304.8|6298.8|6305.6|6299.6|6304.8|6298.8|1
1634826520000|2021-10-21 14:28:40|6304.6|6298.6|6301.8|6295.8|6304.6|6298.6|6301.6|6295.6|12
1634826530000|2021-10-21 14:28:50|6302.1|6296.1|6308.4|6302.4|6308.4|6302.4|6301.6|6295.6|33
1634826540000|2021-10-21 14:29:00|6308.1|6302.1|6305.6|6299.6|6308.4|6302.4|6305.6|6299.6|15
1634826550000|2021-10-21 14:29:10|6305.4|6299.4|6304.6|6298.6|6305.6|6299.6|6304.6|6298.6|0
1634826560000|2021-10-21 14:29:20|6304.2|6298.2|6303.1|6297.1|6304.2|6298.2|6303.1|6297.1|2
1634826570000|2021-10-21 14:29:30|6304|6298|6303.6|6297.6|6304.6|6298.6|6303.6|6297.6|5
1634826580000|2021-10-21 14:29:40|6304.1|6298.1|6305.1|6299.1|6305.6|6299.6|6303.5|6297.5|4
1634826590000|2021-10-21 14:29:50|6305.3|6299.3|6304.6|6298.6|6305.6|6299.6|6304.6|6298.6|2
1634826600000|2021-10-21 14:30:00|6304.1|6298.1|6302.9|6296.9|6304.1|6298.1|6301.9|6295.9|16
1634826610000|2021-10-21 14:30:10|6302.1|6296.1|6300.4|6294.4|6302.1|6296.1|6300.1|6294.1|12
1634826620000|2021-10-21 14:30:20|6300.1|6294.1|6298.9|6292.9|6300.6|6294.6|6298.9|6292.9|13
1634826630000|2021-10-21 14:30:30|6299.4|6293.4|6298.6|6292.6|6299.4|6293.4|6298.6|6292.6|4
1634826640000|2021-10-21 14:30:40|6299.4|6293.4|6299.6|6293.6|6300.3|6294.3|6298.3|6292.3|13
1634826650000|2021-10-21 14:30:50|6300.3|6294.3|6303.6|6297.6|6303.6|6297.6|6299.6|6293.6|10
1634826660000|2021-10-21 14:31:00|6303.1|6297.1|6303.1|6297.1|6303.3|6297.3|6303.1|6297.1|2
1634826680000|2021-10-21 14:31:20|6302.9|6296.9|6304.1|6298.1|6304.1|6298.1|6302.6|6296.6|5
1634826690000|2021-10-21 14:31:30|6303.9|6297.9|6304.1|6298.1|6304.1|6298.1|6303.6|6297.6|5
1634826700000|2021-10-21 14:31:40|6303.6|6297.6|6304.1|6298.1|6304.1|6298.1|6303.6|6297.6|7
1634826710000|2021-10-21 14:31:50|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|2
1634826720000|2021-10-21 14:32:00|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|4
1634826730000|2021-10-21 14:32:10|6303.9|6297.9|6304.6|6298.6|6304.6|6298.6|6303.9|6297.9|8
1634826740000|2021-10-21 14:32:20|6305.1|6299.1|6308.6|6302.6|6308.6|6302.6|6305.1|6299.1|26
1634826750000|2021-10-21 14:32:30|6308.8|6302.8|6311.6|6305.6|6311.6|6305.6|6308.6|6302.6|11
1634826760000|2021-10-21 14:32:40|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|6310.6|6304.6|3
1634826770000|2021-10-21 14:32:50|6310.9|6304.9|6307.8|6301.8|6311.3|6305.3|6307.8|6301.8|5
1634826780000|2021-10-21 14:33:00|6308.1|6302.1|6308.1|6302.1|6308.1|6302.1|6307.4|6301.4|3
1634826790000|2021-10-21 14:33:10|6308.6|6302.6|6307.6|6301.6|6308.6|6302.6|6307.6|6301.6|1
1634826800000|2021-10-21 14:33:20|6307.3|6301.3|6307.6|6301.6|6308.1|6302.1|6307.1|6301.1|22
1634826810000|2021-10-21 14:33:30|6307.5|6301.5|6312|6306|6312|6306|6307.5|6301.5|26
1634826820000|2021-10-21 14:33:40|6311.5|6305.5|6317.5|6311.5|6317.5|6311.5|6311|6305|12
1634826830000|2021-10-21 14:33:50|6318|6312|6318|6312|6319|6313|6317.2|6311.2|13
1634826840000|2021-10-21 14:34:00|6317.7|6311.7|6316.3|6310.3|6318.1|6312.1|6316.3|6310.3|12
1634826850000|2021-10-21 14:34:10|6316.8|6310.8|6308.5|6302.5|6316.8|6310.8|6308.2|6302.2|10
1634826860000|2021-10-21 14:34:20|6307.5|6301.5|6306.5|6300.5|6307.5|6301.5|6306.5|6300.5|6
1634826870000|2021-10-21 14:34:30|6306.3|6300.3|6308|6302|6308|6302|6306.3|6300.3|2
1634826880000|2021-10-21 14:34:40|6307.8|6301.8|6307|6301|6307.8|6301.8|6306|6300|8
1634826890000|2021-10-21 14:34:50|6306.5|6300.5|6307.5|6301.5|6308|6302|6306.5|6300.5|2
1634826900000|2021-10-21 14:35:00|6307|6301|6308|6302|6308|6302|6305.5|6299.5|12
1634826910000|2021-10-21 14:35:10|6307.5|6301.5|6306.7|6300.7|6307.5|6301.5|6306|6300|13
1634826920000|2021-10-21 14:35:20|6307|6301|6307.5|6301.5|6307.5|6301.5|6307|6301|3
1634826930000|2021-10-21 14:35:30|6307.3|6301.3|6306|6300|6307.3|6301.3|6306|6300|10
1634826940000|2021-10-21 14:35:40|||||||||1
1634826950000|2021-10-21 14:35:50|6305.7|6299.7|6305.5|6299.5|6305.7|6299.7|6304.4|6298.4|13
1634826960000|2021-10-21 14:36:00|6305.3|6299.3|6305|6299|6305.3|6299.3|6305|6299|5
1634826970000|2021-10-21 14:36:10|6304.7|6298.7|6305|6299|6305|6299|6304.5|6298.5|8
1634826980000|2021-10-21 14:36:20|6304.8|6298.8|6305|6299|6305|6299|6304.8|6298.8|6
1634826990000|2021-10-21 14:36:30|6305.8|6299.8|6305|6299|6305.8|6299.8|6305|6299|4
1634827000000|2021-10-21 14:36:40|6307.5|6301.5|6305|6299|6307.5|6301.5|6305|6299|8
1634827010000|2021-10-21 14:36:50|6305.3|6299.3|6305|6299|6305.5|6299.5|6305|6299|8
1634827020000|2021-10-21 14:37:00|6304.3|6298.3|6305.5|6299.5|6306|6300|6304.3|6298.3|12
1634827030000|2021-10-21 14:37:10|6305|6299|6305.5|6299.5|6306|6300|6305|6299|3
1634827040000|2021-10-21 14:37:20|6306.2|6300.2|6304.2|6298.2|6306.2|6300.2|6304.2|6298.2|41
1634827050000|2021-10-21 14:37:30|6304.5|6298.5|6305|6299|6305|6299|6304|6298|9
1634827060000|2021-10-21 14:37:40|6304.5|6298.5|6304.5|6298.5|6305|6299|6304.3|6298.3|5
1634827070000|2021-10-21 14:37:50|6304.2|6298.2|6304.2|6298.2|6304.5|6298.5|6304.2|6298.2|0
1634827080000|2021-10-21 14:38:00|6304|6298|6305|6299|6305|6299|6303.7|6297.7|11
1634827090000|2021-10-21 14:38:10|6304.5|6298.5|6304.9|6298.9|6305.4|6299.4|6304.5|6298.5|11
1634827100000|2021-10-21 14:38:20|6304.4|6298.4|6304.9|6298.9|6305.2|6299.2|6304.4|6298.4|5
1634827110000|2021-10-21 14:38:30|6304.6|6298.6|6304.4|6298.4|6304.6|6298.6|6304.4|6298.4|1
1634827120000|2021-10-21 14:38:40|6305.4|6299.4|6306.2|6300.2|6306.4|6300.4|6305.4|6299.4|8
1634827130000|2021-10-21 14:38:50|6305.9|6299.9|6305.4|6299.4|6306.5|6300.5|6305.4|6299.4|4
1634827140000|2021-10-21 14:39:00|6306.1|6300.1|6306.4|6300.4|6306.4|6300.4|6306.1|6300.1|22
1634827150000|2021-10-21 14:39:10|6306.7|6300.7|6309.2|6303.2|6309.4|6303.4|6306.4|6300.4|10
1634827160000|2021-10-21 14:39:20|6308.4|6302.4|6308.9|6302.9|6308.9|6302.9|6308.4|6302.4|6
1634827170000|2021-10-21 14:39:30|6308.6|6302.6|6307.4|6301.4|6308.6|6302.6|6307.1|6301.1|1
1634827180000|2021-10-21 14:39:40|6307.9|6301.9|6308.4|6302.4|6308.9|6302.9|6307.9|6301.9|13
1634827190000|2021-10-21 14:39:50|6308.9|6302.9|6309.4|6303.4|6309.4|6303.4|6308.4|6302.4|4
1634827200000|2021-10-21 14:40:00|6309.9|6303.9|6309.4|6303.4|6309.9|6303.9|6309.1|6303.1|18
1634827210000|2021-10-21 14:40:10|6309.9|6303.9|6309.4|6303.4|6309.9|6303.9|6309.4|6303.4|7
1634827220000|2021-10-21 14:40:20|6308.6|6302.6|6307.4|6301.4|6308.6|6302.6|6307.4|6301.4|19
1634827230000|2021-10-21 14:40:30|6307.1|6301.1|6307.6|6301.6|6307.9|6301.9|6306.1|6300.1|19
1634827240000|2021-10-21 14:40:40|6308.1|6302.1|6308.4|6302.4|6308.4|6302.4|6308.1|6302.1|2
1634827250000|2021-10-21 14:40:50|6308.9|6302.9|6309.4|6303.4|6312.9|6306.9|6308.9|6302.9|100
1634827260000|2021-10-21 14:41:00|6309.9|6303.9|6307.8|6301.8|6309.9|6303.9|6307.8|6301.8|11
1634827270000|2021-10-21 14:41:10|6309|6303|6308.8|6302.8|6310.3|6304.3|6307.8|6301.8|7
1634827280000|2021-10-21 14:41:20|6309.1|6303.1|6307.8|6301.8|6310.8|6304.8|6307.8|6301.8|11
1634827290000|2021-10-21 14:41:30|6308.5|6302.5|6307.8|6301.8|6308.6|6302.6|6307.8|6301.8|11
1634827300000|2021-10-21 14:41:40|6307.2|6301.2|6309.1|6303.1|6309.1|6303.1|6307.2|6301.2|36
1634827310000|2021-10-21 14:41:50|6308.6|6302.6|6306.6|6300.6|6308.6|6302.6|6306.6|6300.6|4
1634827320000|2021-10-21 14:42:00|6307|6301|6306.8|6300.8|6308.6|6302.6|6306.3|6300.3|14
1634827330000|2021-10-21 14:42:10|6306.6|6300.6|6306.6|6300.6|6307.6|6301.6|6306.3|6300.3|12
1634827340000|2021-10-21 14:42:20|6306.3|6300.3|6307.1|6301.1|6307.3|6301.3|6306.3|6300.3|16
1634827350000|2021-10-21 14:42:30|6306.8|6300.8|6308.1|6302.1|6308.1|6302.1|6306.5|6300.5|5
1634827360000|2021-10-21 14:42:40|6309.1|6303.1|6310.8|6304.8|6311.1|6305.1|6309.1|6303.1|13
1634827370000|2021-10-21 14:42:50|6310.3|6304.3|6313.5|6307.5|6313.5|6307.5|6310.3|6304.3|45
1634827380000|2021-10-21 14:43:00|6313|6307|6313.5|6307.5|6313.8|6307.8|6313|6307|4
1634827390000|2021-10-21 14:43:10|6313.7|6307.7|6313.5|6307.5|6314.2|6308.2|6313|6307|4
1634827400000|2021-10-21 14:43:20|6313.2|6307.2|6313.5|6307.5|6313.5|6307.5|6313|6307|2
1634827410000|2021-10-21 14:43:30|6313.3|6307.3|6313.5|6307.5|6313.5|6307.5|6313.3|6307.3|4
1634827420000|2021-10-21 14:43:40|6313.7|6307.7|6313.5|6307.5|6314|6308|6313.5|6307.5|2
1634827430000|2021-10-21 14:43:50|6314|6308|6313.1|6307.1|6315|6309|6313.1|6307.1|84
1634827440000|2021-10-21 14:44:00|6313.4|6307.4|6313.8|6307.8|6313.8|6307.8|6313.1|6307.1|10
1634827450000|2021-10-21 14:44:10|6313.3|6307.3|6312.8|6306.8|6314.1|6308.1|6312.8|6306.8|3
1634827460000|2021-10-21 14:44:20|6313|6307|6312.6|6306.6|6313.1|6307.1|6312.6|6306.6|4
1634827470000|2021-10-21 14:44:30|6312.3|6306.3|6312.5|6306.5|6312.5|6306.5|6311.1|6305.1|12
1634827480000|2021-10-21 14:44:40|6312.7|6306.7|6317.1|6311.1|6317.1|6311.1|6312.3|6306.3|33
1634827490000|2021-10-21 14:44:50|6317.3|6311.3|6315.8|6309.8|6317.3|6311.3|6315.1|6309.1|4
1634827500000|2021-10-21 14:45:00|6315.3|6309.3|6314.6|6308.6|6315.3|6309.3|6313.9|6307.9|3
1634827520000|2021-10-21 14:45:20|6314.4|6308.4|6317.1|6311.1|6317.6|6311.6|6313.9|6307.9|9
1634827530000|2021-10-21 14:45:30|6316.9|6310.9|6316.4|6310.4|6317.1|6311.1|6316.1|6310.1|2
1634827540000|2021-10-21 14:45:40|6316.6|6310.6|6315.9|6309.9|6316.6|6310.6|6315.9|6309.9|3
1634827550000|2021-10-21 14:45:50|6316.1|6310.1|6316.6|6310.6|6317.6|6311.6|6316.1|6310.1|6
1634827560000|2021-10-21 14:46:00|6317|6311|6318.6|6312.6|6318.6|6312.6|6317|6311|19
1634827570000|2021-10-21 14:46:10|6318.3|6312.3|6318.6|6312.6|6318.9|6312.9|6316.6|6310.6|17
1634827580000|2021-10-21 14:46:20|6318.4|6312.4|6315.8|6309.8|6318.4|6312.4|6315.6|6309.6|6
1634827590000|2021-10-21 14:46:30|6316|6310|6314.6|6308.6|6318.2|6312.2|6314.6|6308.6|16
1634827600000|2021-10-21 14:46:40|6315.1|6309.1|6314.8|6308.8|6315.1|6309.1|6314.8|6308.8|9
1634827610000|2021-10-21 14:46:50|6315.3|6309.3|6316.5|6310.5|6317.8|6311.8|6315.3|6309.3|9
1634827620000|2021-10-21 14:47:00|6316.8|6310.8|6316.8|6310.8|6317.3|6311.3|6316.8|6310.8|1
1634827630000|2021-10-21 14:47:10|6316.6|6310.6|6314.6|6308.6|6316.6|6310.6|6314.6|6308.6|5
1634827640000|2021-10-21 14:47:20|6315.3|6309.3|6316.3|6310.3|6317.3|6311.3|6315.3|6309.3|12
1634827650000|2021-10-21 14:47:30|6316.8|6310.8|6315.1|6309.1|6316.8|6310.8|6314.6|6308.6|11
1634827660000|2021-10-21 14:47:40|6315.6|6309.6|6314.6|6308.6|6315.6|6309.6|6314.6|6308.6|3
1634827670000|2021-10-21 14:47:50|6314.9|6308.9|6315.6|6309.6|6315.6|6309.6|6314.9|6308.9|6
1634827680000|2021-10-21 14:48:00|6315.8|6309.8|6314.6|6308.6|6316.1|6310.1|6314.6|6308.6|6
1634827690000|2021-10-21 14:48:10|6313.6|6307.6|6311.9|6305.9|6314.1|6308.1|6311.9|6305.9|25
1634827700000|2021-10-21 14:48:20|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|8
1634827710000|2021-10-21 14:48:30|6313|6307|6312.2|6306.2|6313|6307|6312.2|6306.2|6
1634827720000|2021-10-21 14:48:40|6311.9|6305.9|6312.2|6306.2|6313|6307|6311.9|6305.9|5
1634827730000|2021-10-21 14:48:50|6312.5|6306.5|6312.5|6306.5|6313.2|6307.2|6312.2|6306.2|13
1634827740000|2021-10-21 14:49:00|6312.2|6306.2|6311.5|6305.5|6312.7|6306.7|6311.5|6305.5|19
1634827750000|2021-10-21 14:49:10|6311.7|6305.7|6311.5|6305.5|6312|6306|6311.5|6305.5|6
1634827760000|2021-10-21 14:49:20|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|2
1634827770000|2021-10-21 14:49:30|||||||||2
1634827780000|2021-10-21 14:49:40|6309.9|6303.9|6310.2|6304.2|6310.7|6304.7|6309.9|6303.9|4
1634827790000|2021-10-21 14:49:50|6308.7|6302.7|6308.5|6302.5|6308.7|6302.7|6307.2|6301.2|13
1634827800000|2021-10-21 14:50:00|6308.3|6302.3|6310.3|6304.3|6310.3|6304.3|6307.5|6301.5|13
1634827810000|2021-10-21 14:50:10|6310.5|6304.5|6310.3|6304.3|6310.6|6304.6|6310.1|6304.1|1
1634827820000|2021-10-21 14:50:20|6310.1|6304.1|6309.6|6303.6|6310.1|6304.1|6309.6|6303.6|0
1634827830000|2021-10-21 14:50:30|6308.3|6302.3|6309.3|6303.3|6309.3|6303.3|6308.3|6302.3|3
1634827840000|2021-10-21 14:50:40|6309.8|6303.8|6309.1|6303.1|6309.8|6303.8|6309.1|6303.1|1
1634827850000|2021-10-21 14:50:50|6308.8|6302.8|6308.3|6302.3|6308.8|6302.8|6307.8|6301.8|8
1634827860000|2021-10-21 14:51:00|6308.1|6302.1|6308.3|6302.3|6308.8|6302.8|6307.8|6301.8|7
1634827870000|2021-10-21 14:51:10|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|3
1634827880000|2021-10-21 14:51:20|6308.4|6302.4|6306.4|6300.4|6308.4|6302.4|6305.4|6299.4|40
1634827890000|2021-10-21 14:51:30|6305.9|6299.9|6306.9|6300.9|6306.9|6300.9|6305.9|6299.9|7
1634827900000|2021-10-21 14:51:40|6306.4|6300.4|6305.9|6299.9|6306.4|6300.4|6305.4|6299.4|1
1634827910000|2021-10-21 14:51:50|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|6305.9|6299.9|4
1634827920000|2021-10-21 14:52:00|6306.2|6300.2|6306.2|6300.2|6306.4|6300.4|6305.9|6299.9|3
1634827930000|2021-10-21 14:52:10|6306.4|6300.4|6306.4|6300.4|6306.9|6300.9|6305.9|6299.9|2
1634827940000|2021-10-21 14:52:20|6305.9|6299.9|6306.4|6300.4|6306.9|6300.9|6305.9|6299.9|3
1634827950000|2021-10-21 14:52:30|6306.2|6300.2|6307.2|6301.2|6307.2|6301.2|6305.9|6299.9|1
1634827960000|2021-10-21 14:52:40|6306.9|6300.9|6307.4|6301.4|6307.4|6301.4|6306.4|6300.4|1
1634827970000|2021-10-21 14:52:50|6307.1|6301.1|6306.6|6300.6|6307.1|6301.1|6306.4|6300.4|11
1634827980000|2021-10-21 14:53:00|6306.4|6300.4|6305.9|6299.9|6306.4|6300.4|6305.7|6299.7|14
1634827990000|2021-10-21 14:53:10|6306.4|6300.4|6306.2|6300.2|6306.4|6300.4|6306.2|6300.2|0
1634828000000|2021-10-21 14:53:20|6306.4|6300.4|6305.1|6299.1|6306.4|6300.4|6305.1|6299.1|15
1634828010000|2021-10-21 14:53:30|6305.9|6299.9|6305.9|6299.9|6306.2|6300.2|6305.1|6299.1|9
1634828020000|2021-10-21 14:53:40|6305.7|6299.7|6305.9|6299.9|6306.7|6300.7|6305.1|6299.1|6
1634828030000|2021-10-21 14:53:50|6305.7|6299.7|6304.4|6298.4|6305.9|6299.9|6304.4|6298.4|19
1634828040000|2021-10-21 14:54:00|6303.7|6297.7|6305.2|6299.2|6305.2|6299.2|6303.4|6297.4|42
1634828050000|2021-10-21 14:54:10|6305.7|6299.7|6304.9|6298.9|6305.9|6299.9|6304.9|6298.9|4
1634828060000|2021-10-21 14:54:20|6304.7|6298.7|6304.2|6298.2|6304.7|6298.7|6304.2|6298.2|2
1634828070000|2021-10-21 14:54:30|6303.1|6297.1|6300.2|6294.2|6303.1|6297.1|6299.9|6293.9|8
1634828080000|2021-10-21 14:54:40|6300|6294|6297.4|6291.4|6300|6294|6296.9|6290.9|14
1634828090000|2021-10-21 14:54:50|6297.1|6291.1|6296.4|6290.4|6297.1|6291.1|6296.4|6290.4|2
1634828100000|2021-10-21 14:55:00|6296.8|6290.8|6293.6|6287.6|6297.4|6291.4|6293.4|6287.4|17
1634828110000|2021-10-21 14:55:10|6293.1|6287.1|6295.2|6289.2|6295.2|6289.2|6292.9|6286.9|23
1634828120000|2021-10-21 14:55:20|6294.7|6288.7|6294.8|6288.8|6295.4|6289.4|6294.7|6288.7|10
1634828130000|2021-10-21 14:55:30|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|0
1634828140000|2021-10-21 14:55:40|6295|6289|6295.8|6289.8|6296.5|6290.5|6295|6289|9
1634828150000|2021-10-21 14:55:50|6296|6290|6296.5|6290.5|6296.5|6290.5|6296|6290|3
1634828160000|2021-10-21 14:56:00|6296|6290|6296.5|6290.5|6296.5|6290.5|6296|6290|2
1634828170000|2021-10-21 14:56:10|||||||||3
1634828180000|2021-10-21 14:56:20|6296|6290|6296.5|6290.5|6296.5|6290.5|6295.8|6289.8|5
1634828190000|2021-10-21 14:56:30|6296|6290|6296.5|6290.5|6296.5|6290.5|6295.8|6289.8|37
1634828200000|2021-10-21 14:56:40|6296|6290|6296.5|6290.5|6296.5|6290.5|6295|6289|11
1634828210000|2021-10-21 14:56:50|6296|6290|6296.5|6290.5|6296.5|6290.5|6296|6290|2
1634828220000|2021-10-21 14:57:00|6296.3|6290.3|6296.5|6290.5|6297|6291|6296.3|6290.3|4
1634828230000|2021-10-21 14:57:10|6297|6291|6295.2|6289.2|6297|6291|6295.2|6289.2|23
1634828240000|2021-10-21 14:57:20|6295.6|6289.6|6295.9|6289.9|6296.7|6290.7|6295.2|6289.2|28
1634828250000|2021-10-21 14:57:30|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|1
1634828260000|2021-10-21 14:57:40|6296.7|6290.7|6295.7|6289.7|6296.7|6290.7|6295.4|6289.4|13
1634828270000|2021-10-21 14:57:50|6295.8|6289.8|6298.4|6292.4|6298.9|6292.9|6295.8|6289.8|16
1634828280000|2021-10-21 14:58:00|6299.7|6293.7|6300.2|6294.2|6300.2|6294.2|6299.7|6293.7|14
1634828290000|2021-10-21 14:58:10|6300.4|6294.4|6300.2|6294.2|6300.4|6294.4|6300.2|6294.2|2
1634828300000|2021-10-21 14:58:20|6300|6294|6295.9|6289.9|6300|6294|6295.9|6289.9|6
1634828310000|2021-10-21 14:58:30|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6294.7|6288.7|8
1634828320000|2021-10-21 14:58:40|6297.6|6291.6|6297.9|6291.9|6297.9|6291.9|6297.6|6291.6|3
1634828330000|2021-10-21 14:58:50|6297.7|6291.7|6296.7|6290.7|6297.9|6291.9|6296.7|6290.7|6
1634828340000|2021-10-21 14:59:00|6295.4|6289.4|6296.4|6290.4|6296.4|6290.4|6295.4|6289.4|13
1634828350000|2021-10-21 14:59:10|6297.4|6291.4|6297.2|6291.2|6298.9|6292.9|6296.9|6290.9|11
1634828360000|2021-10-21 14:59:20|6297|6291|6296.4|6290.4|6297|6291|6296.4|6290.4|6
1634828370000|2021-10-21 14:59:30|6295.7|6289.7|6296.9|6290.9|6296.9|6290.9|6295.4|6289.4|27
1634828380000|2021-10-21 14:59:40|6298.4|6292.4|6296.9|6290.9|6298.4|6292.4|6296.9|6290.9|9
1634828390000|2021-10-21 14:59:50|6297.4|6291.4|6299.2|6293.2|6299.4|6293.4|6297.4|6291.4|12
1634828400000|2021-10-21 15:00:00|6298.7|6292.7|6300.4|6294.4|6300.4|6294.4|6297.7|6291.7|8
1634828410000|2021-10-21 15:00:10|6298.4|6292.4|6300.4|6294.4|6300.4|6294.4|6298.4|6292.4|7
1634828420000|2021-10-21 15:00:20|6301.2|6295.2|6298.4|6292.4|6301.4|6295.4|6297.4|6291.4|5
1634828430000|2021-10-21 15:00:30|6299.4|6293.4|6301.9|6295.9|6301.9|6295.9|6299.4|6293.4|13
1634828440000|2021-10-21 15:00:40|6301.4|6295.4|6301.9|6295.9|6301.9|6295.9|6301.4|6295.4|3
1634828450000|2021-10-21 15:00:50|6301.6|6295.6|6303.4|6297.4|6303.6|6297.6|6299.9|6293.9|54
1634828460000|2021-10-21 15:01:00|6302.2|6296.2|6306.2|6300.2|6306.2|6300.2|6302.1|6296.1|20
1634828470000|2021-10-21 15:01:10|6306.4|6300.4|6307.5|6301.5|6308|6302|6306.4|6300.4|12
1634828480000|2021-10-21 15:01:20|6307|6301|6304.9|6298.9|6307.2|6301.2|6303.9|6297.9|26
1634828490000|2021-10-21 15:01:30|6304.4|6298.4|6304.9|6298.9|6304.9|6298.9|6304.4|6298.4|9
1634828500000|2021-10-21 15:01:40|6304.6|6298.6|6302.1|6296.1|6304.9|6298.9|6301.6|6295.6|8
1634828510000|2021-10-21 15:01:50|6302.4|6296.4|6305.9|6299.9|6306.7|6300.7|6302.4|6296.4|12
1634828520000|2021-10-21 15:02:00|6306.2|6300.2|6306.9|6300.9|6306.9|6300.9|6306.2|6300.2|4
1634828530000|2021-10-21 15:02:10|6307.1|6301.1|6307.9|6301.9|6307.9|6301.9|6306.4|6300.4|7
1634828540000|2021-10-21 15:02:20|6308.9|6302.9|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|2
1634828550000|2021-10-21 15:02:30|6305.9|6299.9|6307.6|6301.6|6307.6|6301.6|6305.9|6299.9|20
1634828570000|2021-10-21 15:02:50|6307.8|6301.8|6305.9|6299.9|6307.8|6301.8|6305.9|6299.9|10
1634828580000|2021-10-21 15:03:00|6305.4|6299.4|6307.9|6301.9|6307.9|6301.9|6304.4|6298.4|29
1634828600000|2021-10-21 15:03:20|6306.1|6300.1|6307.1|6301.1|6307.1|6301.1|6305.6|6299.6|9
1634828610000|2021-10-21 15:03:30|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|1
1634828620000|2021-10-21 15:03:40|6308.1|6302.1|6307.9|6301.9|6308.1|6302.1|6307.9|6301.9|4
1634828630000|2021-10-21 15:03:50|6308.2|6302.2|6308.6|6302.6|6308.9|6302.9|6308.2|6302.2|4
1634828640000|2021-10-21 15:04:00|6309.1|6303.1|6310.1|6304.1|6310.1|6304.1|6309.1|6303.1|7
1634828650000|2021-10-21 15:04:10|6309.8|6303.8|6309.6|6303.6|6309.8|6303.8|6309.6|6303.6|3
1634828660000|2021-10-21 15:04:20|6309.1|6303.1|6308.4|6302.4|6309.1|6303.1|6308.4|6302.4|5
1634828670000|2021-10-21 15:04:30|6310.1|6304.1|6307.4|6301.4|6310.1|6304.1|6307.4|6301.4|43
1634828680000|2021-10-21 15:04:40|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|10
1634828690000|2021-10-21 15:04:50|6303.4|6297.4|6300.4|6294.4|6303.9|6297.9|6300.4|6294.4|15
1634828700000|2021-10-21 15:05:00|6300.9|6294.9|6295.9|6289.9|6300.9|6294.9|6295.9|6289.9|30
1634828710000|2021-10-21 15:05:10|6295.4|6289.4|6296.4|6290.4|6297.4|6291.4|6295.4|6289.4|23
1634828720000|2021-10-21 15:05:20|6295.9|6289.9|6297.4|6291.4|6297.4|6291.4|6295.9|6289.9|6
1634828730000|2021-10-21 15:05:30|6298.2|6292.2|6297.9|6291.9|6298.2|6292.2|6297.9|6291.9|3
1634828740000|2021-10-21 15:05:40|6297.4|6291.4|6295.9|6289.9|6297.4|6291.4|6295.4|6289.4|25
1634828750000|2021-10-21 15:05:50|6296.4|6290.4|6296.2|6290.2|6296.4|6290.4|6296.2|6290.2|6
1634828760000|2021-10-21 15:06:00|6296.4|6290.4|6295.4|6289.4|6296.4|6290.4|6295.4|6289.4|3
1634828770000|2021-10-21 15:06:10|||||||||4
1634828780000|2021-10-21 15:06:20|6295.9|6289.9|6296.4|6290.4|6296.4|6290.4|6295.9|6289.9|3
1634828800000|2021-10-21 15:06:40|6296.2|6290.2|6297.9|6291.9|6297.9|6291.9|6296.2|6290.2|9
1634828810000|2021-10-21 15:06:50|6298.1|6292.1|6300.9|6294.9|6300.9|6294.9|6298.1|6292.1|31
1634828820000|2021-10-21 15:07:00|6300.4|6294.4|6295.9|6289.9|6300.4|6294.4|6295.4|6289.4|10
1634828830000|2021-10-21 15:07:10|6296.4|6290.4|6295.4|6289.4|6296.4|6290.4|6295.4|6289.4|7
1634828840000|2021-10-21 15:07:20|6296.4|6290.4|6295.4|6289.4|6296.4|6290.4|6295.4|6289.4|7
1634828850000|2021-10-21 15:07:30|6295|6289|6295.4|6289.4|6295.7|6289.7|6294.7|6288.7|8
1634828860000|2021-10-21 15:07:40|6295.9|6289.9|6295.4|6289.4|6295.9|6289.9|6295.4|6289.4|2
1634828870000|2021-10-21 15:07:50|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.2|6290.2|4
1634828880000|2021-10-21 15:08:00|6296.2|6290.2|6298.4|6292.4|6298.4|6292.4|6296.2|6290.2|9
1634828890000|2021-10-21 15:08:10|6298.7|6292.7|6300.4|6294.4|6300.4|6294.4|6298.7|6292.7|6
1634828920000|2021-10-21 15:08:40|6299.4|6293.4|6297.9|6291.9|6299.4|6293.4|6297.6|6291.6|9
1634828930000|2021-10-21 15:08:50|6298.4|6292.4|6299.4|6293.4|6299.4|6293.4|6298.4|6292.4|7
1634828940000|2021-10-21 15:09:00|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6298.7|6292.7|9
1634828950000|2021-10-21 15:09:10|6299|6293|6296.9|6290.9|6299|6293|6296.9|6290.9|4
1634828960000|2021-10-21 15:09:20|6296.7|6290.7|6295.2|6289.2|6296.9|6290.9|6295.2|6289.2|9
1634828970000|2021-10-21 15:09:30|6295.4|6289.4|6297.2|6291.2|6297.2|6291.2|6295.2|6289.2|15
1634828980000|2021-10-21 15:09:40|6297.5|6291.5|6295.2|6289.2|6297.5|6291.5|6295|6289|16
1634828990000|2021-10-21 15:09:50|6295.4|6289.4|6296.5|6290.5|6296.5|6290.5|6295.2|6289.2|7
1634829000000|2021-10-21 15:10:00|||||||||3
1634829010000|2021-10-21 15:10:10|6297|6291|6297|6291|6297.5|6291.5|6297|6291|8
1634829020000|2021-10-21 15:10:20|6296.5|6290.5|6296|6290|6296.5|6290.5|6296|6290|3
1634829040000|2021-10-21 15:10:40|6295.8|6289.8|6295|6289|6295.8|6289.8|6295|6289|7
1634829050000|2021-10-21 15:10:50|||||||||7
1634829060000|2021-10-21 15:11:00|||||||||2
1634829070000|2021-10-21 15:11:10|6295.5|6289.5|6294.3|6288.3|6295.5|6289.5|6294.3|6288.3|8
1634829080000|2021-10-21 15:11:20|6294.1|6288.1|6294.1|6288.1|6294.3|6288.3|6293.9|6287.9|15
1634829090000|2021-10-21 15:11:30|||||||||3
1634829100000|2021-10-21 15:11:40|||||||||1
1634829110000|2021-10-21 15:11:50|6293.9|6287.9|6293.3|6287.3|6293.9|6287.9|6293.3|6287.3|6
1634829120000|2021-10-21 15:12:00|6292.9|6286.9|6293.7|6287.7|6293.7|6287.7|6291.7|6285.7|19
1634829130000|2021-10-21 15:12:10|6293.5|6287.5|6292.8|6286.8|6293.5|6287.5|6292.3|6286.3|14
1634829140000|2021-10-21 15:12:20|6292.6|6286.6|6293|6287|6293|6287|6292|6286|25
1634829150000|2021-10-21 15:12:30|6293.5|6287.5|6292.5|6286.5|6294|6288|6292.5|6286.5|13
1634829160000|2021-10-21 15:12:40|6293.3|6287.3|6292.8|6286.8|6293.3|6287.3|6292.6|6286.6|13
1634829170000|2021-10-21 15:12:50|6293|6287|6292.6|6286.6|6293|6287|6292.5|6286.5|2
1634829180000|2021-10-21 15:13:00|6293.1|6287.1|6292.6|6286.6|6293.1|6287.1|6292.6|6286.6|4
1634829190000|2021-10-21 15:13:10|6292.8|6286.8|6292.6|6286.6|6292.8|6286.8|6292.6|6286.6|3
1634829200000|2021-10-21 15:13:20|6292.3|6286.3|6292.5|6286.5|6293.3|6287.3|6292.3|6286.3|11
1634829210000|2021-10-21 15:13:30|6293|6287|6293.3|6287.3|6293.3|6287.3|6293|6287|0
1634829220000|2021-10-21 15:13:40|6293|6287|6292.5|6286.5|6293|6287|6292.5|6286.5|5
1634829230000|2021-10-21 15:13:50|6293|6287|6291.7|6285.7|6293|6287|6291.7|6285.7|9
1634829240000|2021-10-21 15:14:00|6294.9|6288.9|6295.2|6289.2|6295.4|6289.4|6294.7|6288.7|20
1634829250000|2021-10-21 15:14:10|6295.7|6289.7|6296.2|6290.2|6296.2|6290.2|6295.7|6289.7|3
1634829260000|2021-10-21 15:14:20|6296.7|6290.7|6295.7|6289.7|6296.7|6290.7|6295.7|6289.7|1
1634829270000|2021-10-21 15:14:30|6292.7|6286.7|6291.4|6285.4|6293|6287|6288.5|6282.5|30
1634829280000|2021-10-21 15:14:40|6291.6|6285.6|6292.6|6286.6|6292.6|6286.6|6291.6|6285.6|4
1634829290000|2021-10-21 15:14:50|6292.4|6286.4|6291.6|6285.6|6292.4|6286.4|6291.4|6285.4|8
1634829300000|2021-10-21 15:15:00|6291.4|6285.4|6291.9|6285.9|6292.4|6286.4|6289.9|6283.9|15
1634829310000|2021-10-21 15:15:10|6291.6|6285.6|6292.6|6286.6|6292.6|6286.6|6291.4|6285.4|8
1634829320000|2021-10-21 15:15:20|6292.1|6286.1|6291.9|6285.9|6292.1|6286.1|6291.9|6285.9|0
1634829330000|2021-10-21 15:15:30|6292.2|6286.2|6292.6|6286.6|6292.9|6286.9|6292.2|6286.2|1
1634829340000|2021-10-21 15:15:40|6292.4|6286.4|6291.6|6285.6|6292.6|6286.6|6291.6|6285.6|13
1634829350000|2021-10-21 15:15:50|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|4
1634829360000|2021-10-21 15:16:00|6290.7|6284.7|6291.4|6285.4|6291.4|6285.4|6289.7|6283.7|7
1634829370000|2021-10-21 15:16:10|||||||||2
1634829380000|2021-10-21 15:16:20|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6
1634829390000|2021-10-21 15:16:30|6289.7|6283.7|6289.4|6283.4|6289.7|6283.7|6289.4|6283.4|11
1634829400000|2021-10-21 15:16:40|6288.2|6282.2|6287.6|6281.6|6288.6|6282.6|6286.6|6280.6|31
1634829410000|2021-10-21 15:16:50|6287.7|6281.7|6290.2|6284.2|6290.2|6284.2|6287.7|6281.7|11
1634829420000|2021-10-21 15:17:00|6289.7|6283.7|6285.1|6279.1|6289.7|6283.7|6285.1|6279.1|35
1634829430000|2021-10-21 15:17:10|6286.1|6280.1|6285.4|6279.4|6286.5|6280.5|6285.3|6279.3|31
1634829440000|2021-10-21 15:17:20|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6284.9|6278.9|11
1634829450000|2021-10-21 15:17:30|6284.9|6278.9|6284.9|6278.9|6285.4|6279.4|6284.9|6278.9|4
1634829460000|2021-10-21 15:17:40|6285.1|6279.1|6288.5|6282.5|6288.5|6282.5|6284.9|6278.9|28
1634829470000|2021-10-21 15:17:50|6288.3|6282.3|6288|6282|6288.3|6282.3|6287|6281|4
1634829480000|2021-10-21 15:18:00|6287.7|6281.7|6286|6280|6288|6282|6286|6280|7
1634829490000|2021-10-21 15:18:10|6288|6282|6288.2|6282.2|6288.2|6282.2|6288|6282|3
1634829500000|2021-10-21 15:18:20|6288|6282|6288|6282|6288|6282|6288|6282|5
1634829510000|2021-10-21 15:18:30|6287.3|6281.3|6287.2|6281.2|6287.8|6281.8|6287|6281|3
1634829520000|2021-10-21 15:18:40|6287.5|6281.5|6286.5|6280.5|6288|6282|6286|6280|14
1634829530000|2021-10-21 15:18:50|6286.3|6280.3|6286.2|6280.2|6287|6281|6285.5|6279.5|7
1634829540000|2021-10-21 15:19:00|6286|6280|6286.5|6280.5|6286.5|6280.5|6285.3|6279.3|11
1634829550000|2021-10-21 15:19:10|6286.2|6280.2|6286.5|6280.5|6286.5|6280.5|6285.5|6279.5|4
1634829560000|2021-10-21 15:19:20|6286|6280|6285.2|6279.2|6286|6280|6284.2|6278.2|4
1634829570000|2021-10-21 15:19:30|6286.2|6280.2|6289.9|6283.9|6289.9|6283.9|6286.2|6280.2|11
1634829580000|2021-10-21 15:19:40|6290.9|6284.9|6290.9|6284.9|6291.5|6285.5|6290.6|6284.6|2
1634829590000|2021-10-21 15:19:50|6290.7|6284.7|6289.9|6283.9|6290.7|6284.7|6289.9|6283.9|8
1634829600000|2021-10-21 15:20:00|6289.6|6283.6|6288.9|6282.9|6290.9|6284.9|6288.2|6282.2|17
1634829610000|2021-10-21 15:20:10|6291.9|6285.9|6290.2|6284.2|6291.9|6285.9|6289.6|6283.6|9
1634829620000|2021-10-21 15:20:20|6289.9|6283.9|6292.2|6286.2|6292.2|6286.2|6289.9|6283.9|5
1634829630000|2021-10-21 15:20:30|6292|6286|6291.9|6285.9|6292.2|6286.2|6291.9|6285.9|1
1634829640000|2021-10-21 15:20:40|6293.1|6287.1|6292.9|6286.9|6293.5|6287.5|6292.7|6286.7|11
1634829650000|2021-10-21 15:20:50|6292.2|6286.2|6292.7|6286.7|6294.2|6288.2|6292.2|6286.2|10
1634829660000|2021-10-21 15:21:00|6292.9|6286.9|6291.2|6285.2|6293.2|6287.2|6291.2|6285.2|8
1634829670000|2021-10-21 15:21:10|6290.7|6284.7|6291.5|6285.5|6291.5|6285.5|6290.7|6284.7|5
1634829690000|2021-10-21 15:21:30|6291.2|6285.2|6291.7|6285.7|6291.7|6285.7|6291.2|6285.2|1
1634829700000|2021-10-21 15:21:40|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6
1634829710000|2021-10-21 15:21:50|||||||||2
1634829720000|2021-10-21 15:22:00|6293.5|6287.5|6293.7|6287.7|6294.2|6288.2|6293.5|6287.5|7
1634829730000|2021-10-21 15:22:10|6294.5|6288.5|6293.8|6287.8|6294.5|6288.5|6293.8|6287.8|13
1634829740000|2021-10-21 15:22:20|6294|6288|6294.5|6288.5|6295.2|6289.2|6294|6288|5
1634829750000|2021-10-21 15:22:30|6294|6288|6294.5|6288.5|6294.5|6288.5|6294|6288|1
1634829760000|2021-10-21 15:22:40|6293.5|6287.5|6293.5|6287.5|6293.7|6287.7|6293.5|6287.5|4
1634829770000|2021-10-21 15:22:50|6293|6287|6293.5|6287.5|6293.7|6287.7|6292.8|6286.8|6
1634829780000|2021-10-21 15:23:00|6294.4|6288.4|6295.5|6289.5|6295.5|6289.5|6294.4|6288.4|10
1634829800000|2021-10-21 15:23:20|6294.8|6288.8|6293.3|6287.3|6294.8|6288.8|6293.3|6287.3|11
1634829810000|2021-10-21 15:23:30|6293.8|6287.8|6292.8|6286.8|6293.8|6287.8|6292.8|6286.8|2
1634829820000|2021-10-21 15:23:40|6292.3|6286.3|6291|6285|6292.3|6286.3|6291|6285|1
1634829830000|2021-10-21 15:23:50|6292|6286|6293.1|6287.1|6293.1|6287.1|6292|6286|8
1634829840000|2021-10-21 15:24:00|6293.3|6287.3|6292.8|6286.8|6294.3|6288.3|6292.8|6286.8|3
1634829850000|2021-10-21 15:24:10|6293.1|6287.1|6292.8|6286.8|6293.1|6287.1|6292.3|6286.3|1
1634829860000|2021-10-21 15:24:20|6293|6287|6294.1|6288.1|6294.1|6288.1|6292.8|6286.8|2
1634829870000|2021-10-21 15:24:30|6293.9|6287.9|6293.5|6287.5|6295.3|6289.3|6293.1|6287.1|14
1634829880000|2021-10-21 15:24:40|6294.3|6288.3|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|12
1634829890000|2021-10-21 15:24:50|6293.5|6287.5|6293.1|6287.1|6293.5|6287.5|6293.1|6287.1|2
1634829900000|2021-10-21 15:25:00|6292.8|6286.8|6293.8|6287.8|6294.3|6288.3|6292.1|6286.1|11
1634829910000|2021-10-21 15:25:10|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|1
1634829920000|2021-10-21 15:25:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6292.8|6286.8|15
1634829930000|2021-10-21 15:25:30|6292.3|6286.3|6291.5|6285.5|6292.3|6286.3|6291.3|6285.3|15
1634829940000|2021-10-21 15:25:40|6291.3|6285.3|6291.5|6285.5|6291.5|6285.5|6290.8|6284.8|8
1634829950000|2021-10-21 15:25:50|6291.8|6285.8|6292.3|6286.3|6292.3|6286.3|6291.8|6285.8|2
1634829960000|2021-10-21 15:26:00|6291.3|6285.3|6289.6|6283.6|6291.5|6285.5|6289.6|6283.6|9
1634829970000|2021-10-21 15:26:10|6288.8|6282.8|6288.6|6282.6|6288.8|6282.8|6287.9|6281.9|4
1634829980000|2021-10-21 15:26:20|6288.1|6282.1|6288.6|6282.6|6288.6|6282.6|6288.1|6282.1|5
1634829990000|2021-10-21 15:26:30|6288.4|6282.4|6286.1|6280.1|6288.4|6282.4|6286.1|6280.1|4
1634830000000|2021-10-21 15:26:40|6285.9|6279.9|6287.8|6281.8|6288.6|6282.6|6285.3|6279.3|15
1634830010000|2021-10-21 15:26:50|6288.1|6282.1|6288.1|6282.1|6289.1|6283.1|6288.1|6282.1|17
1634830020000|2021-10-21 15:27:00|6288.6|6282.6|6287.6|6281.6|6289.5|6283.5|6287.6|6281.6|19
1634830030000|2021-10-21 15:27:10|6287.4|6281.4|6286.6|6280.6|6287.4|6281.4|6283.6|6277.6|64
1634830040000|2021-10-21 15:27:20|6286|6280|6287.1|6281.1|6287.6|6281.6|6285.6|6279.6|7
1634830050000|2021-10-21 15:27:30|6286.9|6280.9|6287.1|6281.1|6287.4|6281.4|6286.8|6280.8|2
1634830070000|2021-10-21 15:27:50|6287.3|6281.3|6289.1|6283.1|6289.1|6283.1|6287.3|6281.3|7
1634830080000|2021-10-21 15:28:00|6289.6|6283.6|6288.6|6282.6|6289.6|6283.6|6288.6|6282.6|2
1634830090000|2021-10-21 15:28:10|6288.4|6282.4|6288.4|6282.4|6288.6|6282.6|6288.4|6282.4|4
1634830100000|2021-10-21 15:28:20|6288.2|6282.2|6287.9|6281.9|6288.2|6282.2|6287.9|6281.9|1
1634830110000|2021-10-21 15:28:30|6288.1|6282.1|6288.4|6282.4|6289.1|6283.1|6288.1|6282.1|2
1634830120000|2021-10-21 15:28:40|||||||||2
1634830130000|2021-10-21 15:28:50|6289.1|6283.1|6288.6|6282.6|6289.1|6283.1|6288.6|6282.6|1
1634830140000|2021-10-21 15:29:00|6288.1|6282.1|6286.9|6280.9|6288.1|6282.1|6285.6|6279.6|13
1634830150000|2021-10-21 15:29:10|6286.6|6280.6|6286.6|6280.6|6289|6283|6286.6|6280.6|14
1634830160000|2021-10-21 15:29:20|6286.4|6280.4|6286.3|6280.3|6286.4|6280.4|6286.3|6280.3|4
1634830170000|2021-10-21 15:29:30|6286.6|6280.6|6288.6|6282.6|6288.6|6282.6|6286.1|6280.1|31
1634830180000|2021-10-21 15:29:40|6288.4|6282.4|6289.1|6283.1|6289.1|6283.1|6288.4|6282.4|6
1634830190000|2021-10-21 15:29:50|6287.6|6281.6|6287.1|6281.1|6287.8|6281.8|6287.1|6281.1|7
1634830200000|2021-10-21 15:30:00|6286.6|6280.6|6285.1|6279.1|6286.6|6280.6|6285.1|6279.1|7
1634830210000|2021-10-21 15:30:10|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|1
1634830230000|2021-10-21 15:30:30|6283.8|6277.8|6283.6|6277.6|6284.6|6278.6|6283.6|6277.6|11
1634830240000|2021-10-21 15:30:40|6284.1|6278.1|6284.4|6278.4|6284.4|6278.4|6283.6|6277.6|3
1634830250000|2021-10-21 15:30:50|6284.2|6278.2|6283.6|6277.6|6284.2|6278.2|6283.6|6277.6|8
1634830260000|2021-10-21 15:31:00|||||||||10
1634830270000|2021-10-21 15:31:10|||||||||26
1634830280000|2021-10-21 15:31:20|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|7
1634830290000|2021-10-21 15:31:30|6283.6|6277.6|6283.6|6277.6|6284.6|6278.6|6283.6|6277.6|3
1634830300000|2021-10-21 15:31:40|||||||||4
1634830320000|2021-10-21 15:32:00|6283.3|6277.3|6281.3|6275.3|6283.3|6277.3|6278.6|6272.6|49
1634830330000|2021-10-21 15:32:10|6281.8|6275.8|6280.3|6274.3|6281.8|6275.8|6280.3|6274.3|32
1634830340000|2021-10-21 15:32:20|6280.6|6274.6|6279.1|6273.1|6280.6|6274.6|6278.9|6272.9|11
1634830350000|2021-10-21 15:32:30|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|8
1634830360000|2021-10-21 15:32:40|6279.9|6273.9|6280.1|6274.1|6280.1|6274.1|6279.6|6273.6|8
1634830370000|2021-10-21 15:32:50|6280.4|6274.4|6278.6|6272.6|6280.4|6274.4|6278.6|6272.6|6
1634830380000|2021-10-21 15:33:00|6280.4|6274.4|6281.6|6275.6|6281.6|6275.6|6279.6|6273.6|15
1634830390000|2021-10-21 15:33:10|6280.6|6274.6|6280.4|6274.4|6280.6|6274.6|6280.4|6274.4|3
1634830400000|2021-10-21 15:33:20|6280.6|6274.6|6280.1|6274.1|6280.6|6274.6|6280.1|6274.1|5
1634830410000|2021-10-21 15:33:30|6279.8|6273.8|6280.1|6274.1|6281.1|6275.1|6279.8|6273.8|9
1634830420000|2021-10-21 15:33:40|6268.5|6262.5|6269.7|6263.7|6271.2|6265.2|6268.5|6262.5|46
1634830430000|2021-10-21 15:33:50|6268.2|6262.2|6261.3|6255.3|6268.2|6262.2|6259.2|6253.2|128
1634830440000|2021-10-21 15:34:00|6261.1|6255.1|6260.3|6254.3|6261.1|6255.1|6254.8|6248.8|55
1634830450000|2021-10-21 15:34:10|6260.8|6254.8|6260.8|6254.8|6261|6255|6260.8|6254.8|4
1634830460000|2021-10-21 15:34:20|6260.5|6254.5|6260.6|6254.6|6260.8|6254.8|6259.8|6253.8|6
1634830470000|2021-10-21 15:34:30|6260.3|6254.3|6258.8|6252.8|6260.3|6254.3|6258.8|6252.8|11
1634830480000|2021-10-21 15:34:40|6258.3|6252.3|6258.4|6252.4|6258.4|6252.4|6257.8|6251.8|20
1634830490000|2021-10-21 15:34:50|6258.9|6252.9|6257.9|6251.9|6258.9|6252.9|6257.9|6251.9|9
1634830500000|2021-10-21 15:35:00|6256.7|6250.7|6251|6245|6256.7|6250.7|6251|6245|54
1634830510000|2021-10-21 15:35:10|6251.2|6245.2|6250.5|6244.5|6251.5|6245.5|6249.3|6243.3|81
1634830520000|2021-10-21 15:35:20|6250.3|6244.3|6250.8|6244.8|6252|6246|6250|6244|17
1634830530000|2021-10-21 15:35:30|6249.5|6243.5|6250.3|6244.3|6250.8|6244.8|6248.5|6242.5|28
1634830540000|2021-10-21 15:35:40|6249.7|6243.7|6248.5|6242.5|6250.8|6244.8|6248.5|6242.5|26
1634830550000|2021-10-21 15:35:50|6248.8|6242.8|6248|6242|6248.8|6242.8|6247.3|6241.3|24
1634830560000|2021-10-21 15:36:00|6246|6240|6246|6240|6247|6241|6245.8|6239.8|9
1634830570000|2021-10-21 15:36:10|6246.1|6240.1|6238.3|6232.3|6246.1|6240.1|6236.8|6230.8|71
1634830580000|2021-10-21 15:36:20|6238.9|6232.9|6229.2|6223.2|6238.9|6232.9|6224.4|6218.4|105
1634830590000|2021-10-21 15:36:30|6228|6222|6226.9|6220.9|6228.9|6222.9|6226|6220|56
1634830600000|2021-10-21 15:36:40|6226.2|6220.2|6229.6|6223.6|6229.6|6223.6|6225.4|6219.4|69
1634830610000|2021-10-21 15:36:50|6229|6223|6231.9|6225.9|6233.6|6227.6|6227.9|6221.9|69
1634830620000|2021-10-21 15:37:00|6232.4|6226.4|6229.6|6223.6|6232.4|6226.4|6227.9|6221.9|33
1634830630000|2021-10-21 15:37:10|6229.2|6223.2|6228.8|6222.8|6230.3|6224.3|6228.6|6222.6|27
1634830640000|2021-10-21 15:37:20|6228.3|6222.3|6231.3|6225.3|6233.3|6227.3|6227.8|6221.8|56
1634830650000|2021-10-21 15:37:30|6231.1|6225.1|6232.3|6226.3|6234.5|6228.5|6230.8|6224.8|53
1634830660000|2021-10-21 15:37:40|6232.1|6226.1|6233.3|6227.3|6233.6|6227.6|6230.8|6224.8|9
1634830670000|2021-10-21 15:37:50|6234.3|6228.3|6233.3|6227.3|6234.3|6228.3|6232.3|6226.3|18
1634830680000|2021-10-21 15:38:00|6232.8|6226.8|6229.8|6223.8|6233.1|6227.1|6229.8|6223.8|29
1634830690000|2021-10-21 15:38:10|6230.8|6224.8|6232.8|6226.8|6232.8|6226.8|6230.3|6224.3|23
1634830700000|2021-10-21 15:38:20|6233.4|6227.4|6235.4|6229.4|6235.8|6229.8|6231.4|6225.4|227
1634830710000|2021-10-21 15:38:30|6235.6|6229.6|6236.8|6230.8|6237.5|6231.5|6235.6|6229.6|18
1634830720000|2021-10-21 15:38:40|6237.1|6231.1|6238.3|6232.3|6238.8|6232.8|6237.1|6231.1|55
1634830730000|2021-10-21 15:38:50|6237.8|6231.8|6240.8|6234.8|6241.3|6235.3|6237.8|6231.8|29
1634830740000|2021-10-21 15:39:00|6241.3|6235.3|6238.3|6232.3|6242.3|6236.3|6234.6|6228.6|30
1634830750000|2021-10-21 15:39:10|6238.1|6232.1|6240.4|6234.4|6240.6|6234.6|6238|6232|97
1634830760000|2021-10-21 15:39:20|6240.9|6234.9|6242.2|6236.2|6242.2|6236.2|6240.9|6234.9|19
1634830770000|2021-10-21 15:39:30|6242.5|6236.5|6244.7|6238.7|6244.7|6238.7|6242.5|6236.5|14
1634830780000|2021-10-21 15:39:40|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6243.2|6237.2|18
1634830790000|2021-10-21 15:39:50|6246.7|6240.7|6244.2|6238.2|6246.7|6240.7|6242.7|6236.7|20
1634830800000|2021-10-21 15:40:00|6243.2|6237.2|6244.6|6238.6|6246|6240|6241.2|6235.2|44
1634830810000|2021-10-21 15:40:10|6244.1|6238.1|6246.6|6240.6|6246.6|6240.6|6243.2|6237.2|11
1634830820000|2021-10-21 15:40:20|6246.4|6240.4|6244.7|6238.7|6246.4|6240.4|6244|6238|13
1634830830000|2021-10-21 15:40:30|6244.2|6238.2|6241.7|6235.7|6244.2|6238.2|6241.4|6235.4|14
1634830840000|2021-10-21 15:40:40|6241.2|6235.2|6243.7|6237.7|6243.7|6237.7|6241.2|6235.2|14
1634830850000|2021-10-21 15:40:50|6243.2|6237.2|6243.7|6237.7|6243.7|6237.7|6241.2|6235.2|12
1634830860000|2021-10-21 15:41:00|6243.2|6237.2|6241.7|6235.7|6243.7|6237.7|6241.2|6235.2|31
1634830870000|2021-10-21 15:41:10|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|11
1634830880000|2021-10-21 15:41:20|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|18
1634830890000|2021-10-21 15:41:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|21
1634830900000|2021-10-21 15:41:40|6238.7|6232.7|6239.7|6233.7|6240.2|6234.2|6238.7|6232.7|9
1634830910000|2021-10-21 15:41:50|6239.2|6233.2|6240.7|6234.7|6240.7|6234.7|6239.2|6233.2|6
1634830920000|2021-10-21 15:42:00|6240.2|6234.2|6239.2|6233.2|6240.2|6234.2|6238.5|6232.5|29
1634830930000|2021-10-21 15:42:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6
1634830940000|2021-10-21 15:42:20|6239.2|6233.2|6241.7|6235.7|6241.9|6235.9|6239.2|6233.2|22
1634830950000|2021-10-21 15:42:30|6240.7|6234.7|6242.3|6236.3|6242.3|6236.3|6240.7|6234.7|72
1634830960000|2021-10-21 15:42:40|6241.5|6235.5|6242|6236|6242.8|6236.8|6241|6235|15
1634830970000|2021-10-21 15:42:50|6242.9|6236.9|6243.3|6237.3|6244|6238|6242.9|6236.9|11
1634830980000|2021-10-21 15:43:00|6243|6237|6242.7|6236.7|6244.9|6238.9|6242.7|6236.7|71
1634830990000|2021-10-21 15:43:10|6242.9|6236.9|6243|6237|6246.4|6240.4|6242.7|6236.7|57
1634831000000|2021-10-21 15:43:20|6243.2|6237.2|6243.5|6237.5|6245.2|6239.2|6243|6237|26
1634831010000|2021-10-21 15:43:30|6243.8|6237.8|6243|6237|6244.5|6238.5|6243|6237|24
1634831020000|2021-10-21 15:43:40|6243.2|6237.2|6243.5|6237.5|6244|6238|6242.5|6236.5|15
1634831030000|2021-10-21 15:43:50|6243.7|6237.7|6243.8|6237.8|6244.5|6238.5|6243.5|6237.5|21
1634831040000|2021-10-21 15:44:00|6243.3|6237.3|6242.1|6236.1|6243.8|6237.8|6241.6|6235.6|36
1634831050000|2021-10-21 15:44:10|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|3
1634831060000|2021-10-21 15:44:20|6240.9|6234.9|6240.1|6234.1|6240.9|6234.9|6239.9|6233.9|19
1634831070000|2021-10-21 15:44:30|6240.3|6234.3|6242.1|6236.1|6242.1|6236.1|6240.3|6234.3|15
1634831080000|2021-10-21 15:44:40|6242.3|6236.3|6243.1|6237.1|6243.1|6237.1|6242.3|6236.3|4
1634831090000|2021-10-21 15:44:50|6245.1|6239.1|6245.1|6239.1|6245.4|6239.4|6245.1|6239.1|21
1634831100000|2021-10-21 15:45:00|6244.6|6238.6|6245.1|6239.1|6245.1|6239.1|6244.6|6238.6|14
1634831110000|2021-10-21 15:45:10|6244.7|6238.7|6240.4|6234.4|6244.7|6238.7|6239.9|6233.9|23
1634831120000|2021-10-21 15:45:20|6240.6|6234.6|6239.9|6233.9|6240.6|6234.6|6239.9|6233.9|2
1634831130000|2021-10-21 15:45:30|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|15
1634831140000|2021-10-21 15:45:40|6240.2|6234.2|6238.2|6232.2|6240.2|6234.2|6238.2|6232.2|8
1634831150000|2021-10-21 15:45:50|6237.9|6231.9|6237.2|6231.2|6238.2|6232.2|6237.2|6231.2|6
1634831160000|2021-10-21 15:46:00|6237.7|6231.7|6238|6232|6238|6232|6237.2|6231.2|5
1634831170000|2021-10-21 15:46:10|6237.7|6231.7|6236|6230|6237.7|6231.7|6236|6230|6
1634831180000|2021-10-21 15:46:20|6235.7|6229.7|6235|6229|6235.9|6229.9|6235|6229|11
1634831190000|2021-10-21 15:46:30|6235.5|6229.5|6235.3|6229.3|6235.5|6229.5|6235.3|6229.3|17
1634831200000|2021-10-21 15:46:40|6235.9|6229.9|6236.3|6230.3|6236.8|6230.8|6235.9|6229.9|11
1634831210000|2021-10-21 15:46:50|6236.1|6230.1|6236.6|6230.6|6237.8|6231.8|6235.3|6229.3|15
1634831220000|2021-10-21 15:47:00|6236.3|6230.3|6236.4|6230.4|6237.8|6231.8|6235.3|6229.3|18
1634831230000|2021-10-21 15:47:10|6236.8|6230.8|6237.3|6231.3|6237.3|6231.3|6236.3|6230.3|9
1634831240000|2021-10-21 15:47:20|6237.5|6231.5|6236.8|6230.8|6237.5|6231.5|6236.3|6230.3|7
1634831250000|2021-10-21 15:47:30|6237.8|6231.8|6238.3|6232.3|6238.3|6232.3|6237.3|6231.3|10
1634831260000|2021-10-21 15:47:40|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|5
1634831270000|2021-10-21 15:47:50|6240.2|6234.2|6242.7|6236.7|6242.7|6236.7|6240.2|6234.2|21
1634831280000|2021-10-21 15:48:00|6242.5|6236.5|6241.7|6235.7|6242.5|6236.5|6241.7|6235.7|0
1634831290000|2021-10-21 15:48:10|6242.2|6236.2|6241.7|6235.7|6242.7|6236.7|6241.2|6235.2|4
1634831300000|2021-10-21 15:48:20|6242.2|6236.2|6238.5|6232.5|6242.2|6236.2|6238.5|6232.5|11
1634831310000|2021-10-21 15:48:30|6237.7|6231.7|6236.5|6230.5|6237.7|6231.7|6236.5|6230.5|4
1634831320000|2021-10-21 15:48:40|6236.2|6230.2|6236|6230|6236.2|6230.2|6236|6230|2
1634831330000|2021-10-21 15:48:50|6238|6232|6240.3|6234.3|6240.3|6234.3|6238|6232|29
1634831340000|2021-10-21 15:49:00|6239.6|6233.6|6240.6|6234.6|6240.8|6234.8|6238.8|6232.8|3
1634831350000|2021-10-21 15:49:10|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|0
1634831360000|2021-10-21 15:49:20|6241.3|6235.3|6242.3|6236.3|6242.9|6236.9|6240.8|6234.8|7
1634831370000|2021-10-21 15:49:30|6241.8|6235.8|6242.3|6236.3|6242.5|6236.5|6241.5|6235.5|16
1634831380000|2021-10-21 15:49:40|6242.8|6236.8|6242.3|6236.3|6242.8|6236.8|6242.3|6236.3|6
1634831390000|2021-10-21 15:49:50|6246.3|6240.3|6243.6|6237.6|6246.3|6240.3|6242.8|6236.8|42
1634831400000|2021-10-21 15:50:00|6243|6237|6241.8|6235.8|6243.3|6237.3|6241.8|6235.8|13
1634831410000|2021-10-21 15:50:10|||||||||10
1634831430000|2021-10-21 15:50:30|6242.3|6236.3|6243.3|6237.3|6246.1|6240.1|6241.8|6235.8|24
1634831440000|2021-10-21 15:50:40|6243.8|6237.8|6243.8|6237.8|6245.3|6239.3|6243.3|6237.3|16
1634831450000|2021-10-21 15:50:50|6243.6|6237.6|6244.5|6238.5|6244.8|6238.8|6243.3|6237.3|6
1634831460000|2021-10-21 15:51:00|6244.7|6238.7|6243|6237|6244.7|6238.7|6242.5|6236.5|14
1634831470000|2021-10-21 15:51:10|6242.5|6236.5|6243.3|6237.3|6243.3|6237.3|6242.3|6236.3|7
1634831480000|2021-10-21 15:51:20|6242.8|6236.8|6241.3|6235.3|6242.8|6236.8|6241.3|6235.3|9
1634831490000|2021-10-21 15:51:30|6240.8|6234.8|6239.8|6233.8|6240.8|6234.8|6239.6|6233.6|7
1634831500000|2021-10-21 15:51:40|6239.1|6233.1|6239.8|6233.8|6239.8|6233.8|6239.1|6233.1|7
1634831510000|2021-10-21 15:51:50|6239.6|6233.6|6239.8|6233.8|6240|6234|6239.6|6233.6|9
1634831520000|2021-10-21 15:52:00|6239.1|6233.1|6240.6|6234.6|6240.6|6234.6|6239.1|6233.1|19
1634831530000|2021-10-21 15:52:10|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|5
1634831540000|2021-10-21 15:52:20|6239.8|6233.8|6243.3|6237.3|6243.3|6237.3|6239.6|6233.6|9
1634831560000|2021-10-21 15:52:40|6244.3|6238.3|6244.6|6238.6|6245.3|6239.3|6243.8|6237.8|20
1634831570000|2021-10-21 15:52:50|6244.3|6238.3|6245.1|6239.1|6245.3|6239.3|6244.1|6238.1|23
1634831580000|2021-10-21 15:53:00|6244.9|6238.9|6246.8|6240.8|6246.8|6240.8|6244.3|6238.3|14
1634831590000|2021-10-21 15:53:10|6246.6|6240.6|6244.8|6238.8|6248.3|6242.3|6244.8|6238.8|19
1634831600000|2021-10-21 15:53:20|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6243.8|6237.8|17
1634831610000|2021-10-21 15:53:30|6243.8|6237.8|6244.3|6238.3|6244.8|6238.8|6243.8|6237.8|9
1634831620000|2021-10-21 15:53:40|6243.8|6237.8|6244|6238|6244|6238|6243.5|6237.5|9
1634831630000|2021-10-21 15:53:50|6244.3|6238.3|6244|6238|6244.5|6238.5|6244|6238|20
1634831640000|2021-10-21 15:54:00|6243.5|6237.5|6244|6238|6244.5|6238.5|6243.3|6237.3|7
1634831660000|2021-10-21 15:54:20|||||||||2
1634831670000|2021-10-21 15:54:30|6241.1|6235.1|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|34
1634831680000|2021-10-21 15:54:40|6241.1|6235.1|6241.6|6235.6|6241.6|6235.6|6241.1|6235.1|3
1634831690000|2021-10-21 15:54:50|6241.1|6235.1|6240.6|6234.6|6241.1|6235.1|6238.6|6232.6|19
1634831700000|2021-10-21 15:55:00|6240.4|6234.4|6240.8|6234.8|6240.8|6234.8|6240.3|6234.3|2
1634831710000|2021-10-21 15:55:10|6240.4|6234.4|6239.1|6233.1|6240.4|6234.4|6239.1|6233.1|27
1634831720000|2021-10-21 15:55:20|6239.5|6233.5|6239.3|6233.3|6239.5|6233.5|6239.3|6233.3|13
1634831730000|2021-10-21 15:55:30|6239|6233|6240.3|6234.3|6240.3|6234.3|6239|6233|1
1634831740000|2021-10-21 15:55:40|6240.6|6234.6|6240.6|6234.6|6240.8|6234.8|6240.6|6234.6|3
1634831750000|2021-10-21 15:55:50|6240.8|6234.8|6241.6|6235.6|6242.3|6236.3|6240.8|6234.8|16
1634831760000|2021-10-21 15:56:00|6241.1|6235.1|6242|6236|6242.3|6236.3|6241.1|6235.1|4
1634831770000|2021-10-21 15:56:10|6241.8|6235.8|6242.8|6236.8|6242.8|6236.8|6241.8|6235.8|1
1634831780000|2021-10-21 15:56:20|6242.3|6236.3|6243.3|6237.3|6243.3|6237.3|6242.3|6236.3|6
1634831800000|2021-10-21 15:56:40|||||||||1
1634831810000|2021-10-21 15:56:50|6243.8|6237.8|6245.3|6239.3|6245.3|6239.3|6243.8|6237.8|7
1634831820000|2021-10-21 15:57:00|6245.1|6239.1|6246.3|6240.3|6246.3|6240.3|6245|6239|7
1634831830000|2021-10-21 15:57:10|6247.3|6241.3|6245.3|6239.3|6247.3|6241.3|6245.3|6239.3|8
1634831840000|2021-10-21 15:57:20|6244.8|6238.8|6242.3|6236.3|6244.8|6238.8|6242.3|6236.3|9
1634831850000|2021-10-21 15:57:30|6242.8|6236.8|6242.3|6236.3|6243.3|6237.3|6242.3|6236.3|3
1634831860000|2021-10-21 15:57:40|6242.2|6236.2|6241.3|6235.3|6242.3|6236.3|6240.8|6234.8|11
1634831870000|2021-10-21 15:57:50|6240.5|6234.5|6240.6|6234.6|6240.8|6234.8|6240.3|6234.3|4
1634831880000|2021-10-21 15:58:00|6240.3|6234.3|6241.3|6235.3|6241.5|6235.5|6240.3|6234.3|3
1634831890000|2021-10-21 15:58:10|6241|6235|6241.3|6235.3|6241.3|6235.3|6240.3|6234.3|8
1634831900000|2021-10-21 15:58:20|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|0
1634831910000|2021-10-21 15:58:30|6240.3|6234.3|6244.3|6238.3|6245.3|6239.3|6240.3|6234.3|10
1634831920000|2021-10-21 15:58:40|6245.1|6239.1|6245.3|6239.3|6245.3|6239.3|6245.1|6239.1|2
1634831930000|2021-10-21 15:58:50|6245.8|6239.8|6245|6239|6245.8|6239.8|6244.5|6238.5|8
1634831940000|2021-10-21 15:59:00|6244.7|6238.7|6245|6239|6245|6239|6244.7|6238.7|0
1634831950000|2021-10-21 15:59:10|6244.4|6238.4|6246.3|6240.3|6246.3|6240.3|6244.4|6238.4|11
1634831960000|2021-10-21 15:59:20|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241|6235|7
1634831970000|2021-10-21 15:59:30|6240.8|6234.8|6240|6234|6240.8|6234.8|6240|6234|6
1634831980000|2021-10-21 15:59:40|6239.6|6233.6|6239.7|6233.7|6240|6234|6239.3|6233.3|21
1634831990000|2021-10-21 15:59:50|6240.1|6234.1|6242|6236|6242|6236|6240.1|6234.1|22
1634832000000|2021-10-21 16:00:00|6242.3|6236.3|6242|6236|6243|6237|6241.3|6235.3|17
1634832010000|2021-10-21 16:00:10|6241.8|6235.8|6245|6239|6245.2|6239.2|6241|6235|34
1634832020000|2021-10-21 16:00:20|6244.7|6238.7|6244.7|6238.7|6245.5|6239.5|6244.4|6238.4|11
1634832030000|2021-10-21 16:00:30|6244.5|6238.5|6245|6239|6245|6239|6244.2|6238.2|7
1634832050000|2021-10-21 16:00:50|6245.2|6239.2|6246|6240|6246|6240|6245.2|6239.2|4
1634832060000|2021-10-21 16:01:00|6245.5|6239.5|6248.1|6242.1|6248.2|6242.2|6245.5|6239.5|19
1634832070000|2021-10-21 16:01:10|6248.4|6242.4|6247.9|6241.9|6248.4|6242.4|6247.9|6241.9|2
1634832080000|2021-10-21 16:01:20|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6
1634832090000|2021-10-21 16:01:30|6248.9|6242.9|6249.9|6243.9|6249.9|6243.9|6248.9|6242.9|2
1634832100000|2021-10-21 16:01:40|6249.7|6243.7|6254.9|6248.9|6255.4|6249.4|6249.2|6243.2|12
1634832110000|2021-10-21 16:01:50|6254.4|6248.4|6255.5|6249.5|6255.5|6249.5|6253.2|6247.2|12
1634832120000|2021-10-21 16:02:00|6252.7|6246.7|6255.1|6249.1|6255.1|6249.1|6251.1|6245.1|27
1634832130000|2021-10-21 16:02:10|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.1|6248.1|2
1634832140000|2021-10-21 16:02:20|6254.1|6248.1|6258.1|6252.1|6258.1|6252.1|6254.1|6248.1|10
1634832150000|2021-10-21 16:02:30|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.6|6251.6|6
1634832160000|2021-10-21 16:02:40|6257.6|6251.6|6257.6|6251.6|6257.6|6251.6|6257.6|6251.6|1
1634832170000|2021-10-21 16:02:50|6257.3|6251.3|6258.3|6252.3|6258.3|6252.3|6257.3|6251.3|7
1634832180000|2021-10-21 16:03:00|6257.1|6251.1|6257.1|6251.1|6258.6|6252.6|6257.1|6251.1|23
1634832200000|2021-10-21 16:03:20|6256.6|6250.6|6257.1|6251.1|6257.1|6251.1|6256.6|6250.6|1
1634832210000|2021-10-21 16:03:30|6257.3|6251.3|6257.1|6251.1|6257.3|6251.3|6257.1|6251.1|0
1634832220000|2021-10-21 16:03:40|||||||||1
1634832240000|2021-10-21 16:04:00|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|0
1634832250000|2021-10-21 16:04:10|6256.3|6250.3|6256.6|6250.6|6256.6|6250.6|6256.3|6250.3|12
1634832260000|2021-10-21 16:04:20|6255.2|6249.2|6255.6|6249.6|6255.9|6249.9|6255.2|6249.2|10
1634832270000|2021-10-21 16:04:30|6255.8|6249.8|6256.1|6250.1|6256.1|6250.1|6255.8|6249.8|2
1634832280000|2021-10-21 16:04:40|6255.9|6249.9|6255.6|6249.6|6256.1|6250.1|6255.6|6249.6|6
1634832290000|2021-10-21 16:04:50|6254.6|6248.6|6255.6|6249.6|6255.6|6249.6|6254.6|6248.6|12
1634832300000|2021-10-21 16:05:00|6255.1|6249.1|6255.8|6249.8|6255.8|6249.8|6255.1|6249.1|10
1634832310000|2021-10-21 16:05:10|6256.1|6250.1|6256.6|6250.6|6257.6|6251.6|6256.1|6250.1|10
1634832320000|2021-10-21 16:05:20|||||||||1
1634832330000|2021-10-21 16:05:30|6256.1|6250.1|6254.6|6248.6|6256.1|6250.1|6254.6|6248.6|27
1634832340000|2021-10-21 16:05:40|6250.9|6244.9|6251.1|6245.1|6251.1|6245.1|6250.6|6244.6|4
1634832350000|2021-10-21 16:05:50|6251.6|6245.6|6252.6|6246.6|6252.6|6246.6|6251.6|6245.6|10
1634832360000|2021-10-21 16:06:00|6252.9|6246.9|6253.6|6247.6|6254.3|6248.3|6252.9|6246.9|7
1634832370000|2021-10-21 16:06:10|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.6|6247.6|1
1634832380000|2021-10-21 16:06:20|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|6253.3|6247.3|0
1634832390000|2021-10-21 16:06:30|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|3
1634832400000|2021-10-21 16:06:40|6252.1|6246.1|6252.8|6246.8|6252.8|6246.8|6251.6|6245.6|5
1634832410000|2021-10-21 16:06:50|6253.3|6247.3|6251.6|6245.6|6253.6|6247.6|6251.6|6245.6|6
1634832420000|2021-10-21 16:07:00|6250.4|6244.4|6249.7|6243.7|6250.4|6244.4|6247.2|6241.2|26
1634832430000|2021-10-21 16:07:10|6248.7|6242.7|6247.7|6241.7|6249.7|6243.7|6247.7|6241.7|5
1634832440000|2021-10-21 16:07:20|6247|6241|6246|6240|6247.2|6241.2|6246|6240|3
1634832450000|2021-10-21 16:07:30|6245.8|6239.8|6243|6237|6245.8|6239.8|6243|6237|9
1634832460000|2021-10-21 16:07:40|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6242.7|6236.7|0
1634832480000|2021-10-21 16:08:00|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|0
1634832490000|2021-10-21 16:08:10|6243.2|6237.2|6242.7|6236.7|6243.2|6237.2|6242.4|6236.4|4
1634832500000|2021-10-21 16:08:20|||||||||2
1634832510000|2021-10-21 16:08:30|6243.2|6237.2|6242.7|6236.7|6243.5|6237.5|6242.7|6236.7|4
1634832530000|2021-10-21 16:08:50|6243|6237|6243.2|6237.2|6243.2|6237.2|6243|6237|3
1634832540000|2021-10-21 16:09:00|6243|6237|6247.9|6241.9|6247.9|6241.9|6243|6237|26
1634832550000|2021-10-21 16:09:10|6248.4|6242.4|6250.4|6244.4|6251.1|6245.1|6248.4|6242.4|7
1634832560000|2021-10-21 16:09:20|6249.4|6243.4|6249.7|6243.7|6249.7|6243.7|6248.7|6242.7|5
1634832570000|2021-10-21 16:09:30|6253.4|6247.4|6258|6252|6258|6252|6253.1|6247.1|25
1634832580000|2021-10-21 16:09:40|6257.3|6251.3|6257.5|6251.5|6260|6254|6257|6251|21
1634832590000|2021-10-21 16:09:50|6257.9|6251.9|6257.5|6251.5|6258.5|6252.5|6257.5|6251.5|2
1634832600000|2021-10-21 16:10:00|6257|6251|6249.3|6243.3|6257|6251|6248.6|6242.6|11
1634832610000|2021-10-21 16:10:10|6249.1|6243.1|6247.4|6241.4|6249.1|6243.1|6247.1|6241.1|5
1634832620000|2021-10-21 16:10:20|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|4
1634832630000|2021-10-21 16:10:30|6246.1|6240.1|6247.1|6241.1|6247.1|6241.1|6246.1|6240.1|4
1634832640000|2021-10-21 16:10:40|6247.3|6241.3|6244.9|6238.9|6247.6|6241.6|6244.9|6238.9|3
1634832650000|2021-10-21 16:10:50|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|3
1634832660000|2021-10-21 16:11:00|6244.4|6238.4|6243.7|6237.7|6244.4|6238.4|6241.7|6235.7|12
1634832670000|2021-10-21 16:11:10|6242.7|6236.7|6244.2|6238.2|6244.2|6238.2|6242.7|6236.7|4
1634832680000|2021-10-21 16:11:20|6243|6237|6243.2|6237.2|6243.2|6237.2|6243|6237|2
1634832690000|2021-10-21 16:11:30|6243|6237|6243.2|6237.2|6243.2|6237.2|6243|6237|1
1634832700000|2021-10-21 16:11:40|6243|6237|6240.2|6234.2|6243|6237|6240.2|6234.2|5
1634832710000|2021-10-21 16:11:50|6239.2|6233.2|6241.6|6235.6|6242.3|6236.3|6238.7|6232.7|13
1634832720000|2021-10-21 16:12:00|6241.8|6235.8|6239.5|6233.5|6241.8|6235.8|6239|6233|5
1634832730000|2021-10-21 16:12:10|6240.8|6234.8|6242.8|6236.8|6242.8|6236.8|6240.3|6234.3|6
1634832740000|2021-10-21 16:12:20|6242.3|6236.3|6242.3|6236.3|6242.8|6236.8|6242.3|6236.3|2
1634832750000|2021-10-21 16:12:30|6241.7|6235.7|6241.3|6235.3|6241.8|6235.8|6241.3|6235.3|2
1634832760000|2021-10-21 16:12:40|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|1
1634832770000|2021-10-21 16:12:50|6242.3|6236.3|6242.3|6236.3|6242.8|6236.8|6242.3|6236.3|4
1634832780000|2021-10-21 16:13:00|6242.8|6236.8|6242.5|6236.5|6242.8|6236.8|6242.3|6236.3|9
1634832790000|2021-10-21 16:13:10|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6242.7|6236.7|5
1634832800000|2021-10-21 16:13:20|6243.3|6237.3|6243.3|6237.3|6244|6238|6243.3|6237.3|8
1634832810000|2021-10-21 16:13:30|6243|6237|6242.5|6236.5|6243|6237|6242.5|6236.5|1
1634832830000|2021-10-21 16:13:50|6243.3|6237.3|6243.5|6237.5|6243.5|6237.5|6242.5|6236.5|3
1634832840000|2021-10-21 16:14:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.5|6238.5|5
1634832850000|2021-10-21 16:14:10|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6243.2|6237.2|3
1634832860000|2021-10-21 16:14:20|6244.2|6238.2|6244.4|6238.4|6244.4|6238.4|6244.2|6238.2|3
1634832870000|2021-10-21 16:14:30|6244.6|6238.6|6244.7|6238.7|6244.7|6238.7|6244.6|6238.6|1
1634832880000|2021-10-21 16:14:40|6244.9|6238.9|6245.4|6239.4|6245.4|6239.4|6244.9|6238.9|4
1634832890000|2021-10-21 16:14:50|6245.7|6239.7|6245.9|6239.9|6245.9|6239.9|6245.4|6239.4|0
1634832900000|2021-10-21 16:15:00|6245.7|6239.7|6245|6239|6245.7|6239.7|6245|6239|4
1634832910000|2021-10-21 16:15:10|6244.2|6238.2|6243.7|6237.7|6244.2|6238.2|6243.4|6237.4|1
1634832920000|2021-10-21 16:15:20|6243.4|6237.4|6243.2|6237.2|6243.4|6237.4|6243.2|6237.2|1
1634832930000|2021-10-21 16:15:30|6242.2|6236.2|6241.5|6235.5|6242.2|6236.2|6241.5|6235.5|15
1634832940000|2021-10-21 16:15:40|6241.2|6235.2|6241|6235|6241.2|6235.2|6240.2|6234.2|14
1634832950000|2021-10-21 16:15:50|6240.8|6234.8|6241.2|6235.2|6241.2|6235.2|6240.7|6234.7|8
1634832960000|2021-10-21 16:16:00|6241.9|6235.9|6243|6237|6243|6237|6241.9|6235.9|16
1634832970000|2021-10-21 16:16:10|6243.3|6237.3|6243.2|6237.2|6244|6238|6243.2|6237.2|5
1634832980000|2021-10-21 16:16:20|6243|6237|6242.7|6236.7|6243|6237|6242.2|6236.2|2
1634832990000|2021-10-21 16:16:30|6242.2|6236.2|6242.7|6236.7|6242.7|6236.7|6242.2|6236.2|2
1634833000000|2021-10-21 16:16:40|6241.2|6235.2|6240.7|6234.7|6241.2|6235.2|6240.2|6234.2|15
1634833010000|2021-10-21 16:16:50|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6240.7|6234.7|0
1634833020000|2021-10-21 16:17:00|6242.2|6236.2|6243.2|6237.2|6243.7|6237.7|6242.2|6236.2|6
1634833040000|2021-10-21 16:17:20|6242.1|6236.1|6242.7|6236.7|6242.7|6236.7|6242.1|6236.1|1
1634833050000|2021-10-21 16:17:30|6242.9|6236.9|6242.7|6236.7|6242.9|6236.9|6242.7|6236.7|0
1634833060000|2021-10-21 16:17:40|6242.4|6236.4|6241.2|6235.2|6242.7|6236.7|6241.2|6235.2|5
1634833070000|2021-10-21 16:17:50|6240.9|6234.9|6242.2|6236.2|6242.2|6236.2|6240.7|6234.7|9
1634833080000|2021-10-21 16:18:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.2|6236.2|3
1634833090000|2021-10-21 16:18:10|||||||||1
1634833100000|2021-10-21 16:18:20|6242.5|6236.5|6240.2|6234.2|6242.5|6236.5|6240.2|6234.2|6
1634833110000|2021-10-21 16:18:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|3
1634833120000|2021-10-21 16:18:40|||||||||2
1634833130000|2021-10-21 16:18:50|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|2
1634833140000|2021-10-21 16:19:00|||||||||1
1634833150000|2021-10-21 16:19:10|||||||||2
1634833170000|2021-10-21 16:19:30|6241.4|6235.4|6244.2|6238.2|6244.2|6238.2|6241.4|6235.4|9
1634833180000|2021-10-21 16:19:40|6244|6238|6243.7|6237.7|6244|6238|6243.7|6237.7|0
1634833190000|2021-10-21 16:19:50|6244.2|6238.2|6245.2|6239.2|6245.5|6239.5|6244.2|6238.2|6
1634833200000|2021-10-21 16:20:00|6245.4|6239.4|6245.7|6239.7|6245.7|6239.7|6245.4|6239.4|4
1634833210000|2021-10-21 16:20:10|6246.2|6240.2|6246|6240|6246.2|6240.2|6246|6240|2
1634833220000|2021-10-21 16:20:20|6245|6239|6244.5|6238.5|6245|6239|6244.5|6238.5|6
1634833230000|2021-10-21 16:20:30|6244.7|6238.7|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|8
1634833240000|2021-10-21 16:20:40|6244.5|6238.5|6243.7|6237.7|6244.5|6238.5|6243.7|6237.7|1
1634833250000|2021-10-21 16:20:50|6244.3|6238.3|6245.7|6239.7|6245.7|6239.7|6244.3|6238.3|8
1634833270000|2021-10-21 16:21:10|6246.2|6240.2|6246.7|6240.7|6246.7|6240.7|6246.2|6240.2|3
1634833290000|2021-10-21 16:21:30|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6
1634833310000|2021-10-21 16:21:50|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6247.2|6241.2|7
1634833320000|2021-10-21 16:22:00|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|8
1634833330000|2021-10-21 16:22:10|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1634833340000|2021-10-21 16:22:20|6248.5|6242.5|6247|6241|6248.5|6242.5|6247|6241|11
1634833350000|2021-10-21 16:22:30|6246.5|6240.5|6247|6241|6247|6241|6246.5|6240.5|1
1634833360000|2021-10-21 16:22:40|6247.2|6241.2|6246.5|6240.5|6247.2|6241.2|6246.5|6240.5|2
1634833370000|2021-10-21 16:22:50|6246.8|6240.8|6247|6241|6247|6241|6246.5|6240.5|3
1634833380000|2021-10-21 16:23:00|6247.2|6241.2|6247.5|6241.5|6247.5|6241.5|6247.2|6241.2|2
1634833390000|2021-10-21 16:23:10|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|5
1634833400000|2021-10-21 16:23:20|6249.7|6243.7|6247.5|6241.5|6249.7|6243.7|6247.5|6241.5|5
1634833410000|2021-10-21 16:23:30|6248|6242|6245.7|6239.7|6248|6242|6245.7|6239.7|5
1634833420000|2021-10-21 16:23:40|6245.5|6239.5|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|2
1634833430000|2021-10-21 16:23:50|6245.5|6239.5|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|6
1634833440000|2021-10-21 16:24:00|6245.8|6239.8|6245.2|6239.2|6246.2|6240.2|6245.2|6239.2|12
1634833450000|2021-10-21 16:24:10|6244.6|6238.6|6244.2|6238.2|6244.9|6238.9|6243.2|6237.2|15
1634833460000|2021-10-21 16:24:20|6244.4|6238.4|6243.7|6237.7|6244.7|6238.7|6243.2|6237.2|6
1634833470000|2021-10-21 16:24:30|6243.2|6237.2|6247.9|6241.9|6247.9|6241.9|6242.5|6236.5|55
1634833480000|2021-10-21 16:24:40|6247.6|6241.6|6247.7|6241.7|6247.7|6241.7|6247.4|6241.4|5
1634833490000|2021-10-21 16:24:50|6251|6245|6250.7|6244.7|6252.2|6246.2|6250.5|6244.5|51
1634833500000|2021-10-21 16:25:00|6250.2|6244.2|6250.7|6244.7|6251.7|6245.7|6249.2|6243.2|12
1634833510000|2021-10-21 16:25:10|6250.2|6244.2|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|3
1634833520000|2021-10-21 16:25:20|6249.4|6243.4|6247.2|6241.2|6249.4|6243.4|6246|6240|9
1634833530000|2021-10-21 16:25:30|6247|6241|6245.7|6239.7|6247|6241|6245.7|6239.7|0
1634833550000|2021-10-21 16:25:50|6245.2|6239.2|6243.5|6237.5|6245.2|6239.2|6243.5|6237.5|7
1634833560000|2021-10-21 16:26:00|6244|6238|6252.2|6246.2|6252.7|6246.7|6243|6237|13
1634833570000|2021-10-21 16:26:10|6250.2|6244.2|6252.7|6246.7|6252.7|6246.7|6249|6243|8
1634833580000|2021-10-21 16:26:20|6252.4|6246.4|6252.7|6246.7|6252.7|6246.7|6252.4|6246.4|0
1634833590000|2021-10-21 16:26:30|6250.7|6244.7|6250.4|6244.4|6250.7|6244.7|6250.4|6244.4|1
1634833600000|2021-10-21 16:26:40|6249.7|6243.7|6249.7|6243.7|6249.9|6243.9|6249.7|6243.7|2
1634833610000|2021-10-21 16:26:50|6249.2|6243.2|6252.7|6246.7|6252.7|6246.7|6249.2|6243.2|10
1634833620000|2021-10-21 16:27:00|6252.9|6246.9|6252.7|6246.7|6253.7|6247.7|6252.7|6246.7|6
1634833630000|2021-10-21 16:27:10|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|0
1634833640000|2021-10-21 16:27:20|6251.6|6245.6|6253.7|6247.7|6253.7|6247.7|6251.6|6245.6|3
1634833650000|2021-10-21 16:27:30|6253.5|6247.5|6254.4|6248.4|6254.6|6248.6|6252.9|6246.9|7
1634833660000|2021-10-21 16:27:40|6253|6247|6257.6|6251.6|6257.6|6251.6|6253|6247|14
1634833670000|2021-10-21 16:27:50|6258.1|6252.1|6256.1|6250.1|6258.1|6252.1|6255.6|6249.6|2
1634833680000|2021-10-21 16:28:00|6256.5|6250.5|6255.1|6249.1|6256.8|6250.8|6254.3|6248.3|9
1634833690000|2021-10-21 16:28:10|6257.3|6251.3|6261.3|6255.3|6261.6|6255.6|6256.6|6250.6|29
1634833700000|2021-10-21 16:28:20|6261.6|6255.6|6260.6|6254.6|6261.8|6255.8|6260.6|6254.6|17
1634833710000|2021-10-21 16:28:30|6260.1|6254.1|6259.1|6253.1|6260.1|6254.1|6258.1|6252.1|6
1634833720000|2021-10-21 16:28:40|6260|6254|6261.8|6255.8|6261.8|6255.8|6260|6254|10
1634833730000|2021-10-21 16:28:50|6261.6|6255.6|6261.8|6255.8|6261.8|6255.8|6261.6|6255.6|2
1634833740000|2021-10-21 16:29:00|6263.1|6257.1|6265.8|6259.8|6266.8|6260.8|6262.6|6256.6|25
1634833750000|2021-10-21 16:29:10|6269.7|6263.7|6271.5|6265.5|6272.3|6266.3|6269.7|6263.7|29
1634833760000|2021-10-21 16:29:20|6271.8|6265.8|6269.7|6263.7|6271.8|6265.8|6269.7|6263.7|16
1634833770000|2021-10-21 16:29:30|6269.4|6263.4|6266.9|6260.9|6269.4|6263.4|6266.9|6260.9|21
1634833780000|2021-10-21 16:29:40|6266.4|6260.4|6266|6260|6267.6|6261.6|6265.9|6259.9|24
1634833790000|2021-10-21 16:29:50|6265.8|6259.8|6264.5|6258.5|6265.8|6259.8|6263|6257|5
1634833800000|2021-10-21 16:30:00|6265.4|6259.4|6262.5|6256.5|6266|6260|6262.5|6256.5|15
1634833810000|2021-10-21 16:30:10|6262.3|6256.3|6263.5|6257.5|6264|6258|6262|6256|7
1634833820000|2021-10-21 16:30:20|6258.9|6252.9|6257.8|6251.8|6259.1|6253.1|6256.1|6250.1|12
1634833830000|2021-10-21 16:30:30|6257.6|6251.6|6257.6|6251.6|6257.6|6251.6|6257.6|6251.6|0
1634833840000|2021-10-21 16:30:40|6256.1|6250.1|6256.3|6250.3|6256.3|6250.3|6254.1|6248.1|23
1634833850000|2021-10-21 16:30:50|6255.6|6249.6|6255.1|6249.1|6255.6|6249.6|6255.1|6249.1|11
1634833860000|2021-10-21 16:31:00|6255.8|6249.8|6255.8|6249.8|6256.3|6250.3|6255.1|6249.1|10
1634833870000|2021-10-21 16:31:10|6255.3|6249.3|6255.8|6249.8|6255.8|6249.8|6255.1|6249.1|2
1634833880000|2021-10-21 16:31:20|6255.6|6249.6|6254.3|6248.3|6255.6|6249.6|6253.8|6247.8|3
1634833890000|2021-10-21 16:31:30|6253.7|6247.7|6253.3|6247.3|6253.7|6247.7|6253.3|6247.3|2
1634833900000|2021-10-21 16:31:40|6253|6247|6251.3|6245.3|6253|6247|6251.2|6245.2|12
1634833910000|2021-10-21 16:31:50|6251|6245|6252|6246|6252|6246|6249.8|6243.8|9
1634833920000|2021-10-21 16:32:00|6252.8|6246.8|6250.3|6244.3|6252.8|6246.8|6250.3|6244.3|3
1634833930000|2021-10-21 16:32:10|6249.8|6243.8|6249.4|6243.4|6249.8|6243.8|6249.4|6243.4|4
1634833940000|2021-10-21 16:32:20|6248.4|6242.4|6249.1|6243.1|6249.1|6243.1|6248.4|6242.4|5
1634833950000|2021-10-21 16:32:30|6248.6|6242.6|6250.1|6244.1|6250.3|6244.3|6248.6|6242.6|7
1634833960000|2021-10-21 16:32:40|6249.8|6243.8|6249.1|6243.1|6249.9|6243.9|6249.1|6243.1|0
1634833970000|2021-10-21 16:32:50|6248.8|6242.8|6250.1|6244.1|6250.1|6244.1|6248.8|6242.8|2
1634833980000|2021-10-21 16:33:00|6249.3|6243.3|6249.1|6243.1|6249.3|6243.3|6249.1|6243.1|0
1634833990000|2021-10-21 16:33:10|6250.1|6244.1|6249.6|6243.6|6250.1|6244.1|6249.6|6243.6|5
1634834000000|2021-10-21 16:33:20|6249.3|6243.3|6250.1|6244.1|6250.1|6244.1|6249.1|6243.1|2
1634834010000|2021-10-21 16:33:30|6249.6|6243.6|6250.1|6244.1|6250.1|6244.1|6249.6|6243.6|8
1634834030000|2021-10-21 16:33:50|6250.3|6244.3|6250.1|6244.1|6250.3|6244.3|6250.1|6244.1|1
1634834040000|2021-10-21 16:34:00|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|1
1634834050000|2021-10-21 16:34:10|6251.2|6245.2|6252.1|6246.1|6252.1|6246.1|6251.2|6245.2|1
1634834060000|2021-10-21 16:34:20|6251.1|6245.1|6251.1|6245.1|6251.9|6245.9|6251.1|6245.1|1
1634834080000|2021-10-21 16:34:40|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|1
1634834090000|2021-10-21 16:34:50|6251|6245|6250.8|6244.8|6251|6245|6250.8|6244.8|9
1634834100000|2021-10-21 16:35:00|6251.3|6245.3|6250.6|6244.6|6251.3|6245.3|6250.6|6244.6|3
1634834110000|2021-10-21 16:35:10|6251.1|6245.1|6251.3|6245.3|6251.3|6245.3|6250.6|6244.6|9
1634834120000|2021-10-21 16:35:20|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|3
1634834130000|2021-10-21 16:35:30|6254.3|6248.3|6258.8|6252.8|6259|6253|6253.3|6247.3|15
1634834140000|2021-10-21 16:35:40|6258.3|6252.3|6256.5|6250.5|6258.3|6252.3|6256.3|6250.3|9
1634834150000|2021-10-21 16:35:50|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|2
1634834160000|2021-10-21 16:36:00|6256.8|6250.8|6256.5|6250.5|6256.8|6250.8|6256|6250|2
1634834170000|2021-10-21 16:36:10|6257|6251|6258.5|6252.5|6258.5|6252.5|6257|6251|10
1634834210000|2021-10-21 16:36:50|6258.7|6252.7|6259|6253|6259|6253|6258.7|6252.7|0
1634834220000|2021-10-21 16:37:00|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6
1634834230000|2021-10-21 16:37:10|6258|6252|6258.5|6252.5|6258.5|6252.5|6258|6252|1
1634834240000|2021-10-21 16:37:20|6258.7|6252.7|6258.5|6252.5|6258.7|6252.7|6258.5|6252.5|1
1634834260000|2021-10-21 16:37:40|6258.3|6252.3|6258|6252|6258.3|6252.3|6258|6252|0
1634834270000|2021-10-21 16:37:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|3
1634834280000|2021-10-21 16:38:00|6258.3|6252.3|6258|6252|6258.3|6252.3|6258|6252|0
1634834290000|2021-10-21 16:38:10|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.3|6251.3|5
1634834300000|2021-10-21 16:38:20|6258|6252|6259.5|6253.5|6259.5|6253.5|6258|6252|7
1634834310000|2021-10-21 16:38:30|6260|6254|6259.5|6253.5|6260|6254|6259.5|6253.5|2
1634834320000|2021-10-21 16:38:40|6259.3|6253.3|6259|6253|6259.3|6253.3|6259|6253|0
1634834330000|2021-10-21 16:38:50|6259.6|6253.6|6260.7|6254.7|6260.7|6254.7|6259.6|6253.6|4
1634834340000|2021-10-21 16:39:00|6260.5|6254.5|6260|6254|6260.5|6254.5|6260|6254|2
1634834350000|2021-10-21 16:39:10|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|0
1634834380000|2021-10-21 16:39:40|6260.3|6254.3|6260|6254|6260.3|6254.3|6260|6254|1
1634834390000|2021-10-21 16:39:50|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|2
1634834400000|2021-10-21 16:40:00|6261|6255|6259|6253|6261|6255|6259|6253|17
1634834420000|2021-10-21 16:40:20|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|5
1634834430000|2021-10-21 16:40:30|6260|6254|6260.5|6254.5|6260.5|6254.5|6260|6254|2
1634834440000|2021-10-21 16:40:40|6260|6254|6262|6256|6262|6256|6260|6254|9
1634834450000|2021-10-21 16:40:50|6262.6|6256.6|6263.5|6257.5|6263.8|6257.8|6262.6|6256.6|12
1634834460000|2021-10-21 16:41:00|6263.3|6257.3|6264|6258|6264|6258|6263|6257|5
1634834470000|2021-10-21 16:41:10|||||||||1
1634834480000|2021-10-21 16:41:20|6264.5|6258.5|6265.5|6259.5|6265.5|6259.5|6264.5|6258.5|7
1634834490000|2021-10-21 16:41:30|6266|6260|6265.5|6259.5|6266|6260|6265|6259|5
1634834500000|2021-10-21 16:41:40|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|3
1634834510000|2021-10-21 16:41:50|6265|6259|6265|6259|6265|6259|6265|6259|0
1634834520000|2021-10-21 16:42:00|6266|6260|6266.2|6260.2|6266.2|6260.2|6266|6260|6
1634834530000|2021-10-21 16:42:10|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1634834550000|2021-10-21 16:42:30|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|2
1634834580000|2021-10-21 16:43:00|6266.2|6260.2|6266|6260|6266.2|6260.2|6266|6260|0
1634834590000|2021-10-21 16:43:10|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|4
1634834600000|2021-10-21 16:43:20|6266.3|6260.3|6266|6260|6266.3|6260.3|6266|6260|0
1634834610000|2021-10-21 16:43:30|||||||||2
1634834620000|2021-10-21 16:43:40|6267|6261|6267|6261|6267|6261|6267|6261|5
1634834630000|2021-10-21 16:43:50|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267|6261|3
1634834640000|2021-10-21 16:44:00|6267.3|6261.3|6269|6263|6269|6263|6267|6261|11
1634834650000|2021-10-21 16:44:10|6268.1|6262.1|6267.3|6261.3|6268.1|6262.1|6267.3|6261.3|4
1634834660000|2021-10-21 16:44:20|6267.5|6261.5|6267.5|6261.5|6267.7|6261.7|6267.5|6261.5|3
1634834670000|2021-10-21 16:44:30|6267.2|6261.2|6269.5|6263.5|6269.5|6263.5|6267.2|6261.2|12
1634834680000|2021-10-21 16:44:40|6269|6263|6268.3|6262.3|6269|6263|6267.8|6261.8|3
1634834690000|2021-10-21 16:44:50|6268|6262|6265|6259|6268|6262|6265|6259|4
1634834700000|2021-10-21 16:45:00|6263|6257|6260.5|6254.5|6263|6257|6260.3|6254.3|31
1634834710000|2021-10-21 16:45:10|6260.1|6254.1|6259.8|6253.8|6261.8|6255.8|6259|6253|15
1634834720000|2021-10-21 16:45:20|6259|6253|6258.5|6252.5|6259|6253|6258.5|6252.5|6
1634834730000|2021-10-21 16:45:30|6258|6252|6259.5|6253.5|6260|6254|6258|6252|16
1634834740000|2021-10-21 16:45:40|6259.3|6253.3|6259.5|6253.5|6259.5|6253.5|6259|6253|9
1634834750000|2021-10-21 16:45:50|6260|6254|6260|6254|6260|6254|6260|6254|1
1634834760000|2021-10-21 16:46:00|6261|6255|6261|6255|6261|6255|6261|6255|5
1634834770000|2021-10-21 16:46:10|6261.6|6255.6|6261|6255|6262|6256|6261|6255|8
1634834780000|2021-10-21 16:46:20|6261.3|6255.3|6261.5|6255.5|6262|6256|6261.3|6255.3|5
1634834790000|2021-10-21 16:46:30|6262|6256|6261|6255|6262|6256|6261|6255|6
1634834800000|2021-10-21 16:46:40|6260.7|6254.7|6261|6255|6261|6255|6260|6254|6
1634834810000|2021-10-21 16:46:50|6260.5|6254.5|6261|6255|6261|6255|6260.5|6254.5|3
1634834820000|2021-10-21 16:47:00|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|2
1634834830000|2021-10-21 16:47:10|6261.8|6255.8|6262|6256|6262|6256|6261.3|6255.3|4
1634834850000|2021-10-21 16:47:30|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|5
1634834860000|2021-10-21 16:47:40|6262|6256|6258.6|6252.6|6263.5|6257.5|6258.6|6252.6|6
1634834870000|2021-10-21 16:47:50|6258.3|6252.3|6260.5|6254.5|6261|6255|6258.3|6252.3|4
1634834880000|2021-10-21 16:48:00|6260|6254|6259.8|6253.8|6261|6255|6259.8|6253.8|5
1634834890000|2021-10-21 16:48:10|6258.8|6252.8|6257.5|6251.5|6259|6253|6256.8|6250.8|12
1634834900000|2021-10-21 16:48:20|6256.8|6250.8|6257.5|6251.5|6257.5|6251.5|6256.8|6250.8|4
1634834930000|2021-10-21 16:48:50|6257|6251|6256.3|6250.3|6257|6251|6256.3|6250.3|9
1634834940000|2021-10-21 16:49:00|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|2
1634834950000|2021-10-21 16:49:10|6257|6251|6257.3|6251.3|6257.5|6251.5|6257|6251|3
1634834960000|2021-10-21 16:49:20|6257.1|6251.1|6256.8|6250.8|6257.1|6251.1|6256.8|6250.8|0
1634834980000|2021-10-21 16:49:40|||||||||1
1634834990000|2021-10-21 16:49:50|6257.1|6251.1|6256.8|6250.8|6257.5|6251.5|6256.8|6250.8|6
1634835000000|2021-10-21 16:50:00|6258|6252|6260|6254|6260|6254|6257.5|6251.5|7
1634835010000|2021-10-21 16:50:10|6260.5|6254.5|6261.5|6255.5|6261.5|6255.5|6260.5|6254.5|5
1634835020000|2021-10-21 16:50:20|6262|6256|6260|6254|6262|6256|6259|6253|14
1634835030000|2021-10-21 16:50:30|6259.8|6253.8|6257.1|6251.1|6260|6254|6256.4|6250.4|18
1634835040000|2021-10-21 16:50:40|6256.9|6250.9|6257.1|6251.1|6257.1|6251.1|6256.4|6250.4|3
1634835050000|2021-10-21 16:50:50|6256.8|6250.8|6256.1|6250.1|6256.8|6250.8|6253.8|6247.8|27
1634835060000|2021-10-21 16:51:00|6255.2|6249.2|6253.1|6247.1|6255.2|6249.2|6252.6|6246.6|22
1634835070000|2021-10-21 16:51:10|6252.9|6246.9|6253.1|6247.1|6253.1|6247.1|6252.6|6246.6|2
1634835080000|2021-10-21 16:51:20|6253.3|6247.3|6253.1|6247.1|6253.3|6247.3|6253.1|6247.1|2
1634835090000|2021-10-21 16:51:30|||||||||3
1634835120000|2021-10-21 16:52:00|6252.9|6246.9|6253.1|6247.1|6253.1|6247.1|6252.6|6246.6|8
1634835130000|2021-10-21 16:52:10|6253.3|6247.3|6253.1|6247.1|6253.3|6247.3|6252.6|6246.6|2
1634835140000|2021-10-21 16:52:20|6252.6|6246.6|6252.8|6246.8|6252.8|6246.8|6252.6|6246.6|0
1634835150000|2021-10-21 16:52:30|6252.6|6246.6|6252.8|6246.8|6253.1|6247.1|6252.6|6246.6|2
1634835160000|2021-10-21 16:52:40|6252.6|6246.6|6253.1|6247.1|6253.1|6247.1|6252.6|6246.6|2
1634835170000|2021-10-21 16:52:50|6252.8|6246.8|6252.3|6246.3|6252.8|6246.8|6252.3|6246.3|4
1634835180000|2021-10-21 16:53:00|6252|6246|6248.6|6242.6|6252|6246|6248.6|6242.6|15
1634835190000|2021-10-21 16:53:10|6249.1|6243.1|6248.6|6242.6|6250.1|6244.1|6248.6|6242.6|14
1634835200000|2021-10-21 16:53:20|6250.1|6244.1|6250.5|6244.5|6250.5|6244.5|6250.1|6244.1|7
1634835210000|2021-10-21 16:53:30|||||||||11
1634835220000|2021-10-21 16:53:40|6251|6245|6250|6244|6251|6245|6250|6244|6
1634835230000|2021-10-21 16:53:50|6251|6245|6250.5|6244.5|6251|6245|6250.5|6244.5|3
1634835240000|2021-10-21 16:54:00|6250.3|6244.3|6249.8|6243.8|6250.3|6244.3|6249.7|6243.7|11
1634835250000|2021-10-21 16:54:10|6250|6244|6248.2|6242.2|6250.2|6244.2|6248|6242|27
1634835260000|2021-10-21 16:54:20|6248|6242|6248.2|6242.2|6248.2|6242.2|6248|6242|3
1634835270000|2021-10-21 16:54:30|||||||||2
1634835280000|2021-10-21 16:54:40|6249.2|6243.2|6246.2|6240.2|6249.2|6243.2|6246.2|6240.2|14
1634835290000|2021-10-21 16:54:50|6246.5|6240.5|6246.5|6240.5|6247.2|6241.2|6246.5|6240.5|4
1634835300000|2021-10-21 16:55:00|6246|6240|6246|6240|6246|6240|6246|6240|10
1634835310000|2021-10-21 16:55:10|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|12
1634835320000|2021-10-21 16:55:20|6246|6240|6245|6239|6246|6240|6245|6239|4
1634835330000|2021-10-21 16:55:30|6244.3|6238.3|6243.8|6237.8|6244.3|6238.3|6243.3|6237.3|16
1634835340000|2021-10-21 16:55:40|6244|6238|6244|6238|6244|6238|6243.8|6237.8|7
1634835350000|2021-10-21 16:55:50|6243.3|6237.3|6243|6237|6244.4|6238.4|6243|6237|36
1634835360000|2021-10-21 16:56:00|||||||||6
1634835370000|2021-10-21 16:56:10|6242.5|6236.5|6242.7|6236.7|6242.7|6236.7|6242.5|6236.5|4
1634835380000|2021-10-21 16:56:20|6245.5|6239.5|6245.8|6239.8|6245.8|6239.8|6245.5|6239.5|4
1634835390000|2021-10-21 16:56:30|6246|6240|6245|6239|6246|6240|6245|6239|4
1634835400000|2021-10-21 16:56:40|6244|6238|6245.2|6239.2|6245.2|6239.2|6244|6238|9
1634835410000|2021-10-21 16:56:50|6245|6239|6245.2|6239.2|6245.2|6239.2|6245|6239|3
1634835420000|2021-10-21 16:57:00|6245|6239|6245.2|6239.2|6245.7|6239.7|6245|6239|7
1634835430000|2021-10-21 16:57:10|6245|6239|6245.2|6239.2|6245.2|6239.2|6245|6239|2
1634835440000|2021-10-21 16:57:20|6245.7|6239.7|6244.8|6238.8|6245.7|6239.7|6244.8|6238.8|9
1634835450000|2021-10-21 16:57:30|6245|6239|6243|6237|6245|6239|6243|6237|1
1634835460000|2021-10-21 16:57:40|6243.5|6237.5|6243.5|6237.5|6244|6238|6243.5|6237.5|2
1634835470000|2021-10-21 16:57:50|6243.3|6237.3|6243.5|6237.5|6243.5|6237.5|6242|6236|11
1634835480000|2021-10-21 16:58:00|6243|6237|6241.5|6235.5|6243|6237|6241.2|6235.2|7
1634835490000|2021-10-21 16:58:10|6240.5|6234.5|6241.5|6235.5|6242|6236|6240.5|6234.5|8
1634835510000|2021-10-21 16:58:30|6242|6236|6242|6236|6242.5|6236.5|6242|6236|3
1634835520000|2021-10-21 16:58:40|6242.5|6236.5|6242.5|6236.5|6243|6237|6242.5|6236.5|3
1634835530000|2021-10-21 16:58:50|6243.2|6237.2|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|4
1634835540000|2021-10-21 16:59:00|6243.7|6237.7|6246.2|6240.2|6246.2|6240.2|6243.7|6237.7|17
1634835550000|2021-10-21 16:59:10|6246.7|6240.7|6247.5|6241.5|6248.2|6242.2|6246.7|6240.7|3
1634835560000|2021-10-21 16:59:20|6245|6239|6245|6239|6245|6239|6245|6239|14
1634835570000|2021-10-21 16:59:30|6245.3|6239.3|6246|6240|6246|6240|6245.3|6239.3|4
1634835580000|2021-10-21 16:59:40|6245.4|6239.4|6244.5|6238.5|6245.4|6239.4|6244.5|6238.5|4
1634835590000|2021-10-21 16:59:50|6244.7|6238.7|6247.2|6241.2|6247.4|6241.4|6244.7|6238.7|4
1634835600000|2021-10-21 17:00:00|6247|6241|6247.2|6241.2|6247.7|6241.7|6247|6241|3
1634835610000|2021-10-21 17:00:10|6247.7|6241.7|6246.7|6240.7|6247.7|6241.7|6246.7|6240.7|2
1634835620000|2021-10-21 17:00:20|6245.9|6239.9|6244.5|6238.5|6245.9|6239.9|6244.5|6238.5|6
1634835630000|2021-10-21 17:00:30|6244.9|6238.9|6244.5|6238.5|6245.2|6239.2|6244.5|6238.5|4
1634835650000|2021-10-21 17:00:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1634835660000|2021-10-21 17:01:00|6245|6239|6244.5|6238.5|6245|6239|6244|6238|1
1634835670000|2021-10-21 17:01:10|6244.3|6238.3|6244.5|6238.5|6244.5|6238.5|6244.2|6238.2|1
1634835680000|2021-10-21 17:01:20|6244|6238|6244.5|6238.5|6244.5|6238.5|6243.5|6237.5|5
1634835700000|2021-10-21 17:01:40|6244.3|6238.3|6246.5|6240.5|6246.7|6240.7|6244.3|6238.3|7
1634835710000|2021-10-21 17:01:50|6246|6240|6246.5|6240.5|6246.5|6240.5|6246|6240|0
1634835720000|2021-10-21 17:02:00|6246.7|6240.7|6246.7|6240.7|6247.2|6241.2|6246.5|6240.5|6
1634835730000|2021-10-21 17:02:10|6246.9|6240.9|6246.5|6240.5|6247.2|6241.2|6246.5|6240.5|6
1634835750000|2021-10-21 17:02:30|||||||||1
1634835760000|2021-10-21 17:02:40|6246.7|6240.7|6247.2|6241.2|6247.2|6241.2|6246|6240|15
1634835770000|2021-10-21 17:02:50|6246.6|6240.6|6244|6238|6246.6|6240.6|6244|6238|14
1634835780000|2021-10-21 17:03:00|6245|6239|6245.5|6239.5|6246|6240|6244.5|6238.5|8
1634835790000|2021-10-21 17:03:10|6245.3|6239.3|6245.5|6239.5|6245.5|6239.5|6245|6239|0
1634835810000|2021-10-21 17:03:30|||||||||2
1634835820000|2021-10-21 17:03:40|6244.2|6238.2|6243.5|6237.5|6244.2|6238.2|6243.5|6237.5|2
1634835830000|2021-10-21 17:03:50|6243.3|6237.3|6241.7|6235.7|6243.3|6237.3|6241.7|6235.7|3
1634835840000|2021-10-21 17:04:00|6242|6236|6242.5|6236.5|6243.5|6237.5|6240.3|6234.3|18
1634835850000|2021-10-21 17:04:10|6242.3|6236.3|6240.3|6234.3|6242.3|6236.3|6240.3|6234.3|5
1634835860000|2021-10-21 17:04:20|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.3|6234.3|1
1634835870000|2021-10-21 17:04:30|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|3
1634835880000|2021-10-21 17:04:40|6241|6235|6241|6235|6241|6235|6241|6235|1
1634835890000|2021-10-21 17:04:50|6240.3|6234.3|6242|6236|6242|6236|6240.3|6234.3|9
1634835900000|2021-10-21 17:05:00|6242.8|6236.8|6242.5|6236.5|6242.8|6236.8|6241.5|6235.5|7
1634835910000|2021-10-21 17:05:10|6242|6236|6242|6236|6242|6236|6242|6236|0
1634835930000|2021-10-21 17:05:30|6241.8|6235.8|6239|6233|6241.8|6235.8|6238.5|6232.5|25
1634835940000|2021-10-21 17:05:40|6238|6232|6238.5|6232.5|6238.5|6232.5|6238|6232|18
1634835950000|2021-10-21 17:05:50|6239|6233|6239|6233|6239|6233|6238|6232|1
1634835960000|2021-10-21 17:06:00|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|4
1634835970000|2021-10-21 17:06:10|6239.3|6233.3|6239|6233|6240|6234|6239|6233|5
1634835980000|2021-10-21 17:06:20|6239.5|6233.5|6239|6233|6239.5|6233.5|6239|6233|2
1634836000000|2021-10-21 17:06:40|6238|6232|6238|6232|6238|6232|6237.8|6231.8|11
1634836010000|2021-10-21 17:06:50|6237.7|6231.7|6238|6232|6238|6232|6237.3|6231.3|6
1634836020000|2021-10-21 17:07:00|6237.8|6231.8|6238|6232|6238|6232|6237.8|6231.8|3
1634836030000|2021-10-21 17:07:10|6237.8|6231.8|6234.7|6228.7|6237.8|6231.8|6234.7|6228.7|24
1634836040000|2021-10-21 17:07:20|6235.2|6229.2|6235.5|6229.5|6236.2|6230.2|6235.2|6229.2|7
1634836050000|2021-10-21 17:07:30|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6235.7|6229.7|3
1634836060000|2021-10-21 17:07:40|6237|6231|6237.5|6231.5|6237.5|6231.5|6237|6231|1
1634836070000|2021-10-21 17:07:50|6238|6232|6237.5|6231.5|6238|6232|6237.5|6231.5|1
1634836080000|2021-10-21 17:08:00|6238|6232|6238.5|6232.5|6238.5|6232.5|6238|6232|5
1634836090000|2021-10-21 17:08:10|||||||||1
1634836120000|2021-10-21 17:08:40|6238.8|6232.8|6238.8|6232.8|6239.3|6233.3|6238.8|6232.8|3
1634836130000|2021-10-21 17:08:50|6238.3|6232.3|6237.8|6231.8|6238.3|6232.3|6237.8|6231.8|3
1634836140000|2021-10-21 17:09:00|6237.2|6231.2|6239.8|6233.8|6239.8|6233.8|6237.2|6231.2|11
1634836150000|2021-10-21 17:09:10|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|5
1634836170000|2021-10-21 17:09:30|6240.6|6234.6|6240.3|6234.3|6240.6|6234.6|6240.3|6234.3|0
1634836180000|2021-10-21 17:09:40|6241.5|6235.5|6241.5|6235.5|6241.7|6235.7|6241.5|6235.5|7
1634836190000|2021-10-21 17:09:50|6240.8|6234.8|6240.1|6234.1|6240.8|6234.8|6240.1|6234.1|1
1634836200000|2021-10-21 17:10:00|6239.8|6233.8|6239.8|6233.8|6240.3|6234.3|6239|6233|10
1634836210000|2021-10-21 17:10:10|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|9
1634836230000|2021-10-21 17:10:30|6239|6233|6239|6233|6239|6233|6239|6233|2
1634836240000|2021-10-21 17:10:40|6239.5|6233.5|6236|6230|6239.5|6233.5|6236|6230|7
1634836250000|2021-10-21 17:10:50|6235.5|6229.5|6235|6229|6235.5|6229.5|6235|6229|0
1634836260000|2021-10-21 17:11:00|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|2
1634836270000|2021-10-21 17:11:10|6235|6229|6234.1|6228.1|6235|6229|6231.5|6225.5|24
1634836280000|2021-10-21 17:11:20|6233.8|6227.8|6234.1|6228.1|6234.1|6228.1|6233.5|6227.5|5
1634836290000|2021-10-21 17:11:30|6233.5|6227.5|6234|6228|6234|6228|6233.5|6227.5|1
1634836300000|2021-10-21 17:11:40|6233.3|6227.3|6233|6227|6233.3|6227.3|6233|6227|4
1634836310000|2021-10-21 17:11:50|6231.8|6225.8|6233.5|6227.5|6233.5|6227.5|6231.5|6225.5|10
1634836320000|2021-10-21 17:12:00|6233.3|6227.3|6234.5|6228.5|6234.5|6228.5|6232.1|6226.1|11
1634836330000|2021-10-21 17:12:10|6234.1|6228.1|6234.6|6228.6|6235|6229|6234.1|6228.1|0
1634836340000|2021-10-21 17:12:20|6233.9|6227.9|6233.9|6227.9|6234.1|6228.1|6233.9|6227.9|11
1634836350000|2021-10-21 17:12:30|6234.1|6228.1|6235.4|6229.4|6236.1|6230.1|6234.1|6228.1|4
1634836360000|2021-10-21 17:12:40|6235.8|6229.8|6234.6|6228.6|6236.1|6230.1|6234.6|6228.6|1
1634836370000|2021-10-21 17:12:50|6234.8|6228.8|6234.4|6228.4|6235.1|6229.1|6233.9|6227.9|3
1634836380000|2021-10-21 17:13:00|6233.9|6227.9|6233.4|6227.4|6234.3|6228.3|6232.9|6226.9|10
1634836390000|2021-10-21 17:13:10|6232.9|6226.9|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|2
1634836400000|2021-10-21 17:13:20|6232.9|6226.9|6233.4|6227.4|6233.4|6227.4|6232.9|6226.9|2
1634836410000|2021-10-21 17:13:30|6232.4|6226.4|6231.1|6225.1|6232.4|6226.4|6230.4|6224.4|9
1634836420000|2021-10-21 17:13:40|6231.8|6225.8|6233.3|6227.3|6233.8|6227.8|6231.8|6225.8|10
1634836430000|2021-10-21 17:13:50|6233.8|6227.8|6233|6227|6234.3|6228.3|6233|6227|46
1634836440000|2021-10-21 17:14:00|6233.3|6227.3|6233.5|6227.5|6233.5|6227.5|6233.3|6227.3|3
1634836450000|2021-10-21 17:14:10|6233.3|6227.3|6233|6227|6233.3|6227.3|6233|6227|1
1634836460000|2021-10-21 17:14:20|6232.8|6226.8|6232|6226|6232.8|6226.8|6232|6226|2
1634836470000|2021-10-21 17:14:30|6231.8|6225.8|6231.2|6225.2|6231.8|6225.8|6231.2|6225.2|0
1634836490000|2021-10-21 17:14:50|6230.7|6224.7|6230.2|6224.2|6230.7|6224.7|6229.7|6223.7|12
1634836500000|2021-10-21 17:15:00|6230.4|6224.4|6230.7|6224.7|6231|6225|6230.2|6224.2|4
1634836510000|2021-10-21 17:15:10|6231.4|6225.4|6232.7|6226.7|6232.7|6226.7|6231.4|6225.4|5
1634836520000|2021-10-21 17:15:20|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|2
1634836530000|2021-10-21 17:15:30|6230.7|6224.7|6230.2|6224.2|6230.7|6224.7|6230.2|6224.2|7
1634836540000|2021-10-21 17:15:40|6230|6224|6229.7|6223.7|6230|6224|6229.7|6223.7|8
1634836550000|2021-10-21 17:15:50|6229.2|6223.2|6229|6223|6229.2|6223.2|6229|6223|2
1634836560000|2021-10-21 17:16:00|6229.3|6223.3|6229.7|6223.7|6230.2|6224.2|6229|6223|17
1634836570000|2021-10-21 17:16:10|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229|6223|10
1634836580000|2021-10-21 17:16:20|||||||||1
1634836590000|2021-10-21 17:16:30|6229|6223|6233.2|6227.2|6233.2|6227.2|6229|6223|23
1634836600000|2021-10-21 17:16:40|6233.5|6227.5|6233.7|6227.7|6233.7|6227.7|6233.5|6227.5|21
1634836610000|2021-10-21 17:16:50|6233.9|6227.9|6235.7|6229.7|6236.2|6230.2|6233.9|6227.9|15
1634836620000|2021-10-21 17:17:00|6236.2|6230.2|6237.2|6231.2|6237.2|6231.2|6235.7|6229.7|10
1634836630000|2021-10-21 17:17:10|6237.7|6231.7|6238.1|6232.1|6238.8|6232.8|6237.6|6231.6|8
1634836640000|2021-10-21 17:17:20|||||||||1
1634836650000|2021-10-21 17:17:30|6237.8|6231.8|6237.1|6231.1|6237.8|6231.8|6237.1|6231.1|6
1634836660000|2021-10-21 17:17:40|6237.4|6231.4|6238.1|6232.1|6238.6|6232.6|6237.4|6231.4|7
1634836670000|2021-10-21 17:17:50|6238.3|6232.3|6238.8|6232.8|6238.8|6232.8|6238.3|6232.3|3
1634836680000|2021-10-21 17:18:00|||||||||1
1634836690000|2021-10-21 17:18:10|||||||||1
1634836700000|2021-10-21 17:18:20|6242.9|6236.9|6244.1|6238.1|6244.1|6238.1|6242.9|6236.9|22
1634836710000|2021-10-21 17:18:30|6243.4|6237.4|6243.1|6237.1|6243.4|6237.4|6243.1|6237.1|3
1634836720000|2021-10-21 17:18:40|6242.5|6236.5|6242.1|6236.1|6242.5|6236.5|6241.1|6235.1|4
1634836730000|2021-10-21 17:18:50|6241.1|6235.1|6242.1|6236.1|6242.1|6236.1|6241.1|6235.1|4
1634836740000|2021-10-21 17:19:00|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|1
1634836750000|2021-10-21 17:19:10|6241.4|6235.4|6242.8|6236.8|6242.8|6236.8|6241.1|6235.1|7
1634836760000|2021-10-21 17:19:20|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|1
1634836770000|2021-10-21 17:19:30|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1634836800000|2021-10-21 17:20:00|6245.9|6239.9|6245.9|6239.9|6247.1|6241.1|6245.1|6239.1|15
1634836810000|2021-10-21 17:20:10|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|0
1634836820000|2021-10-21 17:20:20|6244.1|6238.1|6242.6|6236.6|6244.1|6238.1|6240.9|6234.9|24
1634836830000|2021-10-21 17:20:30|6242.1|6236.1|6242.6|6236.6|6242.6|6236.6|6242.1|6236.1|3
1634836840000|2021-10-21 17:20:40|6242.1|6236.1|6241.1|6235.1|6242.1|6236.1|6241.1|6235.1|4
1634836860000|2021-10-21 17:21:00|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|0
1634836890000|2021-10-21 17:21:30|6240.7|6234.7|6240.4|6234.4|6240.7|6234.7|6240.4|6234.4|0
1634836900000|2021-10-21 17:21:40|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|9
1634836910000|2021-10-21 17:21:50|6237.9|6231.9|6238.2|6232.2|6238.2|6232.2|6237.9|6231.9|4
1634836920000|2021-10-21 17:22:00|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|7
1634836930000|2021-10-21 17:22:10|6239.5|6233.5|6238.9|6232.9|6239.9|6233.9|6238.7|6232.7|9
1634836940000|2021-10-21 17:22:20|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|0
1634836950000|2021-10-21 17:22:30|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|2
1634836970000|2021-10-21 17:22:50|||||||||1
1634836990000|2021-10-21 17:23:10|||||||||1
1634837000000|2021-10-21 17:23:20|6238.3|6232.3|6238.9|6232.9|6238.9|6232.9|6238.3|6232.3|7
1634837010000|2021-10-21 17:23:30|6238.4|6232.4|6237.9|6231.9|6238.4|6232.4|6237.9|6231.9|1
1634837030000|2021-10-21 17:23:50|6237.7|6231.7|6240.9|6234.9|6240.9|6234.9|6237.4|6231.4|9
1634837040000|2021-10-21 17:24:00|6240.4|6234.4|6239.9|6233.9|6240.4|6234.4|6239.7|6233.7|9
1634837050000|2021-10-21 17:24:10|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|0
1634837060000|2021-10-21 17:24:20|6240.8|6234.8|6239.7|6233.7|6241.2|6235.2|6239.7|6233.7|7
1634837070000|2021-10-21 17:24:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|1
1634837080000|2021-10-21 17:24:40|6239|6233|6238.7|6232.7|6239|6233|6238.7|6232.7|1
1634837090000|2021-10-21 17:24:50|6238.4|6232.4|6237.6|6231.6|6238.4|6232.4|6237.6|6231.6|5
1634837100000|2021-10-21 17:25:00|6238.2|6232.2|6238.2|6232.2|6238.4|6232.4|6238.2|6232.2|2
1634837120000|2021-10-21 17:25:20|6235.7|6229.7|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|28
1634837130000|2021-10-21 17:25:30|||||||||4
1634837140000|2021-10-21 17:25:40|6236.4|6230.4|6236.2|6230.2|6236.4|6230.4|6235.7|6229.7|13
1634837150000|2021-10-21 17:25:50|6235.7|6229.7|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|14
1634837160000|2021-10-21 17:26:00|6235.7|6229.7|6236.2|6230.2|6236.2|6230.2|6235.7|6229.7|7
1634837170000|2021-10-21 17:26:10|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.2|6230.2|4
1634837180000|2021-10-21 17:26:20|6236.2|6230.2|6236.7|6230.7|6236.7|6230.7|6236.2|6230.2|25
1634837190000|2021-10-21 17:26:30|6236|6230|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|13
1634837200000|2021-10-21 17:26:40|6236.2|6230.2|6235.7|6229.7|6236.7|6230.7|6234.7|6228.7|11
1634837210000|2021-10-21 17:26:50|6236.2|6230.2|6236.7|6230.7|6236.7|6230.7|6236.2|6230.2|2
1634837220000|2021-10-21 17:27:00|6236.5|6230.5|6236.5|6230.5|6236.7|6230.7|6236.5|6230.5|42
1634837230000|2021-10-21 17:27:10|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|3
1634837260000|2021-10-21 17:27:40|||||||||2
1634837270000|2021-10-21 17:27:50|||||||||1
1634837280000|2021-10-21 17:28:00|6236|6230|6235.2|6229.2|6236|6230|6235.2|6229.2|4
1634837290000|2021-10-21 17:28:10|6235.4|6229.4|6235.7|6229.7|6235.7|6229.7|6235.2|6229.2|2
1634837300000|2021-10-21 17:28:20|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|5
1634837310000|2021-10-21 17:28:30|6236.7|6230.7|6234.7|6228.7|6236.7|6230.7|6234.7|6228.7|7
1634837320000|2021-10-21 17:28:40|||||||||10
1634837330000|2021-10-21 17:28:50|||||||||14
1634837340000|2021-10-21 17:29:00|||||||||6
1634837350000|2021-10-21 17:29:10|||||||||2
1634837360000|2021-10-21 17:29:20|6235|6229|6237|6231|6237|6231|6234.7|6228.7|38
1634837370000|2021-10-21 17:29:30|||||||||8
1634837380000|2021-10-21 17:29:40|6236.4|6230.4|6234.7|6228.7|6236.4|6230.4|6234.7|6228.7|4
1634837390000|2021-10-21 17:29:50|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.5|6229.5|10
1634837400000|2021-10-21 17:30:00|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|2
1634837410000|2021-10-21 17:30:10|6235.7|6229.7|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|1
1634837420000|2021-10-21 17:30:20|6234.7|6228.7|6236.7|6230.7|6236.7|6230.7|6234.7|6228.7|36
1634837430000|2021-10-21 17:30:30|6236.2|6230.2|6235.2|6229.2|6236.2|6230.2|6234.7|6228.7|10
1634837440000|2021-10-21 17:30:40|6235.4|6229.4|6235.2|6229.2|6235.4|6229.4|6234.7|6228.7|4
1634837450000|2021-10-21 17:30:50|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1634837470000|2021-10-21 17:31:10|||||||||6
1634837480000|2021-10-21 17:31:20|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|8
1634837490000|2021-10-21 17:31:30|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6
1634837500000|2021-10-21 17:31:40|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|2
1634837510000|2021-10-21 17:31:50|6234.6|6228.6|6234.1|6228.1|6234.7|6228.7|6234.1|6228.1|6
1634837520000|2021-10-21 17:32:00|6235|6229|6234.1|6228.1|6235|6229|6234.1|6228.1|3
1634837540000|2021-10-21 17:32:20|6234.6|6228.6|6233.6|6227.6|6234.6|6228.6|6231.8|6225.8|6
1634837550000|2021-10-21 17:32:30|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1634837560000|2021-10-21 17:32:40|6234.1|6228.1|6233.6|6227.6|6234.1|6228.1|6233.6|6227.6|6
1634837570000|2021-10-21 17:32:50|6234.1|6228.1|6233.6|6227.6|6234.1|6228.1|6233.6|6227.6|1
1634837580000|2021-10-21 17:33:00|6233.8|6227.8|6235.6|6229.6|6236.1|6230.1|6233.8|6227.8|18
1634837590000|2021-10-21 17:33:10|6235.3|6229.3|6235.6|6229.6|6235.6|6229.6|6235.1|6229.1|3
1634837600000|2021-10-21 17:33:20|6235.1|6229.1|6236.1|6230.1|6236.1|6230.1|6234.6|6228.6|4
1634837620000|2021-10-21 17:33:40|6236.4|6230.4|6237.9|6231.9|6238.9|6232.9|6236.4|6230.4|18
1634837630000|2021-10-21 17:33:50|6237.4|6231.4|6237.9|6231.9|6237.9|6231.9|6237.4|6231.4|2
1634837640000|2021-10-21 17:34:00|6237.7|6231.7|6237.1|6231.1|6237.9|6231.9|6237.1|6231.1|1
1634837650000|2021-10-21 17:34:10|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|1
1634837670000|2021-10-21 17:34:30|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1634837680000|2021-10-21 17:34:40|6238.6|6232.6|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|5
1634837690000|2021-10-21 17:34:50|6239.1|6233.1|6237.4|6231.4|6239.1|6233.1|6237.4|6231.4|26
1634837700000|2021-10-21 17:35:00|6237.2|6231.2|6236.1|6230.1|6237.2|6231.2|6236.1|6230.1|3
1634837710000|2021-10-21 17:35:10|6234.9|6228.9|6235.1|6229.1|6235.1|6229.1|6234.9|6228.9|8
1634837720000|2021-10-21 17:35:20|6234.6|6228.6|6233.1|6227.1|6234.6|6228.6|6233.1|6227.1|3
1634837730000|2021-10-21 17:35:30|6233.4|6227.4|6235.1|6229.1|6236.1|6230.1|6233.4|6227.4|9
1634837740000|2021-10-21 17:35:40|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.1|6228.1|2
1634837750000|2021-10-21 17:35:50|6234.9|6228.9|6234.6|6228.6|6234.9|6228.9|6234.6|6228.6|1
1634837780000|2021-10-21 17:36:20|6234.4|6228.4|6233.1|6227.1|6234.4|6228.4|6233.1|6227.1|3
1634837790000|2021-10-21 17:36:30|6233.3|6227.3|6234.1|6228.1|6234.1|6228.1|6233.3|6227.3|0
1634837810000|2021-10-21 17:36:50|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.1|6227.1|4
1634837820000|2021-10-21 17:37:00|6233.4|6227.4|6233.1|6227.1|6233.6|6227.6|6233.1|6227.1|11
1634837830000|2021-10-21 17:37:10|6231.6|6225.6|6232.1|6226.1|6233.1|6227.1|6231.6|6225.6|10
1634837840000|2021-10-21 17:37:20|6231.4|6225.4|6232.1|6226.1|6233.6|6227.6|6231.4|6225.4|35
1634837850000|2021-10-21 17:37:30|6231.4|6225.4|6233.6|6227.6|6234.1|6228.1|6231.4|6225.4|10
1634837860000|2021-10-21 17:37:40|6233.9|6227.9|6235.6|6229.6|6235.6|6229.6|6233.3|6227.3|19
1634837870000|2021-10-21 17:37:50|6235.9|6229.9|6237.5|6231.5|6238|6232|6234.8|6228.8|8
1634837880000|2021-10-21 17:38:00|6237.3|6231.3|6237|6231|6237.7|6231.7|6236.5|6230.5|6
1634837890000|2021-10-21 17:38:10|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236|6230|4
1634837900000|2021-10-21 17:38:20|6237|6231|6237.5|6231.5|6237.5|6231.5|6237|6231|1
1634837910000|2021-10-21 17:38:30|6237.2|6231.2|6240|6234|6241|6235|6236.5|6230.5|4
1634837920000|2021-10-21 17:38:40|6241.3|6235.3|6244.3|6238.3|6244.5|6238.5|6239.5|6233.5|56
1634837930000|2021-10-21 17:38:50|6244.5|6238.5|6244.3|6238.3|6245|6239|6244.3|6238.3|10
1634837940000|2021-10-21 17:39:00|6244.5|6238.5|6246.9|6240.9|6247.1|6241.1|6242.6|6236.6|42
1634837950000|2021-10-21 17:39:10|6247.1|6241.1|6247.1|6241.1|6248.1|6242.1|6246.4|6240.4|15
1634837960000|2021-10-21 17:39:20|6246.9|6240.9|6246.8|6240.8|6247.3|6241.3|6245.6|6239.6|31
1634837970000|2021-10-21 17:39:30|6247.3|6241.3|6247.3|6241.3|6247.5|6241.5|6247.3|6241.3|7
1634837980000|2021-10-21 17:39:40|6247.5|6241.5|6247.8|6241.8|6247.8|6241.8|6247.3|6241.3|4
1634837990000|2021-10-21 17:39:50|6249.8|6243.8|6247.8|6241.8|6249.8|6243.8|6247.8|6241.8|23
1634838000000|2021-10-21 17:40:00|6247.3|6241.3|6252|6246|6253|6247|6247.3|6241.3|67
1634838010000|2021-10-21 17:40:10|6251.8|6245.8|6249.3|6243.3|6251.8|6245.8|6249.3|6243.3|9
1634838020000|2021-10-21 17:40:20|6248.3|6242.3|6247.8|6241.8|6250.5|6244.5|6247.8|6241.8|22
1634838030000|2021-10-21 17:40:30|6248.3|6242.3|6249|6243|6249|6243|6247.8|6241.8|24
1634838040000|2021-10-21 17:40:40|6249.5|6243.5|6249|6243|6249.5|6243.5|6248.5|6242.5|5
1634838050000|2021-10-21 17:40:50|6249.2|6243.2|6249.5|6243.5|6250|6244|6249.2|6243.2|0
1634838060000|2021-10-21 17:41:00|6250|6244|6250.5|6244.5|6251|6245|6250|6244|2
1634838070000|2021-10-21 17:41:10|6250|6244|6249|6243|6250.2|6244.2|6249|6243|7
1634838080000|2021-10-21 17:41:20|6249.2|6243.2|6249|6243|6249.5|6243.5|6248.5|6242.5|13
1634838090000|2021-10-21 17:41:30|6248.5|6242.5|6249|6243|6249|6243|6248.5|6242.5|21
1634838100000|2021-10-21 17:41:40|6248.5|6242.5|6248.7|6242.7|6249.5|6243.5|6248.5|6242.5|13
1634838110000|2021-10-21 17:41:50|6248.5|6242.5|6250|6244|6250|6244|6248.5|6242.5|18
1634838120000|2021-10-21 17:42:00|6249.7|6243.7|6250|6244|6250|6244|6249.5|6243.5|2
1634838130000|2021-10-21 17:42:10|6249.7|6243.7|6250|6244|6250.1|6244.1|6248.7|6242.7|3
1634838140000|2021-10-21 17:42:20|6249|6243|6251.8|6245.8|6251.8|6245.8|6249|6243|12
1634838150000|2021-10-21 17:42:30|6252.5|6246.5|6250.2|6244.2|6253.8|6247.8|6250.2|6244.2|34
1634838160000|2021-10-21 17:42:40|6250.5|6244.5|6252.5|6246.5|6252.5|6246.5|6250.5|6244.5|5
1634838170000|2021-10-21 17:42:50|6252.3|6246.3|6253.7|6247.7|6254.5|6248.5|6252.2|6246.2|8
1634838180000|2021-10-21 17:43:00|6253.2|6247.2|6253|6247|6253.4|6247.4|6252.2|6246.2|9
1634838190000|2021-10-21 17:43:10|6252.8|6246.8|6253.2|6247.2|6253.2|6247.2|6252.5|6246.5|1
1634838200000|2021-10-21 17:43:20|6253.4|6247.4|6252.7|6246.7|6253.4|6247.4|6252.5|6246.5|5
1634838210000|2021-10-21 17:43:30|6253|6247|6251.2|6245.2|6253|6247|6250.7|6244.7|13
1634838220000|2021-10-21 17:43:40|6250.9|6244.9|6250.2|6244.2|6250.9|6244.9|6249.9|6243.9|5
1634838230000|2021-10-21 17:43:50|6250|6244|6249.7|6243.7|6250.7|6244.7|6249.7|6243.7|20
1634838240000|2021-10-21 17:44:00|6250.7|6244.7|6251.3|6245.3|6251.3|6245.3|6249.7|6243.7|13
1634838250000|2021-10-21 17:44:10|6251.8|6245.8|6251.5|6245.5|6252.3|6246.3|6251.5|6245.5|3
1634838260000|2021-10-21 17:44:20|6251.3|6245.3|6251.5|6245.5|6251.5|6245.5|6250.3|6244.3|8
1634838270000|2021-10-21 17:44:30|6251.8|6245.8|6251.3|6245.3|6252.3|6246.3|6251.3|6245.3|1
1634838290000|2021-10-21 17:44:50|6251.5|6245.5|6251.5|6245.5|6252.7|6246.7|6251.5|6245.5|14
1634838310000|2021-10-21 17:45:10|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6249.7|6243.7|10
1634838320000|2021-10-21 17:45:20|6249.9|6243.9|6246.2|6240.2|6250.5|6244.5|6246.2|6240.2|42
1634838330000|2021-10-21 17:45:30|6245.7|6239.7|6246.2|6240.2|6246.7|6240.7|6245.7|6239.7|4
1634838350000|2021-10-21 17:45:50|6246|6240|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|17
1634838360000|2021-10-21 17:46:00|6246.7|6240.7|6246.7|6240.7|6247.2|6241.2|6246.7|6240.7|3
1634838370000|2021-10-21 17:46:10|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|1
1634838380000|2021-10-21 17:46:20|6246|6240|6246.2|6240.2|6246.2|6240.2|6246|6240|4
1634838390000|2021-10-21 17:46:30|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1634838400000|2021-10-21 17:46:40|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|1
1634838410000|2021-10-21 17:46:50|6246.9|6240.9|6245.4|6239.4|6246.9|6240.9|6245.4|6239.4|20
1634838420000|2021-10-21 17:47:00|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|11
1634838430000|2021-10-21 17:47:10|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|2
1634838440000|2021-10-21 17:47:20|6248|6242|6247.7|6241.7|6248|6242|6247.7|6241.7|1
1634838450000|2021-10-21 17:47:30|6247.3|6241.3|6246.7|6240.7|6247.3|6241.3|6246.7|6240.7|6
1634838470000|2021-10-21 17:47:50|6247.3|6241.3|6247.7|6241.7|6247.7|6241.7|6247.3|6241.3|7
1634838480000|2021-10-21 17:48:00|6248.6|6242.6|6248.2|6242.2|6248.6|6242.6|6248.2|6242.2|5
1634838490000|2021-10-21 17:48:10|6249.2|6243.2|6249.3|6243.3|6249.8|6243.8|6249.2|6243.2|3
1634838500000|2021-10-21 17:48:20|6249|6243|6249.3|6243.3|6249.6|6243.6|6248.8|6242.8|1
1634838510000|2021-10-21 17:48:30|6248.3|6242.3|6246.3|6240.3|6248.3|6242.3|6246.3|6240.3|6
1634838520000|2021-10-21 17:48:40|6246.8|6240.8|6248.3|6242.3|6248.3|6242.3|6246.8|6240.8|7
1634838530000|2021-10-21 17:48:50|6248.8|6242.8|6248.3|6242.3|6248.8|6242.8|6248.3|6242.3|1
1634838540000|2021-10-21 17:49:00|6246.3|6240.3|6244.4|6238.4|6246.8|6240.8|6243.1|6237.1|34
1634838550000|2021-10-21 17:49:10|6244.1|6238.1|6243.6|6237.6|6244.6|6238.6|6243.4|6237.4|3
1634838560000|2021-10-21 17:49:20|6244.3|6238.3|6243.8|6237.8|6244.3|6238.3|6243.6|6237.6|3
1634838570000|2021-10-21 17:49:30|6243.6|6237.6|6243.3|6237.3|6243.6|6237.6|6242.3|6236.3|2
1634838580000|2021-10-21 17:49:40|6244.3|6238.3|6245.5|6239.5|6246.3|6240.3|6244.3|6238.3|6
1634838590000|2021-10-21 17:49:50|6245|6239|6245.3|6239.3|6247|6241|6244.3|6238.3|17
1634838600000|2021-10-21 17:50:00|6245|6239|6244.3|6238.3|6246.3|6240.3|6243|6237|30
1634838610000|2021-10-21 17:50:10|6246|6240|6245.2|6239.2|6246.5|6240.5|6245.2|6239.2|16
1634838620000|2021-10-21 17:50:20|6246.4|6240.4|6243.9|6237.9|6246.4|6240.4|6243.9|6237.9|8
1634838630000|2021-10-21 17:50:30|6244.2|6238.2|6244.7|6238.7|6244.7|6238.7|6242.7|6236.7|10
1634838640000|2021-10-21 17:50:40|6244.4|6238.4|6242.7|6236.7|6244.4|6238.4|6242.7|6236.7|21
1634838650000|2021-10-21 17:50:50|6242.5|6236.5|6242.2|6236.2|6242.5|6236.5|6242.2|6236.2|1
1634838660000|2021-10-21 17:51:00|6242.7|6236.7|6243.6|6237.6|6243.7|6237.7|6242.7|6236.7|24
1634838670000|2021-10-21 17:51:10|6242.9|6236.9|6243.6|6237.6|6243.6|6237.6|6242.9|6236.9|6
1634838680000|2021-10-21 17:51:20|6242.9|6236.9|6243.1|6237.1|6243.1|6237.1|6242.9|6236.9|2
1634838690000|2021-10-21 17:51:30|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|7
1634838710000|2021-10-21 17:51:50|6240.9|6234.9|6239.6|6233.6|6240.9|6234.9|6239.6|6233.6|14
1634838720000|2021-10-21 17:52:00|||||||||1
1634838730000|2021-10-21 17:52:10|6239.4|6233.4|6239.6|6233.6|6239.6|6233.6|6239.1|6233.1|2
1634838740000|2021-10-21 17:52:20|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|2
1634838750000|2021-10-21 17:52:30|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6237.8|6231.8|9
1634838760000|2021-10-21 17:52:40|6238.6|6232.6|6237.1|6231.1|6238.6|6232.6|6237.1|6231.1|12
1634838770000|2021-10-21 17:52:50|6237.6|6231.6|6238.3|6232.3|6238.3|6232.3|6237.1|6231.1|13
1634838780000|2021-10-21 17:53:00|6238.1|6232.1|6239.6|6233.6|6239.6|6233.6|6237.6|6231.6|14
1634838790000|2021-10-21 17:53:10|6239.4|6233.4|6237.1|6231.1|6239.6|6233.6|6237.1|6231.1|5
1634838800000|2021-10-21 17:53:20|6236.9|6230.9|6236.6|6230.6|6236.9|6230.9|6236.6|6230.6|2
1634838810000|2021-10-21 17:53:30|6236.1|6230.1|6235.6|6229.6|6236.1|6230.1|6235.6|6229.6|1
1634838820000|2021-10-21 17:53:40|6235.1|6229.1|6235.1|6229.1|6235.4|6229.4|6235.1|6229.1|1
1634838830000|2021-10-21 17:53:50|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|8
1634838840000|2021-10-21 17:54:00|6234.1|6228.1|6234.6|6228.6|6235.6|6229.6|6234.1|6228.1|12
1634838850000|2021-10-21 17:54:10|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6234.1|6228.1|8
1634838860000|2021-10-21 17:54:20|6234.5|6228.5|6233.6|6227.6|6234.5|6228.5|6233.1|6227.1|11
1634838870000|2021-10-21 17:54:30|6233.1|6227.1|6230.9|6224.9|6233.1|6227.1|6230.9|6224.9|25
1634838880000|2021-10-21 17:54:40|6231.4|6225.4|6231.6|6225.6|6231.6|6225.6|6230.7|6224.7|7
1634838890000|2021-10-21 17:54:50|6230.9|6224.9|6231.2|6225.2|6231.2|6225.2|6230.4|6224.4|12
1634838900000|2021-10-21 17:55:00|6229.7|6223.7|6230.1|6224.1|6230.4|6224.4|6229.6|6223.6|7
1634838910000|2021-10-21 17:55:10|6230.4|6224.4|6229.7|6223.7|6230.4|6224.4|6229.7|6223.7|11
1634838920000|2021-10-21 17:55:20|6229.4|6223.4|6229.7|6223.7|6229.7|6223.7|6229.4|6223.4|3
1634838930000|2021-10-21 17:55:30|6229.9|6223.9|6228.9|6222.9|6230.1|6224.1|6228.1|6222.1|20
1634838940000|2021-10-21 17:55:40|6228.1|6222.1|6228.6|6222.6|6228.9|6222.9|6228.1|6222.1|10
1634838950000|2021-10-21 17:55:50|6228.4|6222.4|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|4
1634838960000|2021-10-21 17:56:00|6228.6|6222.6|6229.1|6223.1|6229.1|6223.1|6227.8|6221.8|21
1634838970000|2021-10-21 17:56:10|6228.8|6222.8|6228.6|6222.6|6229.1|6223.1|6228.1|6222.1|4
1634838980000|2021-10-21 17:56:20|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6228.7|6222.7|4
1634838990000|2021-10-21 17:56:30|6228.7|6222.7|6228.1|6222.1|6229.1|6223.1|6228.1|6222.1|8
1634839000000|2021-10-21 17:56:40|6227.8|6221.8|6229.1|6223.1|6229.1|6223.1|6227.8|6221.8|7
1634839010000|2021-10-21 17:56:50|6228.6|6222.6|6229.1|6223.1|6229.6|6223.6|6227.8|6221.8|10
1634839020000|2021-10-21 17:57:00|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|6
1634839030000|2021-10-21 17:57:10|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1634839050000|2021-10-21 17:57:30|6229.6|6223.6|6229.9|6223.9|6230.1|6224.1|6229.6|6223.6|10
1634839060000|2021-10-21 17:57:40|6230.1|6224.1|6230.4|6224.4|6230.9|6224.9|6230.1|6224.1|5
1634839070000|2021-10-21 17:57:50|6232.6|6226.6|6232.1|6226.1|6233.1|6227.1|6232.1|6226.1|2
1634839080000|2021-10-21 17:58:00|6231.6|6225.6|6231.9|6225.9|6232.1|6226.1|6231.6|6225.6|3
1634839090000|2021-10-21 17:58:10|6231.6|6225.6|6230.6|6224.6|6231.6|6225.6|6230.6|6224.6|1
1634839100000|2021-10-21 17:58:20|6230.9|6224.9|6230.6|6224.6|6230.9|6224.9|6230.1|6224.1|2
1634839110000|2021-10-21 17:58:30|6230.3|6224.3|6230.1|6224.1|6231.8|6225.8|6230.1|6224.1|11
1634839130000|2021-10-21 17:58:50|||||||||3
1634839140000|2021-10-21 17:59:00|6229.4|6223.4|6229.1|6223.1|6229.7|6223.7|6228.1|6222.1|22
1634839150000|2021-10-21 17:59:10|6228.8|6222.8|6229.1|6223.1|6229.1|6223.1|6228.6|6222.6|3
1634839160000|2021-10-21 17:59:20|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6229.9|6223.9|6
1634839170000|2021-10-21 17:59:30|6230.6|6224.6|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|5
1634839180000|2021-10-21 17:59:40|6229.5|6223.5|6230.6|6224.6|6231.1|6225.1|6229.5|6223.5|2
1634839190000|2021-10-21 17:59:50|6230.8|6224.8|6231.1|6225.1|6231.6|6225.6|6230.8|6224.8|1
1634839200000|2021-10-21 18:00:00|6230.6|6224.6|6230.1|6224.1|6231.1|6225.1|6229.6|6223.6|36
1634839210000|2021-10-21 18:00:10|6229.6|6223.6|6232.5|6226.5|6233.2|6227.2|6229.6|6223.6|22
1634839220000|2021-10-21 18:00:20|6232.2|6226.2|6231.8|6225.8|6233.8|6227.8|6230.7|6224.7|54
1634839230000|2021-10-21 18:00:30|6231.6|6225.6|6230.8|6224.8|6231.6|6225.6|6230.8|6224.8|1
1634839240000|2021-10-21 18:00:40|6230.5|6224.5|6231|6225|6231|6225|6230.5|6224.5|1
1634839250000|2021-10-21 18:00:50|||||||||1
1634839260000|2021-10-21 18:01:00|6229.8|6223.8|6229.3|6223.3|6230.3|6224.3|6229.3|6223.3|29
1634839270000|2021-10-21 18:01:10|6230.3|6224.3|6230.5|6224.5|6230.5|6224.5|6230.3|6224.3|14
1634839280000|2021-10-21 18:01:20|6230.3|6224.3|6230.5|6224.5|6230.5|6224.5|6230.3|6224.3|3
1634839290000|2021-10-21 18:01:30|6231|6225|6231.3|6225.3|6233|6227|6231|6225|9
1634839300000|2021-10-21 18:01:40|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1634839310000|2021-10-21 18:01:50|6231.3|6225.3|6231.1|6225.1|6231.3|6225.3|6231.1|6225.1|3
1634839320000|2021-10-21 18:02:00|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1634839330000|2021-10-21 18:02:10|6230.6|6224.6|6231.3|6225.3|6231.8|6225.8|6229.8|6223.8|8
1634839340000|2021-10-21 18:02:20|6231.1|6225.1|6231.3|6225.3|6231.3|6225.3|6230.3|6224.3|2
1634839350000|2021-10-21 18:02:30|6231.9|6225.9|6232.1|6226.1|6232.5|6226.5|6231.6|6225.6|14
1634839360000|2021-10-21 18:02:40|6232.3|6226.3|6231.6|6225.6|6232.3|6226.3|6231.6|6225.6|2
1634839370000|2021-10-21 18:02:50|6230.8|6224.8|6230.3|6224.3|6230.8|6224.8|6230.3|6224.3|6
1634839380000|2021-10-21 18:03:00|6231.3|6225.3|6232.3|6226.3|6232.3|6226.3|6231.1|6225.1|10
1634839390000|2021-10-21 18:03:10|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|5
1634839410000|2021-10-21 18:03:30|6232.8|6226.8|6232.3|6226.3|6232.8|6226.8|6232.1|6226.1|3
1634839420000|2021-10-21 18:03:40|6232|6226|6236.3|6230.3|6236.3|6230.3|6231.6|6225.6|24
1634839430000|2021-10-21 18:03:50|6236.1|6230.1|6235.6|6229.6|6236.1|6230.1|6235.6|6229.6|5
1634839440000|2021-10-21 18:04:00|6236.1|6230.1|6235.6|6229.6|6236.1|6230.1|6235.6|6229.6|1
1634839450000|2021-10-21 18:04:10|6234.3|6228.3|6234.1|6228.1|6234.3|6228.3|6234.1|6228.1|8
1634839470000|2021-10-21 18:04:30|6233.9|6227.9|6230.3|6224.3|6234.1|6228.1|6230.3|6224.3|8
1634839480000|2021-10-21 18:04:40|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|5
1634839490000|2021-10-21 18:04:50|6231.1|6225.1|6231.8|6225.8|6231.8|6225.8|6229.8|6223.8|16
1634839500000|2021-10-21 18:05:00|6231.6|6225.6|6231.3|6225.3|6231.6|6225.6|6231|6225|5
1634839510000|2021-10-21 18:05:10|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|3
1634839520000|2021-10-21 18:05:20|6231.1|6225.1|6231.4|6225.4|6231.6|6225.6|6230.3|6224.3|17
1634839530000|2021-10-21 18:05:30|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.1|6224.1|5
1634839540000|2021-10-21 18:05:40|6231.2|6225.2|6231.9|6225.9|6231.9|6225.9|6231.2|6225.2|1
1634839550000|2021-10-21 18:05:50|6231.6|6225.6|6231.1|6225.1|6231.6|6225.6|6230.9|6224.9|4
1634839560000|2021-10-21 18:06:00|6231.6|6225.6|6230.4|6224.4|6231.6|6225.6|6230.1|6224.1|2
1634839570000|2021-10-21 18:06:10|6230.1|6224.1|6229.9|6223.9|6230.6|6224.6|6229.9|6223.9|3
1634839580000|2021-10-21 18:06:20|6229.6|6223.6|6227.6|6221.6|6229.6|6223.6|6227.6|6221.6|21
1634839590000|2021-10-21 18:06:30|6227.3|6221.3|6227|6221|6227.3|6221.3|6225.1|6219.1|36
1634839600000|2021-10-21 18:06:40|6227.3|6221.3|6227.3|6221.3|6228.8|6222.8|6226.8|6220.8|17
1634839610000|2021-10-21 18:06:50|6227|6221|6227.8|6221.8|6227.8|6221.8|6227|6221|9
1634839620000|2021-10-21 18:07:00|6227.5|6221.5|6229.3|6223.3|6229.3|6223.3|6227.3|6221.3|17
1634839630000|2021-10-21 18:07:10|6230.3|6224.3|6228.8|6222.8|6230.3|6224.3|6228.3|6222.3|6
1634839640000|2021-10-21 18:07:20|6229|6223|6229.3|6223.3|6229.3|6223.3|6229|6223|0
1634839650000|2021-10-21 18:07:30|6229|6223|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|4
1634839660000|2021-10-21 18:07:40|6229.8|6223.8|6229.8|6223.8|6230.3|6224.3|6228.8|6222.8|20
1634839670000|2021-10-21 18:07:50|6230.3|6224.3|6228.7|6222.7|6230.5|6224.5|6228.7|6222.7|9
1634839680000|2021-10-21 18:08:00|6229.4|6223.4|6230|6224|6230|6224|6229.4|6223.4|4
1634839690000|2021-10-21 18:08:10|6231.7|6225.7|6231.2|6225.2|6233.4|6227.4|6230.8|6224.8|35
1634839700000|2021-10-21 18:08:20|6231|6225|6231.2|6225.2|6231.2|6225.2|6230.7|6224.7|5
1634839710000|2021-10-21 18:08:30|6232.2|6226.2|6229|6223|6232.2|6226.2|6228.7|6222.7|15
1634839720000|2021-10-21 18:08:40|6229.3|6223.3|6232.3|6226.3|6233.3|6227.3|6229|6223|114
1634839730000|2021-10-21 18:08:50|6231.8|6225.8|6232.8|6226.8|6233.3|6227.3|6231.8|6225.8|10
1634839740000|2021-10-21 18:09:00|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|1
1634839750000|2021-10-21 18:09:10|6233.2|6227.2|6233|6227|6233.2|6227.2|6233|6227|0
1634839760000|2021-10-21 18:09:20|6233.7|6227.7|6235.5|6229.5|6235.5|6229.5|6233.7|6227.7|18
1634839770000|2021-10-21 18:09:30|6235.2|6229.2|6234.2|6228.2|6235.2|6229.2|6233.7|6227.7|10
1634839780000|2021-10-21 18:09:40|6233.9|6227.9|6233.7|6227.7|6234.1|6228.1|6233.4|6227.4|4
1634839790000|2021-10-21 18:09:50|6234|6228|6233.9|6227.9|6234.2|6228.2|6233.7|6227.7|4
1634839800000|2021-10-21 18:10:00|6234.2|6228.2|6232.5|6226.5|6234.2|6228.2|6231.7|6225.7|15
1634839810000|2021-10-21 18:10:10|6232|6226|6230.7|6224.7|6232|6226|6230.7|6224.7|19
1634839820000|2021-10-21 18:10:20|6230.9|6224.9|6231.7|6225.7|6231.7|6225.7|6230.7|6224.7|8
1634839830000|2021-10-21 18:10:30|6231|6225|6229.7|6223.7|6231|6225|6228.7|6222.7|13
1634839840000|2021-10-21 18:10:40|||||||||5
1634839850000|2021-10-21 18:10:50|6230|6224|6229.7|6223.7|6230|6224|6229.3|6223.3|10
1634839860000|2021-10-21 18:11:00|6230|6224|6230.5|6224.5|6230.7|6224.7|6230|6224|6
1634839870000|2021-10-21 18:11:10|6230.3|6224.3|6231.5|6225.5|6231.5|6225.5|6230.3|6224.3|2
1634839880000|2021-10-21 18:11:20|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.5|6225.5|1
1634839890000|2021-10-21 18:11:30|6232.4|6226.4|6233.7|6227.7|6233.7|6227.7|6232.4|6226.4|16
1634839900000|2021-10-21 18:11:40|6232.2|6226.2|6231.7|6225.7|6232.5|6226.5|6231.7|6225.7|7
1634839910000|2021-10-21 18:11:50|6230.8|6224.8|6229.7|6223.7|6230.8|6224.8|6229.7|6223.7|7
1634839920000|2021-10-21 18:12:00|6229.9|6223.9|6229.7|6223.7|6229.9|6223.9|6229.7|6223.7|5
1634839930000|2021-10-21 18:12:10|6231.7|6225.7|6233.7|6227.7|6234.2|6228.2|6231.7|6225.7|11
1634839940000|2021-10-21 18:12:20|6232.9|6226.9|6231.5|6225.5|6233.1|6227.1|6231.5|6225.5|7
1634839950000|2021-10-21 18:12:30|6230.7|6224.7|6232|6226|6232.5|6226.5|6230.5|6224.5|11
1634839960000|2021-10-21 18:12:40|6232.5|6226.5|6231.9|6225.9|6232.5|6226.5|6230.7|6224.7|28
1634839970000|2021-10-21 18:12:50|6231.6|6225.6|6230.9|6224.9|6232.4|6226.4|6230.1|6224.1|25
1634839980000|2021-10-21 18:13:00|6231.9|6225.9|6230.1|6224.1|6231.9|6225.9|6230.1|6224.1|25
1634839990000|2021-10-21 18:13:10|||||||||11
1634840000000|2021-10-21 18:13:20|6229.6|6223.6|6229.9|6223.9|6229.9|6223.9|6229.1|6223.1|9
1634840010000|2021-10-21 18:13:30|6230.1|6224.1|6231.9|6225.9|6231.9|6225.9|6230.1|6224.1|10
1634840020000|2021-10-21 18:13:40|6232.1|6226.1|6238.2|6232.2|6238.2|6232.2|6232.1|6226.1|30
1634840030000|2021-10-21 18:13:50|6239.1|6233.1|6239.6|6233.6|6240.1|6234.1|6238.9|6232.9|39
1634840040000|2021-10-21 18:14:00|6238.4|6232.4|6231|6225|6238.4|6232.4|6230.1|6224.1|100
1634840050000|2021-10-21 18:14:10|6230.7|6224.7|6237.4|6231.4|6237.7|6231.7|6227.7|6221.7|86
1634840060000|2021-10-21 18:14:20|6237.7|6231.7|6239.3|6233.3|6239.3|6233.3|6233.7|6227.7|86
1634840070000|2021-10-21 18:14:30|6240.2|6234.2|6239.8|6233.8|6242.5|6236.5|6239.8|6233.8|79
1634840080000|2021-10-21 18:14:40|6239.5|6233.5|6239.8|6233.8|6241.2|6235.2|6237.3|6231.3|92
1634840090000|2021-10-21 18:14:50|6240|6234|6232.3|6226.3|6240|6234|6230.1|6224.1|99
1634840100000|2021-10-21 18:15:00|6232.6|6226.6|6231.3|6225.3|6232.6|6226.6|6230.8|6224.8|45
1634840110000|2021-10-21 18:15:10|6231.9|6225.9|6231.6|6225.6|6232.6|6226.6|6231.1|6225.1|27
1634840120000|2021-10-21 18:15:20|6232.2|6226.2|6230.3|6224.3|6232.2|6226.2|6230.3|6224.3|9
1634840130000|2021-10-21 18:15:30|6229.6|6223.6|6229.1|6223.1|6230.3|6224.3|6229.1|6223.1|20
1634840140000|2021-10-21 18:15:40|6228.9|6222.9|6229.4|6223.4|6230.3|6224.3|6228.6|6222.6|24
1634840150000|2021-10-21 18:15:50|6229.6|6223.6|6228.7|6222.7|6229.6|6223.6|6228.1|6222.1|8
1634840160000|2021-10-21 18:16:00|6229.1|6223.1|6230.6|6224.6|6230.6|6224.6|6228.7|6222.7|7
1634840170000|2021-10-21 18:16:10|6231.6|6225.6|6232.9|6226.9|6232.9|6226.9|6231.6|6225.6|8
1634840180000|2021-10-21 18:16:20|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|4
1634840190000|2021-10-21 18:16:30|6233.6|6227.6|6234.9|6228.9|6235.6|6229.6|6233.6|6227.6|19
1634840200000|2021-10-21 18:16:40|6234.3|6228.3|6234.8|6228.8|6235.8|6229.8|6234.3|6228.3|3
1634840210000|2021-10-21 18:16:50|6234.4|6228.4|6236.6|6230.6|6237.1|6231.1|6234.3|6228.3|9
1634840220000|2021-10-21 18:17:00|6236.4|6230.4|6238.9|6232.9|6238.9|6232.9|6236.4|6230.4|13
1634840230000|2021-10-21 18:17:10|6239|6233|6237.4|6231.4|6239|6233|6237.4|6231.4|0
1634840240000|2021-10-21 18:17:20|6238.6|6232.6|6238.1|6232.1|6238.6|6232.6|6238|6232|10
1634840250000|2021-10-21 18:17:30|6238.3|6232.3|6237.4|6231.4|6238.3|6232.3|6236.6|6230.6|8
1634840260000|2021-10-21 18:17:40|6237.6|6231.6|6238.1|6232.1|6238.1|6232.1|6237.6|6231.6|3
1634840270000|2021-10-21 18:17:50|6238.6|6232.6|6238.9|6232.9|6238.9|6232.9|6238.6|6232.6|1
1634840280000|2021-10-21 18:18:00|6238.6|6232.6|6238.9|6232.9|6238.9|6232.9|6238.2|6232.2|5
1634840290000|2021-10-21 18:18:10|6240.1|6234.1|6238.9|6232.9|6240.6|6234.6|6238.6|6232.6|4
1634840300000|2021-10-21 18:18:20|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1634840310000|2021-10-21 18:18:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|9
1634840320000|2021-10-21 18:18:40|6239.2|6233.2|6238.5|6232.5|6239.2|6233.2|6238.5|6232.5|8
1634840330000|2021-10-21 18:18:50|6238.7|6232.7|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1634840340000|2021-10-21 18:19:00|6238.7|6232.7|6241.6|6235.6|6242.6|6236.6|6238.7|6232.7|25
1634840350000|2021-10-21 18:19:10|6241.8|6235.8|6240.3|6234.3|6241.8|6235.8|6240.3|6234.3|20
1634840360000|2021-10-21 18:19:20|6239.6|6233.6|6238.1|6232.1|6239.6|6233.6|6235.3|6229.3|12
1634840370000|2021-10-21 18:19:30|6238.4|6232.4|6239.1|6233.1|6240.1|6234.1|6238.4|6232.4|4
1634840380000|2021-10-21 18:19:40|6238.8|6232.8|6237.8|6231.8|6238.8|6232.8|6236.3|6230.3|6
1634840390000|2021-10-21 18:19:50|6237|6231|6232.2|6226.2|6237|6231|6232.2|6226.2|18
1634860800000|2021-10-22 00:00:00|6245.3|6239.3|6241.9|6235.9|6245.3|6239.3|6238.1|6232.1|59
1634860810000|2021-10-22 00:00:10|6240.9|6234.9|6245.1|6239.1|6245.1|6239.1|6237.9|6231.9|13
1634860820000|2021-10-22 00:00:20|6243.3|6237.3|6245.1|6239.1|6245.1|6239.1|6242.8|6236.8|2
1634860830000|2021-10-22 00:00:30|6244.5|6238.5|6248.7|6242.7|6248.7|6242.7|6244.5|6238.5|9
1634860840000|2021-10-22 00:00:40|6249|6243|6245.2|6239.2|6249|6243|6245.2|6239.2|6
1634860850000|2021-10-22 00:00:50|6244|6238|6246.2|6240.2|6246.2|6240.2|6243|6237|3
1634860860000|2021-10-22 00:01:00|6247.2|6241.2|6250.4|6244.4|6251.9|6245.9|6246.7|6240.7|22
1634860870000|2021-10-22 00:01:10|6249.9|6243.9|6250.9|6244.9|6251.4|6245.4|6249.4|6243.4|11
1634860890000|2021-10-22 00:01:30|6252.6|6246.6|6252.4|6246.4|6252.9|6246.9|6252.4|6246.4|7
1634860900000|2021-10-22 00:01:40|6252.2|6246.2|6251.4|6245.4|6252.2|6246.2|6249.9|6243.9|3
1634860920000|2021-10-22 00:02:00|6252.4|6246.4|6253.9|6247.9|6253.9|6247.9|6252.4|6246.4|3
1634860930000|2021-10-22 00:02:10|6254|6248|6253.4|6247.4|6254.7|6248.7|6253.4|6247.4|7
1634860940000|2021-10-22 00:02:20|6253.9|6247.9|6253.4|6247.4|6253.9|6247.9|6253.4|6247.4|0
1634860950000|2021-10-22 00:02:30|6252.9|6246.9|6252.9|6246.9|6253.4|6247.4|6252.9|6246.9|5
1634860960000|2021-10-22 00:02:40|6251.9|6245.9|6252.2|6246.2|6252.4|6246.4|6251.9|6245.9|5
1634860970000|2021-10-22 00:02:50|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|1
1634860980000|2021-10-22 00:03:00|6253|6247|6251.9|6245.9|6253.2|6247.2|6251.7|6245.7|6
1634861000000|2021-10-22 00:03:20|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|0
1634861010000|2021-10-22 00:03:30|||||||||1
1634861020000|2021-10-22 00:03:40|6251.9|6245.9|6251.4|6245.4|6251.9|6245.9|6251.4|6245.4|0
1634861030000|2021-10-22 00:03:50|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1634861040000|2021-10-22 00:04:00|6252.2|6246.2|6253.4|6247.4|6253.9|6247.9|6252.2|6246.2|34
1634861050000|2021-10-22 00:04:10|6252.7|6246.7|6252.4|6246.4|6252.7|6246.7|6252.4|6246.4|0
1634861060000|2021-10-22 00:04:20|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1634861070000|2021-10-22 00:04:30|6252.7|6246.7|6252.4|6246.4|6252.7|6246.7|6252.4|6246.4|0
1634861080000|2021-10-22 00:04:40|6251.7|6245.7|6250.9|6244.9|6251.9|6245.9|6250.9|6244.9|1
1634861090000|2021-10-22 00:04:50|6250.7|6244.7|6251.9|6245.9|6251.9|6245.9|6250.7|6244.7|2
1634861100000|2021-10-22 00:05:00|6251.6|6245.6|6249.9|6243.9|6251.6|6245.6|6249.4|6243.4|9
1634861110000|2021-10-22 00:05:10|6250.4|6244.4|6250.9|6244.9|6250.9|6244.9|6250.4|6244.4|0
1634861120000|2021-10-22 00:05:20|6251.4|6245.4|6252.1|6246.1|6252.4|6246.4|6251.4|6245.4|0
1634861130000|2021-10-22 00:05:30|6252.4|6246.4|6253.4|6247.4|6253.4|6247.4|6252.4|6246.4|4
1634861140000|2021-10-22 00:05:40|6253.9|6247.9|6253.4|6247.4|6253.9|6247.9|6253.4|6247.4|15
1634861150000|2021-10-22 00:05:50|6253.6|6247.6|6253.9|6247.9|6253.9|6247.9|6253.6|6247.6|6
1634861160000|2021-10-22 00:06:00|6253.4|6247.4|6252.9|6246.9|6253.4|6247.4|6252.9|6246.9|5
1634861180000|2021-10-22 00:06:20|6253.1|6247.1|6253.4|6247.4|6253.4|6247.4|6253.1|6247.1|1
1634861190000|2021-10-22 00:06:30|6252.9|6246.9|6253.4|6247.4|6253.4|6247.4|6252.9|6246.9|34
1634861200000|2021-10-22 00:06:40|6253.1|6247.1|6252.9|6246.9|6253.1|6247.1|6252.9|6246.9|7
1634861220000|2021-10-22 00:07:00|6253.4|6247.4|6253.2|6247.2|6253.4|6247.4|6253.2|6247.2|7
1634861230000|2021-10-22 00:07:10|6252.9|6246.9|6252.9|6246.9|6253.4|6247.4|6252.9|6246.9|0
1634861250000|2021-10-22 00:07:30|||||||||1
1634861260000|2021-10-22 00:07:40|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1634861270000|2021-10-22 00:07:50|6253.7|6247.7|6253.9|6247.9|6254.4|6248.4|6253.7|6247.7|12
1634861280000|2021-10-22 00:08:00|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|3
1634861290000|2021-10-22 00:08:10|6253.9|6247.9|6252.3|6246.3|6253.9|6247.9|6252.3|6246.3|6
1634861300000|2021-10-22 00:08:20|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|5
1634861310000|2021-10-22 00:08:30|6247.3|6241.3|6245.2|6239.2|6248.4|6242.4|6245.2|6239.2|8
1634861320000|2021-10-22 00:08:40|6246.7|6240.7|6247.9|6241.9|6247.9|6241.9|6246.7|6240.7|4
1634861330000|2021-10-22 00:08:50|6247.7|6241.7|6247.9|6241.9|6247.9|6241.9|6247.7|6241.7|0
1634861340000|2021-10-22 00:09:00|6247.6|6241.6|6247.9|6241.9|6247.9|6241.9|6247.6|6241.6|5
1634861350000|2021-10-22 00:09:10|6248.2|6242.2|6248.6|6242.6|6248.6|6242.6|6248.2|6242.2|0
1634861360000|2021-10-22 00:09:20|6248.8|6242.8|6250.7|6244.7|6250.7|6244.7|6248.6|6242.6|8
1634861370000|2021-10-22 00:09:30|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1634861380000|2021-10-22 00:09:40|6251|6245|6248.4|6242.4|6251|6245|6247.3|6241.3|3
1634861390000|2021-10-22 00:09:50|6246|6240|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|8
1634861400000|2021-10-22 00:10:00|6247|6241|6247|6241|6247|6241|6245.5|6239.5|7
1634861410000|2021-10-22 00:10:10|6246.8|6240.8|6247|6241|6247|6241|6245.8|6239.8|26
1634861420000|2021-10-22 00:10:20|6246.4|6240.4|6246|6240|6246.4|6240.4|6245.5|6239.5|4
1634861430000|2021-10-22 00:10:30|6245.5|6239.5|6240|6234|6245.5|6239.5|6240|6234|17
1634861440000|2021-10-22 00:10:40|6239.8|6233.8|6238.8|6232.8|6240|6234|6238.8|6232.8|3
1634861450000|2021-10-22 00:10:50|6239.6|6233.6|6239.8|6233.8|6240|6234|6239.6|6233.6|0
1634861460000|2021-10-22 00:11:00|6240|6234|6240.7|6234.7|6240.7|6234.7|6238.7|6232.7|4
1634861470000|2021-10-22 00:11:10|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|0
1634861490000|2021-10-22 00:11:30|||||||||2
1634861510000|2021-10-22 00:11:50|6240.7|6234.7|6241|6235|6241|6235|6240.7|6234.7|1
1634861520000|2021-10-22 00:12:00|6243|6237|6247|6241|6247|6241|6243|6237|8
1634861530000|2021-10-22 00:12:10|6247.6|6241.6|6248|6242|6248.5|6242.5|6247.6|6241.6|7
1634861540000|2021-10-22 00:12:20|6248.2|6242.2|6248.5|6242.5|6249|6243|6248|6242|2
1634861550000|2021-10-22 00:12:30|6249|6243|6248|6242|6249|6243|6247.3|6241.3|1
1634861560000|2021-10-22 00:12:40|6247.8|6241.8|6247.5|6241.5|6247.8|6241.8|6247.5|6241.5|0
1634861570000|2021-10-22 00:12:50|6248|6242|6248|6242|6248|6242|6248|6242|0
1634861580000|2021-10-22 00:13:00|6248.2|6242.2|6249.7|6243.7|6249.7|6243.7|6248.2|6242.2|0
1634861590000|2021-10-22 00:13:10|6249.5|6243.5|6249.7|6243.7|6249.7|6243.7|6249.5|6243.5|0
1634861600000|2021-10-22 00:13:20|6250.2|6244.2|6250.5|6244.5|6250.5|6244.5|6249.8|6243.8|4
1634861610000|2021-10-22 00:13:30|6250.2|6244.2|6250.7|6244.7|6250.7|6244.7|6249.5|6243.5|6
1634861640000|2021-10-22 00:14:00|6250.3|6244.3|6250.4|6244.4|6250.7|6244.7|6250|6244|5
1634861670000|2021-10-22 00:14:30|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1634861680000|2021-10-22 00:14:40|6251.1|6245.1|6250.7|6244.7|6251.1|6245.1|6250.7|6244.7|2
1634861690000|2021-10-22 00:14:50|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1634861700000|2021-10-22 00:15:00|6251.4|6245.4|6249|6243|6251.4|6245.4|6249|6243|1
1634861710000|2021-10-22 00:15:10|6249.2|6243.2|6249.7|6243.7|6250|6244|6249.2|6243.2|0
1634861720000|2021-10-22 00:15:20|6249.5|6243.5|6253.5|6247.5|6253.8|6247.8|6249.5|6243.5|16
1634861730000|2021-10-22 00:15:30|6253.8|6247.8|6254.5|6248.5|6254.5|6248.5|6253.8|6247.8|1
1634861740000|2021-10-22 00:15:40|6255|6249|6255|6249|6255|6249|6255|6249|1
1634861750000|2021-10-22 00:15:50|6255.6|6249.6|6259.5|6253.5|6259.5|6253.5|6255.6|6249.6|21
1634861760000|2021-10-22 00:16:00|6259.7|6253.7|6259.2|6253.2|6260|6254|6259.2|6253.2|5
1634861770000|2021-10-22 00:16:10|6258|6252|6258.5|6252.5|6259|6253|6258|6252|0
1634861780000|2021-10-22 00:16:20|6258|6252|6258|6252|6258|6252|6258|6252|0
1634861790000|2021-10-22 00:16:30|6259.2|6253.2|6257.2|6251.2|6259.2|6253.2|6256.8|6250.8|11
1634861800000|2021-10-22 00:16:40|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1634861840000|2021-10-22 00:17:20|6257|6251|6257|6251|6257|6251|6257|6251|0
1634861860000|2021-10-22 00:17:40|6257.3|6251.3|6257.5|6251.5|6257.5|6251.5|6257.3|6251.3|0
1634861870000|2021-10-22 00:17:50|6258|6252|6259.5|6253.5|6259.7|6253.7|6258|6252|2
1634861890000|2021-10-22 00:18:10|6257.5|6251.5|6256.5|6250.5|6257.5|6251.5|6256.5|6250.5|1
1634861900000|2021-10-22 00:18:20|||||||||1
1634861930000|2021-10-22 00:18:50|6256.2|6250.2|6256.5|6250.5|6256.5|6250.5|6256.2|6250.2|0
1634861940000|2021-10-22 00:19:00|6257.4|6251.4|6258.5|6252.5|6259|6253|6257.4|6251.4|5
1634861950000|2021-10-22 00:19:10|6258.3|6252.3|6257.5|6251.5|6258.3|6252.3|6257.5|6251.5|0
1634861960000|2021-10-22 00:19:20|6257.7|6251.7|6258|6252|6258|6252|6257.5|6251.5|2
1634861970000|2021-10-22 00:19:30|6257.7|6251.7|6258.7|6252.7|6258.7|6252.7|6257.7|6251.7|3
1634861980000|2021-10-22 00:19:40|6259.7|6253.7|6260|6254|6260|6254|6259.7|6253.7|3
1634861990000|2021-10-22 00:19:50|||||||||5
1634862000000|2021-10-22 00:20:00|6259|6253|6258.5|6252.5|6259|6253|6258.5|6252.5|1
1634862020000|2021-10-22 00:20:20|6258.7|6252.7|6259.5|6253.5|6259.5|6253.5|6258.7|6252.7|0
1634862040000|2021-10-22 00:20:40|6260|6254|6260|6254|6260|6254|6260|6254|11
1634862050000|2021-10-22 00:20:50|6258.8|6252.8|6257|6251|6258.8|6252.8|6257|6251|10
1634862060000|2021-10-22 00:21:00|6257.2|6251.2|6257|6251|6257.3|6251.3|6257|6251|0
1634862070000|2021-10-22 00:21:10|6257.3|6251.3|6257|6251|6257.3|6251.3|6257|6251|0
1634862080000|2021-10-22 00:21:20|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257|6251|0
1634862090000|2021-10-22 00:21:30|6257.3|6251.3|6257.5|6251.5|6257.5|6251.5|6257|6251|0
1634862100000|2021-10-22 00:21:40|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|2
1634862130000|2021-10-22 00:22:10|6255.1|6249.1|6253|6247|6255.1|6249.1|6253|6247|3
1634862140000|2021-10-22 00:22:20|6252.7|6246.7|6252.3|6246.3|6252.7|6246.7|6252.3|6246.3|4
1634862150000|2021-10-22 00:22:30|6255|6249|6255|6249|6255|6249|6255|6249|8
1634862170000|2021-10-22 00:22:50|6254.1|6248.1|6253.5|6247.5|6254.1|6248.1|6253.5|6247.5|5
1634862180000|2021-10-22 00:23:00|6253|6247|6253|6247|6253|6247|6253|6247|0
1634862190000|2021-10-22 00:23:10|6253.2|6247.2|6256|6250|6256|6250|6253.2|6247.2|3
1634862200000|2021-10-22 00:23:20|6254.8|6248.8|6254.3|6248.3|6254.8|6248.8|6253.5|6247.5|2
1634862220000|2021-10-22 00:23:40|6253.4|6247.4|6253|6247|6253.4|6247.4|6253|6247|8
1634862240000|2021-10-22 00:24:00|6254|6248|6257|6251|6257|6251|6253.5|6247.5|5
1634862250000|2021-10-22 00:24:10|6255.8|6249.8|6252.5|6246.5|6255.8|6249.8|6252.5|6246.5|4
1634862260000|2021-10-22 00:24:20|6253|6247|6253.5|6247.5|6253.5|6247.5|6253|6247|0
1634862270000|2021-10-22 00:24:30|6252.7|6246.7|6252.5|6246.5|6252.7|6246.7|6252.5|6246.5|0
1634862280000|2021-10-22 00:24:40|6252.3|6246.3|6252.5|6246.5|6252.5|6246.5|6252.3|6246.3|1
1634862320000|2021-10-22 00:25:20|6252.7|6246.7|6252|6246|6252.7|6246.7|6252|6246|1
1634862330000|2021-10-22 00:25:30|6251.2|6245.2|6250.5|6244.5|6251.2|6245.2|6250.5|6244.5|0
1634862340000|2021-10-22 00:25:40|6251|6245|6251|6245|6251|6245|6251|6245|1
1634862350000|2021-10-22 00:25:50|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1634862360000|2021-10-22 00:26:00|6251.3|6245.3|6251.5|6245.5|6251.5|6245.5|6251.3|6245.3|1
1634862380000|2021-10-22 00:26:20|6252|6246|6254.2|6248.2|6254.7|6248.7|6252|6246|10
1634862390000|2021-10-22 00:26:30|6255.7|6249.7|6255.3|6249.3|6255.7|6249.7|6254|6248|18
1634862400000|2021-10-22 00:26:40|6255.6|6249.6|6252.6|6246.6|6256.1|6250.1|6252.6|6246.6|1
1634862420000|2021-10-22 00:27:00|6252.8|6246.8|6252.6|6246.6|6252.8|6246.8|6252.6|6246.6|0
1634862430000|2021-10-22 00:27:10|6252.2|6246.2|6252.6|6246.6|6252.6|6246.6|6252.2|6246.2|1
1634862450000|2021-10-22 00:27:30|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|0
1634862460000|2021-10-22 00:27:40|6253.1|6247.1|6254.1|6248.1|6254.1|6248.1|6253.1|6247.1|0
1634862470000|2021-10-22 00:27:50|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|0
1634862480000|2021-10-22 00:28:00|6254.8|6248.8|6255.6|6249.6|6255.6|6249.6|6254.8|6248.8|0
1634862490000|2021-10-22 00:28:10|6256.3|6250.3|6256.6|6250.6|6256.6|6250.6|6256.3|6250.3|1
1634862500000|2021-10-22 00:28:20|6256.9|6250.9|6256.6|6250.6|6257.6|6251.6|6256.6|6250.6|0
1634862520000|2021-10-22 00:28:40|6256.1|6250.1|6256.6|6250.6|6256.6|6250.6|6256.1|6250.1|1
1634862530000|2021-10-22 00:28:50|6256.8|6250.8|6257.1|6251.1|6257.1|6251.1|6256.8|6250.8|0
1634862540000|2021-10-22 00:29:00|6257.6|6251.6|6259.6|6253.6|6260.1|6254.1|6257.6|6251.6|5
1634862550000|2021-10-22 00:29:10|6259.8|6253.8|6257.6|6251.6|6260.1|6254.1|6257.6|6251.6|3
1634862560000|2021-10-22 00:29:20|6257.8|6251.8|6257.6|6251.6|6257.9|6251.9|6257.6|6251.6|1
1634862590000|2021-10-22 00:29:50|6257.1|6251.1|6258.6|6252.6|6258.6|6252.6|6257.1|6251.1|8
1634862600000|2021-10-22 00:30:00|6258.9|6252.9|6260.1|6254.1|6260.1|6254.1|6258.9|6252.9|0
1634862610000|2021-10-22 00:30:10|6260|6254|6258.6|6252.6|6260.3|6254.3|6258.6|6252.6|4
1634862620000|2021-10-22 00:30:20|6258.4|6252.4|6257.3|6251.3|6258.4|6252.4|6257.3|6251.3|0
1634862640000|2021-10-22 00:30:40|6257.1|6251.1|6256.6|6250.6|6257.1|6251.1|6256.6|6250.6|1
1634862650000|2021-10-22 00:30:50|6256.1|6250.1|6256.1|6250.1|6256.1|6250.1|6256.1|6250.1|0
1634862690000|2021-10-22 00:31:30|6253.6|6247.6|6254.6|6248.6|6254.6|6248.6|6253.1|6247.1|4
1634862700000|2021-10-22 00:31:40|6254.8|6248.8|6255.1|6249.1|6255.1|6249.1|6254.6|6248.6|0
1634862710000|2021-10-22 00:31:50|6254.9|6248.9|6254.6|6248.6|6254.9|6248.9|6254.6|6248.6|0
1634862750000|2021-10-22 00:32:30|6254.9|6248.9|6256.6|6250.6|6256.6|6250.6|6254.9|6248.9|1
1634862760000|2021-10-22 00:32:40|6257.1|6251.1|6256.7|6250.7|6257.1|6251.1|6256.7|6250.7|3
1634862770000|2021-10-22 00:32:50|6257.2|6251.2|6256.9|6250.9|6257.2|6251.2|6256.9|6250.9|0
1634862780000|2021-10-22 00:33:00|6256.7|6250.7|6254.9|6248.9|6256.7|6250.7|6254.9|6248.9|1
1634862790000|2021-10-22 00:33:10|6255.4|6249.4|6254.9|6248.9|6255.4|6249.4|6254.9|6248.9|1
1634862800000|2021-10-22 00:33:20|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1634862810000|2021-10-22 00:33:30|6256|6250|6255.2|6249.2|6256|6250|6255.2|6249.2|1
1634862830000|2021-10-22 00:33:50|6255|6249|6254.7|6248.7|6255|6249|6254.7|6248.7|0
1634862840000|2021-10-22 00:34:00|6255.2|6249.2|6259.9|6253.9|6259.9|6253.9|6254.7|6248.7|13
1634862850000|2021-10-22 00:34:10|6260.1|6254.1|6260.6|6254.6|6260.6|6254.6|6260.1|6254.1|7
1634862860000|2021-10-22 00:34:20|6260.3|6254.3|6260.1|6254.1|6260.4|6254.4|6260.1|6254.1|41
1634862870000|2021-10-22 00:34:30|6260.4|6254.4|6260.1|6254.1|6260.4|6254.4|6260.1|6254.1|1
1634862940000|2021-10-22 00:35:40|||||||||1
1634862950000|2021-10-22 00:35:50|6259.6|6253.6|6260.1|6254.1|6260.1|6254.1|6259.6|6253.6|1
1634862970000|2021-10-22 00:36:10|6259.6|6253.6|6260.1|6254.1|6260.1|6254.1|6259.6|6253.6|0
1634862990000|2021-10-22 00:36:30|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|0
1634863000000|2021-10-22 00:36:40|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|0
1634863010000|2021-10-22 00:36:50|||||||||1
1634863050000|2021-10-22 00:37:30|6259.1|6253.1|6259.6|6253.6|6259.6|6253.6|6259.1|6253.1|0
1634863060000|2021-10-22 00:37:40|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|0
1634863070000|2021-10-22 00:37:50|||||||||1
1634863100000|2021-10-22 00:38:20|6259.6|6253.6|6259.3|6253.3|6259.6|6253.6|6259.1|6253.1|1
1634863110000|2021-10-22 00:38:30|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|1
1634863130000|2021-10-22 00:38:50|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|0
1634863140000|2021-10-22 00:39:00|6260.1|6254.1|6260.1|6254.1|6260.3|6254.3|6260.1|6254.1|4
1634863150000|2021-10-22 00:39:10|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|1
1634863170000|2021-10-22 00:39:30|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|1
1634863270000|2021-10-22 00:41:10|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|0
1634863290000|2021-10-22 00:41:30|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|0
1634863300000|2021-10-22 00:41:40|||||||||12
1634863320000|2021-10-22 00:42:00|6260.3|6254.3|6260.6|6254.6|6260.6|6254.6|6260.3|6254.3|0
1634863330000|2021-10-22 00:42:10|6260.3|6254.3|6258.1|6252.1|6260.3|6254.3|6258.1|6252.1|3
1634863340000|2021-10-22 00:42:20|6258.4|6252.4|6258.6|6252.6|6258.6|6252.6|6258.4|6252.4|0
1634863350000|2021-10-22 00:42:30|6258.4|6252.4|6257.6|6251.6|6258.4|6252.4|6257.6|6251.6|0
1634863360000|2021-10-22 00:42:40|6257.2|6251.2|6257.6|6251.6|6258.1|6252.1|6257.2|6251.2|1
1634863370000|2021-10-22 00:42:50|6257.1|6251.1|6256.6|6250.6|6257.6|6251.6|6256.6|6250.6|0
1634863380000|2021-10-22 00:43:00|6256.2|6250.2|6256.6|6250.6|6256.9|6250.9|6256.2|6250.2|1
1634863390000|2021-10-22 00:43:10|6256.8|6250.8|6257.6|6251.6|6257.6|6251.6|6256.8|6250.8|0
1634863400000|2021-10-22 00:43:20|6256.8|6250.8|6256.6|6250.6|6256.8|6250.8|6256.6|6250.6|0
1634863410000|2021-10-22 00:43:30|6257.1|6251.1|6258.1|6252.1|6258.1|6252.1|6257.1|6251.1|0
1634863420000|2021-10-22 00:43:40|6257.8|6251.8|6257.1|6251.1|6257.8|6251.8|6257.1|6251.1|0
1634863430000|2021-10-22 00:43:50|6257.6|6251.6|6259.6|6253.6|6259.6|6253.6|6257.6|6251.6|1
1634863440000|2021-10-22 00:44:00|6258.8|6252.8|6258.6|6252.6|6258.8|6252.8|6258.6|6252.6|1
1634863460000|2021-10-22 00:44:20|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|0
1634863470000|2021-10-22 00:44:30|6258.6|6252.6|6258.6|6252.6|6259.6|6253.6|6258.6|6252.6|0
1634863480000|2021-10-22 00:44:40|6257.3|6251.3|6259.6|6253.6|6259.6|6253.6|6257.3|6251.3|1
1634863520000|2021-10-22 00:45:20|6259.9|6253.9|6259.6|6253.6|6259.9|6253.9|6259.4|6253.4|2
1634863530000|2021-10-22 00:45:30|6259.4|6253.4|6259.1|6253.1|6259.4|6253.4|6259.1|6253.1|0
1634863540000|2021-10-22 00:45:40|6259.3|6253.3|6259.6|6253.6|6259.6|6253.6|6259.3|6253.3|0
1634863550000|2021-10-22 00:45:50|6259.8|6253.8|6260.1|6254.1|6260.1|6254.1|6259.8|6253.8|0
1634863560000|2021-10-22 00:46:00|6259.8|6253.8|6259.6|6253.6|6259.8|6253.8|6259.6|6253.6|0
1634863570000|2021-10-22 00:46:10|6259.4|6253.4|6259.1|6253.1|6259.4|6253.4|6259.1|6253.1|0
1634863610000|2021-10-22 00:46:50|||||||||1
1634863630000|2021-10-22 00:47:10|6258.9|6252.9|6259.6|6253.6|6259.6|6253.6|6258.9|6252.9|1
1634863650000|2021-10-22 00:47:30|6259.8|6253.8|6260.1|6254.1|6260.1|6254.1|6259.8|6253.8|0
1634863670000|2021-10-22 00:47:50|||||||||1
1634863700000|2021-10-22 00:48:20|6259.6|6253.6|6260.4|6254.4|6260.4|6254.4|6259.6|6253.6|20
1634863710000|2021-10-22 00:48:30|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|6259.6|6253.6|1
1634863720000|2021-10-22 00:48:40|6260.6|6254.6|6260.4|6254.4|6260.6|6254.6|6260.4|6254.4|1
1634863740000|2021-10-22 00:49:00|6260.1|6254.1|6260.6|6254.6|6260.6|6254.6|6259.6|6253.6|7
1634863760000|2021-10-22 00:49:20|6259.1|6253.1|6259.4|6253.4|6259.4|6253.4|6259.1|6253.1|5
1634863770000|2021-10-22 00:49:30|6259.7|6253.7|6259.9|6253.9|6260.4|6254.4|6259.4|6253.4|0
1634863790000|2021-10-22 00:49:50|6260.2|6254.2|6259.1|6253.1|6260.2|6254.2|6259.1|6253.1|1
1634863800000|2021-10-22 00:50:00|6258.8|6252.8|6260.1|6254.1|6260.1|6254.1|6257.9|6251.9|6
1634863820000|2021-10-22 00:50:20|6260.6|6254.6|6260.9|6254.9|6260.9|6254.9|6260.6|6254.6|1
1634863860000|2021-10-22 00:51:00|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|0
1634863870000|2021-10-22 00:51:10|||||||||2
1634863880000|2021-10-22 00:51:20|||||||||1
1634863890000|2021-10-22 00:51:30|6260.1|6254.1|6258.6|6252.6|6260.1|6254.1|6258.6|6252.6|4
1634863900000|2021-10-22 00:51:40|6258.9|6252.9|6260.4|6254.4|6260.4|6254.4|6258.9|6252.9|4
1634863920000|2021-10-22 00:52:00|6260.6|6254.6|6260.7|6254.7|6260.7|6254.7|6260.6|6254.6|0
1634863930000|2021-10-22 00:52:10|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|0
1634863950000|2021-10-22 00:52:30|6259.9|6253.9|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|1
1634864010000|2021-10-22 00:53:30|6260.9|6254.9|6259.4|6253.4|6260.9|6254.9|6259.4|6253.4|3
1634864020000|2021-10-22 00:53:40|6259.6|6253.6|6259.4|6253.4|6259.6|6253.6|6259.4|6253.4|0
1634864040000|2021-10-22 00:54:00|6259.7|6253.7|6260.4|6254.4|6260.4|6254.4|6259.2|6253.2|4
1634864070000|2021-10-22 00:54:30|6260.7|6254.7|6260.9|6254.9|6260.9|6254.9|6260.7|6254.7|0
1634864090000|2021-10-22 00:54:50|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|0
1634864120000|2021-10-22 00:55:20|6260.9|6254.9|6260.4|6254.4|6260.9|6254.9|6260.4|6254.4|4
1634864130000|2021-10-22 00:55:30|6260.1|6254.1|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|1
1634864160000|2021-10-22 00:56:00|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|3
1634864170000|2021-10-22 00:56:10|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|14
1634864190000|2021-10-22 00:56:30|6258.2|6252.2|6258.4|6252.4|6258.4|6252.4|6258.2|6252.2|1
1634864200000|2021-10-22 00:56:40|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|0
1634864210000|2021-10-22 00:56:50|6258.6|6252.6|6258.4|6252.4|6258.6|6252.6|6258.4|6252.4|1
1634864220000|2021-10-22 00:57:00|||||||||1
1634864230000|2021-10-22 00:57:10|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|2
1634864240000|2021-10-22 00:57:20|6257.6|6251.6|6255.9|6249.9|6257.6|6251.6|6255.6|6249.6|4
1634864260000|2021-10-22 00:57:40|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|0
1634864270000|2021-10-22 00:57:50|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|0
1634864290000|2021-10-22 00:58:10|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|0
1634864320000|2021-10-22 00:58:40|||||||||1
1634864340000|2021-10-22 00:59:00|6256.6|6250.6|6256.4|6250.4|6256.6|6250.6|6255.9|6249.9|4
1634864350000|2021-10-22 00:59:10|6256.7|6250.7|6256.9|6250.9|6256.9|6250.9|6256.7|6250.7|3
1634864370000|2021-10-22 00:59:30|||||||||8
1634864390000|2021-10-22 00:59:50|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6
1634864400000|2021-10-22 01:00:00|6260.1|6254.1|6260.9|6254.9|6260.9|6254.9|6260.1|6254.1|17
1634864410000|2021-10-22 01:00:10|||||||||8
1634864420000|2021-10-22 01:00:20|6262.9|6256.9|6267.1|6261.1|6267.1|6261.1|6262.4|6256.4|25
1634864430000|2021-10-22 01:00:30|6267.4|6261.4|6269.1|6263.1|6269.4|6263.4|6267.4|6261.4|6
1634864440000|2021-10-22 01:00:40|6270.1|6264.1|6270.1|6264.1|6270.1|6264.1|6270.1|6264.1|2
1634864450000|2021-10-22 01:00:50|6270.6|6264.6|6270.3|6264.3|6270.6|6264.6|6270.1|6264.1|5
1634864460000|2021-10-22 01:01:00|6270.1|6264.1|6270.1|6264.1|6271.1|6265.1|6269.6|6263.6|7
1634864470000|2021-10-22 01:01:10|6269.5|6263.5|6269.5|6263.5|6270.3|6264.3|6268.5|6262.5|17
1634864480000|2021-10-22 01:01:20|6269.3|6263.3|6270|6264|6270|6264|6269|6263|23
1634864490000|2021-10-22 01:01:30|6269.5|6263.5|6271.5|6265.5|6271.5|6265.5|6269|6263|4
1634864500000|2021-10-22 01:01:40|6271|6265|6271|6265|6271.5|6265.5|6271|6265|6
1634864510000|2021-10-22 01:01:50|6272|6266|6271|6265|6272|6266|6271|6265|21
1634864520000|2021-10-22 01:02:00|6270.9|6264.9|6268.9|6262.9|6270.9|6264.9|6267.9|6261.9|11
1634864530000|2021-10-22 01:02:10|6268.8|6262.8|6268.4|6262.4|6268.8|6262.8|6266.9|6260.9|5
1634864540000|2021-10-22 01:02:20|6268.8|6262.8|6266.9|6260.9|6268.9|6262.9|6266.9|6260.9|2
1634864550000|2021-10-22 01:02:30|6266.4|6260.4|6264.9|6258.9|6266.4|6260.4|6263.4|6257.4|6
1634864560000|2021-10-22 01:02:40|6264.6|6258.6|6264.9|6258.9|6264.9|6258.9|6262.9|6256.9|1
1634864570000|2021-10-22 01:02:50|6264.4|6258.4|6263.9|6257.9|6264.9|6258.9|6263.3|6257.3|1
1634864580000|2021-10-22 01:03:00|6264.4|6258.4|6263.4|6257.4|6264.9|6258.9|6262.9|6256.9|4
1634864590000|2021-10-22 01:03:10|6262.9|6256.9|6260.9|6254.9|6263.4|6257.4|6260.9|6254.9|1
1634864610000|2021-10-22 01:03:30|6259.4|6253.4|6259.9|6253.9|6260.4|6254.4|6258.9|6252.9|3
1634864620000|2021-10-22 01:03:40|6259.8|6253.8|6258.9|6252.9|6259.9|6253.9|6258.9|6252.9|1
1634864630000|2021-10-22 01:03:50|6260.4|6254.4|6258.9|6252.9|6260.4|6254.4|6258.9|6252.9|5
1634864640000|2021-10-22 01:04:00|6260.4|6254.4|6259.9|6253.9|6261.9|6255.9|6259.9|6253.9|7
1634864650000|2021-10-22 01:04:10|6259.1|6253.1|6258.9|6252.9|6259.1|6253.1|6258.9|6252.9|0
1634864660000|2021-10-22 01:04:20|||||||||2
1634864680000|2021-10-22 01:04:40|6260.4|6254.4|6258.9|6252.9|6260.4|6254.4|6258.9|6252.9|1
1634864700000|2021-10-22 01:05:00|6260.4|6254.4|6260.4|6254.4|6260.9|6254.9|6260.1|6254.1|2
1634864710000|2021-10-22 01:05:10|6260.6|6254.6|6259.9|6253.9|6261.9|6255.9|6259.9|6253.9|5
1634864720000|2021-10-22 01:05:20|6260.9|6254.9|6259.9|6253.9|6261.9|6255.9|6259.9|6253.9|4
1634864730000|2021-10-22 01:05:30|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|10
1634864750000|2021-10-22 01:05:50|6263.9|6257.9|6261.4|6255.4|6263.9|6257.9|6261.4|6255.4|13
1634864770000|2021-10-22 01:06:10|6261.6|6255.6|6262.4|6256.4|6262.4|6256.4|6261.6|6255.6|1
1634864780000|2021-10-22 01:06:20|6262.9|6256.9|6262.4|6256.4|6262.9|6256.9|6262.4|6256.4|0
1634864790000|2021-10-22 01:06:30|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6262.4|6256.4|1
1634864800000|2021-10-22 01:06:40|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|0
1634864810000|2021-10-22 01:06:50|6263.3|6257.3|6262.9|6256.9|6263.4|6257.4|6262.9|6256.9|0
1634864820000|2021-10-22 01:07:00|6263.1|6257.1|6259.9|6253.9|6263.1|6257.1|6259.9|6253.9|16
1634864830000|2021-10-22 01:07:10|6259.8|6253.8|6256.4|6250.4|6259.9|6253.9|6256.3|6250.3|16
1634864840000|2021-10-22 01:07:20|6256.3|6250.3|6253.4|6247.4|6256.3|6250.3|6253.4|6247.4|10
1634864850000|2021-10-22 01:07:30|6252.9|6246.9|6250.1|6244.1|6252.9|6246.9|6249.9|6243.9|3
1634864860000|2021-10-22 01:07:40|6250.4|6244.4|6248.8|6242.8|6250.4|6244.4|6248.8|6242.8|1
1634864870000|2021-10-22 01:07:50|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|1
1634864880000|2021-10-22 01:08:00|6249.3|6243.3|6250.9|6244.9|6252.4|6246.4|6248.9|6242.9|6
1634864890000|2021-10-22 01:08:10|6250.8|6244.8|6250.4|6244.4|6250.8|6244.8|6250.4|6244.4|0
1634864900000|2021-10-22 01:08:20|6251.4|6245.4|6252.9|6246.9|6253.1|6247.1|6251.4|6245.4|10
1634864910000|2021-10-22 01:08:30|6251.9|6245.9|6253.4|6247.4|6254.1|6248.1|6251.9|6245.9|4
1634864920000|2021-10-22 01:08:40|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.7|6246.7|1
1634864940000|2021-10-22 01:09:00|6253.3|6247.3|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|5
1634864950000|2021-10-22 01:09:10|6256.9|6250.9|6256.2|6250.2|6256.9|6250.9|6256.2|6250.2|1
1634864960000|2021-10-22 01:09:20|6255.9|6249.9|6255.4|6249.4|6255.9|6249.9|6255.4|6249.4|0
1634864970000|2021-10-22 01:09:30|6254.9|6248.9|6255.4|6249.4|6255.4|6249.4|6254.9|6248.9|4
1634865000000|2021-10-22 01:10:00|6254.7|6248.7|6254.9|6248.9|6254.9|6248.9|6254.4|6248.4|0
1634865010000|2021-10-22 01:10:10|6254.7|6248.7|6254.4|6248.4|6254.7|6248.7|6254.4|6248.4|0
1634865020000|2021-10-22 01:10:20|6253.9|6247.9|6252.9|6246.9|6253.9|6247.9|6252.9|6246.9|1
1634865060000|2021-10-22 01:11:00|6253.4|6247.4|6253.9|6247.9|6254.4|6248.4|6253.4|6247.4|1
1634865070000|2021-10-22 01:11:10|6254.4|6248.4|6254.9|6248.9|6254.9|6248.9|6253.9|6247.9|0
1634865080000|2021-10-22 01:11:20|6254.7|6248.7|6253.9|6247.9|6254.7|6248.7|6253.9|6247.9|0
1634865090000|2021-10-22 01:11:30|6253.4|6247.4|6254.4|6248.4|6254.4|6248.4|6253.4|6247.4|0
1634865100000|2021-10-22 01:11:40|6253.9|6247.9|6254.4|6248.4|6254.4|6248.4|6253.9|6247.9|0
1634865110000|2021-10-22 01:11:50|6253.9|6247.9|6254.5|6248.5|6254.5|6248.5|6253.9|6247.9|0
1634865120000|2021-10-22 01:12:00|6255.4|6249.4|6254.9|6248.9|6255.4|6249.4|6253.9|6247.9|1
1634865160000|2021-10-22 01:12:40|6254.4|6248.4|6254.4|6248.4|6254.7|6248.7|6254.4|6248.4|0
1634865170000|2021-10-22 01:12:50|6254.6|6248.6|6254.9|6248.9|6254.9|6248.9|6254.6|6248.6|2
1634865180000|2021-10-22 01:13:00|6255.8|6249.8|6256.4|6250.4|6256.4|6250.4|6255.8|6249.8|1
1634865190000|2021-10-22 01:13:10|6258.9|6252.9|6259.9|6253.9|6259.9|6253.9|6258.9|6252.9|3
1634865200000|2021-10-22 01:13:20|6260.4|6254.4|6261.4|6255.4|6261.4|6255.4|6260.4|6254.4|1
1634865210000|2021-10-22 01:13:30|6261.2|6255.2|6260.9|6254.9|6261.2|6255.2|6260.9|6254.9|0
1634865220000|2021-10-22 01:13:40|6260.7|6254.7|6260.9|6254.9|6260.9|6254.9|6260.6|6254.6|0
1634865230000|2021-10-22 01:13:50|6260.7|6254.7|6260.4|6254.4|6260.7|6254.7|6260.4|6254.4|0
1634865240000|2021-10-22 01:14:00|6260.9|6254.9|6261.4|6255.4|6261.4|6255.4|6260.9|6254.9|3
1634865280000|2021-10-22 01:14:40|6261.6|6255.6|6262.4|6256.4|6262.4|6256.4|6261.6|6255.6|0
1634865290000|2021-10-22 01:14:50|||||||||1
1634865300000|2021-10-22 01:15:00|6262.6|6256.6|6262.4|6256.4|6263.4|6257.4|6262.4|6256.4|2
1634865310000|2021-10-22 01:15:10|6262.9|6256.9|6263.4|6257.4|6263.4|6257.4|6262.9|6256.9|2
1634865320000|2021-10-22 01:15:20|6264.4|6258.4|6263.9|6257.9|6264.4|6258.4|6263.9|6257.9|2
1634865330000|2021-10-22 01:15:30|6264.1|6258.1|6265.4|6259.4|6265.4|6259.4|6264.1|6258.1|0
1634865340000|2021-10-22 01:15:40|6265.2|6259.2|6264.9|6258.9|6265.2|6259.2|6264.9|6258.9|2
1634865350000|2021-10-22 01:15:50|6264.4|6258.4|6264.9|6258.9|6264.9|6258.9|6264.4|6258.4|0
1634865370000|2021-10-22 01:16:10|6264.7|6258.7|6264.4|6258.4|6264.7|6258.7|6264.4|6258.4|0
1634865380000|2021-10-22 01:16:20|6264.2|6258.2|6263.9|6257.9|6264.2|6258.2|6263.9|6257.9|3
1634865390000|2021-10-22 01:16:30|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|1
1634865410000|2021-10-22 01:16:50|6264.1|6258.1|6263.9|6257.9|6264.1|6258.1|6263.9|6257.9|1
1634865420000|2021-10-22 01:17:00|6264.4|6258.4|6266.4|6260.4|6266.9|6260.9|6264.4|6258.4|4
1634865440000|2021-10-22 01:17:20|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|3
1634865450000|2021-10-22 01:17:30|6265.4|6259.4|6265.9|6259.9|6265.9|6259.9|6265.4|6259.4|0
1634865460000|2021-10-22 01:17:40|6266.1|6260.1|6265.4|6259.4|6266.4|6260.4|6265.4|6259.4|0
1634865470000|2021-10-22 01:17:50|6265.2|6259.2|6265.9|6259.9|6265.9|6259.9|6264.4|6258.4|4
1634865480000|2021-10-22 01:18:00|6266.5|6260.5|6266.9|6260.9|6268.4|6262.4|6266.5|6260.5|28
1634865490000|2021-10-22 01:18:10|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6266.9|6260.9|2
1634865500000|2021-10-22 01:18:20|6267.2|6261.2|6267.9|6261.9|6267.9|6261.9|6266.4|6260.4|3
1634865510000|2021-10-22 01:18:30|6268.4|6262.4|6268.4|6262.4|6268.7|6262.7|6268.4|6262.4|1
1634865520000|2021-10-22 01:18:40|6268.6|6262.6|6268.4|6262.4|6268.9|6262.9|6267.4|6261.4|10
1634865530000|2021-10-22 01:18:50|6269.4|6263.4|6268.9|6262.9|6269.4|6263.4|6268.9|6262.9|2
1634865540000|2021-10-22 01:19:00|6270.9|6264.9|6269.5|6263.5|6270.9|6264.9|6268.9|6262.9|9
1634865550000|2021-10-22 01:19:10|6268.9|6262.9|6270.9|6264.9|6270.9|6264.9|6268.9|6262.9|2
1634865560000|2021-10-22 01:19:20|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|1
1634865570000|2021-10-22 01:19:30|6270.9|6264.9|6271.4|6265.4|6271.4|6265.4|6270.9|6264.9|1
1634865580000|2021-10-22 01:19:40|6271.7|6265.7|6271.4|6265.4|6271.7|6265.7|6271.2|6265.2|26
1634865590000|2021-10-22 01:19:50|6271.6|6265.6|6271.4|6265.4|6271.9|6265.9|6271.4|6265.4|2
1634865600000|2021-10-22 01:20:00|6271.2|6265.2|6268.9|6262.9|6271.2|6265.2|6268.9|6262.9|2
1634865620000|2021-10-22 01:20:20|6269.3|6263.3|6269.9|6263.9|6271.4|6265.4|6269.3|6263.3|1
1634865630000|2021-10-22 01:20:30|6270.4|6264.4|6269.9|6263.9|6270.4|6264.4|6269.9|6263.9|0
1634865650000|2021-10-22 01:20:50|6269.7|6263.7|6269.4|6263.4|6269.7|6263.7|6269.4|6263.4|0
1634865680000|2021-10-22 01:21:20|6269.9|6263.9|6268.2|6262.2|6269.9|6263.9|6268.2|6262.2|4
1634865690000|2021-10-22 01:21:30|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|1
1634865700000|2021-10-22 01:21:40|6268.4|6262.4|6266.4|6260.4|6268.4|6262.4|6266.4|6260.4|13
1634865710000|2021-10-22 01:21:50|6267.4|6261.4|6266.9|6260.9|6267.4|6261.4|6266.4|6260.4|0
1634865720000|2021-10-22 01:22:00|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6266.9|6260.9|0
1634865730000|2021-10-22 01:22:10|6267.9|6261.9|6268.4|6262.4|6268.4|6262.4|6267.9|6261.9|0
1634865740000|2021-10-22 01:22:20|6268.2|6262.2|6265.4|6259.4|6268.2|6262.2|6265.4|6259.4|2
1634865750000|2021-10-22 01:22:30|6265.2|6259.2|6267.1|6261.1|6267.1|6261.1|6264.4|6258.4|2
1634865760000|2021-10-22 01:22:40|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|0
1634865780000|2021-10-22 01:23:00|6267.9|6261.9|6270.4|6264.4|6270.4|6264.4|6267.9|6261.9|8
1634865800000|2021-10-22 01:23:20|6270.9|6264.9|6269.9|6263.9|6270.9|6264.9|6269.9|6263.9|9
1634865810000|2021-10-22 01:23:30|6269.3|6263.3|6269.6|6263.6|6269.6|6263.6|6269.3|6263.3|3
1634865820000|2021-10-22 01:23:40|6269.9|6263.9|6269.6|6263.6|6269.9|6263.9|6269.6|6263.6|4
1634865830000|2021-10-22 01:23:50|6269.9|6263.9|6268|6262|6269.9|6263.9|6268|6262|0
1634865840000|2021-10-22 01:24:00|6267.4|6261.4|6269.9|6263.9|6270.9|6264.9|6267.4|6261.4|5
1634865860000|2021-10-22 01:24:20|6270.4|6264.4|6270.4|6264.4|6270.6|6264.6|6270.4|6264.4|1
1634865880000|2021-10-22 01:24:40|6270.2|6264.2|6270.4|6264.4|6270.9|6264.9|6269.7|6263.7|10
1634865890000|2021-10-22 01:24:50|6269.9|6263.9|6270.4|6264.4|6270.4|6264.4|6269.9|6263.9|1
1634865900000|2021-10-22 01:25:00|6271.9|6265.9|6271.4|6265.4|6271.9|6265.9|6271.4|6265.4|2
1634865920000|2021-10-22 01:25:20|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|4
1634865930000|2021-10-22 01:25:30|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|0
1634865940000|2021-10-22 01:25:40|6270.9|6264.9|6270.8|6264.8|6270.9|6264.9|6270.3|6264.3|1
1634865950000|2021-10-22 01:25:50|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|10
1634865960000|2021-10-22 01:26:00|6270.9|6264.9|6270.8|6264.8|6271.3|6265.3|6270.3|6264.3|34
1634865970000|2021-10-22 01:26:10|6271|6265|6270.8|6264.8|6271.1|6265.1|6270.8|6264.8|2
1634865990000|2021-10-22 01:26:30|6271.3|6265.3|6271.3|6265.3|6271.3|6265.3|6271.3|6265.3|0
1634866000000|2021-10-22 01:26:40|6271.1|6265.1|6270.8|6264.8|6271.1|6265.1|6270.8|6264.8|0
1634866030000|2021-10-22 01:27:10|||||||||1
1634866080000|2021-10-22 01:28:00|6270.6|6264.6|6270.8|6264.8|6270.8|6264.8|6270.3|6264.3|15
1634866120000|2021-10-22 01:28:40|||||||||2
1634866140000|2021-10-22 01:29:00|6270.5|6264.5|6264.6|6258.6|6270.5|6264.5|6264.6|6258.6|3
1634866150000|2021-10-22 01:29:10|6265.1|6259.1|6264.3|6258.3|6265.8|6259.8|6264.3|6258.3|0
1634866160000|2021-10-22 01:29:20|6264.8|6258.8|6268.3|6262.3|6268.3|6262.3|6264.8|6258.8|10
1634866170000|2021-10-22 01:29:30|6268.6|6262.6|6269.9|6263.9|6270.9|6264.9|6268.6|6262.6|21
1634866180000|2021-10-22 01:29:40|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6269.9|6263.9|6
1634866200000|2021-10-22 01:30:00|6270.6|6264.6|6271.4|6265.4|6271.4|6265.4|6270.6|6264.6|0
1634866220000|2021-10-22 01:30:20|6270.9|6264.9|6270.2|6264.2|6270.9|6264.9|6270.2|6264.2|3
1634866230000|2021-10-22 01:30:30|6269.9|6263.9|6269.4|6263.4|6269.9|6263.9|6269.4|6263.4|0
1634866250000|2021-10-22 01:30:50|6269.6|6263.6|6269.4|6263.4|6269.6|6263.6|6269.4|6263.4|3
1634866280000|2021-10-22 01:31:20|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|4
1634866290000|2021-10-22 01:31:30|6269.2|6263.2|6268.4|6262.4|6269.2|6263.2|6268.4|6262.4|5
1634866300000|2021-10-22 01:31:40|6268.2|6262.2|6267.4|6261.4|6268.2|6262.2|6267.4|6261.4|0
1634866310000|2021-10-22 01:31:50|6266.1|6260.1|6266.4|6260.4|6266.4|6260.4|6266.1|6260.1|0
1634866320000|2021-10-22 01:32:00|6265.4|6259.4|6265.9|6259.9|6266.9|6260.9|6265.4|6259.4|2
1634866330000|2021-10-22 01:32:10|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|1
1634866350000|2021-10-22 01:32:30|6265.9|6259.9|6266.2|6260.2|6266.9|6260.9|6265.9|6259.9|2
1634866360000|2021-10-22 01:32:40|6265.9|6259.9|6265.4|6259.4|6265.9|6259.9|6265.4|6259.4|1
1634866370000|2021-10-22 01:32:50|6265.9|6259.9|6265.9|6259.9|6266.7|6260.7|6265.9|6259.9|2
1634866380000|2021-10-22 01:33:00|6266.7|6260.7|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|1
1634866390000|2021-10-22 01:33:10|6267.7|6261.7|6268|6262|6268|6262|6267.5|6261.5|1
1634866400000|2021-10-22 01:33:20|6267.8|6261.8|6268|6262|6268|6262|6267.5|6261.5|3
1634866410000|2021-10-22 01:33:30|6267.5|6261.5|6267.5|6261.5|6268|6262|6267.5|6261.5|0
1634866420000|2021-10-22 01:33:40|6267|6261|6264.6|6258.6|6267|6261|6264.6|6258.6|4
1634866450000|2021-10-22 01:34:10|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|0
1634866460000|2021-10-22 01:34:20|6264.6|6258.6|6264.6|6258.6|6264.9|6258.9|6264.4|6258.4|0
1634866470000|2021-10-22 01:34:30|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|0
1634866480000|2021-10-22 01:34:40|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|0
1634866490000|2021-10-22 01:34:50|6267.4|6261.4|6266.4|6260.4|6267.4|6261.4|6266.4|6260.4|13
1634866500000|2021-10-22 01:35:00|6266.2|6260.2|6265.4|6259.4|6266.2|6260.2|6264.9|6258.9|0
1634866510000|2021-10-22 01:35:10|6264.9|6258.9|6264.4|6258.4|6264.9|6258.9|6264.4|6258.4|1
1634866530000|2021-10-22 01:35:30|6259.4|6253.4|6259.8|6253.8|6259.8|6253.8|6258|6252|11
1634866540000|2021-10-22 01:35:40|6259.5|6253.5|6260|6254|6260|6254|6259.5|6253.5|0
1634866550000|2021-10-22 01:35:50|6260.2|6254.2|6260.5|6254.5|6260.5|6254.5|6260.2|6254.2|0
1634866560000|2021-10-22 01:36:00|6260.3|6254.3|6260|6254|6262.2|6256.2|6260|6254|6
1634866570000|2021-10-22 01:36:10|6260.2|6254.2|6260|6254|6260.2|6254.2|6260|6254|0
1634866580000|2021-10-22 01:36:20|6259.8|6253.8|6258|6252|6259.8|6253.8|6258|6252|1
1634866590000|2021-10-22 01:36:30|6257.5|6251.5|6257|6251|6257.5|6251.5|6257|6251|0
1634866600000|2021-10-22 01:36:40|6257.2|6251.2|6257.5|6251.5|6257.5|6251.5|6257.2|6251.2|0
1634866610000|2021-10-22 01:36:50|6257|6251|6257.5|6251.5|6259|6253|6256.5|6250.5|3
1634866620000|2021-10-22 01:37:00|6258|6252|6258|6252|6258|6252|6257.7|6251.7|0
1634866630000|2021-10-22 01:37:10|6258.5|6252.5|6256.5|6250.5|6258.5|6252.5|6256.5|6250.5|2
1634866640000|2021-10-22 01:37:20|6256.8|6250.8|6257|6251|6257|6251|6256.8|6250.8|1
1634866650000|2021-10-22 01:37:30|6256.3|6250.3|6256|6250|6256.3|6250.3|6255.3|6249.3|1
1634866660000|2021-10-22 01:37:40|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255|6249|1
1634866670000|2021-10-22 01:37:50|6255|6249|6253|6247|6255|6249|6253|6247|3
1634866680000|2021-10-22 01:38:00|6253.3|6247.3|6253.5|6247.5|6253.5|6247.5|6253.3|6247.3|1
1634866690000|2021-10-22 01:38:10|6252.8|6246.8|6254|6248|6254|6248|6252.5|6246.5|2
1634866700000|2021-10-22 01:38:20|6254.5|6248.5|6256|6250|6256|6250|6254.5|6248.5|1
1634866710000|2021-10-22 01:38:30|6256.2|6250.2|6256.5|6250.5|6257|6251|6256|6250|0
1634866720000|2021-10-22 01:38:40|6257|6251|6254|6248|6257|6251|6254|6248|4
1634866730000|2021-10-22 01:38:50|6253.6|6247.6|6254.5|6248.5|6254.5|6248.5|6253.5|6247.5|1
1634866740000|2021-10-22 01:39:00|6253|6247|6256|6250|6256.3|6250.3|6253|6247|7
1634866750000|2021-10-22 01:39:10|6257|6251|6257|6251|6257|6251|6257|6251|1
1634866760000|2021-10-22 01:39:20|6256.8|6250.8|6255.3|6249.3|6257|6251|6255.3|6249.3|6
1634866770000|2021-10-22 01:39:30|6255|6249|6255|6249|6255|6249|6254.5|6248.5|2
1634866780000|2021-10-22 01:39:40|6254|6248|6254|6248|6254|6248|6253.8|6247.8|3
1634866800000|2021-10-22 01:40:00|6253.5|6247.5|6250.5|6244.5|6253.5|6247.5|6250.5|6244.5|3
1634866810000|2021-10-22 01:40:10|6250.2|6244.2|6251|6245|6251|6245|6250|6244|0
1634866820000|2021-10-22 01:40:20|6251.5|6245.5|6252|6246|6252|6246|6251.5|6245.5|0
1634866830000|2021-10-22 01:40:30|6251.5|6245.5|6250.5|6244.5|6251.5|6245.5|6250.5|6244.5|0
1634866840000|2021-10-22 01:40:40|6249.5|6243.5|6248.5|6242.5|6249.5|6243.5|6248|6242|5
1634866850000|2021-10-22 01:40:50|6248|6242|6248.3|6242.3|6248.3|6242.3|6246.5|6240.5|6
1634866860000|2021-10-22 01:41:00|6247.5|6241.5|6250.5|6244.5|6250.5|6244.5|6247.5|6241.5|0
1634866870000|2021-10-22 01:41:10|6250.3|6244.3|6248.5|6242.5|6250.3|6244.3|6248.5|6242.5|2
1634866880000|2021-10-22 01:41:20|6247.5|6241.5|6248|6242|6248|6242|6247.5|6241.5|0
1634866890000|2021-10-22 01:41:30|6247.1|6241.1|6244|6238|6247.1|6241.1|6243.5|6237.5|11
1634866910000|2021-10-22 01:41:50|6242|6236|6242|6236|6242|6236|6242|6236|3
1634866920000|2021-10-22 01:42:00|6241.5|6235.5|6241.5|6235.5|6242|6236|6241|6235|2
1634866930000|2021-10-22 01:42:10|6242|6236|6242|6236|6242|6236|6242|6236|0
1634866940000|2021-10-22 01:42:20|6241.5|6235.5|6241.7|6235.7|6241.7|6235.7|6240.5|6234.5|2
1634866950000|2021-10-22 01:42:30|6242|6236|6241.5|6235.5|6242|6236|6241.5|6235.5|2
1634866970000|2021-10-22 01:42:50|6240.6|6234.6|6239|6233|6240.6|6234.6|6239|6233|16
1634866980000|2021-10-22 01:43:00|6238.7|6232.7|6239.8|6233.8|6241.5|6235.5|6238.5|6232.5|7
1634866990000|2021-10-22 01:43:10|6238.5|6232.5|6237.8|6231.8|6238.5|6232.5|6237.8|6231.8|0
1634867000000|2021-10-22 01:43:20|6238.8|6232.8|6239|6233|6239|6233|6238.8|6232.8|3
1634867010000|2021-10-22 01:43:30|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1634867020000|2021-10-22 01:43:40|6239.2|6233.2|6239|6233|6239.2|6233.2|6239|6233|1
1634867030000|2021-10-22 01:43:50|6238.1|6232.1|6239.5|6233.5|6239.5|6233.5|6238.1|6232.1|3
1634867040000|2021-10-22 01:44:00|6239.9|6233.9|6241|6235|6241|6235|6239.9|6233.9|0
1634867050000|2021-10-22 01:44:10|6240.7|6234.7|6240.5|6234.5|6240.7|6234.7|6240.5|6234.5|0
1634867060000|2021-10-22 01:44:20|6240|6234|6241|6235|6241|6235|6240|6234|0
1634867070000|2021-10-22 01:44:30|6240.5|6234.5|6237|6231|6240.5|6234.5|6237|6231|4
1634867080000|2021-10-22 01:44:40|6237.5|6231.5|6235.6|6229.6|6237.5|6231.5|6235.6|6229.6|4
1634867090000|2021-10-22 01:44:50|6235.3|6229.3|6237|6231|6237|6231|6235.3|6229.3|3
1634867100000|2021-10-22 01:45:00|6237.3|6231.3|6239.5|6233.5|6239.8|6233.8|6237.3|6231.3|33
1634867110000|2021-10-22 01:45:10|6240|6234|6240.5|6234.5|6242|6236|6240|6234|1
1634867120000|2021-10-22 01:45:20|6240.7|6234.7|6240.5|6234.5|6241|6235|6240.5|6234.5|0
1634867130000|2021-10-22 01:45:30|6240.3|6234.3|6241.5|6235.5|6241.5|6235.5|6240|6234|1
1634867140000|2021-10-22 01:45:40|6239.1|6233.1|6237|6231|6239.1|6233.1|6237|6231|13
1634867150000|2021-10-22 01:45:50|6236.5|6230.5|6235.8|6229.8|6236.5|6230.5|6235.8|6229.8|4
1634867160000|2021-10-22 01:46:00|6236.3|6230.3|6236|6230|6236.5|6230.5|6236|6230|1
1634867180000|2021-10-22 01:46:20|6234.8|6228.8|6232|6226|6234.8|6228.8|6232|6226|5
1634867190000|2021-10-22 01:46:30|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1634867210000|2021-10-22 01:46:50|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|3
1634867220000|2021-10-22 01:47:00|6232.5|6226.5|6233|6227|6233|6227|6232.5|6226.5|1
1634867230000|2021-10-22 01:47:10|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|4
1634867240000|2021-10-22 01:47:20|6233|6227|6233|6227|6233|6227|6233|6227|0
1634867270000|2021-10-22 01:47:50|6232.1|6226.1|6232|6226|6232.8|6226.8|6232|6226|2
1634867290000|2021-10-22 01:48:10|6232.3|6226.3|6232.3|6226.3|6232.5|6226.5|6232.3|6226.3|0
1634867300000|2021-10-22 01:48:20|6232.5|6226.5|6232.3|6226.3|6232.8|6226.8|6232.3|6226.3|1
1634867320000|2021-10-22 01:48:40|6232.5|6226.5|6233.3|6227.3|6233.3|6227.3|6232.1|6226.1|2
1634867330000|2021-10-22 01:48:50|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|1
1634867340000|2021-10-22 01:49:00|6234|6228|6233.5|6227.5|6234|6228|6233.5|6227.5|1
1634867350000|2021-10-22 01:49:10|6233.3|6227.3|6231.3|6225.3|6233.3|6227.3|6231.3|6225.3|1
1634867370000|2021-10-22 01:49:30|6231.9|6225.9|6232.5|6226.5|6232.5|6226.5|6231.9|6225.9|1
1634867380000|2021-10-22 01:49:40|6232|6226|6232|6226|6232|6226|6231.8|6225.8|0
1634867400000|2021-10-22 01:50:00|6233|6227|6234.8|6228.8|6234.8|6228.8|6233|6227|3
1634867410000|2021-10-22 01:50:10|6234|6228|6233.5|6227.5|6234|6228|6233.5|6227.5|8
1634867420000|2021-10-22 01:50:20|6233|6227|6231.5|6225.5|6233|6227|6231.5|6225.5|1
1634867430000|2021-10-22 01:50:30|||||||||1
1634867460000|2021-10-22 01:51:00|6231.3|6225.3|6233|6227|6233|6227|6231.3|6225.3|17
1634867470000|2021-10-22 01:51:10|6233.5|6227.5|6232.5|6226.5|6233.5|6227.5|6232.5|6226.5|1
1634867480000|2021-10-22 01:51:20|6233.5|6227.5|6234.5|6228.5|6234.6|6228.6|6233.5|6227.5|2
1634867490000|2021-10-22 01:51:30|6233.3|6227.3|6234|6228|6234|6228|6233.3|6227.3|4
1634867510000|2021-10-22 01:51:50|6233.5|6227.5|6233|6227|6233.5|6227.5|6233|6227|0
1634867520000|2021-10-22 01:52:00|6233.5|6227.5|6235|6229|6235|6229|6233.5|6227.5|0
1634867530000|2021-10-22 01:52:10|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|3
1634867540000|2021-10-22 01:52:20|6232.1|6226.1|6232.5|6226.5|6233|6227|6232.1|6226.1|1
1634867570000|2021-10-22 01:52:50|||||||||1
1634867580000|2021-10-22 01:53:00|6232.3|6226.3|6233|6227|6233.5|6227.5|6232.3|6226.3|7
1634867590000|2021-10-22 01:53:10|6231.8|6225.8|6230.5|6224.5|6231.8|6225.8|6230.5|6224.5|14
1634867600000|2021-10-22 01:53:20|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|3
1634867610000|2021-10-22 01:53:30|6230|6224|6228.8|6222.8|6230|6224|6228.8|6222.8|5
1634867620000|2021-10-22 01:53:40|6229.1|6223.1|6227.3|6221.3|6229.1|6223.1|6227.3|6221.3|16
1634867630000|2021-10-22 01:53:50|6228.8|6222.8|6229|6223|6229|6223|6228.8|6222.8|4
1634867640000|2021-10-22 01:54:00|6228.7|6222.7|6229|6223|6229|6223|6228.5|6222.5|0
1634867650000|2021-10-22 01:54:10|6228.6|6222.6|6229|6223|6229|6223|6228.6|6222.6|6
1634867660000|2021-10-22 01:54:20|6229.2|6223.2|6229.5|6223.5|6229.5|6223.5|6229|6223|0
1634867670000|2021-10-22 01:54:30|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|4
1634867680000|2021-10-22 01:54:40|6225.6|6219.6|6225.3|6219.3|6225.6|6219.6|6225.3|6219.3|17
1634867700000|2021-10-22 01:55:00|6225.8|6219.8|6227|6221|6227|6221|6225.8|6219.8|1
1634867720000|2021-10-22 01:55:20|6226.5|6220.5|6227.5|6221.5|6227.5|6221.5|6226.3|6220.3|1
1634867730000|2021-10-22 01:55:30|6228|6222|6228.3|6222.3|6228.8|6222.8|6227.5|6221.5|3
1634867740000|2021-10-22 01:55:40|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|6228.8|6222.8|0
1634867750000|2021-10-22 01:55:50|||||||||1
1634867760000|2021-10-22 01:56:00|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|0
1634867780000|2021-10-22 01:56:20|6228.8|6222.8|6228.3|6222.3|6228.8|6222.8|6228.3|6222.3|1
1634867790000|2021-10-22 01:56:30|6229.3|6223.3|6226.5|6220.5|6229.3|6223.3|6226.5|6220.5|3
1634867800000|2021-10-22 01:56:40|6223.1|6217.1|6222.6|6216.6|6223.1|6217.1|6222.1|6216.1|31
1634867810000|2021-10-22 01:56:50|6222|6216|6221.6|6215.6|6222.1|6216.1|6221.6|6215.6|11
1634867820000|2021-10-22 01:57:00|6222.1|6216.1|6221.6|6215.6|6222.1|6216.1|6221.6|6215.6|2
1634867830000|2021-10-22 01:57:10|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|2
1634867850000|2021-10-22 01:57:30|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|1
1634867870000|2021-10-22 01:57:50|||||||||2
1634867880000|2021-10-22 01:58:00|6222.6|6216.6|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|9
1634867890000|2021-10-22 01:58:10|6226.3|6220.3|6226.6|6220.6|6226.6|6220.6|6226.3|6220.3|2
1634867900000|2021-10-22 01:58:20|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|3
1634867940000|2021-10-22 01:59:00|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|2
1634867960000|2021-10-22 01:59:20|6227.4|6221.4|6226.4|6220.4|6227.4|6221.4|6226.4|6220.4|3
1634867970000|2021-10-22 01:59:30|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|0
1634867980000|2021-10-22 01:59:40|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1634868000000|2021-10-22 02:00:00|6226.1|6220.1|6226.6|6220.6|6227.6|6221.6|6226.1|6220.1|3
1634868010000|2021-10-22 02:00:10|6226.1|6220.1|6225.6|6219.6|6226.1|6220.1|6225.6|6219.6|2
1634868020000|2021-10-22 02:00:20|6225.8|6219.8|6226.1|6220.1|6226.1|6220.1|6225.8|6219.8|0
1634868040000|2021-10-22 02:00:40|6225.9|6219.9|6225.6|6219.6|6225.9|6219.9|6225.6|6219.6|0
1634868050000|2021-10-22 02:00:50|6225.9|6219.9|6226.1|6220.1|6226.1|6220.1|6225.9|6219.9|0
1634868060000|2021-10-22 02:01:00|6226.6|6220.6|6227.6|6221.6|6227.6|6221.6|6226.6|6220.6|3
1634868070000|2021-10-22 02:01:10|6226.9|6220.9|6227.6|6221.6|6227.6|6221.6|6226.9|6220.9|2
1634868090000|2021-10-22 02:01:30|6227.9|6221.9|6227.6|6221.6|6227.9|6221.9|6227.6|6221.6|0
1634868100000|2021-10-22 02:01:40|6227.9|6221.9|6227.6|6221.6|6227.9|6221.9|6227.6|6221.6|2
1634868120000|2021-10-22 02:02:00|6229.6|6223.6|6230.6|6224.6|6231.1|6225.1|6229.6|6223.6|5
1634868130000|2021-10-22 02:02:10|||||||||3
1634868150000|2021-10-22 02:02:30|6230.8|6224.8|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|3
1634868170000|2021-10-22 02:02:50|||||||||4
1634868180000|2021-10-22 02:03:00|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|1
1634868190000|2021-10-22 02:03:10|6229.9|6223.9|6229.6|6223.6|6229.9|6223.9|6229.6|6223.6|1
1634868200000|2021-10-22 02:03:20|6229.4|6223.4|6225.6|6219.6|6229.4|6223.4|6225.3|6219.3|6
1634868210000|2021-10-22 02:03:30|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|0
1634868220000|2021-10-22 02:03:40|6225.6|6219.6|6225.6|6219.6|6225.6|6219.6|6225.6|6219.6|0
1634868240000|2021-10-22 02:04:00|6226.1|6220.1|6228.6|6222.6|6228.6|6222.6|6226.1|6220.1|5
1634868270000|2021-10-22 02:04:30|6228.1|6222.1|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|0
1634868280000|2021-10-22 02:04:40|6228.4|6222.4|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|0
1634868290000|2021-10-22 02:04:50|6228.1|6222.1|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|1
1634868300000|2021-10-22 02:05:00|6227.7|6221.7|6229.1|6223.1|6229.1|6223.1|6226.1|6220.1|13
1634868310000|2021-10-22 02:05:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1634868320000|2021-10-22 02:05:20|6228.4|6222.4|6228.1|6222.1|6228.4|6222.4|6228.1|6222.1|0
1634868330000|2021-10-22 02:05:30|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6227.1|6221.1|12
1634868350000|2021-10-22 02:05:50|6227.6|6221.6|6226.6|6220.6|6227.6|6221.6|6226.6|6220.6|0
1634868360000|2021-10-22 02:06:00|6226|6220|6225.1|6219.1|6226.1|6220.1|6224.1|6218.1|6
1634868370000|2021-10-22 02:06:10|6225.3|6219.3|6225.9|6219.9|6226.1|6220.1|6225.3|6219.3|1
1634868380000|2021-10-22 02:06:20|6225.4|6219.4|6225.1|6219.1|6225.6|6219.6|6225.1|6219.1|1
1634868390000|2021-10-22 02:06:30|6224.9|6218.9|6226.6|6220.6|6226.6|6220.6|6224.9|6218.9|1
1634868400000|2021-10-22 02:06:40|6227.4|6221.4|6227.1|6221.1|6227.6|6221.6|6226.6|6220.6|0
1634868410000|2021-10-22 02:06:50|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|0
1634868420000|2021-10-22 02:07:00|6227.6|6221.6|6227.9|6221.9|6228.4|6222.4|6227.6|6221.6|4
1634868430000|2021-10-22 02:07:10|6228.1|6222.1|6228.3|6222.3|6228.3|6222.3|6228.1|6222.1|3
1634868440000|2021-10-22 02:07:20|6228.4|6222.4|6227.6|6221.6|6228.4|6222.4|6227.6|6221.6|0
1634868460000|2021-10-22 02:07:40|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|2
1634868480000|2021-10-22 02:08:00|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|3
1634868490000|2021-10-22 02:08:10|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|1
1634868500000|2021-10-22 02:08:20|6228.9|6222.9|6229.2|6223.2|6229.2|6223.2|6228.9|6222.9|0
1634868510000|2021-10-22 02:08:30|6228.3|6222.3|6226.6|6220.6|6228.3|6222.3|6226.6|6220.6|3
1634868530000|2021-10-22 02:08:50|6226|6220|6224.6|6218.6|6226|6220|6224.6|6218.6|4
1634868540000|2021-10-22 02:09:00|6224.1|6218.1|6224.6|6218.6|6224.6|6218.6|6224.1|6218.1|1
1634868550000|2021-10-22 02:09:10|6224.4|6218.4|6223.6|6217.6|6224.4|6218.4|6223.6|6217.6|0
1634868560000|2021-10-22 02:09:20|6224.2|6218.2|6222.7|6216.7|6224.2|6218.2|6222.1|6216.1|2
1634868570000|2021-10-22 02:09:30|6222.2|6216.2|6220.2|6214.2|6222.2|6216.2|6217.9|6211.9|36
1634868580000|2021-10-22 02:09:40|6220.4|6214.4|6219.7|6213.7|6220.7|6214.7|6219.7|6213.7|0
1634868590000|2021-10-22 02:09:50|6220|6214|6220|6214|6220.7|6214.7|6219.7|6213.7|3
1634868600000|2021-10-22 02:10:00|6219.5|6213.5|6220.7|6214.7|6220.7|6214.7|6219|6213|5
1634868610000|2021-10-22 02:10:10|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.7|6214.7|0
1634868620000|2021-10-22 02:10:20|6221.4|6215.4|6220.7|6214.7|6221.7|6215.7|6220.7|6214.7|3
1634868630000|2021-10-22 02:10:30|6220.9|6214.9|6220.9|6214.9|6221.7|6215.7|6220.7|6214.7|1
1634868640000|2021-10-22 02:10:40|6221.5|6215.5|6221.7|6215.7|6221.7|6215.7|6221.5|6215.5|0
1634868660000|2021-10-22 02:11:00|6221.2|6215.2|6222.2|6216.2|6222.2|6216.2|6220.7|6214.7|1
1634868670000|2021-10-22 02:11:10|6222|6216|6220.7|6214.7|6222|6216|6220.7|6214.7|0
1634868690000|2021-10-22 02:11:30|6220.2|6214.2|6220.2|6214.2|6220.4|6214.4|6220.2|6214.2|1
1634868720000|2021-10-22 02:12:00|6217.7|6211.7|6217.2|6211.2|6217.7|6211.7|6217.2|6211.2|26
1634868730000|2021-10-22 02:12:10|6216.7|6210.7|6217.7|6211.7|6217.7|6211.7|6216.7|6210.7|4
1634868740000|2021-10-22 02:12:20|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6216.7|6210.7|0
1634868750000|2021-10-22 02:12:30|6217|6211|6215.7|6209.7|6217|6211|6215.7|6209.7|11
1634868760000|2021-10-22 02:12:40|6216.2|6210.2|6216|6210|6216.2|6210.2|6216|6210|4
1634868770000|2021-10-22 02:12:50|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|1
1634868780000|2021-10-22 02:13:00|6216.7|6210.7|6218.2|6212.2|6218.2|6212.2|6216.2|6210.2|2
1634868790000|2021-10-22 02:13:10|6217.9|6211.9|6216.9|6210.9|6217.9|6211.9|6216.6|6210.6|2
1634868800000|2021-10-22 02:13:20|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1634868830000|2021-10-22 02:13:50|6216.7|6210.7|6215.9|6209.9|6216.7|6210.7|6215.4|6209.4|2
1634868840000|2021-10-22 02:14:00|6216.2|6210.2|6217.9|6211.9|6217.9|6211.9|6216.2|6210.2|5
1634868850000|2021-10-22 02:14:10|||||||||2
1634868860000|2021-10-22 02:14:20|6217.7|6211.7|6217.4|6211.4|6217.7|6211.7|6217.4|6211.4|0
1634868870000|2021-10-22 02:14:30|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|1
1634868890000|2021-10-22 02:14:50|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|2
1634868900000|2021-10-22 02:15:00|6216.4|6210.4|6217.4|6211.4|6217.4|6211.4|6216.4|6210.4|1
1634868910000|2021-10-22 02:15:10|6215|6209|6213.7|6207.7|6215|6209|6213.7|6207.7|20
1634868920000|2021-10-22 02:15:20|6207.6|6201.6|6207.8|6201.8|6208.1|6202.1|6207.6|6201.6|37
1634868930000|2021-10-22 02:15:30|6208|6202|6207.5|6201.5|6208.3|6202.3|6207.5|6201.5|0
1634868940000|2021-10-22 02:15:40|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|0
1634868960000|2021-10-22 02:16:00|6207.6|6201.6|6207.1|6201.1|6207.6|6201.6|6206.6|6200.6|2
1634868980000|2021-10-22 02:16:20|6208.4|6202.4|6208.5|6202.5|6208.5|6202.5|6208.3|6202.3|2
1634868990000|2021-10-22 02:16:30|6206.2|6200.2|6205.5|6199.5|6206.5|6200.5|6205.2|6199.2|3
1634869000000|2021-10-22 02:16:40|6206|6200|6204.5|6198.5|6206|6200|6204|6198|5
1634869010000|2021-10-22 02:16:50|6199|6193|6199|6193|6199|6193|6199|6193|17
1634869020000|2021-10-22 02:17:00|6199.5|6193.5|6199.3|6193.3|6199.5|6193.5|6199.3|6193.3|2
1634869030000|2021-10-22 02:17:10|6199|6193|6199|6193|6199|6193|6199|6193|0
1634869040000|2021-10-22 02:17:20|||||||||1
1634869050000|2021-10-22 02:17:30|||||||||2
1634869080000|2021-10-22 02:18:00|6199.2|6193.2|6200.5|6194.5|6200.5|6194.5|6199.2|6193.2|6
1634869090000|2021-10-22 02:18:10|6203.1|6197.1|6204.8|6198.8|6204.8|6198.8|6203.1|6197.1|28
1634869100000|2021-10-22 02:18:20|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1634869110000|2021-10-22 02:18:30|6205|6199|6204.9|6198.9|6205|6199|6204.8|6198.8|12
1634869120000|2021-10-22 02:18:40|6204.6|6198.6|6204.9|6198.9|6204.9|6198.9|6204.6|6198.6|7
1634869130000|2021-10-22 02:18:50|6205.2|6199.2|6205.4|6199.4|6205.7|6199.7|6205.2|6199.2|2
1634869140000|2021-10-22 02:19:00|6205.7|6199.7|6203.7|6197.7|6205.7|6199.7|6203.7|6197.7|13
1634869150000|2021-10-22 02:19:10|6205|6199|6204.2|6198.2|6205.2|6199.2|6202.7|6196.7|2
1634869160000|2021-10-22 02:19:20|6203.3|6197.3|6203.9|6197.9|6204.2|6198.2|6202.7|6196.7|3
1634869170000|2021-10-22 02:19:30|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|0
1634869180000|2021-10-22 02:19:40|6204.4|6198.4|6206.7|6200.7|6206.7|6200.7|6204.4|6198.4|0
1634869190000|2021-10-22 02:19:50|6206.2|6200.2|6205.7|6199.7|6206.2|6200.2|6205.7|6199.7|0
1634869200000|2021-10-22 02:20:00|6205.9|6199.9|6206.7|6200.7|6206.7|6200.7|6205.9|6199.9|1
1634869220000|2021-10-22 02:20:20|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1634869250000|2021-10-22 02:20:50|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|1
1634869260000|2021-10-22 02:21:00|||||||||1
1634869310000|2021-10-22 02:21:50|6208.2|6202.2|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|3
1634869320000|2021-10-22 02:22:00|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|3
1634869330000|2021-10-22 02:22:10|6208.7|6202.7|6208.2|6202.2|6208.7|6202.7|6208.2|6202.2|2
1634869340000|2021-10-22 02:22:20|6208|6202|6207.7|6201.7|6208|6202|6207.7|6201.7|0
1634869360000|2021-10-22 02:22:40|||||||||1
1634869370000|2021-10-22 02:22:50|6204.9|6198.9|6202.7|6196.7|6204.9|6198.9|6201.7|6195.7|9
1634869380000|2021-10-22 02:23:00|6202.4|6196.4|6203.9|6197.9|6203.9|6197.9|6202.4|6196.4|1
1634869390000|2021-10-22 02:23:10|6203.3|6197.3|6201.7|6195.7|6203.3|6197.3|6201.7|6195.7|5
1634869420000|2021-10-22 02:23:40|6200.5|6194.5|6199.7|6193.7|6200.5|6194.5|6199.7|6193.7|1
1634869430000|2021-10-22 02:23:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201|6195|3
1634869440000|2021-10-22 02:24:00|6201.7|6195.7|6202.7|6196.7|6202.7|6196.7|6201.7|6195.7|0
1634869450000|2021-10-22 02:24:10|6202.9|6196.9|6203.2|6197.2|6203.2|6197.2|6202.9|6196.9|0
1634869470000|2021-10-22 02:24:30|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|1
1634869480000|2021-10-22 02:24:40|6203.7|6197.7|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|3
1634869490000|2021-10-22 02:24:50|6204|6198|6204.4|6198.4|6204.4|6198.4|6204|6198|3
1634869500000|2021-10-22 02:25:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|1
1634869550000|2021-10-22 02:25:50|6205|6199|6205|6199|6205|6199|6205|6199|1
1634869560000|2021-10-22 02:26:00|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|6204.7|6198.7|0
1634869580000|2021-10-22 02:26:20|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|1
1634869600000|2021-10-22 02:26:40|6206|6200|6206|6200|6206|6200|6206|6200|4
1634869610000|2021-10-22 02:26:50|6205.7|6199.7|6205.7|6199.7|6206.2|6200.2|6205.7|6199.7|0
1634869620000|2021-10-22 02:27:00|6206.3|6200.3|6205.7|6199.7|6206.3|6200.3|6205.7|6199.7|1
1634869640000|2021-10-22 02:27:20|6206.1|6200.1|6206.7|6200.7|6206.7|6200.7|6205.9|6199.9|2
1634869650000|2021-10-22 02:27:30|6207.9|6201.9|6205.7|6199.7|6207.9|6201.9|6205.7|6199.7|11
1634869660000|2021-10-22 02:27:40|6206.7|6200.7|6204.7|6198.7|6206.7|6200.7|6203.7|6197.7|3
1634869670000|2021-10-22 02:27:50|6205.9|6199.9|6207.2|6201.2|6207.7|6201.7|6205.9|6199.9|3
1634869680000|2021-10-22 02:28:00|6207.4|6201.4|6207.2|6201.2|6207.4|6201.4|6206.7|6200.7|4
1634869690000|2021-10-22 02:28:10|6207|6201|6206.7|6200.7|6207|6201|6206.7|6200.7|0
1634869720000|2021-10-22 02:28:40|6207|6201|6205.7|6199.7|6207.2|6201.2|6205.7|6199.7|3
1634869740000|2021-10-22 02:29:00|6206.3|6200.3|6206.7|6200.7|6206.7|6200.7|6206.3|6200.3|0
1634869750000|2021-10-22 02:29:10|||||||||1
1634869790000|2021-10-22 02:29:50|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|1
1634869800000|2021-10-22 02:30:00|6207.2|6201.2|6207|6201|6207.2|6201.2|6205.7|6199.7|1
1634869810000|2021-10-22 02:30:10|6206.7|6200.7|6202.7|6196.7|6206.7|6200.7|6201.7|6195.7|8
1634869820000|2021-10-22 02:30:20|6202.4|6196.4|6196.5|6190.5|6202.4|6196.4|6193.3|6187.3|36
1634869840000|2021-10-22 02:30:40|6196.3|6190.3|6195.9|6189.9|6196.3|6190.3|6195.4|6189.4|2
1634869850000|2021-10-22 02:30:50|6196.4|6190.4|6196.1|6190.1|6196.6|6190.6|6196.1|6190.1|0
1634869860000|2021-10-22 02:31:00|6196.6|6190.6|6199.6|6193.6|6200.1|6194.1|6196.6|6190.6|2
1634869870000|2021-10-22 02:31:10|6198.7|6192.7|6200.6|6194.6|6200.6|6194.6|6198.1|6192.1|13
1634869880000|2021-10-22 02:31:20|6200.1|6194.1|6200.6|6194.6|6200.9|6194.9|6199.6|6193.6|0
1634869890000|2021-10-22 02:31:30|6200.1|6194.1|6201.1|6195.1|6201.6|6195.6|6199.6|6193.6|0
1634869900000|2021-10-22 02:31:40|6201.6|6195.6|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1634869910000|2021-10-22 02:31:50|6201.4|6195.4|6203.1|6197.1|6203.1|6197.1|6201.4|6195.4|0
1634869920000|2021-10-22 02:32:00|6202.8|6196.8|6205.1|6199.1|6205.6|6199.6|6202.6|6196.6|2
1634869930000|2021-10-22 02:32:10|6204.9|6198.9|6204.6|6198.6|6204.9|6198.9|6204.6|6198.6|0
1634869940000|2021-10-22 02:32:20|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1634869950000|2021-10-22 02:32:30|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1634869960000|2021-10-22 02:32:40|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|11
1634869970000|2021-10-22 02:32:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1634869980000|2021-10-22 02:33:00|6202.8|6196.8|6203.1|6197.1|6203.1|6197.1|6202.8|6196.8|0
1634869990000|2021-10-22 02:33:10|6202.9|6196.9|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1634870000000|2021-10-22 02:33:20|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1634870020000|2021-10-22 02:33:40|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|1
1634870030000|2021-10-22 02:33:50|6203.9|6197.9|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1634870040000|2021-10-22 02:34:00|6204.6|6198.6|6206.4|6200.4|6206.4|6200.4|6204.6|6198.6|2
1634870050000|2021-10-22 02:34:10|6206.1|6200.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|0
1634870060000|2021-10-22 02:34:20|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6205.1|6199.1|3
1634870070000|2021-10-22 02:34:30|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1634870080000|2021-10-22 02:34:40|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1634870100000|2021-10-22 02:35:00|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1634870110000|2021-10-22 02:35:10|6207.2|6201.2|6208.6|6202.6|6208.6|6202.6|6207.2|6201.2|1
1634870120000|2021-10-22 02:35:20|6208.1|6202.1|6207.6|6201.6|6208.1|6202.1|6207.6|6201.6|1
1634870130000|2021-10-22 02:35:30|6207.4|6201.4|6206.1|6200.1|6207.4|6201.4|6204.6|6198.6|1
1634870140000|2021-10-22 02:35:40|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1634870150000|2021-10-22 02:35:50|6205.9|6199.9|6206.1|6200.1|6206.1|6200.1|6205.9|6199.9|0
1634870160000|2021-10-22 02:36:00|6206.4|6200.4|6205.1|6199.1|6206.6|6200.6|6205.1|6199.1|0
1634870170000|2021-10-22 02:36:10|6205.7|6199.7|6202.8|6196.8|6206.1|6200.1|6202.8|6196.8|5
1634870180000|2021-10-22 02:36:20|6203.1|6197.1|6203.1|6197.1|6204.1|6198.1|6203.1|6197.1|0
1634870190000|2021-10-22 02:36:30|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1634870200000|2021-10-22 02:36:40|6203.9|6197.9|6203.6|6197.6|6203.9|6197.9|6202.6|6196.6|1
1634870210000|2021-10-22 02:36:50|6203.1|6197.1|6204.6|6198.6|6204.6|6198.6|6202.1|6196.1|1
1634870220000|2021-10-22 02:37:00|6205.1|6199.1|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|0
1634870230000|2021-10-22 02:37:10|6205.8|6199.8|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|0
1634870240000|2021-10-22 02:37:20|6205.3|6199.3|6205.1|6199.1|6205.3|6199.3|6205.1|6199.1|1
1634870270000|2021-10-22 02:37:50|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1634870280000|2021-10-22 02:38:00|6204.1|6198.1|6206.1|6200.1|6206.1|6200.1|6204.1|6198.1|6
1634870300000|2021-10-22 02:38:20|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1634870340000|2021-10-22 02:39:00|6206.1|6200.1|6207.1|6201.1|6207.1|6201.1|6206.1|6200.1|0
1634870350000|2021-10-22 02:39:10|6207.3|6201.3|6207.6|6201.6|6207.6|6201.6|6207.3|6201.3|0
1634870360000|2021-10-22 02:39:20|6207.3|6201.3|6207.1|6201.1|6207.3|6201.3|6207.1|6201.1|2
1634870370000|2021-10-22 02:39:30|6206.3|6200.3|6205.1|6199.1|6206.3|6200.3|6205.1|6199.1|0
1634870380000|2021-10-22 02:39:40|6206.1|6200.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|0
1634870390000|2021-10-22 02:39:50|6205.6|6199.6|6205.1|6199.1|6205.6|6199.6|6205.1|6199.1|0
1634870400000|2021-10-22 02:40:00|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1634870420000|2021-10-22 02:40:20|6205.3|6199.3|6205.6|6199.6|6205.6|6199.6|6205.3|6199.3|0
1634870430000|2021-10-22 02:40:30|6205.9|6199.9|6208.1|6202.1|6208.1|6202.1|6205.9|6199.9|1
1634870440000|2021-10-22 02:40:40|6207.1|6201.1|6207.6|6201.6|6208.6|6202.6|6207.1|6201.1|0
1634870450000|2021-10-22 02:40:50|6207.1|6201.1|6208.6|6202.6|6208.6|6202.6|6207.1|6201.1|0
1634870460000|2021-10-22 02:41:00|6208.4|6202.4|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|0
1634870470000|2021-10-22 02:41:10|6208.1|6202.1|6209.6|6203.6|6209.6|6203.6|6208.1|6202.1|1
1634870480000|2021-10-22 02:41:20|6210.5|6204.5|6213.1|6207.1|6213.1|6207.1|6210.5|6204.5|2
1634870490000|2021-10-22 02:41:30|6212.7|6206.7|6213.6|6207.6|6213.6|6207.6|6212.7|6206.7|1
1634870500000|2021-10-22 02:41:40|6214.1|6208.1|6214.6|6208.6|6215.1|6209.1|6214.1|6208.1|2
1634870510000|2021-10-22 02:41:50|6214.4|6208.4|6213.6|6207.6|6214.4|6208.4|6213.6|6207.6|1
1634870520000|2021-10-22 02:42:00|6214.1|6208.1|6212.1|6206.1|6214.1|6208.1|6212.1|6206.1|0
1634870530000|2021-10-22 02:42:10|6211.9|6205.9|6210.1|6204.1|6211.9|6205.9|6210.1|6204.1|4
1634870540000|2021-10-22 02:42:20|6210.3|6204.3|6211.6|6205.6|6211.6|6205.6|6210.3|6204.3|1
1634870550000|2021-10-22 02:42:30|6211.3|6205.3|6209.8|6203.8|6211.3|6205.3|6209.6|6203.6|2
1634870560000|2021-10-22 02:42:40|6210.1|6204.1|6210.1|6204.1|6211.1|6205.1|6210.1|6204.1|0
1634870580000|2021-10-22 02:43:00|6209.6|6203.6|6209.1|6203.1|6209.6|6203.6|6209.1|6203.1|0
1634870590000|2021-10-22 02:43:10|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1634870600000|2021-10-22 02:43:20|6209.9|6203.9|6209.6|6203.6|6211.6|6205.6|6209.1|6203.1|0
1634870610000|2021-10-22 02:43:30|6211.1|6205.1|6210.6|6204.6|6211.1|6205.1|6210.6|6204.6|1
1634870620000|2021-10-22 02:43:40|6209.6|6203.6|6209.1|6203.1|6209.6|6203.6|6209.1|6203.1|0
1634870630000|2021-10-22 02:43:50|6208.6|6202.6|6207.1|6201.1|6208.6|6202.6|6207.1|6201.1|0
1634870640000|2021-10-22 02:44:00|6206.6|6200.6|6209.6|6203.6|6209.6|6203.6|6206.6|6200.6|1
1634870650000|2021-10-22 02:44:10|6209.8|6203.8|6209.9|6203.9|6210.1|6204.1|6209.8|6203.8|0
1634870660000|2021-10-22 02:44:20|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1634870670000|2021-10-22 02:44:30|6210.4|6204.4|6207.6|6201.6|6210.6|6204.6|6207.6|6201.6|6
1634870680000|2021-10-22 02:44:40|6207.4|6201.4|6207.1|6201.1|6207.4|6201.4|6207.1|6201.1|0
1634870700000|2021-10-22 02:45:00|6205.4|6199.4|6207.1|6201.1|6207.6|6201.6|6205.1|6199.1|7
1634870710000|2021-10-22 02:45:10|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1634870720000|2021-10-22 02:45:20|6207.1|6201.1|6206.8|6200.8|6207.1|6201.1|6206.8|6200.8|0
1634870730000|2021-10-22 02:45:30|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|0
1634870740000|2021-10-22 02:45:40|6206.6|6200.6|6207.1|6201.1|6207.1|6201.1|6206.6|6200.6|0
1634870760000|2021-10-22 02:46:00|6206.8|6200.8|6204.6|6198.6|6206.8|6200.8|6204.6|6198.6|2
1634870770000|2021-10-22 02:46:10|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1634870780000|2021-10-22 02:46:20|6204.1|6198.1|6200.9|6194.9|6204.1|6198.1|6200.4|6194.4|2
1634870790000|2021-10-22 02:46:30|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6200.4|6194.4|0
1634870800000|2021-10-22 02:46:40|6200.9|6194.9|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|0
1634870810000|2021-10-22 02:46:50|6199.4|6193.4|6196.1|6190.1|6199.6|6193.6|6196.1|6190.1|7
1634870820000|2021-10-22 02:47:00|6197.1|6191.1|6198.6|6192.6|6198.6|6192.6|6197.1|6191.1|3
1634870830000|2021-10-22 02:47:10|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1634870840000|2021-10-22 02:47:20|6198.9|6192.9|6197.7|6191.7|6200.1|6194.1|6197.7|6191.7|1
1634870850000|2021-10-22 02:47:30|6197.1|6191.1|6198.1|6192.1|6199.1|6193.1|6197.1|6191.1|1
1634870860000|2021-10-22 02:47:40|6198.6|6192.6|6197.1|6191.1|6198.6|6192.6|6197.1|6191.1|2
1634870880000|2021-10-22 02:48:00|6196.9|6190.9|6198.6|6192.6|6199.1|6193.1|6196.9|6190.9|2
1634870890000|2021-10-22 02:48:10|6198.4|6192.4|6196.1|6190.1|6198.4|6192.4|6196.1|6190.1|0
1634870900000|2021-10-22 02:48:20|6196.3|6190.3|6197.4|6191.4|6197.4|6191.4|6196.3|6190.3|0
1634870910000|2021-10-22 02:48:30|6197.6|6191.6|6195.6|6189.6|6197.6|6191.6|6195.6|6189.6|3
1634870920000|2021-10-22 02:48:40|6195.3|6189.3|6189.1|6183.1|6195.6|6189.6|6188.1|6182.1|12
1634870930000|2021-10-22 02:48:50|6188.7|6182.7|6185.1|6179.1|6188.7|6182.7|6185.1|6179.1|6
1634870940000|2021-10-22 02:49:00|6185.5|6179.5|6186.6|6180.6|6186.6|6180.6|6184.6|6178.6|5
1634870950000|2021-10-22 02:49:10|6187.1|6181.1|6186.9|6180.9|6187.1|6181.1|6186.9|6180.9|0
1634870960000|2021-10-22 02:49:20|6186.1|6180.1|6185.1|6179.1|6186.1|6180.1|6185.1|6179.1|1
1634870970000|2021-10-22 02:49:30|6184.9|6178.9|6182.9|6176.9|6184.9|6178.9|6182.9|6176.9|2
1634870980000|2021-10-22 02:49:40|6183.8|6177.8|6185.2|6179.2|6185.2|6179.2|6183.8|6177.8|13
1634870990000|2021-10-22 02:49:50|6185.4|6179.4|6187.7|6181.7|6187.7|6181.7|6185.4|6179.4|1
1634871000000|2021-10-22 02:50:00|6187.2|6181.2|6186.2|6180.2|6187.2|6181.2|6185.2|6179.2|4
1634871010000|2021-10-22 02:50:10|6187.7|6181.7|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|2
1634871030000|2021-10-22 02:50:30|6187.7|6181.7|6189.2|6183.2|6189.7|6183.7|6187.7|6181.7|1
1634871050000|2021-10-22 02:50:50|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|1
1634871060000|2021-10-22 02:51:00|6190.2|6184.2|6192.7|6186.7|6192.7|6186.7|6190.2|6184.2|0
1634871070000|2021-10-22 02:51:10|6192.2|6186.2|6191.2|6185.2|6192.7|6186.7|6190.2|6184.2|2
1634871080000|2021-10-22 02:51:20|6190.7|6184.7|6191.2|6185.2|6191.2|6185.2|6190.2|6184.2|1
1634871090000|2021-10-22 02:51:30|6191.8|6185.8|6189.7|6183.7|6191.8|6185.8|6189.7|6183.7|1
1634871100000|2021-10-22 02:51:40|6189.2|6183.2|6188.7|6182.7|6190.2|6184.2|6188.7|6182.7|1
1634871110000|2021-10-22 02:51:50|6188.2|6182.2|6189.2|6183.2|6189.2|6183.2|6187.7|6181.7|4
1634871120000|2021-10-22 02:52:00|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|3
1634871130000|2021-10-22 02:52:10|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|2
1634871140000|2021-10-22 02:52:20|6189.9|6183.9|6190.2|6184.2|6190.2|6184.2|6189.9|6183.9|1
1634871150000|2021-10-22 02:52:30|6189.7|6183.7|6190.5|6184.5|6190.5|6184.5|6189.7|6183.7|0
1634871160000|2021-10-22 02:52:40|6190.2|6184.2|6190.7|6184.7|6191.2|6185.2|6190.2|6184.2|0
1634871170000|2021-10-22 02:52:50|6190.5|6184.5|6189.2|6183.2|6190.5|6184.5|6188.7|6182.7|1
1634871180000|2021-10-22 02:53:00|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|0
1634871190000|2021-10-22 02:53:10|6190|6184|6190.2|6184.2|6190.2|6184.2|6190|6184|1
1634871200000|2021-10-22 02:53:20|6189.9|6183.9|6189.7|6183.7|6189.9|6183.9|6189.7|6183.7|0
1634871210000|2021-10-22 02:53:30|6189.2|6183.2|6189.7|6183.7|6189.7|6183.7|6189.2|6183.2|0
1634871220000|2021-10-22 02:53:40|6187.7|6181.7|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|3
1634871230000|2021-10-22 02:53:50|6185.8|6179.8|6180.5|6174.5|6185.8|6179.8|6180.5|6174.5|13
1634871240000|2021-10-22 02:54:00|6180.3|6174.3|6181.3|6175.3|6181.8|6175.8|6180.3|6174.3|8
1634871250000|2021-10-22 02:54:10|6181.5|6175.5|6177.3|6171.3|6181.8|6175.8|6177.3|6171.3|13
1634871260000|2021-10-22 02:54:20|6176.5|6170.5|6177.3|6171.3|6177.3|6171.3|6176.5|6170.5|5
1634871270000|2021-10-22 02:54:30|6176.5|6170.5|6176.2|6170.2|6176.5|6170.5|6176.2|6170.2|1
1634871280000|2021-10-22 02:54:40|6176.4|6170.4|6176|6170|6176.7|6170.7|6175.2|6169.2|5
1634871290000|2021-10-22 02:54:50|6176.7|6170.7|6177.3|6171.3|6177.3|6171.3|6176.5|6170.5|2
1634871300000|2021-10-22 02:55:00|6177|6171|6178.2|6172.2|6178.2|6172.2|6177|6171|6
1634871310000|2021-10-22 02:55:10|6178.5|6172.5|6178.7|6172.7|6178.7|6172.7|6178.5|6172.5|0
1634871320000|2021-10-22 02:55:20|6178.2|6172.2|6178|6172|6178.7|6172.7|6177.7|6171.7|2
1634871330000|2021-10-22 02:55:30|6177.7|6171.7|6178.2|6172.2|6178.7|6172.7|6177.7|6171.7|1
1634871340000|2021-10-22 02:55:40|6177.7|6171.7|6179.7|6173.7|6179.7|6173.7|6177.7|6171.7|0
1634871350000|2021-10-22 02:55:50|6179.5|6173.5|6175.7|6169.7|6179.5|6173.5|6175.2|6169.2|41
1634871360000|2021-10-22 02:56:00|6176.2|6170.2|6175.7|6169.7|6176.7|6170.7|6175.2|6169.2|12
1634871370000|2021-10-22 02:56:10|6175.9|6169.9|6175.7|6169.7|6176.2|6170.2|6175.2|6169.2|1
1634871390000|2021-10-22 02:56:30|6175.5|6169.5|6175.2|6169.2|6175.5|6169.5|6175.2|6169.2|0
1634871400000|2021-10-22 02:56:40|6175.5|6169.5|6175.7|6169.7|6175.7|6169.7|6175.5|6169.5|1
1634871410000|2021-10-22 02:56:50|6176.7|6170.7|6175.2|6169.2|6176.7|6170.7|6175.2|6169.2|1
1634871420000|2021-10-22 02:57:00|6174.7|6168.7|6177.2|6171.2|6177.2|6171.2|6174.7|6168.7|8
1634871430000|2021-10-22 02:57:10|6176.6|6170.6|6176.2|6170.2|6176.6|6170.6|6175.7|6169.7|0
1634871450000|2021-10-22 02:57:30|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|4
1634871460000|2021-10-22 02:57:40|6176.5|6170.5|6176.2|6170.2|6176.5|6170.5|6176.2|6170.2|2
1634871470000|2021-10-22 02:57:50|6176.6|6170.6|6177.2|6171.2|6177.2|6171.2|6176.6|6170.6|2
1634871480000|2021-10-22 02:58:00|6177.4|6171.4|6179.2|6173.2|6179.2|6173.2|6177.4|6171.4|5
1634871490000|2021-10-22 02:58:10|6179|6173|6178.7|6172.7|6179.2|6173.2|6178.4|6172.4|0
1634871500000|2021-10-22 02:58:20|6176.7|6170.7|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|4
1634871520000|2021-10-22 02:58:40|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|5
1634871530000|2021-10-22 02:58:50|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1634871540000|2021-10-22 02:59:00|6177.7|6171.7|6178.7|6172.7|6178.7|6172.7|6176.7|6170.7|4
1634871550000|2021-10-22 02:59:10|6180.2|6174.2|6178.2|6172.2|6180.2|6174.2|6178.2|6172.2|1
1634871560000|2021-10-22 02:59:20|6177.6|6171.6|6176.7|6170.7|6177.6|6171.6|6176.7|6170.7|6
1634871570000|2021-10-22 02:59:30|6176.4|6170.4|6176.2|6170.2|6176.4|6170.4|6176.2|6170.2|2
1634871580000|2021-10-22 02:59:40|6176.7|6170.7|6177.3|6171.3|6177.7|6171.7|6176.7|6170.7|12
1634871590000|2021-10-22 02:59:50|6176.7|6170.7|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|3
1634871600000|2021-10-22 03:00:00|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.2|6169.2|3
1634871610000|2021-10-22 03:00:10|||||||||1
1634871620000|2021-10-22 03:00:20|||||||||3
1634871630000|2021-10-22 03:00:30|6175.9|6169.9|6176.7|6170.7|6176.7|6170.7|6175.9|6169.9|1
1634871640000|2021-10-22 03:00:40|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|2
1634871650000|2021-10-22 03:00:50|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1634871660000|2021-10-22 03:01:00|6175.7|6169.7|6176.7|6170.7|6177|6171|6175.7|6169.7|7
1634871670000|2021-10-22 03:01:10|6177.7|6171.7|6176.2|6170.2|6177.7|6171.7|6176.2|6170.2|14
1634871680000|2021-10-22 03:01:20|6176.3|6170.3|6176.8|6170.8|6176.8|6170.8|6176.3|6170.3|3
1634871690000|2021-10-22 03:01:30|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|0
1634871700000|2021-10-22 03:01:40|6178.5|6172.5|6178.8|6172.8|6178.8|6172.8|6178.1|6172.1|4
1634871720000|2021-10-22 03:02:00|||||||||3
1634871730000|2021-10-22 03:02:10|6178.3|6172.3|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|5
1634871740000|2021-10-22 03:02:20|6178.8|6172.8|6179.8|6173.8|6179.8|6173.8|6178.3|6172.3|1
1634871750000|2021-10-22 03:02:30|6179.6|6173.6|6179.3|6173.3|6179.6|6173.6|6179.3|6173.3|1
1634871760000|2021-10-22 03:02:40|6179.6|6173.6|6179.8|6173.8|6179.8|6173.8|6179.6|6173.6|0
1634871780000|2021-10-22 03:03:00|6180.3|6174.3|6184.6|6178.6|6184.6|6178.6|6180.3|6174.3|3
1634871790000|2021-10-22 03:03:10|6184.3|6178.3|6183.8|6177.8|6184.8|6178.8|6183.8|6177.8|0
1634871800000|2021-10-22 03:03:20|6183.6|6177.6|6183.8|6177.8|6183.8|6177.8|6183.6|6177.6|1
1634871810000|2021-10-22 03:03:30|6184.5|6178.5|6185.8|6179.8|6185.8|6179.8|6184.5|6178.5|3
1634871820000|2021-10-22 03:03:40|6186|6180|6186.8|6180.8|6186.8|6180.8|6186|6180|0
1634871830000|2021-10-22 03:03:50|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|5
1634871840000|2021-10-22 03:04:00|6186.6|6180.6|6185.8|6179.8|6186.8|6180.8|6185.6|6179.6|3
1634871850000|2021-10-22 03:04:10|6185.6|6179.6|6185.8|6179.8|6186.3|6180.3|6185.3|6179.3|3
1634871860000|2021-10-22 03:04:20|6186.1|6180.1|6185.8|6179.8|6186.5|6180.5|6185.8|6179.8|0
1634871870000|2021-10-22 03:04:30|6186.3|6180.3|6186.8|6180.8|6186.8|6180.8|6186.3|6180.3|3
1634871880000|2021-10-22 03:04:40|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.1|6180.1|0
1634871890000|2021-10-22 03:04:50|6186|6180|6185.3|6179.3|6186.3|6180.3|6185.3|6179.3|0
1634871900000|2021-10-22 03:05:00|6182.8|6176.8|6182.9|6176.9|6183.8|6177.8|6180.8|6174.8|37
1634871910000|2021-10-22 03:05:10|6181.7|6175.7|6179.4|6173.4|6181.9|6175.9|6179.4|6173.4|5
1634871920000|2021-10-22 03:05:20|6179.2|6173.2|6178.4|6172.4|6179.2|6173.2|6178.4|6172.4|2
1634871930000|2021-10-22 03:05:30|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|1
1634871940000|2021-10-22 03:05:40|6178.7|6172.7|6178.4|6172.4|6178.7|6172.7|6178.4|6172.4|0
1634871960000|2021-10-22 03:06:00|6178.9|6172.9|6179.9|6173.9|6180.4|6174.4|6178.9|6172.9|3
1634871970000|2021-10-22 03:06:10|6180.1|6174.1|6180.4|6174.4|6180.9|6174.9|6180.1|6174.1|0
1634871980000|2021-10-22 03:06:20|6179.8|6173.8|6179.9|6173.9|6180.4|6174.4|6179.4|6173.4|2
1634871990000|2021-10-22 03:06:30|6180.4|6174.4|6182.4|6176.4|6182.4|6176.4|6179.9|6173.9|4
1634872020000|2021-10-22 03:07:00|6182.9|6176.9|6186.4|6180.4|6186.4|6180.4|6182.6|6176.6|7
1634872030000|2021-10-22 03:07:10|6185.9|6179.9|6184.9|6178.9|6185.9|6179.9|6184.9|6178.9|4
1634872040000|2021-10-22 03:07:20|6185.1|6179.1|6187.4|6181.4|6187.4|6181.4|6185.1|6179.1|1
1634872050000|2021-10-22 03:07:30|6186.4|6180.4|6184.9|6178.9|6186.4|6180.4|6184.9|6178.9|0
1634872060000|2021-10-22 03:07:40|6184.3|6178.3|6184.4|6178.4|6184.4|6178.4|6182.9|6176.9|0
1634872070000|2021-10-22 03:07:50|6183.9|6177.9|6184.9|6178.9|6184.9|6178.9|6182.9|6176.9|2
1634872080000|2021-10-22 03:08:00|6185.9|6179.9|6185.4|6179.4|6185.9|6179.9|6185.4|6179.4|4
1634872090000|2021-10-22 03:08:10|6185.2|6179.2|6184.9|6178.9|6185.2|6179.2|6184.9|6178.9|0
1634872100000|2021-10-22 03:08:20|6185.2|6179.2|6186.9|6180.9|6186.9|6180.9|6185.2|6179.2|1
1634872120000|2021-10-22 03:08:40|6186.4|6180.4|6187.9|6181.9|6187.9|6181.9|6185.9|6179.9|1
1634872130000|2021-10-22 03:08:50|||||||||1
1634872140000|2021-10-22 03:09:00|6188.4|6182.4|6188.9|6182.9|6189.2|6183.2|6188.4|6182.4|6
1634872150000|2021-10-22 03:09:10|6188.6|6182.6|6188.4|6182.4|6188.6|6182.6|6186.9|6180.9|2
1634872160000|2021-10-22 03:09:20|||||||||3
1634872170000|2021-10-22 03:09:30|6188.2|6182.2|6187.9|6181.9|6188.2|6182.2|6187.9|6181.9|0
1634872180000|2021-10-22 03:09:40|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|1
1634872190000|2021-10-22 03:09:50|6187|6181|6186.4|6180.4|6187|6181|6186.4|6180.4|0
1634872200000|2021-10-22 03:10:00|6186.2|6180.2|6186.9|6180.9|6186.9|6180.9|6185.9|6179.9|1
1634872210000|2021-10-22 03:10:10|6186.4|6180.4|6187.9|6181.9|6187.9|6181.9|6186.4|6180.4|0
1634872220000|2021-10-22 03:10:20|6188.1|6182.1|6188.4|6182.4|6188.4|6182.4|6188.1|6182.1|0
1634872230000|2021-10-22 03:10:30|||||||||1
1634872240000|2021-10-22 03:10:40|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|2
1634872250000|2021-10-22 03:10:50|6187.5|6181.5|6188.4|6182.4|6188.4|6182.4|6187.5|6181.5|2
1634872260000|2021-10-22 03:11:00|6188.6|6182.6|6188.9|6182.9|6189.2|6183.2|6188.6|6182.6|3
1634872280000|2021-10-22 03:11:20|6189.2|6183.2|6188.9|6182.9|6189.2|6183.2|6188.9|6182.9|1
1634872300000|2021-10-22 03:11:40|6189.2|6183.2|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|3
1634872310000|2021-10-22 03:11:50|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|11
1634872320000|2021-10-22 03:12:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|12
1634872330000|2021-10-22 03:12:10|||||||||3
1634872340000|2021-10-22 03:12:20|||||||||3
1634872380000|2021-10-22 03:13:00|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6188.4|6182.4|7
1634872390000|2021-10-22 03:13:10|6189.1|6183.1|6188.9|6182.9|6189.1|6183.1|6188.9|6182.9|0
1634872400000|2021-10-22 03:13:20|6188.4|6182.4|6188.4|6182.4|6188.9|6182.9|6188.4|6182.4|1
1634872410000|2021-10-22 03:13:30|6188.6|6182.6|6189.9|6183.9|6189.9|6183.9|6188.6|6182.6|2
1634872420000|2021-10-22 03:13:40|6193.9|6187.9|6194.9|6188.9|6194.9|6188.9|6193.9|6187.9|5
1634872430000|2021-10-22 03:13:50|6195.9|6189.9|6194.6|6188.6|6196.1|6190.1|6194.6|6188.6|1
1634872440000|2021-10-22 03:14:00|6194|6188|6195.9|6189.9|6196.9|6190.9|6193.6|6187.6|6
1634872450000|2021-10-22 03:14:10|6195.1|6189.1|6196.4|6190.4|6197.4|6191.4|6195.1|6189.1|12
1634872460000|2021-10-22 03:14:20|6196.9|6190.9|6197.9|6191.9|6198.9|6192.9|6196.9|6190.9|4
1634872470000|2021-10-22 03:14:30|6200.6|6194.6|6201.4|6195.4|6201.4|6195.4|6200.6|6194.6|1
1634872480000|2021-10-22 03:14:40|6201.9|6195.9|6199.9|6193.9|6201.9|6195.9|6199.9|6193.9|1
1634872500000|2021-10-22 03:15:00|6200.9|6194.9|6199.6|6193.6|6201.6|6195.6|6199.6|6193.6|3
1634872510000|2021-10-22 03:15:10|6200.4|6194.4|6196.9|6190.9|6200.4|6194.4|6196.9|6190.9|3
1634872520000|2021-10-22 03:15:20|6195.9|6189.9|6196.7|6190.7|6196.9|6190.9|6195.4|6189.4|1
1634872530000|2021-10-22 03:15:30|6196.4|6190.4|6195.9|6189.9|6196.9|6190.9|6194.6|6188.6|0
1634872540000|2021-10-22 03:15:40|6196.5|6190.5|6196.4|6190.4|6196.5|6190.5|6196.4|6190.4|0
1634872550000|2021-10-22 03:15:50|6196.9|6190.9|6196.9|6190.9|6197.4|6191.4|6196.9|6190.9|0
1634872560000|2021-10-22 03:16:00|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1634872570000|2021-10-22 03:16:10|6196.9|6190.9|6196.4|6190.4|6196.9|6190.9|6196.4|6190.4|0
1634872580000|2021-10-22 03:16:20|6195.6|6189.6|6196.9|6190.9|6197.9|6191.9|6194.4|6188.4|2
1634872590000|2021-10-22 03:16:30|6196.7|6190.7|6195.9|6189.9|6196.7|6190.7|6195.8|6189.8|1
1634872600000|2021-10-22 03:16:40|6195.4|6189.4|6196.4|6190.4|6196.4|6190.4|6194.4|6188.4|3
1634872610000|2021-10-22 03:16:50|6196.9|6190.9|6197.1|6191.1|6197.1|6191.1|6196.9|6190.9|0
1634872620000|2021-10-22 03:17:00|6197.4|6191.4|6201.9|6195.9|6201.9|6195.9|6197.4|6191.4|2
1634872630000|2021-10-22 03:17:10|6202.2|6196.2|6200.4|6194.4|6202.2|6196.2|6199.9|6193.9|2
1634872640000|2021-10-22 03:17:20|6201.5|6195.5|6202.4|6196.4|6202.9|6196.9|6201.5|6195.5|4
1634872650000|2021-10-22 03:17:30|6202.9|6196.9|6201.9|6195.9|6202.9|6196.9|6201.4|6195.4|1
1634872660000|2021-10-22 03:17:40|6203.9|6197.9|6201.9|6195.9|6203.9|6197.9|6201.9|6195.9|5
1634872680000|2021-10-22 03:18:00|6202.4|6196.4|6199.9|6193.9|6203.5|6197.5|6199.4|6193.4|37
1634872690000|2021-10-22 03:18:10|6200.4|6194.4|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|0
1634872700000|2021-10-22 03:18:20|6200.2|6194.2|6199.4|6193.4|6200.4|6194.4|6199.4|6193.4|0
1634872710000|2021-10-22 03:18:30|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.4|6193.4|0
1634872720000|2021-10-22 03:18:40|6200.9|6194.9|6201.1|6195.1|6201.7|6195.7|6200.4|6194.4|2
1634872730000|2021-10-22 03:18:50|6201.7|6195.7|6201.4|6195.4|6202.1|6196.1|6201.4|6195.4|0
1634872740000|2021-10-22 03:19:00|6201.7|6195.7|6200.4|6194.4|6201.7|6195.7|6200.4|6194.4|3
1634872750000|2021-10-22 03:19:10|6200.6|6194.6|6202.4|6196.4|6202.4|6196.4|6200.6|6194.6|1
1634872760000|2021-10-22 03:19:20|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|1
1634872770000|2021-10-22 03:19:30|6202.6|6196.6|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|0
1634872780000|2021-10-22 03:19:40|6202.9|6196.9|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|0
1634872790000|2021-10-22 03:19:50|6204.1|6198.1|6203.2|6197.2|6204.1|6198.1|6202.9|6196.9|8
1634872800000|2021-10-22 03:20:00|6202.3|6196.3|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|8
1634872810000|2021-10-22 03:20:10|6202.1|6196.1|6203.3|6197.3|6203.3|6197.3|6202.1|6196.1|4
1634872820000|2021-10-22 03:20:20|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1634872830000|2021-10-22 03:20:30|6202.2|6196.2|6202.7|6196.7|6203.9|6197.9|6202.1|6196.1|17
1634872840000|2021-10-22 03:20:40|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1634872860000|2021-10-22 03:21:00|6202.9|6196.9|6203.9|6197.9|6203.9|6197.9|6202.4|6196.4|3
1634872870000|2021-10-22 03:21:10|6204.4|6198.4|6205.4|6199.4|6205.4|6199.4|6204.4|6198.4|1
1634872880000|2021-10-22 03:21:20|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|1
1634872890000|2021-10-22 03:21:30|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|0
1634872900000|2021-10-22 03:21:40|6204.4|6198.4|6203.9|6197.9|6204.4|6198.4|6203.9|6197.9|0
1634872910000|2021-10-22 03:21:50|6204.4|6198.4|6204.9|6198.9|6204.9|6198.9|6204.4|6198.4|0
1634872930000|2021-10-22 03:22:10|6204.6|6198.6|6203.9|6197.9|6204.6|6198.6|6203.9|6197.9|1
1634872940000|2021-10-22 03:22:20|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6204.1|6198.1|1
1634872950000|2021-10-22 03:22:30|6204.2|6198.2|6204.4|6198.4|6204.4|6198.4|6204.2|6198.2|1
1634872970000|2021-10-22 03:22:50|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|0
1634872980000|2021-10-22 03:23:00|6205.4|6199.4|6206.9|6200.9|6206.9|6200.9|6205.4|6199.4|3
1634872990000|2021-10-22 03:23:10|6207.5|6201.5|6207.9|6201.9|6207.9|6201.9|6207.4|6201.4|5
1634873000000|2021-10-22 03:23:20|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|0
1634873010000|2021-10-22 03:23:30|6209.2|6203.2|6209.6|6203.6|6209.6|6203.6|6209.2|6203.2|0
1634873030000|2021-10-22 03:23:50|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|51
1634873040000|2021-10-22 03:24:00|6208.4|6202.4|6208.9|6202.9|6208.9|6202.9|6208.4|6202.4|2
1634873060000|2021-10-22 03:24:20|6208.7|6202.7|6207.9|6201.9|6208.7|6202.7|6207.9|6201.9|0
1634873070000|2021-10-22 03:24:30|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|1
1634873090000|2021-10-22 03:24:50|6208.9|6202.9|6207.9|6201.9|6208.9|6202.9|6207.9|6201.9|1
1634873120000|2021-10-22 03:25:20|6207.4|6201.4|6203.9|6197.9|6207.4|6201.4|6203.9|6197.9|1
1634873130000|2021-10-22 03:25:30|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1634873140000|2021-10-22 03:25:40|6203.9|6197.9|6203.9|6197.9|6204.4|6198.4|6203.9|6197.9|1
1634873160000|2021-10-22 03:26:00|6204.2|6198.2|6204.4|6198.4|6204.4|6198.4|6204.2|6198.2|0
1634873170000|2021-10-22 03:26:10|6203.9|6197.9|6205.6|6199.6|6205.9|6199.9|6203.9|6197.9|2
1634873180000|2021-10-22 03:26:20|6205.4|6199.4|6205.9|6199.9|6206.4|6200.4|6204.9|6198.9|0
1634873190000|2021-10-22 03:26:30|6205.6|6199.6|6204.9|6198.9|6205.7|6199.7|6204.9|6198.9|0
1634873210000|2021-10-22 03:26:50|6205.4|6199.4|6205.9|6199.9|6205.9|6199.9|6205.4|6199.4|0
1634873220000|2021-10-22 03:27:00|6205.7|6199.7|6207.4|6201.4|6207.4|6201.4|6205.7|6199.7|0
1634873230000|2021-10-22 03:27:10|6207.6|6201.6|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|0
1634873240000|2021-10-22 03:27:20|6207.7|6201.7|6207.9|6201.9|6207.9|6201.9|6207.7|6201.7|0
1634873250000|2021-10-22 03:27:30|6207.4|6201.4|6207.9|6201.9|6207.9|6201.9|6207.4|6201.4|1
1634873260000|2021-10-22 03:27:40|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|0
1634873270000|2021-10-22 03:27:50|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|1
1634873290000|2021-10-22 03:28:10|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1634873310000|2021-10-22 03:28:30|6207.1|6201.1|6205.9|6199.9|6207.1|6201.1|6205.9|6199.9|2
1634873320000|2021-10-22 03:28:40|6205.7|6199.7|6204.4|6198.4|6205.7|6199.7|6204.4|6198.4|0
1634873340000|2021-10-22 03:29:00|6204.7|6198.7|6206.9|6200.9|6206.9|6200.9|6204.7|6198.7|2
1634873350000|2021-10-22 03:29:10|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|1
1634873360000|2021-10-22 03:29:20|6206.9|6200.9|6207.4|6201.4|6207.4|6201.4|6206.9|6200.9|0
1634873370000|2021-10-22 03:29:30|6206.9|6200.9|6206.4|6200.4|6206.9|6200.9|6205.9|6199.9|2
1634873400000|2021-10-22 03:30:00|6204.4|6198.4|6206.9|6200.9|6207.4|6201.4|6203.4|6197.4|9
1634873450000|2021-10-22 03:30:50|6207.2|6201.2|6206.9|6200.9|6207.2|6201.2|6206.9|6200.9|3
1634873460000|2021-10-22 03:31:00|6207.2|6201.2|6207.9|6201.9|6207.9|6201.9|6207.2|6201.2|1
1634873480000|2021-10-22 03:31:20|6208.5|6202.5|6207.9|6201.9|6209.4|6203.4|6207.9|6201.9|6
1634873490000|2021-10-22 03:31:30|6208.2|6202.2|6207.9|6201.9|6208.2|6202.2|6207.9|6201.9|1
1634873500000|2021-10-22 03:31:40|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|31
1634873520000|2021-10-22 03:32:00|||||||||2
1634873530000|2021-10-22 03:32:10|||||||||1
1634873540000|2021-10-22 03:32:20|||||||||1
1634873550000|2021-10-22 03:32:30|6195.2|6189.2|6193.9|6187.9|6195.2|6189.2|6192.9|6186.9|13
1634873560000|2021-10-22 03:32:40|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|0
1634873570000|2021-10-22 03:32:50|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|0
1634873580000|2021-10-22 03:33:00|6193.8|6187.8|6192.9|6186.9|6193.8|6187.8|6192.9|6186.9|1
1634873590000|2021-10-22 03:33:10|6192.7|6186.7|6192.9|6186.9|6192.9|6186.9|6191.9|6185.9|0
1634873600000|2021-10-22 03:33:20|6192.7|6186.7|6192.9|6186.9|6192.9|6186.9|6192.7|6186.7|0
1634873610000|2021-10-22 03:33:30|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6192.9|6186.9|1
1634873630000|2021-10-22 03:33:50|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1634873640000|2021-10-22 03:34:00|6194.3|6188.3|6194.4|6188.4|6194.4|6188.4|6193.9|6187.9|8
1634873650000|2021-10-22 03:34:10|6194.1|6188.1|6193.9|6187.9|6194.1|6188.1|6192.9|6186.9|1
1634873660000|2021-10-22 03:34:20|6193.6|6187.6|6192.9|6186.9|6193.9|6187.9|6192.9|6186.9|0
1634873670000|2021-10-22 03:34:30|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|1
1634873690000|2021-10-22 03:34:50|6193.9|6187.9|6194.4|6188.4|6194.4|6188.4|6193.4|6187.4|19
1634873700000|2021-10-22 03:35:00|6194.2|6188.2|6194.9|6188.9|6194.9|6188.9|6193.9|6187.9|25
1634873710000|2021-10-22 03:35:10|||||||||2
1634873720000|2021-10-22 03:35:20|||||||||7
1634873730000|2021-10-22 03:35:30|||||||||8
1634873750000|2021-10-22 03:35:50|||||||||9
1634873770000|2021-10-22 03:36:10|||||||||3
1634873780000|2021-10-22 03:36:20|||||||||3
1634873800000|2021-10-22 03:36:40|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|2
1634873810000|2021-10-22 03:36:50|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|0
1634873830000|2021-10-22 03:37:10|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|4
1634873860000|2021-10-22 03:37:40|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|3
1634873870000|2021-10-22 03:37:50|6196.6|6190.6|6197.1|6191.1|6197.3|6191.3|6196.4|6190.4|6
1634873880000|2021-10-22 03:38:00|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1634873890000|2021-10-22 03:38:10|6197.9|6191.9|6199.4|6193.4|6199.4|6193.4|6197.9|6191.9|2
1634873910000|2021-10-22 03:38:30|6200.1|6194.1|6200.4|6194.4|6200.4|6194.4|6200.1|6194.1|9
1634873920000|2021-10-22 03:38:40|6200.6|6194.6|6200.6|6194.6|6201.4|6195.4|6200.4|6194.4|0
1634873930000|2021-10-22 03:38:50|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|0
1634873940000|2021-10-22 03:39:00|6201.5|6195.5|6201.9|6195.9|6201.9|6195.9|6200.9|6194.9|6
1634873950000|2021-10-22 03:39:10|6202.3|6196.3|6202.2|6196.2|6202.3|6196.3|6201.9|6195.9|5
1634873960000|2021-10-22 03:39:20|6202.5|6196.5|6201.5|6195.5|6202.5|6196.5|6201.2|6195.2|0
1634873970000|2021-10-22 03:39:30|6201.7|6195.7|6200.8|6194.8|6201.7|6195.7|6200.8|6194.8|1
1634873980000|2021-10-22 03:39:40|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1634873990000|2021-10-22 03:39:50|6200.7|6194.7|6201.5|6195.5|6201.5|6195.5|6200.7|6194.7|0
1634874000000|2021-10-22 03:40:00|6201.2|6195.2|6201|6195|6201.2|6195.2|6201|6195|2
1634874010000|2021-10-22 03:40:10|6201.6|6195.6|6201.5|6195.5|6201.6|6195.6|6201.5|6195.5|1
1634874020000|2021-10-22 03:40:20|6201.3|6195.3|6202.5|6196.5|6202.5|6196.5|6201.3|6195.3|2
1634874030000|2021-10-22 03:40:30|6204.5|6198.5|6203.5|6197.5|6204.5|6198.5|6203.5|6197.5|4
1634874040000|2021-10-22 03:40:40|6202.5|6196.5|6202.5|6196.5|6203|6197|6202.5|6196.5|0
1634874050000|2021-10-22 03:40:50|6202.2|6196.2|6201.5|6195.5|6202.2|6196.2|6201.5|6195.5|4
1634874060000|2021-10-22 03:41:00|6201|6195|6203.2|6197.2|6203.2|6197.2|6201|6195|4
1634874080000|2021-10-22 03:41:20|6206|6200|6206.3|6200.3|6206.5|6200.5|6206|6200|3
1634874090000|2021-10-22 03:41:30|6206|6200|6206.9|6200.9|6206.9|6200.9|6205.6|6199.6|5
1634874100000|2021-10-22 03:41:40|6207|6201|6206.9|6200.9|6207|6201|6206.4|6200.4|0
1634874110000|2021-10-22 03:41:50|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1634874120000|2021-10-22 03:42:00|6206.9|6200.9|6206.4|6200.4|6206.9|6200.9|6206.4|6200.4|1
1634874130000|2021-10-22 03:42:10|6206.7|6200.7|6207.2|6201.2|6207.2|6201.2|6206.7|6200.7|0
1634874140000|2021-10-22 03:42:20|6207.7|6201.7|6206.9|6200.9|6207.7|6201.7|6206.9|6200.9|0
1634874150000|2021-10-22 03:42:30|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1634874160000|2021-10-22 03:42:40|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1634874170000|2021-10-22 03:42:50|6206.9|6200.9|6206.7|6200.7|6206.9|6200.9|6206.7|6200.7|0
1634874180000|2021-10-22 03:43:00|6206.5|6200.5|6205.3|6199.3|6206.5|6200.5|6205.3|6199.3|0
1634874190000|2021-10-22 03:43:10|6205|6199|6205|6199|6205|6199|6205|6199|0
1634874200000|2021-10-22 03:43:20|6204.8|6198.8|6203.5|6197.5|6204.8|6198.8|6203.5|6197.5|5
1634874210000|2021-10-22 03:43:30|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|4
1634874220000|2021-10-22 03:43:40|6203.5|6197.5|6203.1|6197.1|6203.7|6197.7|6202.4|6196.4|4
1634874230000|2021-10-22 03:43:50|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|0
1634874250000|2021-10-22 03:44:10|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|0
1634874270000|2021-10-22 03:44:30|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|0
1634874280000|2021-10-22 03:44:40|6201.5|6195.5|6200.9|6194.9|6201.5|6195.5|6200.9|6194.9|0
1634874290000|2021-10-22 03:44:50|6200.6|6194.6|6198.4|6192.4|6200.6|6194.6|6198.4|6192.4|1
1634874300000|2021-10-22 03:45:00|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|1
1634874320000|2021-10-22 03:45:20|6197.6|6191.6|6197.9|6191.9|6197.9|6191.9|6197.6|6191.6|0
1634874330000|2021-10-22 03:45:30|6197.6|6191.6|6197.4|6191.4|6197.6|6191.6|6197.4|6191.4|1
1634874340000|2021-10-22 03:45:40|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|7
1634874350000|2021-10-22 03:45:50|6196.2|6190.2|6193.4|6187.4|6196.2|6190.2|6193.4|6187.4|2
1634874360000|2021-10-22 03:46:00|6192.9|6186.9|6191.7|6185.7|6192.9|6186.9|6191.7|6185.7|0
1634874370000|2021-10-22 03:46:10|6191.9|6185.9|6194.4|6188.4|6194.4|6188.4|6191.4|6185.4|5
1634874380000|2021-10-22 03:46:20|6194.6|6188.6|6196.4|6190.4|6196.4|6190.4|6194.6|6188.6|2
1634874390000|2021-10-22 03:46:30|6196.9|6190.9|6196.4|6190.4|6196.9|6190.9|6196.4|6190.4|0
1634874410000|2021-10-22 03:46:50|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6197.4|6191.4|1
1634874490000|2021-10-22 03:48:10|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|0
1634874530000|2021-10-22 03:48:50|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|4
1634874540000|2021-10-22 03:49:00|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|0
1634874550000|2021-10-22 03:49:10|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|0
1634874600000|2021-10-22 03:50:00|6198.4|6192.4|6198.2|6192.2|6198.4|6192.4|6197.8|6191.8|2
1634874610000|2021-10-22 03:50:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1634874660000|2021-10-22 03:51:00|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1634874670000|2021-10-22 03:51:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1634874710000|2021-10-22 03:51:50|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|0
1634874750000|2021-10-22 03:52:30|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1634874780000|2021-10-22 03:53:00|6197.1|6191.1|6196.1|6190.1|6197.1|6191.1|6196.1|6190.1|2
1634874790000|2021-10-22 03:53:10|6196.6|6190.6|6196.3|6190.3|6196.6|6190.6|6196.1|6190.1|1
1634874800000|2021-10-22 03:53:20|6197.1|6191.1|6195.8|6189.8|6197.1|6191.1|6195.5|6189.5|1
1634874810000|2021-10-22 03:53:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1634874830000|2021-10-22 03:53:50|6196|6190|6195.5|6189.5|6196|6190|6195.5|6189.5|1
1634874840000|2021-10-22 03:54:00|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|8
1634874850000|2021-10-22 03:54:10|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6191.8|6185.8|2
1634874860000|2021-10-22 03:54:20|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|1
1634874870000|2021-10-22 03:54:30|6193.3|6187.3|6191.5|6185.5|6193.3|6187.3|6191.5|6185.5|1
1634874880000|2021-10-22 03:54:40|6191.8|6185.8|6188.8|6182.8|6191.8|6185.8|6188.8|6182.8|6
1634874890000|2021-10-22 03:54:50|6189|6183|6186.3|6180.3|6189.5|6183.5|6186.3|6180.3|3
1634874910000|2021-10-22 03:55:10|6185.9|6179.9|6186.3|6180.3|6186.3|6180.3|6185.3|6179.3|2
1634874920000|2021-10-22 03:55:20|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.3|6180.3|0
1634874930000|2021-10-22 03:55:30|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1634874940000|2021-10-22 03:55:40|6187.3|6181.3|6187.8|6181.8|6187.8|6181.8|6187.3|6181.3|2
1634874970000|2021-10-22 03:56:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|1
1634875010000|2021-10-22 03:56:50|6186.4|6180.4|6185.8|6179.8|6186.4|6180.4|6185.8|6179.8|0
1634875020000|2021-10-22 03:57:00|6186.9|6180.9|6187.3|6181.3|6187.3|6181.3|6186.9|6180.9|1
1634875040000|2021-10-22 03:57:20|6187.8|6181.8|6189.5|6183.5|6189.5|6183.5|6187.8|6181.8|1
1634875050000|2021-10-22 03:57:30|6185.9|6179.9|6186.3|6180.3|6186.8|6180.8|6185.9|6179.9|8
1634875060000|2021-10-22 03:57:40|6185.1|6179.1|6186.3|6180.3|6186.3|6180.3|6185.1|6179.1|20
1634875140000|2021-10-22 03:59:00|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1634875150000|2021-10-22 03:59:10|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|4
1634875160000|2021-10-22 03:59:20|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|0
1634875180000|2021-10-22 03:59:40|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1634875210000|2021-10-22 04:00:10|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|0
1634875220000|2021-10-22 04:00:20|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1634875270000|2021-10-22 04:01:10|6185.9|6179.9|6186.5|6180.5|6186.5|6180.5|6185.9|6179.9|1
1634875290000|2021-10-22 04:01:30|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1634875340000|2021-10-22 04:02:20|6187|6181|6188.3|6182.3|6188.3|6182.3|6187|6181|0
1634875350000|2021-10-22 04:02:30|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1634875360000|2021-10-22 04:02:40|6188.8|6182.8|6189.5|6183.5|6189.5|6183.5|6188.8|6182.8|0
1634875370000|2021-10-22 04:02:50|6190.1|6184.1|6190.8|6184.8|6190.8|6184.8|6190.1|6184.1|0
1634875390000|2021-10-22 04:03:10|6191|6185|6191.3|6185.3|6191.3|6185.3|6191|6185|0
1634875510000|2021-10-22 04:05:10|6191.5|6185.5|6191.8|6185.8|6191.8|6185.8|6191.5|6185.5|0
1634875550000|2021-10-22 04:05:50|6191.6|6185.6|6191.3|6185.3|6191.6|6185.6|6191.3|6185.3|0
1634875600000|2021-10-22 04:06:40|6191.1|6185.1|6190.8|6184.8|6191.1|6185.1|6190.8|6184.8|0
1634875630000|2021-10-22 04:07:10|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1634875680000|2021-10-22 04:08:00|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|1
1634875700000|2021-10-22 04:08:20|6192.3|6186.3|6193.3|6187.3|6193.3|6187.3|6192.3|6186.3|1
1634875750000|2021-10-22 04:09:10|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1634875800000|2021-10-22 04:10:00|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|1
1634875820000|2021-10-22 04:10:20|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|1
1634875870000|2021-10-22 04:11:10|6192.6|6186.6|6191.8|6185.8|6192.6|6186.6|6191.8|6185.8|0
1634875910000|2021-10-22 04:11:50|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1634875920000|2021-10-22 04:12:00|6190.6|6184.6|6190.3|6184.3|6190.6|6184.6|6190.3|6184.3|0
1634875950000|2021-10-22 04:12:30|6189.8|6183.8|6189.3|6183.3|6189.8|6183.8|6189.3|6183.3|0
1634875970000|2021-10-22 04:12:50|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|1
1634875980000|2021-10-22 04:13:00|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1634876040000|2021-10-22 04:14:00|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1634876100000|2021-10-22 04:15:00|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|0
1634876110000|2021-10-22 04:15:10|6189.3|6183.3|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|0
1634876140000|2021-10-22 04:15:40|6188|6182|6188.3|6182.3|6188.3|6182.3|6188|6182|0
1634876150000|2021-10-22 04:15:50|6188.1|6182.1|6187.8|6181.8|6188.1|6182.1|6187.8|6181.8|0
1634876160000|2021-10-22 04:16:00|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|0
1634876170000|2021-10-22 04:16:10|6187.1|6181.1|6186.8|6180.8|6187.1|6181.1|6186.8|6180.8|0
1634876190000|2021-10-22 04:16:30|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.3|6180.3|0
1634876220000|2021-10-22 04:17:00|6185.8|6179.8|6185.8|6179.8|6186.1|6180.1|6185.8|6179.8|2
1634876280000|2021-10-22 04:18:00|6185.6|6179.6|6185.3|6179.3|6185.6|6179.6|6185.3|6179.3|0
1634876340000|2021-10-22 04:19:00|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|0
1634876350000|2021-10-22 04:19:10|6186|6180|6186.3|6180.3|6186.3|6180.3|6186|6180|0
1634876370000|2021-10-22 04:19:30|||||||||2
1634876400000|2021-10-22 04:20:00|6186|6180|6185.8|6179.8|6186|6180|6185.8|6179.8|0
1634876460000|2021-10-22 04:21:00|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1634876490000|2021-10-22 04:21:30|6186|6180|6185.8|6179.8|6186|6180|6185.8|6179.8|2
1634876600000|2021-10-22 04:23:20|||||||||1
1634876630000|2021-10-22 04:23:50|6186|6180|6186.3|6180.3|6186.3|6180.3|6186|6180|1
1634876640000|2021-10-22 04:24:00|||||||||1
1634876710000|2021-10-22 04:25:10|6186.6|6180.6|6185.8|6179.8|6186.6|6180.6|6185.8|6179.8|6
1634876720000|2021-10-22 04:25:20|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|5
1634876730000|2021-10-22 04:25:30|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1634876860000|2021-10-22 04:27:40|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1634876870000|2021-10-22 04:27:50|||||||||5
1634876910000|2021-10-22 04:28:30|||||||||1
1634876940000|2021-10-22 04:29:00|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1634876950000|2021-10-22 04:29:10|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1634876970000|2021-10-22 04:29:30|6187.2|6181.2|6188.9|6182.9|6188.9|6182.9|6187.2|6181.2|1
1634877050000|2021-10-22 04:30:50|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6189.1|6183.1|0
1634877110000|2021-10-22 04:31:50|||||||||1
1634877130000|2021-10-22 04:32:10|6188.7|6182.7|6187.4|6181.4|6190.2|6184.2|6185.4|6179.4|25
1634877150000|2021-10-22 04:32:30|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1634877160000|2021-10-22 04:32:40|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|1
1634877170000|2021-10-22 04:32:50|6188.5|6182.5|6187.4|6181.4|6188.7|6182.7|6187.4|6181.4|1
1634877180000|2021-10-22 04:33:00|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1634877210000|2021-10-22 04:33:30|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|0
1634877220000|2021-10-22 04:33:40|6188.5|6182.5|6187.2|6181.2|6188.5|6182.5|6187.2|6181.2|2
1634877230000|2021-10-22 04:33:50|6187.7|6181.7|6187.9|6181.9|6187.9|6181.9|6187.7|6181.7|2
1634877240000|2021-10-22 04:34:00|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1634877250000|2021-10-22 04:34:10|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|1
1634877300000|2021-10-22 04:35:00|6188.7|6182.7|6188.2|6182.2|6188.9|6182.9|6187.9|6181.9|3
1634877310000|2021-10-22 04:35:10|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1634877320000|2021-10-22 04:35:20|6189.1|6183.1|6188.9|6182.9|6189.1|6183.1|6188.9|6182.9|3
1634877390000|2021-10-22 04:36:30|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|20
1634877400000|2021-10-22 04:36:40|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|1
1634877410000|2021-10-22 04:36:50|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1634877420000|2021-10-22 04:37:00|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1634877460000|2021-10-22 04:37:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|2
1634877480000|2021-10-22 04:38:00|||||||||7
1634877540000|2021-10-22 04:39:00|6192|6186|6192.4|6186.4|6192.4|6186.4|6192|6186|16
1634877550000|2021-10-22 04:39:10|6193.5|6187.5|6194.4|6188.4|6194.4|6188.4|6193.5|6187.5|0
1634877560000|2021-10-22 04:39:20|6193.3|6187.3|6192.9|6186.9|6193.3|6187.3|6192.9|6186.9|2
1634877740000|2021-10-22 04:42:20|6192.4|6186.4|6192.2|6186.2|6192.4|6186.4|6192.2|6186.2|0
1634877770000|2021-10-22 04:42:50|6192.6|6186.6|6192.4|6186.4|6192.6|6186.6|6192.4|6186.4|1
1634877780000|2021-10-22 04:43:00|6192.7|6186.7|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|0
1634877790000|2021-10-22 04:43:10|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|3
1634877810000|2021-10-22 04:43:30|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|1
1634877820000|2021-10-22 04:43:40|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1634877830000|2021-10-22 04:43:50|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1634877840000|2021-10-22 04:44:00|6191|6185|6191.4|6185.4|6191.4|6185.4|6191|6185|0
1634877860000|2021-10-22 04:44:20|6192|6186|6192.9|6186.9|6192.9|6186.9|6192|6186|2
1634877870000|2021-10-22 04:44:30|6191.9|6185.9|6192.4|6186.4|6192.4|6186.4|6191.9|6185.9|1
1634877880000|2021-10-22 04:44:40|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1634877900000|2021-10-22 04:45:00|6192.1|6186.1|6192.4|6186.4|6192.4|6186.4|6192.1|6186.1|0
1634877910000|2021-10-22 04:45:10|6191.9|6185.9|6192.4|6186.4|6192.4|6186.4|6191.9|6185.9|0
1634877970000|2021-10-22 04:46:10|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|3
1634878000000|2021-10-22 04:46:40|6195.5|6189.5|6195.3|6189.3|6195.5|6189.5|6195.3|6189.3|3
1634878040000|2021-10-22 04:47:20|6195.5|6189.5|6197.3|6191.3|6198.5|6192.5|6195.5|6189.5|2
1634878050000|2021-10-22 04:47:30|6198|6192|6198|6192|6198|6192|6198|6192|0
1634878060000|2021-10-22 04:47:40|6197.8|6191.8|6198.2|6192.2|6198.2|6192.2|6197.3|6191.3|2
1634878070000|2021-10-22 04:47:50|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1634878080000|2021-10-22 04:48:00|6198|6192|6198.3|6192.3|6198.3|6192.3|6198|6192|0
1634878090000|2021-10-22 04:48:10|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1634878110000|2021-10-22 04:48:30|6198|6192|6198|6192|6198|6192|6198|6192|0
1634878120000|2021-10-22 04:48:40|6198.2|6192.2|6197.5|6191.5|6198.2|6192.2|6197.5|6191.5|1
1634878130000|2021-10-22 04:48:50|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|1
1634878150000|2021-10-22 04:49:10|||||||||1
1634878170000|2021-10-22 04:49:30|6193|6187|6193|6187|6193|6187|6193|6187|0
1634878180000|2021-10-22 04:49:40|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634878210000|2021-10-22 04:50:10|6193.3|6187.3|6193|6187|6193.3|6187.3|6193|6187|0
1634878220000|2021-10-22 04:50:20|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634878290000|2021-10-22 04:51:30|6193|6187|6193|6187|6193|6187|6193|6187|1
1634878320000|2021-10-22 04:52:00|6193.5|6187.5|6194.5|6188.5|6194.5|6188.5|6193.5|6187.5|0
1634878330000|2021-10-22 04:52:10|6194|6188|6194|6188|6194|6188|6194|6188|0
1634878350000|2021-10-22 04:52:30|6193.5|6187.5|6193.8|6187.8|6193.8|6187.8|6193.5|6187.5|0
1634878360000|2021-10-22 04:52:40|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634878400000|2021-10-22 04:53:20|6194|6188|6194|6188|6194|6188|6194|6188|0
1634878420000|2021-10-22 04:53:40|6194.2|6188.2|6195.5|6189.5|6195.5|6189.5|6194.2|6188.2|1
1634878430000|2021-10-22 04:53:50|6195|6189|6195|6189|6195|6189|6195|6189|0
1634878460000|2021-10-22 04:54:20|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194|6188|24
1634878470000|2021-10-22 04:54:30|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634878490000|2021-10-22 04:54:50|6194|6188|6194|6188|6194|6188|6194|6188|0
1634878510000|2021-10-22 04:55:10|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634878530000|2021-10-22 04:55:30|6196.9|6190.9|6197|6191|6197|6191|6196.5|6190.5|5
1634878550000|2021-10-22 04:55:50|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|1
1634878800000|2021-10-22 05:00:00|6196.7|6190.7|6197.5|6191.5|6197.5|6191.5|6196.7|6190.7|0
1634878810000|2021-10-22 05:00:10|6197.7|6191.7|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|1
1634878820000|2021-10-22 05:00:20|6197.9|6191.9|6198|6192|6198|6192|6197.5|6191.5|1
1634878840000|2021-10-22 05:00:40|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1634878870000|2021-10-22 05:01:10|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1634878880000|2021-10-22 05:01:20|6199|6193|6198.5|6192.5|6199|6193|6198.5|6192.5|0
1634878920000|2021-10-22 05:02:00|6198.7|6192.7|6198.5|6192.5|6198.7|6192.7|6198.5|6192.5|1
1634878940000|2021-10-22 05:02:20|6199|6193|6199.5|6193.5|6199.5|6193.5|6198.9|6192.9|0
1634878950000|2021-10-22 05:02:30|6199|6193|6199|6193|6199|6193|6199|6193|0
1634879020000|2021-10-22 05:03:40|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|0
1634879100000|2021-10-22 05:05:00|6200|6194|6200.5|6194.5|6201.5|6195.5|6200|6194|1
1634879110000|2021-10-22 05:05:10|6200.2|6194.2|6199.5|6193.5|6200.2|6194.2|6199.5|6193.5|1
1634879140000|2021-10-22 05:05:40|6200|6194|6200|6194|6200|6194|6200|6194|0
1634879180000|2021-10-22 05:06:20|6201|6195|6198.5|6192.5|6201|6195|6198.5|6192.5|5
1634879220000|2021-10-22 05:07:00|6199|6193|6199.5|6193.5|6199.5|6193.5|6199|6193|3
1634879310000|2021-10-22 05:08:30|6199|6193|6198.5|6192.5|6199|6193|6198.5|6192.5|0
1634879340000|2021-10-22 05:09:00|6197.5|6191.5|6196.5|6190.5|6197.5|6191.5|6196.5|6190.5|1
1634879390000|2021-10-22 05:09:50|6196|6190|6195.5|6189.5|6196|6190|6195.5|6189.5|0
1634879400000|2021-10-22 05:10:00|6195.7|6189.7|6198.5|6192.5|6199.5|6193.5|6195.7|6189.7|3
1634879430000|2021-10-22 05:10:30|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|2
1634879440000|2021-10-22 05:10:40|6199|6193|6199|6193|6199|6193|6199|6193|0
1634879500000|2021-10-22 05:11:40|6198|6192|6198|6192|6198|6192|6198|6192|1
1634879520000|2021-10-22 05:12:00|6197.8|6191.8|6196.5|6190.5|6197.8|6191.8|6196.5|6190.5|0
1634879530000|2021-10-22 05:12:10|6196|6190|6196|6190|6196|6190|6196|6190|0
1634879570000|2021-10-22 05:12:50|6195.8|6189.8|6195|6189|6195.8|6189.8|6195|6189|0
1634879580000|2021-10-22 05:13:00|6194.5|6188.5|6193|6187|6194.5|6188.5|6193|6187|1
1634879590000|2021-10-22 05:13:10|6193.2|6187.2|6194.2|6188.2|6194.5|6188.5|6193.2|6187.2|3
1634879610000|2021-10-22 05:13:30|||||||||2
1634879630000|2021-10-22 05:13:50|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|3
1634879650000|2021-10-22 05:14:10|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|1
1634879710000|2021-10-22 05:15:10|6196.2|6190.2|6195.5|6189.5|6196.2|6190.2|6195|6189|1
1634879720000|2021-10-22 05:15:20|6195|6189|6195.5|6189.5|6195.5|6189.5|6195|6189|1
1634879820000|2021-10-22 05:17:00|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|3
1634879830000|2021-10-22 05:17:10|6196.2|6190.2|6196.5|6190.5|6196.5|6190.5|6196|6190|0
1634879870000|2021-10-22 05:17:50|6196.2|6190.2|6195.5|6189.5|6196.2|6190.2|6195.5|6189.5|0
1634879880000|2021-10-22 05:18:00|6195.2|6189.2|6196|6190|6196|6190|6195.2|6189.2|0
1634879910000|2021-10-22 05:18:30|6195.8|6189.8|6196|6190|6196|6190|6195.5|6189.5|0
1634879960000|2021-10-22 05:19:20|6195.7|6189.7|6195.5|6189.5|6195.7|6189.7|6195.5|6189.5|0
1634880010000|2021-10-22 05:20:10|6195|6189|6195|6189|6195|6189|6195|6189|0
1634880070000|2021-10-22 05:21:10|||||||||1
1634880100000|2021-10-22 05:21:40|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1634880120000|2021-10-22 05:22:00|6194|6188|6194|6188|6194|6188|6194|6188|4
1634880160000|2021-10-22 05:22:40|6193|6187|6193|6187|6193|6187|6193|6187|0
1634880170000|2021-10-22 05:22:50|6193.2|6187.2|6194.5|6188.5|6194.5|6188.5|6193.2|6187.2|0
1634880180000|2021-10-22 05:23:00|6194.7|6188.7|6194.5|6188.5|6194.7|6188.7|6194.5|6188.5|0
1634880200000|2021-10-22 05:23:20|6194.1|6188.1|6194.5|6188.5|6194.5|6188.5|6194.1|6188.1|1
1634880210000|2021-10-22 05:23:30|6194.7|6188.7|6194.5|6188.5|6194.7|6188.7|6194|6188|1
1634880230000|2021-10-22 05:23:50|6194|6188|6194.5|6188.5|6194.5|6188.5|6194|6188|0
1634880240000|2021-10-22 05:24:00|6194|6188|6194.5|6188.5|6194.5|6188.5|6194|6188|0
1634880270000|2021-10-22 05:24:30|6195|6189|6195|6189|6195|6189|6195|6189|0
1634880280000|2021-10-22 05:24:40|6194.7|6188.7|6194.5|6188.5|6195|6189|6194.5|6188.5|1
1634880310000|2021-10-22 05:25:10|6194.1|6188.1|6194.5|6188.5|6195|6189|6194.1|6188.1|1
1634880320000|2021-10-22 05:25:20|6194.7|6188.7|6195|6189|6195|6189|6194.7|6188.7|0
1634880350000|2021-10-22 05:25:50|6194.9|6188.9|6194.5|6188.5|6194.9|6188.9|6194.5|6188.5|1
1634880390000|2021-10-22 05:26:30|6194.3|6188.3|6194|6188|6194.3|6188.3|6194|6188|0
1634880410000|2021-10-22 05:26:50|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1634880420000|2021-10-22 05:27:00|6190.5|6184.5|6193|6187|6193.7|6187.7|6190.5|6184.5|9
1634880430000|2021-10-22 05:27:10|6190.5|6184.5|6190.5|6184.5|6193|6187|6190.5|6184.5|6
1634880440000|2021-10-22 05:27:20|6191.5|6185.5|6191.5|6185.5|6192.5|6186.5|6190|6184|1
1634880450000|2021-10-22 05:27:30|6190.3|6184.3|6190|6184|6190.3|6184.3|6188.5|6182.5|12
1634880460000|2021-10-22 05:27:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634880470000|2021-10-22 05:27:50|6190.3|6184.3|6190.5|6184.5|6190.5|6184.5|6190.3|6184.3|0
1634880480000|2021-10-22 05:28:00|6189.9|6183.9|6188.8|6182.8|6189.9|6183.9|6188.8|6182.8|3
1634880540000|2021-10-22 05:29:00|6189|6183|6189.5|6183.5|6189.5|6183.5|6189|6183|0
1634880570000|2021-10-22 05:29:30|6189.7|6183.7|6190|6184|6190.5|6184.5|6189.7|6183.7|3
1634880600000|2021-10-22 05:30:00|6187.5|6181.5|6189.5|6183.5|6189.5|6183.5|6187.5|6181.5|3
1634880610000|2021-10-22 05:30:10|6190|6184|6189.5|6183.5|6190.5|6184.5|6189.5|6183.5|4
1634880620000|2021-10-22 05:30:20|6188.9|6182.9|6190.5|6184.5|6190.5|6184.5|6188|6182|7
1634880630000|2021-10-22 05:30:30|6190.3|6184.3|6188.2|6182.2|6190.3|6184.3|6188.2|6182.2|6
1634880640000|2021-10-22 05:30:40|6188.5|6182.5|6189.8|6183.8|6189.8|6183.8|6188.5|6182.5|0
1634880650000|2021-10-22 05:30:50|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187|6181|0
1634880660000|2021-10-22 05:31:00|6187|6181|6187|6181|6187|6181|6187|6181|0
1634880670000|2021-10-22 05:31:10|6187.2|6181.2|6189|6183|6189.3|6183.3|6187.2|6181.2|1
1634880680000|2021-10-22 05:31:20|6189.3|6183.3|6192.5|6186.5|6193|6187|6189.3|6183.3|3
1634880690000|2021-10-22 05:31:30|6193|6187|6192.3|6186.3|6193.5|6187.5|6192.3|6186.3|0
1634880700000|2021-10-22 05:31:40|6192|6186|6189|6183|6192|6186|6189|6183|2
1634880720000|2021-10-22 05:32:00|6188.5|6182.5|6189|6183|6189|6183|6188.5|6182.5|7
1634880770000|2021-10-22 05:32:50|6190.5|6184.5|6191.5|6185.5|6191.5|6185.5|6190.5|6184.5|1
1634880780000|2021-10-22 05:33:00|6191.7|6185.7|6193.5|6187.5|6194|6188|6191.7|6185.7|1
1634880790000|2021-10-22 05:33:10|6193|6187|6193|6187|6193|6187|6192.5|6186.5|0
1634880800000|2021-10-22 05:33:20|6193.2|6187.2|6191.5|6185.5|6193.5|6187.5|6191.5|6185.5|0
1634880810000|2021-10-22 05:33:30|6192|6186|6192|6186|6192|6186|6192|6186|0
1634880820000|2021-10-22 05:33:40|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634880830000|2021-10-22 05:33:50|6191.5|6185.5|6192.5|6186.5|6192.5|6186.5|6191.5|6185.5|0
1634880840000|2021-10-22 05:34:00|6193.5|6187.5|6193.3|6187.3|6194|6188|6193.3|6187.3|1
1634880850000|2021-10-22 05:34:10|6193.2|6187.2|6192.5|6186.5|6194|6188|6192.5|6186.5|0
1634880860000|2021-10-22 05:34:20|6192|6186|6192.5|6186.5|6193|6187|6192|6186|0
1634880870000|2021-10-22 05:34:30|6192.3|6186.3|6192.5|6186.5|6192.5|6186.5|6192|6186|0
1634880880000|2021-10-22 05:34:40|6192.2|6186.2|6191.5|6185.5|6192.5|6186.5|6191.5|6185.5|10
1634880890000|2021-10-22 05:34:50|6191.7|6185.7|6190|6184|6191.7|6185.7|6190|6184|2
1634880900000|2021-10-22 05:35:00|6188.5|6182.5|6187.6|6181.6|6188.5|6182.5|6187.6|6181.6|14
1634880910000|2021-10-22 05:35:10|6187|6181|6188.5|6182.5|6188.5|6182.5|6187|6181|1
1634880920000|2021-10-22 05:35:20|6189.5|6183.5|6190|6184|6190|6184|6189.5|6183.5|3
1634880930000|2021-10-22 05:35:30|6188.5|6182.5|6188.2|6182.2|6188.5|6182.5|6187.5|6181.5|5
1634880940000|2021-10-22 05:35:40|6188.5|6182.5|6187.5|6181.5|6188.5|6182.5|6187.5|6181.5|0
1634880950000|2021-10-22 05:35:50|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.3|6180.3|1
1634880980000|2021-10-22 05:36:20|6186|6180|6185.7|6179.7|6186|6180|6185.7|6179.7|0
1634880990000|2021-10-22 05:36:30|6186|6180|6185.5|6179.5|6186|6180|6185.3|6179.3|2
1634881000000|2021-10-22 05:36:40|6184.5|6178.5|6183|6177|6184.5|6178.5|6183|6177|4
1634881010000|2021-10-22 05:36:50|||||||||5
1634881020000|2021-10-22 05:37:00|6182.8|6176.8|6181.8|6175.8|6182.8|6176.8|6181.8|6175.8|4
1634881030000|2021-10-22 05:37:10|6182.7|6176.7|6181.9|6175.9|6182.7|6176.7|6181.9|6175.9|26
1634881040000|2021-10-22 05:37:20|6181|6175|6178.9|6172.9|6181|6175|6178.9|6172.9|19
1634881050000|2021-10-22 05:37:30|6178.5|6172.5|6178.8|6172.8|6179.6|6173.6|6178.5|6172.5|16
1634881060000|2021-10-22 05:37:40|6179.3|6173.3|6178.1|6172.1|6179.6|6173.6|6178.1|6172.1|2
1634881070000|2021-10-22 05:37:50|6178.4|6172.4|6177.9|6171.9|6178.4|6172.4|6177.6|6171.6|4
1634881080000|2021-10-22 05:38:00|6178.4|6172.4|6178.1|6172.1|6179.4|6173.4|6177.9|6171.9|7
1634881090000|2021-10-22 05:38:10|6178.6|6172.6|6178.7|6172.7|6178.9|6172.9|6178.6|6172.6|0
1634881100000|2021-10-22 05:38:20|6178.4|6172.4|6172.7|6166.7|6178.4|6172.4|6171|6165|107
1634881110000|2021-10-22 05:38:30|6172.3|6166.3|6174.4|6168.4|6174.4|6168.4|6172.3|6166.3|3
1634881120000|2021-10-22 05:38:40|6174.9|6168.9|6178.6|6172.6|6178.6|6172.6|6174.9|6168.9|4
1634881130000|2021-10-22 05:38:50|6178.4|6172.4|6177.1|6171.1|6178.4|6172.4|6177.1|6171.1|1
1634881140000|2021-10-22 05:39:00|6177.6|6171.6|6179.1|6173.1|6179.1|6173.1|6177.1|6171.1|2
1634881150000|2021-10-22 05:39:10|6178.9|6172.9|6178.6|6172.6|6179.6|6173.6|6178.6|6172.6|2
1634881160000|2021-10-22 05:39:20|6178.4|6172.4|6178.6|6172.6|6178.6|6172.6|6177.1|6171.1|3
1634881170000|2021-10-22 05:39:30|6179.1|6173.1|6179.6|6173.6|6180.6|6174.6|6179.1|6173.1|0
1634881180000|2021-10-22 05:39:40|6179.4|6173.4|6179.1|6173.1|6179.4|6173.4|6178.6|6172.6|0
1634881190000|2021-10-22 05:39:50|6178.6|6172.6|6179.4|6173.4|6179.4|6173.4|6178.6|6172.6|0
1634881200000|2021-10-22 05:40:00|6179.6|6173.6|6179.9|6173.9|6179.9|6173.9|6179.6|6173.6|0
1634881220000|2021-10-22 05:40:20|6179.4|6173.4|6176.4|6170.4|6179.4|6173.4|6176.4|6170.4|1
1634881230000|2021-10-22 05:40:30|6176.9|6170.9|6176.7|6170.7|6176.9|6170.9|6176.7|6170.7|1
1634881240000|2021-10-22 05:40:40|6176.4|6170.4|6178.9|6172.9|6178.9|6172.9|6176.4|6170.4|3
1634881250000|2021-10-22 05:40:50|6178.4|6172.4|6180.9|6174.9|6180.9|6174.9|6178.4|6172.4|3
1634881260000|2021-10-22 05:41:00|6180.7|6174.7|6180.9|6174.9|6180.9|6174.9|6180.6|6174.6|0
1634881270000|2021-10-22 05:41:10|6181.4|6175.4|6182.7|6176.7|6183.2|6177.2|6180.9|6174.9|3
1634881280000|2021-10-22 05:41:20|6182.5|6176.5|6182|6176|6182.5|6176.5|6181.5|6175.5|1
1634881290000|2021-10-22 05:41:30|6181.5|6175.5|6179.2|6173.2|6181.5|6175.5|6179.2|6173.2|5
1634881310000|2021-10-22 05:41:50|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|1
1634881320000|2021-10-22 05:42:00|6179.5|6173.5|6180.2|6174.2|6180.7|6174.7|6179.2|6173.2|2
1634881330000|2021-10-22 05:42:10|6180.7|6174.7|6183.6|6177.6|6185.1|6179.1|6180.7|6174.7|18
1634881340000|2021-10-22 05:42:20|6183.4|6177.4|6183.9|6177.9|6183.9|6177.9|6183.4|6177.4|1
1634881350000|2021-10-22 05:42:30|6183.4|6177.4|6184.9|6178.9|6184.9|6178.9|6183.4|6177.4|3
1634881360000|2021-10-22 05:42:40|6184.4|6178.4|6186.2|6180.2|6187.1|6181.1|6182.6|6176.6|2
1634881370000|2021-10-22 05:42:50|6185.7|6179.7|6185.2|6179.2|6185.7|6179.7|6185.2|6179.2|0
1634881380000|2021-10-22 05:43:00|6184.9|6178.9|6185.7|6179.7|6185.7|6179.7|6184.9|6178.9|2
1634881390000|2021-10-22 05:43:10|6185.3|6179.3|6183.9|6177.9|6185.3|6179.3|6183.9|6177.9|1
1634881400000|2021-10-22 05:43:20|6183.4|6177.4|6182.6|6176.6|6183.9|6177.9|6182.1|6176.1|1
1634881410000|2021-10-22 05:43:30|6182.4|6176.4|6181.7|6175.7|6182.4|6176.4|6180.8|6174.8|5
1634881420000|2021-10-22 05:43:40|6184.6|6178.6|6185.9|6179.9|6185.9|6179.9|6182.9|6176.9|6
1634881430000|2021-10-22 05:43:50|6185.2|6179.2|6186.6|6180.6|6186.6|6180.6|6185.1|6179.1|0
1634881440000|2021-10-22 05:44:00|6186.8|6180.8|6188.2|6182.2|6188.4|6182.4|6186.8|6180.8|1
1634881450000|2021-10-22 05:44:10|6187.9|6181.9|6187.1|6181.1|6188.1|6182.1|6187.1|6181.1|0
1634881460000|2021-10-22 05:44:20|6187.6|6181.6|6185.9|6179.9|6187.6|6181.6|6185.6|6179.6|5
1634881480000|2021-10-22 05:44:40|6184.7|6178.7|6184.4|6178.4|6184.7|6178.7|6184.4|6178.4|0
1634881490000|2021-10-22 05:44:50|6184.2|6178.2|6183.1|6177.1|6184.2|6178.2|6182.1|6176.1|1
1634881500000|2021-10-22 05:45:00|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|1
1634881510000|2021-10-22 05:45:10|6185.1|6179.1|6183.6|6177.6|6185.1|6179.1|6183.6|6177.6|2
1634881520000|2021-10-22 05:45:20|6182.6|6176.6|6184.4|6178.4|6185.1|6179.1|6182.1|6176.1|2
1634881530000|2021-10-22 05:45:30|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1634881540000|2021-10-22 05:45:40|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.4|6177.4|2
1634881550000|2021-10-22 05:45:50|6183.7|6177.7|6181.6|6175.6|6183.7|6177.7|6181.6|6175.6|1
1634881560000|2021-10-22 05:46:00|6181.1|6175.1|6182.6|6176.6|6182.6|6176.6|6178.9|6172.9|5
1634881590000|2021-10-22 05:46:30|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|0
1634881600000|2021-10-22 05:46:40|6182.6|6176.6|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1634881610000|2021-10-22 05:46:50|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1634881620000|2021-10-22 05:47:00|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|3
1634881630000|2021-10-22 05:47:10|6180.9|6174.9|6180.4|6174.4|6180.9|6174.9|6180.4|6174.4|1
1634881640000|2021-10-22 05:47:20|6180.2|6174.2|6179.7|6173.7|6180.2|6174.2|6179.7|6173.7|0
1634881650000|2021-10-22 05:47:30|6179.4|6173.4|6180.4|6174.4|6180.4|6174.4|6179.4|6173.4|0
1634881670000|2021-10-22 05:47:50|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1634881690000|2021-10-22 05:48:10|6181.7|6175.7|6181.1|6175.1|6181.7|6175.7|6181.1|6175.1|4
1634881700000|2021-10-22 05:48:20|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|1
1634881710000|2021-10-22 05:48:30|6181.3|6175.3|6179.9|6173.9|6181.3|6175.3|6179.9|6173.9|1
1634881720000|2021-10-22 05:48:40|6180.1|6174.1|6181.4|6175.4|6181.4|6175.4|6180.1|6174.1|2
1634881740000|2021-10-22 05:49:00|6181.2|6175.2|6181.9|6175.9|6181.9|6175.9|6181|6175|10
1634881750000|2021-10-22 05:49:10|6183.4|6177.4|6185.1|6179.1|6185.4|6179.4|6183.4|6177.4|1
1634881760000|2021-10-22 05:49:20|6184.5|6178.5|6185.1|6179.1|6185.6|6179.6|6183.1|6177.1|0
1634881770000|2021-10-22 05:49:30|6184.6|6178.6|6182.6|6176.6|6184.9|6178.9|6182.6|6176.6|0
1634881780000|2021-10-22 05:49:40|6182.4|6176.4|6183.9|6177.9|6183.9|6177.9|6182.4|6176.4|1
1634881790000|2021-10-22 05:49:50|6183.7|6177.7|6181.4|6175.4|6183.7|6177.7|6181.2|6175.2|0
1634881800000|2021-10-22 05:50:00|6181.1|6175.1|6183.4|6177.4|6183.4|6177.4|6180.7|6174.7|1
1634881820000|2021-10-22 05:50:20|6184.2|6178.2|6184.9|6178.9|6184.9|6178.9|6183.9|6177.9|1
1634881830000|2021-10-22 05:50:30|6184.1|6178.1|6183|6177|6184.4|6178.4|6182.7|6176.7|1
1634881840000|2021-10-22 05:50:40|6183.7|6177.7|6183|6177|6183.7|6177.7|6182.5|6176.5|0
1634881850000|2021-10-22 05:50:50|6183.5|6177.5|6184.2|6178.2|6184.2|6178.2|6183|6177|0
1634881860000|2021-10-22 05:51:00|6184|6178|6185.2|6179.2|6185.2|6179.2|6183.5|6177.5|1
1634881880000|2021-10-22 05:51:20|6184.7|6178.7|6184.5|6178.5|6184.7|6178.7|6184.5|6178.5|1
1634881890000|2021-10-22 05:51:30|6183.7|6177.7|6180|6174|6183.7|6177.7|6180|6174|4
1634881900000|2021-10-22 05:51:40|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1634881910000|2021-10-22 05:51:50|6179.2|6173.2|6179|6173|6179.2|6173.2|6179|6173|0
1634881920000|2021-10-22 05:52:00|6178.7|6172.7|6178.1|6172.1|6178.7|6172.7|6176.6|6170.6|8
1634881940000|2021-10-22 05:52:20|6179.1|6173.1|6178.4|6172.4|6179.1|6173.1|6178.4|6172.4|1
1634881950000|2021-10-22 05:52:30|6178.1|6172.1|6178.8|6172.8|6178.8|6172.8|6178.1|6172.1|0
1634881960000|2021-10-22 05:52:40|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1634881970000|2021-10-22 05:52:50|6178.8|6172.8|6179|6173|6179.5|6173.5|6178.8|6172.8|1
1634881990000|2021-10-22 05:53:10|6179.2|6173.2|6180.1|6174.1|6180.1|6174.1|6179.2|6173.2|0
1634882000000|2021-10-22 05:53:20|6180.6|6174.6|6183.6|6177.6|6183.6|6177.6|6180.6|6174.6|7
1634882010000|2021-10-22 05:53:30|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.1|6178.1|0
1634882020000|2021-10-22 05:53:40|6185.1|6179.1|6185.4|6179.4|6186.1|6180.1|6185.1|6179.1|5
1634882030000|2021-10-22 05:53:50|6185.1|6179.1|6186.1|6180.1|6186.1|6180.1|6185.1|6179.1|2
1634882040000|2021-10-22 05:54:00|6186.4|6180.4|6186.1|6180.1|6187.3|6181.3|6185.6|6179.6|11
1634882050000|2021-10-22 05:54:10|6185.9|6179.9|6185.6|6179.6|6186.5|6180.5|6185.1|6179.1|14
1634882070000|2021-10-22 05:54:30|6185.1|6179.1|6184.1|6178.1|6185.1|6179.1|6184.1|6178.1|0
1634882090000|2021-10-22 05:54:50|6183.8|6177.8|6180.6|6174.6|6183.8|6177.8|6180.6|6174.6|1
1634882100000|2021-10-22 05:55:00|6181.1|6175.1|6180.6|6174.6|6181.1|6175.1|6180.6|6174.6|0
1634882110000|2021-10-22 05:55:10|6182.1|6176.1|6182.6|6176.6|6182.6|6176.6|6181.6|6175.6|2
1634882140000|2021-10-22 05:55:40|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1634882150000|2021-10-22 05:55:50|6183.5|6177.5|6184.2|6178.2|6185.5|6179.5|6183.5|6177.5|3
1634882160000|2021-10-22 05:56:00|6183.6|6177.6|6185.3|6179.3|6185.3|6179.3|6183.6|6177.6|4
1634882190000|2021-10-22 05:56:30|6184.4|6178.4|6181.6|6175.6|6184.4|6178.4|6181.6|6175.6|2
1634882210000|2021-10-22 05:56:50|6181.1|6175.1|6183.5|6177.5|6183.5|6177.5|6181.1|6175.1|0
1634882220000|2021-10-22 05:57:00|6183.7|6177.7|6186.1|6180.1|6186.1|6180.1|6183.7|6177.7|5
1634882230000|2021-10-22 05:57:10|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|0
1634882240000|2021-10-22 05:57:20|6186.1|6180.1|6185.6|6179.6|6186.1|6180.1|6185.6|6179.6|0
1634882250000|2021-10-22 05:57:30|6184.6|6178.6|6185.6|6179.6|6185.6|6179.6|6184.6|6178.6|0
1634882260000|2021-10-22 05:57:40|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|0
1634882280000|2021-10-22 05:58:00|6186.4|6180.4|6188.9|6182.9|6188.9|6182.9|6186.4|6180.4|0
1634882290000|2021-10-22 05:58:10|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|0
1634882310000|2021-10-22 05:58:30|6188.4|6182.4|6187.1|6181.1|6188.4|6182.4|6187.1|6181.1|1
1634882320000|2021-10-22 05:58:40|6187.4|6181.4|6187.6|6181.6|6187.6|6181.6|6187.4|6181.4|0
1634882330000|2021-10-22 05:58:50|6185.6|6179.6|6186.9|6180.9|6186.9|6180.9|6185.1|6179.1|0
1634882340000|2021-10-22 05:59:00|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6185.7|6179.7|0
1634882360000|2021-10-22 05:59:20|6188.1|6182.1|6188.4|6182.4|6188.9|6182.9|6188.1|6182.1|1
1634882380000|2021-10-22 05:59:40|6189|6183|6189.4|6183.4|6189.4|6183.4|6189|6183|1
1634882390000|2021-10-22 05:59:50|6189.2|6183.2|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|0
1634882400000|2021-10-22 06:00:00|6188.9|6182.9|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|0
1634882410000|2021-10-22 06:00:10|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|0
1634882420000|2021-10-22 06:00:20|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|1
1634882430000|2021-10-22 06:00:30|6193.8|6187.8|6192.9|6186.9|6193.8|6187.8|6192.1|6186.1|20
1634882440000|2021-10-22 06:00:40|6193.4|6187.4|6193.2|6187.2|6193.4|6187.4|6192.5|6186.5|1
1634882450000|2021-10-22 06:00:50|6193|6187|6193.2|6187.2|6193.4|6187.4|6192.5|6186.5|2
1634882460000|2021-10-22 06:01:00|6192.9|6186.9|6193|6187|6193|6187|6192.9|6186.9|1
1634882470000|2021-10-22 06:01:10|6191.4|6185.4|6192.1|6186.1|6192.1|6186.1|6191.1|6185.1|1
1634882480000|2021-10-22 06:01:20|6191.4|6185.4|6191.1|6185.1|6191.4|6185.4|6191.1|6185.1|0
1634882490000|2021-10-22 06:01:30|6190.6|6184.6|6189.1|6183.1|6190.6|6184.6|6189.1|6183.1|1
1634882500000|2021-10-22 06:01:40|6189.3|6183.3|6187.6|6181.6|6189.3|6183.3|6187.6|6181.6|1
1634882510000|2021-10-22 06:01:50|6188.9|6182.9|6189.9|6183.9|6189.9|6183.9|6188.6|6182.6|0
1634882520000|2021-10-22 06:02:00|6189.6|6183.6|6190.9|6184.9|6191.4|6185.4|6189.6|6183.6|4
1634882530000|2021-10-22 06:02:10|6191.4|6185.4|6191.9|6185.9|6192.4|6186.4|6191.4|6185.4|0
1634882540000|2021-10-22 06:02:20|6191.4|6185.4|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|0
1634882550000|2021-10-22 06:02:30|6192.6|6186.6|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|0
1634882560000|2021-10-22 06:02:40|6191.9|6185.9|6191.4|6185.4|6192.4|6186.4|6191.4|6185.4|2
1634882570000|2021-10-22 06:02:50|6191.2|6185.2|6190.6|6184.6|6191.2|6185.2|6189.4|6183.4|4
1634882580000|2021-10-22 06:03:00|6190.8|6184.8|6190.1|6184.1|6192.4|6186.4|6190.1|6184.1|1
1634882590000|2021-10-22 06:03:10|6190.9|6184.9|6192.1|6186.1|6192.1|6186.1|6190.9|6184.9|0
1634882600000|2021-10-22 06:03:20|6191.6|6185.6|6192.6|6186.6|6192.6|6186.6|6191.6|6185.6|0
1634882610000|2021-10-22 06:03:30|6191.9|6185.9|6191.6|6185.6|6192.1|6186.1|6191.1|6185.1|0
1634882620000|2021-10-22 06:03:40|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|2
1634882630000|2021-10-22 06:03:50|6190.9|6184.9|6189.6|6183.6|6190.9|6184.9|6189.1|6183.1|0
1634882640000|2021-10-22 06:04:00|6189.4|6183.4|6190.6|6184.6|6190.6|6184.6|6189.3|6183.3|0
1634882650000|2021-10-22 06:04:10|6190.8|6184.8|6192.6|6186.6|6192.6|6186.6|6190.8|6184.8|1
1634882660000|2021-10-22 06:04:20|6192.1|6186.1|6192.6|6186.6|6192.6|6186.6|6191.1|6185.1|0
1634882680000|2021-10-22 06:04:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1634882690000|2021-10-22 06:04:50|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.6|6186.6|3
1634882700000|2021-10-22 06:05:00|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|1
1634882710000|2021-10-22 06:05:10|6192.7|6186.7|6192.1|6186.1|6192.7|6186.7|6192.1|6186.1|9
1634882730000|2021-10-22 06:05:30|||||||||8
1634882740000|2021-10-22 06:05:40|||||||||2
1634882750000|2021-10-22 06:05:50|6192.9|6186.9|6192.6|6186.6|6193.1|6187.1|6192.6|6186.6|0
1634882760000|2021-10-22 06:06:00|6192.8|6186.8|6192.6|6186.6|6193.1|6187.1|6192.3|6186.3|2
1634882770000|2021-10-22 06:06:10|6192.1|6186.1|6192.6|6186.6|6192.6|6186.6|6192.1|6186.1|2
1634882800000|2021-10-22 06:06:40|6192.1|6186.1|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|9
1634882810000|2021-10-22 06:06:50|6192.3|6186.3|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|12
1634882820000|2021-10-22 06:07:00|6192.3|6186.3|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|2
1634882830000|2021-10-22 06:07:10|||||||||7
1634882840000|2021-10-22 06:07:20|||||||||18
1634882850000|2021-10-22 06:07:30|||||||||6
1634882860000|2021-10-22 06:07:40|||||||||22
1634882870000|2021-10-22 06:07:50|6191.8|6185.8|6192|6186|6192|6186|6191.8|6185.8|4
1634882880000|2021-10-22 06:08:00|6192.3|6186.3|6193.1|6187.1|6193.5|6187.5|6192.3|6186.3|1
1634882890000|2021-10-22 06:08:10|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|1
1634882900000|2021-10-22 06:08:20|6192.3|6186.3|6192.5|6186.5|6193.1|6187.1|6192.3|6186.3|3
1634882910000|2021-10-22 06:08:30|6192|6186|6192|6186|6192|6186|6192|6186|1
1634882940000|2021-10-22 06:09:00|||||||||1
1634882950000|2021-10-22 06:09:10|6191.5|6185.5|6192|6186|6192|6186|6191.5|6185.5|17
1634882960000|2021-10-22 06:09:20|6191.5|6185.5|6192|6186|6192|6186|6191.5|6185.5|1
1634882970000|2021-10-22 06:09:30|6191.5|6185.5|6192|6186|6192|6186|6191.5|6185.5|11
1634882990000|2021-10-22 06:09:50|6192.5|6186.5|6192|6186|6192.5|6186.5|6192|6186|3
1634883010000|2021-10-22 06:10:10|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634883020000|2021-10-22 06:10:20|6193.1|6187.1|6193|6187|6194|6188|6193|6187|3
1634883030000|2021-10-22 06:10:30|6192.8|6186.8|6192|6186|6192.8|6186.8|6191.8|6185.8|3
1634883060000|2021-10-22 06:11:00|6192.2|6186.2|6194.8|6188.8|6194.8|6188.8|6192.2|6186.2|2
1634883070000|2021-10-22 06:11:10|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6193.5|6187.5|0
1634883090000|2021-10-22 06:11:30|6194.7|6188.7|6193.5|6187.5|6195.5|6189.5|6193.5|6187.5|0
1634883100000|2021-10-22 06:11:40|6193|6187|6193.5|6187.5|6194.3|6188.3|6193|6187|0
1634883110000|2021-10-22 06:11:50|6193.3|6187.3|6194.5|6188.5|6194.5|6188.5|6193|6187|0
1634883120000|2021-10-22 06:12:00|6194.2|6188.2|6195|6189|6195.3|6189.3|6194.2|6188.2|1
1634883130000|2021-10-22 06:12:10|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|1
1634883140000|2021-10-22 06:12:20|6194.1|6188.1|6194|6188|6194.1|6188.1|6193.5|6187.5|0
1634883150000|2021-10-22 06:12:30|6195|6189|6193.5|6187.5|6195|6189|6193.5|6187.5|2
1634883160000|2021-10-22 06:12:40|6193.7|6187.7|6194|6188|6194|6188|6193.5|6187.5|0
1634883170000|2021-10-22 06:12:50|6193.5|6187.5|6192.5|6186.5|6193.5|6187.5|6192.5|6186.5|0
1634883180000|2021-10-22 06:13:00|6193|6187|6193|6187|6193|6187|6192.7|6186.7|0
1634883190000|2021-10-22 06:13:10|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634883200000|2021-10-22 06:13:20|6192.7|6186.7|6198|6192|6198|6192|6192.7|6186.7|13
1634883210000|2021-10-22 06:13:30|6195|6189|6194|6188|6195.5|6189.5|6194|6188|3
1634883220000|2021-10-22 06:13:40|6193|6187|6193.5|6187.5|6193.7|6187.7|6192.5|6186.5|2
1634883230000|2021-10-22 06:13:50|6193.7|6187.7|6194|6188|6194|6188|6191.5|6185.5|10
1634883240000|2021-10-22 06:14:00|6194.4|6188.4|6196|6190|6196|6190|6194.4|6188.4|0
1634883250000|2021-10-22 06:14:10|6197|6191|6197|6191|6197|6191|6196|6190|0
1634883260000|2021-10-22 06:14:20|6197.2|6191.2|6196|6190|6198|6192|6195.5|6189.5|0
1634883280000|2021-10-22 06:14:40|6196.2|6190.2|6196.5|6190.5|6196.5|6190.5|6196.2|6190.2|0
1634883290000|2021-10-22 06:14:50|6196|6190|6196|6190|6196|6190|6196|6190|1
1634883300000|2021-10-22 06:15:00|6195.5|6189.5|6198|6192|6198|6192|6195.5|6189.5|0
1634883310000|2021-10-22 06:15:10|6196.5|6190.5|6196.5|6190.5|6197.5|6191.5|6196|6190|1
1634883320000|2021-10-22 06:15:20|6197.5|6191.5|6196|6190|6197.5|6191.5|6196|6190|0
1634883330000|2021-10-22 06:15:30|6195.5|6189.5|6193.8|6187.8|6196.5|6190.5|6193.8|6187.8|6
1634883360000|2021-10-22 06:16:00|6194|6188|6196.5|6190.5|6197|6191|6194|6188|16
1634883370000|2021-10-22 06:16:10|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1634883380000|2021-10-22 06:16:20|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1634883390000|2021-10-22 06:16:30|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|0
1634883400000|2021-10-22 06:16:40|6196.1|6190.1|6195.3|6189.3|6196.3|6190.3|6195.3|6189.3|1
1634883420000|2021-10-22 06:17:00|6195.5|6189.5|6196.8|6190.8|6196.8|6190.8|6195.5|6189.5|1
1634883430000|2021-10-22 06:17:10|6196.7|6190.7|6196.8|6190.8|6197|6191|6196.3|6190.3|0
1634883440000|2021-10-22 06:17:20|6197|6191|6197.5|6191.5|6197.5|6191.5|6197|6191|0
1634883450000|2021-10-22 06:17:30|6197.3|6191.3|6198|6192|6198|6192|6197.3|6191.3|1
1634883460000|2021-10-22 06:17:40|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|1
1634883480000|2021-10-22 06:18:00|6198|6192|6198.5|6192.5|6198.5|6192.5|6198|6192|0
1634883490000|2021-10-22 06:18:10|6196.5|6190.5|6196.5|6190.5|6197.5|6191.5|6195.5|6189.5|4
1634883500000|2021-10-22 06:18:20|6196|6190|6196|6190|6196|6190|6196|6190|0
1634883510000|2021-10-22 06:18:30|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6195.5|6189.5|1
1634883530000|2021-10-22 06:18:50|6196.3|6190.3|6196.3|6190.3|6196.5|6190.5|6196|6190|0
1634883540000|2021-10-22 06:19:00|6196|6190|6194.5|6188.5|6196.5|6190.5|6194.5|6188.5|1
1634883550000|2021-10-22 06:19:10|6193|6187|6193.5|6187.5|6194|6188|6193|6187|2
1634883560000|2021-10-22 06:19:20|6194|6188|6194|6188|6194|6188|6193.7|6187.7|0
1634883570000|2021-10-22 06:19:30|6193.8|6187.8|6193.5|6187.5|6194.2|6188.2|6193.5|6187.5|0
1634883590000|2021-10-22 06:19:50|6194.5|6188.5|6195.5|6189.5|6195.5|6189.5|6194.5|6188.5|0
1634883600000|2021-10-22 06:20:00|6194.5|6188.5|6193.5|6187.5|6195.5|6189.5|6193.5|6187.5|0
1634883610000|2021-10-22 06:20:10|6192.4|6186.4|6192.2|6186.2|6192.9|6186.9|6192.2|6186.2|16
1634883630000|2021-10-22 06:20:30|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1634883650000|2021-10-22 06:20:50|6192.7|6186.7|6193|6187|6193|6187|6192.7|6186.7|1
1634883660000|2021-10-22 06:21:00|6192.6|6186.6|6192.5|6186.5|6192.6|6186.6|6192.3|6186.3|1
1634883670000|2021-10-22 06:21:10|6192.3|6186.3|6192|6186|6192.3|6186.3|6191.5|6185.5|19
1634883680000|2021-10-22 06:21:20|6191.8|6185.8|6192|6186|6192|6186|6191.5|6185.5|4
1634883720000|2021-10-22 06:22:00|6191.5|6185.5|6191.5|6185.5|6192.3|6186.3|6191.2|6185.2|8
1634883730000|2021-10-22 06:22:10|6192|6186|6192|6186|6192|6186|6192|6186|1
1634883750000|2021-10-22 06:22:30|6191.8|6185.8|6192.5|6186.5|6192.5|6186.5|6191.8|6185.8|0
1634883760000|2021-10-22 06:22:40|6192.3|6186.3|6192|6186|6192.3|6186.3|6192|6186|0
1634883770000|2021-10-22 06:22:50|6191.7|6185.7|6192|6186|6192|6186|6191.5|6185.5|4
1634883780000|2021-10-22 06:23:00|6192.5|6186.5|6192|6186|6192.5|6186.5|6191.8|6185.8|3
1634883790000|2021-10-22 06:23:10|6192.5|6186.5|6191.5|6185.5|6193|6187|6191.5|6185.5|13
1634883800000|2021-10-22 06:23:20|6191.8|6185.8|6192|6186|6192|6186|6191.7|6185.7|4
1634883810000|2021-10-22 06:23:30|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1634883820000|2021-10-22 06:23:40|6191.7|6185.7|6192|6186|6192|6186|6191.7|6185.7|0
1634883840000|2021-10-22 06:24:00|6191.5|6185.5|6192.5|6186.5|6192.5|6186.5|6191.5|6185.5|18
1634883850000|2021-10-22 06:24:10|6192.7|6186.7|6192.5|6186.5|6193|6187|6192|6186|1
1634883860000|2021-10-22 06:24:20|6192|6186|6192|6186|6192|6186|6192|6186|0
1634883870000|2021-10-22 06:24:30|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192|6186|0
1634883890000|2021-10-22 06:24:50|6192|6186|6192|6186|6192|6186|6192|6186|0
1634883900000|2021-10-22 06:25:00|6191.8|6185.8|6192.5|6186.5|6192.5|6186.5|6191.5|6185.5|50
1634883910000|2021-10-22 06:25:10|||||||||1
1634883950000|2021-10-22 06:25:50|6192|6186|6192.5|6186.5|6192.5|6186.5|6192|6186|77
1634883960000|2021-10-22 06:26:00|6194.5|6188.5|6197.5|6191.5|6197.5|6191.5|6194.5|6188.5|1
1634883970000|2021-10-22 06:26:10|6197.7|6191.7|6195.6|6189.6|6198.2|6192.2|6195.4|6189.4|3
1634883980000|2021-10-22 06:26:20|6195.4|6189.4|6196.2|6190.2|6196.2|6190.2|6191|6185|10
1634883990000|2021-10-22 06:26:30|6195.9|6189.9|6197.6|6191.6|6197.6|6191.6|6195.9|6189.9|0
1634884000000|2021-10-22 06:26:40|6197.7|6191.7|6197.4|6191.4|6197.7|6191.7|6196.9|6190.9|0
1634884010000|2021-10-22 06:26:50|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.4|6190.4|0
1634884020000|2021-10-22 06:27:00|6196.7|6190.7|6197.4|6191.4|6197.4|6191.4|6196.4|6190.4|0
1634884030000|2021-10-22 06:27:10|6196.9|6190.9|6196.9|6190.9|6197.4|6191.4|6196.9|6190.9|1
1634884040000|2021-10-22 06:27:20|6196.7|6190.7|6194.9|6188.9|6196.7|6190.7|6194.4|6188.4|0
1634884050000|2021-10-22 06:27:30|6195.6|6189.6|6195.9|6189.9|6197.2|6191.2|6194.9|6188.9|0
1634884060000|2021-10-22 06:27:40|6196.1|6190.1|6197.4|6191.4|6197.4|6191.4|6196.1|6190.1|0
1634884070000|2021-10-22 06:27:50|6197.2|6191.2|6198|6192|6198.5|6192.5|6196.4|6190.4|25
1634884080000|2021-10-22 06:28:00|6198.5|6192.5|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|1
1634884090000|2021-10-22 06:28:10|6197|6191|6197|6191|6197.5|6191.5|6197|6191|0
1634884110000|2021-10-22 06:28:30|6196.5|6190.5|6197|6191|6197|6191|6196.5|6190.5|0
1634884120000|2021-10-22 06:28:40|6194.5|6188.5|6194.6|6188.6|6196.1|6190.1|6193.5|6187.5|5
1634884130000|2021-10-22 06:28:50|6194.4|6188.4|6195.1|6189.1|6195.6|6189.6|6194.1|6188.1|0
1634884140000|2021-10-22 06:29:00|6194.8|6188.8|6196.6|6190.6|6196.6|6190.6|6194.3|6188.3|1
1634884150000|2021-10-22 06:29:10|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6195.6|6189.6|0
1634884160000|2021-10-22 06:29:20|6196.6|6190.6|6196.6|6190.6|6197.1|6191.1|6196.6|6190.6|0
1634884170000|2021-10-22 06:29:30|6196.4|6190.4|6196.1|6190.1|6196.4|6190.4|6195.9|6189.9|0
1634884180000|2021-10-22 06:29:40|6195.9|6189.9|6195.6|6189.6|6195.9|6189.9|6195.6|6189.6|0
1634884190000|2021-10-22 06:29:50|6196.1|6190.1|6194.9|6188.9|6196.1|6190.1|6194.9|6188.9|1
1634884200000|2021-10-22 06:30:00|6194.4|6188.4|6195.6|6189.6|6195.6|6189.6|6193.9|6187.9|3
1634884220000|2021-10-22 06:30:20|6194.1|6188.1|6193.8|6187.8|6194.1|6188.1|6193.6|6187.6|2
1634884230000|2021-10-22 06:30:30|6194.1|6188.1|6192.6|6186.6|6194.1|6188.1|6192.1|6186.1|1
1634884240000|2021-10-22 06:30:40|6193.7|6187.7|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|0
1634884250000|2021-10-22 06:30:50|6193.6|6187.6|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|1
1634884260000|2021-10-22 06:31:00|6193.6|6187.6|6195.8|6189.8|6196.3|6190.3|6193.1|6187.1|0
1634884270000|2021-10-22 06:31:10|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1634884280000|2021-10-22 06:31:20|6194.6|6188.6|6195.8|6189.8|6195.8|6189.8|6194.6|6188.6|0
1634884290000|2021-10-22 06:31:30|6195.3|6189.3|6195.1|6189.1|6195.3|6189.3|6194.3|6188.3|0
1634884300000|2021-10-22 06:31:40|6195.3|6189.3|6195.8|6189.8|6195.8|6189.8|6195.1|6189.1|0
1634884320000|2021-10-22 06:32:00|6195.1|6189.1|6199.1|6193.1|6199.1|6193.1|6195.1|6189.1|1
1634884330000|2021-10-22 06:32:10|6198.6|6192.6|6198.1|6192.1|6199.1|6193.1|6197.9|6191.9|0
1634884340000|2021-10-22 06:32:20|6197.9|6191.9|6197.1|6191.1|6198.1|6192.1|6197.1|6191.1|0
1634884350000|2021-10-22 06:32:30|6197.5|6191.5|6198.1|6192.1|6198.1|6192.1|6197.5|6191.5|0
1634884360000|2021-10-22 06:32:40|6197.5|6191.5|6197.1|6191.1|6197.5|6191.5|6196.9|6190.9|0
1634884370000|2021-10-22 06:32:50|6196.9|6190.9|6196.1|6190.1|6196.9|6190.9|6196.1|6190.1|0
1634884380000|2021-10-22 06:33:00|6195.9|6189.9|6197.4|6191.4|6197.4|6191.4|6195.6|6189.6|2
1634884390000|2021-10-22 06:33:10|6197.1|6191.1|6196.6|6190.6|6197.1|6191.1|6196.3|6190.3|0
1634884400000|2021-10-22 06:33:20|6196.4|6190.4|6197.1|6191.1|6197.1|6191.1|6196.1|6190.1|0
1634884410000|2021-10-22 06:33:30|6196.1|6190.1|6195.9|6189.9|6197.1|6191.1|6195.9|6189.9|0
1634884420000|2021-10-22 06:33:40|6196.1|6190.1|6196.1|6190.1|6196.4|6190.4|6196.1|6190.1|0
1634884430000|2021-10-22 06:33:50|6196.6|6190.6|6196.1|6190.1|6196.6|6190.6|6196.1|6190.1|0
1634884440000|2021-10-22 06:34:00|6195.4|6189.4|6195.6|6189.6|6195.6|6189.6|6194.9|6188.9|1
1634884450000|2021-10-22 06:34:10|6196.1|6190.1|6196.1|6190.1|6196.6|6190.6|6195.7|6189.7|0
1634884460000|2021-10-22 06:34:20|6195.9|6189.9|6195.1|6189.1|6195.9|6189.9|6195.1|6189.1|0
1634884480000|2021-10-22 06:34:40|6195.3|6189.3|6196.1|6190.1|6196.1|6190.1|6195.3|6189.3|0
1634884490000|2021-10-22 06:34:50|6195.9|6189.9|6196.1|6190.1|6197.1|6191.1|6195.6|6189.6|1
1634884500000|2021-10-22 06:35:00|6196.3|6190.3|6197.1|6191.1|6197.4|6191.4|6196.3|6190.3|1
1634884510000|2021-10-22 06:35:10|6197.3|6191.3|6198.6|6192.6|6198.6|6192.6|6197.3|6191.3|2
1634884520000|2021-10-22 06:35:20|6198.9|6192.9|6199.1|6193.1|6199.9|6193.9|6198.6|6192.6|4
1634884530000|2021-10-22 06:35:30|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|1
1634884540000|2021-10-22 06:35:40|6198.8|6192.8|6198.6|6192.6|6198.8|6192.8|6198.6|6192.6|0
1634884560000|2021-10-22 06:36:00|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|4
1634884570000|2021-10-22 06:36:10|6199.4|6193.4|6201.6|6195.6|6202.1|6196.1|6199.1|6193.1|6
1634884580000|2021-10-22 06:36:20|6202.1|6196.1|6202.1|6196.1|6202.5|6196.5|6201.6|6195.6|1
1634884600000|2021-10-22 06:36:40|6201.6|6195.6|6199.6|6193.6|6201.6|6195.6|6199.6|6193.6|1
1634884610000|2021-10-22 06:36:50|6199.4|6193.4|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|1
1634884620000|2021-10-22 06:37:00|6198.9|6192.9|6199.6|6193.6|6199.6|6193.6|6198.6|6192.6|0
1634884630000|2021-10-22 06:37:10|6199.8|6193.8|6200.1|6194.1|6200.1|6194.1|6199.8|6193.8|0
1634884640000|2021-10-22 06:37:20|6199.5|6193.5|6198.6|6192.6|6199.5|6193.5|6198.6|6192.6|1
1634884660000|2021-10-22 06:37:40|6197.6|6191.6|6199.1|6193.1|6199.1|6193.1|6197.6|6191.6|2
1634884680000|2021-10-22 06:38:00|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1634884690000|2021-10-22 06:38:10|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1634884700000|2021-10-22 06:38:20|6200.4|6194.4|6199.6|6193.6|6200.4|6194.4|6199.1|6193.1|0
1634884720000|2021-10-22 06:38:40|6199.1|6193.1|6198.9|6192.9|6199.1|6193.1|6198.9|6192.9|0
1634884730000|2021-10-22 06:38:50|6199.1|6193.1|6200.1|6194.1|6200.6|6194.6|6199.1|6193.1|0
1634884740000|2021-10-22 06:39:00|6199.7|6193.7|6199.1|6193.1|6200.1|6194.1|6199.1|6193.1|2
1634884750000|2021-10-22 06:39:10|6200.1|6194.1|6199.1|6193.1|6200.1|6194.1|6199.1|6193.1|0
1634884760000|2021-10-22 06:39:20|6200.2|6194.2|6199.1|6193.1|6200.2|6194.2|6198.6|6192.6|0
1634884770000|2021-10-22 06:39:30|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6198.1|6192.1|0
1634884780000|2021-10-22 06:39:40|6198.4|6192.4|6199.1|6193.1|6199.1|6193.1|6198.4|6192.4|0
1634884790000|2021-10-22 06:39:50|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1634884800000|2021-10-22 06:40:00|6201.4|6195.4|6202.6|6196.6|6202.6|6196.6|6201.4|6195.4|0
1634884810000|2021-10-22 06:40:10|6203.6|6197.6|6201.6|6195.6|6203.6|6197.6|6201.6|6195.6|2
1634884820000|2021-10-22 06:40:20|6203.1|6197.1|6204.3|6198.3|6204.3|6198.3|6203.1|6197.1|1
1634884830000|2021-10-22 06:40:30|6204.6|6198.6|6205.3|6199.3|6205.3|6199.3|6204.6|6198.6|0
1634884840000|2021-10-22 06:40:40|6205.6|6199.6|6206.6|6200.6|6207.1|6201.1|6205.6|6199.6|1
1634884860000|2021-10-22 06:41:00|6205.6|6199.6|6205.1|6199.1|6206.6|6200.6|6204.6|6198.6|4
1634884870000|2021-10-22 06:41:10|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1634884880000|2021-10-22 06:41:20|6205.1|6199.1|6203.6|6197.6|6205.1|6199.1|6203.6|6197.6|2
1634884890000|2021-10-22 06:41:30|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|1
1634884900000|2021-10-22 06:41:40|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1634884920000|2021-10-22 06:42:00|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|1
1634884930000|2021-10-22 06:42:10|6202.6|6196.6|6202.4|6196.4|6202.6|6196.6|6202.4|6196.4|0
1634884940000|2021-10-22 06:42:20|6202.1|6196.1|6204.1|6198.1|6204.1|6198.1|6202.1|6196.1|2
1634884950000|2021-10-22 06:42:30|6204.6|6198.6|6205.6|6199.6|6205.6|6199.6|6204.6|6198.6|1
1634884970000|2021-10-22 06:42:50|6205.8|6199.8|6206.1|6200.1|6206.2|6200.2|6205.1|6199.1|3
1634884990000|2021-10-22 06:43:10|6205.8|6199.8|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|0
1634885000000|2021-10-22 06:43:20|6205.8|6199.8|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|0
1634885010000|2021-10-22 06:43:30|6206.6|6200.6|6205.6|6199.6|6206.6|6200.6|6205.6|6199.6|1
1634885020000|2021-10-22 06:43:40|6206.6|6200.6|6206.4|6200.4|6206.6|6200.6|6206.1|6200.1|0
1634885030000|2021-10-22 06:43:50|6206.1|6200.1|6207.6|6201.6|6207.6|6201.6|6206.1|6200.1|1
1634885040000|2021-10-22 06:44:00|6207|6201|6205.6|6199.6|6207|6201|6205.6|6199.6|5
1634885060000|2021-10-22 06:44:20|6206.1|6200.1|6208.1|6202.1|6208.3|6202.3|6206.1|6200.1|8
1634885070000|2021-10-22 06:44:30|6208.4|6202.4|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|1
1634885080000|2021-10-22 06:44:40|6208.3|6202.3|6210.6|6204.6|6211.1|6205.1|6208.3|6202.3|12
1634885090000|2021-10-22 06:44:50|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6210.8|6204.8|7
1634885100000|2021-10-22 06:45:00|6210.9|6204.9|6209.1|6203.1|6210.9|6204.9|6209.1|6203.1|1
1634885110000|2021-10-22 06:45:10|6208.6|6202.6|6208.1|6202.1|6209.1|6203.1|6208.1|6202.1|0
1634885120000|2021-10-22 06:45:20|6208.4|6202.4|6209.6|6203.6|6209.6|6203.6|6208.4|6202.4|1
1634885130000|2021-10-22 06:45:30|6210.8|6204.8|6210.1|6204.1|6210.8|6204.8|6210.1|6204.1|2
1634885140000|2021-10-22 06:45:40|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1634885150000|2021-10-22 06:45:50|6210.5|6204.5|6211.8|6205.8|6212.1|6206.1|6210.5|6204.5|2
1634885160000|2021-10-22 06:46:00|6212.1|6206.1|6211.6|6205.6|6212.1|6206.1|6211.1|6205.1|1
1634885170000|2021-10-22 06:46:10|6212|6206|6213.6|6207.6|6213.6|6207.6|6212|6206|0
1634885180000|2021-10-22 06:46:20|6213.8|6207.8|6215.6|6209.6|6216.1|6210.1|6213.8|6207.8|4
1634885190000|2021-10-22 06:46:30|6215.4|6209.4|6216.6|6210.6|6216.6|6210.6|6214.6|6208.6|1
1634885200000|2021-10-22 06:46:40|6216.8|6210.8|6216.6|6210.6|6217.1|6211.1|6216.6|6210.6|1
1634885210000|2021-10-22 06:46:50|6216.8|6210.8|6216.1|6210.1|6217.3|6211.3|6216.1|6210.1|6
1634885220000|2021-10-22 06:47:00|6216.3|6210.3|6214.9|6208.9|6216.8|6210.8|6214.6|6208.6|7
1634885230000|2021-10-22 06:47:10|6214.6|6208.6|6213.6|6207.6|6214.6|6208.6|6213.1|6207.1|1
1634885240000|2021-10-22 06:47:20|6212.2|6206.2|6211.4|6205.4|6212.2|6206.2|6211.3|6205.3|3
1634885250000|2021-10-22 06:47:30|6211.1|6205.1|6211.6|6205.6|6211.6|6205.6|6211.1|6205.1|0
1634885260000|2021-10-22 06:47:40|6212.2|6206.2|6212.6|6206.6|6212.6|6206.6|6212.2|6206.2|0
1634885270000|2021-10-22 06:47:50|6211.9|6205.9|6212.6|6206.6|6212.6|6206.6|6211.9|6205.9|1
1634885280000|2021-10-22 06:48:00|6211.6|6205.6|6213.1|6207.1|6213.1|6207.1|6211.6|6205.6|1
1634885290000|2021-10-22 06:48:10|6213.3|6207.3|6213.1|6207.1|6213.8|6207.8|6213.1|6207.1|4
1634885300000|2021-10-22 06:48:20|6212.8|6206.8|6213.6|6207.6|6213.6|6207.6|6212.1|6206.1|22
1634885310000|2021-10-22 06:48:30|6212.9|6206.9|6216.1|6210.1|6216.1|6210.1|6212.8|6206.8|3
1634885320000|2021-10-22 06:48:40|6215.6|6209.6|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1634885330000|2021-10-22 06:48:50|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.1|6209.1|1
1634885340000|2021-10-22 06:49:00|||||||||6
1634885350000|2021-10-22 06:49:10|6214.5|6208.5|6211.3|6205.3|6214.5|6208.5|6211.1|6205.1|15
1634885360000|2021-10-22 06:49:20|6211.6|6205.6|6211.1|6205.1|6211.6|6205.6|6211.1|6205.1|1
1634885370000|2021-10-22 06:49:30|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6209.6|6203.6|2
1634885390000|2021-10-22 06:49:50|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|0
1634885400000|2021-10-22 06:50:00|6210.1|6204.1|6210.6|6204.6|6210.6|6204.6|6209.6|6203.6|5
1634885410000|2021-10-22 06:50:10|6209.6|6203.6|6209.6|6203.6|6211.1|6205.1|6209.6|6203.6|1
1634885420000|2021-10-22 06:50:20|6209.8|6203.8|6210.1|6204.1|6211.3|6205.3|6209.8|6203.8|1
1634885430000|2021-10-22 06:50:30|6209.6|6203.6|6209.1|6203.1|6209.6|6203.6|6209.1|6203.1|2
1634885450000|2021-10-22 06:50:50|6208.9|6202.9|6208.6|6202.6|6208.9|6202.9|6208.6|6202.6|0
1634885460000|2021-10-22 06:51:00|6208.3|6202.3|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|0
1634885490000|2021-10-22 06:51:30|6209.1|6203.1|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|0
1634885500000|2021-10-22 06:51:40|||||||||1
1634885510000|2021-10-22 06:51:50|6208.3|6202.3|6209.6|6203.6|6209.8|6203.8|6208.3|6202.3|2
1634885520000|2021-10-22 06:52:00|6210.1|6204.1|6210.4|6204.4|6210.4|6204.4|6210.1|6204.1|0
1634885530000|2021-10-22 06:52:10|6210.6|6204.6|6211.6|6205.6|6212.1|6206.1|6210.6|6204.6|3
1634885550000|2021-10-22 06:52:30|6211.3|6205.3|6211.6|6205.6|6212.6|6206.6|6211.3|6205.3|0
1634885560000|2021-10-22 06:52:40|6212.1|6206.1|6212.1|6206.1|6212.9|6206.9|6211.6|6205.6|0
1634885570000|2021-10-22 06:52:50|||||||||1
1634885590000|2021-10-22 06:53:10|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|0
1634885600000|2021-10-22 06:53:20|6212.4|6206.4|6212.1|6206.1|6212.4|6206.4|6212.1|6206.1|0
1634885610000|2021-10-22 06:53:30|6211.9|6205.9|6211.6|6205.6|6211.9|6205.9|6211.6|6205.6|0
1634885620000|2021-10-22 06:53:40|6212.6|6206.6|6212.1|6206.1|6212.6|6206.6|6211.6|6205.6|1
1634885630000|2021-10-22 06:53:50|6213.1|6207.1|6214.1|6208.1|6214.4|6208.4|6213.1|6207.1|2
1634885640000|2021-10-22 06:54:00|6213.9|6207.9|6213.1|6207.1|6214.1|6208.1|6213.1|6207.1|5
1634885660000|2021-10-22 06:54:20|6214.1|6208.1|6214.1|6208.1|6214.5|6208.5|6214.1|6208.1|1
1634885670000|2021-10-22 06:54:30|6214.3|6208.3|6214.6|6208.6|6215.1|6209.1|6214.3|6208.3|0
1634885680000|2021-10-22 06:54:40|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|0
1634885700000|2021-10-22 06:55:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1634885710000|2021-10-22 06:55:10|6212.7|6206.7|6213.1|6207.1|6213.1|6207.1|6212.5|6206.5|2
1634885730000|2021-10-22 06:55:30|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1634885740000|2021-10-22 06:55:40|6213.4|6207.4|6214.4|6208.4|6214.4|6208.4|6213.1|6207.1|0
1634885760000|2021-10-22 06:56:00|6213.9|6207.9|6213.6|6207.6|6213.9|6207.9|6213.6|6207.6|0
1634885810000|2021-10-22 06:56:50|6211.1|6205.1|6211.3|6205.3|6211.3|6205.3|6211.1|6205.1|11
1634885820000|2021-10-22 06:57:00|6211.6|6205.6|6211.6|6205.6|6211.8|6205.8|6211.1|6205.1|3
1634885830000|2021-10-22 06:57:10|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|1
1634885840000|2021-10-22 06:57:20|6212.6|6206.6|6213.1|6207.1|6213.1|6207.1|6212.6|6206.6|0
1634885850000|2021-10-22 06:57:30|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|0
1634885860000|2021-10-22 06:57:40|6212.4|6206.4|6212.1|6206.1|6212.4|6206.4|6212.1|6206.1|0
1634885870000|2021-10-22 06:57:50|6212.3|6206.3|6213.1|6207.1|6213.1|6207.1|6212.3|6206.3|0
1634885880000|2021-10-22 06:58:00|6212.6|6206.6|6213.1|6207.1|6213.4|6207.4|6212.6|6206.6|0
1634885890000|2021-10-22 06:58:10|6213.3|6207.3|6214.4|6208.4|6214.6|6208.6|6213.3|6207.3|3
1634885900000|2021-10-22 06:58:20|6214.1|6208.1|6215.4|6209.4|6215.6|6209.6|6214.1|6208.1|1
1634885910000|2021-10-22 06:58:30|6215.6|6209.6|6214.1|6208.1|6215.6|6209.6|6214.1|6208.1|0
1634885920000|2021-10-22 06:58:40|6214.6|6208.6|6215.1|6209.1|6215.7|6209.7|6214.6|6208.6|5
1634885940000|2021-10-22 06:59:00|6214.9|6208.9|6213.1|6207.1|6215.1|6209.1|6213.1|6207.1|2
1634885960000|2021-10-22 06:59:20|6212.4|6206.4|6209.1|6203.1|6212.6|6206.6|6209.1|6203.1|15
1634885970000|2021-10-22 06:59:30|6209.4|6203.4|6210.1|6204.1|6210.1|6204.1|6209.4|6203.4|1
1634885990000|2021-10-22 06:59:50|6209.9|6203.9|6209.6|6203.6|6209.9|6203.9|6209.6|6203.6|0
1634886000000|2021-10-22 07:00:00|6209.1|6203.1|6208.7|6202.7|6209.1|6203.1|6208.7|6202.7|0
1634886010000|2021-10-22 07:00:10|6209.1|6203.1|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|0
1634886030000|2021-10-22 07:00:30|6209.1|6203.1|6209.6|6203.6|6210.1|6204.1|6209.1|6203.1|2
1634886050000|2021-10-22 07:00:50|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1634886060000|2021-10-22 07:01:00|6209.1|6203.1|6209.6|6203.6|6209.6|6203.6|6209.1|6203.1|0
1634886080000|2021-10-22 07:01:20|6208.6|6202.6|6208.4|6202.4|6208.6|6202.6|6208.4|6202.4|0
1634886090000|2021-10-22 07:01:30|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1634886100000|2021-10-22 07:01:40|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1634886110000|2021-10-22 07:01:50|6209.5|6203.5|6213.1|6207.1|6213.1|6207.1|6209.5|6203.5|4
1634886120000|2021-10-22 07:02:00|6212.9|6206.9|6213.1|6207.1|6213.1|6207.1|6211.6|6205.6|2
1634886140000|2021-10-22 07:02:20|6214.1|6208.1|6214.6|6208.6|6215.1|6209.1|6214.1|6208.1|1
1634886150000|2021-10-22 07:02:30|6214.1|6208.1|6214.1|6208.1|6214.6|6208.6|6214.1|6208.1|0
1634886160000|2021-10-22 07:02:40|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1634886170000|2021-10-22 07:02:50|6214.1|6208.1|6215.1|6209.1|6215.6|6209.6|6214.1|6208.1|1
1634886180000|2021-10-22 07:03:00|6215.4|6209.4|6216.4|6210.4|6216.6|6210.6|6215.4|6209.4|1
1634886190000|2021-10-22 07:03:10|6215.4|6209.4|6216.6|6210.6|6216.6|6210.6|6215.4|6209.4|1
1634886200000|2021-10-22 07:03:20|6216.9|6210.9|6216.6|6210.6|6216.9|6210.9|6216.6|6210.6|0
1634886230000|2021-10-22 07:03:50|6215.4|6209.4|6213.6|6207.6|6215.6|6209.6|6213.6|6207.6|0
1634886240000|2021-10-22 07:04:00|6212.8|6206.8|6211.6|6205.6|6212.8|6206.8|6211.1|6205.1|7
1634886250000|2021-10-22 07:04:10|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|1
1634886270000|2021-10-22 07:04:30|6213.6|6207.6|6213.1|6207.1|6213.9|6207.9|6213.1|6207.1|1
1634886300000|2021-10-22 07:05:00|6213.6|6207.6|6213.1|6207.1|6214.6|6208.6|6213.1|6207.1|1
1634886320000|2021-10-22 07:05:20|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|1
1634886330000|2021-10-22 07:05:30|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1634886340000|2021-10-22 07:05:40|6211.9|6205.9|6211.6|6205.6|6211.9|6205.9|6211.6|6205.6|0
1634886350000|2021-10-22 07:05:50|6211.8|6205.8|6211.1|6205.1|6212.1|6206.1|6211.1|6205.1|0
1634886360000|2021-10-22 07:06:00|6211.3|6205.3|6212.6|6206.6|6213.1|6207.1|6211.1|6205.1|13
1634886370000|2021-10-22 07:06:10|6212.1|6206.1|6212.6|6206.6|6213.1|6207.1|6212.1|6206.1|6
1634886380000|2021-10-22 07:06:20|6212.8|6206.8|6214.6|6208.6|6214.6|6208.6|6212.6|6206.6|0
1634886390000|2021-10-22 07:06:30|6214.1|6208.1|6213.1|6207.1|6214.1|6208.1|6213.1|6207.1|0
1634886400000|2021-10-22 07:06:40|6212.8|6206.8|6212.6|6206.6|6212.8|6206.8|6212.6|6206.6|0
1634886420000|2021-10-22 07:07:00|6213.1|6207.1|6215.1|6209.1|6215.1|6209.1|6212.6|6206.6|2
1634886430000|2021-10-22 07:07:10|6214.9|6208.9|6217.6|6211.6|6217.6|6211.6|6214.9|6208.9|1
1634886440000|2021-10-22 07:07:20|6218.1|6212.1|6217.6|6211.6|6218.1|6212.1|6217.6|6211.6|0
1634886450000|2021-10-22 07:07:30|6219.1|6213.1|6219.1|6213.1|6220.1|6214.1|6219.1|6213.1|1
1634886460000|2021-10-22 07:07:40|6219.6|6213.6|6217.6|6211.6|6219.6|6213.6|6217.6|6211.6|2
1634886470000|2021-10-22 07:07:50|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|0
1634886480000|2021-10-22 07:08:00|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1634886490000|2021-10-22 07:08:10|6218.8|6212.8|6219.4|6213.4|6219.4|6213.4|6218.8|6212.8|1
1634886500000|2021-10-22 07:08:20|6219.1|6213.1|6219.6|6213.6|6220.1|6214.1|6219.1|6213.1|3
1634886510000|2021-10-22 07:08:30|6220.1|6214.1|6220.6|6214.6|6220.6|6214.6|6220.1|6214.1|0
1634886520000|2021-10-22 07:08:40|6220.8|6214.8|6220.6|6214.6|6221.1|6215.1|6220.6|6214.6|5
1634886540000|2021-10-22 07:09:00|6220.1|6214.1|6215.4|6209.4|6220.1|6214.1|6215.4|6209.4|6
1634886550000|2021-10-22 07:09:10|6215.1|6209.1|6215.4|6209.4|6215.6|6209.6|6214.1|6208.1|2
1634886560000|2021-10-22 07:09:20|6215.3|6209.3|6217.5|6211.5|6217.5|6211.5|6215.3|6209.3|0
1634886570000|2021-10-22 07:09:30|6218.1|6212.1|6218.8|6212.8|6218.8|6212.8|6218.1|6212.1|0
1634886580000|2021-10-22 07:09:40|6218.3|6212.3|6218.8|6212.8|6218.8|6212.8|6218|6212|1
1634886600000|2021-10-22 07:10:00|6219.3|6213.3|6218.8|6212.8|6219.3|6213.3|6218.3|6212.3|3
1634886610000|2021-10-22 07:10:10|6219.1|6213.1|6218.8|6212.8|6219.1|6213.1|6218.3|6212.3|3
1634886620000|2021-10-22 07:10:20|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|1
1634886630000|2021-10-22 07:10:30|6217.8|6211.8|6214.8|6208.8|6217.8|6211.8|6214.8|6208.8|2
1634886640000|2021-10-22 07:10:40|6215.1|6209.1|6214.8|6208.8|6215.3|6209.3|6214.8|6208.8|2
1634886650000|2021-10-22 07:10:50|6214.4|6208.4|6213.1|6207.1|6214.4|6208.4|6213.1|6207.1|1
1634886660000|2021-10-22 07:11:00|6213.5|6207.5|6213.8|6207.8|6213.8|6207.8|6213.4|6207.4|2
1634886680000|2021-10-22 07:11:20|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|0
1634886700000|2021-10-22 07:11:40|6214.6|6208.6|6215.6|6209.6|6215.6|6209.6|6214.6|6208.6|2
1634886710000|2021-10-22 07:11:50|6216.4|6210.4|6217.6|6211.6|6217.6|6211.6|6216.4|6210.4|0
1634886720000|2021-10-22 07:12:00|6217.8|6211.8|6218.1|6212.1|6218.1|6212.1|6217.8|6211.8|0
1634886730000|2021-10-22 07:12:10|6218.3|6212.3|6218.6|6212.6|6218.6|6212.6|6218.3|6212.3|0
1634886770000|2021-10-22 07:12:50|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|1
1634886780000|2021-10-22 07:13:00|6219.6|6213.6|6220.6|6214.6|6220.8|6214.8|6219.6|6213.6|4
1634886790000|2021-10-22 07:13:10|6220.8|6214.8|6220.6|6214.6|6220.9|6214.9|6220.6|6214.6|1
1634886830000|2021-10-22 07:13:50|6220.4|6214.4|6217.6|6211.6|6220.4|6214.4|6217.6|6211.6|0
1634886840000|2021-10-22 07:14:00|6217.1|6211.1|6215.6|6209.6|6217.1|6211.1|6215.6|6209.6|3
1634886860000|2021-10-22 07:14:20|6216.8|6210.8|6218.1|6212.1|6218.1|6212.1|6216.8|6210.8|1
1634886870000|2021-10-22 07:14:30|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1634886880000|2021-10-22 07:14:40|6217.6|6211.6|6216.4|6210.4|6217.6|6211.6|6216.4|6210.4|1
1634886890000|2021-10-22 07:14:50|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1634886900000|2021-10-22 07:15:00|6216.3|6210.3|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|1
1634886930000|2021-10-22 07:15:30|6217.6|6211.6|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|0
1634886960000|2021-10-22 07:16:00|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|0
1634886990000|2021-10-22 07:16:30|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1634887020000|2021-10-22 07:17:00|6217.1|6211.1|6217.6|6211.6|6217.6|6211.6|6217.1|6211.1|1
1634887030000|2021-10-22 07:17:10|6215.6|6209.6|6215.1|6209.1|6216.1|6210.1|6215.1|6209.1|2
1634887040000|2021-10-22 07:17:20|6215.9|6209.9|6218.1|6212.1|6218.1|6212.1|6215.9|6209.9|2
1634887050000|2021-10-22 07:17:30|6216.1|6210.1|6214.1|6208.1|6216.1|6210.1|6214.1|6208.1|4
1634887060000|2021-10-22 07:17:40|6214.9|6208.9|6215.1|6209.1|6215.1|6209.1|6214.9|6208.9|0
1634887070000|2021-10-22 07:17:50|6214.1|6208.1|6214.1|6208.1|6215.1|6209.1|6214.1|6208.1|0
1634887080000|2021-10-22 07:18:00|6214.8|6208.8|6214.6|6208.6|6214.8|6208.8|6214.6|6208.6|1
1634887090000|2021-10-22 07:18:10|6214.8|6208.8|6211.6|6205.6|6214.8|6208.8|6211.1|6205.1|3
1634887100000|2021-10-22 07:18:20|6210.6|6204.6|6210.4|6204.4|6211.1|6205.1|6210.4|6204.4|2
1634887110000|2021-10-22 07:18:30|6210.1|6204.1|6211.1|6205.1|6211.1|6205.1|6209.6|6203.6|0
1634887120000|2021-10-22 07:18:40|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|0
1634887130000|2021-10-22 07:18:50|6210.1|6204.1|6209.6|6203.6|6210.1|6204.1|6209.6|6203.6|0
1634887140000|2021-10-22 07:19:00|6210.1|6204.1|6208.6|6202.6|6210.1|6204.1|6208.6|6202.6|4
1634887150000|2021-10-22 07:19:10|6209.1|6203.1|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|1
1634887180000|2021-10-22 07:19:40|6208.4|6202.4|6208.8|6202.8|6208.8|6202.8|6208.4|6202.4|1
1634887200000|2021-10-22 07:20:00|6209.5|6203.5|6210.1|6204.1|6210.1|6204.1|6209.5|6203.5|1
1634887210000|2021-10-22 07:20:10|6209.6|6203.6|6209.9|6203.9|6209.9|6203.9|6209.6|6203.6|0
1634887230000|2021-10-22 07:20:30|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|1
1634887240000|2021-10-22 07:20:40|6211.1|6205.1|6211.4|6205.4|6211.4|6205.4|6211.1|6205.1|0
1634887260000|2021-10-22 07:21:00|6211.2|6205.2|6211.1|6205.1|6211.2|6205.2|6210.9|6204.9|1
1634887280000|2021-10-22 07:21:20|6210.3|6204.3|6209.9|6203.9|6210.4|6204.4|6209.7|6203.7|1
1634887290000|2021-10-22 07:21:30|6210.4|6204.4|6203.2|6197.2|6210.4|6204.4|6203.2|6197.2|17
1634887300000|2021-10-22 07:21:40|6203.4|6197.4|6204.2|6198.2|6204.2|6198.2|6203.4|6197.4|0
1634887320000|2021-10-22 07:22:00|6203.9|6197.9|6204.7|6198.7|6204.7|6198.7|6203.9|6197.9|2
1634887330000|2021-10-22 07:22:10|6205.2|6199.2|6207.7|6201.7|6207.7|6201.7|6205.2|6199.2|6
1634887340000|2021-10-22 07:22:20|6208.7|6202.7|6208.9|6202.9|6209.1|6203.1|6208.7|6202.7|1
1634887350000|2021-10-22 07:22:30|6208.7|6202.7|6208.9|6202.9|6208.9|6202.9|6208.7|6202.7|1
1634887360000|2021-10-22 07:22:40|6207.9|6201.9|6208.7|6202.7|6209.2|6203.2|6207.9|6201.9|4
1634887380000|2021-10-22 07:23:00|6208.2|6202.2|6209.4|6203.4|6209.4|6203.4|6208.2|6202.2|0
1634887400000|2021-10-22 07:23:20|6209.7|6203.7|6209.9|6203.9|6209.9|6203.9|6209.7|6203.7|1
1634887430000|2021-10-22 07:23:50|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|0
1634887440000|2021-10-22 07:24:00|6210.7|6204.7|6213.4|6207.4|6213.4|6207.4|6210.7|6204.7|17
1634887450000|2021-10-22 07:24:10|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|8
1634887460000|2021-10-22 07:24:20|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|1
1634887470000|2021-10-22 07:24:30|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6213.7|6207.7|1
1634887500000|2021-10-22 07:25:00|6215.5|6209.5|6215.7|6209.7|6216.7|6210.7|6215.4|6209.4|3
1634887510000|2021-10-22 07:25:10|6215.9|6209.9|6214.7|6208.7|6216.2|6210.2|6214.7|6208.7|1
1634887530000|2021-10-22 07:25:30|6214.5|6208.5|6213.2|6207.2|6214.5|6208.5|6212.7|6206.7|2
1634887610000|2021-10-22 07:26:50|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|1
1634887620000|2021-10-22 07:27:00|6214.5|6208.5|6216.7|6210.7|6217.9|6211.9|6214.5|6208.5|7
1634887640000|2021-10-22 07:27:20|6217.2|6211.2|6218.2|6212.2|6218.2|6212.2|6217.2|6211.2|0
1634887660000|2021-10-22 07:27:40|6217.7|6211.7|6218|6212|6218.2|6212.2|6217.7|6211.7|0
1634887670000|2021-10-22 07:27:50|6217.7|6211.7|6217.7|6211.7|6218.2|6212.2|6217.7|6211.7|0
1634887680000|2021-10-22 07:28:00|6218|6212|6218.7|6212.7|6218.7|6212.7|6217.7|6211.7|0
1634887700000|2021-10-22 07:28:20|6218.9|6212.9|6219.2|6213.2|6219.2|6213.2|6218.7|6212.7|0
1634887710000|2021-10-22 07:28:30|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1634887730000|2021-10-22 07:28:50|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|1
1634887740000|2021-10-22 07:29:00|6218.7|6212.7|6219.2|6213.2|6219.7|6213.7|6218.7|6212.7|0
1634887760000|2021-10-22 07:29:20|6219|6213|6220.2|6214.2|6220.2|6214.2|6219|6213|1
1634887790000|2021-10-22 07:29:50|||||||||1
1634887800000|2021-10-22 07:30:00|6220.4|6214.4|6220.2|6214.2|6220.4|6214.4|6219.7|6213.7|1
1634887810000|2021-10-22 07:30:10|6220.4|6214.4|6221.2|6215.2|6221.2|6215.2|6220.4|6214.4|0
1634887820000|2021-10-22 07:30:20|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|2
1634887830000|2021-10-22 07:30:30|6221.5|6215.5|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|1
1634887840000|2021-10-22 07:30:40|6220.2|6214.2|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1634887850000|2021-10-22 07:30:50|6220.2|6214.2|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1634887860000|2021-10-22 07:31:00|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1634887870000|2021-10-22 07:31:10|6218.7|6212.7|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|3
1634887880000|2021-10-22 07:31:20|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1634887890000|2021-10-22 07:31:30|6219.4|6213.4|6219.7|6213.7|6219.7|6213.7|6219.4|6213.4|0
1634887920000|2021-10-22 07:32:00|6219.2|6213.2|6218.2|6212.2|6219.2|6213.2|6218.2|6212.2|0
1634887930000|2021-10-22 07:32:10|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1634887960000|2021-10-22 07:32:40|6218.5|6212.5|6219.2|6213.2|6219.7|6213.7|6218.2|6212.2|0
1634887980000|2021-10-22 07:33:00|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1634888010000|2021-10-22 07:33:30|6219.9|6213.9|6219.2|6213.2|6219.9|6213.9|6219.2|6213.2|2
1634888020000|2021-10-22 07:33:40|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|0
1634888030000|2021-10-22 07:33:50|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1634888040000|2021-10-22 07:34:00|6219.2|6213.2|6219.7|6213.7|6219.7|6213.7|6219.2|6213.2|0
1634888050000|2021-10-22 07:34:10|6219.4|6213.4|6218.9|6212.9|6219.4|6213.4|6218.9|6212.9|0
1634888060000|2021-10-22 07:34:20|6218.2|6212.2|6220.2|6214.2|6220.7|6214.7|6218.2|6212.2|3
1634888070000|2021-10-22 07:34:30|6220.7|6214.7|6220.9|6214.9|6220.9|6214.9|6220.7|6214.7|1
1634888080000|2021-10-22 07:34:40|6221.4|6215.4|6222|6216|6222.8|6216.8|6221.4|6215.4|5
1634888090000|2021-10-22 07:34:50|6221.9|6215.9|6222.2|6216.2|6222.2|6216.2|6221.9|6215.9|1
1634888100000|2021-10-22 07:35:00|6222.7|6216.7|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|2
1634888110000|2021-10-22 07:35:10|6222.4|6216.4|6223.6|6217.6|6223.6|6217.6|6222.4|6216.4|5
1634888120000|2021-10-22 07:35:20|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|44
1634888130000|2021-10-22 07:35:30|||||||||1
1634888140000|2021-10-22 07:35:40|6222.6|6216.6|6222.6|6216.6|6223.1|6217.1|6222.6|6216.6|4
1634888150000|2021-10-22 07:35:50|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|0
1634888170000|2021-10-22 07:36:10|6223.3|6217.3|6224.1|6218.1|6225.1|6219.1|6223.3|6217.3|1
1634888180000|2021-10-22 07:36:20|6223.8|6217.8|6224.6|6218.6|6224.6|6218.6|6223.8|6217.8|0
1634888230000|2021-10-22 07:37:10|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|0
1634888240000|2021-10-22 07:37:20|6225.1|6219.1|6227.6|6221.6|6227.6|6221.6|6225.1|6219.1|30
1634888280000|2021-10-22 07:38:00|6227.4|6221.4|6226.6|6220.6|6227.4|6221.4|6226.6|6220.6|1
1634888300000|2021-10-22 07:38:20|6226.9|6220.9|6227.6|6221.6|6227.6|6221.6|6226.9|6220.9|0
1634888310000|2021-10-22 07:38:30|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|1
1634888320000|2021-10-22 07:38:40|6228.2|6222.2|6228.6|6222.6|6228.6|6222.6|6228.2|6222.2|1
1634888330000|2021-10-22 07:38:50|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|2
1634888340000|2021-10-22 07:39:00|6228.6|6222.6|6228.7|6222.7|6228.7|6222.7|6228.6|6222.6|5
1634888350000|2021-10-22 07:39:10|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1634888380000|2021-10-22 07:39:40|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|1
1634888390000|2021-10-22 07:39:50|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6
1634888400000|2021-10-22 07:40:00|6227.4|6221.4|6225.7|6219.7|6227.6|6221.6|6225.6|6219.6|1
1634888410000|2021-10-22 07:40:10|6226.1|6220.1|6227.2|6221.2|6227.2|6221.2|6226.1|6220.1|1
1634888430000|2021-10-22 07:40:30|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|2
1634888440000|2021-10-22 07:40:40|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|1
1634888450000|2021-10-22 07:40:50|||||||||1
1634888460000|2021-10-22 07:41:00|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|0
1634888480000|2021-10-22 07:41:20|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|3
1634888490000|2021-10-22 07:41:30|6228.4|6222.4|6226.7|6220.7|6228.6|6222.6|6226.7|6220.7|2
1634888500000|2021-10-22 07:41:40|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|0
1634888510000|2021-10-22 07:41:50|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1634888520000|2021-10-22 07:42:00|6228.5|6222.5|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|6
1634888530000|2021-10-22 07:42:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1634888540000|2021-10-22 07:42:20|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1634888580000|2021-10-22 07:43:00|6227.7|6221.7|6228.1|6222.1|6228.6|6222.6|6227.7|6221.7|0
1634888590000|2021-10-22 07:43:10|6228.2|6222.2|6228.6|6222.6|6228.6|6222.6|6228.2|6222.2|2
1634888610000|2021-10-22 07:43:30|6228.2|6222.2|6227.6|6221.6|6228.2|6222.2|6227.6|6221.6|0
1634888670000|2021-10-22 07:44:30|6227.9|6221.9|6228.6|6222.6|6228.6|6222.6|6227.9|6221.9|2
1634888690000|2021-10-22 07:44:50|6228.1|6222.1|6228.1|6222.1|6228.4|6222.4|6228.1|6222.1|0
1634888700000|2021-10-22 07:45:00|6228.2|6222.2|6228.6|6222.6|6228.6|6222.6|6228.2|6222.2|0
1634888720000|2021-10-22 07:45:20|6228.2|6222.2|6228.1|6222.1|6228.2|6222.2|6228.1|6222.1|0
1634888730000|2021-10-22 07:45:30|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6
1634888740000|2021-10-22 07:45:40|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|1
1634888750000|2021-10-22 07:45:50|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|8
1634888760000|2021-10-22 07:46:00|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|0
1634888770000|2021-10-22 07:46:10|6227.4|6221.4|6225.7|6219.7|6227.4|6221.4|6225.7|6219.7|0
1634888780000|2021-10-22 07:46:20|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|15
1634888790000|2021-10-22 07:46:30|||||||||4
1634888800000|2021-10-22 07:46:40|||||||||6
1634888810000|2021-10-22 07:46:50|6230.2|6224.2|6230.6|6224.6|6231.1|6225.1|6230.2|6224.2|12
1634888820000|2021-10-22 07:47:00|6232.7|6226.7|6233.2|6227.2|6233.2|6227.2|6232.7|6226.7|21
1634888830000|2021-10-22 07:47:10|6233.6|6227.6|6232.6|6226.6|6234.1|6228.1|6232.6|6226.6|7
1634888850000|2021-10-22 07:47:30|6233.1|6227.1|6232.6|6226.6|6233.1|6227.1|6232.6|6226.6|0
1634888870000|2021-10-22 07:47:50|6233.1|6227.1|6232.6|6226.6|6233.1|6227.1|6232.6|6226.6|0
1634888880000|2021-10-22 07:48:00|6232.7|6226.7|6232.6|6226.6|6233.6|6227.6|6232.6|6226.6|6
1634888890000|2021-10-22 07:48:10|6233.1|6227.1|6236.7|6230.7|6237.7|6231.7|6233.1|6227.1|25
1634888900000|2021-10-22 07:48:20|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1634888910000|2021-10-22 07:48:30|6237.7|6231.7|6237.6|6231.6|6238.1|6232.1|6237.6|6231.6|2
1634888920000|2021-10-22 07:48:40|6238.1|6232.1|6237.6|6231.6|6238.1|6232.1|6237.6|6231.6|1
1634888940000|2021-10-22 07:49:00|6237.7|6231.7|6238.1|6232.1|6238.1|6232.1|6237.7|6231.7|3
1634888960000|2021-10-22 07:49:20|6237.7|6231.7|6238.1|6232.1|6238.1|6232.1|6237.7|6231.7|0
1634888970000|2021-10-22 07:49:30|6239.1|6233.1|6237.1|6231.1|6239.1|6233.1|6237.1|6231.1|6
1634888980000|2021-10-22 07:49:40|6236.1|6230.1|6237.6|6231.6|6237.6|6231.6|6236.1|6230.1|10
1634888990000|2021-10-22 07:49:50|6237.7|6231.7|6238.5|6232.5|6238.5|6232.5|6237.7|6231.7|0
1634889000000|2021-10-22 07:50:00|6238.2|6232.2|6237.5|6231.5|6238.2|6232.2|6236|6230|5
1634889020000|2021-10-22 07:50:20|6238|6232|6238|6232|6238|6232|6238|6232|0
1634889030000|2021-10-22 07:50:30|6238.9|6232.9|6238|6232|6238.9|6232.9|6238|6232|3
1634889040000|2021-10-22 07:50:40|6238.5|6232.5|6239.2|6233.2|6239.2|6233.2|6238|6232|2
1634889050000|2021-10-22 07:50:50|6239.5|6233.5|6240.2|6234.2|6240.5|6234.5|6239.5|6233.5|1
1634889060000|2021-10-22 07:51:00|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.5|6233.5|4
1634889070000|2021-10-22 07:51:10|6241|6235|6246.5|6240.5|6246.5|6240.5|6241|6235|9
1634889080000|2021-10-22 07:51:20|6246.4|6240.4|6246.7|6240.7|6246.7|6240.7|6246|6240|3
1634889090000|2021-10-22 07:51:30|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|1
1634889100000|2021-10-22 07:51:40|||||||||1
1634889130000|2021-10-22 07:52:10|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6245.7|6239.7|11
1634889140000|2021-10-22 07:52:20|6248|6242|6247.5|6241.5|6248|6242|6247.5|6241.5|2
1634889150000|2021-10-22 07:52:30|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|1
1634889160000|2021-10-22 07:52:40|6248|6242|6250.5|6244.5|6250.5|6244.5|6247.5|6241.5|5
1634889170000|2021-10-22 07:52:50|6249.7|6243.7|6249|6243|6249.7|6243.7|6249|6243|1
1634889180000|2021-10-22 07:53:00|6248.5|6242.5|6248|6242|6248.5|6242.5|6248|6242|0
1634889190000|2021-10-22 07:53:10|6241.4|6235.4|6239|6233|6241.4|6235.4|6239|6233|9
1634889200000|2021-10-22 07:53:20|6238|6232|6237.5|6231.5|6238|6232|6237.5|6231.5|2
1634889210000|2021-10-22 07:53:30|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|2
1634889220000|2021-10-22 07:53:40|6238|6232|6237.5|6231.5|6238|6232|6237.5|6231.5|0
1634889240000|2021-10-22 07:54:00|6236.9|6230.9|6237.5|6231.5|6238.5|6232.5|6236.9|6230.9|6
1634889250000|2021-10-22 07:54:10|6237.2|6231.2|6238.5|6232.5|6238.5|6232.5|6237.2|6231.2|5
1634889260000|2021-10-22 07:54:20|6238|6232|6238.5|6232.5|6238.5|6232.5|6238|6232|1
1634889270000|2021-10-22 07:54:30|6238.7|6232.7|6240.7|6234.7|6240.7|6234.7|6238.7|6232.7|0
1634889290000|2021-10-22 07:54:50|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1634889300000|2021-10-22 07:55:00|6241|6235|6239.5|6233.5|6241|6235|6239|6233|1
1634889320000|2021-10-22 07:55:20|6239.7|6233.7|6244|6238|6246.7|6240.7|6239.7|6233.7|7
1634889330000|2021-10-22 07:55:30|6243|6237|6243|6237|6243|6237|6243|6237|2
1634889340000|2021-10-22 07:55:40|6243.8|6237.8|6245.9|6239.9|6246|6240|6243.8|6237.8|3
1634889350000|2021-10-22 07:55:50|6245.5|6239.5|6246.4|6240.4|6246.5|6240.5|6245.5|6239.5|3
1634889360000|2021-10-22 07:56:00|6246|6240|6246|6240|6246.5|6240.5|6246|6240|0
1634889370000|2021-10-22 07:56:10|6245.2|6239.2|6247.5|6241.5|6248|6242|6245.2|6239.2|4
1634889380000|2021-10-22 07:56:20|||||||||1
1634889390000|2021-10-22 07:56:30|||||||||1
1634889410000|2021-10-22 07:56:50|6248.4|6242.4|6248.2|6242.2|6248.5|6242.5|6248|6242|5
1634889420000|2021-10-22 07:57:00|6248.5|6242.5|6248|6242|6249|6243|6248|6242|3
1634889430000|2021-10-22 07:57:10|6246|6240|6245|6239|6246|6240|6245|6239|6
1634889440000|2021-10-22 07:57:20|6244.5|6238.5|6243.9|6237.9|6244.5|6238.5|6243.9|6237.9|2
1634889450000|2021-10-22 07:57:30|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1634889460000|2021-10-22 07:57:40|6243.4|6237.4|6242|6236|6243.4|6237.4|6242|6236|1
1634889470000|2021-10-22 07:57:50|6241.7|6235.7|6242|6236|6242|6236|6240.5|6234.5|3
1634889500000|2021-10-22 07:58:20|6242.5|6236.5|6244|6238|6244|6238|6242.5|6236.5|2
1634889510000|2021-10-22 07:58:30|6243.7|6237.7|6243.5|6237.5|6244|6238|6243.5|6237.5|0
1634889540000|2021-10-22 07:59:00|6243|6237|6243|6237|6243|6237|6243|6237|2
1634889570000|2021-10-22 07:59:30|6242.9|6236.9|6242|6236|6242.9|6236.9|6242|6236|0
1634889580000|2021-10-22 07:59:40|6241.7|6235.7|6242|6236|6242|6236|6241.5|6235.5|0
1634889590000|2021-10-22 07:59:50|||||||||1
1634889600000|2021-10-22 08:00:00|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6239.2|6233.2|3
1634889610000|2021-10-22 08:00:10|6241.9|6235.9|6241.5|6235.5|6242.5|6236.5|6241.5|6235.5|0
1634889620000|2021-10-22 08:00:20|6242|6236|6242|6236|6242|6236|6241.5|6235.5|0
1634889630000|2021-10-22 08:00:30|6242.2|6236.2|6242.5|6236.5|6242.5|6236.5|6242.2|6236.2|0
1634889640000|2021-10-22 08:00:40|6243|6237|6243.5|6237.5|6244|6238|6243|6237|1
1634889660000|2021-10-22 08:01:00|6241|6235|6241.5|6235.5|6241.5|6235.5|6241|6235|1
1634889670000|2021-10-22 08:01:10|6242.7|6236.7|6241.5|6235.5|6242.7|6236.7|6241.5|6235.5|2
1634889690000|2021-10-22 08:01:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|2
1634889700000|2021-10-22 08:01:40|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1634889710000|2021-10-22 08:01:50|6243.7|6237.7|6243.7|6237.7|6244.2|6238.2|6243.2|6237.2|0
1634889720000|2021-10-22 08:02:00|6240|6234|6240|6234|6240.5|6234.5|6240|6234|3
1634889740000|2021-10-22 08:02:20|6239|6233|6239|6233|6239.5|6233.5|6239|6233|0
1634889750000|2021-10-22 08:02:30|6240|6234|6240|6234|6240|6234|6240|6234|0
1634889770000|2021-10-22 08:02:50|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|0
1634889780000|2021-10-22 08:03:00|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|5
1634889790000|2021-10-22 08:03:10|6238|6232|6238|6232|6238|6232|6238|6232|0
1634889800000|2021-10-22 08:03:20|6238.7|6232.7|6240|6234|6240|6234|6238.7|6232.7|5
1634889810000|2021-10-22 08:03:30|6241|6235|6241|6235|6241|6235|6241|6235|4
1634889830000|2021-10-22 08:03:50|6240.5|6234.5|6240.7|6234.7|6240.7|6234.7|6240.5|6234.5|0
1634889840000|2021-10-22 08:04:00|6240|6234|6240.5|6234.5|6240.5|6234.5|6240|6234|0
1634889870000|2021-10-22 08:04:30|6241|6235|6242.5|6236.5|6242.5|6236.5|6241|6235|3
1634889880000|2021-10-22 08:04:40|6243|6237|6246.7|6240.7|6246.7|6240.7|6243|6237|1
1634889890000|2021-10-22 08:04:50|6247|6241|6246|6240|6247|6241|6246|6240|0
1634889900000|2021-10-22 08:05:00|6246.3|6240.3|6247.5|6241.5|6247.5|6241.5|6246.3|6240.3|1
1634889910000|2021-10-22 08:05:10|6251.4|6245.4|6251.9|6245.9|6251.9|6245.9|6251.4|6245.4|6
1634889920000|2021-10-22 08:05:20|6251.6|6245.6|6251.4|6245.4|6251.6|6245.6|6250.9|6244.9|4
1634889930000|2021-10-22 08:05:30|6251.7|6245.7|6251.9|6245.9|6253.4|6247.4|6251.4|6245.4|6
1634889940000|2021-10-22 08:05:40|6251.4|6245.4|6254.4|6248.4|6254.4|6248.4|6250.7|6244.7|6
1634889950000|2021-10-22 08:05:50|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|7
1634889960000|2021-10-22 08:06:00|6255.2|6249.2|6256.1|6250.1|6257.3|6251.3|6255.2|6249.2|15
1634889970000|2021-10-22 08:06:10|6255.8|6249.8|6255.3|6249.3|6255.8|6249.8|6255.3|6249.3|1
1634889980000|2021-10-22 08:06:20|6257|6251|6255.3|6249.3|6257.8|6251.8|6255.3|6249.3|5
1634889990000|2021-10-22 08:06:30|6255.5|6249.5|6257.3|6251.3|6257.8|6251.8|6255.5|6249.5|7
1634890000000|2021-10-22 08:06:40|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1634890010000|2021-10-22 08:06:50|6258.1|6252.1|6259.3|6253.3|6259.8|6253.8|6258.1|6252.1|2
1634890020000|2021-10-22 08:07:00|6259.1|6253.1|6258.3|6252.3|6261.2|6255.2|6258.3|6252.3|19
1634890050000|2021-10-22 08:07:30|6259.3|6253.3|6258.8|6252.8|6259.3|6253.3|6258.8|6252.8|5
1634890070000|2021-10-22 08:07:50|6259|6253|6259.3|6253.3|6259.3|6253.3|6259|6253|0
1634890080000|2021-10-22 08:08:00|6261|6255|6261|6255|6262|6256|6260.7|6254.7|15
1634890090000|2021-10-22 08:08:10|||||||||1
1634890100000|2021-10-22 08:08:20|6260.8|6254.8|6261.2|6255.2|6261.2|6255.2|6260.8|6254.8|1
1634890110000|2021-10-22 08:08:30|6262.1|6256.1|6261.2|6255.2|6262.1|6256.1|6261.2|6255.2|3
1634890120000|2021-10-22 08:08:40|6262|6256|6261|6255|6262|6256|6260.5|6254.5|21
1634890130000|2021-10-22 08:08:50|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.5|6254.5|4
1634890140000|2021-10-22 08:09:00|6261.8|6255.8|6261|6255|6262|6256|6260.4|6254.4|19
1634890150000|2021-10-22 08:09:10|6261.2|6255.2|6261|6255|6261.2|6255.2|6261|6255|1
1634890160000|2021-10-22 08:09:20|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|0
1634890170000|2021-10-22 08:09:30|||||||||6
1634890180000|2021-10-22 08:09:40|6262|6256|6262.5|6256.5|6262.5|6256.5|6262|6256|13
1634890210000|2021-10-22 08:10:10|6262.2|6256.2|6261.3|6255.3|6262.2|6256.2|6261|6255|23
1634890220000|2021-10-22 08:10:20|6261.6|6255.6|6261.8|6255.8|6261.8|6255.8|6261.6|6255.6|0
1634890230000|2021-10-22 08:10:30|6261.6|6255.6|6262.3|6256.3|6262.5|6256.5|6261.5|6255.5|4
1634890240000|2021-10-22 08:10:40|6262|6256|6262.5|6256.5|6262.5|6256.5|6262|6256|0
1634890250000|2021-10-22 08:10:50|6260.5|6254.5|6258.3|6252.3|6260.5|6254.5|6258.3|6252.3|7
1634890260000|2021-10-22 08:11:00|6257.8|6251.8|6255.5|6249.5|6257.8|6251.8|6255.5|6249.5|2
1634890270000|2021-10-22 08:11:10|6254.5|6248.5|6258.3|6252.3|6258.3|6252.3|6254.5|6248.5|1
1634890320000|2021-10-22 08:12:00|6258.5|6252.5|6261.4|6255.4|6262.5|6256.5|6256.3|6250.3|17
1634890330000|2021-10-22 08:12:10|6261.7|6255.7|6261.7|6255.7|6262|6256|6261.7|6255.7|1
1634890340000|2021-10-22 08:12:20|6262.5|6256.5|6265|6259|6265|6259|6262.5|6256.5|4
1634890350000|2021-10-22 08:12:30|6265.5|6259.5|6267.2|6261.2|6267.5|6261.5|6265|6259|2
1634890360000|2021-10-22 08:12:40|6269.1|6263.1|6267.5|6261.5|6269.1|6263.1|6267.5|6261.5|1
1634890370000|2021-10-22 08:12:50|6267.2|6261.2|6266.1|6260.1|6267.2|6261.2|6266.1|6260.1|1
1634890380000|2021-10-22 08:13:00|6267.1|6261.1|6267.1|6261.1|6268.6|6262.6|6267.1|6261.1|12
1634890400000|2021-10-22 08:13:20|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|0
1634890410000|2021-10-22 08:13:30|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6268.6|6262.6|9
1634890420000|2021-10-22 08:13:40|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|7
1634890430000|2021-10-22 08:13:50|||||||||1
1634890440000|2021-10-22 08:14:00|6269.5|6263.5|6268.6|6262.6|6269.5|6263.5|6268.6|6262.6|36
1634890460000|2021-10-22 08:14:20|||||||||2
1634890470000|2021-10-22 08:14:30|||||||||1
1634890490000|2021-10-22 08:14:50|6268.9|6262.9|6269.6|6263.6|6269.6|6263.6|6268.9|6262.9|3
1634890500000|2021-10-22 08:15:00|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|2
1634890510000|2021-10-22 08:15:10|||||||||1
1634890520000|2021-10-22 08:15:20|6269.7|6263.7|6269.6|6263.6|6269.7|6263.7|6269.6|6263.6|6
1634890530000|2021-10-22 08:15:30|6270.1|6264.1|6268.7|6262.7|6270.1|6264.1|6268.7|6262.7|6
1634890540000|2021-10-22 08:15:40|6268.2|6262.2|6267.9|6261.9|6268.2|6262.2|6267.9|6261.9|8
1634890550000|2021-10-22 08:15:50|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|3
1634890560000|2021-10-22 08:16:00|6268.7|6262.7|6269|6263|6269.2|6263.2|6268.7|6262.7|4
1634890570000|2021-10-22 08:16:10|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1634890580000|2021-10-22 08:16:20|6269|6263|6269|6263|6269|6263|6269|6263|15
1634890590000|2021-10-22 08:16:30|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|2
1634890600000|2021-10-22 08:16:40|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|3
1634890610000|2021-10-22 08:16:50|||||||||3
1634890620000|2021-10-22 08:17:00|6270.9|6264.9|6271.5|6265.5|6271.5|6265.5|6269.5|6263.5|6
1634890630000|2021-10-22 08:17:10|6271.7|6265.7|6272|6266|6272.2|6266.2|6271.7|6265.7|0
1634890640000|2021-10-22 08:17:20|6271.8|6265.8|6272|6266|6272|6266|6271.5|6265.5|3
1634890650000|2021-10-22 08:17:30|6270|6264|6272|6266|6272|6266|6270|6264|6
1634890660000|2021-10-22 08:17:40|6271.7|6265.7|6272|6266|6272|6266|6271.7|6265.7|0
1634890680000|2021-10-22 08:18:00|6271.5|6265.5|6269.5|6263.5|6271.5|6265.5|6269.5|6263.5|1
1634890710000|2021-10-22 08:18:30|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|4
1634890720000|2021-10-22 08:18:40|6271|6265|6270|6264|6271|6265|6270|6264|2
1634890750000|2021-10-22 08:19:10|||||||||1
1634890760000|2021-10-22 08:19:20|6269.7|6263.7|6270|6264|6270|6264|6269.7|6263.7|1
1634890790000|2021-10-22 08:19:50|6270.2|6264.2|6270.5|6264.5|6270.5|6264.5|6270.2|6264.2|0
1634890800000|2021-10-22 08:20:00|6270.2|6264.2|6268.5|6262.5|6270.2|6264.2|6268.5|6262.5|3
1634890830000|2021-10-22 08:20:30|6268|6262|6268|6262|6268|6262|6268|6262|2
1634890840000|2021-10-22 08:20:40|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|1
1634890850000|2021-10-22 08:20:50|6268|6262|6268|6262|6268|6262|6268|6262|0
1634890860000|2021-10-22 08:21:00|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|4
1634890870000|2021-10-22 08:21:10|6268.4|6262.4|6269|6263|6269.5|6263.5|6268.4|6262.4|0
1634890880000|2021-10-22 08:21:20|6270|6264|6269.5|6263.5|6270|6264|6269.5|6263.5|2
1634890920000|2021-10-22 08:22:00|6269|6263|6268.5|6262.5|6269|6263|6268.5|6262.5|7
1634890950000|2021-10-22 08:22:30|6270|6264|6269.5|6263.5|6270|6264|6269.5|6263.5|3
1634890960000|2021-10-22 08:22:40|6269|6263|6269|6263|6269|6263|6269|6263|2
1634890980000|2021-10-22 08:23:00|6268|6262|6268.5|6262.5|6268.5|6262.5|6268|6262|3
1634890990000|2021-10-22 08:23:10|6268.8|6262.8|6270|6264|6270.2|6264.2|6268.8|6262.8|4
1634891020000|2021-10-22 08:23:40|6270.5|6264.5|6270.2|6264.2|6270.5|6264.5|6270|6264|2
1634891030000|2021-10-22 08:23:50|6270.5|6264.5|6271|6265|6271|6265|6270.5|6264.5|1
1634891040000|2021-10-22 08:24:00|6270.7|6264.7|6270|6264|6270.7|6264.7|6270|6264|0
1634891050000|2021-10-22 08:24:10|6271|6265|6271.5|6265.5|6271.8|6265.8|6271|6265|3
1634891060000|2021-10-22 08:24:20|6272.5|6266.5|6271.9|6265.9|6272.5|6266.5|6271.9|6265.9|6
1634891070000|2021-10-22 08:24:30|6271.4|6265.4|6271.4|6265.4|6271.9|6265.9|6271.4|6265.4|0
1634891080000|2021-10-22 08:24:40|6271.9|6265.9|6271.9|6265.9|6271.9|6265.9|6271.4|6265.4|0
1634891100000|2021-10-22 08:25:00|6271.4|6265.4|6270.9|6264.9|6271.4|6265.4|6270.9|6264.9|1
1634891130000|2021-10-22 08:25:30|||||||||2
1634891140000|2021-10-22 08:25:40|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|1
1634891150000|2021-10-22 08:25:50|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|2
1634891160000|2021-10-22 08:26:00|6271.9|6265.9|6271.2|6265.2|6271.9|6265.9|6271.2|6265.2|2
1634891170000|2021-10-22 08:26:10|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|0
1634891180000|2021-10-22 08:26:20|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|0
1634891210000|2021-10-22 08:26:50|6271.6|6265.6|6271.9|6265.9|6271.9|6265.9|6271.6|6265.6|0
1634891220000|2021-10-22 08:27:00|6271.4|6265.4|6271.4|6265.4|6271.9|6265.9|6271.4|6265.4|3
1634891230000|2021-10-22 08:27:10|6271.6|6265.6|6271.7|6265.7|6272.4|6266.4|6271.6|6265.6|13
1634891240000|2021-10-22 08:27:20|6268.9|6262.9|6268.9|6262.9|6268.9|6262.9|6268.9|6262.9|12
1634891260000|2021-10-22 08:27:40|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|0
1634891270000|2021-10-22 08:27:50|6268.8|6262.8|6268.4|6262.4|6268.9|6262.9|6268.4|6262.4|0
1634891280000|2021-10-22 08:28:00|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|2
1634891290000|2021-10-22 08:28:10|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|1
1634891300000|2021-10-22 08:28:20|6268.3|6262.3|6268.9|6262.9|6268.9|6262.9|6268.3|6262.3|2
1634891320000|2021-10-22 08:28:40|||||||||5
1634891330000|2021-10-22 08:28:50|6268.7|6262.7|6268.4|6262.4|6268.7|6262.7|6268.4|6262.4|0
1634891340000|2021-10-22 08:29:00|6268.1|6262.1|6267.9|6261.9|6268.4|6262.4|6267.9|6261.9|0
1634891350000|2021-10-22 08:29:10|||||||||1
1634891360000|2021-10-22 08:29:20|6267.4|6261.4|6268|6262|6268|6262|6267.4|6261.4|4
1634891370000|2021-10-22 08:29:30|6268.9|6262.9|6267.9|6261.9|6268.9|6262.9|6267.9|6261.9|2
1634891400000|2021-10-22 08:30:00|6268.9|6262.9|6267.9|6261.9|6268.9|6262.9|6267.9|6261.9|1
1634891430000|2021-10-22 08:30:30|6268.4|6262.4|6269.1|6263.1|6269.1|6263.1|6268.4|6262.4|1
1634891440000|2021-10-22 08:30:40|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|3
1634891450000|2021-10-22 08:30:50|6268.9|6262.9|6269.4|6263.4|6269.4|6263.4|6268.9|6262.9|9
1634891460000|2021-10-22 08:31:00|||||||||24
1634891470000|2021-10-22 08:31:10|6269.2|6263.2|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|7
1634891480000|2021-10-22 08:31:20|6268.4|6262.4|6267.9|6261.9|6268.4|6262.4|6267.9|6261.9|0
1634891490000|2021-10-22 08:31:30|6267.4|6261.4|6269.4|6263.4|6269.4|6263.4|6267.4|6261.4|13
1634891500000|2021-10-22 08:31:40|6268.8|6262.8|6267.9|6261.9|6268.8|6262.8|6267.9|6261.9|2
1634891520000|2021-10-22 08:32:00|6268.4|6262.4|6268.4|6262.4|6268.4|6262.4|6268.4|6262.4|1
1634891530000|2021-10-22 08:32:10|6265.9|6259.9|6266.4|6260.4|6266.4|6260.4|6265.9|6259.9|7
1634891540000|2021-10-22 08:32:20|6267.3|6261.3|6268.6|6262.6|6268.6|6262.6|6267.3|6261.3|3
1634891560000|2021-10-22 08:32:40|6268.8|6262.8|6269.1|6263.1|6269.1|6263.1|6268.8|6262.8|0
1634891570000|2021-10-22 08:32:50|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|1
1634891580000|2021-10-22 08:33:00|6267.1|6261.1|6265.9|6259.9|6267.1|6261.1|6265.9|6259.9|7
1634891590000|2021-10-22 08:33:10|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|0
1634891600000|2021-10-22 08:33:20|6266.2|6260.2|6265.9|6259.9|6266.2|6260.2|6265.9|6259.9|0
1634891610000|2021-10-22 08:33:30|6265.4|6259.4|6264.1|6258.1|6265.4|6259.4|6264.1|6258.1|4
1634891650000|2021-10-22 08:34:10|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|0
1634891710000|2021-10-22 08:35:10|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|7
1634891740000|2021-10-22 08:35:40|||||||||4
1634891750000|2021-10-22 08:35:50|6264.3|6258.3|6264.1|6258.1|6264.3|6258.3|6264.1|6258.1|1
1634891760000|2021-10-22 08:36:00|6263.1|6257.1|6262.1|6256.1|6263.1|6257.1|6262.1|6256.1|6
1634891790000|2021-10-22 08:36:30|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|2
1634891840000|2021-10-22 08:37:20|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1634891850000|2021-10-22 08:37:30|6263.8|6257.8|6264.3|6258.3|6264.3|6258.3|6263.8|6257.8|10
1634891870000|2021-10-22 08:37:50|6262.3|6256.3|6262.3|6256.3|6262.8|6256.8|6262.3|6256.3|13
1634891880000|2021-10-22 08:38:00|6262.1|6256.1|6261.8|6255.8|6262.1|6256.1|6261.8|6255.8|0
1634891910000|2021-10-22 08:38:30|6262.4|6256.4|6263.9|6257.9|6263.9|6257.9|6262.4|6256.4|7
1634891940000|2021-10-22 08:39:00|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|3
1634891950000|2021-10-22 08:39:10|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|0
1634891960000|2021-10-22 08:39:20|6261.1|6255.1|6260.9|6254.9|6261.1|6255.1|6260.9|6254.9|0
1634892000000|2021-10-22 08:40:00|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|0
1634892040000|2021-10-22 08:40:40|6258.4|6252.4|6256|6250|6258.4|6252.4|6255.5|6249.5|40
1634892050000|2021-10-22 08:40:50|6256.6|6250.6|6252|6246|6256.6|6250.6|6250.8|6244.8|11
1634892060000|2021-10-22 08:41:00|6251|6245|6250|6244|6251|6245|6250|6244|3
1634892070000|2021-10-22 08:41:10|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|2
1634892090000|2021-10-22 08:41:30|6251.2|6245.2|6250.4|6244.4|6251.2|6245.2|6250.4|6244.4|3
1634892100000|2021-10-22 08:41:40|6250.1|6244.1|6249.9|6243.9|6250.1|6244.1|6249.9|6243.9|0
1634892120000|2021-10-22 08:42:00|||||||||1
1634892130000|2021-10-22 08:42:10|6250.4|6244.4|6250.5|6244.5|6250.5|6244.5|6249.7|6243.7|4
1634892140000|2021-10-22 08:42:20|6250.7|6244.7|6251|6245|6251|6245|6250.5|6244.5|0
1634892150000|2021-10-22 08:42:30|6250.5|6244.5|6250.3|6244.3|6250.5|6244.5|6250.3|6244.3|1
1634892160000|2021-10-22 08:42:40|6250.5|6244.5|6250.7|6244.7|6250.7|6244.7|6250.5|6244.5|0
1634892170000|2021-10-22 08:42:50|6250.2|6244.2|6248.5|6242.5|6250.2|6244.2|6248.5|6242.5|1
1634892180000|2021-10-22 08:43:00|6249|6243|6249.7|6243.7|6249.7|6243.7|6249|6243|1
1634892190000|2021-10-22 08:43:10|6249.5|6243.5|6249|6243|6249.5|6243.5|6249|6243|1
1634892220000|2021-10-22 08:43:40|6249.5|6243.5|6249.7|6243.7|6250.2|6244.2|6249.5|6243.5|0
1634892230000|2021-10-22 08:43:50|6250.2|6244.2|6249.2|6243.2|6250.2|6244.2|6249.2|6243.2|0
1634892240000|2021-10-22 08:44:00|6249.5|6243.5|6249|6243|6249.5|6243.5|6249|6243|0
1634892260000|2021-10-22 08:44:20|6249.3|6243.3|6249.3|6243.3|6249.5|6243.5|6249.3|6243.3|1
1634892270000|2021-10-22 08:44:30|6249|6243|6249|6243|6249|6243|6249|6243|0
1634892280000|2021-10-22 08:44:40|||||||||1
1634892290000|2021-10-22 08:44:50|6249.2|6243.2|6249|6243|6249.5|6243.5|6249|6243|2
1634892300000|2021-10-22 08:45:00|6249.2|6243.2|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|0
1634892310000|2021-10-22 08:45:10|6249.5|6243.5|6249.7|6243.7|6249.7|6243.7|6249.5|6243.5|1
1634892360000|2021-10-22 08:46:00|6249.9|6243.9|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|1
1634892370000|2021-10-22 08:46:10|6249.5|6243.5|6249|6243|6249.5|6243.5|6249|6243|1
1634892400000|2021-10-22 08:46:40|6249.5|6243.5|6250.2|6244.2|6250.2|6244.2|6249.5|6243.5|4
1634892410000|2021-10-22 08:46:50|6250.4|6244.4|6250.7|6244.7|6251.7|6245.7|6250.4|6244.4|29
1634892420000|2021-10-22 08:47:00|6250.5|6244.5|6249.2|6243.2|6250.7|6244.7|6249.2|6243.2|3
1634892440000|2021-10-22 08:47:20|6249.5|6243.5|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|4
1634892450000|2021-10-22 08:47:30|6250|6244|6251.7|6245.7|6251.7|6245.7|6250|6244|7
1634892460000|2021-10-22 08:47:40|6251.4|6245.4|6251|6245|6251.4|6245.4|6251|6245|1
1634892470000|2021-10-22 08:47:50|6250.7|6244.7|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|0
1634892480000|2021-10-22 08:48:00|6254.4|6248.4|6253.7|6247.7|6254.4|6248.4|6253.7|6247.7|2
1634892490000|2021-10-22 08:48:10|6254.1|6248.1|6253.7|6247.7|6254.1|6248.1|6253.7|6247.7|2
1634892500000|2021-10-22 08:48:20|6253.9|6247.9|6252.2|6246.2|6253.9|6247.9|6252.2|6246.2|1
1634892510000|2021-10-22 08:48:30|6252|6246|6251.7|6245.7|6252|6246|6251.7|6245.7|10
1634892520000|2021-10-22 08:48:40|6250.9|6244.9|6251|6245|6252|6246|6250.9|6244.9|9
1634892530000|2021-10-22 08:48:50|6251.3|6245.3|6252|6246|6252|6246|6251.3|6245.3|1
1634892540000|2021-10-22 08:49:00|6251.5|6245.5|6251|6245|6251.5|6245.5|6251|6245|2
1634892560000|2021-10-22 08:49:20|6250.5|6244.5|6252|6246|6252|6246|6250|6244|2
1634892570000|2021-10-22 08:49:30|6251.5|6245.5|6251|6245|6251.5|6245.5|6250.5|6244.5|1
1634892590000|2021-10-22 08:49:50|6251.5|6245.5|6250.5|6244.5|6251.5|6245.5|6250|6244|0
1634892600000|2021-10-22 08:50:00|6251|6245|6250|6244|6251|6245|6250|6244|4
1634892610000|2021-10-22 08:50:10|6249.6|6243.6|6250|6244|6251|6245|6248.5|6242.5|2
1634892620000|2021-10-22 08:50:20|6249.5|6243.5|6249|6243|6249.7|6243.7|6249|6243|3
1634892630000|2021-10-22 08:50:30|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1634892650000|2021-10-22 08:50:50|6248|6242|6247.5|6241.5|6248|6242|6247.5|6241.5|0
1634892660000|2021-10-22 08:51:00|6245.3|6239.3|6242.1|6236.1|6245.6|6239.6|6241.9|6235.9|59
1634892670000|2021-10-22 08:51:10|6241.6|6235.6|6240.4|6234.4|6242.6|6236.6|6240.4|6234.4|3
1634892680000|2021-10-22 08:51:20|6240.6|6234.6|6241.1|6235.1|6241.1|6235.1|6240.6|6234.6|0
1634892690000|2021-10-22 08:51:30|6241.3|6235.3|6241.1|6235.1|6241.3|6235.3|6241.1|6235.1|1
1634892720000|2021-10-22 08:52:00|6240.8|6234.8|6240.6|6234.6|6240.8|6234.8|6240.6|6234.6|0
1634892730000|2021-10-22 08:52:10|6240.4|6234.4|6240.6|6234.6|6240.6|6234.6|6240.4|6234.4|3
1634892750000|2021-10-22 08:52:30|6240.8|6234.8|6241.1|6235.1|6241.1|6235.1|6240.8|6234.8|0
1634892760000|2021-10-22 08:52:40|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|6240.4|6234.4|1
1634892840000|2021-10-22 08:54:00|6241.5|6235.5|6243.6|6237.6|6243.6|6237.6|6241.5|6235.5|1
1634892860000|2021-10-22 08:54:20|6244.1|6238.1|6243.6|6237.6|6244.1|6238.1|6243.6|6237.6|0
1634892870000|2021-10-22 08:54:30|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1634892880000|2021-10-22 08:54:40|6244.4|6238.4|6244.1|6238.1|6244.4|6238.4|6244.1|6238.1|1
1634892890000|2021-10-22 08:54:50|6243.9|6237.9|6246.2|6240.2|6246.2|6240.2|6243.6|6237.6|8
1634892900000|2021-10-22 08:55:00|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1634892940000|2021-10-22 08:55:40|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1634892950000|2021-10-22 08:55:50|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|1
1634892970000|2021-10-22 08:56:10|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634892990000|2021-10-22 08:56:30|6243.3|6237.3|6242.6|6236.6|6243.3|6237.3|6242.4|6236.4|0
1634893000000|2021-10-22 08:56:40|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1634893030000|2021-10-22 08:57:10|6243.3|6237.3|6244.4|6238.4|6244.6|6238.6|6243.3|6237.3|1
1634893050000|2021-10-22 08:57:30|6244.1|6238.1|6245.1|6239.1|6246.1|6240.1|6244.1|6238.1|1
1634893060000|2021-10-22 08:57:40|6245.5|6239.5|6245.1|6239.1|6245.5|6239.5|6245.1|6239.1|1
1634893080000|2021-10-22 08:58:00|6244.6|6238.6|6245.4|6239.4|6245.4|6239.4|6244.6|6238.6|0
1634893090000|2021-10-22 08:58:10|6244.9|6238.9|6244.6|6238.6|6244.9|6238.9|6244.6|6238.6|0
1634893100000|2021-10-22 08:58:20|6243.6|6237.6|6243.1|6237.1|6245.1|6239.1|6243.1|6237.1|1
1634893130000|2021-10-22 08:58:50|6242.6|6236.6|6240.7|6234.7|6242.6|6236.6|6240.5|6234.5|1
1634893140000|2021-10-22 08:59:00|6240.9|6234.9|6244.2|6238.2|6244.2|6238.2|6240.9|6234.9|6
1634893150000|2021-10-22 08:59:10|6245.3|6239.3|6245.7|6239.7|6245.7|6239.7|6244.7|6238.7|1
1634893170000|2021-10-22 08:59:30|6246.2|6240.2|6248.9|6242.9|6249|6243|6246.2|6240.2|1
1634893180000|2021-10-22 08:59:40|6249.2|6243.2|6246.2|6240.2|6249.7|6243.7|6246.2|6240.2|1
1634893200000|2021-10-22 09:00:00|6246|6240|6245.7|6239.7|6246|6240|6245.7|6239.7|0
1634893210000|2021-10-22 09:00:10|6245.2|6239.2|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|1
1634893250000|2021-10-22 09:00:50|6245.2|6239.2|6244.5|6238.5|6245.5|6239.5|6244.2|6238.2|0
1634893260000|2021-10-22 09:01:00|6244|6238|6245|6239|6245|6239|6244|6238|1
1634893270000|2021-10-22 09:01:10|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1634893280000|2021-10-22 09:01:20|6245|6239|6245.2|6239.2|6245.2|6239.2|6245|6239|0
1634893290000|2021-10-22 09:01:30|6245.5|6239.5|6245.9|6239.9|6245.9|6239.9|6244.2|6238.2|0
1634893300000|2021-10-22 09:01:40|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1634893320000|2021-10-22 09:02:00|6246.7|6240.7|6244.4|6238.4|6246.7|6240.7|6244.4|6238.4|7
1634893330000|2021-10-22 09:02:10|6244.5|6238.5|6244.2|6238.2|6244.5|6238.5|6244.2|6238.2|0
1634893370000|2021-10-22 09:02:50|6244.5|6238.5|6244.7|6238.7|6245.7|6239.7|6244|6238|2
1634893380000|2021-10-22 09:03:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1634893390000|2021-10-22 09:03:10|6245|6239|6244.2|6238.2|6245|6239|6244.2|6238.2|0
1634893400000|2021-10-22 09:03:20|6244.6|6238.6|6245.2|6239.2|6245.2|6239.2|6244.6|6238.6|0
1634893430000|2021-10-22 09:03:50|6244.9|6238.9|6244.5|6238.5|6244.9|6238.9|6244.5|6238.5|1
1634893440000|2021-10-22 09:04:00|6244.2|6238.2|6245|6239|6245.2|6239.2|6244.2|6238.2|1
1634893450000|2021-10-22 09:04:10|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1634893480000|2021-10-22 09:04:40|6244.9|6238.9|6244.2|6238.2|6245.2|6239.2|6244.2|6238.2|0
1634893500000|2021-10-22 09:05:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.2|6236.2|1
1634893510000|2021-10-22 09:05:10|6243.3|6237.3|6241.7|6235.7|6243.3|6237.3|6241.4|6235.4|0
1634893520000|2021-10-22 09:05:20|6241.2|6235.2|6240|6234|6241.2|6235.2|6240|6234|0
1634893530000|2021-10-22 09:05:30|6239.7|6233.7|6238.9|6232.9|6239.7|6233.7|6238.2|6232.2|3
1634893550000|2021-10-22 09:05:50|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|0
1634893560000|2021-10-22 09:06:00|6238.2|6232.2|6238.9|6232.9|6238.9|6232.9|6238.2|6232.2|1
1634893570000|2021-10-22 09:06:10|6238.5|6232.5|6237.9|6231.9|6238.5|6232.5|6237.9|6231.9|2
1634893580000|2021-10-22 09:06:20|6237.7|6231.7|6237.9|6231.9|6238.4|6232.4|6237.7|6231.7|1
1634893590000|2021-10-22 09:06:30|6238.1|6232.1|6237.7|6231.7|6238.4|6232.4|6237.7|6231.7|0
1634893610000|2021-10-22 09:06:50|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1634893620000|2021-10-22 09:07:00|6236.2|6230.2|6236.3|6230.3|6236.5|6230.5|6236.2|6230.2|5
1634893630000|2021-10-22 09:07:10|6236|6230|6237|6231|6237|6231|6236|6230|7
1634893660000|2021-10-22 09:07:40|6236.4|6230.4|6236.5|6230.5|6236.5|6230.5|6236.4|6230.4|2
1634893680000|2021-10-22 09:08:00|6236.1|6230.1|6236.5|6230.5|6236.5|6230.5|6236.1|6230.1|2
1634893690000|2021-10-22 09:08:10|6236.1|6230.1|6237|6231|6237|6231|6236.1|6230.1|1
1634893700000|2021-10-22 09:08:20|6239.1|6233.1|6240.1|6234.1|6240.1|6234.1|6239.1|6233.1|2
1634893710000|2021-10-22 09:08:30|6239.8|6233.8|6240.3|6234.3|6240.3|6234.3|6239.8|6233.8|0
1634893720000|2021-10-22 09:08:40|6239.8|6233.8|6240.3|6234.3|6240.3|6234.3|6239.8|6233.8|5
1634893730000|2021-10-22 09:08:50|6240.6|6234.6|6242.3|6236.3|6242.3|6236.3|6240.6|6234.6|7
1634893740000|2021-10-22 09:09:00|6242|6236|6246.5|6240.5|6247|6241|6242|6236|5
1634893760000|2021-10-22 09:09:20|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|0
1634893770000|2021-10-22 09:09:30|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|2
1634893810000|2021-10-22 09:10:10|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|2
1634893820000|2021-10-22 09:10:20|6244.4|6238.4|6243.2|6237.2|6244.4|6238.4|6243.2|6237.2|0
1634893830000|2021-10-22 09:10:30|6245|6239|6243.2|6237.2|6245|6239|6243.2|6237.2|1
1634893840000|2021-10-22 09:10:40|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6242.7|6236.7|0
1634893860000|2021-10-22 09:11:00|6244.3|6238.3|6244.6|6238.6|6244.6|6238.6|6243.4|6237.4|5
1634893870000|2021-10-22 09:11:10|6244.9|6238.9|6245.4|6239.4|6246.1|6240.1|6244.9|6238.9|0
1634893880000|2021-10-22 09:11:20|6245.6|6239.6|6245.4|6239.4|6245.6|6239.6|6245.4|6239.4|0
1634893890000|2021-10-22 09:11:30|6245.6|6239.6|6245.4|6239.4|6245.6|6239.6|6245.4|6239.4|0
1634893910000|2021-10-22 09:11:50|6246.1|6240.1|6244.1|6238.1|6246.1|6240.1|6243.6|6237.6|5
1634893930000|2021-10-22 09:12:10|6243.9|6237.9|6243.6|6237.6|6243.9|6237.9|6243.6|6237.6|0
1634893940000|2021-10-22 09:12:20|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1634893950000|2021-10-22 09:12:30|6243.6|6237.6|6243.4|6237.4|6243.6|6237.6|6243.4|6237.4|0
1634893970000|2021-10-22 09:12:50|6242.9|6236.9|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|0
1634893980000|2021-10-22 09:13:00|6243.8|6237.8|6243.6|6237.6|6243.8|6237.8|6243.6|6237.6|0
1634893990000|2021-10-22 09:13:10|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1634894030000|2021-10-22 09:13:50|6243.6|6237.6|6244.6|6238.6|6244.8|6238.8|6243.6|6237.6|1
1634894050000|2021-10-22 09:14:10|6244.8|6238.8|6243.4|6237.4|6244.8|6238.8|6243.4|6237.4|0
1634894070000|2021-10-22 09:14:30|6243.6|6237.6|6244.1|6238.1|6244.7|6238.7|6243.6|6237.6|1
1634894080000|2021-10-22 09:14:40|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|0
1634894090000|2021-10-22 09:14:50|6243.4|6237.4|6242.9|6236.9|6243.4|6237.4|6242.9|6236.9|0
1634894100000|2021-10-22 09:15:00|6243.1|6237.1|6243.2|6237.2|6243.2|6237.2|6243.1|6237.1|1
1634894110000|2021-10-22 09:15:10|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|0
1634894140000|2021-10-22 09:15:40|6243.1|6237.1|6243.4|6237.4|6243.4|6237.4|6243.1|6237.1|0
1634894150000|2021-10-22 09:15:50|6243.2|6237.2|6243.6|6237.6|6243.6|6237.6|6243.2|6237.2|3
1634894170000|2021-10-22 09:16:10|6243.4|6237.4|6243.8|6237.8|6243.8|6237.8|6243.4|6237.4|2
1634894200000|2021-10-22 09:16:40|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|1
1634894210000|2021-10-22 09:16:50|6243.4|6237.4|6243.6|6237.6|6243.6|6237.6|6242.9|6236.9|0
1634894220000|2021-10-22 09:17:00|6243.4|6237.4|6243.6|6237.6|6244.1|6238.1|6243.4|6237.4|0
1634894230000|2021-10-22 09:17:10|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1634894250000|2021-10-22 09:17:30|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|0
1634894260000|2021-10-22 09:17:40|6244|6238|6244.6|6238.6|6244.6|6238.6|6244|6238|0
1634894280000|2021-10-22 09:18:00|6244.1|6238.1|6244.6|6238.6|6244.6|6238.6|6244.1|6238.1|2
1634894290000|2021-10-22 09:18:10|6244.1|6238.1|6244.6|6238.6|6244.6|6238.6|6244.1|6238.1|1
1634894320000|2021-10-22 09:18:40|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1634894340000|2021-10-22 09:19:00|6243.8|6237.8|6244.1|6238.1|6244.1|6238.1|6243.6|6237.6|1
1634894350000|2021-10-22 09:19:10|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|1
1634894360000|2021-10-22 09:19:20|6245.3|6239.3|6244|6238|6245.3|6239.3|6243.6|6237.6|1
1634894370000|2021-10-22 09:19:30|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|0
1634894380000|2021-10-22 09:19:40|6244.9|6238.9|6244.5|6238.5|6244.9|6238.9|6244.5|6238.5|2
1634894390000|2021-10-22 09:19:50|||||||||5
1634894400000|2021-10-22 09:20:00|6245|6239|6245.3|6239.3|6245.3|6239.3|6245|6239|0
1634894410000|2021-10-22 09:20:10|6245|6239|6245|6239|6245|6239|6245|6239|0
1634894420000|2021-10-22 09:20:20|6245.5|6239.5|6245|6239|6245.5|6239.5|6245|6239|1
1634894440000|2021-10-22 09:20:40|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1634894460000|2021-10-22 09:21:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|1
1634894480000|2021-10-22 09:21:20|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1634894490000|2021-10-22 09:21:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1634894510000|2021-10-22 09:21:50|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1634894560000|2021-10-22 09:22:40|6244.5|6238.5|6243.7|6237.7|6244.5|6238.5|6243.7|6237.7|1
1634894570000|2021-10-22 09:22:50|6243.5|6237.5|6243.7|6237.7|6243.7|6237.7|6243.5|6237.5|0
1634894640000|2021-10-22 09:24:00|6243.9|6237.9|6244.2|6238.2|6244.2|6238.2|6243.9|6237.9|0
1634894670000|2021-10-22 09:24:30|6243.7|6237.7|6244.4|6238.4|6244.7|6238.7|6243.7|6237.7|0
1634894680000|2021-10-22 09:24:40|6244.7|6238.7|6244.4|6238.4|6244.7|6238.7|6244.4|6238.4|0
1634894690000|2021-10-22 09:24:50|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1634894700000|2021-10-22 09:25:00|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1634894710000|2021-10-22 09:25:10|6244.5|6238.5|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1634894720000|2021-10-22 09:25:20|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1634894730000|2021-10-22 09:25:30|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1634894750000|2021-10-22 09:25:50|6244|6238|6243.3|6237.3|6244|6238|6243.3|6237.3|0
1634894760000|2021-10-22 09:26:00|6243|6237|6243.7|6237.7|6243.7|6237.7|6243|6237|1
1634894770000|2021-10-22 09:26:10|6243.5|6237.5|6242.8|6236.8|6243.5|6237.5|6242.8|6236.8|2
1634894810000|2021-10-22 09:26:50|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|1
1634894820000|2021-10-22 09:27:00|6238.6|6232.6|6236.2|6230.2|6239.8|6233.8|6236.2|6230.2|10
1634894840000|2021-10-22 09:27:20|6235.9|6229.9|6236.2|6230.2|6236.2|6230.2|6235.9|6229.9|12
1634894850000|2021-10-22 09:27:30|6235.9|6229.9|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|6
1634894860000|2021-10-22 09:27:40|||||||||1
1634894870000|2021-10-22 09:27:50|||||||||1
1634894880000|2021-10-22 09:28:00|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1634894890000|2021-10-22 09:28:10|6235.9|6229.9|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|1
1634894910000|2021-10-22 09:28:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|8
1634894920000|2021-10-22 09:28:40|6238|6232|6237.7|6231.7|6238|6232|6237.7|6231.7|0
1634894940000|2021-10-22 09:29:00|6237.5|6231.5|6236.4|6230.4|6237.7|6231.7|6236.2|6230.2|0
1634894960000|2021-10-22 09:29:20|6236.6|6230.6|6236.9|6230.9|6236.9|6230.9|6236.6|6230.6|0
1634894980000|2021-10-22 09:29:40|6237.4|6231.4|6236.9|6230.9|6237.4|6231.4|6236.9|6230.9|0
1634895000000|2021-10-22 09:30:00|6237.4|6231.4|6236.7|6230.7|6237.9|6231.9|6236.7|6230.7|1
1634895010000|2021-10-22 09:30:10|6236.5|6230.5|6236.2|6230.2|6236.9|6230.9|6236.2|6230.2|0
1634895030000|2021-10-22 09:30:30|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1634895060000|2021-10-22 09:31:00|6236.6|6230.6|6235.9|6229.9|6236.6|6230.6|6235.9|6229.9|0
1634895070000|2021-10-22 09:31:10|6235.6|6229.6|6235.4|6229.4|6235.6|6229.6|6235.4|6229.4|2
1634895080000|2021-10-22 09:31:20|6233.5|6227.5|6233|6227|6233.5|6227.5|6233|6227|4
1634895090000|2021-10-22 09:31:30|6232.7|6226.7|6232.4|6226.4|6232.7|6226.7|6232.2|6226.2|0
1634895100000|2021-10-22 09:31:40|6232.2|6226.2|6232.4|6226.4|6232.4|6226.4|6232.2|6226.2|1
1634895110000|2021-10-22 09:31:50|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|1
1634895120000|2021-10-22 09:32:00|6233.4|6227.4|6233|6227|6233.4|6227.4|6233|6227|0
1634895130000|2021-10-22 09:32:10|6232.7|6226.7|6233.2|6227.2|6233.2|6227.2|6232.7|6226.7|1
1634895140000|2021-10-22 09:32:20|6233.4|6227.4|6232.7|6226.7|6233.4|6227.4|6232.7|6226.7|0
1634895160000|2021-10-22 09:32:40|6232.9|6226.9|6232.7|6226.7|6232.9|6226.9|6232.7|6226.7|1
1634895170000|2021-10-22 09:32:50|6230.4|6224.4|6229.3|6223.3|6230.4|6224.4|6229.3|6223.3|5
1634895180000|2021-10-22 09:33:00|6228.1|6222.1|6228.3|6222.3|6228.3|6222.3|6228.1|6222.1|1
1634895190000|2021-10-22 09:33:10|6228.1|6222.1|6227.1|6221.1|6228.1|6222.1|6227.1|6221.1|4
1634895200000|2021-10-22 09:33:20|6226.8|6220.8|6227.3|6221.3|6227.3|6221.3|6226.8|6220.8|2
1634895260000|2021-10-22 09:34:20|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|4
1634895270000|2021-10-22 09:34:30|6228.8|6222.8|6228.6|6222.6|6229.3|6223.3|6228.6|6222.6|1
1634895280000|2021-10-22 09:34:40|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6228.2|6222.2|1
1634895290000|2021-10-22 09:34:50|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|0
1634895330000|2021-10-22 09:35:30|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|1
1634895340000|2021-10-22 09:35:40|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1634895360000|2021-10-22 09:36:00|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|2
1634895370000|2021-10-22 09:36:10|6227.1|6221.1|6226.9|6220.9|6227.1|6221.1|6226.9|6220.9|7
1634895380000|2021-10-22 09:36:20|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|1
1634895400000|2021-10-22 09:36:40|6226.8|6220.8|6226.6|6220.6|6226.8|6220.8|6226.6|6220.6|0
1634895420000|2021-10-22 09:37:00|6226.3|6220.3|6226.1|6220.1|6226.3|6220.3|6226.1|6220.1|0
1634895440000|2021-10-22 09:37:20|6226.6|6220.6|6226.8|6220.8|6226.8|6220.8|6226.6|6220.6|1
1634895450000|2021-10-22 09:37:30|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|1
1634895460000|2021-10-22 09:37:40|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6226.9|6220.9|0
1634895470000|2021-10-22 09:37:50|6227.8|6221.8|6228.3|6222.3|6228.3|6222.3|6227.8|6221.8|0
1634895480000|2021-10-22 09:38:00|||||||||1
1634895490000|2021-10-22 09:38:10|6228.1|6222.1|6227.3|6221.3|6228.3|6222.3|6227.1|6221.1|1
1634895500000|2021-10-22 09:38:20|6227.1|6221.1|6227.3|6221.3|6227.3|6221.3|6227.1|6221.1|0
1634895510000|2021-10-22 09:38:30|6226.6|6220.6|6224.5|6218.5|6226.6|6220.6|6224.5|6218.5|8
1634895520000|2021-10-22 09:38:40|6225|6219|6225.2|6219.2|6225.2|6219.2|6224.3|6218.3|2
1634895540000|2021-10-22 09:39:00|6224.8|6218.8|6224.8|6218.8|6225|6219|6224.8|6218.8|0
1634895560000|2021-10-22 09:39:20|6225|6219|6224.8|6218.8|6225|6219|6224.8|6218.8|3
1634895590000|2021-10-22 09:39:50|6225|6219|6224.8|6218.8|6225|6219|6224.8|6218.8|0
1634895610000|2021-10-22 09:40:10|6225.2|6219.2|6224.8|6218.8|6225.2|6219.2|6224.8|6218.8|2
1634895630000|2021-10-22 09:40:30|6225|6219|6225.8|6219.8|6226.2|6220.2|6224.6|6218.6|6
1634895640000|2021-10-22 09:40:40|6226|6220|6225.8|6219.8|6226|6220|6225.8|6219.8|4
1634895650000|2021-10-22 09:40:50|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|0
1634895660000|2021-10-22 09:41:00|6225.4|6219.4|6226|6220|6226|6220|6225.1|6219.1|4
1634895670000|2021-10-22 09:41:10|6225.8|6219.8|6225.5|6219.5|6226|6220|6225.5|6219.5|10
1634895680000|2021-10-22 09:41:20|6225.9|6219.9|6225.5|6219.5|6225.9|6219.9|6225.5|6219.5|6
1634895690000|2021-10-22 09:41:30|6225.3|6219.3|6225.5|6219.5|6225.5|6219.5|6225.3|6219.3|0
1634895700000|2021-10-22 09:41:40|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|0
1634895710000|2021-10-22 09:41:50|6225.5|6219.5|6225.3|6219.3|6225.5|6219.5|6224.6|6218.6|1
1634895730000|2021-10-22 09:42:10|6226|6220|6226|6220|6226|6220|6226|6220|0
1634895740000|2021-10-22 09:42:20|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|1
1634895760000|2021-10-22 09:42:40|6225.7|6219.7|6225.5|6219.5|6225.7|6219.7|6225.5|6219.5|0
1634895770000|2021-10-22 09:42:50|6226.5|6220.5|6224.8|6218.8|6226.5|6220.5|6224.8|6218.8|10
1634895780000|2021-10-22 09:43:00|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|0
1634895800000|2021-10-22 09:43:20|6225.6|6219.6|6225.5|6219.5|6225.6|6219.6|6225.5|6219.5|0
1634895820000|2021-10-22 09:43:40|6226.3|6220.3|6225.6|6219.6|6226.3|6220.3|6225.6|6219.6|6
1634895830000|2021-10-22 09:43:50|6226.1|6220.1|6225.6|6219.6|6226.3|6220.3|6225.6|6219.6|0
1634895840000|2021-10-22 09:44:00|6225.8|6219.8|6226|6220|6226|6220|6225.5|6219.5|0
1634895860000|2021-10-22 09:44:20|6226.5|6220.5|6229.7|6223.7|6229.7|6223.7|6226.3|6220.3|8
1634895870000|2021-10-22 09:44:30|6230.2|6224.2|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|0
1634895900000|2021-10-22 09:45:00|6231.9|6225.9|6232.4|6226.4|6232.4|6226.4|6231.9|6225.9|1
1634895910000|2021-10-22 09:45:10|6232.9|6226.9|6233.9|6227.9|6233.9|6227.9|6232.9|6226.9|0
1634895920000|2021-10-22 09:45:20|6233.7|6227.7|6233.6|6227.6|6233.7|6227.7|6233.6|6227.6|1
1634895930000|2021-10-22 09:45:30|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1634895940000|2021-10-22 09:45:40|6232.5|6226.5|6231.7|6225.7|6232.5|6226.5|6231.7|6225.7|0
1634895960000|2021-10-22 09:46:00|6231.9|6225.9|6232.2|6226.2|6232.2|6226.2|6231.9|6225.9|1
1634895970000|2021-10-22 09:46:10|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|1
1634895980000|2021-10-22 09:46:20|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6231.2|6225.2|0
1634895990000|2021-10-22 09:46:30|6232.4|6226.4|6233|6227|6233|6227|6232.4|6226.4|1
1634896000000|2021-10-22 09:46:40|6232.7|6226.7|6232.5|6226.5|6232.7|6226.7|6232|6226|1
1634896020000|2021-10-22 09:47:00|6233|6227|6233|6227|6233|6227|6233|6227|1
1634896050000|2021-10-22 09:47:30|6232.6|6226.6|6234.7|6228.7|6234.7|6228.7|6232|6226|0
1634896060000|2021-10-22 09:47:40|6234.5|6228.5|6236|6230|6236.5|6230.5|6234.5|6228.5|4
1634896070000|2021-10-22 09:47:50|6235.5|6229.5|6235|6229|6235.5|6229.5|6235|6229|0
1634896080000|2021-10-22 09:48:00|6235.3|6229.3|6236.5|6230.5|6236.5|6230.5|6235.3|6229.3|1
1634896090000|2021-10-22 09:48:10|6236.3|6230.3|6237|6231|6237|6231|6236|6230|0
1634896110000|2021-10-22 09:48:30|6237.5|6231.5|6238.3|6232.3|6238.5|6232.5|6237.5|6231.5|2
1634896120000|2021-10-22 09:48:40|6238.5|6232.5|6239.3|6233.3|6239.3|6233.3|6238.5|6232.5|3
1634896140000|2021-10-22 09:49:00|6239.1|6233.1|6238.4|6232.4|6239.1|6233.1|6238.4|6232.4|1
1634896150000|2021-10-22 09:49:10|6238.1|6232.1|6237.1|6231.1|6238.1|6232.1|6237.1|6231.1|1
1634896200000|2021-10-22 09:50:00|6236.9|6230.9|6237.1|6231.1|6237.1|6231.1|6236.6|6230.6|5
1634896280000|2021-10-22 09:51:20|6237.6|6231.6|6237.1|6231.1|6237.6|6231.6|6237.1|6231.1|1
1634896310000|2021-10-22 09:51:50|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1634896330000|2021-10-22 09:52:10|6238.1|6232.1|6239.1|6233.1|6239.1|6233.1|6238.1|6232.1|0
1634896340000|2021-10-22 09:52:20|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|1
1634896370000|2021-10-22 09:52:50|6239.3|6233.3|6240.7|6234.7|6240.7|6234.7|6239.3|6233.3|13
1634896380000|2021-10-22 09:53:00|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1634896390000|2021-10-22 09:53:10|6240|6234|6239.5|6233.5|6240|6234|6239.5|6233.5|0
1634896400000|2021-10-22 09:53:20|6239.2|6233.2|6239|6233|6239.2|6233.2|6239|6233|1
1634896410000|2021-10-22 09:53:30|6239.3|6233.3|6239.5|6233.5|6239.5|6233.5|6239.3|6233.3|0
1634896420000|2021-10-22 09:53:40|6239.2|6233.2|6239.5|6233.5|6239.5|6233.5|6239.2|6233.2|2
1634896440000|2021-10-22 09:54:00|6240|6234|6240|6234|6240|6234|6240|6234|0
1634896450000|2021-10-22 09:54:10|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|1
1634896470000|2021-10-22 09:54:30|6240|6234|6240|6234|6240|6234|6239.1|6233.1|1
1634896480000|2021-10-22 09:54:40|6239.5|6233.5|6240.7|6234.7|6240.7|6234.7|6239.5|6233.5|1
1634896490000|2021-10-22 09:54:50|6240.2|6234.2|6239.5|6233.5|6240.2|6234.2|6239.5|6233.5|2
1634896510000|2021-10-22 09:55:10|6239.8|6233.8|6239.5|6233.5|6239.8|6233.8|6239.5|6233.5|0
1634896520000|2021-10-22 09:55:20|6240.5|6234.5|6240|6234|6240.5|6234.5|6239.3|6233.3|3
1634896530000|2021-10-22 09:55:30|6240.2|6234.2|6238.6|6232.6|6240.7|6234.7|6238.6|6232.6|6
1634896540000|2021-10-22 09:55:40|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|0
1634896550000|2021-10-22 09:55:50|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1634896560000|2021-10-22 09:56:00|6237.2|6231.2|6235.1|6229.1|6237.2|6231.2|6235.1|6229.1|3
1634896570000|2021-10-22 09:56:10|||||||||3
1634896590000|2021-10-22 09:56:30|6234.8|6228.8|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|0
1634896600000|2021-10-22 09:56:40|6234.9|6228.9|6234.3|6228.3|6234.9|6228.9|6234.3|6228.3|0
1634896620000|2021-10-22 09:57:00|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|0
1634896640000|2021-10-22 09:57:20|6235.4|6229.4|6239.3|6233.3|6239.3|6233.3|6235.4|6229.4|1
1634896650000|2021-10-22 09:57:30|6239.6|6233.6|6239.8|6233.8|6239.8|6233.8|6239.6|6233.6|0
1634896660000|2021-10-22 09:57:40|6240.8|6234.8|6240.4|6234.4|6240.8|6234.8|6240|6234|1
1634896670000|2021-10-22 09:57:50|6241|6235|6240.7|6234.7|6241|6235|6240.5|6234.5|0
1634896680000|2021-10-22 09:58:00|6240.9|6234.9|6241.4|6235.4|6241.4|6235.4|6240.9|6234.9|1
1634896700000|2021-10-22 09:58:20|6241.6|6235.6|6241.4|6235.4|6241.6|6235.6|6241.4|6235.4|0
1634896710000|2021-10-22 09:58:30|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1634896720000|2021-10-22 09:58:40|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|2
1634896730000|2021-10-22 09:58:50|6241.8|6235.8|6240.9|6234.9|6241.8|6235.8|6240.9|6234.9|5
1634896740000|2021-10-22 09:59:00|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|6240.7|6234.7|1
1634896750000|2021-10-22 09:59:10|6241.9|6235.9|6239.7|6233.7|6241.9|6235.9|6239.7|6233.7|8
1634896760000|2021-10-22 09:59:20|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|2
1634896770000|2021-10-22 09:59:30|6242.1|6236.1|6245.7|6239.7|6245.9|6239.9|6242.1|6236.1|8
1634896780000|2021-10-22 09:59:40|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1634896790000|2021-10-22 09:59:50|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|1
1634896800000|2021-10-22 10:00:00|6245.2|6239.2|6245.9|6239.9|6245.9|6239.9|6245.2|6239.2|2
1634896810000|2021-10-22 10:00:10|||||||||2
1634896830000|2021-10-22 10:00:30|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|1
1634896840000|2021-10-22 10:00:40|||||||||1
1634896850000|2021-10-22 10:00:50|6245.2|6239.2|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|1
1634896870000|2021-10-22 10:01:10|||||||||1
1634896880000|2021-10-22 10:01:20|6245.5|6239.5|6245.2|6239.2|6245.5|6239.5|6245.2|6239.2|0
1634896890000|2021-10-22 10:01:30|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|1
1634896900000|2021-10-22 10:01:40|6246.2|6240.2|6247.4|6241.4|6247.4|6241.4|6246.2|6240.2|1
1634896910000|2021-10-22 10:01:50|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1634896920000|2021-10-22 10:02:00|6247.9|6241.9|6247.2|6241.2|6247.9|6241.9|6247.2|6241.2|0
1634896930000|2021-10-22 10:02:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|1
1634896940000|2021-10-22 10:02:20|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.5|6240.5|2
1634896950000|2021-10-22 10:02:30|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1634896960000|2021-10-22 10:02:40|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|2
1634896980000|2021-10-22 10:03:00|6246.2|6240.2|6245.5|6239.5|6246.2|6240.2|6245.5|6239.5|0
1634896990000|2021-10-22 10:03:10|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1634897000000|2021-10-22 10:03:20|6245|6239|6244.7|6238.7|6245|6239|6244.7|6238.7|0
1634897030000|2021-10-22 10:03:50|||||||||1
1634897040000|2021-10-22 10:04:00|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.9|6237.9|1
1634897050000|2021-10-22 10:04:10|6244.5|6238.5|6245|6239|6245.5|6239.5|6244.5|6238.5|1
1634897060000|2021-10-22 10:04:20|6245.3|6239.3|6246.3|6240.3|6246.5|6240.5|6245.3|6239.3|1
1634897070000|2021-10-22 10:04:30|6246|6240|6245.7|6239.7|6246|6240|6245.7|6239.7|0
1634897090000|2021-10-22 10:04:50|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1634897100000|2021-10-22 10:05:00|6246.7|6240.7|6246.2|6240.2|6246.9|6240.9|6246.2|6240.2|0
1634897120000|2021-10-22 10:05:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1634897130000|2021-10-22 10:05:30|6246.4|6240.4|6246.9|6240.9|6246.9|6240.9|6246.4|6240.4|0
1634897160000|2021-10-22 10:06:00|6247.4|6241.4|6248.7|6242.7|6250.2|6244.2|6247.4|6241.4|4
1634897170000|2021-10-22 10:06:10|6248.9|6242.9|6249.7|6243.7|6249.7|6243.7|6248.9|6242.9|1
1634897190000|2021-10-22 10:06:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|1
1634897210000|2021-10-22 10:06:50|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1634897240000|2021-10-22 10:07:20|6249.2|6243.2|6250.4|6244.4|6250.4|6244.4|6249.2|6243.2|1
1634897250000|2021-10-22 10:07:30|6250.9|6244.9|6249.2|6243.2|6250.9|6244.9|6249.2|6243.2|1
1634897260000|2021-10-22 10:07:40|6249.7|6243.7|6250.4|6244.4|6250.4|6244.4|6249.7|6243.7|1
1634897270000|2021-10-22 10:07:50|6250.9|6244.9|6249.7|6243.7|6250.9|6244.9|6249.7|6243.7|1
1634897280000|2021-10-22 10:08:00|||||||||1
1634897300000|2021-10-22 10:08:20|6249.3|6243.3|6247.2|6241.2|6249.3|6243.3|6247|6241|0
1634897320000|2021-10-22 10:08:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1634897340000|2021-10-22 10:09:00|6247.2|6241.2|6249.2|6243.2|6249.7|6243.7|6247.2|6241.2|3
1634897350000|2021-10-22 10:09:10|6249.5|6243.5|6249.3|6243.3|6249.5|6243.5|6248.8|6242.8|0
1634897360000|2021-10-22 10:09:20|6249.1|6243.1|6249.3|6243.3|6249.3|6243.3|6249.1|6243.1|0
1634897370000|2021-10-22 10:09:30|6248.8|6242.8|6249.3|6243.3|6249.3|6243.3|6248.8|6242.8|0
1634897390000|2021-10-22 10:09:50|6249.9|6243.9|6248.6|6242.6|6249.9|6243.9|6248.6|6242.6|2
1634897400000|2021-10-22 10:10:00|6249|6243|6248.6|6242.6|6249|6243|6248.6|6242.6|0
1634897420000|2021-10-22 10:10:20|6248.4|6242.4|6248.1|6242.1|6248.4|6242.4|6248.1|6242.1|0
1634897440000|2021-10-22 10:10:40|6248.4|6242.4|6248.6|6242.6|6248.8|6242.8|6248.4|6242.4|1
1634897460000|2021-10-22 10:11:00|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|0
1634897470000|2021-10-22 10:11:10|6248.4|6242.4|6248.8|6242.8|6248.8|6242.8|6248.4|6242.4|1
1634897480000|2021-10-22 10:11:20|6248.6|6242.6|6248.3|6242.3|6248.6|6242.6|6248.3|6242.3|0
1634897500000|2021-10-22 10:11:40|6248.8|6242.8|6250.4|6244.4|6250.4|6244.4|6248.8|6242.8|1
1634897510000|2021-10-22 10:11:50|6250.9|6244.9|6250.8|6244.8|6251.9|6245.9|6250.8|6244.8|2
1634897520000|2021-10-22 10:12:00|6251|6245|6251|6245|6251.2|6245.2|6250.8|6244.8|0
1634897530000|2021-10-22 10:12:10|6251.2|6245.2|6251.2|6245.2|6251.4|6245.4|6251.2|6245.2|0
1634897540000|2021-10-22 10:12:20|6251.7|6245.7|6251.9|6245.9|6251.9|6245.9|6251.7|6245.7|0
1634897560000|2021-10-22 10:12:40|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1634897570000|2021-10-22 10:12:50|6252|6246|6252|6246|6252|6246|6252|6246|0
1634897630000|2021-10-22 10:13:50|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1634897640000|2021-10-22 10:14:00|6251.8|6245.8|6252.2|6246.2|6252.2|6246.2|6251.5|6245.5|1
1634897660000|2021-10-22 10:14:20|6251.8|6245.8|6251.5|6245.5|6252.2|6246.2|6251.5|6245.5|1
1634897670000|2021-10-22 10:14:30|6251|6245|6251|6245|6251|6245|6251|6245|0
1634897680000|2021-10-22 10:14:40|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1634897690000|2021-10-22 10:14:50|6251|6245|6251.5|6245.5|6251.5|6245.5|6251|6245|0
1634897700000|2021-10-22 10:15:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|1
1634897720000|2021-10-22 10:15:20|6250.7|6244.7|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|0
1634897730000|2021-10-22 10:15:30|6250.2|6244.2|6248|6242|6250.2|6244.2|6248|6242|1
1634897740000|2021-10-22 10:15:40|6248.2|6242.2|6248|6242|6248.2|6242.2|6248|6242|0
1634897750000|2021-10-22 10:15:50|6247.5|6241.5|6245.2|6239.2|6247.7|6241.7|6245.2|6239.2|3
1634897760000|2021-10-22 10:16:00|6244.5|6238.5|6246.4|6240.4|6246.4|6240.4|6244.5|6238.5|15
1634897770000|2021-10-22 10:16:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1634897780000|2021-10-22 10:16:20|6246.7|6240.7|6246.6|6240.6|6247.4|6241.4|6246.1|6240.1|1
1634897790000|2021-10-22 10:16:30|6246.9|6240.9|6245.4|6239.4|6246.9|6240.9|6245.4|6239.4|0
1634897800000|2021-10-22 10:16:40|6246.5|6240.5|6246.9|6240.9|6246.9|6240.9|6246.5|6240.5|1
1634897810000|2021-10-22 10:16:50|6246.7|6240.7|6245.4|6239.4|6246.7|6240.7|6245.4|6239.4|2
1634897820000|2021-10-22 10:17:00|||||||||1
1634897830000|2021-10-22 10:17:10|6245.7|6239.7|6245.9|6239.9|6245.9|6239.9|6245.7|6239.7|0
1634897840000|2021-10-22 10:17:20|6245.7|6239.7|6245.4|6239.4|6245.7|6239.7|6245.4|6239.4|0
1634897910000|2021-10-22 10:18:30|6245.2|6239.2|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|1
1634897920000|2021-10-22 10:18:40|6245.4|6239.4|6245.2|6239.2|6245.4|6239.4|6245.2|6239.2|0
1634897940000|2021-10-22 10:19:00|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1634897950000|2021-10-22 10:19:10|6245.2|6239.2|6243.9|6237.9|6245.2|6239.2|6243.9|6237.9|0
1634898000000|2021-10-22 10:20:00|6244.8|6238.8|6243.7|6237.7|6245.6|6239.6|6243.7|6237.7|8
1634898010000|2021-10-22 10:20:10|6243.4|6237.4|6244.9|6238.9|6244.9|6238.9|6243.4|6237.4|1
1634898050000|2021-10-22 10:20:50|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1634898060000|2021-10-22 10:21:00|6244.1|6238.1|6244.4|6238.4|6244.4|6238.4|6244.1|6238.1|0
1634898070000|2021-10-22 10:21:10|6244.9|6238.9|6245.9|6239.9|6245.9|6239.9|6244.9|6238.9|0
1634898080000|2021-10-22 10:21:20|6245.7|6239.7|6245.4|6239.4|6245.7|6239.7|6245.4|6239.4|0
1634898090000|2021-10-22 10:21:30|6245.2|6239.2|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|0
1634898100000|2021-10-22 10:21:40|6245.2|6239.2|6245.4|6239.4|6245.4|6239.4|6244.9|6238.9|1
1634898110000|2021-10-22 10:21:50|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1634898120000|2021-10-22 10:22:00|6244.3|6238.3|6244.9|6238.9|6245.1|6239.1|6244.1|6238.1|2
1634898130000|2021-10-22 10:22:10|6244.4|6238.4|6244.4|6238.4|6244.7|6238.7|6243.9|6237.9|0
1634898150000|2021-10-22 10:22:30|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1634898170000|2021-10-22 10:22:50|6244.1|6238.1|6244.9|6238.9|6244.9|6238.9|6244.1|6238.1|0
1634898230000|2021-10-22 10:23:50|6245.1|6239.1|6245.4|6239.4|6245.4|6239.4|6245.1|6239.1|0
1634898250000|2021-10-22 10:24:10|6245.1|6239.1|6245|6239|6245.6|6239.6|6245|6239|4
1634898260000|2021-10-22 10:24:20|6244.4|6238.4|6245.5|6239.5|6245.5|6239.5|6244.4|6238.4|7
1634898270000|2021-10-22 10:24:30|6246|6240|6246|6240|6246|6240|6246|6240|0
1634898300000|2021-10-22 10:25:00|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1634898310000|2021-10-22 10:25:10|6245|6239|6245|6239|6245.5|6239.5|6245|6239|0
1634898320000|2021-10-22 10:25:20|6244.7|6238.7|6244.5|6238.5|6244.7|6238.7|6244.5|6238.5|0
1634898400000|2021-10-22 10:26:40|6245.8|6239.8|6245.5|6239.5|6245.8|6239.8|6245.5|6239.5|5
1634898420000|2021-10-22 10:27:00|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.7|6238.7|3
1634898430000|2021-10-22 10:27:10|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1634898470000|2021-10-22 10:27:50|6244.2|6238.2|6242.5|6236.5|6244.2|6238.2|6242.5|6236.5|4
1634898490000|2021-10-22 10:28:10|6242|6236|6241.5|6235.5|6242|6236|6241.5|6235.5|2
1634898500000|2021-10-22 10:28:20|6240|6234|6240.8|6234.8|6241.2|6235.2|6240|6234|3
1634898510000|2021-10-22 10:28:30|6241|6235|6240.1|6234.1|6241.1|6235.1|6240.1|6234.1|0
1634898520000|2021-10-22 10:28:40|6241.1|6235.1|6240.7|6234.7|6241.1|6235.1|6240.7|6234.7|2
1634898540000|2021-10-22 10:29:00|6239.9|6233.9|6239.7|6233.7|6239.9|6233.9|6239.7|6233.7|0
1634898570000|2021-10-22 10:29:30|6240.2|6234.2|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|0
1634898590000|2021-10-22 10:29:50|6239|6233|6239.4|6233.4|6239.4|6233.4|6238.7|6232.7|2
1634898600000|2021-10-22 10:30:00|6239.8|6233.8|6239.4|6233.4|6239.8|6233.8|6239.4|6233.4|2
1634898630000|2021-10-22 10:30:30|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1634898640000|2021-10-22 10:30:40|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|0
1634898660000|2021-10-22 10:31:00|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1634898680000|2021-10-22 10:31:20|6238.9|6232.9|6239.4|6233.4|6239.4|6233.4|6238.9|6232.9|0
1634898690000|2021-10-22 10:31:30|6239.2|6233.2|6239.4|6233.4|6239.4|6233.4|6238.9|6232.9|0
1634898700000|2021-10-22 10:31:40|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1634898710000|2021-10-22 10:31:50|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|1
1634898730000|2021-10-22 10:32:10|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|5
1634898750000|2021-10-22 10:32:30|6238.5|6232.5|6239.2|6233.2|6239.2|6233.2|6238.5|6232.5|0
1634898800000|2021-10-22 10:33:20|6239.4|6233.4|6239.7|6233.7|6239.7|6233.7|6239.4|6233.4|0
1634898870000|2021-10-22 10:34:30|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1634898920000|2021-10-22 10:35:20|6240.5|6234.5|6244.7|6238.7|6244.9|6238.9|6240.5|6234.5|8
1634898930000|2021-10-22 10:35:30|6244.2|6238.2|6244|6238|6244.7|6238.7|6244|6238|0
1634898940000|2021-10-22 10:35:40|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1634898960000|2021-10-22 10:36:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1634898970000|2021-10-22 10:36:10|6242.5|6236.5|6242.2|6236.2|6242.5|6236.5|6242.2|6236.2|0
1634898980000|2021-10-22 10:36:20|6242.7|6236.7|6241.2|6235.2|6242.7|6236.7|6241.2|6235.2|0
1634898990000|2021-10-22 10:36:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|4
1634899010000|2021-10-22 10:36:50|6238.4|6232.4|6238.2|6232.2|6238.4|6232.4|6238.2|6232.2|0
1634899020000|2021-10-22 10:37:00|6238.4|6232.4|6235.2|6229.2|6239.3|6233.3|6235.2|6229.2|6
1634899030000|2021-10-22 10:37:10|6235.4|6229.4|6237.4|6231.4|6237.4|6231.4|6235.4|6229.4|1
1634899040000|2021-10-22 10:37:20|6236.6|6230.6|6235.5|6229.5|6236.6|6230.6|6235.5|6229.5|1
1634899060000|2021-10-22 10:37:40|6235.7|6229.7|6235|6229|6235.7|6229.7|6235|6229|1
1634899070000|2021-10-22 10:37:50|6235.3|6229.3|6234.7|6228.7|6235.5|6229.5|6234.7|6228.7|17
1634899080000|2021-10-22 10:38:00|||||||||5
1634899090000|2021-10-22 10:38:10|6237.1|6231.1|6238.1|6232.1|6238.1|6232.1|6237.1|6231.1|0
1634899100000|2021-10-22 10:38:20|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|3
1634899110000|2021-10-22 10:38:30|6236.5|6230.5|6235.7|6229.7|6237.4|6231.4|6235.7|6229.7|2
1634899120000|2021-10-22 10:38:40|6236.4|6230.4|6236.9|6230.9|6236.9|6230.9|6236.4|6230.4|0
1634899140000|2021-10-22 10:39:00|6235.5|6229.5|6233.2|6227.2|6235.5|6229.5|6233.2|6227.2|14
1634899150000|2021-10-22 10:39:10|6234.2|6228.2|6233.7|6227.7|6234.2|6228.2|6233.7|6227.7|0
1634899190000|2021-10-22 10:39:50|6233.2|6227.2|6232.7|6226.7|6233.2|6227.2|6232.7|6226.7|0
1634899200000|2021-10-22 10:40:00|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1634899210000|2021-10-22 10:40:10|6232|6226|6232|6226|6232|6226|6232|6226|0
1634899220000|2021-10-22 10:40:20|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|2
1634899240000|2021-10-22 10:40:40|||||||||3
1634899260000|2021-10-22 10:41:00|||||||||3
1634899420000|2021-10-22 10:43:40|6233.8|6227.8|6233.9|6227.9|6233.9|6227.9|6233.8|6227.8|1
1634899430000|2021-10-22 10:43:50|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1634899440000|2021-10-22 10:44:00|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|0
1634899450000|2021-10-22 10:44:10|6234.1|6228.1|6233.9|6227.9|6234.1|6228.1|6233.9|6227.9|0
1634899460000|2021-10-22 10:44:20|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1634899470000|2021-10-22 10:44:30|6234|6228|6235.6|6229.6|6235.6|6229.6|6234|6228|0
1634899480000|2021-10-22 10:44:40|6235.4|6229.4|6235.6|6229.6|6235.6|6229.6|6235.4|6229.4|0
1634899500000|2021-10-22 10:45:00|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1634899520000|2021-10-22 10:45:20|6235.8|6229.8|6236.8|6230.8|6236.8|6230.8|6235.8|6229.8|1
1634899610000|2021-10-22 10:46:50|6240|6234|6240|6234|6240|6234|6240|6234|1
1634899620000|2021-10-22 10:47:00|6239.8|6233.8|6237.8|6231.8|6239.8|6233.8|6237.8|6231.8|3
1634899710000|2021-10-22 10:48:30|6239.3|6233.3|6239.6|6233.6|6239.8|6233.8|6238.8|6232.8|3
1634899720000|2021-10-22 10:48:40|6239.5|6233.5|6240.8|6234.8|6240.8|6234.8|6239.5|6233.5|0
1634899740000|2021-10-22 10:49:00|6241.3|6235.3|6241.3|6235.3|6241.8|6235.8|6241.3|6235.3|0
1634899800000|2021-10-22 10:50:00|6238.3|6232.3|6237.8|6231.8|6238.3|6232.3|6237.8|6231.8|5
1634899810000|2021-10-22 10:50:10|6238.8|6232.8|6239.2|6233.2|6239.2|6233.2|6238.8|6232.8|3
1634899820000|2021-10-22 10:50:20|6240.4|6234.4|6239.6|6233.6|6240.4|6234.4|6239.6|6233.6|1
1634899830000|2021-10-22 10:50:30|6239.3|6233.3|6238.3|6232.3|6239.3|6233.3|6238.3|6232.3|0
1634899850000|2021-10-22 10:50:50|6238.5|6232.5|6239.8|6233.8|6239.8|6233.8|6238.5|6232.5|0
1634899860000|2021-10-22 10:51:00|6239.6|6233.6|6239.3|6233.3|6239.6|6233.6|6239.3|6233.3|0
1634899880000|2021-10-22 10:51:20|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1634899900000|2021-10-22 10:51:40|6239|6233|6239|6233|6239.5|6233.5|6239|6233|0
1634899910000|2021-10-22 10:51:50|6238.8|6232.8|6239|6233|6239|6233|6238.5|6232.5|0
1634899920000|2021-10-22 10:52:00|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1634899930000|2021-10-22 10:52:10|6239|6233|6239.5|6233.5|6239.5|6233.5|6239|6233|0
1634899950000|2021-10-22 10:52:30|6239|6233|6239|6233|6239|6233|6239|6233|0
1634899970000|2021-10-22 10:52:50|6239.3|6233.3|6239.5|6233.5|6239.5|6233.5|6239.3|6233.3|1
1634899980000|2021-10-22 10:53:00|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|0
1634899990000|2021-10-22 10:53:10|6239|6233|6239.3|6233.3|6239.5|6233.5|6239|6233|1
1634900000000|2021-10-22 10:53:20|6239|6233|6239|6233|6239|6233|6239|6233|0
1634900020000|2021-10-22 10:53:40|6238.8|6232.8|6238.5|6232.5|6238.8|6232.8|6238.5|6232.5|0
1634900040000|2021-10-22 10:54:00|6238|6232|6238|6232|6239|6233|6237.5|6231.5|2
1634900070000|2021-10-22 10:54:30|6239|6233|6239|6233|6239|6233|6239|6233|0
1634900100000|2021-10-22 10:55:00|6237.3|6231.3|6236|6230|6237.3|6231.3|6235.5|6229.5|3
1634900110000|2021-10-22 10:55:10|6236.2|6230.2|6236.8|6230.8|6236.8|6230.8|6235.3|6229.3|13
1634900140000|2021-10-22 10:55:40|6237|6231|6236.8|6230.8|6237|6231|6236.8|6230.8|0
1634900180000|2021-10-22 10:56:20|6233.3|6227.3|6232.5|6226.5|6233.3|6227.3|6232.5|6226.5|8
1634900190000|2021-10-22 10:56:30|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|0
1634900200000|2021-10-22 10:56:40|6233.3|6227.3|6233.3|6227.3|6233.5|6227.5|6233.3|6227.3|0
1634900210000|2021-10-22 10:56:50|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|2
1634900240000|2021-10-22 10:57:20|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|8
1634900250000|2021-10-22 10:57:30|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|0
1634900270000|2021-10-22 10:57:50|6233|6227|6233.3|6227.3|6233.3|6227.3|6233|6227|0
1634900310000|2021-10-22 10:58:30|6232.9|6226.9|6232|6226|6232.9|6226.9|6232|6226|41
1634900320000|2021-10-22 10:58:40|6232.3|6226.3|6232.5|6226.5|6232.5|6226.5|6232.3|6226.3|1
1634900330000|2021-10-22 10:58:50|6232.7|6226.7|6233.5|6227.5|6233.5|6227.5|6232.7|6226.7|0
1634900340000|2021-10-22 10:59:00|6233.7|6227.7|6234.8|6228.8|6234.8|6228.8|6233.5|6227.5|0
1634900360000|2021-10-22 10:59:20|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|2
1634900370000|2021-10-22 10:59:30|6234.1|6228.1|6234.3|6228.3|6234.3|6228.3|6234.1|6228.1|0
1634900380000|2021-10-22 10:59:40|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1634900390000|2021-10-22 10:59:50|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6233.8|6227.8|0
1634900400000|2021-10-22 11:00:00|6234.1|6228.1|6233.8|6227.8|6234.3|6228.3|6233.3|6227.3|1
1634900410000|2021-10-22 11:00:10|6234|6228|6233.8|6227.8|6234.3|6228.3|6233.8|6227.8|0
1634900420000|2021-10-22 11:00:20|6234|6228|6236.8|6230.8|6236.8|6230.8|6234|6228|1
1634900430000|2021-10-22 11:00:30|6237|6231|6237.3|6231.3|6237.3|6231.3|6237|6231|0
1634900470000|2021-10-22 11:01:10|6237.8|6231.8|6237.3|6231.3|6237.8|6231.8|6237.3|6231.3|0
1634900490000|2021-10-22 11:01:30|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|0
1634900500000|2021-10-22 11:01:40|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|0
1634900510000|2021-10-22 11:01:50|6238|6232|6237.8|6231.8|6238|6232|6237.8|6231.8|0
1634900520000|2021-10-22 11:02:00|6238.1|6232.1|6237.8|6231.8|6238.3|6232.3|6237.8|6231.8|0
1634900540000|2021-10-22 11:02:20|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6237.8|6231.8|0
1634900550000|2021-10-22 11:02:30|6238.8|6232.8|6239.3|6233.3|6239.3|6233.3|6238.8|6232.8|0
1634900560000|2021-10-22 11:02:40|6239.8|6233.8|6239.8|6233.8|6240|6234|6239.8|6233.8|0
1634900570000|2021-10-22 11:02:50|6240.3|6234.3|6240.3|6234.3|6240.7|6234.7|6240.3|6234.3|1
1634900590000|2021-10-22 11:03:10|6240.5|6234.5|6241|6235|6241|6235|6240.5|6234.5|0
1634900600000|2021-10-22 11:03:20|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1634900610000|2021-10-22 11:03:30|6239|6233|6239|6233|6239|6233|6239|6233|2
1634900620000|2021-10-22 11:03:40|6238.8|6232.8|6238.5|6232.5|6238.8|6232.8|6238.5|6232.5|0
1634900630000|2021-10-22 11:03:50|6239|6233|6239|6233|6239|6233|6239|6233|0
1634900640000|2021-10-22 11:04:00|6237.8|6231.8|6236.5|6230.5|6238.5|6232.5|6236.5|6230.5|4
1634900670000|2021-10-22 11:04:30|6236.7|6230.7|6238.5|6232.5|6238.5|6232.5|6236.7|6230.7|2
1634900680000|2021-10-22 11:04:40|6238|6232|6238|6232|6238|6232|6238|6232|0
1634900690000|2021-10-22 11:04:50|6238.5|6232.5|6239|6233|6239|6233|6238.5|6232.5|1
1634900700000|2021-10-22 11:05:00|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1634900710000|2021-10-22 11:05:10|6238.8|6232.8|6239|6233|6240.2|6234.2|6238.8|6232.8|0
1634900740000|2021-10-22 11:05:40|6239.8|6233.8|6240.5|6234.5|6240.5|6234.5|6239.8|6233.8|0
1634900750000|2021-10-22 11:05:50|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1634900760000|2021-10-22 11:06:00|6241|6235|6241.5|6235.5|6242|6236|6241|6235|0
1634900770000|2021-10-22 11:06:10|6242.3|6236.3|6242.7|6236.7|6242.7|6236.7|6242.3|6236.3|0
1634900780000|2021-10-22 11:06:20|6244|6238|6245|6239|6245|6239|6244|6238|0
1634900800000|2021-10-22 11:06:40|6245.3|6239.3|6245.5|6239.5|6245.5|6239.5|6245.3|6239.3|1
1634900810000|2021-10-22 11:06:50|||||||||2
1634900820000|2021-10-22 11:07:00|6246|6240|6246.5|6240.5|6246.7|6240.7|6246|6240|1
1634900840000|2021-10-22 11:07:20|6246.7|6240.7|6245.2|6239.2|6246.8|6240.8|6245.2|6239.2|2
1634900850000|2021-10-22 11:07:30|6245.5|6239.5|6244.5|6238.5|6245.5|6239.5|6244.5|6238.5|0
1634900860000|2021-10-22 11:07:40|6244|6238|6244|6238|6244.5|6238.5|6244|6238|2
1634900870000|2021-10-22 11:07:50|6244.7|6238.7|6244|6238|6244.7|6238.7|6244|6238|1
1634900890000|2021-10-22 11:08:10|6243|6237|6242.3|6236.3|6243|6237|6242.3|6236.3|1
1634900900000|2021-10-22 11:08:20|6242|6236|6243.5|6237.5|6243.5|6237.5|6242|6236|0
1634900970000|2021-10-22 11:09:30|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6
1634901000000|2021-10-22 11:10:00|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6242|6236|2
1634901010000|2021-10-22 11:10:10|6242.9|6236.9|6243.5|6237.5|6243.7|6237.7|6242.5|6236.5|1
1634901020000|2021-10-22 11:10:20|6244|6238|6244|6238|6244|6238|6244|6238|0
1634901030000|2021-10-22 11:10:30|6243.1|6237.1|6243.5|6237.5|6243.5|6237.5|6242.5|6236.5|3
1634901040000|2021-10-22 11:10:40|6243.3|6237.3|6243.5|6237.5|6243.5|6237.5|6243|6237|0
1634901060000|2021-10-22 11:11:00|6244|6238|6244|6238|6244|6238|6243.5|6237.5|0
1634901070000|2021-10-22 11:11:10|6245|6239|6245.5|6239.5|6245.5|6239.5|6245|6239|1
1634901080000|2021-10-22 11:11:20|6245.7|6239.7|6246.5|6240.5|6246.5|6240.5|6245.7|6239.7|0
1634901090000|2021-10-22 11:11:30|6246.7|6240.7|6247|6241|6247.2|6241.2|6246.7|6240.7|1
1634901100000|2021-10-22 11:11:40|6247.8|6241.8|6247.5|6241.5|6247.8|6241.8|6247|6241|4
1634901120000|2021-10-22 11:12:00|6248|6242|6248|6242|6248|6242|6248|6242|0
1634901130000|2021-10-22 11:12:10|6246.3|6240.3|6246|6240|6246.3|6240.3|6246|6240|1
1634901140000|2021-10-22 11:12:20|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1634901160000|2021-10-22 11:12:40|6246.7|6240.7|6246|6240|6247.5|6241.5|6246|6240|1
1634901170000|2021-10-22 11:12:50|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1634901200000|2021-10-22 11:13:20|6247|6241|6245.5|6239.5|6247|6241|6245.5|6239.5|0
1634901230000|2021-10-22 11:13:50|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1634901240000|2021-10-22 11:14:00|6244|6238|6243.5|6237.5|6244|6238|6242|6236|8
1634901260000|2021-10-22 11:14:20|6243.7|6237.7|6246.4|6240.4|6246.4|6240.4|6243.7|6237.7|3
1634901290000|2021-10-22 11:14:50|6246.6|6240.6|6245.4|6239.4|6246.6|6240.6|6245.4|6239.4|1
1634901330000|2021-10-22 11:15:30|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|0
1634901350000|2021-10-22 11:15:50|6246.2|6240.2|6245.9|6239.9|6246.2|6240.2|6245.9|6239.9|0
1634901360000|2021-10-22 11:16:00|6246.4|6240.4|6245.9|6239.9|6246.4|6240.4|6244.9|6238.9|2
1634901390000|2021-10-22 11:16:30|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1634901430000|2021-10-22 11:17:10|6246.1|6240.1|6245.4|6239.4|6246.1|6240.1|6245.4|6239.4|0
1634901450000|2021-10-22 11:17:30|6245|6239|6244.3|6238.3|6245|6239|6243.1|6237.1|3
1634901460000|2021-10-22 11:17:40|6244.5|6238.5|6244.8|6238.8|6244.8|6238.8|6244.5|6238.5|0
1634901480000|2021-10-22 11:18:00|6245.6|6239.6|6245.5|6239.5|6245.8|6239.8|6245.5|6239.5|0
1634901490000|2021-10-22 11:18:10|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6244.8|6238.8|0
1634901560000|2021-10-22 11:19:20|6246.4|6240.4|6245.6|6239.6|6246.4|6240.4|6245.6|6239.6|0
1634901570000|2021-10-22 11:19:30|6245.3|6239.3|6245.8|6239.8|6245.8|6239.8|6245.3|6239.3|0
1634901580000|2021-10-22 11:19:40|6245.6|6239.6|6245.3|6239.3|6245.6|6239.6|6245.3|6239.3|0
1634901600000|2021-10-22 11:20:00|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1634901620000|2021-10-22 11:20:20|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1634901630000|2021-10-22 11:20:30|6245.9|6239.9|6246.6|6240.6|6246.6|6240.6|6245.6|6239.6|2
1634901640000|2021-10-22 11:20:40|6247.1|6241.1|6246.6|6240.6|6247.1|6241.1|6246.1|6240.1|1
1634901660000|2021-10-22 11:21:00|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|1
1634901670000|2021-10-22 11:21:10|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1634901680000|2021-10-22 11:21:20|6246.6|6240.6|6245.6|6239.6|6246.6|6240.6|6245.6|6239.6|0
1634901690000|2021-10-22 11:21:30|6245.8|6239.8|6246.1|6240.1|6246.1|6240.1|6245.8|6239.8|0
1634901710000|2021-10-22 11:21:50|6245.8|6239.8|6245.4|6239.4|6246.1|6240.1|6245.4|6239.4|0
1634901720000|2021-10-22 11:22:00|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1634901730000|2021-10-22 11:22:10|6244.6|6238.6|6245.8|6239.8|6245.8|6239.8|6244.6|6238.6|0
1634901740000|2021-10-22 11:22:20|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1634901770000|2021-10-22 11:22:50|6244.1|6238.1|6244.6|6238.6|6245.1|6239.1|6244.1|6238.1|2
1634901790000|2021-10-22 11:23:10|6244.9|6238.9|6244.6|6238.6|6244.9|6238.9|6244.6|6238.6|0
1634901800000|2021-10-22 11:23:20|6244.4|6238.4|6243.6|6237.6|6244.4|6238.4|6243.6|6237.6|0
1634901820000|2021-10-22 11:23:40|6243.8|6237.8|6244|6238|6244|6238|6243.8|6237.8|0
1634901830000|2021-10-22 11:23:50|6244.1|6238.1|6245.5|6239.5|6245.5|6239.5|6244.1|6238.1|0
1634901850000|2021-10-22 11:24:10|6245|6239|6245.5|6239.5|6245.5|6239.5|6245|6239|0
1634901860000|2021-10-22 11:24:20|6245.1|6239.1|6245.5|6239.5|6245.5|6239.5|6245.1|6239.1|1
1634901870000|2021-10-22 11:24:30|6245.8|6239.8|6246.6|6240.6|6246.6|6240.6|6245.8|6239.8|1
1634901880000|2021-10-22 11:24:40|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|0
1634901890000|2021-10-22 11:24:50|6246.5|6240.5|6246.3|6240.3|6246.5|6240.5|6246.3|6240.3|1
1634901900000|2021-10-22 11:25:00|6245.8|6239.8|6245.3|6239.3|6245.8|6239.8|6245.1|6239.1|0
1634901910000|2021-10-22 11:25:10|6244.8|6238.8|6244.3|6238.3|6244.8|6238.8|6243.8|6237.8|0
1634901940000|2021-10-22 11:25:40|6244.8|6238.8|6245.3|6239.3|6245.3|6239.3|6244.5|6238.5|0
1634901960000|2021-10-22 11:26:00|6245.1|6239.1|6244.8|6238.8|6245.3|6239.3|6244.8|6238.8|0
1634901970000|2021-10-22 11:26:10|6244.3|6238.3|6244.8|6238.8|6244.8|6238.8|6244.3|6238.3|0
1634901980000|2021-10-22 11:26:20|6244.6|6238.6|6244.3|6238.3|6244.8|6238.8|6244.3|6238.3|0
1634901990000|2021-10-22 11:26:30|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|6244.8|6238.8|0
1634902000000|2021-10-22 11:26:40|6245|6239|6245.1|6239.1|6245.1|6239.1|6244.8|6238.8|1
1634902020000|2021-10-22 11:27:00|6244.8|6238.8|6245.8|6239.8|6246.3|6240.3|6244.8|6238.8|1
1634902030000|2021-10-22 11:27:10|6245.6|6239.6|6245.3|6239.3|6245.6|6239.6|6245.3|6239.3|0
1634902040000|2021-10-22 11:27:20|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|1
1634902050000|2021-10-22 11:27:30|6246|6240|6246.8|6240.8|6246.8|6240.8|6246|6240|0
1634902070000|2021-10-22 11:27:50|6244.3|6238.3|6244.1|6238.1|6244.6|6238.6|6244.1|6238.1|2
1634902080000|2021-10-22 11:28:00|6243|6237|6243.1|6237.1|6243.1|6237.1|6243|6237|0
1634902090000|2021-10-22 11:28:10|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|0
1634902110000|2021-10-22 11:28:30|6241.4|6235.4|6242.2|6236.2|6242.2|6236.2|6241.4|6235.4|1
1634902120000|2021-10-22 11:28:40|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1634902130000|2021-10-22 11:28:50|6241.6|6235.6|6242.1|6236.1|6242.1|6236.1|6241.6|6235.6|0
1634902140000|2021-10-22 11:29:00|6241.8|6235.8|6241.8|6235.8|6241.8|6235.8|6241.8|6235.8|0
1634902150000|2021-10-22 11:29:10|6242|6236|6242.1|6236.1|6242.1|6236.1|6241.8|6235.8|1
1634902170000|2021-10-22 11:29:30|6241.8|6235.8|6242.3|6236.3|6242.3|6236.3|6241.8|6235.8|1
1634902180000|2021-10-22 11:29:40|6242.4|6236.4|6242.1|6236.1|6242.4|6236.4|6242.1|6236.1|0
1634902210000|2021-10-22 11:30:10|6241.8|6235.8|6241.1|6235.1|6242.1|6236.1|6241.1|6235.1|0
1634902220000|2021-10-22 11:30:20|6240.7|6234.7|6240.9|6234.9|6241.1|6235.1|6240.4|6234.4|3
1634902230000|2021-10-22 11:30:30|6240.6|6234.6|6240.4|6234.4|6240.6|6234.6|6240.4|6234.4|0
1634902240000|2021-10-22 11:30:40|6240.2|6234.2|6237.3|6231.3|6240.2|6234.2|6236.8|6230.8|2
1634902250000|2021-10-22 11:30:50|6237.8|6231.8|6239.1|6233.1|6239.3|6233.3|6237.8|6231.8|0
1634902260000|2021-10-22 11:31:00|6238.1|6232.1|6239.6|6233.6|6239.6|6233.6|6238.1|6232.1|0
1634902270000|2021-10-22 11:31:10|6239.5|6233.5|6238.8|6232.8|6239.5|6233.5|6238.3|6232.3|3
1634902300000|2021-10-22 11:31:40|6238.6|6232.6|6238.6|6232.6|6238.8|6232.8|6238.6|6232.6|0
1634902320000|2021-10-22 11:32:00|6239.1|6233.1|6239.6|6233.6|6239.6|6233.6|6238.9|6232.9|2
1634902330000|2021-10-22 11:32:10|6240.8|6234.8|6236.4|6230.4|6240.8|6234.8|6236.4|6230.4|14
1634902350000|2021-10-22 11:32:30|6236.9|6230.9|6236.4|6230.4|6236.9|6230.9|6236.4|6230.4|0
1634902370000|2021-10-22 11:32:50|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|0
1634902380000|2021-10-22 11:33:00|6237.2|6231.2|6239.9|6233.9|6239.9|6233.9|6237.2|6231.2|4
1634902390000|2021-10-22 11:33:10|6240.1|6234.1|6240.4|6234.4|6240.4|6234.4|6240.1|6234.1|0
1634902410000|2021-10-22 11:33:30|6238.9|6232.9|6238.4|6232.4|6238.9|6232.9|6238.4|6232.4|2
1634902420000|2021-10-22 11:33:40|6239.1|6233.1|6238.9|6232.9|6239.9|6233.9|6238.9|6232.9|0
1634902430000|2021-10-22 11:33:50|6239.1|6233.1|6239.7|6233.7|6239.7|6233.7|6239.1|6233.1|0
1634902440000|2021-10-22 11:34:00|6239.4|6233.4|6240|6234|6240.4|6234.4|6239.4|6233.4|0
1634902450000|2021-10-22 11:34:10|6239.4|6233.4|6239.4|6233.4|6240.4|6234.4|6239.4|6233.4|0
1634902460000|2021-10-22 11:34:20|6240|6234|6239.7|6233.7|6240.1|6234.1|6239.7|6233.7|0
1634902470000|2021-10-22 11:34:30|6239.4|6233.4|6239.4|6233.4|6240|6234|6239.4|6233.4|0
1634902480000|2021-10-22 11:34:40|6239.6|6233.6|6239.4|6233.4|6239.6|6233.6|6239.4|6233.4|0
1634902490000|2021-10-22 11:34:50|6240.4|6234.4|6240.4|6234.4|6240.9|6234.9|6240.4|6234.4|0
1634902500000|2021-10-22 11:35:00|6241.9|6235.9|6241.7|6235.7|6241.9|6235.9|6241.7|6235.7|0
1634902510000|2021-10-22 11:35:10|6242|6236|6242.7|6236.7|6243.4|6237.4|6242|6236|2
1634902540000|2021-10-22 11:35:40|6241.7|6235.7|6242.7|6236.7|6242.7|6236.7|6241.7|6235.7|2
1634902560000|2021-10-22 11:36:00|6242.9|6236.9|6242.7|6236.7|6243.2|6237.2|6242.7|6236.7|2
1634902580000|2021-10-22 11:36:20|6242.9|6236.9|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|0
1634902610000|2021-10-22 11:36:50|6243.6|6237.6|6248.4|6242.4|6248.4|6242.4|6243.6|6237.6|2
1634902620000|2021-10-22 11:37:00|6247.4|6241.4|6246.7|6240.7|6247.4|6241.4|6246.7|6240.7|3
1634902630000|2021-10-22 11:37:10|6247.1|6241.1|6247.9|6241.9|6248.1|6242.1|6247.1|6241.1|1
1634902650000|2021-10-22 11:37:30|6248.1|6242.1|6246.9|6240.9|6248.1|6242.1|6246.9|6240.9|1
1634902670000|2021-10-22 11:37:50|6246.6|6240.6|6245.7|6239.7|6246.6|6240.6|6245.7|6239.7|0
1634902680000|2021-10-22 11:38:00|6245.4|6239.4|6244.6|6238.6|6245.4|6239.4|6244.6|6238.6|0
1634902690000|2021-10-22 11:38:10|6244.9|6238.9|6245.4|6239.4|6245.4|6239.4|6244.9|6238.9|0
1634902720000|2021-10-22 11:38:40|6244.9|6238.9|6241.7|6235.7|6244.9|6238.9|6241.7|6235.7|0
1634902730000|2021-10-22 11:38:50|6242|6236|6242.7|6236.7|6242.7|6236.7|6242|6236|1
1634902740000|2021-10-22 11:39:00|6243.3|6237.3|6244.9|6238.9|6244.9|6238.9|6243.3|6237.3|4
1634902760000|2021-10-22 11:39:20|6245.1|6239.1|6247.6|6241.6|6247.9|6241.9|6245.1|6239.1|2
1634902780000|2021-10-22 11:39:40|6248.1|6242.1|6248.4|6242.4|6248.4|6242.4|6248.1|6242.1|0
1634902790000|2021-10-22 11:39:50|6247.8|6241.8|6245.9|6239.9|6248.4|6242.4|6245.9|6239.9|4
1634902800000|2021-10-22 11:40:00|6245.7|6239.7|6244.4|6238.4|6245.7|6239.7|6244.4|6238.4|8
1634902810000|2021-10-22 11:40:10|||||||||4
1634902820000|2021-10-22 11:40:20|6244.9|6238.9|6245.9|6239.9|6245.9|6239.9|6244.9|6238.9|7
1634902830000|2021-10-22 11:40:30|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1634902840000|2021-10-22 11:40:40|||||||||1
1634902880000|2021-10-22 11:41:20|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|2
1634902900000|2021-10-22 11:41:40|6248.9|6242.9|6249.9|6243.9|6249.9|6243.9|6248.9|6242.9|2
1634902910000|2021-10-22 11:41:50|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1634902920000|2021-10-22 11:42:00|6249.7|6243.7|6249.4|6243.4|6249.7|6243.7|6249.4|6243.4|1
1634902930000|2021-10-22 11:42:10|6248.9|6242.9|6246.4|6240.4|6248.9|6242.9|6246.4|6240.4|4
1634902960000|2021-10-22 11:42:40|6247.3|6241.3|6246.8|6240.8|6247.3|6241.3|6246.8|6240.8|0
1634902970000|2021-10-22 11:42:50|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1634903010000|2021-10-22 11:43:30|6246.3|6240.3|6245.1|6239.1|6246.3|6240.3|6245.1|6239.1|1
1634903030000|2021-10-22 11:43:50|6245.4|6239.4|6245.6|6239.6|6245.6|6239.6|6245.4|6239.4|1
1634903060000|2021-10-22 11:44:20|6244.4|6238.4|6247.1|6241.1|6247.1|6241.1|6244.4|6238.4|3
1634903070000|2021-10-22 11:44:30|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|0
1634903080000|2021-10-22 11:44:40|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|0
1634903090000|2021-10-22 11:44:50|6247.3|6241.3|6246.4|6240.4|6247.3|6241.3|6246.4|6240.4|1
1634903100000|2021-10-22 11:45:00|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|0
1634903120000|2021-10-22 11:45:20|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6243.9|6237.9|5
1634903140000|2021-10-22 11:45:40|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|1
1634903160000|2021-10-22 11:46:00|6243.4|6237.4|6244.3|6238.3|6244.3|6238.3|6243.4|6237.4|1
1634903180000|2021-10-22 11:46:20|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6243.8|6237.8|0
1634903220000|2021-10-22 11:47:00|6243.8|6237.8|6244.4|6238.4|6244.4|6238.4|6243.8|6237.8|4
1634903230000|2021-10-22 11:47:10|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|0
1634903260000|2021-10-22 11:47:40|6243.4|6237.4|6244.3|6238.3|6244.3|6238.3|6243.4|6237.4|1
1634903280000|2021-10-22 11:48:00|||||||||1
1634903310000|2021-10-22 11:48:30|6243.9|6237.9|6244.3|6238.3|6244.3|6238.3|6243.9|6237.9|0
1634903330000|2021-10-22 11:48:50|6243.8|6237.8|6244.1|6238.1|6244.1|6238.1|6243.8|6237.8|1
1634903340000|2021-10-22 11:49:00|6243.8|6237.8|6244.1|6238.1|6244.1|6238.1|6243.8|6237.8|2
1634903350000|2021-10-22 11:49:10|6241.3|6235.3|6243|6237|6243.9|6237.9|6241.3|6235.3|7
1634903390000|2021-10-22 11:49:50|6242.5|6236.5|6239.5|6233.5|6242.5|6236.5|6239.5|6233.5|4
1634903400000|2021-10-22 11:50:00|6240|6234|6239.5|6233.5|6240|6234|6239.5|6233.5|0
1634903420000|2021-10-22 11:50:20|6240|6234|6239.5|6233.5|6240|6234|6239.5|6233.5|2
1634903460000|2021-10-22 11:51:00|||||||||1
1634903480000|2021-10-22 11:51:20|6239.7|6233.7|6240|6234|6240|6234|6239.7|6233.7|0
1634903520000|2021-10-22 11:52:00|6238.3|6232.3|6237.1|6231.1|6239|6233|6235.6|6229.6|10
1634903530000|2021-10-22 11:52:10|6236.8|6230.8|6236.8|6230.8|6237.8|6231.8|6236.2|6230.2|9
1634903540000|2021-10-22 11:52:20|6237.2|6231.2|6237.8|6231.8|6237.8|6231.8|6237.2|6231.2|0
1634903550000|2021-10-22 11:52:30|6238.1|6232.1|6238|6232|6238.3|6232.3|6238|6232|1
1634903580000|2021-10-22 11:53:00|6237.5|6231.5|6238|6232|6238|6232|6237|6231|1
1634903610000|2021-10-22 11:53:30|6237.6|6231.6|6237.3|6231.3|6237.6|6231.6|6237.3|6231.3|0
1634903620000|2021-10-22 11:53:40|6237.2|6231.2|6237.5|6231.5|6237.5|6231.5|6237.2|6231.2|0
1634903630000|2021-10-22 11:53:50|6237|6231|6237|6231|6237|6231|6237|6231|0
1634903640000|2021-10-22 11:54:00|6237.3|6231.3|6237.7|6231.7|6237.7|6231.7|6237.3|6231.3|0
1634903650000|2021-10-22 11:54:10|6238|6232|6238|6232|6238|6232|6238|6232|0
1634903660000|2021-10-22 11:54:20|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|0
1634903670000|2021-10-22 11:54:30|6237.8|6231.8|6238.5|6232.5|6239|6233|6237.8|6231.8|1
1634903700000|2021-10-22 11:55:00|6239.3|6233.3|6239|6233|6239.5|6233.5|6239|6233|1
1634903720000|2021-10-22 11:55:20|6239.2|6233.2|6240|6234|6240.2|6234.2|6239.2|6233.2|0
1634903730000|2021-10-22 11:55:30|6239.8|6233.8|6239.5|6233.5|6239.8|6233.8|6239.5|6233.5|0
1634903740000|2021-10-22 11:55:40|6240|6234|6240|6234|6240|6234|6240|6234|0
1634903750000|2021-10-22 11:55:50|6240.2|6234.2|6240|6234|6240.2|6234.2|6240|6234|0
1634903760000|2021-10-22 11:56:00|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1634903770000|2021-10-22 11:56:10|6240|6234|6240|6234|6240|6234|6240|6234|0
1634903780000|2021-10-22 11:56:20|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1634903790000|2021-10-22 11:56:30|6240|6234|6240.5|6234.5|6240.5|6234.5|6240|6234|1
1634903800000|2021-10-22 11:56:40|6240|6234|6239.7|6233.7|6240|6234|6239.7|6233.7|1
1634903810000|2021-10-22 11:56:50|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1634903820000|2021-10-22 11:57:00|6239.9|6233.9|6239.2|6233.2|6239.9|6233.9|6239.2|6233.2|1
1634903840000|2021-10-22 11:57:20|6239|6233|6239|6233|6239.2|6233.2|6239|6233|0
1634903850000|2021-10-22 11:57:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|1
1634903900000|2021-10-22 11:58:20|6238|6232|6238|6232|6238|6232|6238|6232|1
1634903910000|2021-10-22 11:58:30|6237.5|6231.5|6239.5|6233.5|6239.7|6233.7|6237.5|6231.5|1
1634903920000|2021-10-22 11:58:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|1
1634903930000|2021-10-22 11:58:50|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1634903940000|2021-10-22 11:59:00|6239.9|6233.9|6239.5|6233.5|6239.9|6233.9|6239|6233|1
1634903950000|2021-10-22 11:59:10|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1634904000000|2021-10-22 12:00:00|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.5|6233.5|0
1634904010000|2021-10-22 12:00:10|6240.7|6234.7|6241.7|6235.7|6241.7|6235.7|6240.7|6234.7|0
1634904030000|2021-10-22 12:00:30|6242.2|6236.2|6243.2|6237.2|6243.2|6237.2|6242.2|6236.2|2
1634904040000|2021-10-22 12:00:40|6243.7|6237.7|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|2
1634904060000|2021-10-22 12:01:00|6242.9|6236.9|6241|6235|6242.9|6236.9|6241|6235|2
1634904070000|2021-10-22 12:01:10|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|0
1634904080000|2021-10-22 12:01:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1634904090000|2021-10-22 12:01:30|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|0
1634904100000|2021-10-22 12:01:40|6240|6234|6238.2|6232.2|6240|6234|6237.8|6231.8|2
1634904110000|2021-10-22 12:01:50|6239|6233|6238|6232|6239|6233|6238|6232|1
1634904120000|2021-10-22 12:02:00|6238.2|6232.2|6237.7|6231.7|6238.2|6232.2|6237.7|6231.7|0
1634904130000|2021-10-22 12:02:10|6237.5|6231.5|6238.5|6232.5|6238.8|6232.8|6237.5|6231.5|3
1634904140000|2021-10-22 12:02:20|6239|6233|6241.3|6235.3|6241.3|6235.3|6239|6233|0
1634904150000|2021-10-22 12:02:30|6241|6235|6240.5|6234.5|6241|6235|6240.3|6234.3|3
1634904160000|2021-10-22 12:02:40|6240.8|6234.8|6240.3|6234.3|6240.8|6234.8|6240.3|6234.3|0
1634904170000|2021-10-22 12:02:50|6240.8|6234.8|6239.8|6233.8|6240.8|6234.8|6239.6|6233.6|1
1634904180000|2021-10-22 12:03:00|6240|6234|6239.3|6233.3|6240|6234|6239|6233|0
1634904190000|2021-10-22 12:03:10|6239.5|6233.5|6239.8|6233.8|6239.8|6233.8|6239.5|6233.5|1
1634904200000|2021-10-22 12:03:20|6239.3|6233.3|6239.3|6233.3|6239.8|6233.8|6239.3|6233.3|0
1634904210000|2021-10-22 12:03:30|6239.5|6233.5|6239.8|6233.8|6239.8|6233.8|6239.3|6233.3|0
1634904220000|2021-10-22 12:03:40|6239.3|6233.3|6238.6|6232.6|6239.3|6233.3|6238.6|6232.6|0
1634904230000|2021-10-22 12:03:50|6238.8|6232.8|6238.6|6232.6|6238.8|6232.8|6238.6|6232.6|1
1634904240000|2021-10-22 12:04:00|6238.2|6232.2|6239.3|6233.3|6239.3|6233.3|6238.2|6232.2|3
1634904250000|2021-10-22 12:04:10|6238.8|6232.8|6239.1|6233.1|6239.1|6233.1|6238.6|6232.6|1
1634904260000|2021-10-22 12:04:20|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1634904280000|2021-10-22 12:04:40|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1634904290000|2021-10-22 12:04:50|6241.3|6235.3|6241|6235|6241.5|6235.5|6241|6235|3
1634904300000|2021-10-22 12:05:00|6241.3|6235.3|6242.7|6236.7|6243.2|6237.2|6241|6235|4
1634904310000|2021-10-22 12:05:10|6242.9|6236.9|6242.7|6236.7|6243.2|6237.2|6242.7|6236.7|0
1634904320000|2021-10-22 12:05:20|6242.9|6236.9|6243.2|6237.2|6243.2|6237.2|6242.9|6236.9|0
1634904330000|2021-10-22 12:05:30|6243|6237|6242|6236|6243|6237|6241.5|6235.5|1
1634904360000|2021-10-22 12:06:00|6241.6|6235.6|6238.5|6232.5|6241.6|6235.6|6238.5|6232.5|14
1634904370000|2021-10-22 12:06:10|6238.7|6232.7|6239|6233|6239|6233|6238.7|6232.7|1
1634904390000|2021-10-22 12:06:30|6241.6|6235.6|6241|6235|6241.6|6235.6|6241|6235|4
1634904400000|2021-10-22 12:06:40|6241.2|6235.2|6241.3|6235.3|6241.5|6235.5|6241|6235|1
1634904410000|2021-10-22 12:06:50|6241.8|6235.8|6241.5|6235.5|6242|6236|6241.3|6235.3|0
1634904420000|2021-10-22 12:07:00|6241.7|6235.7|6241.5|6235.5|6242|6236|6241.3|6235.3|0
1634904440000|2021-10-22 12:07:20|6241.3|6235.3|6241|6235|6241.3|6235.3|6241|6235|0
1634904460000|2021-10-22 12:07:40|6240.3|6234.3|6240|6234|6240.3|6234.3|6240|6234|1
1634904470000|2021-10-22 12:07:50|6240.3|6234.3|6240.8|6234.8|6240.8|6234.8|6240.3|6234.3|1
1634904480000|2021-10-22 12:08:00|6239.8|6233.8|6239.3|6233.3|6240.3|6234.3|6239.3|6233.3|2
1634904540000|2021-10-22 12:09:00|6238.5|6232.5|6238|6232|6238.5|6232.5|6238|6232|1
1634904550000|2021-10-22 12:09:10|6237.1|6231.1|6236.5|6230.5|6237.1|6231.1|6236.5|6230.5|1
1634904560000|2021-10-22 12:09:20|6234|6228|6236.3|6230.3|6236.3|6230.3|6233.8|6227.8|6
1634904570000|2021-10-22 12:09:30|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|0
1634904580000|2021-10-22 12:09:40|6237.6|6231.6|6238.8|6232.8|6238.8|6232.8|6237.6|6231.6|0
1634904590000|2021-10-22 12:09:50|6238.5|6232.5|6238.8|6232.8|6239.3|6233.3|6238.3|6232.3|1
1634904600000|2021-10-22 12:10:00|6237.9|6231.9|6235.6|6229.6|6237.9|6231.9|6235.6|6229.6|3
1634904610000|2021-10-22 12:10:10|6235.2|6229.2|6233.8|6227.8|6235.2|6229.2|6233.8|6227.8|3
1634904620000|2021-10-22 12:10:20|6234.3|6228.3|6234.1|6228.1|6234.3|6228.3|6234.1|6228.1|0
1634904630000|2021-10-22 12:10:30|6233.8|6227.8|6234.3|6228.3|6234.3|6228.3|6233.8|6227.8|0
1634904640000|2021-10-22 12:10:40|6234.1|6228.1|6237.1|6231.1|6237.1|6231.1|6233.8|6227.8|1
1634904670000|2021-10-22 12:11:10|6237.3|6231.3|6237.8|6231.8|6237.8|6231.8|6237.3|6231.3|0
1634904680000|2021-10-22 12:11:20|6238.5|6232.5|6238.5|6232.5|6240.3|6234.3|6238.5|6232.5|2
1634904690000|2021-10-22 12:11:30|6238.7|6232.7|6238.3|6232.3|6239|6233|6238.3|6232.3|0
1634904710000|2021-10-22 12:11:50|6239|6233|6240|6234|6240|6234|6239|6233|0
1634904720000|2021-10-22 12:12:00|6237|6231|6236|6230|6237|6231|6236|6230|1
1634904730000|2021-10-22 12:12:10|6237.5|6231.5|6238|6232|6238|6232|6237|6231|2
1634904740000|2021-10-22 12:12:20|6237.5|6231.5|6237|6231|6237.5|6231.5|6237|6231|1
1634904750000|2021-10-22 12:12:30|6237.2|6231.2|6237|6231|6237.2|6231.2|6237|6231|0
1634904760000|2021-10-22 12:12:40|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1634904770000|2021-10-22 12:12:50|6237.5|6231.5|6238.2|6232.2|6238.2|6232.2|6237.5|6231.5|0
1634904780000|2021-10-22 12:13:00|6237.5|6231.5|6236.7|6230.7|6237.5|6231.5|6236.5|6230.5|6
1634904810000|2021-10-22 12:13:30|6236.5|6230.5|6236.2|6230.2|6236.5|6230.5|6236.2|6230.2|0
1634904820000|2021-10-22 12:13:40|6235.7|6229.7|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|0
1634904830000|2021-10-22 12:13:50|6237.2|6231.2|6239.7|6233.7|6239.7|6233.7|6237.2|6231.2|2
1634904840000|2021-10-22 12:14:00|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|1
1634904870000|2021-10-22 12:14:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239|6233|8
1634904900000|2021-10-22 12:15:00|6239.7|6233.7|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|0
1634904910000|2021-10-22 12:15:10|6239.5|6233.5|6238.2|6232.2|6239.5|6233.5|6238.2|6232.2|1
1634904920000|2021-10-22 12:15:20|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1634904930000|2021-10-22 12:15:30|6239|6233|6239|6233|6239|6233|6239|6233|1
1634904940000|2021-10-22 12:15:40|6238.5|6232.5|6238|6232|6238.5|6232.5|6238|6232|0
1634904950000|2021-10-22 12:15:50|6238.3|6232.3|6236.9|6230.9|6238.3|6232.3|6236.9|6230.9|1
1634904960000|2021-10-22 12:16:00|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1634904970000|2021-10-22 12:16:10|6237.6|6231.6|6237.4|6231.4|6237.6|6231.6|6237.4|6231.4|1
1634904980000|2021-10-22 12:16:20|6237.8|6231.8|6237.1|6231.1|6237.8|6231.8|6237.1|6231.1|1
1634905020000|2021-10-22 12:17:00|6237.3|6231.3|6237.1|6231.1|6237.3|6231.3|6237.1|6231.1|0
1634905030000|2021-10-22 12:17:10|6235.9|6229.9|6237.1|6231.1|6237.1|6231.1|6235.9|6229.9|7
1634905060000|2021-10-22 12:17:40|6236.9|6230.9|6236.8|6230.8|6237.1|6231.1|6236.6|6230.6|0
1634905070000|2021-10-22 12:17:50|6236.6|6230.6|6236.6|6230.6|6236.8|6230.8|6236.6|6230.6|0
1634905080000|2021-10-22 12:18:00|6236.8|6230.8|6237.1|6231.1|6237.4|6231.4|6236.6|6230.6|1
1634905100000|2021-10-22 12:18:20|6237.7|6231.7|6238.7|6232.7|6238.7|6232.7|6237.7|6231.7|0
1634905110000|2021-10-22 12:18:30|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|0
1634905120000|2021-10-22 12:18:40|6237|6231|6238.1|6232.1|6238.1|6232.1|6237|6231|0
1634905130000|2021-10-22 12:18:50|6237.8|6231.8|6238.1|6232.1|6238.1|6232.1|6237.8|6231.8|1
1634905140000|2021-10-22 12:19:00|6238.3|6232.3|6238.6|6232.6|6238.6|6232.6|6238.3|6232.3|0
1634905150000|2021-10-22 12:19:10|6238.8|6232.8|6238.6|6232.6|6238.8|6232.8|6238.6|6232.6|5
1634905160000|2021-10-22 12:19:20|6238.8|6232.8|6239.6|6233.6|6239.6|6233.6|6238.8|6232.8|7
1634905170000|2021-10-22 12:19:30|6239.1|6233.1|6239.1|6233.1|6239.6|6233.6|6239.1|6233.1|0
1634905190000|2021-10-22 12:19:50|6238.9|6232.9|6238.6|6232.6|6239.1|6233.1|6238.6|6232.6|0
1634905200000|2021-10-22 12:20:00|6239.1|6233.1|6234.9|6228.9|6239.1|6233.1|6234.9|6228.9|11
1634905210000|2021-10-22 12:20:10|6235.9|6229.9|6235.4|6229.4|6236.9|6230.9|6234.7|6228.7|5
1634905220000|2021-10-22 12:20:20|6234.2|6228.2|6234.1|6228.1|6234.2|6228.2|6233.9|6227.9|12
1634905240000|2021-10-22 12:20:40|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1634905250000|2021-10-22 12:20:50|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1634905260000|2021-10-22 12:21:00|6233.8|6227.8|6234.2|6228.2|6234.6|6228.6|6233.8|6227.8|0
1634905270000|2021-10-22 12:21:10|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|0
1634905290000|2021-10-22 12:21:30|6233.4|6227.4|6232.6|6226.6|6233.4|6227.4|6232.6|6226.6|9
1634905300000|2021-10-22 12:21:40|6233|6227|6233.9|6227.9|6233.9|6227.9|6233|6227|2
1634905310000|2021-10-22 12:21:50|6233.7|6227.7|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|0
1634905320000|2021-10-22 12:22:00|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1634905330000|2021-10-22 12:22:10|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6233.9|6227.9|3
1634905340000|2021-10-22 12:22:20|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1634905360000|2021-10-22 12:22:40|6234.6|6228.6|6234.8|6228.8|6234.8|6228.8|6234.6|6228.6|0
1634905370000|2021-10-22 12:22:50|6234.1|6228.1|6233.9|6227.9|6234.1|6228.1|6233.9|6227.9|1
1634905380000|2021-10-22 12:23:00|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6232.6|6226.6|0
1634905390000|2021-10-22 12:23:10|6233.9|6227.9|6234.1|6228.1|6234.1|6228.1|6233.9|6227.9|4
1634905400000|2021-10-22 12:23:20|6233.1|6227.1|6228.6|6222.6|6233.6|6227.6|6228.1|6222.1|108
1634905420000|2021-10-22 12:23:40|6228.8|6222.8|6229.1|6223.1|6229.1|6223.1|6228.8|6222.8|0
1634905430000|2021-10-22 12:23:50|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1634905440000|2021-10-22 12:24:00|6228.4|6222.4|6221.7|6215.7|6228.4|6222.4|6221.7|6215.7|18
1634905450000|2021-10-22 12:24:10|6222|6216|6222|6216|6222|6216|6222|6216|0
1634905460000|2021-10-22 12:24:20|6222.5|6216.5|6222|6216|6222.5|6216.5|6222|6216|2
1634905470000|2021-10-22 12:24:30|6221.8|6215.8|6214.5|6208.5|6221.8|6215.8|6214.5|6208.5|84
1634905480000|2021-10-22 12:24:40|6213.8|6207.8|6213|6207|6214.2|6208.2|6213|6207|5
1634905490000|2021-10-22 12:24:50|6212|6206|6210.6|6204.6|6212|6206|6210.4|6204.4|4
1634905500000|2021-10-22 12:25:00|6210.8|6204.8|6213.4|6207.4|6214.6|6208.6|6210.8|6204.8|9
1634905510000|2021-10-22 12:25:10|6213.6|6207.6|6213.5|6207.5|6214.2|6208.2|6213.2|6207.2|0
1634905520000|2021-10-22 12:25:20|6214.2|6208.2|6215.2|6209.2|6215.2|6209.2|6214.2|6208.2|0
1634905530000|2021-10-22 12:25:30|6214.7|6208.7|6214.9|6208.9|6215.2|6209.2|6214.7|6208.7|5
1634905540000|2021-10-22 12:25:40|6215.2|6209.2|6215.4|6209.4|6215.7|6209.7|6215.2|6209.2|2
1634905550000|2021-10-22 12:25:50|6209.2|6203.2|6211.3|6205.3|6211.3|6205.3|6209.2|6203.2|14
1634905560000|2021-10-22 12:26:00|6211|6205|6210|6204|6211|6205|6209|6203|7
1634905570000|2021-10-22 12:26:10|6209.8|6203.8|6219.9|6213.9|6220.4|6214.4|6209.3|6203.3|25
1634905580000|2021-10-22 12:26:20|6219.7|6213.7|6222.2|6216.2|6224.4|6218.4|6219.7|6213.7|9
1634905590000|2021-10-22 12:26:30|6222.4|6216.4|6224.2|6218.2|6224.4|6218.4|6222.4|6216.4|1
1634905600000|2021-10-22 12:26:40|6224.7|6218.7|6217.7|6211.7|6225.4|6219.4|6215.2|6209.2|5
1634905610000|2021-10-22 12:26:50|6221.9|6215.9|6225.2|6219.2|6225.2|6219.2|6221.9|6215.9|9
1634905620000|2021-10-22 12:27:00|6225.7|6219.7|6225.2|6219.2|6225.7|6219.7|6225.2|6219.2|2
1634905640000|2021-10-22 12:27:20|6224.7|6218.7|6224.9|6218.9|6224.9|6218.9|6224.7|6218.7|2
1634905650000|2021-10-22 12:27:30|6224.4|6218.4|6224.2|6218.2|6224.4|6218.4|6223.7|6217.7|78
1634905660000|2021-10-22 12:27:40|6223.7|6217.7|6224.2|6218.2|6224.2|6218.2|6223.7|6217.7|0
1634905670000|2021-10-22 12:27:50|6224.4|6218.4|6226.4|6220.4|6226.9|6220.9|6224.4|6218.4|6
1634905680000|2021-10-22 12:28:00|6227.1|6221.1|6228.4|6222.4|6228.4|6222.4|6227.1|6221.1|1
1634905700000|2021-10-22 12:28:20|6228.1|6222.1|6222.7|6216.7|6228.1|6222.1|6222.7|6216.7|3
1634905710000|2021-10-22 12:28:30|6222.9|6216.9|6223.2|6217.2|6223.2|6217.2|6222.9|6216.9|0
1634905720000|2021-10-22 12:28:40|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1634905730000|2021-10-22 12:28:50|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|0
1634905740000|2021-10-22 12:29:00|6222.7|6216.7|6219.2|6213.2|6222.7|6216.7|6219.2|6213.2|4
1634905750000|2021-10-22 12:29:10|6219|6213|6218.7|6212.7|6219|6213|6218.7|6212.7|0
1634905780000|2021-10-22 12:29:40|||||||||1
1634905790000|2021-10-22 12:29:50|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|1
1634905800000|2021-10-22 12:30:00|6217.2|6211.2|6218.9|6212.9|6218.9|6212.9|6217.2|6211.2|1
1634905810000|2021-10-22 12:30:10|6219.1|6213.1|6219.3|6213.3|6219.4|6213.4|6219.1|6213.1|1
1634905820000|2021-10-22 12:30:20|6220.1|6214.1|6220.1|6214.1|6220.6|6214.6|6219.6|6213.6|3
1634905830000|2021-10-22 12:30:30|6221.3|6215.3|6222.2|6216.2|6222.7|6216.7|6221.3|6215.3|4
1634905840000|2021-10-22 12:30:40|6224.9|6218.9|6224.6|6218.6|6224.9|6218.9|6223.9|6217.9|11
1634905850000|2021-10-22 12:30:50|6224.7|6218.7|6224|6218|6224.7|6218.7|6221.7|6215.7|13
1634905860000|2021-10-22 12:31:00|6223.7|6217.7|6224|6218|6224.2|6218.2|6223|6217|3
1634905870000|2021-10-22 12:31:10|6223.7|6217.7|6228.5|6222.5|6228.5|6222.5|6223.7|6217.7|14
1634905880000|2021-10-22 12:31:20|6228.3|6222.3|6228.8|6222.8|6229.5|6223.5|6228.3|6222.3|2
1634905890000|2021-10-22 12:31:30|6229|6223|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|0
1634905910000|2021-10-22 12:31:50|||||||||1
1634905920000|2021-10-22 12:32:00|6228.8|6222.8|6228.6|6222.6|6228.8|6222.8|6228.6|6222.6|3
1634905930000|2021-10-22 12:32:10|6228.8|6222.8|6228.6|6222.6|6228.8|6222.8|6228.6|6222.6|0
1634905940000|2021-10-22 12:32:20|6227.8|6221.8|6226.6|6220.6|6227.8|6221.8|6226.6|6220.6|1
1634905970000|2021-10-22 12:32:50|||||||||1
1634905980000|2021-10-22 12:33:00|6227.1|6221.1|6226.6|6220.6|6227.1|6221.1|6226.6|6220.6|2
1634905990000|2021-10-22 12:33:10|6225.9|6219.9|6225.3|6219.3|6225.9|6219.9|6225|6219|5
1634906000000|2021-10-22 12:33:20|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|0
1634906010000|2021-10-22 12:33:30|6225.3|6219.3|6224.3|6218.3|6225.3|6219.3|6223.8|6217.8|9
1634906020000|2021-10-22 12:33:40|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|2
1634906030000|2021-10-22 12:33:50|6223.8|6217.8|6221.8|6215.8|6223.8|6217.8|6221.8|6215.8|1
1634906040000|2021-10-22 12:34:00|6221.5|6215.5|6219.5|6213.5|6221.5|6215.5|6219.5|6213.5|8
1634906050000|2021-10-22 12:34:10|6219.9|6213.9|6220.3|6214.3|6220.3|6214.3|6219.5|6213.5|0
1634906060000|2021-10-22 12:34:20|6220.5|6214.5|6222.2|6216.2|6222.2|6216.2|6220.5|6214.5|1
1634906070000|2021-10-22 12:34:30|6222.5|6216.5|6224|6218|6224.5|6218.5|6222.5|6216.5|3
1634906080000|2021-10-22 12:34:40|6224.4|6218.4|6223|6217|6224.4|6218.4|6223|6217|1
1634906090000|2021-10-22 12:34:50|6223.2|6217.2|6224.8|6218.8|6225|6219|6223.2|6217.2|4
1634906100000|2021-10-22 12:35:00|6224.5|6218.5|6225|6219|6225|6219|6224|6218|0
1634906110000|2021-10-22 12:35:10|6226|6220|6227.9|6221.9|6227.9|6221.9|6224.5|6218.5|8
1634906120000|2021-10-22 12:35:20|6227.4|6221.4|6226.9|6220.9|6227.4|6221.4|6226.9|6220.9|0
1634906130000|2021-10-22 12:35:30|6227.1|6221.1|6227.9|6221.9|6227.9|6221.9|6227.1|6221.1|0
1634906140000|2021-10-22 12:35:40|6226.4|6220.4|6226.9|6220.9|6227.4|6221.4|6226.4|6220.4|3
1634906150000|2021-10-22 12:35:50|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.4|6220.4|0
1634906160000|2021-10-22 12:36:00|6226.9|6220.9|6225.9|6219.9|6226.9|6220.9|6225.9|6219.9|0
1634906170000|2021-10-22 12:36:10|6225.7|6219.7|6223.4|6217.4|6225.7|6219.7|6223.4|6217.4|0
1634906180000|2021-10-22 12:36:20|6223.9|6217.9|6223.9|6217.9|6224.4|6218.4|6223.9|6217.9|0
1634906190000|2021-10-22 12:36:30|6224.1|6218.1|6228.4|6222.4|6228.4|6222.4|6224.1|6218.1|15
1634906200000|2021-10-22 12:36:40|6229.4|6223.4|6229.9|6223.9|6229.9|6223.9|6229.4|6223.4|4
1634906210000|2021-10-22 12:36:50|||||||||1
1634906220000|2021-10-22 12:37:00|6230.9|6224.9|6229.4|6223.4|6231.3|6225.3|6229.4|6223.4|10
1634906280000|2021-10-22 12:38:00|6229.7|6223.7|6229.1|6223.1|6229.7|6223.7|6229.1|6223.1|2
1634906290000|2021-10-22 12:38:10|6228.6|6222.6|6226.9|6220.9|6228.6|6222.6|6226.9|6220.9|0
1634906300000|2021-10-22 12:38:20|6226.7|6220.7|6227.4|6221.4|6227.4|6221.4|6226.4|6220.4|0
1634906320000|2021-10-22 12:38:40|6226.9|6220.9|6227.4|6221.4|6227.4|6221.4|6226.9|6220.9|0
1634906340000|2021-10-22 12:39:00|6226.9|6220.9|6227.6|6221.6|6227.6|6221.6|6226.9|6220.9|3
1634906360000|2021-10-22 12:39:20|6227.4|6221.4|6225.9|6219.9|6227.4|6221.4|6225.9|6219.9|1
1634906370000|2021-10-22 12:39:30|6226.1|6220.1|6225.9|6219.9|6226.4|6220.4|6225.9|6219.9|0
1634906380000|2021-10-22 12:39:40|6226.1|6220.1|6221.9|6215.9|6226.2|6220.2|6221.6|6215.6|26
1634906390000|2021-10-22 12:39:50|6222.1|6216.1|6220.9|6214.9|6222.9|6216.9|6220.9|6214.9|2
1634906400000|2021-10-22 12:40:00|6219.7|6213.7|6214.8|6208.8|6219.7|6213.7|6214.3|6208.3|4
1634906410000|2021-10-22 12:40:10|6214.6|6208.6|6215.7|6209.7|6215.7|6209.7|6214|6208|4
1634906420000|2021-10-22 12:40:20|6215.2|6209.2|6216|6210|6216|6210|6214.7|6208.7|4
1634906430000|2021-10-22 12:40:30|6215.7|6209.7|6216.2|6210.2|6216.2|6210.2|6215.7|6209.7|1
1634906440000|2021-10-22 12:40:40|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1634906450000|2021-10-22 12:40:50|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|1
1634906460000|2021-10-22 12:41:00|6217.2|6211.2|6217.7|6211.7|6217.7|6211.7|6216.2|6210.2|3
1634906470000|2021-10-22 12:41:10|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|0
1634906520000|2021-10-22 12:42:00|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1634906530000|2021-10-22 12:42:10|6217.2|6211.2|6219.7|6213.7|6220.2|6214.2|6217.2|6211.2|3
1634906550000|2021-10-22 12:42:30|6220.2|6214.2|6220.2|6214.2|6220.7|6214.7|6220.2|6214.2|2
1634906580000|2021-10-22 12:43:00|||||||||1
1634906610000|2021-10-22 12:43:30|6221.7|6215.7|6222.2|6216.2|6222.2|6216.2|6221.7|6215.7|3
1634906620000|2021-10-22 12:43:40|6221.7|6215.7|6221.1|6215.1|6221.7|6215.7|6220.6|6214.6|3
1634906630000|2021-10-22 12:43:50|6220.8|6214.8|6220.6|6214.6|6220.8|6214.8|6220.6|6214.6|1
1634906640000|2021-10-22 12:44:00|6218.7|6212.7|6218.2|6212.2|6219.2|6213.2|6218.2|6212.2|9
1634906650000|2021-10-22 12:44:10|6218.7|6212.7|6215.2|6209.2|6218.7|6212.7|6215.2|6209.2|5
1634906660000|2021-10-22 12:44:20|6214.7|6208.7|6214|6208|6214.7|6208.7|6213.7|6207.7|2
1634906670000|2021-10-22 12:44:30|6213.2|6207.2|6213.2|6207.2|6213.4|6207.4|6212.7|6206.7|1
1634906680000|2021-10-22 12:44:40|6213.4|6207.4|6214.7|6208.7|6215.2|6209.2|6213.4|6207.4|6
1634906690000|2021-10-22 12:44:50|6214.9|6208.9|6215.2|6209.2|6215.2|6209.2|6214.2|6208.2|1
1634909400000|2021-10-22 13:30:00|6223|6217|6222.9|6216.9|6228.9|6222.9|6218.4|6212.4|154
1634909410000|2021-10-22 13:30:10|6222|6216|6214.4|6208.4|6222|6216|6213.9|6207.9|69
1634909420000|2021-10-22 13:30:20|6216.2|6210.2|6211.4|6205.4|6216.2|6210.2|6210.9|6204.9|70
1634909430000|2021-10-22 13:30:30|6211.9|6205.9|6217.7|6211.7|6219.7|6213.7|6211.7|6205.7|24
1634909440000|2021-10-22 13:30:40|6217.9|6211.9|6213.7|6207.7|6218.2|6212.2|6213.2|6207.2|15
1634909450000|2021-10-22 13:30:50|6213|6207|6214.7|6208.7|6216.7|6210.7|6211.9|6205.9|8
1634909460000|2021-10-22 13:31:00|6214.9|6208.9|6219.7|6213.7|6221.2|6215.2|6214.9|6208.9|106
1634909470000|2021-10-22 13:31:10|6220.1|6214.1|6218.4|6212.4|6220.1|6214.1|6217.2|6211.2|13
1634909480000|2021-10-22 13:31:20|6218.6|6212.6|6211.4|6205.4|6221.2|6215.2|6211.2|6205.2|32
1634909490000|2021-10-22 13:31:30|6211.7|6205.7|6213.7|6207.7|6214.2|6208.2|6210.2|6204.2|19
1634909500000|2021-10-22 13:31:40|6213.9|6207.9|6220.7|6214.7|6220.7|6214.7|6213|6207|9
1634909510000|2021-10-22 13:31:50|6220.4|6214.4|6219|6213|6220.4|6214.4|6218.2|6212.2|14
1634909520000|2021-10-22 13:32:00|6218.7|6212.7|6234.1|6228.1|6236.4|6230.4|6218.7|6212.7|26
1634909530000|2021-10-22 13:32:10|6233.8|6227.8|6230.6|6224.6|6235.6|6229.6|6229.1|6223.1|13
1634909540000|2021-10-22 13:32:20|6230.4|6224.4|6228.1|6222.1|6231.1|6225.1|6225.9|6219.9|23
1634909550000|2021-10-22 13:32:30|6226.3|6220.3|6235.3|6229.3|6235.3|6229.3|6226.3|6220.3|24
1634909560000|2021-10-22 13:32:40|6235.8|6229.8|6243.9|6237.9|6243.9|6237.9|6235.8|6229.8|35
1634909570000|2021-10-22 13:32:50|6244.8|6238.8|6252.6|6246.6|6253.6|6247.6|6244.7|6238.7|68
1634909580000|2021-10-22 13:33:00|6252.8|6246.8|6262.2|6256.2|6263.2|6257.2|6252.8|6246.8|71
1634909590000|2021-10-22 13:33:10|6262.7|6256.7|6257.9|6251.9|6263.2|6257.2|6257.9|6251.9|61
1634909600000|2021-10-22 13:33:20|6256.7|6250.7|6260.8|6254.8|6260.8|6254.8|6256.7|6250.7|57
1634909610000|2021-10-22 13:33:30|6261|6255|6261.8|6255.8|6261.8|6255.8|6259.5|6253.5|16
1634909620000|2021-10-22 13:33:40|6261.5|6255.5|6261.8|6255.8|6261.8|6255.8|6261.5|6255.5|81
1634909630000|2021-10-22 13:33:50|6261.5|6255.5|6253.4|6247.4|6261.5|6255.5|6252.9|6246.9|43
1634909640000|2021-10-22 13:34:00|6254.4|6248.4|6256|6250|6257.7|6251.7|6254|6248|23
1634909650000|2021-10-22 13:34:10|6254.5|6248.5|6258.2|6252.2|6258.2|6252.2|6254.5|6248.5|15
1634909660000|2021-10-22 13:34:20|6258|6252|6261.5|6255.5|6261.5|6255.5|6258|6252|5
1634909670000|2021-10-22 13:34:30|6261.2|6255.2|6262.2|6256.2|6263|6257|6261.2|6255.2|26
1634909680000|2021-10-22 13:34:40|6260.7|6254.7|6262.2|6256.2|6262.2|6256.2|6260.7|6254.7|66
1634909690000|2021-10-22 13:34:50|6261.7|6255.7|6261.9|6255.9|6262.2|6256.2|6261.2|6255.2|30
1634909700000|2021-10-22 13:35:00|6262.2|6256.2|6263.4|6257.4|6263.9|6257.9|6261.4|6255.4|45
1634909710000|2021-10-22 13:35:10|6264.4|6258.4|6257.1|6251.1|6264.4|6258.4|6257.1|6251.1|18
1634909720000|2021-10-22 13:35:20|6257.3|6251.3|6257.3|6251.3|6257.8|6251.8|6257.3|6251.3|0
1634909730000|2021-10-22 13:35:30|6258.1|6252.1|6258.3|6252.3|6258.3|6252.3|6257.7|6251.7|7
1634909740000|2021-10-22 13:35:40|6257.8|6251.8|6254.3|6248.3|6258.5|6252.5|6254.3|6248.3|25
1634909750000|2021-10-22 13:35:50|6254|6248|6254.8|6248.8|6257.3|6251.3|6254|6248|9
1634909760000|2021-10-22 13:36:00|6255.3|6249.3|6240.2|6234.2|6255.8|6249.8|6240.2|6234.2|20
1634909770000|2021-10-22 13:36:10|6239.7|6233.7|6240.7|6234.7|6240.8|6234.8|6238.8|6232.8|15
1634909780000|2021-10-22 13:36:20|6241.2|6235.2|6243.9|6237.9|6243.9|6237.9|6240.9|6234.9|7
1634909790000|2021-10-22 13:36:30|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|2
1634909800000|2021-10-22 13:36:40|6242.4|6236.4|6232.2|6226.2|6242.4|6236.4|6232.2|6226.2|24
1634909810000|2021-10-22 13:36:50|6231.2|6225.2|6232.7|6226.7|6232.7|6226.7|6230.7|6224.7|22
1634909820000|2021-10-22 13:37:00|6233|6227|6232.5|6226.5|6233.5|6227.5|6231|6225|31
1634909830000|2021-10-22 13:37:10|6231.5|6225.5|6233.2|6227.2|6234.2|6228.2|6231.2|6225.2|9
1634909840000|2021-10-22 13:37:20|6233.4|6227.4|6233.2|6227.2|6233.4|6227.4|6233.2|6227.2|1
1634909850000|2021-10-22 13:37:30|||||||||6
1634909860000|2021-10-22 13:37:40|6231.2|6225.2|6232.2|6226.2|6234.2|6228.2|6231.2|6225.2|7
1634909870000|2021-10-22 13:37:50|6231.8|6225.8|6231.6|6225.6|6231.9|6225.9|6230.7|6224.7|5
1634909880000|2021-10-22 13:38:00|6232.6|6226.6|6230.3|6224.3|6233.6|6227.6|6229.2|6223.2|37
1634909890000|2021-10-22 13:38:10|6230|6224|6230.3|6224.3|6230.3|6224.3|6230|6224|6
1634909900000|2021-10-22 13:38:20|6231|6225|6234.6|6228.6|6234.6|6228.6|6230.3|6224.3|12
1634909910000|2021-10-22 13:38:30|6234.8|6228.8|6237.3|6231.3|6237.3|6231.3|6234.8|6228.8|3
1634909920000|2021-10-22 13:38:40|6235.8|6229.8|6232.4|6226.4|6236.6|6230.6|6232.4|6226.4|21
1634909930000|2021-10-22 13:38:50|6231.7|6225.7|6232.1|6226.1|6232.1|6226.1|6230.9|6224.9|5
1634909940000|2021-10-22 13:39:00|6232.6|6226.6|6238.6|6232.6|6239.3|6233.3|6232.4|6226.4|7
1634909950000|2021-10-22 13:39:10|6238.5|6232.5|6240.3|6234.3|6241.3|6235.3|6238.3|6232.3|3
1634909960000|2021-10-22 13:39:20|6240|6234|6240.3|6234.3|6240.3|6234.3|6240|6234|0
1634909970000|2021-10-22 13:39:30|6240.1|6234.1|6233.9|6227.9|6240.6|6234.6|6233.9|6227.9|11
1634909980000|2021-10-22 13:39:40|6234.6|6228.6|6239|6233|6239.7|6233.7|6234.6|6228.6|8
1634909990000|2021-10-22 13:39:50|6239.2|6233.2|6239.4|6233.4|6239.4|6233.4|6238.7|6232.7|5
1634910000000|2021-10-22 13:40:00|6240.1|6234.1|6231.2|6225.2|6241.6|6235.6|6230.6|6224.6|35
1634910010000|2021-10-22 13:40:10|6231.4|6225.4|6232.2|6226.2|6232.6|6226.6|6230.9|6224.9|29
1634910020000|2021-10-22 13:40:20|6231.7|6225.7|6230.9|6224.9|6231.9|6225.9|6230.9|6224.9|0
1634910030000|2021-10-22 13:40:30|6231.1|6225.1|6230.6|6224.6|6231.1|6225.1|6230.1|6224.1|9
1634910040000|2021-10-22 13:40:40|6230.8|6224.8|6230.6|6224.6|6232|6226|6230.3|6224.3|5
1634910050000|2021-10-22 13:40:50|6231.2|6225.2|6236|6230|6236.3|6230.3|6231.2|6225.2|9
1634910060000|2021-10-22 13:41:00|6236.8|6230.8|6231.8|6225.8|6237|6231|6230.8|6224.8|12
1634910070000|2021-10-22 13:41:10|6232|6226|6232.8|6226.8|6233.3|6227.3|6231.6|6225.6|10
1634910080000|2021-10-22 13:41:20|6231.3|6225.3|6234.3|6228.3|6234.3|6228.3|6231.3|6225.3|19
1634910090000|2021-10-22 13:41:30|6235.3|6229.3|6233.6|6227.6|6235.3|6229.3|6232.3|6226.3|4
1634910100000|2021-10-22 13:41:40|6233.3|6227.3|6231.3|6225.3|6233.3|6227.3|6231.3|6225.3|7
1634910110000|2021-10-22 13:41:50|6232|6226|6234.3|6228.3|6234.3|6228.3|6232|6226|12
1634910120000|2021-10-22 13:42:00|6234|6228|6231.8|6225.8|6234.8|6228.8|6231.8|6225.8|11
1634910130000|2021-10-22 13:42:10|6232.3|6226.3|6230.5|6224.5|6232.3|6226.3|6230|6224|11
1634910140000|2021-10-22 13:42:20|6230.8|6224.8|6232.5|6226.5|6232.5|6226.5|6230.5|6224.5|6
1634910150000|2021-10-22 13:42:30|6232.8|6226.8|6235|6229|6235.2|6229.2|6232|6226|9
1634910160000|2021-10-22 13:42:40|6235.7|6229.7|6238.4|6232.4|6238.4|6232.4|6235.7|6229.7|18
1634910170000|2021-10-22 13:42:50|6237.9|6231.9|6237.4|6231.4|6237.9|6231.9|6235.4|6229.4|5
1634910180000|2021-10-22 13:43:00|6236.9|6230.9|6235.7|6229.7|6237.9|6231.9|6234.9|6228.9|8
1634910190000|2021-10-22 13:43:10|6235.4|6229.4|6238.9|6232.9|6239.6|6233.6|6234.9|6228.9|9
1634910200000|2021-10-22 13:43:20|6239.1|6233.1|6240.6|6234.6|6240.6|6234.6|6238.9|6232.9|1
1634910210000|2021-10-22 13:43:30|6238.9|6232.9|6239.6|6233.6|6239.9|6233.9|6237.4|6231.4|8
1634910220000|2021-10-22 13:43:40|6239.9|6233.9|6245.9|6239.9|6245.9|6239.9|6239.6|6233.6|15
1634910230000|2021-10-22 13:43:50|6246.1|6240.1|6250.7|6244.7|6250.9|6244.9|6245.9|6239.9|31
1634910240000|2021-10-22 13:44:00|6250|6244|6247.9|6241.9|6251|6245|6247.9|6241.9|39
1634910250000|2021-10-22 13:44:10|6246.5|6240.5|6245.5|6239.5|6247|6241|6245.5|6239.5|12
1634910260000|2021-10-22 13:44:20|6245|6239|6246.2|6240.2|6247|6241|6244.7|6238.7|51
1634910270000|2021-10-22 13:44:30|6246.5|6240.5|6244.8|6238.8|6246.5|6240.5|6244.8|6238.8|15
1634910280000|2021-10-22 13:44:40|6244.6|6238.6|6242.9|6236.9|6244.6|6238.6|6240.9|6234.9|21
1634910290000|2021-10-22 13:44:50|6242.4|6236.4|6242.7|6236.7|6242.7|6236.7|6242.4|6236.4|4
1634910300000|2021-10-22 13:45:00|6243.2|6237.2|6244.5|6238.5|6244.5|6238.5|6241.6|6235.6|12
1634910310000|2021-10-22 13:45:10|6244.7|6238.7|6247.7|6241.7|6248.2|6242.2|6244.7|6238.7|7
1634910320000|2021-10-22 13:45:20|6247.2|6241.2|6244.4|6238.4|6247.2|6241.2|6244.4|6238.4|5
1634910330000|2021-10-22 13:45:30|6244.2|6238.2|6244.4|6238.4|6244.4|6238.4|6241.6|6235.6|2
1634910340000|2021-10-22 13:45:40|6244.9|6238.9|6244.4|6238.4|6246.1|6240.1|6243.9|6237.9|10
1634910350000|2021-10-22 13:45:50|6245.4|6239.4|6247.7|6241.7|6249.4|6243.4|6245.4|6239.4|11
1634910360000|2021-10-22 13:46:00|6246.9|6240.9|6245.7|6239.7|6247.9|6241.9|6245.2|6239.2|15
1634910370000|2021-10-22 13:46:10|6244.9|6238.9|6245.2|6239.2|6245.9|6239.9|6244.9|6238.9|7
1634910380000|2021-10-22 13:46:20|6242.1|6236.1|6241.7|6235.7|6242.2|6236.2|6241.2|6235.2|15
1634910390000|2021-10-22 13:46:30|6240.2|6234.2|6239.7|6233.7|6240.7|6234.7|6239.4|6233.4|4
1634910400000|2021-10-22 13:46:40|6240|6234|6242.4|6236.4|6242.4|6236.4|6240|6234|6
1634910410000|2021-10-22 13:46:50|6242.7|6236.7|6242.5|6236.5|6242.8|6236.8|6242.5|6236.5|1
1634910420000|2021-10-22 13:47:00|6243|6237|6241.3|6235.3|6243|6237|6241.3|6235.3|6
1634910430000|2021-10-22 13:47:10|6241.5|6235.5|6239.7|6233.7|6241.5|6235.5|6239.5|6233.5|8
1634910440000|2021-10-22 13:47:20|6240.1|6234.1|6239|6233|6240.7|6234.7|6236.7|6230.7|20
1634910450000|2021-10-22 13:47:30|6237.5|6231.5|6237.1|6231.1|6238.4|6232.4|6233.4|6227.4|11
1634910460000|2021-10-22 13:47:40|6238.1|6232.1|6238.6|6232.6|6238.6|6232.6|6238.1|6232.1|4
1634910470000|2021-10-22 13:47:50|6238.1|6232.1|6238.2|6232.2|6238.4|6232.4|6237.7|6231.7|13
1634910480000|2021-10-22 13:48:00|6238.4|6232.4|6245.8|6239.8|6246.4|6240.4|6238.4|6232.4|20
1634910490000|2021-10-22 13:48:10|6245.6|6239.6|6247.8|6241.8|6247.8|6241.8|6245.6|6239.6|4
1634910500000|2021-10-22 13:48:20|6247.1|6241.1|6247.8|6241.8|6248.3|6242.3|6245.8|6239.8|11
1634910510000|2021-10-22 13:48:30|6248.3|6242.3|6247.8|6241.8|6248.3|6242.3|6247.8|6241.8|0
1634910520000|2021-10-22 13:48:40|6246.8|6240.8|6248.8|6242.8|6248.8|6242.8|6246.8|6240.8|5
1634910530000|2021-10-22 13:48:50|6248.3|6242.3|6248.3|6242.3|6249.3|6243.3|6248.2|6242.2|0
1634910540000|2021-10-22 13:49:00|6250.2|6244.2|6248.8|6242.8|6252.8|6246.8|6248.8|6242.8|45
1634910550000|2021-10-22 13:49:10|6249|6243|6252.2|6246.2|6252.2|6246.2|6248.3|6242.3|18
1634910560000|2021-10-22 13:49:20|6252.5|6246.5|6253.2|6247.2|6253.3|6247.3|6251.2|6245.2|1
1634910570000|2021-10-22 13:49:30|6253.3|6247.3|6257.5|6251.5|6257.5|6251.5|6253.2|6247.2|7
1634910580000|2021-10-22 13:49:40|6258|6252|6256.2|6250.2|6258.3|6252.3|6256.2|6250.2|13
1634910590000|2021-10-22 13:49:50|6256.3|6250.3|6254.2|6248.2|6256.3|6250.3|6254.2|6248.2|2
1634910600000|2021-10-22 13:50:00|6254.3|6248.3|6253.2|6247.2|6255.7|6249.7|6253.2|6247.2|9
1634910610000|2021-10-22 13:50:10|6252.8|6246.8|6249.2|6243.2|6255.7|6249.7|6249.2|6243.2|23
1634910620000|2021-10-22 13:50:20|6248.5|6242.5|6248.7|6242.7|6249.2|6243.2|6247|6241|13
1634910630000|2021-10-22 13:50:30|6247.2|6241.2|6238.8|6232.8|6247.2|6241.2|6238.8|6232.8|23
1634910640000|2021-10-22 13:50:40|6238.4|6232.4|6235.7|6229.7|6239.4|6233.4|6235.7|6229.7|12
1634910650000|2021-10-22 13:50:50|6235|6229|6236.1|6230.1|6236.2|6230.2|6235|6229|23
1634910660000|2021-10-22 13:51:00|6236.3|6230.3|6232|6226|6237|6231|6231.5|6225.5|61
1634910670000|2021-10-22 13:51:10|6231.5|6225.5|6226|6220|6231.5|6225.5|6224.7|6218.7|65
1634910680000|2021-10-22 13:51:20|6226.5|6220.5|6232.2|6226.2|6232.4|6226.4|6226.5|6220.5|34
1634910690000|2021-10-22 13:51:30|6232|6226|6233.4|6227.4|6234.4|6228.4|6230.4|6224.4|5
1634910700000|2021-10-22 13:51:40|6233.6|6227.6|6233.5|6227.5|6233.8|6227.8|6230.4|6224.4|15
1634910710000|2021-10-22 13:51:50|6236.5|6230.5|6235|6229|6236.5|6230.5|6232.5|6226.5|9
1634910720000|2021-10-22 13:52:00|6234.5|6228.5|6238.5|6232.5|6238.5|6232.5|6233.3|6227.3|20
1634910730000|2021-10-22 13:52:10|6239|6233|6236.7|6230.7|6239.7|6233.7|6236.7|6230.7|16
1634910740000|2021-10-22 13:52:20|6236.3|6230.3|6236|6230|6237.5|6231.5|6235.5|6229.5|6
1634910750000|2021-10-22 13:52:30|6235.5|6229.5|6230.3|6224.3|6235.5|6229.5|6230.3|6224.3|29
1634910760000|2021-10-22 13:52:40|6230.2|6224.2|6227.2|6221.2|6230.2|6224.2|6226.2|6220.2|11
1634910770000|2021-10-22 13:52:50|6227|6221|6227|6221|6228.5|6222.5|6226.7|6220.7|4
1634910780000|2021-10-22 13:53:00|6227.2|6221.2|6228.5|6222.5|6229.5|6223.5|6227.2|6221.2|4
1634910790000|2021-10-22 13:53:10|6229.5|6223.5|6232.5|6226.5|6232.5|6226.5|6229.5|6223.5|4
1634910800000|2021-10-22 13:53:20|6232|6226|6229.5|6223.5|6232|6226|6228.8|6222.8|6
1634910810000|2021-10-22 13:53:30|6229|6223|6231|6225|6232.2|6226.2|6229|6223|3
1634910820000|2021-10-22 13:53:40|6231.7|6225.7|6230.2|6224.2|6231.7|6225.7|6230.2|6224.2|10
1634910830000|2021-10-22 13:53:50|6228.8|6222.8|6232.2|6226.2|6232.2|6226.2|6228.2|6222.2|9
1634910840000|2021-10-22 13:54:00|6232.7|6226.7|6231.2|6225.2|6233.2|6227.2|6230.7|6224.7|3
1634910850000|2021-10-22 13:54:10|6230.2|6224.2|6233.2|6227.2|6233.2|6227.2|6230.2|6224.2|13
1634910860000|2021-10-22 13:54:20|6232.8|6226.8|6228.8|6222.8|6232.8|6226.8|6228.8|6222.8|12
1634910870000|2021-10-22 13:54:30|6229.3|6223.3|6231|6225|6232.2|6226.2|6229.3|6223.3|9
1634910880000|2021-10-22 13:54:40|6230.5|6224.5|6227.6|6221.6|6231.3|6225.3|6226.8|6220.8|22
1634910890000|2021-10-22 13:54:50|6227.4|6221.4|6225.4|6219.4|6227.9|6221.9|6225.4|6219.4|6
1634910900000|2021-10-22 13:55:00|6225.9|6219.9|6228.8|6222.8|6229.6|6223.6|6225.9|6219.9|16
1634910910000|2021-10-22 13:55:10|6229.1|6223.1|6230.5|6224.5|6230.5|6224.5|6228.8|6222.8|6
1634910920000|2021-10-22 13:55:20|6232.8|6226.8|6231.8|6225.8|6234.5|6228.5|6231.8|6225.8|9
1634910930000|2021-10-22 13:55:30|6232.5|6226.5|6232.9|6226.9|6234.1|6228.1|6232.3|6226.3|40
1634910940000|2021-10-22 13:55:40|6232.5|6226.5|6235.8|6229.8|6236.5|6230.5|6231.4|6225.4|48
1634910950000|2021-10-22 13:55:50|6236.1|6230.1|6237|6231|6237.3|6231.3|6234.5|6228.5|8
1634910960000|2021-10-22 13:56:00|6237.6|6231.6|6239.8|6233.8|6240.3|6234.3|6236.8|6230.8|25
1634910970000|2021-10-22 13:56:10|6239.5|6233.5|6237|6231|6239.7|6233.7|6236.3|6230.3|13
1634910980000|2021-10-22 13:56:20|6236.8|6230.8|6237.8|6231.8|6237.8|6231.8|6235.8|6229.8|3
1634910990000|2021-10-22 13:56:30|6238.3|6232.3|6238|6232|6238.3|6232.3|6237|6231|2
1634911000000|2021-10-22 13:56:40|6238.3|6232.3|6238.8|6232.8|6239|6233|6237.8|6231.8|7
1634911010000|2021-10-22 13:56:50|6238.5|6232.5|6238|6232|6238.5|6232.5|6235.8|6229.8|21
1634911020000|2021-10-22 13:57:00|6238.5|6232.5|6238.3|6232.3|6239|6233|6237.3|6231.3|15
1634911030000|2021-10-22 13:57:10|6236.8|6230.8|6237.5|6231.5|6238|6232|6236.8|6230.8|6
1634911040000|2021-10-22 13:57:20|6238|6232|6239.8|6233.8|6239.8|6233.8|6237.8|6231.8|6
1634911050000|2021-10-22 13:57:30|6240.1|6234.1|6241.8|6235.8|6243.3|6237.3|6240.1|6234.1|12
1634911060000|2021-10-22 13:57:40|6241.2|6235.2|6241.8|6235.8|6242.3|6236.3|6240.8|6234.8|4
1634911070000|2021-10-22 13:57:50|6241.3|6235.3|6240.5|6234.5|6241.3|6235.3|6237.8|6231.8|9
1634911080000|2021-10-22 13:58:00|6239.8|6233.8|6241.8|6235.8|6242|6236|6239.8|6233.8|11
1634911090000|2021-10-22 13:58:10|6241.6|6235.6|6237.8|6231.8|6241.6|6235.6|6237.8|6231.8|4
1634911100000|2021-10-22 13:58:20|6237.3|6231.3|6238|6232|6238|6232|6234.8|6228.8|8
1634911110000|2021-10-22 13:58:30|6238.8|6232.8|6238.8|6232.8|6239.3|6233.3|6238.8|6232.8|8
1634911120000|2021-10-22 13:58:40|6238.7|6232.7|6241.7|6235.7|6241.7|6235.7|6238.7|6232.7|5
1634911130000|2021-10-22 13:58:50|6241.3|6235.3|6240.3|6234.3|6241.3|6235.3|6240.3|6234.3|8
1634911140000|2021-10-22 13:59:00|6240.8|6234.8|6245.5|6239.5|6245.5|6239.5|6240.5|6234.5|25
1634911150000|2021-10-22 13:59:10|6246|6240|6252.5|6246.5|6253.2|6247.2|6246|6240|34
1634911160000|2021-10-22 13:59:20|6252.8|6246.8|6249.4|6243.4|6253.9|6247.9|6248.9|6242.9|40
1634911170000|2021-10-22 13:59:30|6247.9|6241.9|6254.2|6248.2|6254.9|6248.9|6247.6|6241.6|63
1634911180000|2021-10-22 13:59:40|6254.7|6248.7|6254.2|6248.2|6255.5|6249.5|6254.2|6248.2|14
1634911190000|2021-10-22 13:59:50|6253.2|6247.2|6253.5|6247.5|6253.7|6247.7|6252.5|6246.5|13
1634911200000|2021-10-22 14:00:00|6253.7|6247.7|6253.5|6247.5|6254.2|6248.2|6252|6246|22
1634911210000|2021-10-22 14:00:10|6253.3|6247.3|6244.5|6238.5|6253.3|6247.3|6244|6238|13
1634911220000|2021-10-22 14:00:20|6244.9|6238.9|6245.5|6239.5|6246.5|6240.5|6244.5|6238.5|6
1634911230000|2021-10-22 14:00:30|6245|6239|6244|6238|6245|6239|6244|6238|0
1634911240000|2021-10-22 14:00:40|6244.2|6238.2|6242.5|6236.5|6244.3|6238.3|6242.5|6236.5|2
1634911250000|2021-10-22 14:00:50|6243|6237|6243|6237|6245.5|6239.5|6243|6237|5
1634911260000|2021-10-22 14:01:00|6242.8|6236.8|6234.5|6228.5|6242.8|6236.8|6234.5|6228.5|6
1634911270000|2021-10-22 14:01:10|6234|6228|6233.8|6227.8|6234.8|6228.8|6233.5|6227.5|10
1634911280000|2021-10-22 14:01:20|6234.3|6228.3|6233|6227|6235.6|6229.6|6233|6227|14
1634911290000|2021-10-22 14:01:30|6232.6|6226.6|6234.6|6228.6|6234.6|6228.6|6231.5|6225.5|20
1634911300000|2021-10-22 14:01:40|6234.5|6228.5|6235.5|6229.5|6235.5|6229.5|6233.3|6227.3|7
1634911310000|2021-10-22 14:01:50|6235.8|6229.8|6236.8|6230.8|6236.8|6230.8|6235.8|6229.8|4
1634911320000|2021-10-22 14:02:00|6237.3|6231.3|6240.8|6234.8|6241.1|6235.1|6237.3|6231.3|10
1634911330000|2021-10-22 14:02:10|6239.6|6233.6|6239.5|6233.5|6240|6234|6239.5|6233.5|11
1634911340000|2021-10-22 14:02:20|6238.5|6232.5|6237.2|6231.2|6238.5|6232.5|6237|6231|7
1634911350000|2021-10-22 14:02:30|6237|6231|6237.5|6231.5|6238.5|6232.5|6237|6231|14
1634911360000|2021-10-22 14:02:40|6238.5|6232.5|6237|6231|6238.5|6232.5|6237|6231|8
1634911370000|2021-10-22 14:02:50|6237.5|6231.5|6237.5|6231.5|6238|6232|6237.5|6231.5|2
1634911380000|2021-10-22 14:03:00|6237|6231|6234.5|6228.5|6237|6231|6234.5|6228.5|20
1634911390000|2021-10-22 14:03:10|6233.5|6227.5|6228.1|6222.1|6233.5|6227.5|6228.1|6222.1|33
1634911400000|2021-10-22 14:03:20|6227.6|6221.6|6220.5|6214.5|6227.6|6221.6|6220.5|6214.5|23
1634911410000|2021-10-22 14:03:30|6219.5|6213.5|6214.8|6208.8|6219.5|6213.5|6214.8|6208.8|11
1634911420000|2021-10-22 14:03:40|6214.6|6208.6|6215.3|6209.3|6216.5|6210.5|6213.3|6207.3|24
1634911430000|2021-10-22 14:03:50|6215.1|6209.1|6209.6|6203.6|6215.1|6209.1|6209.1|6203.1|19
1634911440000|2021-10-22 14:04:00|6209.4|6203.4|6213.4|6207.4|6214.1|6208.1|6208.4|6202.4|17
1634911450000|2021-10-22 14:04:10|6211.9|6205.9|6207.5|6201.5|6212.4|6206.4|6207.5|6201.5|17
1634911460000|2021-10-22 14:04:20|6208|6202|6200.9|6194.9|6208|6202|6199.7|6193.7|72
1634911470000|2021-10-22 14:04:30|6201.1|6195.1|6201.7|6195.7|6201.7|6195.7|6199.5|6193.5|39
1634911480000|2021-10-22 14:04:40|6201.2|6195.2|6207.1|6201.1|6207.1|6201.1|6201|6195|27
1634911490000|2021-10-22 14:04:50|6207.7|6201.7|6206.9|6200.9|6210.1|6204.1|6206.9|6200.9|12
1634911500000|2021-10-22 14:05:00|6206.6|6200.6|6204.7|6198.7|6207.4|6201.4|6204.6|6198.6|6
1634911510000|2021-10-22 14:05:10|6204.6|6198.6|6208.4|6202.4|6208.6|6202.6|6204.4|6198.4|3
1634911520000|2021-10-22 14:05:20|6206.9|6200.9|6205|6199|6207.9|6201.9|6205|6199|13
1634911530000|2021-10-22 14:05:30|6205.3|6199.3|6205|6199|6206.8|6200.8|6204.5|6198.5|5
1634911540000|2021-10-22 14:05:40|6204.5|6198.5|6205.3|6199.3|6206|6200|6204.5|6198.5|16
1634911550000|2021-10-22 14:05:50|6202.8|6196.8|6201|6195|6202.8|6196.8|6199.5|6193.5|45
1634911560000|2021-10-22 14:06:00|6200|6194|6198.8|6192.8|6200.5|6194.5|6198.5|6192.5|15
1634911570000|2021-10-22 14:06:10|6198.3|6192.3|6196.3|6190.3|6198.3|6192.3|6196.3|6190.3|47
1634911580000|2021-10-22 14:06:20|6196.8|6190.8|6198.3|6192.3|6198.3|6192.3|6196.3|6190.3|24
1634911590000|2021-10-22 14:06:30|6198.1|6192.1|6198|6192|6198.1|6192.1|6196.3|6190.3|14
1634911600000|2021-10-22 14:06:40|6197.8|6191.8|6198|6192|6198|6192|6196.5|6190.5|9
1634911610000|2021-10-22 14:06:50|6198.6|6192.6|6198.4|6192.4|6200.3|6194.3|6198|6192|26
1634911620000|2021-10-22 14:07:00|6198.1|6192.1|6197.1|6191.1|6199.8|6193.8|6197.1|6191.1|26
1634911630000|2021-10-22 14:07:10|6197.6|6191.6|6202.2|6196.2|6202.2|6196.2|6196.7|6190.7|52
1634911640000|2021-10-22 14:07:20|6203.2|6197.2|6204.2|6198.2|6204.2|6198.2|6202.7|6196.7|8
1634911650000|2021-10-22 14:07:30|6204.4|6198.4|6203.9|6197.9|6204.4|6198.4|6203.2|6197.2|7
1634911660000|2021-10-22 14:07:40|6204.2|6198.2|6201.6|6195.6|6204.2|6198.2|6200.9|6194.9|12
1634911670000|2021-10-22 14:07:50|6201.4|6195.4|6202.6|6196.6|6203.1|6197.1|6201.4|6195.4|5
1634911680000|2021-10-22 14:08:00|6203.1|6197.1|6205.3|6199.3|6206.3|6200.3|6203.1|6197.1|11
1634911690000|2021-10-22 14:08:10|6205.5|6199.5|6205.3|6199.3|6206.3|6200.3|6205.3|6199.3|7
1634911700000|2021-10-22 14:08:20|6205.5|6199.5|6206.3|6200.3|6206.8|6200.8|6205.5|6199.5|9
1634911710000|2021-10-22 14:08:30|6204.8|6198.8|6204.9|6198.9|6205.3|6199.3|6204.8|6198.8|7
1634911720000|2021-10-22 14:08:40|6204.3|6198.3|6205.3|6199.3|6205.3|6199.3|6203.8|6197.8|5
1634911730000|2021-10-22 14:08:50|6205.6|6199.6|6208|6202|6208.5|6202.5|6205.3|6199.3|19
1634911740000|2021-10-22 14:09:00|6209|6203|6209.5|6203.5|6211.7|6205.7|6207.5|6201.5|21
1634911750000|2021-10-22 14:09:10|6209|6203|6209.5|6203.5|6210|6204|6207.2|6201.2|5
1634911760000|2021-10-22 14:09:20|6209.8|6203.8|6210|6204|6211.6|6205.6|6209.8|6203.8|28
1634911770000|2021-10-22 14:09:30|6210.3|6204.3|6211|6205|6211.3|6205.3|6208.5|6202.5|7
1634911780000|2021-10-22 14:09:40|6210.8|6204.8|6211.5|6205.5|6211.5|6205.5|6210.7|6204.7|30
1634911790000|2021-10-22 14:09:50|6210.5|6204.5|6208.7|6202.7|6211|6205|6207.2|6201.2|18
1634911800000|2021-10-22 14:10:00|6209.2|6203.2|6211.2|6205.2|6211.2|6205.2|6208.7|6202.7|7
1634911810000|2021-10-22 14:10:10|6210.7|6204.7|6214.4|6208.4|6214.4|6208.4|6210.7|6204.7|11
1634911820000|2021-10-22 14:10:20|6215|6209|6213.4|6207.4|6215|6209|6212.4|6206.4|11
1634911830000|2021-10-22 14:10:30|6213.6|6207.6|6214.4|6208.4|6214.4|6208.4|6213.4|6207.4|5
1634911840000|2021-10-22 14:10:40|||||||||1
1634911850000|2021-10-22 14:10:50|6215.9|6209.9|6215.3|6209.3|6215.9|6209.9|6215.1|6209.1|40
1634911860000|2021-10-22 14:11:00|6215.1|6209.1|6219.1|6213.1|6219.8|6213.8|6215.1|6209.1|12
1634911870000|2021-10-22 14:11:10|6218.1|6212.1|6218.1|6212.1|6218.3|6212.3|6218.1|6212.1|4
1634911880000|2021-10-22 14:11:20|6217.6|6211.6|6217.1|6211.1|6217.6|6211.6|6216.9|6210.9|2
1634911890000|2021-10-22 14:11:30|6217.3|6211.3|6220.1|6214.1|6220.1|6214.1|6217.3|6211.3|4
1634911900000|2021-10-22 14:11:40|6220.6|6214.6|6219.8|6213.8|6220.6|6214.6|6218.3|6212.3|5
1634911910000|2021-10-22 14:11:50|6220|6214|6221.3|6215.3|6222|6216|6220|6214|3
1634911920000|2021-10-22 14:12:00|6221.8|6215.8|6218.8|6212.8|6222.3|6216.3|6218.8|6212.8|11
1634911930000|2021-10-22 14:12:10|6219.1|6213.1|6218.8|6212.8|6219.5|6213.5|6218.8|6212.8|13
1634911940000|2021-10-22 14:12:20|6218.5|6212.5|6219.3|6213.3|6219.8|6213.8|6218.5|6212.5|4
1634911950000|2021-10-22 14:12:30|6218.8|6212.8|6214.6|6208.6|6218.8|6212.8|6214.6|6208.6|7
1634911960000|2021-10-22 14:12:40|6214.4|6208.4|6213.5|6207.5|6214.4|6208.4|6213.5|6207.5|1
1634911970000|2021-10-22 14:12:50|6214.1|6208.1|6213.8|6207.8|6214.3|6208.3|6213.8|6207.8|1
1634911980000|2021-10-22 14:13:00|6213.1|6207.1|6214.1|6208.1|6214.8|6208.8|6213.1|6207.1|18
1634911990000|2021-10-22 14:13:10|6214.6|6208.6|6215.1|6209.1|6215.3|6209.3|6214.6|6208.6|12
1634912000000|2021-10-22 14:13:20|||||||||5
1634912010000|2021-10-22 14:13:30|6215.4|6209.4|6217.4|6211.4|6217.9|6211.9|6215.4|6209.4|13
1634912020000|2021-10-22 14:13:40|6217.6|6211.6|6219.1|6213.1|6219.6|6213.6|6217.6|6211.6|2
1634912030000|2021-10-22 14:13:50|6218.6|6212.6|6220.8|6214.8|6222.1|6216.1|6218.6|6212.6|9
1634912040000|2021-10-22 14:14:00|6221|6215|6220.2|6214.2|6221.3|6215.3|6220.2|6214.2|8
1634912060000|2021-10-22 14:14:20|6220.8|6214.8|6227.4|6221.4|6227.9|6221.9|6220.8|6214.8|19
1634912070000|2021-10-22 14:14:30|6227.2|6221.2|6230.8|6224.8|6231.8|6225.8|6227.2|6221.2|19
1634912080000|2021-10-22 14:14:40|6229.6|6223.6|6228.8|6222.8|6229.6|6223.6|6228.1|6222.1|6
1634912090000|2021-10-22 14:14:50|6229.1|6223.1|6227.7|6221.7|6229.3|6223.3|6227.7|6221.7|9
1634912100000|2021-10-22 14:15:00|6226.4|6220.4|6226.4|6220.4|6226.9|6220.9|6226.4|6220.4|4
1634912110000|2021-10-22 14:15:10|6226.6|6220.6|6224.4|6218.4|6226.6|6220.6|6224.4|6218.4|4
1634912120000|2021-10-22 14:15:20|6223.1|6217.1|6219.9|6213.9|6223.1|6217.1|6218.4|6212.4|4
1634912130000|2021-10-22 14:15:30|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6217.9|6211.9|5
1634912140000|2021-10-22 14:15:40|6220|6214|6213.1|6207.1|6221.9|6215.9|6213.1|6207.1|6
1634912150000|2021-10-22 14:15:50|6213.4|6207.4|6224.1|6218.1|6224.1|6218.1|6213.1|6207.1|29
1634912160000|2021-10-22 14:16:00|6224.8|6218.8|6223.4|6217.4|6224.8|6218.8|6223.3|6217.3|9
1634912170000|2021-10-22 14:16:10|6223.3|6217.3|6220.4|6214.4|6223.3|6217.3|6220.4|6214.4|5
1634912180000|2021-10-22 14:16:20|6220.6|6214.6|6221.4|6215.4|6221.4|6215.4|6220.6|6214.6|2
1634912190000|2021-10-22 14:16:30|6221.3|6215.3|6218.8|6212.8|6221.3|6215.3|6218.8|6212.8|14
1634912200000|2021-10-22 14:16:40|6219.3|6213.3|6220.3|6214.3|6220.3|6214.3|6219.3|6213.3|1
1634912210000|2021-10-22 14:16:50|6220.8|6214.8|6222.6|6216.6|6222.6|6216.6|6219.8|6213.8|8
1634912220000|2021-10-22 14:17:00|6222.3|6216.3|6223.9|6217.9|6225.8|6219.8|6222.3|6216.3|17
1634912230000|2021-10-22 14:17:10|6224.1|6218.1|6224.4|6218.4|6224.4|6218.4|6222.9|6216.9|5
1634912240000|2021-10-22 14:17:20|6222.8|6216.8|6221.9|6215.9|6222.8|6216.8|6221.4|6215.4|2
1634912250000|2021-10-22 14:17:30|6221.8|6215.8|6219.9|6213.9|6221.8|6215.8|6219.9|6213.9|3
1634912260000|2021-10-22 14:17:40|6219.4|6213.4|6218.8|6212.8|6219.8|6213.8|6218.8|6212.8|2
1634912270000|2021-10-22 14:17:50|6218.9|6212.9|6218.8|6212.8|6219.3|6213.3|6218.6|6212.6|1
1634912280000|2021-10-22 14:18:00|6218.6|6212.6|6218.8|6212.8|6219.8|6213.8|6218.6|6212.6|4
1634912290000|2021-10-22 14:18:10|6218.6|6212.6|6218.8|6212.8|6218.8|6212.8|6218.3|6212.3|1
1634912300000|2021-10-22 14:18:20|6219.3|6213.3|6219.3|6213.3|6219.8|6213.8|6218.8|6212.8|2
1634912310000|2021-10-22 14:18:30|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|13
1634912320000|2021-10-22 14:18:40|6218.3|6212.3|6221.9|6215.9|6223.4|6217.4|6218.3|6212.3|27
1634912330000|2021-10-22 14:18:50|6224.4|6218.4|6224.4|6218.4|6224.9|6218.9|6223.6|6217.6|2
1634912340000|2021-10-22 14:19:00|6224.9|6218.9|6225.3|6219.3|6226.4|6220.4|6224.4|6218.4|5
1634912350000|2021-10-22 14:19:10|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|0
1634912360000|2021-10-22 14:19:20|6224.8|6218.8|6223.8|6217.8|6224.8|6218.8|6223.8|6217.8|3
1634912370000|2021-10-22 14:19:30|6223.6|6217.6|6224.8|6218.8|6224.8|6218.8|6223.6|6217.6|3
1634912380000|2021-10-22 14:19:40|6225.3|6219.3|6225.8|6219.8|6225.8|6219.8|6225.3|6219.3|1
1634912390000|2021-10-22 14:19:50|6226.3|6220.3|6225.9|6219.9|6226.3|6220.3|6225.9|6219.9|0
1634912400000|2021-10-22 14:20:00|6225.8|6219.8|6229.4|6223.4|6229.4|6223.4|6224.9|6218.9|20
1634912410000|2021-10-22 14:20:10|6228.4|6222.4|6227.4|6221.4|6229.4|6223.4|6227.4|6221.4|3
1634912430000|2021-10-22 14:20:30|6227.1|6221.1|6225.9|6219.9|6227.4|6221.4|6225.3|6219.3|5
1634912440000|2021-10-22 14:20:40|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.3|6220.3|0
1634912450000|2021-10-22 14:20:50|6226.8|6220.8|6225.4|6219.4|6226.8|6220.8|6225.4|6219.4|1
1634912460000|2021-10-22 14:21:00|6225.3|6219.3|6222.4|6216.4|6225.4|6219.4|6221.9|6215.9|12
1634912470000|2021-10-22 14:21:10|6221.9|6215.9|6219.8|6213.8|6221.9|6215.9|6219.8|6213.8|8
1634912480000|2021-10-22 14:21:20|6220.4|6214.4|6220.8|6214.8|6221.1|6215.1|6219.3|6213.3|7
1634912490000|2021-10-22 14:21:30|6221.1|6215.1|6220.8|6214.8|6221.3|6215.3|6220.8|6214.8|0
1634912500000|2021-10-22 14:21:40|6220.3|6214.3|6220.8|6214.8|6220.8|6214.8|6220.3|6214.3|1
1634912510000|2021-10-22 14:21:50|6220.3|6214.3|6220.8|6214.8|6221.3|6215.3|6220.3|6214.3|2
1634912520000|2021-10-22 14:22:00|6220.6|6214.6|6218.9|6212.9|6220.6|6214.6|6217.9|6211.9|20
1634912530000|2021-10-22 14:22:10|6219.4|6213.4|6219.1|6213.1|6219.4|6213.4|6218.1|6212.1|3
1634912540000|2021-10-22 14:22:20|6218.9|6212.9|6217.6|6211.6|6218.9|6212.9|6217.6|6211.6|22
1634912550000|2021-10-22 14:22:30|6215.4|6209.4|6218.4|6212.4|6218.6|6212.6|6214.8|6208.8|19
1634912560000|2021-10-22 14:22:40|6218.9|6212.9|6219.9|6213.9|6220.9|6214.9|6218.6|6212.6|1
1634912570000|2021-10-22 14:22:50|6219.4|6213.4|6220.7|6214.7|6221.1|6215.1|6219.4|6213.4|8
1634912580000|2021-10-22 14:23:00|6221.2|6215.2|6217.3|6211.3|6221.2|6215.2|6217.3|6211.3|2
1634912590000|2021-10-22 14:23:10|6216.7|6210.7|6218|6212|6218|6212|6216.7|6210.7|1
1634912600000|2021-10-22 14:23:20|6218.2|6212.2|6218|6212|6218.5|6212.5|6217.5|6211.5|3
1634912610000|2021-10-22 14:23:30|6217.5|6211.5|6213|6207|6217.5|6211.5|6213|6207|19
1634912620000|2021-10-22 14:23:40|6212.6|6206.6|6210|6204|6212.6|6206.6|6210|6204|1
1634912630000|2021-10-22 14:23:50|6211.3|6205.3|6212.4|6206.4|6213.2|6207.2|6211|6205|5
1634912640000|2021-10-22 14:24:00|6212.2|6206.2|6213.9|6207.9|6213.9|6207.9|6211.9|6205.9|3
1634912650000|2021-10-22 14:24:10|6213.2|6207.2|6211.3|6205.3|6213.2|6207.2|6211.3|6205.3|4
1634912660000|2021-10-22 14:24:20|6211.6|6205.6|6211.4|6205.4|6211.6|6205.6|6210.9|6204.9|4
1634912670000|2021-10-22 14:24:30|6211.9|6205.9|6208.4|6202.4|6211.9|6205.9|6208.4|6202.4|6
1634912680000|2021-10-22 14:24:40|6207.9|6201.9|6208.1|6202.1|6208.4|6202.4|6207.9|6201.9|5
1634912690000|2021-10-22 14:24:50|6207.8|6201.8|6206.1|6200.1|6207.8|6201.8|6206.1|6200.1|7
1634912700000|2021-10-22 14:25:00|6206.6|6200.6|6205.9|6199.9|6206.8|6200.8|6205.3|6199.3|5
1634912710000|2021-10-22 14:25:10|6206.1|6200.1|6204.4|6198.4|6206.1|6200.1|6203.6|6197.6|10
1634912720000|2021-10-22 14:25:20|6204.2|6198.2|6205.8|6199.8|6206.8|6200.8|6204.2|6198.2|7
1634912730000|2021-10-22 14:25:30|6205.4|6199.4|6205.8|6199.8|6205.8|6199.8|6205.4|6199.4|0
1634912740000|2021-10-22 14:25:40|6206.8|6200.8|6206.4|6200.4|6206.8|6200.8|6206.4|6200.4|1
1634912750000|2021-10-22 14:25:50|6207.3|6201.3|6206.8|6200.8|6207.3|6201.3|6205.4|6199.4|7
1634912760000|2021-10-22 14:26:00|6207.3|6201.3|6212.8|6206.8|6212.8|6206.8|6207.3|6201.3|11
1634912770000|2021-10-22 14:26:10|6213.3|6207.3|6211.4|6205.4|6213.3|6207.3|6211.4|6205.4|2
1634912780000|2021-10-22 14:26:20|6211.3|6205.3|6213.4|6207.4|6213.4|6207.4|6211.3|6205.3|17
1634912790000|2021-10-22 14:26:30|6212.8|6206.8|6213.1|6207.1|6213.4|6207.4|6212.4|6206.4|0
1634912800000|2021-10-22 14:26:40|6212.1|6206.1|6216.1|6210.1|6216.1|6210.1|6211.4|6205.4|10
1634912810000|2021-10-22 14:26:50|6215.9|6209.9|6213.4|6207.4|6216.6|6210.6|6213.4|6207.4|15
1634912820000|2021-10-22 14:27:00|6213.3|6207.3|6213.6|6207.6|6213.6|6207.6|6212.9|6206.9|3
1634912830000|2021-10-22 14:27:10|6214.4|6208.4|6213.3|6207.3|6214.8|6208.8|6213.1|6207.1|8
1634912840000|2021-10-22 14:27:20|6213.1|6207.1|6216.9|6210.9|6217.4|6211.4|6213.1|6207.1|22
1634912850000|2021-10-22 14:27:30|6216.8|6210.8|6217.3|6211.3|6217.3|6211.3|6216.3|6210.3|7
1634912860000|2021-10-22 14:27:40|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|2
1634912870000|2021-10-22 14:27:50|6216.2|6210.2|6217.4|6211.4|6217.4|6211.4|6216.1|6210.1|14
1634912880000|2021-10-22 14:28:00|6217.9|6211.9|6218.1|6212.1|6218.4|6212.4|6217.9|6211.9|6
1634912890000|2021-10-22 14:28:10|6217.4|6211.4|6217.1|6211.1|6217.4|6211.4|6217.1|6211.1|21
1634912900000|2021-10-22 14:28:20|6217.3|6211.3|6217.1|6211.1|6217.3|6211.3|6216.9|6210.9|10
1634912910000|2021-10-22 14:28:30|6216.9|6210.9|6215.9|6209.9|6217.1|6211.1|6215.9|6209.9|10
1634912920000|2021-10-22 14:28:40|6216.6|6210.6|6217.8|6211.8|6218.4|6212.4|6216.6|6210.6|9
1634912930000|2021-10-22 14:28:50|6218.4|6212.4|6218.8|6212.8|6218.8|6212.8|6218.4|6212.4|3
1634912940000|2021-10-22 14:29:00|6218.9|6212.9|6220.8|6214.8|6220.8|6214.8|6218.3|6212.3|14
1634912950000|2021-10-22 14:29:10|6220.9|6214.9|6220.4|6214.4|6221.1|6215.1|6219.8|6213.8|7
1634912960000|2021-10-22 14:29:20|6220.8|6214.8|6223.4|6217.4|6223.4|6217.4|6220.8|6214.8|8
1634912970000|2021-10-22 14:29:30|6223.6|6217.6|6222.8|6216.8|6223.9|6217.9|6222.3|6216.3|21
1634912980000|2021-10-22 14:29:40|6221.5|6215.5|6211.4|6205.4|6221.5|6215.5|6210.8|6204.8|48
1634912990000|2021-10-22 14:29:50|6211.6|6205.6|6210.9|6204.9|6211.6|6205.6|6210.1|6204.1|1
1634913000000|2021-10-22 14:30:00|6210.7|6204.7|6210.7|6204.7|6211.6|6205.6|6209.6|6203.6|5
1634913010000|2021-10-22 14:30:10|6211.2|6205.2|6209.6|6203.6|6213.2|6207.2|6209.6|6203.6|5
1634913020000|2021-10-22 14:30:20|6209.7|6203.7|6210.2|6204.2|6210.7|6204.7|6209.7|6203.7|2
1634913030000|2021-10-22 14:30:30|6209.1|6203.1|6208.9|6202.9|6210.1|6204.1|6208.9|6202.9|6
1634913040000|2021-10-22 14:30:40|6209.2|6203.2|6205.4|6199.4|6209.9|6203.9|6205.4|6199.4|9
1634913050000|2021-10-22 14:30:50|6205.6|6199.6|6207.1|6201.1|6207.1|6201.1|6205.6|6199.6|3
1634913060000|2021-10-22 14:31:00|6206.6|6200.6|6204.1|6198.1|6206.6|6200.6|6204.1|6198.1|1
1634913070000|2021-10-22 14:31:10|6204.6|6198.6|6205.7|6199.7|6205.7|6199.7|6202.4|6196.4|10
1634913080000|2021-10-22 14:31:20|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|7
1634913090000|2021-10-22 14:31:30|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6201.7|6195.7|16
1634913100000|2021-10-22 14:31:40|6202.2|6196.2|6199.2|6193.2|6202.2|6196.2|6199.2|6193.2|28
1634913110000|2021-10-22 14:31:50|6200.2|6194.2|6200.7|6194.7|6201.2|6195.2|6200.2|6194.2|12
1634913120000|2021-10-22 14:32:00|6201.2|6195.2|6200.2|6194.2|6201.2|6195.2|6200.2|6194.2|1
1634913130000|2021-10-22 14:32:10|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6201.2|6195.2|3
1634913140000|2021-10-22 14:32:20|6201.2|6195.2|6201.6|6195.6|6202.6|6196.6|6201.2|6195.2|9
1634913150000|2021-10-22 14:32:30|6201.4|6195.4|6203.7|6197.7|6203.7|6197.7|6200.6|6194.6|7
1634913160000|2021-10-22 14:32:40|6203.1|6197.1|6201.1|6195.1|6203.1|6197.1|6200.1|6194.1|5
1634913170000|2021-10-22 14:32:50|6200.7|6194.7|6200.7|6194.7|6201.7|6195.7|6200.7|6194.7|1
1634913180000|2021-10-22 14:33:00|6201.2|6195.2|6201.2|6195.2|6201.9|6195.9|6200.7|6194.7|3
1634913190000|2021-10-22 14:33:10|6201.7|6195.7|6200.2|6194.2|6201.7|6195.7|6200.2|6194.2|8
1634913200000|2021-10-22 14:33:20|6199.9|6193.9|6200.7|6194.7|6201.7|6195.7|6199.7|6193.7|13
1634913210000|2021-10-22 14:33:30|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|10
1634913220000|2021-10-22 14:33:40|6201.2|6195.2|6201.1|6195.1|6201.2|6195.2|6200.9|6194.9|2
1634913230000|2021-10-22 14:33:50|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6201.2|6195.2|1
1634913240000|2021-10-22 14:34:00|6202.2|6196.2|6203.2|6197.2|6203.6|6197.6|6201.7|6195.7|3
1634913250000|2021-10-22 14:34:10|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|4
1634913260000|2021-10-22 14:34:20|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6201.2|6195.2|4
1634913290000|2021-10-22 14:34:50|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1634913300000|2021-10-22 14:35:00|6201.6|6195.6|6201.6|6195.6|6202.2|6196.2|6201.6|6195.6|6
1634913310000|2021-10-22 14:35:10|6201.9|6195.9|6202.4|6196.4|6205.1|6199.1|6201.9|6195.9|6
1634913320000|2021-10-22 14:35:20|6201.9|6195.9|6202.4|6196.4|6203.1|6197.1|6201.9|6195.9|3
1634913330000|2021-10-22 14:35:30|6201.9|6195.9|6201.2|6195.2|6202.4|6196.4|6201.2|6195.2|13
1634913340000|2021-10-22 14:35:40|6201.7|6195.7|6202.4|6196.4|6202.4|6196.4|6201.2|6195.2|8
1634913350000|2021-10-22 14:35:50|6201.9|6195.9|6202.1|6196.1|6202.4|6196.4|6201.7|6195.7|4
1634913360000|2021-10-22 14:36:00|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|5
1634913370000|2021-10-22 14:36:10|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|2
1634913380000|2021-10-22 14:36:20|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6203.4|6197.4|24
1634913390000|2021-10-22 14:36:30|6203.7|6197.7|6204.6|6198.6|6204.6|6198.6|6203.1|6197.1|13
1634913400000|2021-10-22 14:36:40|6204.4|6198.4|6204.9|6198.9|6206.2|6200.2|6204.4|6198.4|36
1634913410000|2021-10-22 14:36:50|6205.6|6199.6|6205.4|6199.4|6205.6|6199.6|6205.1|6199.1|7
1634913420000|2021-10-22 14:37:00|6204.9|6198.9|6201.7|6195.7|6205.1|6199.1|6201.7|6195.7|7
1634913430000|2021-10-22 14:37:10|6201.2|6195.2|6201.2|6195.2|6201.7|6195.7|6201.2|6195.2|5
1634913440000|2021-10-22 14:37:20|6202.1|6196.1|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|24
1634913450000|2021-10-22 14:37:30|6202.1|6196.1|6202.2|6196.2|6202.7|6196.7|6202.1|6196.1|6
1634913460000|2021-10-22 14:37:40|6202.7|6196.7|6201.9|6195.9|6202.7|6196.7|6201.9|6195.9|2
1634913470000|2021-10-22 14:37:50|||||||||1
1634913480000|2021-10-22 14:38:00|6201.2|6195.2|6201.2|6195.2|6201.4|6195.4|6201.2|6195.2|13
1634913490000|2021-10-22 14:38:10|6200.7|6194.7|6199.2|6193.2|6200.7|6194.7|6199.2|6193.2|16
1634913500000|2021-10-22 14:38:20|||||||||2
1634913510000|2021-10-22 14:38:30|||||||||9
1634913520000|2021-10-22 14:38:40|6200.2|6194.2|6200.1|6194.1|6200.2|6194.2|6199.2|6193.2|9
1634913530000|2021-10-22 14:38:50|6199.9|6193.9|6200.1|6194.1|6200.6|6194.6|6199.2|6193.2|18
1634913540000|2021-10-22 14:39:00|6199.9|6193.9|6199.2|6193.2|6200.6|6194.6|6199.2|6193.2|17
1634913550000|2021-10-22 14:39:10|6198.9|6192.9|6192.2|6186.2|6198.9|6192.9|6191.7|6185.7|48
1634913560000|2021-10-22 14:39:20|6190.7|6184.7|6193.9|6187.9|6193.9|6187.9|6189.2|6183.2|23
1634913570000|2021-10-22 14:39:30|6193.2|6187.2|6192.9|6186.9|6193.2|6187.2|6191.7|6185.7|3
1634913580000|2021-10-22 14:39:40|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6191.1|6185.1|12
1634913590000|2021-10-22 14:39:50|6192.4|6186.4|6192.1|6186.1|6192.4|6186.4|6191.4|6185.4|10
1634913600000|2021-10-22 14:40:00|6191.4|6185.4|6192.6|6186.6|6192.7|6186.7|6191.4|6185.4|11
1634913610000|2021-10-22 14:40:10|6192.4|6186.4|6190.1|6184.1|6192.4|6186.4|6190.1|6184.1|3
1634913620000|2021-10-22 14:40:20|6189.7|6183.7|6193.1|6187.1|6193.6|6187.6|6189.6|6183.6|8
1634913630000|2021-10-22 14:40:30|6193.4|6187.4|6190.2|6184.2|6193.4|6187.4|6189.9|6183.9|12
1634913640000|2021-10-22 14:40:40|6190.9|6184.9|6190.6|6184.6|6190.9|6184.9|6190.1|6184.1|10
1634913650000|2021-10-22 14:40:50|6190.2|6184.2|6189.1|6183.1|6190.6|6184.6|6189.1|6183.1|15
1634913660000|2021-10-22 14:41:00|6189.9|6183.9|6189.1|6183.1|6190.6|6184.6|6188.6|6182.6|14
1634913670000|2021-10-22 14:41:10|6189.6|6183.6|6189.1|6183.1|6189.6|6183.6|6189.1|6183.1|2
1634913680000|2021-10-22 14:41:20|6188.7|6182.7|6184.4|6178.4|6188.9|6182.9|6183.4|6177.4|24
1634913690000|2021-10-22 14:41:30|6184.2|6178.2|6184|6178|6184.5|6178.5|6183|6177|19
1634913700000|2021-10-22 14:41:40|6184.2|6178.2|6183|6177|6184.2|6178.2|6183|6177|7
1634913710000|2021-10-22 14:41:50|6182|6176|6181.9|6175.9|6182.6|6176.6|6181.6|6175.6|18
1634913720000|2021-10-22 14:42:00|6181.6|6175.6|6182.2|6176.2|6184.3|6178.3|6181.6|6175.6|26
1634913730000|2021-10-22 14:42:10|6181.7|6175.7|6182.2|6176.2|6182.2|6176.2|6181.7|6175.7|12
1634913740000|2021-10-22 14:42:20|6181.2|6175.2|6181.9|6175.9|6181.9|6175.9|6180.7|6174.7|24
1634913750000|2021-10-22 14:42:30|6182.2|6176.2|6181.7|6175.7|6182.2|6176.2|6180.7|6174.7|7
1634913760000|2021-10-22 14:42:40|6181.6|6175.6|6182.9|6176.9|6182.9|6176.9|6181.6|6175.6|9
1634913770000|2021-10-22 14:42:50|6182.7|6176.7|6180.9|6174.9|6182.7|6176.7|6180.4|6174.4|5
1634913780000|2021-10-22 14:43:00|6181.1|6175.1|6184.4|6178.4|6184.6|6178.6|6181.1|6175.1|18
1634913790000|2021-10-22 14:43:10|6184.6|6178.6|6186.6|6180.6|6186.6|6180.6|6184.4|6178.4|13
1634913800000|2021-10-22 14:43:20|6186.4|6180.4|6185.6|6179.6|6186.6|6180.6|6185.4|6179.4|10
1634913810000|2021-10-22 14:43:30|6185.4|6179.4|6186|6180|6186.6|6180.6|6185.1|6179.1|9
1634913820000|2021-10-22 14:43:40|6186.2|6180.2|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|6
1634913840000|2021-10-22 14:44:00|6186.5|6180.5|6188.5|6182.5|6188.7|6182.7|6186.5|6180.5|39
1634913850000|2021-10-22 14:44:10|6188.3|6182.3|6190|6184|6190|6184|6188.3|6182.3|13
1634913860000|2021-10-22 14:44:20|6190.2|6184.2|6190|6184|6191|6185|6190|6184|10
1634913870000|2021-10-22 14:44:30|6189.8|6183.8|6194.6|6188.6|6195.1|6189.1|6189.8|6183.8|21
1634913880000|2021-10-22 14:44:40|6194.4|6188.4|6194.6|6188.6|6194.8|6188.8|6194.3|6188.3|19
1634913890000|2021-10-22 14:44:50|6195.3|6189.3|6197|6191|6197.3|6191.3|6195.3|6189.3|12
1634913900000|2021-10-22 14:45:00|6197.6|6191.6|6199.4|6193.4|6200.4|6194.4|6197.6|6191.6|28
1634913910000|2021-10-22 14:45:10|6200.4|6194.4|6200.2|6194.2|6200.7|6194.7|6199.7|6193.7|11
1634913920000|2021-10-22 14:45:20|6200.4|6194.4|6201.2|6195.2|6202.7|6196.7|6200.2|6194.2|5
1634913930000|2021-10-22 14:45:30|6200.4|6194.4|6196.9|6190.9|6200.4|6194.4|6196.2|6190.2|14
1634913940000|2021-10-22 14:45:40|6196.7|6190.7|6194.3|6188.3|6196.7|6190.7|6193.1|6187.1|12
1634913950000|2021-10-22 14:45:50|6194.5|6188.5|6193.8|6187.8|6194.5|6188.5|6193.8|6187.8|6
1634913960000|2021-10-22 14:46:00|6193.2|6187.2|6193.1|6187.1|6193.8|6187.8|6193.1|6187.1|14
1634913970000|2021-10-22 14:46:10|6192.9|6186.9|6189.8|6183.8|6192.9|6186.9|6189.3|6183.3|9
1634913980000|2021-10-22 14:46:20|6190|6184|6191.8|6185.8|6192.3|6186.3|6188.8|6182.8|27
1634913990000|2021-10-22 14:46:30|6192.3|6186.3|6192.5|6186.5|6193|6187|6192|6186|12
1634914000000|2021-10-22 14:46:40|6192.3|6186.3|6193.8|6187.8|6193.8|6187.8|6192.3|6186.3|3
1634914010000|2021-10-22 14:46:50|6193.6|6187.6|6193.5|6187.5|6193.6|6187.6|6192|6186|3
1634914020000|2021-10-22 14:47:00|6193.9|6187.9|6193.7|6187.7|6194.2|6188.2|6193.5|6187.5|9
1634914030000|2021-10-22 14:47:10|6193.2|6187.2|6190.9|6184.9|6193.2|6187.2|6190.9|6184.9|4
1634914040000|2021-10-22 14:47:20|6190.4|6184.4|6191.9|6185.9|6192.1|6186.1|6190.4|6184.4|22
1634914050000|2021-10-22 14:47:30|6191.6|6185.6|6191.6|6185.6|6192.6|6186.6|6191.6|6185.6|1
1634914060000|2021-10-22 14:47:40|6191.4|6185.4|6190.7|6184.7|6191.6|6185.6|6190.4|6184.4|7
1634914070000|2021-10-22 14:47:50|6190.4|6184.4|6188.7|6182.7|6190.4|6184.4|6188.7|6182.7|3
1634914080000|2021-10-22 14:48:00|6187.7|6181.7|6186.6|6180.6|6188.2|6182.2|6186.6|6180.6|16
1634914090000|2021-10-22 14:48:10|6187.4|6181.4|6187.9|6181.9|6188.1|6182.1|6186.6|6180.6|9
1634914110000|2021-10-22 14:48:30|6188.1|6182.1|6184.9|6178.9|6188.1|6182.1|6184.9|6178.9|6
1634914120000|2021-10-22 14:48:40|6185.1|6179.1|6184.9|6178.9|6185.1|6179.1|6184.9|6178.9|1
1634914130000|2021-10-22 14:48:50|6185.3|6179.3|6185.4|6179.4|6185.9|6179.9|6185.2|6179.2|7
1634914140000|2021-10-22 14:49:00|6185.1|6179.1|6186.6|6180.6|6186.6|6180.6|6185.1|6179.1|24
1634914150000|2021-10-22 14:49:10|6186.4|6180.4|6185.1|6179.1|6186.6|6180.6|6185.1|6179.1|5
1634914160000|2021-10-22 14:49:20|6184.8|6178.8|6185.6|6179.6|6185.6|6179.6|6184.8|6178.8|5
1634914170000|2021-10-22 14:49:30|6185.4|6179.4|6182.9|6176.9|6185.6|6179.6|6182.4|6176.4|13
1634914180000|2021-10-22 14:49:40|6182.6|6176.6|6181.4|6175.4|6182.9|6176.9|6181.4|6175.4|3
1634914190000|2021-10-22 14:49:50|6181.6|6175.6|6182.4|6176.4|6182.4|6176.4|6181.6|6175.6|11
1634914200000|2021-10-22 14:50:00|6181.9|6175.9|6184.5|6178.5|6184.8|6178.8|6181.9|6175.9|7
1634914210000|2021-10-22 14:50:10|6184.7|6178.7|6184.5|6178.5|6185.2|6179.2|6184.5|6178.5|21
1634914220000|2021-10-22 14:50:20|6184.3|6178.3|6182.8|6176.8|6184.3|6178.3|6182.8|6176.8|4
1634914230000|2021-10-22 14:50:30|6183|6177|6183.3|6177.3|6184|6178|6183|6177|12
1634914240000|2021-10-22 14:50:40|6183.5|6177.5|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|8
1634914250000|2021-10-22 14:50:50|6183.5|6177.5|6183.8|6177.8|6183.8|6177.8|6182.1|6176.1|4
1634914260000|2021-10-22 14:51:00|6183.5|6177.5|6181.6|6175.6|6183.8|6177.8|6181.6|6175.6|4
1634914270000|2021-10-22 14:51:10|6182.1|6176.1|6180.9|6174.9|6182.1|6176.1|6180.9|6174.9|13
1634914280000|2021-10-22 14:51:20|6179.8|6173.8|6180.1|6174.1|6181.3|6175.3|6179.8|6173.8|113
1634914290000|2021-10-22 14:51:30|6180.6|6174.6|6180.9|6174.9|6181.3|6175.3|6180.6|6174.6|5
1634914300000|2021-10-22 14:51:40|6181.3|6175.3|6181.9|6175.9|6183.1|6177.1|6181.3|6175.3|6
1634914310000|2021-10-22 14:51:50|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|3
1634914320000|2021-10-22 14:52:00|6181.9|6175.9|6180.3|6174.3|6181.9|6175.9|6180.3|6174.3|23
1634914330000|2021-10-22 14:52:10|6179.8|6173.8|6182.6|6176.6|6182.6|6176.6|6179.8|6173.8|13
1634914340000|2021-10-22 14:52:20|6182.4|6176.4|6182|6176|6182.6|6176.6|6181.6|6175.6|7
1634914350000|2021-10-22 14:52:30|6182.2|6176.2|6181|6175|6182.8|6176.8|6181|6175|13
1634914360000|2021-10-22 14:52:40|6181.3|6175.3|6182.5|6176.5|6182.5|6176.5|6181.3|6175.3|1
1634914370000|2021-10-22 14:52:50|6183.1|6177.1|6181|6175|6183.1|6177.1|6180.5|6174.5|8
1634914380000|2021-10-22 14:53:00|6181.4|6175.4|6182.3|6176.3|6183|6177|6181.4|6175.4|14
1634914390000|2021-10-22 14:53:10|6182|6176|6180.3|6174.3|6182|6176|6180.3|6174.3|7
1634914400000|2021-10-22 14:53:20|6180.6|6174.6|6179.8|6173.8|6180.8|6174.8|6179.5|6173.5|38
1634914410000|2021-10-22 14:53:30|6179.5|6173.5|6179.5|6173.5|6179.5|6173.5|6179.5|6173.5|60
1634914420000|2021-10-22 14:53:40|6179.2|6173.2|6180.5|6174.5|6180.5|6174.5|6179.2|6173.2|17
1634914430000|2021-10-22 14:53:50|6179.5|6173.5|6179.8|6173.8|6180|6174|6179.5|6173.5|10
1634914440000|2021-10-22 14:54:00|||||||||7
1634914450000|2021-10-22 14:54:10|6180.7|6174.7|6183.3|6177.3|6183.9|6177.9|6180.7|6174.7|14
1634914460000|2021-10-22 14:54:20|6183.1|6177.1|6182.6|6176.6|6183.3|6177.3|6182.4|6176.4|7
1634914470000|2021-10-22 14:54:30|6182.1|6176.1|6183.1|6177.1|6183.3|6177.3|6181.8|6175.8|3
1634914480000|2021-10-22 14:54:40|6183.3|6177.3|6185.3|6179.3|6185.3|6179.3|6182.8|6176.8|18
1634914490000|2021-10-22 14:54:50|6185|6179|6183.3|6177.3|6185.5|6179.5|6183|6177|7
1634914500000|2021-10-22 14:55:00|6183.5|6177.5|6182.6|6176.6|6184.8|6178.8|6181.8|6175.8|19
1634914510000|2021-10-22 14:55:10|6182.8|6176.8|6183.5|6177.5|6183.5|6177.5|6182.8|6176.8|5
1634914520000|2021-10-22 14:55:20|6183.2|6177.2|6182|6176|6183.2|6177.2|6182|6176|4
1634914530000|2021-10-22 14:55:30|6183|6177|6182|6176|6183|6177|6181.5|6175.5|3
1634914540000|2021-10-22 14:55:40|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|0
1634914550000|2021-10-22 14:55:50|6181.8|6175.8|6182|6176|6182.5|6176.5|6181.8|6175.8|4
1634914560000|2021-10-22 14:56:00|6183|6177|6182.5|6176.5|6183|6177|6182.5|6176.5|2
1634914570000|2021-10-22 14:56:10|6182.8|6176.8|6183|6177|6183|6177|6182.8|6176.8|6
1634914580000|2021-10-22 14:56:20|6183.3|6177.3|6183.6|6177.6|6185.6|6179.6|6183.3|6177.3|29
1634914590000|2021-10-22 14:56:30|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|1
1634914600000|2021-10-22 14:56:40|6183.3|6177.3|6181.8|6175.8|6183.3|6177.3|6181.8|6175.8|4
1634914610000|2021-10-22 14:56:50|6181.3|6175.3|6184.1|6178.1|6184.1|6178.1|6181.3|6175.3|4
1634914620000|2021-10-22 14:57:00|6183.9|6177.9|6182.9|6176.9|6183.9|6177.9|6182.9|6176.9|9
1634914630000|2021-10-22 14:57:10|6183.1|6177.1|6181.9|6175.9|6183.3|6177.3|6181.9|6175.9|24
1634914640000|2021-10-22 14:57:20|6182.4|6176.4|6182.4|6176.4|6182.9|6176.9|6181.9|6175.9|9
1634914650000|2021-10-22 14:57:30|6182.1|6176.1|6181.7|6175.7|6182.1|6176.1|6181.7|6175.7|3
1634914660000|2021-10-22 14:57:40|6181.9|6175.9|6182.2|6176.2|6182.7|6176.7|6181.9|6175.9|7
1634914670000|2021-10-22 14:57:50|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|18
1634914680000|2021-10-22 14:58:00|6181.9|6175.9|6182.2|6176.2|6182.2|6176.2|6181.9|6175.9|2
1634914690000|2021-10-22 14:58:10|6181.9|6175.9|6182.2|6176.2|6182.2|6176.2|6181.9|6175.9|0
1634914700000|2021-10-22 14:58:20|6181.4|6175.4|6180.9|6174.9|6181.7|6175.7|6180.7|6174.7|10
1634914710000|2021-10-22 14:58:30|6181.2|6175.2|6177.7|6171.7|6181.2|6175.2|6177.7|6171.7|45
1634914720000|2021-10-22 14:58:40|6176.9|6170.9|6177.7|6171.7|6178.4|6172.4|6176.7|6170.7|33
1634914730000|2021-10-22 14:58:50|6177.9|6171.9|6177.2|6171.2|6177.9|6171.9|6176.9|6170.9|10
1634914740000|2021-10-22 14:59:00|6177.9|6171.9|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|24
1634914750000|2021-10-22 14:59:10|6177.9|6171.9|6178.1|6172.1|6178.1|6172.1|6177.2|6171.2|10
1634914760000|2021-10-22 14:59:20|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|1
1634914770000|2021-10-22 14:59:30|6177.4|6171.4|6176.6|6170.6|6177.4|6171.4|6176.4|6170.4|8
1634914780000|2021-10-22 14:59:40|6176.1|6170.1|6179.1|6173.1|6179.1|6173.1|6169.9|6163.9|72
1634914790000|2021-10-22 14:59:50|6179.3|6173.3|6185.7|6179.7|6185.7|6179.7|6179.3|6173.3|45
1634914800000|2021-10-22 15:00:00|6185.8|6179.8|6185|6179|6187.7|6181.7|6183.5|6177.5|37
1634914810000|2021-10-22 15:00:10|6185.7|6179.7|6185.7|6179.7|6186|6180|6185.7|6179.7|5
1634914820000|2021-10-22 15:00:20|6186.8|6180.8|6191.7|6185.7|6191.9|6185.9|6186.8|6180.8|96
1634914830000|2021-10-22 15:00:30|6190.7|6184.7|6190.9|6184.9|6191.7|6185.7|6188.2|6182.2|12
1634914840000|2021-10-22 15:00:40|6190.7|6184.7|6190.4|6184.4|6190.9|6184.9|6188.7|6182.7|13
1634914850000|2021-10-22 15:00:50|6190.7|6184.7|6189.7|6183.7|6190.7|6184.7|6187.7|6181.7|28
1634914860000|2021-10-22 15:01:00|6189.9|6183.9|6190.2|6184.2|6190.7|6184.7|6189.7|6183.7|22
1634914870000|2021-10-22 15:01:10|6191.7|6185.7|6190.7|6184.7|6191.7|6185.7|6190.7|6184.7|3
1634914880000|2021-10-22 15:01:20|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.4|6182.4|1
1634914890000|2021-10-22 15:01:30|6188.5|6182.5|6187.8|6181.8|6189.3|6183.3|6187.8|6181.8|4
1634914900000|2021-10-22 15:01:40|6188.2|6182.2|6187.3|6181.3|6188.2|6182.2|6187.3|6181.3|8
1634914910000|2021-10-22 15:01:50|6186.7|6180.7|6186.9|6180.9|6187.2|6181.2|6186|6180|7
1634914920000|2021-10-22 15:02:00|6186.7|6180.7|6187|6181|6187.3|6181.3|6186.5|6180.5|2
1634914930000|2021-10-22 15:02:10|6187.2|6181.2|6187|6181|6187.2|6181.2|6187|6181|2
1634914940000|2021-10-22 15:02:20|6186.5|6180.5|6187.7|6181.7|6187.7|6181.7|6186.2|6180.2|11
1634914950000|2021-10-22 15:02:30|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|2
1634914960000|2021-10-22 15:02:40|6187.2|6181.2|6190.4|6184.4|6190.9|6184.9|6187.2|6181.2|23
1634914970000|2021-10-22 15:02:50|6191.4|6185.4|6191.4|6185.4|6191.7|6185.7|6191.1|6185.1|10
1634914980000|2021-10-22 15:03:00|6191.2|6185.2|6190.7|6184.7|6191.2|6185.2|6190.7|6184.7|3
1634914990000|2021-10-22 15:03:10|6190.2|6184.2|6191.4|6185.4|6191.4|6185.4|6188.7|6182.7|27
1634915000000|2021-10-22 15:03:20|6192|6186|6190.7|6184.7|6192|6186|6190.7|6184.7|4
1634915010000|2021-10-22 15:03:30|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|1
1634915020000|2021-10-22 15:03:40|||||||||3
1634915030000|2021-10-22 15:03:50|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1634915040000|2021-10-22 15:04:00|6192.2|6186.2|6189.7|6183.7|6192.2|6186.2|6189.7|6183.7|11
1634915050000|2021-10-22 15:04:10|6190.9|6184.9|6196.1|6190.1|6197.8|6191.8|6190.9|6184.9|36
1634915060000|2021-10-22 15:04:20|6197.1|6191.1|6201.8|6195.8|6201.8|6195.8|6196.1|6190.1|58
1634915070000|2021-10-22 15:04:30|6201.1|6195.1|6198.6|6192.6|6201.1|6195.1|6198.6|6192.6|1
1634915080000|2021-10-22 15:04:40|6198.1|6192.1|6196.8|6190.8|6198.3|6192.3|6196.8|6190.8|17
1634915090000|2021-10-22 15:04:50|6197.1|6191.1|6197.8|6191.8|6198.6|6192.6|6197.1|6191.1|22
1634915100000|2021-10-22 15:05:00|6198.6|6192.6|6199.5|6193.5|6199.5|6193.5|6197.5|6191.5|103
1634915110000|2021-10-22 15:05:10|6199|6193|6199.5|6193.5|6199.5|6193.5|6199|6193|5
1634915120000|2021-10-22 15:05:20|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200|6194|7
1634915130000|2021-10-22 15:05:30|6201|6195|6201|6195|6201|6195|6200.5|6194.5|12
1634915140000|2021-10-22 15:05:40|6202.2|6196.2|6203.2|6197.2|6203.2|6197.2|6202.2|6196.2|14
1634915150000|2021-10-22 15:05:50|6203|6197|6203|6197|6203|6197|6202|6196|1
1634915160000|2021-10-22 15:06:00|6202.5|6196.5|6202|6196|6202.5|6196.5|6201|6195|19
1634915170000|2021-10-22 15:06:10|6202.5|6196.5|6202|6196|6202.5|6196.5|6202|6196|4
1634915180000|2021-10-22 15:06:20|6202.3|6196.3|6202|6196|6202.5|6196.5|6202|6196|12
1634915190000|2021-10-22 15:06:30|6202.3|6196.3|6202.5|6196.5|6203|6197|6202.2|6196.2|2
1634915200000|2021-10-22 15:06:40|6202.7|6196.7|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|1
1634915210000|2021-10-22 15:06:50|6203|6197|6202|6196|6203.2|6197.2|6202|6196|8
1634915220000|2021-10-22 15:07:00|6202.5|6196.5|6203|6197|6203|6197|6202.5|6196.5|24
1634915230000|2021-10-22 15:07:10|6205.2|6199.2|6204.5|6198.5|6205.2|6199.2|6203.5|6197.5|8
1634915240000|2021-10-22 15:07:20|6205.1|6199.1|6207.5|6201.5|6208.2|6202.2|6205.1|6199.1|14
1634915250000|2021-10-22 15:07:30|6207.7|6201.7|6212.7|6206.7|6213|6207|6207.5|6201.5|38
1634915260000|2021-10-22 15:07:40|6212.2|6206.2|6208.9|6202.9|6212.2|6206.2|6208.4|6202.4|9
1634915270000|2021-10-22 15:07:50|6208.7|6202.7|6206.9|6200.9|6208.7|6202.7|6206.9|6200.9|3
1634915280000|2021-10-22 15:08:00|6206.6|6200.6|6206.4|6200.4|6206.6|6200.6|6205.4|6199.4|13
1634915290000|2021-10-22 15:08:10|6206.5|6200.5|6206.2|6200.2|6206.5|6200.5|6206.2|6200.2|5
1634915300000|2021-10-22 15:08:20|6206|6200|6201.8|6195.8|6206|6200|6201.8|6195.8|5
1634915310000|2021-10-22 15:08:30|6201.5|6195.5|6204.1|6198.1|6204.3|6198.3|6201.1|6195.1|8
1634915320000|2021-10-22 15:08:40|6203.4|6197.4|6203.1|6197.1|6203.4|6197.4|6203.1|6197.1|1
1634915340000|2021-10-22 15:09:00|6203.6|6197.6|6203.3|6197.3|6203.6|6197.6|6203.3|6197.3|10
1634915350000|2021-10-22 15:09:10|6203.1|6197.1|6202.3|6196.3|6203.1|6197.1|6202.3|6196.3|6
1634915360000|2021-10-22 15:09:20|6202.1|6196.1|6201.8|6195.8|6202.1|6196.1|6201.3|6195.3|4
1634915370000|2021-10-22 15:09:30|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|4
1634915390000|2021-10-22 15:09:50|||||||||2
1634915400000|2021-10-22 15:10:00|6203|6197|6202.1|6196.1|6203.1|6197.1|6202.1|6196.1|3
1634915410000|2021-10-22 15:10:10|6202.3|6196.3|6202.1|6196.1|6202.3|6196.3|6201.6|6195.6|0
1634915420000|2021-10-22 15:10:20|6201.3|6195.3|6198|6192|6201.3|6195.3|6196.8|6190.8|12
1634915430000|2021-10-22 15:10:30|6198.5|6192.5|6202.2|6196.2|6202.2|6196.2|6198.5|6192.5|18
1634915440000|2021-10-22 15:10:40|6201.7|6195.7|6198.5|6192.5|6201.7|6195.7|6198.5|6192.5|7
1634915450000|2021-10-22 15:10:50|6197.7|6191.7|6193.4|6187.4|6198|6192|6193.4|6187.4|6
1634915460000|2021-10-22 15:11:00|6194|6188|6193.1|6187.1|6194.8|6188.8|6193.1|6187.1|9
1634915470000|2021-10-22 15:11:10|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|1
1634915480000|2021-10-22 15:11:20|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.3|6186.3|8
1634915490000|2021-10-22 15:11:30|6192.6|6186.6|6189.1|6183.1|6192.6|6186.6|6189.1|6183.1|3
1634915500000|2021-10-22 15:11:40|6189.3|6183.3|6190.1|6184.1|6190.6|6184.6|6189.3|6183.3|5
1634915510000|2021-10-22 15:11:50|6189.6|6183.6|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|1
1634915520000|2021-10-22 15:12:00|6191.2|6185.2|6192.1|6186.1|6192.6|6186.6|6191.2|6185.2|2
1634915530000|2021-10-22 15:12:10|||||||||2
1634915540000|2021-10-22 15:12:20|6192.3|6186.3|6192.4|6186.4|6192.6|6186.6|6192.1|6186.1|5
1634915550000|2021-10-22 15:12:30|6192.1|6186.1|6188.6|6182.6|6192.1|6186.1|6188.6|6182.6|9
1634915560000|2021-10-22 15:12:40|6188.4|6182.4|6188.1|6182.1|6188.6|6182.6|6187.6|6181.6|6
1634915570000|2021-10-22 15:12:50|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|1
1634915580000|2021-10-22 15:13:00|6187.4|6181.4|6186.1|6180.1|6187.4|6181.4|6185.6|6179.6|10
1634915590000|2021-10-22 15:13:10|||||||||1
1634915600000|2021-10-22 15:13:20|6185.9|6179.9|6185.6|6179.6|6185.9|6179.9|6185.6|6179.6|2
1634915610000|2021-10-22 15:13:30|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|8
1634915620000|2021-10-22 15:13:40|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|1
1634915630000|2021-10-22 15:13:50|6189.3|6183.3|6195.8|6189.8|6196.1|6190.1|6189.3|6183.3|42
1634915640000|2021-10-22 15:14:00|6195.4|6189.4|6191.8|6185.8|6195.4|6189.4|6191.5|6185.5|17
1634915650000|2021-10-22 15:14:10|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|1
1634915660000|2021-10-22 15:14:20|||||||||1
1634915670000|2021-10-22 15:14:30|||||||||1
1634915680000|2021-10-22 15:14:40|6190.3|6184.3|6188.8|6182.8|6190.3|6184.3|6188.8|6182.8|7
1634915690000|2021-10-22 15:14:50|6189.1|6183.1|6189.8|6183.8|6189.8|6183.8|6189.1|6183.1|8
1634915700000|2021-10-22 15:15:00|6189.6|6183.6|6191.5|6185.5|6191.5|6185.5|6189|6183|13
1634915710000|2021-10-22 15:15:10|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191|6185|4
1634915720000|2021-10-22 15:15:20|6192.7|6186.7|6192|6186|6192.7|6186.7|6192|6186|3
1634915740000|2021-10-22 15:15:40|6192.8|6186.8|6193.5|6187.5|6193.5|6187.5|6192.8|6186.8|6
1634915750000|2021-10-22 15:15:50|6193.2|6187.2|6192|6186|6193.5|6187.5|6192|6186|2
1634915760000|2021-10-22 15:16:00|6193|6187|6192|6186|6193|6187|6191.7|6185.7|2
1634915770000|2021-10-22 15:16:10|6191.2|6185.2|6189.5|6183.5|6191.2|6185.2|6189.5|6183.5|4
1634915780000|2021-10-22 15:16:20|6189.2|6183.2|6189|6183|6189.2|6183.2|6188.5|6182.5|1
1634915790000|2021-10-22 15:16:30|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|4
1634915800000|2021-10-22 15:16:40|6190|6184|6189.7|6183.7|6191.5|6185.5|6188.5|6182.5|6
1634915810000|2021-10-22 15:16:50|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|0
1634915820000|2021-10-22 15:17:00|6188.7|6182.7|6187.8|6181.8|6189.8|6183.8|6187.5|6181.5|9
1634915830000|2021-10-22 15:17:10|6188|6182|6185.8|6179.8|6188|6182|6185.8|6179.8|6
1634915840000|2021-10-22 15:17:20|6186.6|6180.6|6187.8|6181.8|6187.8|6181.8|6186.6|6180.6|7
1634915850000|2021-10-22 15:17:30|6187.6|6181.6|6187.4|6181.4|6188.1|6182.1|6187.4|6181.4|2
1634915860000|2021-10-22 15:17:40|6186.5|6180.5|6186.6|6180.6|6186.6|6180.6|6186.1|6180.1|4
1634915870000|2021-10-22 15:17:50|6186.9|6180.9|6188.1|6182.1|6188.6|6182.6|6186.9|6180.9|5
1634915880000|2021-10-22 15:18:00|6188.4|6182.4|6188.6|6182.6|6188.6|6182.6|6188.1|6182.1|1
1634915890000|2021-10-22 15:18:10|6187.8|6181.8|6190.5|6184.5|6190.5|6184.5|6187.8|6181.8|24
1634915900000|2021-10-22 15:18:20|6190|6184|6190.2|6184.2|6190.5|6184.5|6189|6183|1
1634915910000|2021-10-22 15:18:30|6190.5|6184.5|6189.1|6183.1|6190.5|6184.5|6189|6183|10
1634915920000|2021-10-22 15:18:40|6188.5|6182.5|6189.1|6183.1|6189.6|6183.6|6188.5|6182.5|8
1634915930000|2021-10-22 15:18:50|6188.9|6182.9|6188.5|6182.5|6188.9|6182.9|6187.6|6181.6|4
1634915940000|2021-10-22 15:19:00|6188.3|6182.3|6186.3|6180.3|6188.5|6182.5|6186.1|6180.1|5
1634915950000|2021-10-22 15:19:10|6186.1|6180.1|6187.3|6181.3|6187.3|6181.3|6186.1|6180.1|6
1634915960000|2021-10-22 15:19:20|6187.6|6181.6|6187.9|6181.9|6187.9|6181.9|6187.6|6181.6|19
1634915970000|2021-10-22 15:19:30|6188.8|6182.8|6187.8|6181.8|6189.1|6183.1|6187.8|6181.8|13
1634915980000|2021-10-22 15:19:40|6187.3|6181.3|6186.6|6180.6|6187.3|6181.3|6186.6|6180.6|5
1634915990000|2021-10-22 15:19:50|6186.3|6180.3|6185.3|6179.3|6186.3|6180.3|6184.8|6178.8|2
1634916000000|2021-10-22 15:20:00|6184.2|6178.2|6182.1|6176.1|6184.2|6178.2|6182.1|6176.1|23
1634916010000|2021-10-22 15:20:10|6181.6|6175.6|6181.1|6175.1|6181.6|6175.6|6179.8|6173.8|30
1634916020000|2021-10-22 15:20:20|||||||||4
1634916030000|2021-10-22 15:20:30|6180.9|6174.9|6181.6|6175.6|6181.6|6175.6|6180.8|6174.8|1
1634916040000|2021-10-22 15:20:40|6181.1|6175.1|6185.1|6179.1|6185.8|6179.8|6181.1|6175.1|23
1634916060000|2021-10-22 15:21:00|6186.1|6180.1|6184.4|6178.4|6186.3|6180.3|6184.4|6178.4|9
1634916070000|2021-10-22 15:21:10|6184.2|6178.2|6183.1|6177.1|6184.2|6178.2|6182.9|6176.9|3
1634916080000|2021-10-22 15:21:20|6183.3|6177.3|6181|6175|6183.3|6177.3|6181|6175|10
1634916090000|2021-10-22 15:21:30|6181.3|6175.3|6181.3|6175.3|6182.3|6176.3|6181.3|6175.3|3
1634916100000|2021-10-22 15:21:40|6181.6|6175.6|6181.3|6175.3|6182.1|6176.1|6181.3|6175.3|4
1634916110000|2021-10-22 15:21:50|6179.5|6173.5|6180.6|6174.6|6180.6|6174.6|6179.3|6173.3|9
1634916120000|2021-10-22 15:22:00|6179.6|6173.6|6176.1|6170.1|6179.6|6173.6|6176.1|6170.1|16
1634916130000|2021-10-22 15:22:10|6175.9|6169.9|6175.6|6169.6|6175.9|6169.9|6175.4|6169.4|5
1634916140000|2021-10-22 15:22:20|6175.9|6169.9|6176.6|6170.6|6176.6|6170.6|6175.9|6169.9|5
1634916150000|2021-10-22 15:22:30|6177.1|6171.1|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|6
1634916160000|2021-10-22 15:22:40|6177.3|6171.3|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|5
1634916170000|2021-10-22 15:22:50|6176.8|6170.8|6177.6|6171.6|6177.6|6171.6|6176.8|6170.8|11
1634916180000|2021-10-22 15:23:00|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|26
1634916190000|2021-10-22 15:23:10|6178.9|6172.9|6179.2|6173.2|6179.2|6173.2|6178.6|6172.6|4
1634916200000|2021-10-22 15:23:20|6179.4|6173.4|6179.4|6173.4|6179.7|6173.7|6179.4|6173.4|4
1634916210000|2021-10-22 15:23:30|6179.7|6173.7|6180.7|6174.7|6181.2|6175.2|6179.7|6173.7|4
1634916220000|2021-10-22 15:23:40|6180.5|6174.5|6178.7|6172.7|6180.7|6174.7|6178.1|6172.1|4
1634916230000|2021-10-22 15:23:50|6178.2|6172.2|6178.2|6172.2|6178.7|6172.7|6177.2|6171.2|6
1634916240000|2021-10-22 15:24:00|6177.7|6171.7|6178.7|6172.7|6178.7|6172.7|6177.7|6171.7|6
1634916250000|2021-10-22 15:24:10|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|0
1634916260000|2021-10-22 15:24:20|6177.7|6171.7|6177.2|6171.2|6177.7|6171.7|6177.2|6171.2|2
1634916270000|2021-10-22 15:24:30|||||||||2
1634916280000|2021-10-22 15:24:40|6176.9|6170.9|6178.2|6172.2|6178.2|6172.2|6176.9|6170.9|8
1634916290000|2021-10-22 15:24:50|6177.7|6171.7|6178.2|6172.2|6178.2|6172.2|6177.2|6171.2|7
1634916300000|2021-10-22 15:25:00|6177.7|6171.7|6177.2|6171.2|6179.2|6173.2|6177.2|6171.2|37
1634916310000|2021-10-22 15:25:10|6177.9|6171.9|6177.9|6171.9|6178.7|6172.7|6177.2|6171.2|11
1634916320000|2021-10-22 15:25:20|6178.2|6172.2|6177.2|6171.2|6178.2|6172.2|6177.2|6171.2|3
1634916330000|2021-10-22 15:25:30|6176.9|6170.9|6177.9|6171.9|6178.2|6172.2|6176.9|6170.9|10
1634916340000|2021-10-22 15:25:40|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|0
1634916350000|2021-10-22 15:25:50|6177.7|6171.7|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|1
1634916360000|2021-10-22 15:26:00|6177.2|6171.2|6174.5|6168.5|6177.2|6171.2|6174.5|6168.5|8
1634916370000|2021-10-22 15:26:10|6174.2|6168.2|6175|6169|6175.2|6169.2|6174.2|6168.2|10
1634916390000|2021-10-22 15:26:30|6174.7|6168.7|6178.4|6172.4|6178.4|6172.4|6174.4|6168.4|22
1634916400000|2021-10-22 15:26:40|6179.3|6173.3|6177.2|6171.2|6180|6174|6177.2|6171.2|9
1634916410000|2021-10-22 15:26:50|6177.7|6171.7|6176.2|6170.2|6177.7|6171.7|6176.2|6170.2|9
1634916420000|2021-10-22 15:27:00|6176.7|6170.7|6177.2|6171.2|6177.9|6171.9|6176.7|6170.7|24
1634916430000|2021-10-22 15:27:10|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|1
1634916440000|2021-10-22 15:27:20|6176.5|6170.5|6178.2|6172.2|6178.2|6172.2|6176.5|6170.5|8
1634916450000|2021-10-22 15:27:30|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.2|6173.2|2
1634916460000|2021-10-22 15:27:40|6179.9|6173.9|6179.6|6173.6|6179.9|6173.9|6179.6|6173.6|15
1634916470000|2021-10-22 15:27:50|6179.4|6173.4|6179.1|6173.1|6179.4|6173.4|6179.1|6173.1|11
1634916480000|2021-10-22 15:28:00|6178.9|6172.9|6178.1|6172.1|6178.9|6172.9|6177.6|6171.6|12
1634916490000|2021-10-22 15:28:10|6178.6|6172.6|6178.1|6172.1|6178.6|6172.6|6178.1|6172.1|1
1634916500000|2021-10-22 15:28:20|6178.4|6172.4|6178.6|6172.6|6178.6|6172.6|6178.4|6172.4|5
1634916510000|2021-10-22 15:28:30|6178.3|6172.3|6181|6175|6181|6175|6178|6172|11
1634916520000|2021-10-22 15:28:40|6181.2|6175.2|6182|6176|6182|6176|6181|6175|2
1634916530000|2021-10-22 15:28:50|6182.3|6176.3|6182.8|6176.8|6183|6177|6182.3|6176.3|5
1634916540000|2021-10-22 15:29:00|6183|6177|6183|6177|6183.5|6177.5|6182.8|6176.8|8
1634916550000|2021-10-22 15:29:10|6182.8|6176.8|6182.3|6176.3|6182.8|6176.8|6182.3|6176.3|2
1634916560000|2021-10-22 15:29:20|6182|6176|6182|6176|6182|6176|6182|6176|2
1634916570000|2021-10-22 15:29:30|6181.3|6175.3|6179.8|6173.8|6181.3|6175.3|6179.8|6173.8|4
1634916580000|2021-10-22 15:29:40|6179.6|6173.6|6178.3|6172.3|6179.8|6173.8|6178.3|6172.3|6
1634916590000|2021-10-22 15:29:50|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|6179|6173|2
1634916600000|2021-10-22 15:30:00|6178.8|6172.8|6178.6|6172.6|6179.8|6173.8|6177.8|6171.8|10
1634916610000|2021-10-22 15:30:10|6178.3|6172.3|6178|6172|6178.6|6172.6|6178|6172|8
1634916620000|2021-10-22 15:30:20|6178.5|6172.5|6178.5|6172.5|6179|6173|6178.5|6172.5|2
1634916640000|2021-10-22 15:30:40|6179|6173|6178|6172|6179|6173|6178|6172|6
1634916650000|2021-10-22 15:30:50|6178.5|6172.5|6178|6172|6178.5|6172.5|6178|6172|8
1634916660000|2021-10-22 15:31:00|6177.7|6171.7|6177.7|6171.7|6178|6172|6177.7|6171.7|5
1634916670000|2021-10-22 15:31:10|6177.2|6171.2|6177|6171|6177.2|6171.2|6177|6171|2
1634916680000|2021-10-22 15:31:20|6177.5|6171.5|6178|6172|6178|6172|6177.2|6171.2|6
1634916690000|2021-10-22 15:31:30|6178.3|6172.3|6179.5|6173.5|6179.5|6173.5|6178.3|6172.3|15
1634916700000|2021-10-22 15:31:40|6179.1|6173.1|6178.2|6172.2|6179.1|6173.1|6177.5|6171.5|5
1634916710000|2021-10-22 15:31:50|6178|6172|6177.5|6171.5|6178|6172|6177.3|6171.3|57
1634916720000|2021-10-22 15:32:00|6177.8|6171.8|6178|6172|6178.2|6172.2|6177.2|6171.2|5
1634916730000|2021-10-22 15:32:10|6177.5|6171.5|6177.5|6171.5|6177.8|6171.8|6177.3|6171.3|1
1634916740000|2021-10-22 15:32:20|6177.3|6171.3|6177.2|6171.2|6177.5|6171.5|6177|6171|9
1634916750000|2021-10-22 15:32:30|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|7
1634916760000|2021-10-22 15:32:40|6177|6171|6177.5|6171.5|6177.8|6171.8|6176.7|6170.7|10
1634916770000|2021-10-22 15:32:50|6177.8|6171.8|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1634916780000|2021-10-22 15:33:00|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|23
1634916790000|2021-10-22 15:33:10|6177|6171|6175|6169|6177|6171|6175|6169|40
1634916800000|2021-10-22 15:33:20|6174.5|6168.5|6174.5|6168.5|6174.8|6168.8|6174|6168|13
1634916810000|2021-10-22 15:33:30|6174.3|6168.3|6175.8|6169.8|6175.8|6169.8|6173.3|6167.3|9
1634916820000|2021-10-22 15:33:40|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1634916830000|2021-10-22 15:33:50|||||||||4
1634916840000|2021-10-22 15:34:00|||||||||11
1634916850000|2021-10-22 15:34:10|6176|6170|6176.6|6170.6|6176.6|6170.6|6176|6170|18
1634916860000|2021-10-22 15:34:20|6177.6|6171.6|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|5
1634916870000|2021-10-22 15:34:30|6176.6|6170.6|6177.1|6171.1|6177.1|6171.1|6175.8|6169.8|6
1634916880000|2021-10-22 15:34:40|6176.8|6170.8|6177.1|6171.1|6177.6|6171.6|6176.8|6170.8|2
1634916890000|2021-10-22 15:34:50|6176.8|6170.8|6176.1|6170.1|6177.1|6171.1|6175.6|6169.6|5
1634916900000|2021-10-22 15:35:00|6175.6|6169.6|6176.6|6170.6|6176.6|6170.6|6175.6|6169.6|5
1634916910000|2021-10-22 15:35:10|6177.1|6171.1|6177.1|6171.1|6177.4|6171.4|6177.1|6171.1|11
1634916920000|2021-10-22 15:35:20|6178.6|6172.6|6179.4|6173.4|6180.6|6174.6|6178.1|6172.1|53
1634916930000|2021-10-22 15:35:30|6179.1|6173.1|6177.7|6171.7|6180.1|6174.1|6176.6|6170.6|28
1634916940000|2021-10-22 15:35:40|6177.5|6171.5|6178.4|6172.4|6178.9|6172.9|6176.7|6170.7|19
1634916950000|2021-10-22 15:35:50|6176.9|6170.9|6177.7|6171.7|6177.9|6171.9|6176.4|6170.4|117
1634916960000|2021-10-22 15:36:00|6176.1|6170.1|6176.9|6170.9|6176.9|6170.9|6175.9|6169.9|4
1634916970000|2021-10-22 15:36:10|6176.6|6170.6|6177.1|6171.1|6177.1|6171.1|6176.3|6170.3|1
1634916980000|2021-10-22 15:36:20|6177.6|6171.6|6177.8|6171.8|6178.6|6172.6|6177.6|6171.6|5
1634917000000|2021-10-22 15:36:40|6177.6|6171.6|6177.8|6171.8|6177.8|6171.8|6177.6|6171.6|4
1634917010000|2021-10-22 15:36:50|6177.3|6171.3|6177.8|6171.8|6178.1|6172.1|6177.3|6171.3|3
1634917020000|2021-10-22 15:37:00|6177.6|6171.6|6175.6|6169.6|6177.6|6171.6|6175.6|6169.6|75
1634917030000|2021-10-22 15:37:10|6175.3|6169.3|6180.1|6174.1|6180.1|6174.1|6175.3|6169.3|36
1634917040000|2021-10-22 15:37:20|6179.6|6173.6|6179.4|6173.4|6179.6|6173.6|6179.4|6173.4|3
1634917050000|2021-10-22 15:37:30|6179.6|6173.6|6181.6|6175.6|6181.6|6175.6|6179.6|6173.6|3
1634917060000|2021-10-22 15:37:40|6181.4|6175.4|6183.6|6177.6|6183.6|6177.6|6181.4|6175.4|11
1634917070000|2021-10-22 15:37:50|6183.4|6177.4|6182.5|6176.5|6185.1|6179.1|6182.5|6176.5|15
1634917080000|2021-10-22 15:38:00|6182.8|6176.8|6182.4|6176.4|6182.8|6176.8|6182.4|6176.4|3
1634917090000|2021-10-22 15:38:10|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|3
1634917100000|2021-10-22 15:38:20|6182.3|6176.3|6181.6|6175.6|6182.6|6176.6|6181.4|6175.4|15
1634917110000|2021-10-22 15:38:30|6182.1|6176.1|6180.6|6174.6|6182.1|6176.1|6180.6|6174.6|6
1634917120000|2021-10-22 15:38:40|6180.4|6174.4|6179.6|6173.6|6180.4|6174.4|6179.6|6173.6|11
1634917130000|2021-10-22 15:38:50|6179.3|6173.3|6179.6|6173.6|6179.6|6173.6|6179.3|6173.3|1
1634917140000|2021-10-22 15:39:00|6179.9|6173.9|6179.6|6173.6|6180.4|6174.4|6179.6|6173.6|29
1634917150000|2021-10-22 15:39:10|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6179.9|6173.9|12
1634917160000|2021-10-22 15:39:20|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|1
1634917180000|2021-10-22 15:39:40|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6178.9|6172.9|37
1634917200000|2021-10-22 15:40:00|6182.4|6176.4|6183.1|6177.1|6183.1|6177.1|6182.4|6176.4|45
1634917210000|2021-10-22 15:40:10|6182.8|6176.8|6182.6|6176.6|6183.4|6177.4|6182.6|6176.6|6
1634917220000|2021-10-22 15:40:20|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.8|6176.8|1
1634917240000|2021-10-22 15:40:40|6182.8|6176.8|6184.6|6178.6|6184.6|6178.6|6182.6|6176.6|4
1634917250000|2021-10-22 15:40:50|6184.4|6178.4|6186.1|6180.1|6186.6|6180.6|6184.1|6178.1|23
1634917260000|2021-10-22 15:41:00|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6184.1|6178.1|7
1634917270000|2021-10-22 15:41:10|6184.1|6178.1|6182.6|6176.6|6184.1|6178.1|6182.1|6176.1|8
1634917280000|2021-10-22 15:41:20|6183.6|6177.6|6183.6|6177.6|6184.6|6178.6|6183.4|6177.4|7
1634917290000|2021-10-22 15:41:30|6183.4|6177.4|6184.1|6178.1|6184.6|6178.6|6182.6|6176.6|8
1634917300000|2021-10-22 15:41:40|6183.9|6177.9|6184.1|6178.1|6184.1|6178.1|6182.8|6176.8|4
1634917310000|2021-10-22 15:41:50|6184.6|6178.6|6183.6|6177.6|6184.6|6178.6|6183.6|6177.6|2
1634917320000|2021-10-22 15:42:00|6183.1|6177.1|6182.6|6176.6|6183.6|6177.6|6182.6|6176.6|10
1634917330000|2021-10-22 15:42:10|6183.1|6177.1|6182.2|6176.2|6183.6|6177.6|6181.7|6175.7|16
1634917340000|2021-10-22 15:42:20|||||||||1
1634917350000|2021-10-22 15:42:30|6182|6176|6182|6176|6182.5|6176.5|6182|6176|17
1634917360000|2021-10-22 15:42:40|6180.2|6174.2|6182.5|6176.5|6182.5|6176.5|6180|6174|72
1634917370000|2021-10-22 15:42:50|6182.3|6176.3|6181.8|6175.8|6182.3|6176.3|6181.8|6175.8|6
1634917380000|2021-10-22 15:43:00|6181.3|6175.3|6181.8|6175.8|6182|6176|6181.3|6175.3|4
1634917390000|2021-10-22 15:43:10|6182|6176|6182|6176|6182|6176|6181.8|6175.8|3
1634917400000|2021-10-22 15:43:20|||||||||2
1634917410000|2021-10-22 15:43:30|6181.3|6175.3|6180.6|6174.6|6181.6|6175.6|6180.3|6174.3|10
1634917420000|2021-10-22 15:43:40|6180.4|6174.4|6180.4|6174.4|6180.6|6174.6|6180.4|6174.4|6
1634917430000|2021-10-22 15:43:50|6180.2|6174.2|6177.8|6171.8|6180.2|6174.2|6177.3|6171.3|12
1634917440000|2021-10-22 15:44:00|6177.5|6171.5|6178|6172|6178|6172|6177.5|6171.5|5
1634917450000|2021-10-22 15:44:10|6177.8|6171.8|6177.8|6171.8|6178|6172|6177|6171|9
1634917460000|2021-10-22 15:44:20|6178|6172|6178.6|6172.6|6179|6173|6178|6172|14
1634917470000|2021-10-22 15:44:30|6178.3|6172.3|6177.1|6171.1|6178.3|6172.3|6176.6|6170.6|12
1634917480000|2021-10-22 15:44:40|6176.9|6170.9|6177.6|6171.6|6177.6|6171.6|6176.9|6170.9|1
1634917490000|2021-10-22 15:44:50|6177.4|6171.4|6178.6|6172.6|6178.6|6172.6|6177.4|6171.4|3
1634917500000|2021-10-22 15:45:00|6177.9|6171.9|6175.6|6169.6|6177.9|6171.9|6175.6|6169.6|10
1634917510000|2021-10-22 15:45:10|6176.1|6170.1|6176.1|6170.1|6176.6|6170.6|6175.6|6169.6|10
1634917520000|2021-10-22 15:45:20|6175.9|6169.9|6175.6|6169.6|6175.9|6169.9|6174.6|6168.6|20
1634917530000|2021-10-22 15:45:30|6175.9|6169.9|6176.2|6170.2|6176.4|6170.4|6175.9|6169.9|13
1634917540000|2021-10-22 15:45:40|6176.9|6170.9|6176.2|6170.2|6177.2|6171.2|6175.9|6169.9|5
1634917550000|2021-10-22 15:45:50|6175.7|6169.7|6175.2|6169.2|6175.7|6169.7|6175.2|6169.2|1
1634917560000|2021-10-22 15:46:00|||||||||11
1634917570000|2021-10-22 15:46:10|6174.2|6168.2|6174.7|6168.7|6174.7|6168.7|6174.2|6168.2|6
1634917580000|2021-10-22 15:46:20|6174.5|6168.5|6174.2|6168.2|6174.5|6168.5|6174.2|6168.2|6
1634917590000|2021-10-22 15:46:30|6175.7|6169.7|6175.2|6169.2|6176.2|6170.2|6175.2|6169.2|6
1634917600000|2021-10-22 15:46:40|6175.7|6169.7|6178.2|6172.2|6179.2|6173.2|6175.7|6169.7|16
1634917610000|2021-10-22 15:46:50|6177.9|6171.9|6180|6174|6180|6174|6177.7|6171.7|26
1634917620000|2021-10-22 15:47:00|6179.5|6173.5|6177.6|6171.6|6180|6174|6177.6|6171.6|19
1634917630000|2021-10-22 15:47:10|6177.3|6171.3|6179.3|6173.3|6179.3|6173.3|6176.8|6170.8|5
1634917640000|2021-10-22 15:47:20|6178.3|6172.3|6181.3|6175.3|6181.3|6175.3|6178.3|6172.3|47
1634917650000|2021-10-22 15:47:30|6181.5|6175.5|6184.3|6178.3|6184.3|6178.3|6181.3|6175.3|20
1634917660000|2021-10-22 15:47:40|6184|6178|6181.3|6175.3|6184|6178|6181.3|6175.3|6
1634917670000|2021-10-22 15:47:50|6181.8|6175.8|6180.3|6174.3|6182.3|6176.3|6180.3|6174.3|6
1634917680000|2021-10-22 15:48:00|6179.7|6173.7|6180.3|6174.3|6180.8|6174.8|6178.8|6172.8|9
1634917690000|2021-10-22 15:48:10|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1634917710000|2021-10-22 15:48:30|6180|6174|6179|6173|6180|6174|6179|6173|6
1634917720000|2021-10-22 15:48:40|6179.5|6173.5|6179.3|6173.3|6179.5|6173.5|6179.3|6173.3|3
1634917730000|2021-10-22 15:48:50|6178.3|6172.3|6177.9|6171.9|6178.3|6172.3|6177.3|6171.3|3
1634917740000|2021-10-22 15:49:00|6177.4|6171.4|6176.9|6170.9|6177.9|6171.9|6176.9|6170.9|1
1634917750000|2021-10-22 15:49:10|6176.6|6170.6|6176.9|6170.9|6176.9|6170.9|6176.6|6170.6|8
1634917760000|2021-10-22 15:49:20|6176.6|6170.6|6176.4|6170.4|6177.4|6171.4|6176.4|6170.4|4
1634917770000|2021-10-22 15:49:30|6176.2|6170.2|6175.9|6169.9|6176.4|6170.4|6175.9|6169.9|4
1634917780000|2021-10-22 15:49:40|6176.1|6170.1|6176.2|6170.2|6176.4|6170.4|6176.1|6170.1|4
1634917790000|2021-10-22 15:49:50|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|0
1634917800000|2021-10-22 15:50:00|6177.1|6171.1|6177.4|6171.4|6179.4|6173.4|6177.1|6171.1|29
1634917820000|2021-10-22 15:50:20|6176.8|6170.8|6177.6|6171.6|6177.6|6171.6|6176.8|6170.8|0
1634917830000|2021-10-22 15:50:30|6177.1|6171.1|6177.3|6171.3|6177.6|6171.6|6177.1|6171.1|3
1634917840000|2021-10-22 15:50:40|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1634917850000|2021-10-22 15:50:50|6177.2|6171.2|6177.4|6171.4|6177.9|6171.9|6177.2|6171.2|4
1634917860000|2021-10-22 15:51:00|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6175.9|6169.9|5
1634917870000|2021-10-22 15:51:10|6176.2|6170.2|6177.1|6171.1|6177.1|6171.1|6176.2|6170.2|9
1634917880000|2021-10-22 15:51:20|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1634917890000|2021-10-22 15:51:30|6178.2|6172.2|6177.9|6171.9|6178.9|6172.9|6177.9|6171.9|10
1634917900000|2021-10-22 15:51:40|6177.6|6171.6|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|4
1634917910000|2021-10-22 15:51:50|6177.8|6171.8|6178.9|6172.9|6178.9|6172.9|6177.8|6171.8|1
1634917920000|2021-10-22 15:52:00|6179.9|6173.9|6180.9|6174.9|6180.9|6174.9|6179.1|6173.1|13
1634917930000|2021-10-22 15:52:10|6181.4|6175.4|6182.9|6176.9|6183.1|6177.1|6181.4|6175.4|15
1634917940000|2021-10-22 15:52:20|6182.4|6176.4|6181.9|6175.9|6182.4|6176.4|6181.9|6175.9|0
1634917950000|2021-10-22 15:52:30|6176.3|6170.3|6177.3|6171.3|6177.3|6171.3|6176.3|6170.3|7
1634917960000|2021-10-22 15:52:40|6177.1|6171.1|6174.8|6168.8|6177.1|6171.1|6174.8|6168.8|5
1634917970000|2021-10-22 15:52:50|||||||||1
1634917980000|2021-10-22 15:53:00|6175.1|6169.1|6175.3|6169.3|6175.3|6169.3|6175.1|6169.1|5
1634917990000|2021-10-22 15:53:10|6175.7|6169.7|6176.4|6170.4|6176.9|6170.9|6175.7|6169.7|28
1634918000000|2021-10-22 15:53:20|6175.9|6169.9|6177.3|6171.3|6178.3|6172.3|6175.9|6169.9|20
1634918010000|2021-10-22 15:53:30|6177.6|6171.6|6178.6|6172.6|6178.8|6172.8|6177.6|6171.6|11
1634918020000|2021-10-22 15:53:40|6178.8|6172.8|6178.6|6172.6|6178.8|6172.8|6178.6|6172.6|3
1634918030000|2021-10-22 15:53:50|6178.4|6172.4|6177.8|6171.8|6178.4|6172.4|6177.8|6171.8|0
1634918040000|2021-10-22 15:54:00|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|6
1634918050000|2021-10-22 15:54:10|||||||||11
1634918070000|2021-10-22 15:54:30|6178.9|6172.9|6177.4|6171.4|6178.9|6172.9|6177.4|6171.4|28
1634918080000|2021-10-22 15:54:40|6178.4|6172.4|6178.4|6172.4|6178.9|6172.9|6178.4|6172.4|6
1634918090000|2021-10-22 15:54:50|6177.9|6171.9|6178.9|6172.9|6179.7|6173.7|6177.9|6171.9|6
1634918100000|2021-10-22 15:55:00|6180.6|6174.6|6182.4|6176.4|6182.4|6176.4|6179.4|6173.4|5
1634918110000|2021-10-22 15:55:10|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|15
1634918120000|2021-10-22 15:55:20|6182.9|6176.9|6182.4|6176.4|6182.9|6176.9|6182.4|6176.4|2
1634918130000|2021-10-22 15:55:30|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|0
1634918140000|2021-10-22 15:55:40|6182.9|6176.9|6182.9|6176.9|6182.9|6176.9|6182.4|6176.4|58
1634918150000|2021-10-22 15:55:50|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|0
1634918160000|2021-10-22 15:56:00|6183.2|6177.2|6185.4|6179.4|6186.4|6180.4|6182.9|6176.9|22
1634918170000|2021-10-22 15:56:10|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|1
1634918180000|2021-10-22 15:56:20|||||||||1
1634918190000|2021-10-22 15:56:30|6185.7|6179.7|6187.9|6181.9|6187.9|6181.9|6185.7|6179.7|13
1634918200000|2021-10-22 15:56:40|6187.6|6181.6|6185.9|6179.9|6187.6|6181.6|6185.9|6179.9|5
1634918210000|2021-10-22 15:56:50|6186.1|6180.1|6188.1|6182.1|6188.9|6182.9|6186.1|6180.1|7
1634918220000|2021-10-22 15:57:00|6188.4|6182.4|6186.4|6180.4|6188.9|6182.9|6186.4|6180.4|11
1634918230000|2021-10-22 15:57:10|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6185.4|6179.4|12
1634918240000|2021-10-22 15:57:20|6187.1|6181.1|6186.2|6180.2|6187.1|6181.1|6185.7|6179.7|4
1634918250000|2021-10-22 15:57:30|6185.7|6179.7|6187.9|6181.9|6187.9|6181.9|6185.7|6179.7|6
1634918260000|2021-10-22 15:57:40|6187.7|6181.7|6186.9|6180.9|6187.9|6181.9|6186.9|6180.9|0
1634918270000|2021-10-22 15:57:50|6187.1|6181.1|6187.9|6181.9|6187.9|6181.9|6187.1|6181.1|13
1634918280000|2021-10-22 15:58:00|6188.4|6182.4|6186.9|6180.9|6188.4|6182.4|6186.7|6180.7|10
1634918290000|2021-10-22 15:58:10|6186.6|6180.6|6185.9|6179.9|6186.6|6180.6|6185.9|6179.9|8
1634918300000|2021-10-22 15:58:20|6186.1|6180.1|6185.9|6179.9|6186.1|6180.1|6185.9|6179.9|3
1634918310000|2021-10-22 15:58:30|6185.4|6179.4|6186.2|6180.2|6188.2|6182.2|6185.4|6179.4|30
1634918320000|2021-10-22 15:58:40|6186.9|6180.9|6187.1|6181.1|6187.1|6181.1|6186.9|6180.9|1
1634918330000|2021-10-22 15:58:50|6187.4|6181.4|6188.2|6182.2|6188.2|6182.2|6187.4|6181.4|6
1634918340000|2021-10-22 15:59:00|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|2
1634918350000|2021-10-22 15:59:10|||||||||1
1634918360000|2021-10-22 15:59:20|6186.7|6180.7|6187.7|6181.7|6187.7|6181.7|6186.7|6180.7|5
1634918370000|2021-10-22 15:59:30|6187.9|6181.9|6187.9|6181.9|6188.2|6182.2|6187.9|6181.9|5
1634918380000|2021-10-22 15:59:40|6187.6|6181.6|6188.1|6182.1|6188.1|6182.1|6187.6|6181.6|12
1634918390000|2021-10-22 15:59:50|6188.4|6182.4|6188.6|6182.6|6189.1|6183.1|6188.4|6182.4|6
1634918400000|2021-10-22 16:00:00|6189.9|6183.9|6188.6|6182.6|6189.9|6183.9|6188.6|6182.6|11
1634918410000|2021-10-22 16:00:10|6188.7|6182.7|6189.7|6183.7|6190.1|6184.1|6185.9|6179.9|32
1634918420000|2021-10-22 16:00:20|6189.4|6183.4|6189.7|6183.7|6189.7|6183.7|6188.2|6182.2|10
1634918430000|2021-10-22 16:00:30|6189.2|6183.2|6187.2|6181.2|6189.2|6183.2|6187.2|6181.2|5
1634918440000|2021-10-22 16:00:40|6187.7|6181.7|6185.7|6179.7|6188.2|6182.2|6185.7|6179.7|12
1634918450000|2021-10-22 16:00:50|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|3
1634918460000|2021-10-22 16:01:00|6185.7|6179.7|6185.5|6179.5|6185.7|6179.7|6185.3|6179.3|5
1634918470000|2021-10-22 16:01:10|||||||||1
1634918480000|2021-10-22 16:01:20|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|1
1634918490000|2021-10-22 16:01:30|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|2
1634918500000|2021-10-22 16:01:40|6185.3|6179.3|6187.9|6181.9|6187.9|6181.9|6185.3|6179.3|18
1634918510000|2021-10-22 16:01:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6186.7|6180.7|4
1634918520000|2021-10-22 16:02:00|6187.7|6181.7|6187.3|6181.3|6189.5|6183.5|6187.3|6181.3|22
1634918530000|2021-10-22 16:02:10|6190.1|6184.1|6189.8|6183.8|6190.8|6184.8|6189.8|6183.8|6
1634918540000|2021-10-22 16:02:20|6189.3|6183.3|6189.1|6183.1|6189.3|6183.3|6189.1|6183.1|1
1634918550000|2021-10-22 16:02:30|6189.5|6183.5|6189.1|6183.1|6191.3|6185.3|6189.1|6183.1|6
1634918560000|2021-10-22 16:02:40|6188.9|6182.9|6189.1|6183.1|6189.6|6183.6|6188.9|6182.9|3
1634918570000|2021-10-22 16:02:50|6190.5|6184.5|6190.3|6184.3|6190.5|6184.5|6190.3|6184.3|4
1634918580000|2021-10-22 16:03:00|6186.8|6180.8|6188.5|6182.5|6189.8|6183.8|6186.8|6180.8|46
1634918590000|2021-10-22 16:03:10|6188.8|6182.8|6192.8|6186.8|6194.1|6188.1|6188.5|6182.5|23
1634918600000|2021-10-22 16:03:20|6193.3|6187.3|6201.2|6195.2|6202.3|6196.3|6193.3|6187.3|53
1634918610000|2021-10-22 16:03:30|6200.2|6194.2|6202.7|6196.7|6202.7|6196.7|6200.2|6194.2|8
1634918620000|2021-10-22 16:03:40|6201.2|6195.2|6202.2|6196.2|6202.2|6196.2|6198.7|6192.7|27
1634918630000|2021-10-22 16:03:50|6202|6196|6201.2|6195.2|6202|6196|6200.2|6194.2|14
1634918640000|2021-10-22 16:04:00|6202.1|6196.1|6200.7|6194.7|6202.7|6196.7|6200.7|6194.7|7
1634918650000|2021-10-22 16:04:10|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6200.7|6194.7|5
1634918660000|2021-10-22 16:04:20|6203.2|6197.2|6204.6|6198.6|6204.6|6198.6|6203.2|6197.2|21
1634918670000|2021-10-22 16:04:30|6203.1|6197.1|6204.1|6198.1|6204.1|6198.1|6202.2|6196.2|7
1634918680000|2021-10-22 16:04:40|6203.6|6197.6|6204.9|6198.9|6205.5|6199.5|6203.6|6197.6|10
1634918690000|2021-10-22 16:04:50|6205.5|6199.5|6207.5|6201.5|6207.5|6201.5|6205.4|6199.4|6
1634918700000|2021-10-22 16:05:00|6207.4|6201.4|6205|6199|6207.4|6201.4|6205|6199|7
1634918710000|2021-10-22 16:05:10|6204.9|6198.9|6203.5|6197.5|6204.9|6198.9|6201|6195|24
1634918720000|2021-10-22 16:05:20|6204|6198|6206.2|6200.2|6206.2|6200.2|6204|6198|4
1634918730000|2021-10-22 16:05:30|6206.7|6200.7|6205.9|6199.9|6207.2|6201.2|6205.9|6199.9|7
1634918740000|2021-10-22 16:05:40|6204.8|6198.8|6202.7|6196.7|6204.8|6198.8|6202.7|6196.7|16
1634918750000|2021-10-22 16:05:50|6202.2|6196.2|6202.2|6196.2|6203.2|6197.2|6201.7|6195.7|12
1634918760000|2021-10-22 16:06:00|6200.5|6194.5|6197.4|6191.4|6200.5|6194.5|6196.9|6190.9|24
1634918770000|2021-10-22 16:06:10|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|4
1634918780000|2021-10-22 16:06:20|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|2
1634918790000|2021-10-22 16:06:30|6195.5|6189.5|6195.9|6189.9|6195.9|6189.9|6195.5|6189.5|7
1634918800000|2021-10-22 16:06:40|6196.4|6190.4|6197.4|6191.4|6197.4|6191.4|6196|6190|2
1634918810000|2021-10-22 16:06:50|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|1
1634918820000|2021-10-22 16:07:00|6197.4|6191.4|6196.5|6190.5|6197.4|6191.4|6196.5|6190.5|1
1634918830000|2021-10-22 16:07:10|6196.4|6190.4|6196|6190|6196.4|6190.4|6196|6190|0
1634918840000|2021-10-22 16:07:20|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|4
1634918850000|2021-10-22 16:07:30|6196|6190|6196.5|6190.5|6197|6191|6196|6190|3
1634918860000|2021-10-22 16:07:40|6196|6190|6198|6192|6198|6192|6196|6190|9
1634918870000|2021-10-22 16:07:50|6197.9|6191.9|6197.5|6191.5|6197.9|6191.9|6197.5|6191.5|12
1634918880000|2021-10-22 16:08:00|6196|6190|6195|6189|6196|6190|6193.5|6187.5|11
1634918890000|2021-10-22 16:08:10|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|3
1634918900000|2021-10-22 16:08:20|6196|6190|6193.5|6187.5|6196|6190|6193.5|6187.5|1
1634918910000|2021-10-22 16:08:30|6193|6187|6191.5|6185.5|6193|6187|6191.5|6185.5|10
1634918920000|2021-10-22 16:08:40|6192|6186|6194.5|6188.5|6194.5|6188.5|6191|6185|20
1634918930000|2021-10-22 16:08:50|6194.9|6188.9|6194.5|6188.5|6194.9|6188.9|6194.5|6188.5|0
1634918940000|2021-10-22 16:09:00|6193.5|6187.5|6193.4|6187.4|6193.9|6187.9|6192.5|6186.5|5
1634918960000|2021-10-22 16:09:20|6193.7|6187.7|6193.5|6187.5|6196.5|6190.5|6193.5|6187.5|13
1634918970000|2021-10-22 16:09:30|6193|6187|6193|6187|6193|6187|6193|6187|4
1634918990000|2021-10-22 16:09:50|||||||||1
1634919000000|2021-10-22 16:10:00|6193.9|6187.9|6194|6188|6195.5|6189.5|6193.5|6187.5|4
1634919010000|2021-10-22 16:10:10|6196.5|6190.5|6197.9|6191.9|6197.9|6191.9|6195.5|6189.5|15
1634919020000|2021-10-22 16:10:20|6197.5|6191.5|6196|6190|6197.5|6191.5|6195|6189|12
1634919030000|2021-10-22 16:10:30|6195.9|6189.9|6201|6195|6201.5|6195.5|6194.9|6188.9|19
1634919040000|2021-10-22 16:10:40|6201.5|6195.5|6202.2|6196.2|6202.9|6196.9|6201.2|6195.2|2
1634919050000|2021-10-22 16:10:50|6203.4|6197.4|6202.7|6196.7|6203.6|6197.6|6202.7|6196.7|6
1634919060000|2021-10-22 16:11:00|6201.9|6195.9|6199.4|6193.4|6201.9|6195.9|6198.9|6192.9|14
1634919070000|2021-10-22 16:11:10|6199.9|6193.9|6197.9|6191.9|6199.9|6193.9|6197.9|6191.9|15
1634919080000|2021-10-22 16:11:20|6197.7|6191.7|6198.9|6192.9|6199.4|6193.4|6197.7|6191.7|2
1634919090000|2021-10-22 16:11:30|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.7|6191.7|6
1634919100000|2021-10-22 16:11:40|6198.1|6192.1|6199.5|6193.5|6200.2|6194.2|6198.1|6192.1|12
1634919110000|2021-10-22 16:11:50|6199|6193|6199.5|6193.5|6199.5|6193.5|6199|6193|0
1634919120000|2021-10-22 16:12:00|6199|6193|6192.2|6186.2|6199|6193|6192.2|6186.2|30
1634919130000|2021-10-22 16:12:10|6195.2|6189.2|6195.5|6189.5|6195.5|6189.5|6195.2|6189.2|21
1634919140000|2021-10-22 16:12:20|6195.3|6189.3|6195.7|6189.7|6195.7|6189.7|6195.3|6189.3|3
1634919150000|2021-10-22 16:12:30|||||||||1
1634919170000|2021-10-22 16:12:50|6194|6188|6195.2|6189.2|6195.2|6189.2|6193.2|6187.2|7
1634919180000|2021-10-22 16:13:00|||||||||1
1634919190000|2021-10-22 16:13:10|6195|6189|6194.7|6188.7|6195|6189|6194.7|6188.7|1
1634919200000|2021-10-22 16:13:20|6194.9|6188.9|6195.2|6189.2|6195.2|6189.2|6194.9|6188.9|0
1634919210000|2021-10-22 16:13:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195|6189|1
1634919220000|2021-10-22 16:13:40|6195.4|6189.4|6195.2|6189.2|6195.4|6189.4|6195.2|6189.2|1
1634919230000|2021-10-22 16:13:50|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1634919240000|2021-10-22 16:14:00|6194.5|6188.5|6194.2|6188.2|6194.5|6188.5|6194|6188|4
1634919250000|2021-10-22 16:14:10|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|14
1634919260000|2021-10-22 16:14:20|6196.7|6190.7|6195.9|6189.9|6196.7|6190.7|6195.9|6189.9|1
1634919270000|2021-10-22 16:14:30|6195.2|6189.2|6193.2|6187.2|6195.2|6189.2|6193.2|6187.2|2
1634919280000|2021-10-22 16:14:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|5
1634919290000|2021-10-22 16:14:50|6192|6186|6191.4|6185.4|6192|6186|6190.2|6184.2|65
1634919300000|2021-10-22 16:15:00|6190.2|6184.2|6190.4|6184.4|6190.4|6184.4|6190.1|6184.1|5
1634919320000|2021-10-22 16:15:20|6191.9|6185.9|6192.4|6186.4|6192.9|6186.9|6191.9|6185.9|3
1634919330000|2021-10-22 16:15:30|6191.4|6185.4|6190.9|6184.9|6191.9|6185.9|6190.9|6184.9|3
1634919340000|2021-10-22 16:15:40|6191.6|6185.6|6190.9|6184.9|6191.6|6185.6|6190.9|6184.9|2
1634919350000|2021-10-22 16:15:50|6191.4|6185.4|6192.4|6186.4|6192.9|6186.9|6191.2|6185.2|10
1634919360000|2021-10-22 16:16:00|6192.9|6186.9|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|16
1634919370000|2021-10-22 16:16:10|6192.4|6186.4|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|3
1634919380000|2021-10-22 16:16:20|6190.9|6184.9|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|5
1634919390000|2021-10-22 16:16:30|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1634919400000|2021-10-22 16:16:40|6190.6|6184.6|6192|6186|6192|6186|6190.6|6184.6|9
1634919410000|2021-10-22 16:16:50|6192.5|6186.5|6192|6186|6192.5|6186.5|6192|6186|11
1634919420000|2021-10-22 16:17:00|6192.5|6186.5|6190|6184|6192.5|6186.5|6190|6184|23
1634919430000|2021-10-22 16:17:10|||||||||3
1634919440000|2021-10-22 16:17:20|6189.8|6183.8|6189.5|6183.5|6189.8|6183.8|6189.5|6183.5|0
1634919450000|2021-10-22 16:17:30|||||||||1
1634919460000|2021-10-22 16:17:40|6189.8|6183.8|6190|6184|6190.5|6184.5|6189.8|6183.8|7
1634919470000|2021-10-22 16:17:50|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|2
1634919480000|2021-10-22 16:18:00|6187.7|6181.7|6186.7|6180.7|6187.7|6181.7|6186.7|6180.7|3
1634919490000|2021-10-22 16:18:10|6186.2|6180.2|6187.2|6181.2|6187.2|6181.2|6186.2|6180.2|6
1634919500000|2021-10-22 16:18:20|6187|6181|6189|6183|6189|6183|6187|6181|11
1634919510000|2021-10-22 16:18:30|6188.7|6182.7|6190|6184|6190|6184|6188.2|6182.2|5
1634919520000|2021-10-22 16:18:40|6189.8|6183.8|6189|6183|6190|6184|6189|6183|0
1634919530000|2021-10-22 16:18:50|6188.7|6182.7|6189.8|6183.8|6190|6184|6188.5|6182.5|17
1634919540000|2021-10-22 16:19:00|6190|6184|6190.5|6184.5|6191.8|6185.8|6189.8|6183.8|8
1634919550000|2021-10-22 16:19:10|6191|6185|6191|6185|6191|6185|6191|6185|2
1634919560000|2021-10-22 16:19:20|6190.7|6184.7|6189|6183|6190.7|6184.7|6189|6183|3
1634919570000|2021-10-22 16:19:30|6189.2|6183.2|6190|6184|6190|6184|6189|6183|0
1634919590000|2021-10-22 16:19:50|6190.5|6184.5|6191|6185|6192.2|6186.2|6190.5|6184.5|11
1634919600000|2021-10-22 16:20:00|6191.5|6185.5|6190.5|6184.5|6191.5|6185.5|6190.5|6184.5|1
1634919610000|2021-10-22 16:20:10|6190.2|6184.2|6191|6185|6191|6185|6189.5|6183.5|4
1634919630000|2021-10-22 16:20:30|6190.8|6184.8|6190|6184|6190.8|6184.8|6190|6184|0
1634919650000|2021-10-22 16:20:50|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1634919660000|2021-10-22 16:21:00|6190.2|6184.2|6191.5|6185.5|6191.5|6185.5|6190.2|6184.2|20
1634919670000|2021-10-22 16:21:10|6193|6187|6193|6187|6193.2|6187.2|6193|6187|4
1634919680000|2021-10-22 16:21:20|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|4
1634919690000|2021-10-22 16:21:30|6193.5|6187.5|6193.3|6187.3|6193.5|6187.5|6192.9|6186.9|36
1634919700000|2021-10-22 16:21:40|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|1
1634919710000|2021-10-22 16:21:50|6193|6187|6193|6187|6193|6187|6193|6187|1
1634919720000|2021-10-22 16:22:00|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1634919730000|2021-10-22 16:22:10|||||||||1
1634919740000|2021-10-22 16:22:20|||||||||1
1634919750000|2021-10-22 16:22:30|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193|6187|7
1634919760000|2021-10-22 16:22:40|6193|6187|6193|6187|6193|6187|6193|6187|0
1634919770000|2021-10-22 16:22:50|6192.5|6186.5|6191.5|6185.5|6192.5|6186.5|6191.5|6185.5|3
1634919780000|2021-10-22 16:23:00|6191|6185|6191|6185|6191|6185|6191|6185|3
1634919790000|2021-10-22 16:23:10|6190.5|6184.5|6191.5|6185.5|6191.5|6185.5|6190.5|6184.5|10
1634919800000|2021-10-22 16:23:20|6190|6184|6192|6186|6192|6186|6190|6184|7
1634919810000|2021-10-22 16:23:30|6191.5|6185.5|6191|6185|6191.5|6185.5|6190|6184|2
1634919820000|2021-10-22 16:23:40|6191.2|6185.2|6191.5|6185.5|6191.5|6185.5|6191.2|6185.2|0
1634919830000|2021-10-22 16:23:50|6191|6185|6191|6185|6191|6185|6191|6185|3
1634919840000|2021-10-22 16:24:00|6190.8|6184.8|6188|6182|6190.8|6184.8|6188|6182|5
1634919850000|2021-10-22 16:24:10|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1634919870000|2021-10-22 16:24:30|6189.5|6183.5|6188.7|6182.7|6189.5|6183.5|6188.7|6182.7|8
1634919890000|2021-10-22 16:24:50|6188.5|6182.5|6188|6182|6188.5|6182.5|6188|6182|1
1634919900000|2021-10-22 16:25:00|6187.7|6181.7|6188.5|6182.5|6189|6183|6187.7|6181.7|2
1634919910000|2021-10-22 16:25:10|||||||||4
1634919930000|2021-10-22 16:25:30|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|2
1634919950000|2021-10-22 16:25:50|6187.2|6181.2|6187|6181|6187.2|6181.2|6187|6181|2
1634919960000|2021-10-22 16:26:00|6188.2|6182.2|6188|6182|6188.5|6182.5|6188|6182|16
1634919970000|2021-10-22 16:26:10|6187.5|6181.5|6187.5|6181.5|6188|6182|6187.5|6181.5|1
1634919980000|2021-10-22 16:26:20|6186.9|6180.9|6186.5|6180.5|6186.9|6180.9|6186.5|6180.5|2
1634920010000|2021-10-22 16:26:50|||||||||1
1634920020000|2021-10-22 16:27:00|6187.5|6181.5|6188|6182|6188|6182|6187|6181|10
1634920030000|2021-10-22 16:27:10|6188.2|6182.2|6188.3|6182.3|6188.3|6182.3|6188|6182|2
1634920040000|2021-10-22 16:27:20|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|1
1634920050000|2021-10-22 16:27:30|6188.7|6182.7|6189|6183|6189.5|6183.5|6188.5|6182.5|14
1634920060000|2021-10-22 16:27:40|6189.2|6183.2|6193.2|6187.2|6193.2|6187.2|6189.2|6183.2|21
1634920070000|2021-10-22 16:27:50|6192.7|6186.7|6192.9|6186.9|6193.2|6187.2|6192.7|6186.7|7
1634920080000|2021-10-22 16:28:00|6192.4|6186.4|6192.9|6186.9|6192.9|6186.9|6192.4|6186.4|3
1634920090000|2021-10-22 16:28:10|6192.2|6186.2|6188.4|6182.4|6192.2|6186.2|6188.4|6182.4|16
1634920100000|2021-10-22 16:28:20|6188.9|6182.9|6190.4|6184.4|6190.4|6184.4|6188.9|6182.9|3
1634920130000|2021-10-22 16:28:50|||||||||1
1634920140000|2021-10-22 16:29:00|6190.7|6184.7|6191.4|6185.4|6191.4|6185.4|6190.7|6184.7|7
1634920170000|2021-10-22 16:29:30|6187.1|6181.1|6188.9|6182.9|6188.9|6182.9|6186.6|6180.6|35
1634920180000|2021-10-22 16:29:40|6189.1|6183.1|6188.7|6182.7|6189.1|6183.1|6188.7|6182.7|8
1634920190000|2021-10-22 16:29:50|6190.6|6184.6|6190.3|6184.3|6191.1|6185.1|6190.3|6184.3|19
1634920200000|2021-10-22 16:30:00|6191.3|6185.3|6190.1|6184.1|6191.3|6185.3|6190.1|6184.1|2
1634920210000|2021-10-22 16:30:10|6189.8|6183.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|0
1634920220000|2021-10-22 16:30:20|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|1
1634920230000|2021-10-22 16:30:30|6188.3|6182.3|6187.8|6181.8|6188.3|6182.3|6186.5|6180.5|4
1634920240000|2021-10-22 16:30:40|6188.1|6182.1|6188.8|6182.8|6188.8|6182.8|6188.1|6182.1|18
1634920250000|2021-10-22 16:30:50|6189|6183|6188.8|6182.8|6189|6183|6188.8|6182.8|1
1634920260000|2021-10-22 16:31:00|6188.6|6182.6|6188.3|6182.3|6188.6|6182.6|6188.3|6182.3|0
1634920270000|2021-10-22 16:31:10|6188|6182|6188|6182|6188|6182|6188|6182|0
1634920280000|2021-10-22 16:31:20|6187.6|6181.6|6187|6181|6187.6|6181.6|6187|6181|4
1634920310000|2021-10-22 16:31:50|6186|6180|6186|6180|6186|6180|6185.7|6179.7|2
1634920320000|2021-10-22 16:32:00|6186.3|6180.3|6189.5|6183.5|6189.5|6183.5|6186.3|6180.3|8
1634920330000|2021-10-22 16:32:10|6188.5|6182.5|6188.5|6182.5|6189.5|6183.5|6188.5|6182.5|0
1634920340000|2021-10-22 16:32:20|6189|6183|6190.5|6184.5|6190.5|6184.5|6189|6183|2
1634920350000|2021-10-22 16:32:30|6190.2|6184.2|6189.2|6183.2|6190.2|6184.2|6189.2|6183.2|6
1634920360000|2021-10-22 16:32:40|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1634920370000|2021-10-22 16:32:50|6190.3|6184.3|6190.2|6184.2|6190.8|6184.8|6190.2|6184.2|2
1634920380000|2021-10-22 16:33:00|6190.7|6184.7|6190.5|6184.5|6190.7|6184.7|6189.7|6183.7|2
1634920410000|2021-10-22 16:33:30|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|2
1634920420000|2021-10-22 16:33:40|6188.7|6182.7|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|1
1634920440000|2021-10-22 16:34:00|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1634920480000|2021-10-22 16:34:40|6189|6183|6189.8|6183.8|6189.8|6183.8|6189|6183|6
1634920490000|2021-10-22 16:34:50|6189.7|6183.7|6189.2|6183.2|6189.7|6183.7|6188.8|6182.8|5
1634920500000|2021-10-22 16:35:00|6189.8|6183.8|6193.8|6187.8|6194.3|6188.3|6189.8|6183.8|35
1634920510000|2021-10-22 16:35:10|6193.2|6187.2|6194.5|6188.5|6194.5|6188.5|6191.7|6185.7|56
1634920520000|2021-10-22 16:35:20|6193.5|6187.5|6194.2|6188.2|6194.2|6188.2|6192.5|6186.5|32
1634920530000|2021-10-22 16:35:30|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1634920540000|2021-10-22 16:35:40|6193.8|6187.8|6197.2|6191.2|6197.2|6191.2|6193.8|6187.8|33
1634920550000|2021-10-22 16:35:50|6198.5|6192.5|6200.6|6194.6|6200.6|6194.6|6198.2|6192.2|8
1634920560000|2021-10-22 16:36:00|6203|6197|6201.6|6195.6|6203.9|6197.9|6201.6|6195.6|32
1634920570000|2021-10-22 16:36:10|6201.1|6195.1|6200.8|6194.8|6201.1|6195.1|6200.8|6194.8|3
1634920590000|2021-10-22 16:36:30|6200.4|6194.4|6202.9|6196.9|6203.4|6197.4|6200.1|6194.1|17
1634920600000|2021-10-22 16:36:40|6204.4|6198.4|6204.9|6198.9|6205.4|6199.4|6204.4|6198.4|5
1634920610000|2021-10-22 16:36:50|6204.6|6198.6|6203.4|6197.4|6204.9|6198.9|6203.4|6197.4|7
1634920620000|2021-10-22 16:37:00|6203.6|6197.6|6202.4|6196.4|6205.1|6199.1|6201.4|6195.4|28
1634920630000|2021-10-22 16:37:10|6202.6|6196.6|6203.6|6197.6|6203.8|6197.8|6202.6|6196.6|7
1634920640000|2021-10-22 16:37:20|6202.9|6196.9|6199.1|6193.1|6202.9|6196.9|6199.1|6193.1|6
1634920650000|2021-10-22 16:37:30|6198.7|6192.7|6198.1|6192.1|6198.7|6192.7|6198.1|6192.1|2
1634920660000|2021-10-22 16:37:40|6198.4|6192.4|6198.1|6192.1|6198.4|6192.4|6198.1|6192.1|1
1634920680000|2021-10-22 16:38:00|6196.9|6190.9|6199.4|6193.4|6199.4|6193.4|6196.9|6190.9|8
1634920700000|2021-10-22 16:38:20|||||||||1
1634920710000|2021-10-22 16:38:30|||||||||1
1634920720000|2021-10-22 16:38:40|6199.1|6193.1|6198.4|6192.4|6199.1|6193.1|6198.4|6192.4|4
1634920730000|2021-10-22 16:38:50|6198.9|6192.9|6198.6|6192.6|6198.9|6192.9|6198.4|6192.4|3
1634920740000|2021-10-22 16:39:00|6198.1|6192.1|6199.1|6193.1|6199.1|6193.1|6198.1|6192.1|3
1634920750000|2021-10-22 16:39:10|6198.3|6192.3|6199.6|6193.6|6199.6|6193.6|6198.1|6192.1|4
1634920770000|2021-10-22 16:39:30|6199.9|6193.9|6201.2|6195.2|6201.2|6195.2|6199.9|6193.9|4
1634920780000|2021-10-22 16:39:40|6200.9|6194.9|6201.9|6195.9|6202.4|6196.4|6200.6|6194.6|10
1634920790000|2021-10-22 16:39:50|6201.6|6195.6|6201.2|6195.2|6201.6|6195.6|6201.2|6195.2|15
1634920800000|2021-10-22 16:40:00|6201.1|6195.1|6198.5|6192.5|6201.1|6195.1|6198.2|6192.2|56
1634920810000|2021-10-22 16:40:10|6198|6192|6198.8|6192.8|6199.5|6193.5|6197.6|6191.6|8
1634920830000|2021-10-22 16:40:30|6198.7|6192.7|6199|6193|6199|6193|6198.7|6192.7|3
1634920840000|2021-10-22 16:40:40|6194.3|6188.3|6193.8|6187.8|6194.6|6188.6|6192.6|6186.6|60
1634920850000|2021-10-22 16:40:50|6193.6|6187.6|6192.5|6186.5|6193.8|6187.8|6189.7|6183.7|39
1634920860000|2021-10-22 16:41:00|6192.8|6186.8|6194.3|6188.3|6194.3|6188.3|6192.5|6186.5|19
1634920870000|2021-10-22 16:41:10|6194.5|6188.5|6192.5|6186.5|6194.5|6188.5|6192|6186|15
1634920880000|2021-10-22 16:41:20|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1634920890000|2021-10-22 16:41:30|6192.5|6186.5|6192.2|6186.2|6192.5|6186.5|6192.2|6186.2|1
1634920900000|2021-10-22 16:41:40|6192.4|6186.4|6194.9|6188.9|6194.9|6188.9|6192.4|6186.4|16
1634920910000|2021-10-22 16:41:50|6194.6|6188.6|6193.9|6187.9|6194.6|6188.6|6193.9|6187.9|7
1634920920000|2021-10-22 16:42:00|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6192.9|6186.9|13
1634920930000|2021-10-22 16:42:10|6194.8|6188.8|6194.9|6188.9|6194.9|6188.9|6194.8|6188.8|5
1634920950000|2021-10-22 16:42:30|6194.4|6188.4|6194.6|6188.6|6194.6|6188.6|6193.4|6187.4|4
1634920960000|2021-10-22 16:42:40|6194.9|6188.9|6195.9|6189.9|6195.9|6189.9|6194.4|6188.4|6
1634920970000|2021-10-22 16:42:50|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1634920980000|2021-10-22 16:43:00|6195.4|6189.4|6195.1|6189.1|6195.6|6189.6|6195.1|6189.1|9
1634920990000|2021-10-22 16:43:10|6194.9|6188.9|6187.2|6181.2|6194.9|6188.9|6186.9|6180.9|57
1634921000000|2021-10-22 16:43:20|6187|6181|6189.2|6183.2|6189.2|6183.2|6187|6181|5
1634921010000|2021-10-22 16:43:30|6189.4|6183.4|6189.7|6183.7|6189.7|6183.7|6188.3|6182.3|5
1634921020000|2021-10-22 16:43:40|6190|6184|6189.5|6183.5|6190.2|6184.2|6189.5|6183.5|5
1634921030000|2021-10-22 16:43:50|6189.1|6183.1|6188.8|6182.8|6189.1|6183.1|6188.8|6182.8|0
1634921040000|2021-10-22 16:44:00|6190|6184|6190.8|6184.8|6192|6186|6190|6184|7
1634921050000|2021-10-22 16:44:10|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|2
1634921060000|2021-10-22 16:44:20|||||||||1
1634921080000|2021-10-22 16:44:40|6189.6|6183.6|6188.5|6182.5|6189.6|6183.6|6187.3|6181.3|15
1634921090000|2021-10-22 16:44:50|6188.3|6182.3|6187.8|6181.8|6188.3|6182.3|6187.8|6181.8|1
1634921100000|2021-10-22 16:45:00|6185.5|6179.5|6186.2|6180.2|6186.2|6180.2|6185.5|6179.5|6
1634921110000|2021-10-22 16:45:10|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|1
1634921120000|2021-10-22 16:45:20|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|2
1634921130000|2021-10-22 16:45:30|6186.8|6180.8|6186.8|6180.8|6187|6181|6186.6|6180.6|13
1634921140000|2021-10-22 16:45:40|6189.2|6183.2|6190.5|6184.5|6190.5|6184.5|6189.2|6183.2|11
1634921150000|2021-10-22 16:45:50|6190.9|6184.9|6191.2|6185.2|6191.2|6185.2|6190.9|6184.9|7
1634921160000|2021-10-22 16:46:00|6191.4|6185.4|6191.2|6185.2|6191.4|6185.4|6191.2|6185.2|3
1634921170000|2021-10-22 16:46:10|||||||||3
1634921180000|2021-10-22 16:46:20|6191|6185|6191|6185|6191|6185|6191|6185|3
1634921190000|2021-10-22 16:46:30|6190|6184|6191.2|6185.2|6191.2|6185.2|6190|6184|3
1634921200000|2021-10-22 16:46:40|6191|6185|6190.5|6184.5|6191|6185|6189.8|6183.8|7
1634921210000|2021-10-22 16:46:50|||||||||1
1634921220000|2021-10-22 16:47:00|6190.2|6184.2|6189.8|6183.8|6190.2|6184.2|6189.8|6183.8|2
1634921230000|2021-10-22 16:47:10|6189|6183|6189.7|6183.7|6189.7|6183.7|6189|6183|1
1634921240000|2021-10-22 16:47:20|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1634921250000|2021-10-22 16:47:30|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|9
1634921260000|2021-10-22 16:47:40|||||||||2
1634921270000|2021-10-22 16:47:50|||||||||2
1634921280000|2021-10-22 16:48:00|6191.9|6185.9|6194.6|6188.6|6195.5|6189.5|6191.9|6185.9|30
1634921290000|2021-10-22 16:48:10|6194.1|6188.1|6194.1|6188.1|6194.8|6188.8|6194.1|6188.1|2
1634921300000|2021-10-22 16:48:20|6194.3|6188.3|6194.6|6188.6|6194.8|6188.8|6194.3|6188.3|1
1634921310000|2021-10-22 16:48:30|||||||||1
1634921330000|2021-10-22 16:48:50|||||||||2
1634921340000|2021-10-22 16:49:00|||||||||1
1634921350000|2021-10-22 16:49:10|6194.1|6188.1|6194.3|6188.3|6194.6|6188.6|6194.1|6188.1|5
1634921360000|2021-10-22 16:49:20|6194|6188|6193.8|6187.8|6194|6188|6193.8|6187.8|2
1634921370000|2021-10-22 16:49:30|6194|6188|6194|6188|6194|6188|6194|6188|1
1634921380000|2021-10-22 16:49:40|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|3
1634921390000|2021-10-22 16:49:50|6193.1|6187.1|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|2
1634921400000|2021-10-22 16:50:00|6193.8|6187.8|6193.8|6187.8|6194|6188|6193.6|6187.6|1
1634921410000|2021-10-22 16:50:10|6194|6188|6194.3|6188.3|6194.3|6188.3|6194|6188|7
1634921420000|2021-10-22 16:50:20|6194|6188|6194.3|6188.3|6194.5|6188.5|6194|6188|4
1634921430000|2021-10-22 16:50:30|6194.1|6188.1|6193.6|6187.6|6194.1|6188.1|6193.6|6187.6|2
1634921450000|2021-10-22 16:50:50|6194|6188|6193.8|6187.8|6194|6188|6193.8|6187.8|2
1634921460000|2021-10-22 16:51:00|6194.2|6188.2|6193.8|6187.8|6194.5|6188.5|6193.8|6187.8|11
1634921470000|2021-10-22 16:51:10|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|3
1634921480000|2021-10-22 16:51:20|6193.6|6187.6|6193.3|6187.3|6193.6|6187.6|6192.8|6186.8|2
1634921490000|2021-10-22 16:51:30|6193|6187|6193.8|6187.8|6193.8|6187.8|6193|6187|0
1634921500000|2021-10-22 16:51:40|6193.5|6187.5|6193.3|6187.3|6193.5|6187.5|6193.3|6187.3|1
1634921510000|2021-10-22 16:51:50|6193|6187|6192.8|6186.8|6193|6187|6192.8|6186.8|0
1634921520000|2021-10-22 16:52:00|6193.8|6187.8|6190.5|6184.5|6193.8|6187.8|6190.5|6184.5|9
1634921530000|2021-10-22 16:52:10|6190.2|6184.2|6189.1|6183.1|6190.2|6184.2|6189.1|6183.1|1
1634921540000|2021-10-22 16:52:20|6189.9|6183.9|6191.4|6185.4|6191.4|6185.4|6189.9|6183.9|3
1634921550000|2021-10-22 16:52:30|6190.9|6184.9|6190.2|6184.2|6190.9|6184.9|6189.4|6183.4|1
1634921570000|2021-10-22 16:52:50|6189.9|6183.9|6189.4|6183.4|6190.2|6184.2|6189.4|6183.4|0
1634921590000|2021-10-22 16:53:10|6189.1|6183.1|6188.9|6182.9|6189.1|6183.1|6188.9|6182.9|4
1634921630000|2021-10-22 16:53:50|6188.7|6182.7|6188.6|6182.6|6188.7|6182.7|6188.2|6182.2|7
1634921640000|2021-10-22 16:54:00|6188.4|6182.4|6188.1|6182.1|6188.6|6182.6|6188.1|6182.1|1
1634921650000|2021-10-22 16:54:10|||||||||2
1634921660000|2021-10-22 16:54:20|||||||||1
1634921670000|2021-10-22 16:54:30|6188.6|6182.6|6191|6185|6191|6185|6188.6|6182.6|10
1634921700000|2021-10-22 16:55:00|6191.2|6185.2|6191.3|6185.3|6191.3|6185.3|6191.2|6185.2|1
1634921710000|2021-10-22 16:55:10|6191.5|6185.5|6185.6|6179.6|6191.5|6185.5|6185.1|6179.1|14
1634921720000|2021-10-22 16:55:20|6185.4|6179.4|6185.6|6179.6|6185.6|6179.6|6185.4|6179.4|8
1634921740000|2021-10-22 16:55:40|6185.8|6179.8|6187.9|6181.9|6187.9|6181.9|6185.8|6179.8|3
1634921750000|2021-10-22 16:55:50|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|2
1634921760000|2021-10-22 16:56:00|6188.4|6182.4|6189.6|6183.6|6189.6|6183.6|6188.4|6182.4|3
1634921770000|2021-10-22 16:56:10|6189.4|6183.4|6186.6|6180.6|6189.4|6183.4|6186.3|6180.3|10
1634921780000|2021-10-22 16:56:20|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1634921790000|2021-10-22 16:56:30|6186.6|6180.6|6187.3|6181.3|6187.3|6181.3|6186.6|6180.6|2
1634921800000|2021-10-22 16:56:40|6184|6178|6184.3|6178.3|6184.5|6178.5|6184|6178|11
1634921810000|2021-10-22 16:56:50|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|9
1634921820000|2021-10-22 16:57:00|||||||||4
1634921830000|2021-10-22 16:57:10|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|4
1634921840000|2021-10-22 16:57:20|6184.5|6178.5|6184.3|6178.3|6184.5|6178.5|6184.3|6178.3|3
1634921850000|2021-10-22 16:57:30|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|2
1634921870000|2021-10-22 16:57:50|6184.3|6178.3|6184.3|6178.3|6184.5|6178.5|6184.3|6178.3|1
1634921880000|2021-10-22 16:58:00|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|5
1634921890000|2021-10-22 16:58:10|6184.3|6178.3|6184.3|6178.3|6184.5|6178.5|6184.3|6178.3|2
1634921900000|2021-10-22 16:58:20|6181.3|6175.3|6182.3|6176.3|6182.6|6176.6|6181.3|6175.3|10
1634921910000|2021-10-22 16:58:30|6183|6177|6183|6177|6183|6177|6182.8|6176.8|7
1634921920000|2021-10-22 16:58:40|6183.2|6177.2|6183.3|6177.3|6183.5|6177.5|6183.2|6177.2|3
1634921930000|2021-10-22 16:58:50|6183.5|6177.5|6183.3|6177.3|6183.5|6177.5|6183.3|6177.3|1
1634921940000|2021-10-22 16:59:00|6183.5|6177.5|6184.5|6178.5|6184.5|6178.5|6183.3|6177.3|15
1634921950000|2021-10-22 16:59:10|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|4
1634921960000|2021-10-22 16:59:20|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.7|6178.7|4
1634921970000|2021-10-22 16:59:30|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|2
1634921980000|2021-10-22 16:59:40|6184.2|6178.2|6184.7|6178.7|6184.9|6178.9|6184.2|6178.2|1
1634921990000|2021-10-22 16:59:50|||||||||2
1634922000000|2021-10-22 17:00:00|6184.9|6178.9|6185.7|6179.7|6186.7|6180.7|6184.9|6178.9|23
1634922010000|2021-10-22 17:00:10|6185.5|6179.5|6186.2|6180.2|6186.2|6180.2|6185.5|6179.5|2
1634922020000|2021-10-22 17:00:20|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|2
1634922030000|2021-10-22 17:00:30|6186.2|6180.2|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|3
1634922040000|2021-10-22 17:00:40|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.2|6180.2|2
1634922050000|2021-10-22 17:00:50|6186|6180|6186.7|6180.7|6186.7|6180.7|6186|6180|5
1634922060000|2021-10-22 17:01:00|6186|6180|6185.5|6179.5|6186|6180|6185.5|6179.5|1
1634922070000|2021-10-22 17:01:10|6186|6180|6183|6177|6186|6180|6183|6177|5
1634922080000|2021-10-22 17:01:20|6183.7|6177.7|6184.7|6178.7|6184.7|6178.7|6183.7|6177.7|3
1634922090000|2021-10-22 17:01:30|6185.7|6179.7|6185|6179|6185.7|6179.7|6185|6179|3
1634922100000|2021-10-22 17:01:40|6185.2|6179.2|6185.7|6179.7|6185.7|6179.7|6185.2|6179.2|1
1634922120000|2021-10-22 17:02:00|6185.2|6179.2|6185.7|6179.7|6185.7|6179.7|6185.2|6179.2|5
1634922130000|2021-10-22 17:02:10|6185|6179|6184.7|6178.7|6185|6179|6183.8|6177.8|12
1634922150000|2021-10-22 17:02:30|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|1
1634922160000|2021-10-22 17:02:40|||||||||1
1634922170000|2021-10-22 17:02:50|6185.6|6179.6|6186.7|6180.7|6186.7|6180.7|6185.6|6179.6|1
1634922180000|2021-10-22 17:03:00|6186.2|6180.2|6187.2|6181.2|6187.2|6181.2|6185.5|6179.5|15
1634922190000|2021-10-22 17:03:10|||||||||1
1634922200000|2021-10-22 17:03:20|||||||||1
1634922210000|2021-10-22 17:03:30|||||||||1
1634922220000|2021-10-22 17:03:40|||||||||1
1634922230000|2021-10-22 17:03:50|6187|6181|6187|6181|6187|6181|6187|6181|12
1634922240000|2021-10-22 17:04:00|6186.8|6180.8|6187|6181|6187|6181|6186.8|6180.8|3
1634922260000|2021-10-22 17:04:20|6184.8|6178.8|6185.1|6179.1|6185.5|6179.5|6184.8|6178.8|4
1634922270000|2021-10-22 17:04:30|6185.6|6179.6|6184.6|6178.6|6185.6|6179.6|6184.3|6178.3|10
1634922280000|2021-10-22 17:04:40|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1634922290000|2021-10-22 17:04:50|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1634922300000|2021-10-22 17:05:00|6184.8|6178.8|6184.6|6178.6|6184.8|6178.8|6184.6|6178.6|1
1634922310000|2021-10-22 17:05:10|6185.2|6179.2|6185.4|6179.4|6186.3|6180.3|6185.2|6179.2|10
1634922320000|2021-10-22 17:05:20|6185.2|6179.2|6185.4|6179.4|6185.4|6179.4|6185.2|6179.2|0
1634922330000|2021-10-22 17:05:30|6185.2|6179.2|6185.1|6179.1|6185.2|6179.2|6184.4|6178.4|6
1634922350000|2021-10-22 17:05:50|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|0
1634922360000|2021-10-22 17:06:00|6185.9|6179.9|6187.2|6181.2|6187.2|6181.2|6185.9|6179.9|0
1634922370000|2021-10-22 17:06:10|6187.4|6181.4|6186.4|6180.4|6187.4|6181.4|6186.4|6180.4|0
1634922380000|2021-10-22 17:06:20|6186.1|6180.1|6185.4|6179.4|6186.1|6180.1|6185.2|6179.2|6
1634922390000|2021-10-22 17:06:30|6185.2|6179.2|6184.9|6178.9|6185.2|6179.2|6184.4|6178.4|3
1634922420000|2021-10-22 17:07:00|6185.1|6179.1|6186.9|6180.9|6186.9|6180.9|6185.1|6179.1|4
1634922430000|2021-10-22 17:07:10|6187.1|6181.1|6187.2|6181.2|6187.2|6181.2|6187.1|6181.1|1
1634922450000|2021-10-22 17:07:30|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1634922460000|2021-10-22 17:07:40|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1634922470000|2021-10-22 17:07:50|6185.4|6179.4|6185.4|6179.4|6185.7|6179.7|6185.4|6179.4|2
1634922480000|2021-10-22 17:08:00|6186|6180|6185.2|6179.2|6186.9|6180.9|6185.2|6179.2|4
1634922490000|2021-10-22 17:08:10|6185|6179|6184.7|6178.7|6185|6179|6184.7|6178.7|1
1634922510000|2021-10-22 17:08:30|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|4
1634922520000|2021-10-22 17:08:40|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|3
1634922530000|2021-10-22 17:08:50|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|1
1634922540000|2021-10-22 17:09:00|||||||||2
1634922550000|2021-10-22 17:09:10|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.4|6178.4|6
1634922560000|2021-10-22 17:09:20|6184.2|6178.2|6183.9|6177.9|6184.2|6178.2|6183.9|6177.9|2
1634922570000|2021-10-22 17:09:30|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|6184.2|6178.2|1
1634922580000|2021-10-22 17:09:40|6184.8|6178.8|6185.7|6179.7|6185.7|6179.7|6184.8|6178.8|0
1634922590000|2021-10-22 17:09:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|5
1634922660000|2021-10-22 17:11:00|6185.4|6179.4|6184.2|6178.2|6185.4|6179.4|6184.2|6178.2|14
1634922680000|2021-10-22 17:11:20|6184.6|6178.6|6184.6|6178.6|6184.9|6178.9|6184.4|6178.4|4
1634922690000|2021-10-22 17:11:30|6185.2|6179.2|6186.1|6180.1|6186.6|6180.6|6185.2|6179.2|7
1634922700000|2021-10-22 17:11:40|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|0
1634922720000|2021-10-22 17:12:00|6185.9|6179.9|6187.6|6181.6|6187.6|6181.6|6185.9|6179.9|5
1634922730000|2021-10-22 17:12:10|6187.2|6181.2|6186.9|6180.9|6187.2|6181.2|6186.9|6180.9|2
1634922740000|2021-10-22 17:12:20|6187.2|6181.2|6187.4|6181.4|6187.6|6181.6|6187.2|6181.2|2
1634922750000|2021-10-22 17:12:30|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|19
1634922780000|2021-10-22 17:13:00|6187.3|6181.3|6186.1|6180.1|6187.3|6181.3|6186.1|6180.1|3
1634922790000|2021-10-22 17:13:10|6186.8|6180.8|6186.9|6180.9|6187.1|6181.1|6186.8|6180.8|3
1634922800000|2021-10-22 17:13:20|||||||||2
1634922810000|2021-10-22 17:13:30|6186.4|6180.4|6186.2|6180.2|6186.6|6180.6|6186.2|6180.2|2
1634922840000|2021-10-22 17:14:00|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6185.9|6179.9|1
1634922850000|2021-10-22 17:14:10|6186.2|6180.2|6186.6|6180.6|6187.1|6181.1|6186.1|6180.1|7
1634922860000|2021-10-22 17:14:20|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.2|6180.2|0
1634922870000|2021-10-22 17:14:30|6186.7|6180.7|6186.7|6180.7|6186.9|6180.9|6186.2|6180.2|7
1634922880000|2021-10-22 17:14:40|6186.9|6180.9|6187.2|6181.2|6187.4|6181.4|6186.9|6180.9|4
1634922890000|2021-10-22 17:14:50|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|2
1634922900000|2021-10-22 17:15:00|6188.4|6182.4|6188.1|6182.1|6188.4|6182.4|6188.1|6182.1|6
1634922910000|2021-10-22 17:15:10|||||||||19
1634922920000|2021-10-22 17:15:20|6188.4|6182.4|6190.8|6184.8|6190.8|6184.8|6188.4|6182.4|8
1634922930000|2021-10-22 17:15:30|6190.6|6184.6|6190.6|6184.6|6190.8|6184.8|6190.1|6184.1|9
1634922940000|2021-10-22 17:15:40|6190.8|6184.8|6192.1|6186.1|6192.6|6186.6|6190.1|6184.1|5
1634922950000|2021-10-22 17:15:50|||||||||9
1634922960000|2021-10-22 17:16:00|6192.2|6186.2|6192.4|6186.4|6192.4|6186.4|6191.7|6185.7|5
1634922970000|2021-10-22 17:16:10|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|4
1634922990000|2021-10-22 17:16:30|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|5
1634923000000|2021-10-22 17:16:40|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|2
1634923010000|2021-10-22 17:16:50|6192.8|6186.8|6193.5|6187.5|6193.5|6187.5|6192.8|6186.8|8
1634923020000|2021-10-22 17:17:00|6193.3|6187.3|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|10
1634923030000|2021-10-22 17:17:10|||||||||2
1634923040000|2021-10-22 17:17:20|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|1
1634923050000|2021-10-22 17:17:30|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|0
1634923060000|2021-10-22 17:17:40|6195.6|6189.6|6196.3|6190.3|6196.3|6190.3|6195.6|6189.6|5
1634923070000|2021-10-22 17:17:50|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|1
1634923080000|2021-10-22 17:18:00|6196.3|6190.3|6195.1|6189.1|6196.3|6190.3|6195.1|6189.1|7
1634923090000|2021-10-22 17:18:10|6195.6|6189.6|6194.6|6188.6|6195.6|6189.6|6194.6|6188.6|4
1634923100000|2021-10-22 17:18:20|6195.3|6189.3|6194.6|6188.6|6195.3|6189.3|6194.6|6188.6|4
1634923110000|2021-10-22 17:18:30|6194.4|6188.4|6193.8|6187.8|6194.4|6188.4|6193.6|6187.6|2
1634923120000|2021-10-22 17:18:40|6194.1|6188.1|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|3
1634923130000|2021-10-22 17:18:50|6194.1|6188.1|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|2
1634923140000|2021-10-22 17:19:00|||||||||2
1634923150000|2021-10-22 17:19:10|6194.1|6188.1|6194.1|6188.1|6194.4|6188.4|6194.1|6188.1|2
1634923160000|2021-10-22 17:19:20|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|6
1634923170000|2021-10-22 17:19:30|||||||||1
1634923180000|2021-10-22 17:19:40|||||||||1
1634923200000|2021-10-22 17:20:00|6193.8|6187.8|6193.6|6187.6|6194.3|6188.3|6193.6|6187.6|3
1634923210000|2021-10-22 17:20:10|6193.9|6187.9|6193.6|6187.6|6194.3|6188.3|6193.6|6187.6|2
1634923220000|2021-10-22 17:20:20|6194.1|6188.1|6193.6|6187.6|6194.3|6188.3|6193.6|6187.6|0
1634923230000|2021-10-22 17:20:30|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.6|6187.6|1
1634923240000|2021-10-22 17:20:40|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|2
1634923250000|2021-10-22 17:20:50|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1634923260000|2021-10-22 17:21:00|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|3
1634923280000|2021-10-22 17:21:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|1
1634923290000|2021-10-22 17:21:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|1
1634923300000|2021-10-22 17:21:40|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|3
1634923310000|2021-10-22 17:21:50|6194.8|6188.8|6195.3|6189.3|6195.3|6189.3|6194.6|6188.6|6
1634923320000|2021-10-22 17:22:00|6195.1|6189.1|6194.1|6188.1|6195.1|6189.1|6194.1|6188.1|0
1634923330000|2021-10-22 17:22:10|6194.6|6188.6|6194.6|6188.6|6194.8|6188.8|6194.1|6188.1|14
1634923340000|2021-10-22 17:22:20|6194.1|6188.1|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|0
1634923350000|2021-10-22 17:22:30|6195|6189|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|7
1634923360000|2021-10-22 17:22:40|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|1
1634923370000|2021-10-22 17:22:50|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|4
1634923380000|2021-10-22 17:23:00|6195.9|6189.9|6195.8|6189.8|6196.3|6190.3|6195.8|6189.8|3
1634923390000|2021-10-22 17:23:10|6195.6|6189.6|6197.8|6191.8|6197.8|6191.8|6195.6|6189.6|9
1634923400000|2021-10-22 17:23:20|6197.6|6191.6|6201.5|6195.5|6201.5|6195.5|6195.1|6189.1|34
1634923410000|2021-10-22 17:23:30|6202.8|6196.8|6202.3|6196.3|6205.3|6199.3|6200.7|6194.7|14
1634923420000|2021-10-22 17:23:40|6202.5|6196.5|6202.2|6196.2|6203.5|6197.5|6197.8|6191.8|21
1634923430000|2021-10-22 17:23:50|6202.1|6196.1|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|13
1634923440000|2021-10-22 17:24:00|6202.8|6196.8|6202.4|6196.4|6202.8|6196.8|6202.1|6196.1|7
1634923450000|2021-10-22 17:24:10|6203.1|6197.1|6202.6|6196.6|6203.6|6197.6|6202.6|6196.6|19
1634923460000|2021-10-22 17:24:20|6203.3|6197.3|6205.3|6199.3|6205.3|6199.3|6203.3|6197.3|9
1634923470000|2021-10-22 17:24:30|6205|6199|6204.3|6198.3|6205|6199|6203.6|6197.6|4
1634923490000|2021-10-22 17:24:50|6203.9|6197.9|6204.3|6198.3|6204.5|6198.5|6203.3|6197.3|7
1634923500000|2021-10-22 17:25:00|6204.8|6198.8|6204.3|6198.3|6205.5|6199.5|6203.8|6197.8|18
1634923510000|2021-10-22 17:25:10|6204|6198|6205.3|6199.3|6205.6|6199.6|6204|6198|10
1634923520000|2021-10-22 17:25:20|6205.5|6199.5|6206.3|6200.3|6206.3|6200.3|6204.3|6198.3|24
1634923530000|2021-10-22 17:25:30|6206.6|6200.6|6207.3|6201.3|6207.3|6201.3|6206.6|6200.6|20
1634923540000|2021-10-22 17:25:40|6207.8|6201.8|6206.3|6200.3|6208.3|6202.3|6206.3|6200.3|10
1634923550000|2021-10-22 17:25:50|6206.5|6200.5|6207.3|6201.3|6207.6|6201.6|6206.5|6200.5|8
1634923560000|2021-10-22 17:26:00|6207.1|6201.1|6206.6|6200.6|6207.3|6201.3|6206.6|6200.6|4
1634923570000|2021-10-22 17:26:10|6206.8|6200.8|6205.8|6199.8|6206.8|6200.8|6205.6|6199.6|7
1634923580000|2021-10-22 17:26:20|6205.1|6199.1|6199.6|6193.6|6206.1|6200.1|6199.3|6193.3|14
1634923590000|2021-10-22 17:26:30|||||||||1
1634923600000|2021-10-22 17:26:40|6199.8|6193.8|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|14
1634923610000|2021-10-22 17:26:50|6200.5|6194.5|6202.8|6196.8|6202.8|6196.8|6200.3|6194.3|7
1634923620000|2021-10-22 17:27:00|6203.9|6197.9|6203.5|6197.5|6204.9|6198.9|6203.5|6197.5|66
1634923630000|2021-10-22 17:27:10|6203.2|6197.2|6201.2|6195.2|6203.2|6197.2|6201|6195|5
1634923640000|2021-10-22 17:27:20|6201|6195|6202|6196|6202|6196|6201|6195|1
1634923650000|2021-10-22 17:27:30|6201.8|6195.8|6202|6196|6202|6196|6201.8|6195.8|1
1634923660000|2021-10-22 17:27:40|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6201.5|6195.5|10
1634923670000|2021-10-22 17:27:50|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|4
1634923680000|2021-10-22 17:28:00|6201.9|6195.9|6200.4|6194.4|6202.4|6196.4|6199.4|6193.4|2
1634923690000|2021-10-22 17:28:10|6200.6|6194.6|6199.2|6193.2|6200.7|6194.7|6199.2|6193.2|12
1634923700000|2021-10-22 17:28:20|6200|6194|6199.8|6193.8|6200.2|6194.2|6199.8|6193.8|10
1634923710000|2021-10-22 17:28:30|6199.5|6193.5|6200.7|6194.7|6200.7|6194.7|6199.5|6193.5|6
1634923720000|2021-10-22 17:28:40|6201.2|6195.2|6198.1|6192.1|6201.2|6195.2|6198.1|6192.1|1
1634923730000|2021-10-22 17:28:50|6198.3|6192.3|6198.1|6192.1|6198.3|6192.3|6198.1|6192.1|2
1634923740000|2021-10-22 17:29:00|6198.3|6192.3|6199.4|6193.4|6199.6|6193.6|6198.3|6192.3|17
1634923750000|2021-10-22 17:29:10|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|4
1634923760000|2021-10-22 17:29:20|6199.4|6193.4|6199.4|6193.4|6199.6|6193.6|6199.4|6193.4|1
1634923770000|2021-10-22 17:29:30|6199.6|6193.6|6198.1|6192.1|6199.6|6193.6|6198.1|6192.1|7
1634923780000|2021-10-22 17:29:40|6198.3|6192.3|6198.4|6192.4|6198.4|6192.4|6198.1|6192.1|3
1634923790000|2021-10-22 17:29:50|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.4|6192.4|0
1634923800000|2021-10-22 17:30:00|6199.2|6193.2|6199.8|6193.8|6199.8|6193.8|6199.2|6193.2|4
1634923810000|2021-10-22 17:30:10|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6
1634923830000|2021-10-22 17:30:30|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|1
1634923840000|2021-10-22 17:30:40|6199.1|6193.1|6199.3|6193.3|6199.3|6193.3|6198.9|6192.9|8
1634923850000|2021-10-22 17:30:50|6198.8|6192.8|6199.1|6193.1|6199.1|6193.1|6198.8|6192.8|1
1634923860000|2021-10-22 17:31:00|6199.3|6193.3|6199.1|6193.1|6199.3|6193.3|6199.1|6193.1|3
1634923870000|2021-10-22 17:31:10|6199.3|6193.3|6201.2|6195.2|6202.9|6196.9|6199.1|6193.1|14
1634923880000|2021-10-22 17:31:20|6201|6195|6199.8|6193.8|6201|6195|6199.8|6193.8|15
1634923890000|2021-10-22 17:31:30|6200|6194|6201.3|6195.3|6201.3|6195.3|6200|6194|2
1634923900000|2021-10-22 17:31:40|6201|6195|6199.3|6193.3|6201|6195|6199.3|6193.3|4
1634923910000|2021-10-22 17:31:50|6198.6|6192.6|6200|6194|6200|6194|6198.3|6192.3|2
1634923920000|2021-10-22 17:32:00|6201|6195|6201.5|6195.5|6201.5|6195.5|6201|6195|4
1634923930000|2021-10-22 17:32:10|6201.2|6195.2|6200.2|6194.2|6201.2|6195.2|6200|6194|11
1634923940000|2021-10-22 17:32:20|6200.5|6194.5|6201.7|6195.7|6201.7|6195.7|6200.5|6194.5|5
1634923950000|2021-10-22 17:32:30|6201|6195|6200.5|6194.5|6201|6195|6200.5|6194.5|1
1634923970000|2021-10-22 17:32:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|7
1634923980000|2021-10-22 17:33:00|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1634923990000|2021-10-22 17:33:10|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|9
1634924000000|2021-10-22 17:33:20|6203.2|6197.2|6204.4|6198.4|6204.4|6198.4|6203.2|6197.2|8
1634924010000|2021-10-22 17:33:30|6204.2|6198.2|6208|6202|6208.2|6202.2|6204.2|6198.2|12
1634924020000|2021-10-22 17:33:40|6208.2|6202.2|6208|6202|6209.5|6203.5|6207.7|6201.7|3
1634924030000|2021-10-22 17:33:50|6207.8|6201.8|6206.2|6200.2|6207.8|6201.8|6205.7|6199.7|11
1634924040000|2021-10-22 17:34:00|6205.9|6199.9|6206.2|6200.2|6206.2|6200.2|6205.9|6199.9|4
1634924050000|2021-10-22 17:34:10|6205.5|6199.5|6205|6199|6205.5|6199.5|6204.7|6198.7|5
1634924060000|2021-10-22 17:34:20|6204.5|6198.5|6204.2|6198.2|6204.5|6198.5|6203.7|6197.7|3
1634924070000|2021-10-22 17:34:30|6203.7|6197.7|6204|6198|6204|6198|6203.7|6197.7|2
1634924080000|2021-10-22 17:34:40|6203.5|6197.5|6205.2|6199.2|6205.2|6199.2|6203.5|6197.5|14
1634924090000|2021-10-22 17:34:50|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.5|6199.5|4
1634924100000|2021-10-22 17:35:00|6205.1|6199.1|6204.5|6198.5|6205.2|6199.2|6204.5|6198.5|5
1634924110000|2021-10-22 17:35:10|6203.9|6197.9|6204.2|6198.2|6204.2|6198.2|6201.8|6195.8|14
1634924120000|2021-10-22 17:35:20|6204|6198|6205|6199|6205|6199|6204|6198|3
1634924130000|2021-10-22 17:35:30|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|11
1634924140000|2021-10-22 17:35:40|6205|6199|6204|6198|6205.2|6199.2|6203.8|6197.8|12
1634924150000|2021-10-22 17:35:50|6204.2|6198.2|6203.5|6197.5|6204.2|6198.2|6203.5|6197.5|2
1634924160000|2021-10-22 17:36:00|6203|6197|6203|6197|6203|6197|6203|6197|0
1634924170000|2021-10-22 17:36:10|6202.8|6196.8|6203|6197|6203|6197|6202.5|6196.5|1
1634924180000|2021-10-22 17:36:20|6202.7|6196.7|6202.5|6196.5|6203|6197|6202.5|6196.5|0
1634924190000|2021-10-22 17:36:30|6201|6195|6202|6196|6202|6196|6201|6195|6
1634924200000|2021-10-22 17:36:40|6201.5|6195.5|6202|6196|6202|6196|6201.5|6195.5|3
1634924210000|2021-10-22 17:36:50|6201.8|6195.8|6201.5|6195.5|6201.8|6195.8|6201.5|6195.5|1
1634924220000|2021-10-22 17:37:00|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6
1634924230000|2021-10-22 17:37:10|6202|6196|6202.2|6196.2|6202.2|6196.2|6202|6196|9
1634924260000|2021-10-22 17:37:40|6203.2|6197.2|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|9
1634924270000|2021-10-22 17:37:50|6203.2|6197.2|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|2
1634924280000|2021-10-22 17:38:00|6202.2|6196.2|6202.7|6196.7|6202.7|6196.7|6202.2|6196.2|1
1634924290000|2021-10-22 17:38:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1634924300000|2021-10-22 17:38:20|6202.7|6196.7|6202|6196|6203.2|6197.2|6202|6196|9
1634924310000|2021-10-22 17:38:30|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6199.5|6193.5|7
1634924320000|2021-10-22 17:38:40|||||||||3
1634924330000|2021-10-22 17:38:50|6200.5|6194.5|6200.2|6194.2|6200.5|6194.5|6199.2|6193.2|4
1634924340000|2021-10-22 17:39:00|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|2
1634924350000|2021-10-22 17:39:10|6199.3|6193.3|6199.3|6193.3|6199.8|6193.8|6198.3|6192.3|5
1634924360000|2021-10-22 17:39:20|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|4
1634924370000|2021-10-22 17:39:30|6198.5|6192.5|6200.3|6194.3|6200.3|6194.3|6198.5|6192.5|4
1634924380000|2021-10-22 17:39:40|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|1
1634924420000|2021-10-22 17:40:20|||||||||3
1634924430000|2021-10-22 17:40:30|6200.3|6194.3|6200.3|6194.3|6200.5|6194.5|6200|6194|2
1634924440000|2021-10-22 17:40:40|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1634924450000|2021-10-22 17:40:50|6199.6|6193.6|6199.3|6193.3|6199.6|6193.6|6198.8|6192.8|6
1634924460000|2021-10-22 17:41:00|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|1
1634924480000|2021-10-22 17:41:20|6198|6192|6199|6193|6199|6193|6198|6192|20
1634924490000|2021-10-22 17:41:30|6197.9|6191.9|6197.7|6191.7|6198.7|6192.7|6197.7|6191.7|3
1634924500000|2021-10-22 17:41:40|6197.4|6191.4|6196.7|6190.7|6197.4|6191.4|6196.7|6190.7|0
1634924510000|2021-10-22 17:41:50|6196.5|6190.5|6197|6191|6197|6191|6196.5|6190.5|1
1634924530000|2021-10-22 17:42:10|6196.8|6190.8|6198.4|6192.4|6198.4|6192.4|6196.8|6190.8|4
1634924540000|2021-10-22 17:42:20|6198.2|6192.2|6198.4|6192.4|6198.4|6192.4|6198.2|6192.2|4
1634924550000|2021-10-22 17:42:30|6198.2|6192.2|6198.4|6192.4|6198.4|6192.4|6198.2|6192.2|2
1634924570000|2021-10-22 17:42:50|6198.9|6192.9|6198.7|6192.7|6198.9|6192.9|6198.4|6192.4|0
1634924580000|2021-10-22 17:43:00|6198.4|6192.4|6200.2|6194.2|6201.2|6195.2|6198.4|6192.4|4
1634924590000|2021-10-22 17:43:10|||||||||1
1634924600000|2021-10-22 17:43:20|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|1
1634924610000|2021-10-22 17:43:30|6199.4|6193.4|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|1
1634924620000|2021-10-22 17:43:40|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6200.2|6194.2|5
1634924640000|2021-10-22 17:44:00|6200.4|6194.4|6199.7|6193.7|6200.4|6194.4|6199.7|6193.7|18
1634924650000|2021-10-22 17:44:10|6199.2|6193.2|6197.2|6191.2|6199.2|6193.2|6197.2|6191.2|4
1634924660000|2021-10-22 17:44:20|6196.2|6190.2|6197.2|6191.2|6198|6192|6196.2|6190.2|7
1634924670000|2021-10-22 17:44:30|6196.6|6190.6|6196.7|6190.7|6197.7|6191.7|6196.6|6190.6|21
1634924680000|2021-10-22 17:44:40|6196.4|6190.4|6195.7|6189.7|6196.7|6190.7|6195.7|6189.7|4
1634924690000|2021-10-22 17:44:50|6195.9|6189.9|6196.7|6190.7|6196.7|6190.7|6195|6189|14
1634924700000|2021-10-22 17:45:00|6196.2|6190.2|6197.4|6191.4|6197.4|6191.4|6196.2|6190.2|8
1634924710000|2021-10-22 17:45:10|6197.2|6191.2|6195.9|6189.9|6197.7|6191.7|6194.4|6188.4|18
1634924720000|2021-10-22 17:45:20|6196.2|6190.2|6196.8|6190.8|6196.8|6190.8|6195.9|6189.9|8
1634924730000|2021-10-22 17:45:30|6197.1|6191.1|6199.1|6193.1|6199.1|6193.1|6197.1|6191.1|5
1634924740000|2021-10-22 17:45:40|6198.4|6192.4|6196.9|6190.9|6198.4|6192.4|6196.4|6190.4|8
1634924750000|2021-10-22 17:45:50|6197.2|6191.2|6198.4|6192.4|6199.6|6193.6|6197.2|6191.2|31
1634924760000|2021-10-22 17:46:00|6197.9|6191.9|6196.7|6190.7|6198.7|6192.7|6196.7|6190.7|4
1634924780000|2021-10-22 17:46:20|6196.2|6190.2|6195.2|6189.2|6196.2|6190.2|6194.7|6188.7|5
1634924790000|2021-10-22 17:46:30|6194.9|6188.9|6195.7|6189.7|6195.7|6189.7|6194.9|6188.9|3
1634924800000|2021-10-22 17:46:40|6195.5|6189.5|6194.1|6188.1|6196.1|6190.1|6193.1|6187.1|12
1634924810000|2021-10-22 17:46:50|6194.4|6188.4|6194.1|6188.1|6194.4|6188.4|6193.8|6187.8|3
1634924820000|2021-10-22 17:47:00|6194.6|6188.6|6191.8|6185.8|6194.6|6188.6|6191|6185|7
1634924830000|2021-10-22 17:47:10|6191.1|6185.1|6190.5|6184.5|6191.5|6185.5|6190.1|6184.1|14
1634924840000|2021-10-22 17:47:20|6190|6184|6190.3|6184.3|6190.3|6184.3|6189.3|6183.3|13
1634924850000|2021-10-22 17:47:30|6189.9|6183.9|6190.8|6184.8|6191.8|6185.8|6189.9|6183.9|22
1634924860000|2021-10-22 17:47:40|6191.1|6185.1|6191.4|6185.4|6191.4|6185.4|6191.1|6185.1|1
1634924870000|2021-10-22 17:47:50|6190.9|6184.9|6190.1|6184.1|6190.9|6184.9|6190.1|6184.1|1
1634924880000|2021-10-22 17:48:00|6190.4|6184.4|6189.4|6183.4|6190.4|6184.4|6189.4|6183.4|1
1634924890000|2021-10-22 17:48:10|6189.6|6183.6|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|0
1634924900000|2021-10-22 17:48:20|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|2
1634924910000|2021-10-22 17:48:30|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|1
1634924920000|2021-10-22 17:48:40|6188.9|6182.9|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|4
1634924930000|2021-10-22 17:48:50|6190.3|6184.3|6186.8|6180.8|6190.3|6184.3|6186.8|6180.8|11
1634924940000|2021-10-22 17:49:00|6187.1|6181.1|6189.8|6183.8|6190.1|6184.1|6186.8|6180.8|5
1634924950000|2021-10-22 17:49:10|6189.6|6183.6|6189.8|6183.8|6190.1|6184.1|6189.6|6183.6|6
1634924960000|2021-10-22 17:49:20|6190.6|6184.6|6192.1|6186.1|6192.9|6186.9|6190.6|6184.6|7
1634924970000|2021-10-22 17:49:30|6191.8|6185.8|6191.3|6185.3|6193.1|6187.1|6191.3|6185.3|3
1634924980000|2021-10-22 17:49:40|6191.5|6185.5|6190.8|6184.8|6191.5|6185.5|6190.8|6184.8|29
1634924990000|2021-10-22 17:49:50|6190.5|6184.5|6189.5|6183.5|6190.8|6184.8|6188.8|6182.8|3
1634925000000|2021-10-22 17:50:00|6189.3|6183.3|6188.6|6182.6|6189.3|6183.3|6188.6|6182.6|1
1634925010000|2021-10-22 17:50:10|6187.3|6181.3|6187.5|6181.5|6187.5|6181.5|6186.5|6180.5|8
1634925020000|2021-10-22 17:50:20|6188.5|6182.5|6190.3|6184.3|6190.3|6184.3|6188.5|6182.5|7
1634925030000|2021-10-22 17:50:30|6190.1|6184.1|6190.5|6184.5|6191.3|6185.3|6189.8|6183.8|2
1634925040000|2021-10-22 17:50:40|6189.7|6183.7|6190.8|6184.8|6191.8|6185.8|6189.7|6183.7|12
1634925050000|2021-10-22 17:50:50|6191|6185|6189.8|6183.8|6191|6185|6189.5|6183.5|1
1634925060000|2021-10-22 17:51:00|6189|6183|6190.8|6184.8|6191.3|6185.3|6188.3|6182.3|22
1634925080000|2021-10-22 17:51:20|6191|6185|6190.3|6184.3|6191|6185|6190.3|6184.3|1
1634925090000|2021-10-22 17:51:30|6190|6184|6189.3|6183.3|6190.3|6184.3|6189.3|6183.3|3
1634925100000|2021-10-22 17:51:40|6188.8|6182.8|6189.6|6183.6|6189.6|6183.6|6188.8|6182.8|2
1634925110000|2021-10-22 17:51:50|6189.3|6183.3|6189.9|6183.9|6189.9|6183.9|6189.3|6183.3|3
1634925120000|2021-10-22 17:52:00|6189.6|6183.6|6190.3|6184.3|6190.9|6184.9|6189.1|6183.1|6
1634925130000|2021-10-22 17:52:10|6190.9|6184.9|6190.8|6184.8|6191.8|6185.8|6190.8|6184.8|13
1634925140000|2021-10-22 17:52:20|6190.3|6184.3|6191.1|6185.1|6191.6|6185.6|6190.3|6184.3|3
1634925150000|2021-10-22 17:52:30|6191.3|6185.3|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|4
1634925160000|2021-10-22 17:52:40|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1634925170000|2021-10-22 17:52:50|6190.4|6184.4|6189.8|6183.8|6190.4|6184.4|6189.8|6183.8|7
1634925180000|2021-10-22 17:53:00|6190.3|6184.3|6189.1|6183.1|6190.6|6184.6|6189.1|6183.1|0
1634925190000|2021-10-22 17:53:10|6188.6|6182.6|6190.3|6184.3|6190.3|6184.3|6188.6|6182.6|6
1634925200000|2021-10-22 17:53:20|6190.5|6184.5|6192.4|6186.4|6192.6|6186.6|6190.5|6184.5|6
1634925210000|2021-10-22 17:53:30|6192.1|6186.1|6190.4|6184.4|6192.1|6186.1|6190.4|6184.4|7
1634925220000|2021-10-22 17:53:40|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6189.6|6183.6|3
1634925230000|2021-10-22 17:53:50|6189.6|6183.6|6189.8|6183.8|6190.1|6184.1|6189.6|6183.6|1
1634925240000|2021-10-22 17:54:00|6189.5|6183.5|6189.8|6183.8|6190.8|6184.8|6188.5|6182.5|107
1634925250000|2021-10-22 17:54:10|6190.3|6184.3|6188.5|6182.5|6190.3|6184.3|6188.5|6182.5|8
1634925260000|2021-10-22 17:54:20|6188.8|6182.8|6190.3|6184.3|6190.3|6184.3|6188.8|6182.8|4
1634925270000|2021-10-22 17:54:30|6190.8|6184.8|6191.8|6185.8|6192.3|6186.3|6190.8|6184.8|11
1634925280000|2021-10-22 17:54:40|6191.5|6185.5|6191.8|6185.8|6192.3|6186.3|6191.5|6185.5|4
1634925290000|2021-10-22 17:54:50|6191.3|6185.3|6191.5|6185.5|6191.5|6185.5|6189.7|6183.7|20
1634925300000|2021-10-22 17:55:00|6192.5|6186.5|6191|6185|6192.5|6186.5|6191|6185|5
1634925310000|2021-10-22 17:55:10|6191.2|6185.2|6191.9|6185.9|6191.9|6185.9|6191.2|6185.2|11
1634925320000|2021-10-22 17:55:20|6190.2|6184.2|6190.5|6184.5|6190.5|6184.5|6190.2|6184.2|2
1634925330000|2021-10-22 17:55:30|6190.7|6184.7|6190|6184|6190.7|6184.7|6190|6184|1
1634925340000|2021-10-22 17:55:40|6189.3|6183.3|6187.7|6181.7|6189.3|6183.3|6187.7|6181.7|8
1634925350000|2021-10-22 17:55:50|6188|6182|6188.2|6182.2|6188.2|6182.2|6187.9|6181.9|18
1634925360000|2021-10-22 17:56:00|6189.2|6183.2|6189|6183|6189.2|6183.2|6188.5|6182.5|28
1634925370000|2021-10-22 17:56:10|6188.2|6182.2|6190.2|6184.2|6190.2|6184.2|6188.2|6182.2|10
1634925380000|2021-10-22 17:56:20|6190.8|6184.8|6191|6185|6191.2|6185.2|6190|6184|17
1634925390000|2021-10-22 17:56:30|6189.4|6183.4|6188.9|6182.9|6191.2|6185.2|6188.9|6182.9|7
1634925400000|2021-10-22 17:56:40|6189.2|6183.2|6189.2|6183.2|6189.5|6183.5|6188.9|6182.9|1
1634925410000|2021-10-22 17:56:50|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|1
1634925420000|2021-10-22 17:57:00|6189|6183|6189.9|6183.9|6190.2|6184.2|6189|6183|15
1634925430000|2021-10-22 17:57:10|6190.4|6184.4|6191.2|6185.2|6192|6186|6190.4|6184.4|7
1634925440000|2021-10-22 17:57:20|||||||||1
1634925450000|2021-10-22 17:57:30|6191|6185|6191|6185|6191|6185|6190|6184|11
1634925460000|2021-10-22 17:57:40|6190.7|6184.7|6189.5|6183.5|6190.7|6184.7|6189.5|6183.5|5
1634925470000|2021-10-22 17:57:50|6190|6184|6189|6183|6190.7|6184.7|6189|6183|5
1634925480000|2021-10-22 17:58:00|6188.7|6182.7|6189.5|6183.5|6190.4|6184.4|6188.7|6182.7|9
1634925490000|2021-10-22 17:58:10|6189.8|6183.8|6189.5|6183.5|6189.8|6183.8|6189|6183|1
1634925500000|2021-10-22 17:58:20|6189.2|6183.2|6188.5|6182.5|6189.2|6183.2|6188.3|6182.3|2
1634925510000|2021-10-22 17:58:30|6189.3|6183.3|6188.3|6182.3|6189.3|6183.3|6188.3|6182.3|2
1634925520000|2021-10-22 17:58:40|6188.9|6182.9|6190.3|6184.3|6190.3|6184.3|6188.9|6182.9|12
1634925530000|2021-10-22 17:58:50|6190.5|6184.5|6189.8|6183.8|6190.8|6184.8|6189.3|6183.3|6
1634925540000|2021-10-22 17:59:00|6189.6|6183.6|6189.3|6183.3|6189.8|6183.8|6189.3|6183.3|1
1634925550000|2021-10-22 17:59:10|6190.3|6184.3|6189.8|6183.8|6190.3|6184.3|6189.8|6183.8|4
1634925560000|2021-10-22 17:59:20|6189.2|6183.2|6188.8|6182.8|6189.2|6183.2|6188.5|6182.5|4
1634925580000|2021-10-22 17:59:40|6189|6183|6188.8|6182.8|6189|6183|6188|6182|5
1634925590000|2021-10-22 17:59:50|6188.3|6182.3|6189.3|6183.3|6189.3|6183.3|6188|6182|3
1634925600000|2021-10-22 18:00:00|6188.8|6182.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|21
1634925610000|2021-10-22 18:00:10|6188.6|6182.6|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|6
1634925620000|2021-10-22 18:00:20|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|4
1634925630000|2021-10-22 18:00:30|6188.9|6182.9|6188.6|6182.6|6189.1|6183.1|6188.6|6182.6|29
1634925640000|2021-10-22 18:00:40|6188.8|6182.8|6190.2|6184.2|6190.5|6184.5|6188.8|6182.8|11
1634925650000|2021-10-22 18:00:50|6190|6184|6188.2|6182.2|6190|6184|6188.2|6182.2|5
1634925660000|2021-10-22 18:01:00|6188.4|6182.4|6188|6182|6189|6183|6188|6182|4
1634925670000|2021-10-22 18:01:10|6187.7|6181.7|6188.7|6182.7|6188.7|6182.7|6187.7|6181.7|11
1634925680000|2021-10-22 18:01:20|6188.5|6182.5|6187.7|6181.7|6188.5|6182.5|6187.4|6181.4|2
1634925690000|2021-10-22 18:01:30|6188|6182|6188.7|6182.7|6188.7|6182.7|6187.7|6181.7|8
1634925700000|2021-10-22 18:01:40|6185.7|6179.7|6186.2|6180.2|6188.6|6182.6|6185.7|6179.7|40
1634925710000|2021-10-22 18:01:50|6185.9|6179.9|6186.1|6180.1|6186.2|6180.2|6185.7|6179.7|17
1634925720000|2021-10-22 18:02:00|6185.9|6179.9|6185.7|6179.7|6185.9|6179.9|6185.4|6179.4|66
1634925730000|2021-10-22 18:02:10|||||||||49
1634925740000|2021-10-22 18:02:20|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|8
1634925750000|2021-10-22 18:02:30|6187.2|6181.2|6187.7|6181.7|6187.9|6181.9|6187.2|6181.2|4
1634925760000|2021-10-22 18:02:40|6188.7|6182.7|6187.7|6181.7|6190|6184|6187.7|6181.7|4
1634925770000|2021-10-22 18:02:50|6187.2|6181.2|6186.2|6180.2|6187.2|6181.2|6186.2|6180.2|4
1634925780000|2021-10-22 18:03:00|6186.4|6180.4|6185.7|6179.7|6186.7|6180.7|6185.7|6179.7|1
1634925800000|2021-10-22 18:03:20|6186|6180|6186|6180|6186|6180|6186|6180|1
1634925810000|2021-10-22 18:03:30|6186.7|6180.7|6188|6182|6188|6182|6186.7|6180.7|8
1634925820000|2021-10-22 18:03:40|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|2
1634925830000|2021-10-22 18:03:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|16
1634925840000|2021-10-22 18:04:00|6187.4|6181.4|6186.7|6180.7|6188.2|6182.2|6186.7|6180.7|10
1634925850000|2021-10-22 18:04:10|6187|6181|6189.7|6183.7|6189.7|6183.7|6187|6181|7
1634925860000|2021-10-22 18:04:20|6189.2|6183.2|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|0
1634925870000|2021-10-22 18:04:30|||||||||9
1634925880000|2021-10-22 18:04:40|6188|6182|6188|6182|6188|6182|6188|6182|4
1634925890000|2021-10-22 18:04:50|6187.2|6181.2|6187|6181|6188.2|6182.2|6187|6181|6
1634925900000|2021-10-22 18:05:00|6186.8|6180.8|6186.5|6180.5|6187|6181|6186.5|6180.5|3
1634925910000|2021-10-22 18:05:10|6186.7|6180.7|6186.5|6180.5|6186.7|6180.7|6186.5|6180.5|2
1634925920000|2021-10-22 18:05:20|6186|6180|6185.7|6179.7|6186|6180|6185.7|6179.7|0
1634925930000|2021-10-22 18:05:30|||||||||1
1634925940000|2021-10-22 18:05:40|||||||||8
1634925950000|2021-10-22 18:05:50|6186.2|6180.2|6186.7|6180.7|6186.7|6180.7|6186.2|6180.2|3
1634925960000|2021-10-22 18:06:00|6186.5|6180.5|6186.7|6180.7|6186.7|6180.7|6186.5|6180.5|3
1634925970000|2021-10-22 18:06:10|6187|6181|6187.5|6181.5|6187.7|6181.7|6186.5|6180.5|9
1634925980000|2021-10-22 18:06:20|6187.3|6181.3|6187.2|6181.2|6187.5|6181.5|6187|6181|2
1634925990000|2021-10-22 18:06:30|6187.5|6181.5|6185.7|6179.7|6187.7|6181.7|6185.7|6179.7|5
1634926000000|2021-10-22 18:06:40|6185.4|6179.4|6186.2|6180.2|6186.7|6180.7|6185.4|6179.4|3
1634926010000|2021-10-22 18:06:50|6186|6180|6186.5|6180.5|6186.5|6180.5|6186|6180|1
1634926020000|2021-10-22 18:07:00|6185.4|6179.4|6185.7|6179.7|6186.7|6180.7|6185.4|6179.4|76
1634926030000|2021-10-22 18:07:10|6186|6180|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|21
1634926040000|2021-10-22 18:07:20|6187|6181|6185.7|6179.7|6187|6181|6185.7|6179.7|39
1634926050000|2021-10-22 18:07:30|||||||||1
1634926060000|2021-10-22 18:07:40|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|16
1634926070000|2021-10-22 18:07:50|6186.7|6180.7|6186.3|6180.3|6186.7|6180.7|6186.3|6180.3|21
1634926080000|2021-10-22 18:08:00|6186.5|6180.5|6186|6180|6187.3|6181.3|6186|6180|17
1634926090000|2021-10-22 18:08:10|6185.7|6179.7|6185.7|6179.7|6186.7|6180.7|6185.7|6179.7|7
1634926100000|2021-10-22 18:08:20|6186.5|6180.5|6188.4|6182.4|6188.7|6182.7|6186.5|6180.5|14
1634926110000|2021-10-22 18:08:30|6188.7|6182.7|6188.7|6182.7|6189.1|6183.1|6188.4|6182.4|3
1634926120000|2021-10-22 18:08:40|6188.2|6182.2|6187.9|6181.9|6188.2|6182.2|6187.7|6181.7|5
1634926130000|2021-10-22 18:08:50|6187.4|6181.4|6189.9|6183.9|6190.4|6184.4|6187.4|6181.4|22
1634926140000|2021-10-22 18:09:00|6189.7|6183.7|6189.7|6183.7|6189.9|6183.9|6189.4|6183.4|8
1634926150000|2021-10-22 18:09:10|6189.5|6183.5|6190.5|6184.5|6191|6185|6189.5|6183.5|19
1634926160000|2021-10-22 18:09:20|6190.2|6184.2|6189.7|6183.7|6190.7|6184.7|6189.7|6183.7|4
1634926170000|2021-10-22 18:09:30|6190.2|6184.2|6190.2|6184.2|6190.8|6184.8|6189.9|6183.9|3
1634926180000|2021-10-22 18:09:40|6190.5|6184.5|6190.8|6184.8|6192|6186|6190.2|6184.2|12
1634926190000|2021-10-22 18:09:50|6190.6|6184.6|6191.1|6185.1|6191.1|6185.1|6190.5|6184.5|2
1634926200000|2021-10-22 18:10:00|6190.3|6184.3|6190.8|6184.8|6191.5|6185.5|6190.3|6184.3|5
1634926210000|2021-10-22 18:10:10|6191|6185|6191.3|6185.3|6191.8|6185.8|6190.7|6184.7|9
1634926220000|2021-10-22 18:10:20|6191|6185|6192.2|6186.2|6192.9|6186.9|6191|6185|24
1634926230000|2021-10-22 18:10:30|6192.5|6186.5|6188.2|6182.2|6192.9|6186.9|6188.2|6182.2|14
1634926240000|2021-10-22 18:10:40|6187.9|6181.9|6188|6182|6188.4|6182.4|6187.4|6181.4|28
1634926250000|2021-10-22 18:10:50|6188.5|6182.5|6188|6182|6188.5|6182.5|6188|6182|1
1634926260000|2021-10-22 18:11:00|6188.2|6182.2|6187.4|6181.4|6188.2|6182.2|6187.4|6181.4|20
1634926270000|2021-10-22 18:11:10|6187.7|6181.7|6187.4|6181.4|6187.7|6181.7|6187.4|6181.4|8
1634926280000|2021-10-22 18:11:20|6187.7|6181.7|6186.9|6180.9|6187.7|6181.7|6185.9|6179.9|14
1634926290000|2021-10-22 18:11:30|6187.2|6181.2|6185.9|6179.9|6187.2|6181.2|6185.9|6179.9|1
1634926300000|2021-10-22 18:11:40|6185.4|6179.4|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|12
1634926310000|2021-10-22 18:11:50|6185.4|6179.4|6185.7|6179.7|6185.9|6179.9|6185.4|6179.4|1
1634926320000|2021-10-22 18:12:00|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|10
1634926330000|2021-10-22 18:12:10|6185.7|6179.7|6185.4|6179.4|6186.4|6180.4|6185.4|6179.4|1
1634926340000|2021-10-22 18:12:20|6185.9|6179.9|6187.3|6181.3|6187.3|6181.3|6185.9|6179.9|5
1634926350000|2021-10-22 18:12:30|6187|6181|6186.2|6180.2|6187|6181|6186.2|6180.2|38
1634926360000|2021-10-22 18:12:40|6184.7|6178.7|6185.3|6179.3|6186.1|6180.1|6184.7|6178.7|43
1634926370000|2021-10-22 18:12:50|6185.6|6179.6|6186.3|6180.3|6186.3|6180.3|6185|6179|4
1634926380000|2021-10-22 18:13:00|6186|6180|6185|6179|6186.3|6180.3|6185|6179|6
1634926390000|2021-10-22 18:13:10|6185.3|6179.3|6185.6|6179.6|6185.9|6179.9|6185|6179|27
1634926400000|2021-10-22 18:13:20|6185.9|6179.9|6185.6|6179.6|6185.9|6179.9|6185.6|6179.6|14
1634926410000|2021-10-22 18:13:30|6184.9|6178.9|6183.6|6177.6|6185.1|6179.1|6183.6|6177.6|80
1634926420000|2021-10-22 18:13:40|6184.1|6178.1|6185.1|6179.1|6185.3|6179.3|6183.6|6177.6|30
1634926430000|2021-10-22 18:13:50|6184.6|6178.6|6186.8|6180.8|6186.8|6180.8|6184.4|6178.4|110
1634926440000|2021-10-22 18:14:00|6187.3|6181.3|6184.6|6178.6|6187.3|6181.3|6180.7|6174.7|202
1634926450000|2021-10-22 18:14:10|6183.8|6177.8|6185.2|6179.2|6185.7|6179.7|6181.6|6175.6|102
1634926460000|2021-10-22 18:14:20|6184.7|6178.7|6188.3|6182.3|6188.6|6182.6|6184.7|6178.7|90
1634926470000|2021-10-22 18:14:30|6186.4|6180.4|6184.6|6178.6|6186.9|6180.9|6180.3|6174.3|101
1634926480000|2021-10-22 18:14:40|6182.8|6176.8|6187.4|6181.4|6187.9|6181.9|6182.2|6176.2|112
1634926490000|2021-10-22 18:14:50|6185.9|6179.9|6185.4|6179.4|6187.4|6181.4|6182.8|6176.8|130
1634926500000|2021-10-22 18:15:00|6185.2|6179.2|6182|6176|6187.3|6181.3|6181.2|6175.2|43
1634926510000|2021-10-22 18:15:10|6182.3|6176.3|6182.2|6176.2|6183.2|6177.2|6180.2|6174.2|23
1634926520000|2021-10-22 18:15:20|6181.8|6175.8|6185.2|6179.2|6185.2|6179.2|6181|6175|22
1634926530000|2021-10-22 18:15:30|6185|6179|6184.7|6178.7|6185.2|6179.2|6183.7|6177.7|8
1634926540000|2021-10-22 18:15:40|6185.3|6179.3|6180.2|6174.2|6185.7|6179.7|6179.6|6173.6|56
1634926550000|2021-10-22 18:15:50|6179.9|6173.9|6179.6|6173.6|6179.9|6173.9|6177.7|6171.7|78
1634926560000|2021-10-22 18:16:00|6180.2|6174.2|6182.2|6176.2|6182.4|6176.4|6178.3|6172.3|43
1634926570000|2021-10-22 18:16:10|6184.2|6178.2|6184.4|6178.4|6185.2|6179.2|6184.2|6178.2|4
1634926580000|2021-10-22 18:16:20|6185.4|6179.4|6185.6|6179.6|6185.8|6179.8|6184.2|6178.2|5
1634926590000|2021-10-22 18:16:30|6185.4|6179.4|6185.9|6179.9|6186.4|6180.4|6184.6|6178.6|8
1634926600000|2021-10-22 18:16:40|6186.2|6180.2|6189.2|6183.2|6189.2|6183.2|6184.9|6178.9|10
1634926610000|2021-10-22 18:16:50|6185.2|6179.2|6183.5|6177.5|6186.3|6180.3|6183.5|6177.5|15
1634926620000|2021-10-22 18:17:00|6183.7|6177.7|6182.3|6176.3|6183.7|6177.7|6178.6|6172.6|45
1634926630000|2021-10-22 18:17:10|6182.7|6176.7|6182.5|6176.5|6183|6177|6181.3|6175.3|25
1634926640000|2021-10-22 18:17:20|6182.8|6176.8|6183.3|6177.3|6184.1|6178.1|6182.8|6176.8|3
1634926650000|2021-10-22 18:17:30|6182.9|6176.9|6183.3|6177.3|6183.3|6177.3|6182.9|6176.9|2
1634926660000|2021-10-22 18:17:40|6184|6178|6183.3|6177.3|6184.3|6178.3|6183.3|6177.3|5
1634926670000|2021-10-22 18:17:50|6183.1|6177.1|6181.8|6175.8|6183.1|6177.1|6181.8|6175.8|19
1634926680000|2021-10-22 18:18:00|6182.6|6176.6|6185.6|6179.6|6185.6|6179.6|6182.3|6176.3|12
1634926690000|2021-10-22 18:18:10|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185|6179|3
1634926700000|2021-10-22 18:18:20|6186.1|6180.1|6187.3|6181.3|6187.3|6181.3|6186|6180|2
1634926710000|2021-10-22 18:18:30|6187.1|6181.1|6187.1|6181.1|6187.3|6181.3|6186.8|6180.8|10
1634926720000|2021-10-22 18:18:40|6186.8|6180.8|6186.5|6180.5|6186.8|6180.8|6185.8|6179.8|0
1634926730000|2021-10-22 18:18:50|6186.3|6180.3|6185|6179|6186.3|6180.3|6184.7|6178.7|15
1634926740000|2021-10-22 18:19:00|6185.2|6179.2|6185.3|6179.3|6185.3|6179.3|6184.7|6178.7|18
1634926750000|2021-10-22 18:19:10|6185.9|6179.9|6184.7|6178.7|6186.4|6180.4|6184.7|6178.7|13
1634926760000|2021-10-22 18:19:20|6185.3|6179.3|6186.6|6180.6|6186.9|6180.9|6185|6179|4
1634926770000|2021-10-22 18:19:30|6186.9|6180.9|6185|6179|6186.9|6180.9|6185|6179|14
1634926780000|2021-10-22 18:19:40|6185.5|6179.5|6185.6|6179.6|6185.6|6179.6|6184.7|6178.7|16
1634926790000|2021-10-22 18:19:50|6185.3|6179.3|6188.7|6182.7|6189.5|6183.5|6185.3|6179.3|12
1635120000000|2021-10-25 00:00:00|6190.5|6184.5|6187|6181|6192.6|6186.6|6186.3|6180.3|39
1635120010000|2021-10-25 00:00:10|6186.5|6180.5|6185.6|6179.6|6187|6181|6185.6|6179.6|15
1635120020000|2021-10-25 00:00:20|6185.3|6179.3|6188.8|6182.8|6188.8|6182.8|6185.3|6179.3|24
1635120030000|2021-10-25 00:00:30|6188.6|6182.6|6189|6183|6190.5|6184.5|6188.3|6182.3|9
1635120040000|2021-10-25 00:00:40|6188.6|6182.6|6191.1|6185.1|6191.1|6185.1|6188.6|6182.6|5
1635120050000|2021-10-25 00:00:50|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.1|6185.1|3
1635120060000|2021-10-25 00:01:00|6191.6|6185.6|6190.5|6184.5|6192.6|6186.6|6190|6184|18
1635120070000|2021-10-25 00:01:10|6190.1|6184.1|6189.5|6183.5|6191|6185|6189.5|6183.5|2
1635120080000|2021-10-25 00:01:20|6189.8|6183.8|6187.5|6181.5|6190.3|6184.3|6187.3|6181.3|7
1635120090000|2021-10-25 00:01:30|6187.8|6181.8|6187.5|6181.5|6187.8|6181.8|6187.1|6181.1|6
1635120100000|2021-10-25 00:01:40|6187.1|6181.1|6185.6|6179.6|6187.5|6181.5|6185.6|6179.6|3
1635120110000|2021-10-25 00:01:50|6186|6180|6186.5|6180.5|6187|6181|6185.8|6179.8|11
1635120120000|2021-10-25 00:02:00|6185.6|6179.6|6187.3|6181.3|6187.3|6181.3|6185.6|6179.6|0
1635120130000|2021-10-25 00:02:10|6188.3|6182.3|6188|6182|6188.3|6182.3|6188|6182|18
1635120140000|2021-10-25 00:02:20|6186.5|6180.5|6187.8|6181.8|6187.8|6181.8|6186.5|6180.5|3
1635120150000|2021-10-25 00:02:30|||||||||3
1635120170000|2021-10-25 00:02:50|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|4
1635120180000|2021-10-25 00:03:00|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|1
1635120190000|2021-10-25 00:03:10|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.3|6180.3|42
1635120200000|2021-10-25 00:03:20|6186.8|6180.8|6185.4|6179.4|6186.8|6180.8|6185.4|6179.4|29
1635120210000|2021-10-25 00:03:30|6185.2|6179.2|6184.4|6178.4|6185.2|6179.2|6184.4|6178.4|6
1635120220000|2021-10-25 00:03:40|6182.9|6176.9|6181.4|6175.4|6182.9|6176.9|6181.4|6175.4|13
1635120230000|2021-10-25 00:03:50|6181.6|6175.6|6181.4|6175.4|6181.9|6175.9|6181.4|6175.4|0
1635120240000|2021-10-25 00:04:00|6180.8|6174.8|6179.4|6173.4|6180.9|6174.9|6179.4|6173.4|26
1635120250000|2021-10-25 00:04:10|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|6179.9|6173.9|26
1635120260000|2021-10-25 00:04:20|6180.7|6174.7|6180.1|6174.1|6180.7|6174.7|6179.6|6173.6|3
1635120270000|2021-10-25 00:04:30|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|4
1635120280000|2021-10-25 00:04:40|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6179.4|6173.4|8
1635120290000|2021-10-25 00:04:50|6178.9|6172.9|6178.4|6172.4|6178.9|6172.9|6178.4|6172.4|6
1635120300000|2021-10-25 00:05:00|6178.6|6172.6|6179.4|6173.4|6179.4|6173.4|6178.4|6172.4|8
1635120310000|2021-10-25 00:05:10|6180.1|6174.1|6179.4|6173.4|6180.1|6174.1|6179.4|6173.4|9
1635120320000|2021-10-25 00:05:20|6179.6|6173.6|6179.9|6173.9|6180.4|6174.4|6179.6|6173.6|2
1635120330000|2021-10-25 00:05:30|6179.6|6173.6|6179.6|6173.6|6180.1|6174.1|6179.6|6173.6|24
1635120340000|2021-10-25 00:05:40|6179.4|6173.4|6179.6|6173.6|6179.6|6173.6|6179.4|6173.4|1
1635120350000|2021-10-25 00:05:50|6179|6173|6177.9|6171.9|6179|6173|6177.9|6171.9|6
1635120360000|2021-10-25 00:06:00|6177.7|6171.7|6177.9|6171.9|6178.4|6172.4|6177.4|6171.4|10
1635120370000|2021-10-25 00:06:10|6177.1|6171.1|6178.5|6172.5|6178.5|6172.5|6177.1|6171.1|24
1635120380000|2021-10-25 00:06:20|6178.7|6172.7|6178.5|6172.5|6179|6173|6178|6172|13
1635120390000|2021-10-25 00:06:30|6178.4|6172.4|6178|6172|6178.4|6172.4|6178|6172|3
1635120400000|2021-10-25 00:06:40|6179|6173|6178.5|6172.5|6179|6173|6178.2|6172.2|12
1635120410000|2021-10-25 00:06:50|6178.7|6172.7|6178.5|6172.5|6179|6173|6178.5|6172.5|9
1635120420000|2021-10-25 00:07:00|6178.7|6172.7|6178.5|6172.5|6179|6173|6178.5|6172.5|1
1635120430000|2021-10-25 00:07:10|6178.4|6172.4|6178.5|6172.5|6178.5|6172.5|6178.4|6172.4|11
1635120440000|2021-10-25 00:07:20|||||||||11
1635120450000|2021-10-25 00:07:30|6178.9|6172.9|6179.2|6173.2|6180.5|6174.5|6178.9|6172.9|12
1635120470000|2021-10-25 00:07:50|6180.5|6174.5|6179.7|6173.7|6180.5|6174.5|6179.4|6173.4|9
1635120480000|2021-10-25 00:08:00|6181.2|6175.2|6182|6176|6182.5|6176.5|6180.7|6174.7|21
1635120490000|2021-10-25 00:08:10|6181.5|6175.5|6182|6176|6182.5|6176.5|6181.5|6175.5|1
1635120500000|2021-10-25 00:08:20|6182.2|6176.2|6182.5|6176.5|6182.5|6176.5|6182.2|6176.2|5
1635120520000|2021-10-25 00:08:40|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1635120530000|2021-10-25 00:08:50|6182|6176|6182.2|6176.2|6182.2|6176.2|6182|6176|2
1635120540000|2021-10-25 00:09:00|6183|6177|6183.5|6177.5|6184|6178|6183|6177|11
1635120550000|2021-10-25 00:09:10|6184|6178|6184|6178|6184|6178|6183.5|6177.5|1
1635120560000|2021-10-25 00:09:20|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|0
1635120570000|2021-10-25 00:09:30|6184.5|6178.5|6184.5|6178.5|6185|6179|6184.5|6178.5|1
1635120580000|2021-10-25 00:09:40|6184.7|6178.7|6183.5|6177.5|6184.7|6178.7|6183.5|6177.5|1
1635120590000|2021-10-25 00:09:50|6184|6178|6183.5|6177.5|6184|6178|6183.5|6177.5|0
1635120600000|2021-10-25 00:10:00|6187.5|6181.5|6189|6183|6189|6183|6187.5|6181.5|42
1635120610000|2021-10-25 00:10:10|6188.5|6182.5|6189|6183|6189.2|6183.2|6188.5|6182.5|3
1635120620000|2021-10-25 00:10:20|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|2
1635120630000|2021-10-25 00:10:30|6191.2|6185.2|6191.5|6185.5|6191.5|6185.5|6191|6185|6
1635120640000|2021-10-25 00:10:40|6191.9|6185.9|6191|6185|6192.2|6186.2|6191|6185|1
1635120650000|2021-10-25 00:10:50|6190.5|6184.5|6191|6185|6191|6185|6190.5|6184.5|0
1635120660000|2021-10-25 00:11:00|6190.5|6184.5|6192.5|6186.5|6194|6188|6190.5|6184.5|13
1635120670000|2021-10-25 00:11:10|6192.9|6186.9|6192.2|6186.2|6192.9|6186.9|6192.2|6186.2|8
1635120680000|2021-10-25 00:11:20|6191.9|6185.9|6190.5|6184.5|6191.9|6185.9|6190.5|6184.5|1
1635120690000|2021-10-25 00:11:30|6190.2|6184.2|6190.5|6184.5|6190.5|6184.5|6189.5|6183.5|7
1635120700000|2021-10-25 00:11:40|6190|6184|6190.5|6184.5|6190.5|6184.5|6190|6184|1
1635120710000|2021-10-25 00:11:50|6190.4|6184.4|6189.5|6183.5|6190.4|6184.4|6189.5|6183.5|1
1635120720000|2021-10-25 00:12:00|6189.2|6183.2|6189.5|6183.5|6190|6184|6189|6183|0
1635120730000|2021-10-25 00:12:10|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635120740000|2021-10-25 00:12:20|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|0
1635120760000|2021-10-25 00:12:40|6190|6184|6190|6184|6190|6184|6190|6184|0
1635120770000|2021-10-25 00:12:50|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|0
1635120780000|2021-10-25 00:13:00|||||||||2
1635120830000|2021-10-25 00:13:50|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|1
1635120840000|2021-10-25 00:14:00|6187.9|6181.9|6187.4|6181.4|6188.7|6182.7|6187.4|6181.4|8
1635120850000|2021-10-25 00:14:10|6187.1|6181.1|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|0
1635120860000|2021-10-25 00:14:20|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|1
1635120870000|2021-10-25 00:14:30|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1635120880000|2021-10-25 00:14:40|6187.6|6181.6|6187.4|6181.4|6187.9|6181.9|6187.4|6181.4|2
1635120890000|2021-10-25 00:14:50|6188|6182|6188|6182|6188|6182|6187.5|6181.5|0
1635120900000|2021-10-25 00:15:00|6187.5|6181.5|6186.5|6180.5|6188|6182|6185.5|6179.5|3
1635120910000|2021-10-25 00:15:10|6187|6181|6188|6182|6188|6182|6187|6181|0
1635120920000|2021-10-25 00:15:20|6188.2|6182.2|6188.5|6182.5|6188.7|6182.7|6188.2|6182.2|1
1635120940000|2021-10-25 00:15:40|6188.4|6182.4|6188.5|6182.5|6189|6183|6188|6182|0
1635120950000|2021-10-25 00:15:50|6189|6183|6188.5|6182.5|6189|6183|6188.5|6182.5|1
1635120960000|2021-10-25 00:16:00|6189|6183|6189|6183|6189|6183|6189|6183|0
1635120970000|2021-10-25 00:16:10|6190.5|6184.5|6190|6184|6190.5|6184.5|6190|6184|2
1635120980000|2021-10-25 00:16:20|6189.9|6183.9|6189.5|6183.5|6190|6184|6189|6183|0
1635121000000|2021-10-25 00:16:40|6189|6183|6189|6183|6189|6183|6189|6183|0
1635121010000|2021-10-25 00:16:50|6190|6184|6190.9|6184.9|6191|6185|6190|6184|0
1635121020000|2021-10-25 00:17:00|6190.5|6184.5|6189|6183|6190.5|6184.5|6189|6183|2
1635121030000|2021-10-25 00:17:10|6190|6184|6190|6184|6190|6184|6190|6184|0
1635121040000|2021-10-25 00:17:20|6189.2|6183.2|6189|6183|6189.2|6183.2|6189|6183|0
1635121060000|2021-10-25 00:17:40|6189.9|6183.9|6190|6184|6190|6184|6189.7|6183.7|2
1635121070000|2021-10-25 00:17:50|6189.5|6183.5|6191|6185|6191.5|6185.5|6189.5|6183.5|0
1635121080000|2021-10-25 00:18:00|6189.4|6183.4|6189.7|6183.7|6190|6184|6188.5|6182.5|12
1635121090000|2021-10-25 00:18:10|6190|6184|6188.7|6182.7|6190|6184|6188.7|6182.7|0
1635121100000|2021-10-25 00:18:20|6189|6183|6190|6184|6190|6184|6188.5|6182.5|0
1635121120000|2021-10-25 00:18:40|6190.5|6184.5|6189.7|6183.7|6191|6185|6189.7|6183.7|0
1635121130000|2021-10-25 00:18:50|6189.9|6183.9|6190.2|6184.2|6190.7|6184.7|6189.9|6183.9|2
1635121140000|2021-10-25 00:19:00|6190.5|6184.5|6191|6185|6192|6186|6190.2|6184.2|5
1635121150000|2021-10-25 00:19:10|6190.5|6184.5|6191.5|6185.5|6191.5|6185.5|6189.7|6183.7|0
1635121160000|2021-10-25 00:19:20|6191|6185|6191|6185|6191|6185|6190.7|6184.7|0
1635121170000|2021-10-25 00:19:30|6192|6186|6191.7|6185.7|6192|6186|6191.5|6185.5|0
1635121180000|2021-10-25 00:19:40|6192|6186|6192.9|6186.9|6193|6187|6192|6186|0
1635121190000|2021-10-25 00:19:50|6192.5|6186.5|6192.9|6186.9|6193|6187|6192.5|6186.5|0
1635121200000|2021-10-25 00:20:00|6192.5|6186.5|6193|6187|6193.5|6187.5|6192.5|6186.5|3
1635121220000|2021-10-25 00:20:20|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.5|6186.5|0
1635121230000|2021-10-25 00:20:30|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1635121240000|2021-10-25 00:20:40|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|1
1635121260000|2021-10-25 00:21:00|6192.5|6186.5|6190.9|6184.9|6192.5|6186.5|6190.9|6184.9|2
1635121270000|2021-10-25 00:21:10|6190.7|6184.7|6189.5|6183.5|6190.7|6184.7|6189.5|6183.5|3
1635121280000|2021-10-25 00:21:20|6189.7|6183.7|6189|6183|6189.7|6183.7|6189|6183|1
1635121290000|2021-10-25 00:21:30|6189.5|6183.5|6189|6183|6189.5|6183.5|6189|6183|0
1635121300000|2021-10-25 00:21:40|6188.2|6182.2|6188.5|6182.5|6188.5|6182.5|6188|6182|3
1635121310000|2021-10-25 00:21:50|6188|6182|6188.5|6182.5|6189|6183|6188|6182|1
1635121320000|2021-10-25 00:22:00|6188|6182|6187.5|6181.5|6188|6182|6187.5|6181.5|2
1635121330000|2021-10-25 00:22:10|6188|6182|6189.5|6183.5|6189.5|6183.5|6188|6182|1
1635121340000|2021-10-25 00:22:20|6189.2|6183.2|6189.7|6183.7|6189.7|6183.7|6189.2|6183.2|0
1635121350000|2021-10-25 00:22:30|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635121360000|2021-10-25 00:22:40|6189|6183|6188.7|6182.7|6189|6183|6188.7|6182.7|0
1635121380000|2021-10-25 00:23:00|6188.9|6182.9|6189.7|6183.7|6190.2|6184.2|6188.9|6182.9|0
1635121390000|2021-10-25 00:23:10|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|1
1635121400000|2021-10-25 00:23:20|||||||||5
1635121410000|2021-10-25 00:23:30|6189.2|6183.2|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|0
1635121420000|2021-10-25 00:23:40|6188.9|6182.9|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|0
1635121430000|2021-10-25 00:23:50|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635121440000|2021-10-25 00:24:00|6189.7|6183.7|6190.7|6184.7|6190.7|6184.7|6189.7|6183.7|3
1635121460000|2021-10-25 00:24:20|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|5
1635121470000|2021-10-25 00:24:30|6192.7|6186.7|6194.5|6188.5|6194.5|6188.5|6192.7|6186.7|1
1635121480000|2021-10-25 00:24:40|6194|6188|6195|6189|6195|6189|6194|6188|1
1635121490000|2021-10-25 00:24:50|6194|6188|6194|6188|6194|6188|6194|6188|5
1635121500000|2021-10-25 00:25:00|6193.5|6187.5|6194|6188|6194.5|6188.5|6193.5|6187.5|2
1635121520000|2021-10-25 00:25:20|6193.7|6187.7|6193|6187|6193.7|6187.7|6192|6186|0
1635121530000|2021-10-25 00:25:30|6192.9|6186.9|6193|6187|6193|6187|6192.9|6186.9|0
1635121570000|2021-10-25 00:26:10|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|3
1635121580000|2021-10-25 00:26:20|6193|6187|6192.4|6186.4|6193|6187|6192.4|6186.4|1
1635121600000|2021-10-25 00:26:40|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|0
1635121610000|2021-10-25 00:26:50|6192.6|6186.6|6192.4|6186.4|6192.6|6186.6|6192.4|6186.4|0
1635121630000|2021-10-25 00:27:10|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635121650000|2021-10-25 00:27:30|6190.9|6184.9|6192.9|6186.9|6193.1|6187.1|6190.9|6184.9|12
1635121660000|2021-10-25 00:27:40|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|1
1635121670000|2021-10-25 00:27:50|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|1
1635121680000|2021-10-25 00:28:00|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|0
1635121690000|2021-10-25 00:28:10|6192.9|6186.9|6192.9|6186.9|6193.4|6187.4|6192.9|6186.9|1
1635121700000|2021-10-25 00:28:20|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|0
1635121730000|2021-10-25 00:28:50|6194.1|6188.1|6193.9|6187.9|6194.4|6188.4|6193.9|6187.9|2
1635121740000|2021-10-25 00:29:00|||||||||4
1635121790000|2021-10-25 00:29:50|||||||||2
1635121800000|2021-10-25 00:30:00|6193.6|6187.6|6194.4|6188.4|6194.4|6188.4|6193.4|6187.4|2
1635121810000|2021-10-25 00:30:10|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|1
1635121830000|2021-10-25 00:30:30|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|0
1635121840000|2021-10-25 00:30:40|6193.9|6187.9|6193.4|6187.4|6194.4|6188.4|6193.4|6187.4|1
1635121850000|2021-10-25 00:30:50|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|5
1635121860000|2021-10-25 00:31:00|||||||||3
1635121870000|2021-10-25 00:31:10|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|10
1635121890000|2021-10-25 00:31:30|6194.2|6188.2|6194.4|6188.4|6194.4|6188.4|6194.2|6188.2|0
1635121900000|2021-10-25 00:31:40|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|0
1635121920000|2021-10-25 00:32:00|6193.7|6187.7|6193.1|6187.1|6194.1|6188.1|6192.9|6186.9|3
1635121930000|2021-10-25 00:32:10|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|0
1635121940000|2021-10-25 00:32:20|6194.1|6188.1|6193.9|6187.9|6194.1|6188.1|6193.9|6187.9|1
1635121950000|2021-10-25 00:32:30|6192.8|6186.8|6192.6|6186.6|6192.8|6186.8|6192.6|6186.6|0
1635121980000|2021-10-25 00:33:00|||||||||1
1635122010000|2021-10-25 00:33:30|6192.8|6186.8|6192.6|6186.6|6193.1|6187.1|6192.6|6186.6|1
1635122020000|2021-10-25 00:33:40|6192.4|6186.4|6193.9|6187.9|6193.9|6187.9|6192.4|6186.4|1
1635122030000|2021-10-25 00:33:50|6193.4|6187.4|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|0
1635122050000|2021-10-25 00:34:10|6193.7|6187.7|6193.6|6187.6|6193.9|6187.9|6193.6|6187.6|0
1635122060000|2021-10-25 00:34:20|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|1
1635122070000|2021-10-25 00:34:30|||||||||1
1635122100000|2021-10-25 00:35:00|6193.6|6187.6|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|1
1635122110000|2021-10-25 00:35:10|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|2
1635122120000|2021-10-25 00:35:20|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|2
1635122130000|2021-10-25 00:35:30|6191.9|6185.9|6187.9|6181.9|6191.9|6185.9|6187.9|6181.9|14
1635122140000|2021-10-25 00:35:40|||||||||1
1635122150000|2021-10-25 00:35:50|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|0
1635122160000|2021-10-25 00:36:00|6187.1|6181.1|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|2
1635122180000|2021-10-25 00:36:20|6185.9|6179.9|6184.4|6178.4|6185.9|6179.9|6184.4|6178.4|5
1635122190000|2021-10-25 00:36:30|6184.9|6178.9|6184.1|6178.1|6184.9|6178.9|6184.1|6178.1|0
1635122200000|2021-10-25 00:36:40|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|0
1635122210000|2021-10-25 00:36:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|1
1635122220000|2021-10-25 00:37:00|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1635122250000|2021-10-25 00:37:30|6184.6|6178.6|6184.4|6178.4|6184.6|6178.6|6184.4|6178.4|0
1635122270000|2021-10-25 00:37:50|6184.7|6178.7|6184.6|6178.6|6184.9|6178.9|6184.6|6178.6|0
1635122280000|2021-10-25 00:38:00|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1635122320000|2021-10-25 00:38:40|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1635122330000|2021-10-25 00:38:50|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|0
1635122340000|2021-10-25 00:39:00|6184.3|6178.3|6184.9|6178.9|6184.9|6178.9|6184.3|6178.3|5
1635122370000|2021-10-25 00:39:30|6185.1|6179.1|6184.9|6178.9|6185.1|6179.1|6184.9|6178.9|1
1635122400000|2021-10-25 00:40:00|||||||||5
1635122430000|2021-10-25 00:40:30|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|26
1635122440000|2021-10-25 00:40:40|6188.1|6182.1|6188.7|6182.7|6188.7|6182.7|6188.1|6182.1|1
1635122450000|2021-10-25 00:40:50|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635122460000|2021-10-25 00:41:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|3
1635122470000|2021-10-25 00:41:10|6189.7|6183.7|6190.4|6184.4|6190.4|6184.4|6189.7|6183.7|2
1635122480000|2021-10-25 00:41:20|6191.4|6185.4|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|0
1635122490000|2021-10-25 00:41:30|6192.8|6186.8|6192.4|6186.4|6192.9|6186.9|6191.9|6185.9|7
1635122500000|2021-10-25 00:41:40|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|1
1635122520000|2021-10-25 00:42:00|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|1
1635122540000|2021-10-25 00:42:20|6192.6|6186.6|6192.4|6186.4|6192.6|6186.6|6192.4|6186.4|0
1635122560000|2021-10-25 00:42:40|6192.1|6186.1|6190.9|6184.9|6192.1|6186.1|6190.9|6184.9|1
1635122570000|2021-10-25 00:42:50|6190.1|6184.1|6189.9|6183.9|6190.1|6184.1|6189.9|6183.9|0
1635122600000|2021-10-25 00:43:20|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1635122640000|2021-10-25 00:44:00|||||||||1
1635122670000|2021-10-25 00:44:30|6190.9|6184.9|6190.7|6184.7|6190.9|6184.9|6190.7|6184.7|1
1635122700000|2021-10-25 00:45:00|6191.2|6185.2|6191.1|6185.1|6191.4|6185.4|6190.7|6184.7|1
1635122710000|2021-10-25 00:45:10|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1635122720000|2021-10-25 00:45:20|6191.7|6185.7|6192.4|6186.4|6192.4|6186.4|6191.7|6185.7|1
1635122730000|2021-10-25 00:45:30|6191.9|6185.9|6192.2|6186.2|6192.4|6186.4|6191.9|6185.9|0
1635122740000|2021-10-25 00:45:40|6192.4|6186.4|6192.2|6186.2|6192.4|6186.4|6192.2|6186.2|0
1635122750000|2021-10-25 00:45:50|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635122760000|2021-10-25 00:46:00|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|1
1635122770000|2021-10-25 00:46:10|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|1
1635122780000|2021-10-25 00:46:20|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635122810000|2021-10-25 00:46:50|6193.4|6187.4|6191.9|6185.9|6193.4|6187.4|6191.9|6185.9|1
1635122830000|2021-10-25 00:47:10|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|0
1635122840000|2021-10-25 00:47:20|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635122850000|2021-10-25 00:47:30|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1635122860000|2021-10-25 00:47:40|6191.9|6185.9|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1635122880000|2021-10-25 00:48:00|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635122910000|2021-10-25 00:48:30|6191.7|6185.7|6191.4|6185.4|6191.7|6185.7|6191.4|6185.4|0
1635122920000|2021-10-25 00:48:40|6191.9|6185.9|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1635122930000|2021-10-25 00:48:50|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635122940000|2021-10-25 00:49:00|6192.1|6186.1|6192.9|6186.9|6193.4|6187.4|6192.1|6186.1|1
1635122950000|2021-10-25 00:49:10|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635122970000|2021-10-25 00:49:30|6192.2|6186.2|6192.4|6186.4|6192.4|6186.4|6191.6|6185.6|0
1635122980000|2021-10-25 00:49:40|6192.9|6186.9|6193.4|6187.4|6193.4|6187.4|6192.9|6186.9|0
1635123000000|2021-10-25 00:50:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635123010000|2021-10-25 00:50:10|6191.9|6185.9|6192.2|6186.2|6192.2|6186.2|6191.9|6185.9|0
1635123050000|2021-10-25 00:50:50|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|1
1635123060000|2021-10-25 00:51:00|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1635123070000|2021-10-25 00:51:10|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|0
1635123120000|2021-10-25 00:52:00|6193.1|6187.1|6192.9|6186.9|6193.1|6187.1|6192.9|6186.9|0
1635123130000|2021-10-25 00:52:10|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1635123140000|2021-10-25 00:52:20|6192.9|6186.9|6193.2|6187.2|6193.2|6187.2|6192.9|6186.9|0
1635123160000|2021-10-25 00:52:40|6192.9|6186.9|6194.3|6188.3|6194.3|6188.3|6192.9|6186.9|2
1635123170000|2021-10-25 00:52:50|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|0
1635123180000|2021-10-25 00:53:00|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6194.3|6188.3|0
1635123190000|2021-10-25 00:53:10|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|0
1635123220000|2021-10-25 00:53:40|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635123230000|2021-10-25 00:53:50|6192.8|6186.8|6192.7|6186.7|6192.8|6186.8|6192.4|6186.4|0
1635123240000|2021-10-25 00:54:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635123260000|2021-10-25 00:54:20|6192.7|6186.7|6192.9|6186.9|6192.9|6186.9|6192.7|6186.7|0
1635123280000|2021-10-25 00:54:40|6196.1|6190.1|6198.9|6192.9|6199.1|6193.1|6196.1|6190.1|25
1635123300000|2021-10-25 00:55:00|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|2
1635123310000|2021-10-25 00:55:10|6197.4|6191.4|6196.9|6190.9|6197.4|6191.4|6196.9|6190.9|0
1635123320000|2021-10-25 00:55:20|6197.8|6191.8|6198.4|6192.4|6198.4|6192.4|6197.8|6191.8|2
1635123340000|2021-10-25 00:55:40|6198.2|6192.2|6196.9|6190.9|6198.2|6192.2|6196.9|6190.9|0
1635123390000|2021-10-25 00:56:30|6196.7|6190.7|6196.4|6190.4|6196.7|6190.7|6196.4|6190.4|0
1635123410000|2021-10-25 00:56:50|6196.1|6190.1|6196.4|6190.4|6196.9|6190.9|6196.1|6190.1|1
1635123430000|2021-10-25 00:57:10|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1635123440000|2021-10-25 00:57:20|6196.9|6190.9|6196.4|6190.4|6196.9|6190.9|6196.4|6190.4|0
1635123460000|2021-10-25 00:57:40|6196.6|6190.6|6196.9|6190.9|6196.9|6190.9|6196.6|6190.6|0
1635123480000|2021-10-25 00:58:00|||||||||1
1635123500000|2021-10-25 00:58:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|1
1635123540000|2021-10-25 00:59:00|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1635123550000|2021-10-25 00:59:10|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|7
1635123590000|2021-10-25 00:59:50|||||||||1
1635123600000|2021-10-25 01:00:00|6193.9|6187.9|6192.4|6186.4|6195.7|6189.7|6192.4|6186.4|14
1635123610000|2021-10-25 01:00:10|6192.6|6186.6|6197.4|6191.4|6197.4|6191.4|6192.6|6186.6|9
1635123620000|2021-10-25 01:00:20|6198.9|6192.9|6198.7|6192.7|6198.9|6192.9|6198.4|6192.4|4
1635123630000|2021-10-25 01:00:30|6198.4|6192.4|6198.4|6192.4|6200.7|6194.7|6198.4|6192.4|12
1635123640000|2021-10-25 01:00:40|6198.9|6192.9|6199.2|6193.2|6199.4|6193.4|6198.4|6192.4|1
1635123650000|2021-10-25 01:00:50|6198.9|6192.9|6198.9|6192.9|6199.4|6193.4|6198.4|6192.4|0
1635123660000|2021-10-25 01:01:00|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6197.9|6191.9|0
1635123670000|2021-10-25 01:01:10|6198.6|6192.6|6199.4|6193.4|6199.4|6193.4|6198.1|6192.1|0
1635123680000|2021-10-25 01:01:20|6198.1|6192.1|6198.9|6192.9|6199.4|6193.4|6198.1|6192.1|0
1635123690000|2021-10-25 01:01:30|6199.1|6193.1|6196.9|6190.9|6199.1|6193.1|6195.9|6189.9|0
1635123700000|2021-10-25 01:01:40|6196.6|6190.6|6197.4|6191.4|6197.4|6191.4|6196.6|6190.6|0
1635123710000|2021-10-25 01:01:50|6196.9|6190.9|6196.9|6190.9|6197.4|6191.4|6196.6|6190.6|0
1635123730000|2021-10-25 01:02:10|6197.1|6191.1|6196.9|6190.9|6197.1|6191.1|6196.9|6190.9|0
1635123750000|2021-10-25 01:02:30|6197.4|6191.4|6198.6|6192.6|6198.6|6192.6|6197.4|6191.4|1
1635123760000|2021-10-25 01:02:40|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1635123770000|2021-10-25 01:02:50|6200.7|6194.7|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|18
1635123780000|2021-10-25 01:03:00|6200.1|6194.1|6200.4|6194.4|6200.7|6194.7|6200.1|6194.1|1
1635123790000|2021-10-25 01:03:10|6199.9|6193.9|6200.4|6194.4|6200.4|6194.4|6199.9|6193.9|0
1635123800000|2021-10-25 01:03:20|6200.6|6194.6|6200.4|6194.4|6200.9|6194.9|6200.4|6194.4|0
1635123810000|2021-10-25 01:03:30|6202.1|6196.1|6201.4|6195.4|6202.1|6196.1|6201.4|6195.4|8
1635123820000|2021-10-25 01:03:40|6201.2|6195.2|6200.9|6194.9|6201.4|6195.4|6200.4|6194.4|0
1635123830000|2021-10-25 01:03:50|6201.4|6195.4|6198.4|6192.4|6201.4|6195.4|6198.4|6192.4|3
1635123840000|2021-10-25 01:04:00|6199.9|6193.9|6196.9|6190.9|6199.9|6193.9|6196.9|6190.9|14
1635123850000|2021-10-25 01:04:10|6197.1|6191.1|6197.9|6191.9|6198.4|6192.4|6197.1|6191.1|0
1635123860000|2021-10-25 01:04:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1635123870000|2021-10-25 01:04:30|6197.9|6191.9|6197.1|6191.1|6197.9|6191.9|6197.1|6191.1|0
1635123880000|2021-10-25 01:04:40|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|0
1635123900000|2021-10-25 01:05:00|6197.7|6191.7|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|0
1635123910000|2021-10-25 01:05:10|6197.4|6191.4|6197.4|6191.4|6197.6|6191.6|6197.4|6191.4|0
1635123920000|2021-10-25 01:05:20|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1635123930000|2021-10-25 01:05:30|6197.6|6191.6|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1635123940000|2021-10-25 01:05:40|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.7|6191.7|0
1635123950000|2021-10-25 01:05:50|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6198.7|6192.7|5
1635123960000|2021-10-25 01:06:00|6198.7|6192.7|6199.4|6193.4|6199.4|6193.4|6198.7|6192.7|0
1635123970000|2021-10-25 01:06:10|6197.9|6191.9|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|1
1635123980000|2021-10-25 01:06:20|6199.2|6193.2|6199.1|6193.1|6199.2|6193.2|6198.1|6192.1|3
1635123990000|2021-10-25 01:06:30|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|2
1635124000000|2021-10-25 01:06:40|6199.7|6193.7|6200.2|6194.2|6200.4|6194.4|6199.7|6193.7|2
1635124010000|2021-10-25 01:06:50|6200.4|6194.4|6199.9|6193.9|6200.7|6194.7|6199.9|6193.9|5
1635124030000|2021-10-25 01:07:10|6199.4|6193.4|6199.4|6193.4|6199.9|6193.9|6198.9|6192.9|0
1635124050000|2021-10-25 01:07:30|6199.6|6193.6|6199.4|6193.4|6199.6|6193.6|6199.4|6193.4|0
1635124060000|2021-10-25 01:07:40|6199.6|6193.6|6201.6|6195.6|6201.6|6195.6|6199.6|6193.6|4
1635124070000|2021-10-25 01:07:50|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|1
1635124080000|2021-10-25 01:08:00|6201.6|6195.6|6201.6|6195.6|6201.9|6195.9|6201.4|6195.4|1
1635124090000|2021-10-25 01:08:10|6202.4|6196.4|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|1
1635124100000|2021-10-25 01:08:20|6202.9|6196.9|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|0
1635124110000|2021-10-25 01:08:30|6202.1|6196.1|6202.7|6196.7|6202.7|6196.7|6201.9|6195.9|2
1635124120000|2021-10-25 01:08:40|6202.6|6196.6|6203.4|6197.4|6203.9|6197.9|6202.6|6196.6|2
1635124130000|2021-10-25 01:08:50|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|0
1635124140000|2021-10-25 01:09:00|6203.2|6197.2|6203.9|6197.9|6204.4|6198.4|6203.2|6197.2|2
1635124150000|2021-10-25 01:09:10|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|0
1635124160000|2021-10-25 01:09:20|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|0
1635124170000|2021-10-25 01:09:30|6204.4|6198.4|6204.9|6198.9|6204.9|6198.9|6203.9|6197.9|7
1635124180000|2021-10-25 01:09:40|6204.6|6198.6|6204.9|6198.9|6204.9|6198.9|6203.4|6197.4|0
1635124190000|2021-10-25 01:09:50|6204.4|6198.4|6204.9|6198.9|6204.9|6198.9|6203.9|6197.9|0
1635124200000|2021-10-25 01:10:00|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1635124210000|2021-10-25 01:10:10|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|0
1635124220000|2021-10-25 01:10:20|6205.4|6199.4|6205.9|6199.9|6205.9|6199.9|6204.9|6198.9|1
1635124230000|2021-10-25 01:10:30|6206.4|6200.4|6206.9|6200.9|6206.9|6200.9|6205.9|6199.9|0
1635124240000|2021-10-25 01:10:40|6207.9|6201.9|6206.9|6200.9|6207.9|6201.9|6205.9|6199.9|3
1635124250000|2021-10-25 01:10:50|6207.4|6201.4|6207.6|6201.6|6207.6|6201.6|6206.1|6200.1|3
1635124260000|2021-10-25 01:11:00|6207.9|6201.9|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|0
1635124280000|2021-10-25 01:11:20|6206.9|6200.9|6205.9|6199.9|6207.9|6201.9|6205.9|6199.9|0
1635124290000|2021-10-25 01:11:30|6206.1|6200.1|6205.9|6199.9|6206.2|6200.2|6205.9|6199.9|0
1635124300000|2021-10-25 01:11:40|6206.4|6200.4|6207.4|6201.4|6207.4|6201.4|6206.4|6200.4|1
1635124310000|2021-10-25 01:11:50|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|0
1635124320000|2021-10-25 01:12:00|6207.6|6201.6|6206.9|6200.9|6207.6|6201.6|6206.9|6200.9|1
1635124340000|2021-10-25 01:12:20|6207.2|6201.2|6207.4|6201.4|6207.4|6201.4|6206.9|6200.9|2
1635124350000|2021-10-25 01:12:30|6207.7|6201.7|6207.4|6201.4|6207.7|6201.7|6207.4|6201.4|0
1635124360000|2021-10-25 01:12:40|6207.9|6201.9|6208.6|6202.6|6208.7|6202.7|6207.9|6201.9|2
1635124370000|2021-10-25 01:12:50|6209|6203|6208.9|6202.9|6209.9|6203.9|6208.4|6202.4|4
1635124380000|2021-10-25 01:13:00|6209.1|6203.1|6210.9|6204.9|6211.6|6205.6|6207.4|6201.4|2
1635124390000|2021-10-25 01:13:10|6211.4|6205.4|6211.1|6205.1|6211.4|6205.4|6210.6|6204.6|0
1635124400000|2021-10-25 01:13:20|6210.6|6204.6|6210.4|6204.4|6210.6|6204.6|6210.2|6204.2|0
1635124410000|2021-10-25 01:13:30|6209.6|6203.6|6208.9|6202.9|6211.6|6205.6|6208.9|6202.9|2
1635124420000|2021-10-25 01:13:40|6209.1|6203.1|6209.6|6203.6|6209.6|6203.6|6208.9|6202.9|0
1635124430000|2021-10-25 01:13:50|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|1
1635124440000|2021-10-25 01:14:00|6209.9|6203.9|6209.4|6203.4|6210.4|6204.4|6209.4|6203.4|0
1635124450000|2021-10-25 01:14:10|6209.6|6203.6|6210.4|6204.4|6210.4|6204.4|6209.6|6203.6|2
1635124460000|2021-10-25 01:14:20|6209.4|6203.4|6207.7|6201.7|6209.9|6203.9|6207.7|6201.7|1
1635124470000|2021-10-25 01:14:30|6208.4|6202.4|6207.7|6201.7|6208.4|6202.4|6207.4|6201.4|2
1635124480000|2021-10-25 01:14:40|6208.4|6202.4|6209.9|6203.9|6210.7|6204.7|6207.4|6201.4|4
1635124490000|2021-10-25 01:14:50|6210.6|6204.6|6209.9|6203.9|6210.9|6204.9|6209.4|6203.4|0
1635124500000|2021-10-25 01:15:00|6210.4|6204.4|6209.4|6203.4|6210.9|6204.9|6208.6|6202.6|1
1635124510000|2021-10-25 01:15:10|6210.4|6204.4|6208.4|6202.4|6210.4|6204.4|6208.4|6202.4|0
1635124520000|2021-10-25 01:15:20|6207.9|6201.9|6208.4|6202.4|6208.4|6202.4|6207.9|6201.9|2
1635124530000|2021-10-25 01:15:30|6208.6|6202.6|6209.4|6203.4|6209.4|6203.4|6208.6|6202.6|0
1635124540000|2021-10-25 01:15:40|6208.9|6202.9|6209.2|6203.2|6209.4|6203.4|6208.9|6202.9|1
1635124550000|2021-10-25 01:15:50|6209.4|6203.4|6209.2|6203.2|6209.4|6203.4|6208.7|6202.7|0
1635124560000|2021-10-25 01:16:00|6209|6203|6208.2|6202.2|6209|6203|6208.2|6202.2|0
1635124570000|2021-10-25 01:16:10|6208.4|6202.4|6209.7|6203.7|6209.9|6203.9|6208.2|6202.2|3
1635124580000|2021-10-25 01:16:20|6209.9|6203.9|6210.7|6204.7|6210.9|6204.9|6209.7|6203.7|2
1635124590000|2021-10-25 01:16:30|6210.9|6204.9|6210.1|6204.1|6210.9|6204.9|6209.4|6203.4|0
1635124600000|2021-10-25 01:16:40|6210.7|6204.7|6209.9|6203.9|6210.9|6204.9|6209.9|6203.9|1
1635124610000|2021-10-25 01:16:50|6210.2|6204.2|6210.9|6204.9|6210.9|6204.9|6209.9|6203.9|2
1635124630000|2021-10-25 01:17:10|6211.1|6205.1|6209.9|6203.9|6211.1|6205.1|6209.9|6203.9|2
1635124640000|2021-10-25 01:17:20|6210.1|6204.1|6208.4|6202.4|6210.4|6204.4|6208.1|6202.1|2
1635124650000|2021-10-25 01:17:30|6207.9|6201.9|6208.4|6202.4|6208.4|6202.4|6207.9|6201.9|1
1635124660000|2021-10-25 01:17:40|6209.4|6203.4|6209.9|6203.9|6209.9|6203.9|6209.4|6203.4|0
1635124670000|2021-10-25 01:17:50|6210.1|6204.1|6211.4|6205.4|6211.4|6205.4|6210.1|6204.1|0
1635124680000|2021-10-25 01:18:00|6211.6|6205.6|6211.9|6205.9|6212.4|6206.4|6210.9|6204.9|6
1635124690000|2021-10-25 01:18:10|6212.1|6206.1|6213.4|6207.4|6213.4|6207.4|6212.1|6206.1|4
1635124700000|2021-10-25 01:18:20|6214.4|6208.4|6212.4|6206.4|6214.4|6208.4|6211.4|6205.4|5
1635124710000|2021-10-25 01:18:30|6212.6|6206.6|6212.9|6206.9|6213.4|6207.4|6212.4|6206.4|0
1635124720000|2021-10-25 01:18:40|6212.6|6206.6|6213.1|6207.1|6213.9|6207.9|6212.4|6206.4|0
1635124730000|2021-10-25 01:18:50|6213.4|6207.4|6214.2|6208.2|6214.4|6208.4|6212.9|6206.9|1
1635124740000|2021-10-25 01:19:00|6213.9|6207.9|6215.9|6209.9|6215.9|6209.9|6213.9|6207.9|0
1635124750000|2021-10-25 01:19:10|6216.4|6210.4|6215.9|6209.9|6216.4|6210.4|6215.4|6209.4|4
1635124760000|2021-10-25 01:19:20|6216.4|6210.4|6215.4|6209.4|6216.4|6210.4|6215.4|6209.4|1
1635124770000|2021-10-25 01:19:30|||||||||1
1635124780000|2021-10-25 01:19:40|6214.9|6208.9|6212.9|6206.9|6214.9|6208.9|6212.4|6206.4|0
1635124790000|2021-10-25 01:19:50|6213.4|6207.4|6212.9|6206.9|6213.4|6207.4|6212.6|6206.6|0
1635124800000|2021-10-25 01:20:00|6213.4|6207.4|6213.9|6207.9|6213.9|6207.9|6213.4|6207.4|0
1635124810000|2021-10-25 01:20:10|6213.4|6207.4|6213.9|6207.9|6213.9|6207.9|6213.4|6207.4|0
1635124820000|2021-10-25 01:20:20|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.4|6208.4|1
1635124850000|2021-10-25 01:20:50|6215.1|6209.1|6214.9|6208.9|6215.4|6209.4|6214.4|6208.4|1
1635124860000|2021-10-25 01:21:00|6215.4|6209.4|6216.9|6210.9|6216.9|6210.9|6214.9|6208.9|5
1635124870000|2021-10-25 01:21:10|6217.1|6211.1|6216.9|6210.9|6217.1|6211.1|6216.9|6210.9|0
1635124880000|2021-10-25 01:21:20|6217.1|6211.1|6216.4|6210.4|6217.4|6211.4|6215.9|6209.9|3
1635124890000|2021-10-25 01:21:30|6216.2|6210.2|6217.1|6211.1|6217.1|6211.1|6215.7|6209.7|1
1635124900000|2021-10-25 01:21:40|6217.6|6211.6|6217.1|6211.1|6217.6|6211.6|6217.1|6211.1|0
1635124910000|2021-10-25 01:21:50|6217.2|6211.2|6216.4|6210.4|6217.6|6211.6|6216.4|6210.4|0
1635124920000|2021-10-25 01:22:00|6216.6|6210.6|6214.9|6208.9|6217.1|6211.1|6214.9|6208.9|2
1635124930000|2021-10-25 01:22:10|6215.1|6209.1|6214.9|6208.9|6215.4|6209.4|6214.7|6208.7|1
1635124940000|2021-10-25 01:22:20|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6214.4|6208.4|0
1635124950000|2021-10-25 01:22:30|6215.2|6209.2|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|0
1635124960000|2021-10-25 01:22:40|6214.9|6208.9|6214.4|6208.4|6215.2|6209.2|6214.4|6208.4|0
1635124980000|2021-10-25 01:23:00|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|0
1635124990000|2021-10-25 01:23:10|6214.1|6208.1|6214.4|6208.4|6214.4|6208.4|6213.9|6207.9|1
1635125000000|2021-10-25 01:23:20|6214.9|6208.9|6213.4|6207.4|6214.9|6208.9|6213.4|6207.4|1
1635125010000|2021-10-25 01:23:30|6212.9|6206.9|6212.4|6206.4|6213.1|6207.1|6212.4|6206.4|4
1635125020000|2021-10-25 01:23:40|6212.9|6206.9|6212.4|6206.4|6212.9|6206.9|6212.4|6206.4|0
1635125030000|2021-10-25 01:23:50|6212.6|6206.6|6212.9|6206.9|6212.9|6206.9|6212.6|6206.6|0
1635125040000|2021-10-25 01:24:00|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|1
1635125050000|2021-10-25 01:24:10|6210.2|6204.2|6210.4|6204.4|6210.9|6204.9|6209.7|6203.7|2
1635125060000|2021-10-25 01:24:20|6209.7|6203.7|6208.9|6202.9|6209.7|6203.7|6208.4|6202.4|1
1635125070000|2021-10-25 01:24:30|6207.4|6201.4|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|12
1635125080000|2021-10-25 01:24:40|6207.6|6201.6|6207.9|6201.9|6208.4|6202.4|6207.4|6201.4|0
1635125090000|2021-10-25 01:24:50|6208.1|6202.1|6209.4|6203.4|6209.7|6203.7|6208.1|6202.1|0
1635125100000|2021-10-25 01:25:00|6209.7|6203.7|6209.4|6203.4|6209.9|6203.9|6208.9|6202.9|0
1635125110000|2021-10-25 01:25:10|6209.9|6203.9|6209.4|6203.4|6209.9|6203.9|6209.4|6203.4|0
1635125120000|2021-10-25 01:25:20|6209.7|6203.7|6210.4|6204.4|6210.4|6204.4|6209.4|6203.4|0
1635125130000|2021-10-25 01:25:30|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|0
1635125140000|2021-10-25 01:25:40|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|0
1635125150000|2021-10-25 01:25:50|6209.4|6203.4|6209.9|6203.9|6209.9|6203.9|6209.1|6203.1|1
1635125160000|2021-10-25 01:26:00|6209.4|6203.4|6209.4|6203.4|6209.7|6203.7|6209.4|6203.4|0
1635125170000|2021-10-25 01:26:10|6209.7|6203.7|6208.9|6202.9|6209.7|6203.7|6208.4|6202.4|0
1635125180000|2021-10-25 01:26:20|6210.2|6204.2|6210.4|6204.4|6210.9|6204.9|6210.2|6204.2|3
1635125190000|2021-10-25 01:26:30|6210.6|6204.6|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|0
1635125210000|2021-10-25 01:26:50|6210.2|6204.2|6209.1|6203.1|6210.4|6204.4|6209.1|6203.1|0
1635125220000|2021-10-25 01:27:00|6209.4|6203.4|6208.9|6202.9|6209.4|6203.4|6208.4|6202.4|0
1635125230000|2021-10-25 01:27:10|6208.7|6202.7|6208.4|6202.4|6208.7|6202.7|6207.4|6201.4|2
1635125240000|2021-10-25 01:27:20|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6208.7|6202.7|2
1635125250000|2021-10-25 01:27:30|6208.9|6202.9|6211.4|6205.4|6211.4|6205.4|6208.9|6202.9|2
1635125260000|2021-10-25 01:27:40|6210.9|6204.9|6211.4|6205.4|6211.4|6205.4|6210.9|6204.9|0
1635125270000|2021-10-25 01:27:50|6210.4|6204.4|6213.9|6207.9|6213.9|6207.9|6210.4|6204.4|0
1635125280000|2021-10-25 01:28:00|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|0
1635125290000|2021-10-25 01:28:10|6213.9|6207.9|6213.4|6207.4|6213.9|6207.9|6213.4|6207.4|0
1635125300000|2021-10-25 01:28:20|6213.6|6207.6|6214.4|6208.4|6214.4|6208.4|6213.6|6207.6|1
1635125310000|2021-10-25 01:28:30|6213.4|6207.4|6213.9|6207.9|6213.9|6207.9|6213.4|6207.4|2
1635125320000|2021-10-25 01:28:40|6214.1|6208.1|6213.9|6207.9|6214.4|6208.4|6213.9|6207.9|0
1635125330000|2021-10-25 01:28:50|6214.2|6208.2|6213.9|6207.9|6214.4|6208.4|6213.9|6207.9|0
1635125340000|2021-10-25 01:29:00|6214.5|6208.5|6213.9|6207.9|6214.5|6208.5|6213.9|6207.9|2
1635125350000|2021-10-25 01:29:10|6214.2|6208.2|6213.9|6207.9|6214.2|6208.2|6213.9|6207.9|0
1635125370000|2021-10-25 01:29:30|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1635125380000|2021-10-25 01:29:40|6214.9|6208.9|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|0
1635125390000|2021-10-25 01:29:50|6215.9|6209.9|6215.9|6209.9|6217.1|6211.1|6215.9|6209.9|1
1635125400000|2021-10-25 01:30:00|6216.2|6210.2|6216.4|6210.4|6216.4|6210.4|6215.9|6209.9|0
1635125410000|2021-10-25 01:30:10|6216.6|6210.6|6217.1|6211.1|6217.1|6211.1|6216.6|6210.6|0
1635125430000|2021-10-25 01:30:30|6215.7|6209.7|6214.9|6208.9|6215.7|6209.7|6214.9|6208.9|6
1635125460000|2021-10-25 01:31:00|6214.7|6208.7|6212.4|6206.4|6214.7|6208.7|6212.4|6206.4|3
1635125470000|2021-10-25 01:31:10|6212.6|6206.6|6212.7|6206.7|6212.9|6206.9|6212.4|6206.4|0
1635125480000|2021-10-25 01:31:20|6212.4|6206.4|6212.9|6206.9|6212.9|6206.9|6211.9|6205.9|0
1635125490000|2021-10-25 01:31:30|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|0
1635125510000|2021-10-25 01:31:50|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|0
1635125530000|2021-10-25 01:32:10|6212.4|6206.4|6212.9|6206.9|6212.9|6206.9|6212.4|6206.4|0
1635125540000|2021-10-25 01:32:20|6212.4|6206.4|6213.4|6207.4|6213.4|6207.4|6212.4|6206.4|0
1635125550000|2021-10-25 01:32:30|6213.9|6207.9|6213.4|6207.4|6214.9|6208.9|6213.4|6207.4|4
1635125560000|2021-10-25 01:32:40|6213.2|6207.2|6213.4|6207.4|6213.7|6207.7|6212.7|6206.7|1
1635125570000|2021-10-25 01:32:50|6213.9|6207.9|6214.9|6208.9|6214.9|6208.9|6213.9|6207.9|0
1635125580000|2021-10-25 01:33:00|6214.4|6208.4|6217.1|6211.1|6217.1|6211.1|6214.4|6208.4|4
1635125590000|2021-10-25 01:33:10|6216.9|6210.9|6217.1|6211.1|6217.1|6211.1|6216.9|6210.9|0
1635125600000|2021-10-25 01:33:20|6216.9|6210.9|6217.1|6211.1|6217.1|6211.1|6216.9|6210.9|0
1635125610000|2021-10-25 01:33:30|6216.9|6210.9|6216.9|6210.9|6217.1|6211.1|6216.9|6210.9|0
1635125620000|2021-10-25 01:33:40|6217.1|6211.1|6215.4|6209.4|6217.1|6211.1|6215.4|6209.4|2
1635125630000|2021-10-25 01:33:50|6214.9|6208.9|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|0
1635125640000|2021-10-25 01:34:00|6216.4|6210.4|6214.9|6208.9|6216.4|6210.4|6214.4|6208.4|7
1635125650000|2021-10-25 01:34:10|6215.2|6209.2|6214.9|6208.9|6215.2|6209.2|6214.9|6208.9|2
1635125670000|2021-10-25 01:34:30|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|1
1635125680000|2021-10-25 01:34:40|6216.9|6210.9|6216.4|6210.4|6216.9|6210.9|6216.4|6210.4|0
1635125690000|2021-10-25 01:34:50|6217.1|6211.1|6221.9|6215.9|6221.9|6215.9|6217.1|6211.1|4
1635125700000|2021-10-25 01:35:00|6220.9|6214.9|6219.4|6213.4|6220.9|6214.9|6219.4|6213.4|1
1635125710000|2021-10-25 01:35:10|6219.9|6213.9|6220.4|6214.4|6221.1|6215.1|6219.9|6213.9|1
1635125720000|2021-10-25 01:35:20|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1635125730000|2021-10-25 01:35:30|6220.7|6214.7|6220.9|6214.9|6221.4|6215.4|6220.7|6214.7|0
1635125760000|2021-10-25 01:36:00|6221.4|6215.4|6222.4|6216.4|6222.4|6216.4|6221.4|6215.4|1
1635125770000|2021-10-25 01:36:10|6222.6|6216.6|6223.9|6217.9|6223.9|6217.9|6222.6|6216.6|1
1635125780000|2021-10-25 01:36:20|6224.2|6218.2|6224.4|6218.4|6224.4|6218.4|6224.2|6218.2|0
1635125800000|2021-10-25 01:36:40|6226.9|6220.9|6229.9|6223.9|6229.9|6223.9|6226.9|6220.9|40
1635125810000|2021-10-25 01:36:50|||||||||1
1635125820000|2021-10-25 01:37:00|6229.4|6223.4|6228.4|6222.4|6229.4|6223.4|6226.9|6220.9|4
1635125830000|2021-10-25 01:37:10|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6226.4|6220.4|2
1635125840000|2021-10-25 01:37:20|6228.6|6222.6|6228.4|6222.4|6228.9|6222.9|6228.4|6222.4|0
1635125850000|2021-10-25 01:37:30|6227.9|6221.9|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1635125860000|2021-10-25 01:37:40|6228.4|6222.4|6228.4|6222.4|6228.7|6222.7|6228.4|6222.4|0
1635125870000|2021-10-25 01:37:50|6228.9|6222.9|6228.1|6222.1|6228.9|6222.9|6228.1|6222.1|0
1635125880000|2021-10-25 01:38:00|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|2
1635125900000|2021-10-25 01:38:20|6228.4|6222.4|6229.9|6223.9|6229.9|6223.9|6228.4|6222.4|1
1635125910000|2021-10-25 01:38:30|||||||||1
1635125930000|2021-10-25 01:38:50|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6228.9|6222.9|1
1635125940000|2021-10-25 01:39:00|6231.4|6225.4|6229.9|6223.9|6231.4|6225.4|6229.4|6223.4|13
1635125950000|2021-10-25 01:39:10|6230.4|6224.4|6231.4|6225.4|6231.7|6225.7|6229.4|6223.4|4
1635125960000|2021-10-25 01:39:20|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6231.4|6225.4|0
1635125970000|2021-10-25 01:39:30|6231.7|6225.7|6231|6225|6232.1|6226.1|6230.9|6224.9|0
1635125980000|2021-10-25 01:39:40|6230.9|6224.9|6232.4|6226.4|6232.4|6226.4|6230.4|6224.4|0
1635125990000|2021-10-25 01:39:50|6232.7|6226.7|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|0
1635126000000|2021-10-25 01:40:00|6233.9|6227.9|6232.4|6226.4|6233.9|6227.9|6231.9|6225.9|2
1635126020000|2021-10-25 01:40:20|6232.1|6226.1|6232.4|6226.4|6232.4|6226.4|6231.9|6225.9|0
1635126030000|2021-10-25 01:40:30|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.4|6226.4|0
1635126040000|2021-10-25 01:40:40|6233.4|6227.4|6233.7|6227.7|6233.9|6227.9|6233.4|6227.4|1
1635126050000|2021-10-25 01:40:50|6233.9|6227.9|6233.7|6227.7|6233.9|6227.9|6233.7|6227.7|0
1635126060000|2021-10-25 01:41:00|6233.2|6227.2|6233.4|6227.4|6233.4|6227.4|6231.4|6225.4|2
1635126070000|2021-10-25 01:41:10|6233.6|6227.6|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|0
1635126080000|2021-10-25 01:41:20|6234.4|6228.4|6233.4|6227.4|6234.4|6228.4|6233|6227|2
1635126090000|2021-10-25 01:41:30|6233.6|6227.6|6233.7|6227.7|6233.9|6227.9|6233.4|6227.4|0
1635126100000|2021-10-25 01:41:40|6233.4|6227.4|6232.4|6226.4|6233.4|6227.4|6231.9|6225.9|0
1635126110000|2021-10-25 01:41:50|6232.9|6226.9|6232.4|6226.4|6233.4|6227.4|6232.4|6226.4|0
1635126120000|2021-10-25 01:42:00|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6231.4|6225.4|0
1635126130000|2021-10-25 01:42:10|6231.1|6225.1|6227.9|6221.9|6231.1|6225.1|6227.9|6221.9|4
1635126140000|2021-10-25 01:42:20|6228.2|6222.2|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1635126150000|2021-10-25 01:42:30|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1635126160000|2021-10-25 01:42:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|1
1635126170000|2021-10-25 01:42:50|6227.9|6221.9|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|0
1635126180000|2021-10-25 01:43:00|6227.6|6221.6|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|0
1635126190000|2021-10-25 01:43:10|6227.2|6221.2|6226.9|6220.9|6227.2|6221.2|6226.9|6220.9|0
1635126200000|2021-10-25 01:43:20|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|1
1635126210000|2021-10-25 01:43:30|6227.9|6221.9|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|0
1635126220000|2021-10-25 01:43:40|6227.6|6221.6|6227.4|6221.4|6228.4|6222.4|6227.4|6221.4|0
1635126240000|2021-10-25 01:44:00|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|2
1635126290000|2021-10-25 01:44:50|6225.9|6219.9|6225.4|6219.4|6225.9|6219.9|6225.4|6219.4|1
1635126300000|2021-10-25 01:45:00|6226|6220|6227.4|6221.4|6227.9|6221.9|6225.4|6219.4|1
1635126310000|2021-10-25 01:45:10|6226.9|6220.9|6226.4|6220.4|6226.9|6220.9|6225.9|6219.9|0
1635126320000|2021-10-25 01:45:20|6225.4|6219.4|6225.4|6219.4|6226.4|6220.4|6225.4|6219.4|0
1635126330000|2021-10-25 01:45:30|6225.9|6219.9|6227.4|6221.4|6227.4|6221.4|6225.9|6219.9|2
1635126350000|2021-10-25 01:45:50|6227.2|6221.2|6225.4|6219.4|6227.2|6221.2|6225.4|6219.4|1
1635126360000|2021-10-25 01:46:00|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|0
1635126380000|2021-10-25 01:46:20|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|0
1635126400000|2021-10-25 01:46:40|6224.4|6218.4|6223.4|6217.4|6224.4|6218.4|6223.4|6217.4|0
1635126410000|2021-10-25 01:46:50|6223.7|6217.7|6223.4|6217.4|6224.4|6218.4|6223.4|6217.4|3
1635126430000|2021-10-25 01:47:10|6223|6217|6224.4|6218.4|6224.4|6218.4|6221.9|6215.9|2
1635126440000|2021-10-25 01:47:20|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|0
1635126450000|2021-10-25 01:47:30|6225.2|6219.2|6224.9|6218.9|6225.4|6219.4|6224.9|6218.9|0
1635126460000|2021-10-25 01:47:40|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6223.9|6217.9|1
1635126470000|2021-10-25 01:47:50|6224.9|6218.9|6223.4|6217.4|6224.9|6218.9|6223.4|6217.4|2
1635126480000|2021-10-25 01:48:00|6224.7|6218.7|6224.9|6218.9|6224.9|6218.9|6224.7|6218.7|0
1635126490000|2021-10-25 01:48:10|||||||||1
1635126500000|2021-10-25 01:48:20|6222.4|6216.4|6221.9|6215.9|6222.4|6216.4|6221.9|6215.9|2
1635126510000|2021-10-25 01:48:30|6222.4|6216.4|6223.4|6217.4|6223.4|6217.4|6222.4|6216.4|1
1635126520000|2021-10-25 01:48:40|6223.6|6217.6|6223.9|6217.9|6223.9|6217.9|6223.6|6217.6|0
1635126530000|2021-10-25 01:48:50|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1635126540000|2021-10-25 01:49:00|6223.1|6217.1|6222.9|6216.9|6223.1|6217.1|6222.9|6216.9|1
1635126550000|2021-10-25 01:49:10|6222.4|6216.4|6219.4|6213.4|6222.4|6216.4|6219.4|6213.4|2
1635126560000|2021-10-25 01:49:20|6219.2|6213.2|6218.4|6212.4|6219.2|6213.2|6218.4|6212.4|0
1635126570000|2021-10-25 01:49:30|6218.7|6212.7|6218.4|6212.4|6218.9|6212.9|6218.4|6212.4|1
1635126580000|2021-10-25 01:49:40|6219.4|6213.4|6217.9|6211.9|6219.4|6213.4|6217.9|6211.9|1
1635126590000|2021-10-25 01:49:50|6218.2|6212.2|6218.4|6212.4|6218.7|6212.7|6218.2|6212.2|0
1635126600000|2021-10-25 01:50:00|6217.6|6211.6|6218.4|6212.4|6218.4|6212.4|6217.6|6211.6|0
1635126610000|2021-10-25 01:50:10|6218.7|6212.7|6219|6213|6219|6213|6218.7|6212.7|17
1635126630000|2021-10-25 01:50:30|6220|6214|6219.3|6213.3|6220|6214|6219.3|6213.3|3
1635126660000|2021-10-25 01:51:00|6218|6212|6218|6212|6218|6212|6218|6212|4
1635126670000|2021-10-25 01:51:10|6218.5|6212.5|6217|6211|6218.5|6212.5|6217|6211|4
1635126680000|2021-10-25 01:51:20|6216.8|6210.8|6216|6210|6216.8|6210.8|6216|6210|5
1635126690000|2021-10-25 01:51:30|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|1
1635126700000|2021-10-25 01:51:40|6213.5|6207.5|6213.2|6207.2|6214|6208|6212.5|6206.5|4
1635126710000|2021-10-25 01:51:50|6213.3|6207.3|6213.3|6207.3|6213.5|6207.5|6212.5|6206.5|1
1635126720000|2021-10-25 01:52:00|6212.6|6206.6|6212|6206|6212.6|6206.6|6211.5|6205.5|4
1635126730000|2021-10-25 01:52:10|6212.5|6206.5|6213|6207|6213.5|6207.5|6212.5|6206.5|1
1635126740000|2021-10-25 01:52:20|6213.2|6207.2|6216|6210|6216|6210|6213.2|6207.2|2
1635126750000|2021-10-25 01:52:30|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|6215.3|6209.3|1
1635126770000|2021-10-25 01:52:50|6216|6210|6216.5|6210.5|6216.5|6210.5|6216|6210|1
1635126780000|2021-10-25 01:53:00|6216.8|6210.8|6218|6212|6218|6212|6216.8|6210.8|1
1635126790000|2021-10-25 01:53:10|6218.4|6212.4|6219|6213|6219|6213|6218.4|6212.4|0
1635126800000|2021-10-25 01:53:20|6218.7|6212.7|6217|6211|6218.7|6212.7|6217|6211|3
1635126810000|2021-10-25 01:53:30|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|0
1635126840000|2021-10-25 01:54:00|6218|6212|6221.5|6215.5|6221.5|6215.5|6218|6212|5
1635126850000|2021-10-25 01:54:10|6223|6217|6223|6217|6223|6217|6223|6217|2
1635126860000|2021-10-25 01:54:20|6221.7|6215.7|6220.8|6214.8|6221.7|6215.7|6220.8|6214.8|3
1635126870000|2021-10-25 01:54:30|6220.5|6214.5|6222.5|6216.5|6222.5|6216.5|6220.5|6214.5|4
1635126880000|2021-10-25 01:54:40|6222.8|6216.8|6223.5|6217.5|6223.5|6217.5|6222.8|6216.8|3
1635126900000|2021-10-25 01:55:00|6223.2|6217.2|6223.5|6217.5|6223.5|6217.5|6223|6217|4
1635126910000|2021-10-25 01:55:10|6223.3|6217.3|6223|6217|6223.3|6217.3|6223|6217|2
1635126920000|2021-10-25 01:55:20|6224|6218|6224|6218|6224|6218|6224|6218|0
1635126930000|2021-10-25 01:55:30|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|6223|6217|0
1635126940000|2021-10-25 01:55:40|6223.5|6217.5|6224|6218|6226|6220|6223.5|6217.5|4
1635126950000|2021-10-25 01:55:50|6226|6220|6226.7|6220.7|6226.7|6220.7|6224|6218|4
1635126960000|2021-10-25 01:56:00|6227|6221|6227|6221|6227|6221|6227|6221|0
1635127010000|2021-10-25 01:56:50|6227.5|6221.5|6230|6224|6230|6224|6227.5|6221.5|3
1635127020000|2021-10-25 01:57:00|6229.8|6223.8|6229.1|6223.1|6229.8|6223.8|6229.1|6223.1|0
1635127030000|2021-10-25 01:57:10|6228|6222|6228|6222|6228|6222|6228|6222|0
1635127040000|2021-10-25 01:57:20|6230.6|6224.6|6229.8|6223.8|6230.6|6224.6|6229.3|6223.3|14
1635127050000|2021-10-25 01:57:30|6229.5|6223.5|6230|6224|6230.5|6224.5|6229.5|6223.5|0
1635127060000|2021-10-25 01:57:40|6230.3|6224.3|6231.7|6225.7|6231.7|6225.7|6230.3|6224.3|10
1635127070000|2021-10-25 01:57:50|6232|6226|6233|6227|6233.3|6227.3|6232|6226|8
1635127080000|2021-10-25 01:58:00|6235|6229|6234|6228|6235|6229|6233.5|6227.5|4
1635127090000|2021-10-25 01:58:10|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|4
1635127100000|2021-10-25 01:58:20|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|1
1635127110000|2021-10-25 01:58:30|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|3
1635127120000|2021-10-25 01:58:40|6233|6227|6233|6227|6233|6227|6233|6227|5
1635127130000|2021-10-25 01:58:50|6232.5|6226.5|6234.5|6228.5|6234.5|6228.5|6232.5|6226.5|8
1635127140000|2021-10-25 01:59:00|6235|6229|6234|6228|6235|6229|6234|6228|3
1635127150000|2021-10-25 01:59:10|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|0
1635127160000|2021-10-25 01:59:20|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|2
1635127200000|2021-10-25 02:00:00|6236.5|6230.5|6233.3|6227.3|6236.5|6230.5|6233.3|6227.3|7
1635127210000|2021-10-25 02:00:10|6233|6227|6232.5|6226.5|6233.5|6227.5|6232.2|6226.2|1
1635127220000|2021-10-25 02:00:20|6232|6226|6232|6226|6232|6226|6232|6226|0
1635127240000|2021-10-25 02:00:40|6232.5|6226.5|6232|6226|6232.5|6226.5|6232|6226|0
1635127250000|2021-10-25 02:00:50|6231.8|6225.8|6231.3|6225.3|6231.8|6225.8|6231.3|6225.3|0
1635127260000|2021-10-25 02:01:00|6231.5|6225.5|6227|6221|6231.5|6225.5|6226.5|6220.5|4
1635127270000|2021-10-25 02:01:10|6227.2|6221.2|6229|6223|6229|6223|6227.2|6221.2|1
1635127290000|2021-10-25 02:01:30|6228.8|6222.8|6228.5|6222.5|6228.8|6222.8|6228.5|6222.5|0
1635127300000|2021-10-25 02:01:40|6227|6221|6229|6223|6229|6223|6227|6221|3
1635127310000|2021-10-25 02:01:50|6228.5|6222.5|6229.5|6223.5|6229.5|6223.5|6228.5|6222.5|0
1635127320000|2021-10-25 02:02:00|6230|6224|6228.5|6222.5|6230|6224|6228.5|6222.5|1
1635127330000|2021-10-25 02:02:10|6229|6223|6228.5|6222.5|6229|6223|6228.5|6222.5|0
1635127340000|2021-10-25 02:02:20|6228.7|6222.7|6227.8|6221.8|6229|6223|6227.5|6221.5|0
1635127350000|2021-10-25 02:02:30|6227.5|6221.5|6231|6225|6231.5|6225.5|6227.5|6221.5|4
1635127360000|2021-10-25 02:02:40|6231.2|6225.2|6232|6226|6232|6226|6231|6225|0
1635127370000|2021-10-25 02:02:50|6232.2|6226.2|6232.5|6226.5|6232.5|6226.5|6232.2|6226.2|0
1635127380000|2021-10-25 02:03:00|6233|6227|6230|6224|6233|6227|6230|6224|1
1635127390000|2021-10-25 02:03:10|6230.5|6224.5|6231.5|6225.5|6231.5|6225.5|6230.5|6224.5|0
1635127400000|2021-10-25 02:03:20|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|5
1635127410000|2021-10-25 02:03:30|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|0
1635127420000|2021-10-25 02:03:40|6230.7|6224.7|6232.7|6226.7|6232.7|6226.7|6230.7|6224.7|0
1635127430000|2021-10-25 02:03:50|6232.5|6226.5|6232.5|6226.5|6233|6227|6232.5|6226.5|0
1635127440000|2021-10-25 02:04:00|6233.2|6227.2|6233|6227|6234|6228|6233|6227|1
1635127450000|2021-10-25 02:04:10|6233.5|6227.5|6234|6228|6234|6228|6233.5|6227.5|0
1635127460000|2021-10-25 02:04:20|6233.7|6227.7|6234|6228|6234|6228|6233.5|6227.5|0
1635127490000|2021-10-25 02:04:50|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|1
1635127500000|2021-10-25 02:05:00|6235.5|6229.5|6232|6226|6235.5|6229.5|6232|6226|3
1635127510000|2021-10-25 02:05:10|6231.7|6225.7|6231|6225|6231.7|6225.7|6231|6225|2
1635127530000|2021-10-25 02:05:30|6230.5|6224.5|6231|6225|6231|6225|6230.3|6224.3|3
1635127550000|2021-10-25 02:05:50|6230|6224|6231.5|6225.5|6231.5|6225.5|6230|6224|4
1635127560000|2021-10-25 02:06:00|6231|6225|6229|6223|6231|6225|6229|6223|2
1635127570000|2021-10-25 02:06:10|6228|6222|6229|6223|6229|6223|6227|6221|1
1635127580000|2021-10-25 02:06:20|6228.8|6222.8|6227.5|6221.5|6228.8|6222.8|6227.5|6221.5|0
1635127590000|2021-10-25 02:06:30|6227.3|6221.3|6228|6222|6228|6222|6227|6221|1
1635127600000|2021-10-25 02:06:40|6230|6224|6227.5|6221.5|6230|6224|6227.5|6221.5|1
1635127610000|2021-10-25 02:06:50|6226.9|6220.9|6228|6222|6228.5|6222.5|6226.5|6220.5|1
1635127620000|2021-10-25 02:07:00|6227.8|6221.8|6229|6223|6229|6223|6227|6221|2
1635127630000|2021-10-25 02:07:10|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635127650000|2021-10-25 02:07:30|6228.7|6222.7|6229|6223|6230.5|6224.5|6228.7|6222.7|1
1635127660000|2021-10-25 02:07:40|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635127670000|2021-10-25 02:07:50|6228.8|6222.8|6229|6223|6229|6223|6228.5|6222.5|2
1635127680000|2021-10-25 02:08:00|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635127700000|2021-10-25 02:08:20|6228.3|6222.3|6229.5|6223.5|6229.5|6223.5|6228.3|6222.3|1
1635127740000|2021-10-25 02:09:00|6229.8|6223.8|6229.5|6223.5|6229.8|6223.8|6229.5|6223.5|1
1635127750000|2021-10-25 02:09:10|6230|6224|6230|6224|6230|6224|6230|6224|0
1635127760000|2021-10-25 02:09:20|6229.7|6223.7|6228.5|6222.5|6229.7|6223.7|6228.5|6222.5|1
1635127770000|2021-10-25 02:09:30|6228.3|6222.3|6229|6223|6229|6223|6228|6222|0
1635127780000|2021-10-25 02:09:40|6228.8|6222.8|6228.5|6222.5|6228.8|6222.8|6228.5|6222.5|0
1635127800000|2021-10-25 02:10:00|6228|6222|6226|6220|6228|6222|6226|6220|0
1635127810000|2021-10-25 02:10:10|6226.2|6220.2|6225.5|6219.5|6227|6221|6225.5|6219.5|0
1635127820000|2021-10-25 02:10:20|6225.7|6219.7|6226|6220|6226|6220|6225.7|6219.7|0
1635127830000|2021-10-25 02:10:30|6226.2|6220.2|6226.5|6220.5|6226.5|6220.5|6226|6220|0
1635127840000|2021-10-25 02:10:40|6227|6221|6227|6221|6227|6221|6227|6221|0
1635127850000|2021-10-25 02:10:50|6226.5|6220.5|6226.3|6220.3|6226.5|6220.5|6226.3|6220.3|0
1635127860000|2021-10-25 02:11:00|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.3|6220.3|0
1635127870000|2021-10-25 02:11:10|6227|6221|6227.3|6221.3|6228.5|6222.5|6227|6221|1
1635127890000|2021-10-25 02:11:30|6228.5|6222.5|6228.3|6222.3|6228.5|6222.5|6228.3|6222.3|0
1635127900000|2021-10-25 02:11:40|6227.3|6221.3|6228.3|6222.3|6228.3|6222.3|6227.3|6221.3|1
1635127910000|2021-10-25 02:11:50|6228|6222|6226.5|6220.5|6228|6222|6226|6220|0
1635127920000|2021-10-25 02:12:00|6226|6220|6225.5|6219.5|6226|6220|6225.5|6219.5|0
1635127940000|2021-10-25 02:12:20|6224|6218|6224|6218|6224|6218|6224|6218|2
1635127950000|2021-10-25 02:12:30|6223.6|6217.6|6224|6218|6224|6218|6223.6|6217.6|0
1635127960000|2021-10-25 02:12:40|6225|6219|6225.5|6219.5|6225.5|6219.5|6224.5|6218.5|0
1635127970000|2021-10-25 02:12:50|6225|6219|6225|6219|6225|6219|6224|6218|0
1635127980000|2021-10-25 02:13:00|6226|6220|6225.5|6219.5|6226|6220|6225.5|6219.5|0
1635128000000|2021-10-25 02:13:20|6225.7|6219.7|6225.5|6219.5|6226|6220|6225.5|6219.5|0
1635128030000|2021-10-25 02:13:50|6225|6219|6225|6219|6225|6219|6225|6219|1
1635128040000|2021-10-25 02:14:00|6225.5|6219.5|6225.5|6219.5|6226|6220|6225.5|6219.5|1
1635128050000|2021-10-25 02:14:10|6226|6220|6225.5|6219.5|6226.5|6220.5|6225.5|6219.5|0
1635128060000|2021-10-25 02:14:20|6225.7|6219.7|6226|6220|6226|6220|6225.5|6219.5|0
1635128070000|2021-10-25 02:14:30|6225.7|6219.7|6226|6220|6226|6220|6225.5|6219.5|0
1635128080000|2021-10-25 02:14:40|6226.5|6220.5|6226|6220|6226.5|6220.5|6226|6220|0
1635128090000|2021-10-25 02:14:50|6226.5|6220.5|6226.5|6220.5|6227|6221|6226.5|6220.5|1
1635128100000|2021-10-25 02:15:00|6226.8|6220.8|6225|6219|6227|6221|6225|6219|0
1635128120000|2021-10-25 02:15:20|6225.5|6219.5|6225|6219|6226|6220|6225|6219|0
1635128130000|2021-10-25 02:15:30|6226|6220|6226|6220|6226|6220|6226|6220|4
1635128160000|2021-10-25 02:16:00|||||||||1
1635128200000|2021-10-25 02:16:40|6227.3|6221.3|6227.5|6221.5|6227.5|6221.5|6226.5|6220.5|5
1635128210000|2021-10-25 02:16:50|||||||||1
1635128220000|2021-10-25 02:17:00|||||||||1
1635128230000|2021-10-25 02:17:10|6227.7|6221.7|6230|6224|6230.3|6224.3|6227.7|6221.7|3
1635128250000|2021-10-25 02:17:30|6229.5|6223.5|6230|6224|6230|6224|6229.5|6223.5|0
1635128260000|2021-10-25 02:17:40|6230.2|6224.2|6230.5|6224.5|6230.5|6224.5|6230.2|6224.2|4
1635128280000|2021-10-25 02:18:00|||||||||2
1635128290000|2021-10-25 02:18:10|6229|6223|6228|6222|6229.4|6223.4|6228|6222|2
1635128300000|2021-10-25 02:18:20|6228.2|6222.2|6229|6223|6229|6223|6228.2|6222.2|0
1635128310000|2021-10-25 02:18:30|6229.5|6223.5|6230.5|6224.5|6230.5|6224.5|6229.5|6223.5|0
1635128320000|2021-10-25 02:18:40|6230.3|6224.3|6229|6223|6230.3|6224.3|6229|6223|0
1635128330000|2021-10-25 02:18:50|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|0
1635128340000|2021-10-25 02:19:00|||||||||1
1635128350000|2021-10-25 02:19:10|6228|6222|6228|6222|6228.5|6222.5|6228|6222|2
1635128360000|2021-10-25 02:19:20|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635128390000|2021-10-25 02:19:50|6228.7|6222.7|6230.5|6224.5|6230.5|6224.5|6228.7|6222.7|1
1635128400000|2021-10-25 02:20:00|6230|6224|6230|6224|6230|6224|6229|6223|3
1635128420000|2021-10-25 02:20:20|6230.3|6224.3|6230|6224|6230.3|6224.3|6229.5|6223.5|0
1635128430000|2021-10-25 02:20:30|6228|6222|6228|6222|6228|6222|6227|6221|3
1635128440000|2021-10-25 02:20:40|6229|6223|6229|6223|6229|6223|6229|6223|0
1635128450000|2021-10-25 02:20:50|6229.2|6223.2|6229.5|6223.5|6229.5|6223.5|6229|6223|0
1635128460000|2021-10-25 02:21:00|6229|6223|6228.8|6222.8|6229|6223|6228.8|6222.8|0
1635128470000|2021-10-25 02:21:10|6228|6222|6228|6222|6228|6222|6228|6222|0
1635128530000|2021-10-25 02:22:10|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635128570000|2021-10-25 02:22:50|6229|6223|6229|6223|6229|6223|6229|6223|3
1635128580000|2021-10-25 02:23:00|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|1
1635128590000|2021-10-25 02:23:10|6228.8|6222.8|6229|6223|6229|6223|6228.8|6222.8|0
1635128620000|2021-10-25 02:23:40|6228.2|6222.2|6228|6222|6228.2|6222.2|6228|6222|0
1635128630000|2021-10-25 02:23:50|6227.5|6221.5|6226.5|6220.5|6227.5|6221.5|6226.5|6220.5|3
1635128640000|2021-10-25 02:24:00|6227|6221|6229|6223|6229.2|6223.2|6226.5|6220.5|5
1635128650000|2021-10-25 02:24:10|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|0
1635128660000|2021-10-25 02:24:20|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|1
1635128680000|2021-10-25 02:24:40|6229|6223|6229|6223|6229|6223|6229|6223|0
1635128700000|2021-10-25 02:25:00|6228.7|6222.7|6228.5|6222.5|6229|6223|6228.5|6222.5|0
1635128730000|2021-10-25 02:25:30|6228|6222|6227|6221|6228|6222|6227|6221|2
1635128740000|2021-10-25 02:25:40|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|1
1635128760000|2021-10-25 02:26:00|6226.9|6220.9|6226.5|6220.5|6226.9|6220.9|6226.5|6220.5|2
1635128810000|2021-10-25 02:26:50|6226|6220|6225.5|6219.5|6226|6220|6225.5|6219.5|1
1635128820000|2021-10-25 02:27:00|6225.3|6219.3|6225|6219|6225.3|6219.3|6225|6219|0
1635128830000|2021-10-25 02:27:10|||||||||3
1635128860000|2021-10-25 02:27:40|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|1
1635128870000|2021-10-25 02:27:50|6225|6219|6225.5|6219.5|6225.5|6219.5|6225|6219|1
1635128880000|2021-10-25 02:28:00|6224.9|6218.9|6224|6218|6224.9|6218.9|6224|6218|1
1635128930000|2021-10-25 02:28:50|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|1
1635128940000|2021-10-25 02:29:00|6224|6218|6224|6218|6225|6219|6224|6218|3
1635129000000|2021-10-25 02:30:00|6224.6|6218.6|6222|6216|6225|6219|6222|6216|3
1635129010000|2021-10-25 02:30:10|6222.3|6216.3|6223.3|6217.3|6223.5|6217.5|6222.3|6216.3|1
1635129020000|2021-10-25 02:30:20|6223|6217|6223.5|6217.5|6223.5|6217.5|6223|6217|0
1635129030000|2021-10-25 02:30:30|6223.7|6217.7|6224|6218|6224|6218|6223.7|6217.7|0
1635129040000|2021-10-25 02:30:40|6224.5|6218.5|6227|6221|6227|6221|6224.5|6218.5|3
1635129060000|2021-10-25 02:31:00|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|0
1635129070000|2021-10-25 02:31:10|6226.3|6220.3|6223.5|6217.5|6226.3|6220.3|6222.5|6216.5|0
1635129080000|2021-10-25 02:31:20|6224|6218|6223.7|6217.7|6224.5|6218.5|6223.5|6217.5|0
1635129090000|2021-10-25 02:31:30|6224|6218|6223.5|6217.5|6224|6218|6223|6217|0
1635129100000|2021-10-25 02:31:40|6224|6218|6224.5|6218.5|6226|6220|6224|6218|0
1635129110000|2021-10-25 02:31:50|6224.7|6218.7|6226|6220|6227|6221|6224.7|6218.7|1
1635129120000|2021-10-25 02:32:00|6226.3|6220.3|6225.7|6219.7|6227.3|6221.3|6225.7|6219.7|0
1635129130000|2021-10-25 02:32:10|6225.5|6219.5|6229|6223|6229|6223|6225.5|6219.5|0
1635129140000|2021-10-25 02:32:20|6229.2|6223.2|6230|6224|6230|6224|6229.2|6223.2|0
1635129150000|2021-10-25 02:32:30|6230.2|6224.2|6230.5|6224.5|6230.7|6224.7|6230|6224|0
1635129160000|2021-10-25 02:32:40|6230.3|6224.3|6231.7|6225.7|6231.7|6225.7|6229.5|6223.5|3
1635129180000|2021-10-25 02:33:00|6231|6225|6230|6224|6231|6225|6230|6224|0
1635129190000|2021-10-25 02:33:10|6230.2|6224.2|6230.5|6224.5|6231|6225|6230|6224|7
1635129200000|2021-10-25 02:33:20|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|3
1635129210000|2021-10-25 02:33:30|6232|6226|6232|6226|6232|6226|6232|6226|0
1635129220000|2021-10-25 02:33:40|6232.2|6226.2|6232.5|6226.5|6233|6227|6232.2|6226.2|1
1635129230000|2021-10-25 02:33:50|6232.7|6226.7|6234.5|6228.5|6235.5|6229.5|6232.7|6226.7|2
1635129240000|2021-10-25 02:34:00|6234.8|6228.8|6235|6229|6235.5|6229.5|6234.5|6228.5|6
1635129270000|2021-10-25 02:34:30|6234.7|6228.7|6233|6227|6234.7|6228.7|6232.8|6226.8|1
1635129290000|2021-10-25 02:34:50|6233.3|6227.3|6233|6227|6233.7|6227.7|6230.7|6224.7|16
1635129300000|2021-10-25 02:35:00|6233.5|6227.5|6234.5|6228.5|6235.3|6229.3|6233|6227|0
1635129310000|2021-10-25 02:35:10|6234.8|6228.8|6235|6229|6235|6229|6234.8|6228.8|0
1635129320000|2021-10-25 02:35:20|6234.8|6228.8|6234|6228|6234.8|6228.8|6234|6228|0
1635129340000|2021-10-25 02:35:40|6234.2|6228.2|6234.5|6228.5|6234.5|6228.5|6234.2|6228.2|0
1635129350000|2021-10-25 02:35:50|6235|6229|6235.5|6229.5|6235.5|6229.5|6235|6229|0
1635129360000|2021-10-25 02:36:00|6235.8|6229.8|6236.5|6230.5|6237|6231|6235.8|6229.8|24
1635129370000|2021-10-25 02:36:10|6235.2|6229.2|6236.4|6230.4|6236.4|6230.4|6235.2|6229.2|10
1635129400000|2021-10-25 02:36:40|6236.7|6230.7|6237.4|6231.4|6237.4|6231.4|6236.7|6230.7|0
1635129410000|2021-10-25 02:36:50|6236.7|6230.7|6236.4|6230.4|6236.7|6230.7|6236.4|6230.4|4
1635129420000|2021-10-25 02:37:00|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|2
1635129430000|2021-10-25 02:37:10|6235.7|6229.7|6235.4|6229.4|6235.7|6229.7|6235.4|6229.4|0
1635129440000|2021-10-25 02:37:20|6234.7|6228.7|6234.7|6228.7|6235.4|6229.4|6234.7|6228.7|10
1635129450000|2021-10-25 02:37:30|6235.4|6229.4|6235.7|6229.7|6235.7|6229.7|6235.4|6229.4|1
1635129460000|2021-10-25 02:37:40|6236|6230|6236.4|6230.4|6236.9|6230.9|6236|6230|0
1635129470000|2021-10-25 02:37:50|6236.2|6230.2|6235.9|6229.9|6236.2|6230.2|6235.9|6229.9|0
1635129480000|2021-10-25 02:38:00|6235.7|6229.7|6234.4|6228.4|6235.7|6229.7|6234.4|6228.4|1
1635129490000|2021-10-25 02:38:10|6233.9|6227.9|6231.9|6225.9|6233.9|6227.9|6231.9|6225.9|0
1635129500000|2021-10-25 02:38:20|6232.4|6226.4|6231.4|6225.4|6232.4|6226.4|6231.4|6225.4|3
1635129510000|2021-10-25 02:38:30|6230.9|6224.9|6230.7|6224.7|6231.9|6225.9|6230.7|6224.7|6
1635129520000|2021-10-25 02:38:40|6230.4|6224.4|6229.4|6223.4|6230.4|6224.4|6229.4|6223.4|0
1635129530000|2021-10-25 02:38:50|6229.2|6223.2|6229.4|6223.4|6229.9|6223.9|6228.9|6222.9|0
1635129540000|2021-10-25 02:39:00|6229.9|6223.9|6230|6224|6230.9|6224.9|6229.9|6223.9|2
1635129550000|2021-10-25 02:39:10|6230.2|6224.2|6229.4|6223.4|6230.4|6224.4|6229.2|6223.2|0
1635129560000|2021-10-25 02:39:20|6229.9|6223.9|6229.7|6223.7|6230|6224|6229.4|6223.4|1
1635129570000|2021-10-25 02:39:30|6230|6224|6230.5|6224.5|6231|6225|6230|6224|0
1635129580000|2021-10-25 02:39:40|6230.4|6224.4|6230.4|6224.4|6231.4|6225.4|6230.2|6224.2|0
1635129590000|2021-10-25 02:39:50|6230.9|6224.9|6232.4|6226.4|6232.4|6226.4|6230.9|6224.9|0
1635129600000|2021-10-25 02:40:00|6232.5|6226.5|6233|6227|6233.5|6227.5|6232.4|6226.4|0
1635129610000|2021-10-25 02:40:10|6233.2|6227.2|6233.4|6227.4|6234|6228|6233.2|6227.2|0
1635129620000|2021-10-25 02:40:20|6233|6227|6234.5|6228.5|6234.5|6228.5|6233|6227|1
1635129630000|2021-10-25 02:40:30|6234.4|6228.4|6234.9|6228.9|6235|6229|6234.4|6228.4|1
1635129640000|2021-10-25 02:40:40|6234.7|6228.7|6236.4|6230.4|6236.4|6230.4|6234.7|6228.7|0
1635129650000|2021-10-25 02:40:50|6236.2|6230.2|6236.4|6230.4|6236.4|6230.4|6236.2|6230.2|0
1635129660000|2021-10-25 02:41:00|6236.2|6230.2|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|0
1635129670000|2021-10-25 02:41:10|6235.4|6229.4|6236.4|6230.4|6236.4|6230.4|6235.2|6229.2|1
1635129710000|2021-10-25 02:41:50|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1635129720000|2021-10-25 02:42:00|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6234.7|6228.7|2
1635129740000|2021-10-25 02:42:20|6234.4|6228.4|6234|6228|6234.4|6228.4|6233.9|6227.9|7
1635129750000|2021-10-25 02:42:30|6233.7|6227.7|6234|6228|6234.7|6228.7|6233.4|6227.4|1
1635129760000|2021-10-25 02:42:40|6234.7|6228.7|6234|6228|6234.7|6228.7|6234|6228|0
1635129770000|2021-10-25 02:42:50|6233.4|6227.4|6234|6228|6234|6228|6233.4|6227.4|5
1635129780000|2021-10-25 02:43:00|6233.4|6227.4|6232|6226|6233.5|6227.5|6232|6226|39
1635129790000|2021-10-25 02:43:10|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6231.4|6225.4|1
1635129800000|2021-10-25 02:43:20|6231|6225|6230.9|6224.9|6231|6225|6230.9|6224.9|0
1635129810000|2021-10-25 02:43:30|6231|6225|6231.2|6225.2|6231.2|6225.2|6231|6225|0
1635129820000|2021-10-25 02:43:40|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1635129840000|2021-10-25 02:44:00|6228.9|6222.9|6231.2|6225.2|6231.4|6225.4|6228.9|6222.9|4
1635129850000|2021-10-25 02:44:10|6231.4|6225.4|6230.4|6224.4|6231.9|6225.9|6230.4|6224.4|2
1635129860000|2021-10-25 02:44:20|6229|6223|6228.4|6222.4|6229.9|6223.9|6228.4|6222.4|6
1635129870000|2021-10-25 02:44:30|6228.9|6222.9|6229.4|6223.4|6229.4|6223.4|6228.9|6222.9|0
1635129890000|2021-10-25 02:44:50|6230.2|6224.2|6231.9|6225.9|6232.9|6226.9|6230.2|6224.2|4
1635129900000|2021-10-25 02:45:00|6231.4|6225.4|6230.9|6224.9|6232|6226|6230.9|6224.9|0
1635129910000|2021-10-25 02:45:10|6231.7|6225.7|6232.4|6226.4|6232.4|6226.4|6231.7|6225.7|0
1635129950000|2021-10-25 02:45:50|6232|6226|6229.9|6223.9|6232|6226|6229.9|6223.9|1
1635129960000|2021-10-25 02:46:00|6229.4|6223.4|6229.4|6223.4|6230.4|6224.4|6229.4|6223.4|0
1635129970000|2021-10-25 02:46:10|6228.9|6222.9|6229.4|6223.4|6229.5|6223.5|6227.5|6221.5|8
1635129980000|2021-10-25 02:46:20|6228.5|6222.5|6228.4|6222.4|6228.9|6222.9|6227.9|6221.9|0
1635129990000|2021-10-25 02:46:30|6227.9|6221.9|6228.4|6222.4|6228.9|6222.9|6227.9|6221.9|0
1635130000000|2021-10-25 02:46:40|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6227.5|6221.5|1
1635130010000|2021-10-25 02:46:50|6228.9|6222.9|6227.9|6221.9|6228.9|6222.9|6227.9|6221.9|0
1635130020000|2021-10-25 02:47:00|6228.2|6222.2|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1635130030000|2021-10-25 02:47:10|6228|6222|6228.9|6222.9|6229.4|6223.4|6228|6222|0
1635130040000|2021-10-25 02:47:20|6228|6222|6228.4|6222.4|6228.4|6222.4|6228|6222|0
1635130060000|2021-10-25 02:47:40|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1635130070000|2021-10-25 02:47:50|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1635130080000|2021-10-25 02:48:00|6228.9|6222.9|6227.9|6221.9|6228.9|6222.9|6227.9|6221.9|0
1635130090000|2021-10-25 02:48:10|6228|6222|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1635130110000|2021-10-25 02:48:30|6228.4|6222.4|6230|6224|6230|6224|6228.4|6222.4|1
1635130120000|2021-10-25 02:48:40|6230.4|6224.4|6229.4|6223.4|6230.4|6224.4|6229.4|6223.4|0
1635130130000|2021-10-25 02:48:50|6229.7|6223.7|6229.9|6223.9|6229.9|6223.9|6229.4|6223.4|0
1635130140000|2021-10-25 02:49:00|6230.2|6224.2|6231.4|6225.4|6232.4|6226.4|6230.2|6224.2|1
1635130150000|2021-10-25 02:49:10|6231.5|6225.5|6232.4|6226.4|6232.4|6226.4|6231.5|6225.5|0
1635130160000|2021-10-25 02:49:20|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1635130170000|2021-10-25 02:49:30|6231.7|6225.7|6232|6226|6232|6226|6231.7|6225.7|0
1635130180000|2021-10-25 02:49:40|6231.9|6225.9|6234.4|6228.4|6234.9|6228.9|6231.9|6225.9|0
1635130190000|2021-10-25 02:49:50|6234.5|6228.5|6234.4|6228.4|6234.5|6228.5|6233.9|6227.9|1
1635130200000|2021-10-25 02:50:00|6233.5|6227.5|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|1
1635130210000|2021-10-25 02:50:10|6233.4|6227.4|6232.9|6226.9|6233.9|6227.9|6232.9|6226.9|0
1635130220000|2021-10-25 02:50:20|6232.7|6226.7|6231.9|6225.9|6232.7|6226.7|6231.9|6225.9|1
1635130230000|2021-10-25 02:50:30|6232.4|6226.4|6233.4|6227.4|6233.9|6227.9|6232.4|6226.4|2
1635130240000|2021-10-25 02:50:40|6233.2|6227.2|6233.4|6227.4|6233.4|6227.4|6232.7|6226.7|0
1635130250000|2021-10-25 02:50:50|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1635130260000|2021-10-25 02:51:00|6232.5|6226.5|6232.2|6226.2|6232.5|6226.5|6232.2|6226.2|0
1635130270000|2021-10-25 02:51:10|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6230.4|6224.4|1
1635130280000|2021-10-25 02:51:20|6231|6225|6232.4|6226.4|6232.4|6226.4|6229.9|6223.9|1
1635130290000|2021-10-25 02:51:30|6232.9|6226.9|6232.9|6226.9|6233|6227|6232.9|6226.9|0
1635130300000|2021-10-25 02:51:40|6232.4|6226.4|6231.4|6225.4|6232.4|6226.4|6231.4|6225.4|0
1635130310000|2021-10-25 02:51:50|6231.9|6225.9|6232.9|6226.9|6232.9|6226.9|6231.9|6225.9|0
1635130320000|2021-10-25 02:52:00|6233.7|6227.7|6234.4|6228.4|6234.4|6228.4|6233.5|6227.5|0
1635130330000|2021-10-25 02:52:10|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1635130350000|2021-10-25 02:52:30|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|1
1635130360000|2021-10-25 02:52:40|6234.9|6228.9|6236.9|6230.9|6236.9|6230.9|6234.9|6228.9|1
1635130370000|2021-10-25 02:52:50|6236.4|6230.4|6235.9|6229.9|6236.4|6230.4|6235.9|6229.9|1
1635130380000|2021-10-25 02:53:00|6236|6230|6236.4|6230.4|6236.4|6230.4|6236|6230|0
1635130390000|2021-10-25 02:53:10|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|0
1635130400000|2021-10-25 02:53:20|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1635130410000|2021-10-25 02:53:30|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.4|6228.4|2
1635130430000|2021-10-25 02:53:50|6235.5|6229.5|6235.9|6229.9|6235.9|6229.9|6235.5|6229.5|0
1635130450000|2021-10-25 02:54:10|6235.4|6229.4|6234.9|6228.9|6235.4|6229.4|6234.9|6228.9|0
1635130460000|2021-10-25 02:54:20|6234.5|6228.5|6233.9|6227.9|6234.9|6228.9|6231.4|6225.4|1
1635130470000|2021-10-25 02:54:30|6234.4|6228.4|6233.9|6227.9|6234.9|6228.9|6233.9|6227.9|0
1635130480000|2021-10-25 02:54:40|6232|6226|6232.7|6226.7|6233.9|6227.9|6231.1|6225.1|19
1635130490000|2021-10-25 02:54:50|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|2
1635130510000|2021-10-25 02:55:10|6230.7|6224.7|6233.7|6227.7|6233.7|6227.7|6230.7|6224.7|0
1635130520000|2021-10-25 02:55:20|6232.2|6226.2|6232.7|6226.7|6232.9|6226.9|6232.2|6226.2|10
1635130530000|2021-10-25 02:55:30|6233.2|6227.2|6232.4|6226.4|6233.2|6227.2|6232.4|6226.4|1
1635130540000|2021-10-25 02:55:40|6232|6226|6232.2|6226.2|6233|6227|6232|6226|0
1635130550000|2021-10-25 02:55:50|6232|6226|6232.2|6226.2|6232.2|6226.2|6232|6226|0
1635130560000|2021-10-25 02:56:00|6230.3|6224.3|6231.2|6225.2|6232.7|6226.7|6230.3|6224.3|16
1635130570000|2021-10-25 02:56:10|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|3
1635130580000|2021-10-25 02:56:20|6232.7|6226.7|6231.2|6225.2|6233.2|6227.2|6231.2|6225.2|0
1635130590000|2021-10-25 02:56:30|6231|6225|6230.7|6224.7|6231.2|6225.2|6230.7|6224.7|0
1635130600000|2021-10-25 02:56:40|6230.4|6224.4|6231.2|6225.2|6231.2|6225.2|6230.4|6224.4|0
1635130610000|2021-10-25 02:56:50|6231.4|6225.4|6230.2|6224.2|6231.7|6225.7|6230|6224|1
1635130620000|2021-10-25 02:57:00|6229.7|6223.7|6229.2|6223.2|6229.7|6223.7|6229.2|6223.2|0
1635130630000|2021-10-25 02:57:10|6229.7|6223.7|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|0
1635130650000|2021-10-25 02:57:30|6230.7|6224.7|6230.2|6224.2|6230.7|6224.7|6230.2|6224.2|0
1635130660000|2021-10-25 02:57:40|6230.4|6224.4|6229.7|6223.7|6230.7|6224.7|6229.7|6223.7|0
1635130670000|2021-10-25 02:57:50|6230|6224|6229.7|6223.7|6230.9|6224.9|6229.7|6223.7|1
1635130680000|2021-10-25 02:58:00|6230.2|6224.2|6229.7|6223.7|6230.7|6224.7|6229.7|6223.7|0
1635130690000|2021-10-25 02:58:10|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1635130700000|2021-10-25 02:58:20|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635130710000|2021-10-25 02:58:30|6231.2|6225.2|6231|6225|6231.2|6225.2|6231|6225|0
1635130720000|2021-10-25 02:58:40|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635130730000|2021-10-25 02:58:50|6230.9|6224.9|6231.2|6225.2|6231.2|6225.2|6230.9|6224.9|0
1635130740000|2021-10-25 02:59:00|6231|6225|6232.2|6226.2|6232.2|6226.2|6230.7|6224.7|0
1635130750000|2021-10-25 02:59:10|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1635130800000|2021-10-25 03:00:00|6231.5|6225.5|6232.7|6226.7|6233.2|6227.2|6230.7|6224.7|1
1635130810000|2021-10-25 03:00:10|6232.2|6226.2|6230.7|6224.7|6232.7|6226.7|6230.7|6224.7|1
1635130820000|2021-10-25 03:00:20|6230.4|6224.4|6231.2|6225.2|6231.2|6225.2|6230.4|6224.4|0
1635130830000|2021-10-25 03:00:30|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635130850000|2021-10-25 03:00:50|6231.2|6225.2|6230.7|6224.7|6231.2|6225.2|6230.7|6224.7|0
1635130890000|2021-10-25 03:01:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1635130900000|2021-10-25 03:01:40|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635130920000|2021-10-25 03:02:00|6230.5|6224.5|6230.7|6224.7|6230.7|6224.7|6230.5|6224.5|0
1635130930000|2021-10-25 03:02:10|6230|6224|6230|6224|6230|6224|6230|6224|0
1635130960000|2021-10-25 03:02:40|6230.2|6224.2|6230.7|6224.7|6231.2|6225.2|6230.2|6224.2|0
1635130980000|2021-10-25 03:03:00|6231.1|6225.1|6231.2|6225.2|6231.2|6225.2|6231.1|6225.1|0
1635131000000|2021-10-25 03:03:20|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635131020000|2021-10-25 03:03:40|6231|6225|6231.2|6225.2|6231.2|6225.2|6231|6225|0
1635131030000|2021-10-25 03:03:50|6231|6225|6230.7|6224.7|6231|6225|6230|6224|0
1635131040000|2021-10-25 03:04:00|6230.5|6224.5|6230.7|6224.7|6230.7|6224.7|6229.5|6223.5|0
1635131050000|2021-10-25 03:04:10|6230.5|6224.5|6230|6224|6230.5|6224.5|6230|6224|0
1635131060000|2021-10-25 03:04:20|6230.2|6224.2|6231|6225|6231.5|6225.5|6230.2|6224.2|3
1635131070000|2021-10-25 03:04:30|6229.7|6223.7|6228.7|6222.7|6229.7|6223.7|6228.7|6222.7|0
1635131080000|2021-10-25 03:04:40|||||||||2
1635131090000|2021-10-25 03:04:50|6228.1|6222.1|6229.2|6223.2|6229.2|6223.2|6228.1|6222.1|4
1635131100000|2021-10-25 03:05:00|6229.7|6223.7|6228.7|6222.7|6229.7|6223.7|6228.7|6222.7|6
1635131110000|2021-10-25 03:05:10|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|2
1635131120000|2021-10-25 03:05:20|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1635131130000|2021-10-25 03:05:30|6229.9|6223.9|6230.2|6224.2|6230.2|6224.2|6229.9|6223.9|0
1635131140000|2021-10-25 03:05:40|6230|6224|6231.7|6225.7|6231.7|6225.7|6229.7|6223.7|2
1635131150000|2021-10-25 03:05:50|6231.9|6225.9|6232.2|6226.2|6232.2|6226.2|6231.9|6225.9|0
1635131160000|2021-10-25 03:06:00|6232.8|6226.8|6235.2|6229.2|6235.2|6229.2|6232.8|6226.8|3
1635131170000|2021-10-25 03:06:10|6235|6229|6233.4|6227.4|6235|6229|6233.4|6227.4|0
1635131180000|2021-10-25 03:06:20|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|1
1635131190000|2021-10-25 03:06:30|6233.7|6227.7|6233.2|6227.2|6233.7|6227.7|6233.2|6227.2|0
1635131200000|2021-10-25 03:06:40|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6232.7|6226.7|0
1635131210000|2021-10-25 03:06:50|6233.2|6227.2|6233.7|6227.7|6233.7|6227.7|6232.7|6226.7|0
1635131220000|2021-10-25 03:07:00|6234.2|6228.2|6233.7|6227.7|6234.2|6228.2|6233.7|6227.7|0
1635131230000|2021-10-25 03:07:10|6233.2|6227.2|6233.2|6227.2|6233.7|6227.7|6232.7|6226.7|0
1635131240000|2021-10-25 03:07:20|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|0
1635131250000|2021-10-25 03:07:30|6233.5|6227.5|6233.2|6227.2|6233.5|6227.5|6233.2|6227.2|0
1635131260000|2021-10-25 03:07:40|6232.7|6226.7|6231|6225|6232.7|6226.7|6231|6225|1
1635131270000|2021-10-25 03:07:50|6230.7|6224.7|6232.7|6226.7|6232.7|6226.7|6230.7|6224.7|0
1635131290000|2021-10-25 03:08:10|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1635131310000|2021-10-25 03:08:30|6233.4|6227.4|6233.7|6227.7|6234.2|6228.2|6233.4|6227.4|0
1635131320000|2021-10-25 03:08:40|6234|6228|6234.2|6228.2|6234.9|6228.9|6233.7|6227.7|0
1635131330000|2021-10-25 03:08:50|6233.7|6227.7|6234.2|6228.2|6234.2|6228.2|6233.7|6227.7|0
1635131340000|2021-10-25 03:09:00|6234.4|6228.4|6233.7|6227.7|6234.7|6228.7|6233.7|6227.7|0
1635131350000|2021-10-25 03:09:10|6234.3|6228.3|6236.7|6230.7|6236.7|6230.7|6234.2|6228.2|2
1635131360000|2021-10-25 03:09:20|6237.1|6231.1|6236.7|6230.7|6237.2|6231.2|6236.7|6230.7|0
1635131370000|2021-10-25 03:09:30|6236.9|6230.9|6236.7|6230.7|6237.2|6231.2|6236.4|6230.4|0
1635131380000|2021-10-25 03:09:40|6236.9|6230.9|6237.2|6231.2|6237.2|6231.2|6236.9|6230.9|0
1635131390000|2021-10-25 03:09:50|6236.7|6230.7|6236.7|6230.7|6237.2|6231.2|6236.7|6230.7|0
1635131400000|2021-10-25 03:10:00|6237.3|6231.3|6237.2|6231.2|6239.7|6233.7|6237.2|6231.2|15
1635131410000|2021-10-25 03:10:10|6238|6232|6238.7|6232.7|6239.2|6233.2|6238|6232|1
1635131420000|2021-10-25 03:10:20|6238.2|6232.2|6238.7|6232.7|6238.7|6232.7|6238.2|6232.2|0
1635131440000|2021-10-25 03:10:40|6238.9|6232.9|6237.7|6231.7|6238.9|6232.9|6237.7|6231.7|1
1635131450000|2021-10-25 03:10:50|6237.2|6231.2|6239.2|6233.2|6239.7|6233.7|6237.2|6231.2|3
1635131460000|2021-10-25 03:11:00|6241.2|6235.2|6239.2|6233.2|6241.2|6235.2|6239.2|6233.2|17
1635131470000|2021-10-25 03:11:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1635131480000|2021-10-25 03:11:20|6240|6234|6240.7|6234.7|6240.7|6234.7|6239.7|6233.7|0
1635131490000|2021-10-25 03:11:30|6240.5|6234.5|6240.7|6234.7|6240.7|6234.7|6240.4|6234.4|0
1635131500000|2021-10-25 03:11:40|6239.9|6233.9|6240.7|6234.7|6240.7|6234.7|6239.7|6233.7|0
1635131510000|2021-10-25 03:11:50|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1635131520000|2021-10-25 03:12:00|6242.2|6236.2|6243.2|6237.2|6243.2|6237.2|6242.2|6236.2|6
1635131530000|2021-10-25 03:12:10|6243|6237|6243|6237|6243|6237|6243|6237|0
1635131540000|2021-10-25 03:12:20|6242.7|6236.7|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|0
1635131550000|2021-10-25 03:12:30|6242.5|6236.5|6242.7|6236.7|6242.7|6236.7|6242.5|6236.5|1
1635131580000|2021-10-25 03:13:00|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|1
1635131590000|2021-10-25 03:13:10|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.5|6236.5|0
1635131600000|2021-10-25 03:13:20|6242.5|6236.5|6242.2|6236.2|6242.5|6236.5|6242.2|6236.2|0
1635131610000|2021-10-25 03:13:30|6241.4|6235.4|6241.2|6235.2|6241.4|6235.4|6241.2|6235.2|2
1635131640000|2021-10-25 03:14:00|6241.8|6235.8|6241.9|6235.9|6241.9|6235.9|6241.2|6235.2|5
1635131650000|2021-10-25 03:14:10|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6241.2|6235.2|0
1635131680000|2021-10-25 03:14:40|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1635131700000|2021-10-25 03:15:00|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1635131720000|2021-10-25 03:15:20|6241.9|6235.9|6241.7|6235.7|6242.7|6236.7|6241.7|6235.7|0
1635131730000|2021-10-25 03:15:30|6241.3|6235.3|6242.2|6236.2|6242.2|6236.2|6240.4|6234.4|1
1635131740000|2021-10-25 03:15:40|6242|6236|6241.7|6235.7|6242|6236|6241.7|6235.7|0
1635131760000|2021-10-25 03:16:00|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1635131770000|2021-10-25 03:16:10|6242|6236|6242.2|6236.2|6242.2|6236.2|6241.7|6235.7|1
1635131790000|2021-10-25 03:16:30|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1635131800000|2021-10-25 03:16:40|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1635131810000|2021-10-25 03:16:50|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1635131820000|2021-10-25 03:17:00|||||||||12
1635131830000|2021-10-25 03:17:10|6243.7|6237.7|6243.5|6237.5|6243.7|6237.7|6243.5|6237.5|1
1635131840000|2021-10-25 03:17:20|6243.7|6237.7|6243.5|6237.5|6243.7|6237.7|6243.5|6237.5|1
1635131850000|2021-10-25 03:17:30|6243.2|6237.2|6244.2|6238.2|6244.2|6238.2|6243.2|6237.2|16
1635131860000|2021-10-25 03:17:40|6244.7|6238.7|6244.6|6238.6|6245.2|6239.2|6244.6|6238.6|30
1635131870000|2021-10-25 03:17:50|6244.2|6238.2|6244.6|6238.6|6244.6|6238.6|6244.2|6238.2|3
1635131880000|2021-10-25 03:18:00|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1635131890000|2021-10-25 03:18:10|6244.2|6238.2|6243.6|6237.6|6244.6|6238.6|6243.4|6237.4|1
1635131900000|2021-10-25 03:18:20|6243.9|6237.9|6244.6|6238.6|6244.6|6238.6|6243.6|6237.6|4
1635131910000|2021-10-25 03:18:30|6245.1|6239.1|6245.7|6239.7|6246.6|6240.6|6245.1|6239.1|1
1635131920000|2021-10-25 03:18:40|6245.6|6239.6|6250.2|6244.2|6251.7|6245.7|6245.6|6239.6|16
1635131930000|2021-10-25 03:18:50|||||||||1
1635131940000|2021-10-25 03:19:00|6250|6244|6251.7|6245.7|6252|6246|6249.2|6243.2|3
1635131950000|2021-10-25 03:19:10|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1635131960000|2021-10-25 03:19:20|6252|6246|6251.9|6245.9|6253.2|6247.2|6249.7|6243.7|10
1635131970000|2021-10-25 03:19:30|6252.2|6246.2|6251.4|6245.4|6252.2|6246.2|6250.2|6244.2|6
1635131980000|2021-10-25 03:19:40|6250.7|6244.7|6249.7|6243.7|6251.2|6245.2|6249.7|6243.7|6
1635132000000|2021-10-25 03:20:00|6249.2|6243.2|6248.2|6242.2|6249.7|6243.7|6247.7|6241.7|4
1635132010000|2021-10-25 03:20:10|6247.7|6241.7|6247.2|6241.2|6247.9|6241.9|6247.2|6241.2|1
1635132020000|2021-10-25 03:20:20|6246.7|6240.7|6247.2|6241.2|6247.2|6241.2|6246.7|6240.7|1
1635132030000|2021-10-25 03:20:30|6248.2|6242.2|6247.2|6241.2|6248.2|6242.2|6247.2|6241.2|1
1635132040000|2021-10-25 03:20:40|6247|6241|6246.7|6240.7|6247|6241|6246.7|6240.7|0
1635132050000|2021-10-25 03:20:50|6247.7|6241.7|6245.2|6239.2|6248.2|6242.2|6245.2|6239.2|23
1635132060000|2021-10-25 03:21:00|6244.9|6238.9|6245.2|6239.2|6245.7|6239.7|6244.9|6238.9|1
1635132080000|2021-10-25 03:21:20|6245.4|6239.4|6247.2|6241.2|6247.2|6241.2|6245.4|6239.4|2
1635132100000|2021-10-25 03:21:40|6247.4|6241.4|6246.7|6240.7|6247.7|6241.7|6246.7|6240.7|2
1635132110000|2021-10-25 03:21:50|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|2
1635132120000|2021-10-25 03:22:00|6246.7|6240.7|6246.5|6240.5|6247.7|6241.7|6245.7|6239.7|7
1635132130000|2021-10-25 03:22:10|6246.7|6240.7|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|1
1635132160000|2021-10-25 03:22:40|6245.7|6239.7|6247.2|6241.2|6247.2|6241.2|6245.7|6239.7|1
1635132180000|2021-10-25 03:23:00|6247|6241|6246.7|6240.7|6247|6241|6246.7|6240.7|0
1635132230000|2021-10-25 03:23:50|6247.3|6241.3|6247|6241|6247.3|6241.3|6247|6241|4
1635132240000|2021-10-25 03:24:00|6246.8|6240.8|6246.5|6240.5|6246.8|6240.8|6246.2|6240.2|5
1635132260000|2021-10-25 03:24:20|6247.2|6241.2|6248.2|6242.2|6248.2|6242.2|6247.2|6241.2|1
1635132270000|2021-10-25 03:24:30|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1635132280000|2021-10-25 03:24:40|6248.2|6242.2|6248.2|6242.2|6248.7|6242.7|6248.2|6242.2|0
1635132300000|2021-10-25 03:25:00|6247.7|6241.7|6247.2|6241.2|6247.7|6241.7|6247.2|6241.2|0
1635132310000|2021-10-25 03:25:10|6247.5|6241.5|6247.7|6241.7|6247.7|6241.7|6247.5|6241.5|0
1635132320000|2021-10-25 03:25:20|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1635132390000|2021-10-25 03:26:30|6247.4|6241.4|6247.2|6241.2|6247.4|6241.4|6247.2|6241.2|1
1635132400000|2021-10-25 03:26:40|6248.2|6242.2|6248.2|6242.2|6248.4|6242.4|6248.2|6242.2|1
1635132410000|2021-10-25 03:26:50|6248.7|6242.7|6250.2|6244.2|6250.5|6244.5|6248.7|6242.7|4
1635132420000|2021-10-25 03:27:00|6249.4|6243.4|6248.7|6242.7|6249.4|6243.4|6248.2|6242.2|0
1635132430000|2021-10-25 03:27:10|6248.2|6242.2|6247.2|6241.2|6248.2|6242.2|6245.7|6239.7|0
1635132440000|2021-10-25 03:27:20|6247.7|6241.7|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|0
1635132450000|2021-10-25 03:27:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1635132470000|2021-10-25 03:27:50|6249.4|6243.4|6249.2|6243.2|6249.4|6243.4|6249.2|6243.2|1
1635132480000|2021-10-25 03:28:00|6248.7|6242.7|6246.7|6240.7|6248.7|6242.7|6246.7|6240.7|1
1635132490000|2021-10-25 03:28:10|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|2
1635132500000|2021-10-25 03:28:20|6249.7|6243.7|6249.2|6243.2|6249.7|6243.7|6249.2|6243.2|1
1635132510000|2021-10-25 03:28:30|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|11
1635132520000|2021-10-25 03:28:40|6247|6241|6246.7|6240.7|6247|6241|6246.7|6240.7|0
1635132530000|2021-10-25 03:28:50|6246.9|6240.9|6244.7|6238.7|6247.2|6241.2|6244.7|6238.7|0
1635132560000|2021-10-25 03:29:20|6243.4|6237.4|6243.5|6237.5|6243.5|6237.5|6243.4|6237.4|0
1635132570000|2021-10-25 03:29:30|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1635132580000|2021-10-25 03:29:40|6244.5|6238.5|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|8
1635132590000|2021-10-25 03:29:50|6244.2|6238.2|6243.7|6237.7|6244.7|6238.7|6243.7|6237.7|1
1635132600000|2021-10-25 03:30:00|6244.2|6238.2|6242.7|6236.7|6244.2|6238.2|6242.7|6236.7|4
1635132620000|2021-10-25 03:30:20|6242.1|6236.1|6243.2|6237.2|6243.7|6237.7|6242.1|6236.1|7
1635132630000|2021-10-25 03:30:30|||||||||3
1635132650000|2021-10-25 03:30:50|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|1
1635132660000|2021-10-25 03:31:00|6244.2|6238.2|6242.9|6236.9|6244.2|6238.2|6242.7|6236.7|4
1635132700000|2021-10-25 03:31:40|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|2
1635132710000|2021-10-25 03:31:50|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|2
1635132730000|2021-10-25 03:32:10|6244.7|6238.7|6244.4|6238.4|6244.7|6238.7|6244.4|6238.4|1
1635132750000|2021-10-25 03:32:30|6244.2|6238.2|6243.7|6237.7|6244.2|6238.2|6243.2|6237.2|2
1635132760000|2021-10-25 03:32:40|6243.5|6237.5|6243.7|6237.7|6243.7|6237.7|6243.2|6237.2|0
1635132790000|2021-10-25 03:33:10|6243|6237|6242.7|6236.7|6243|6237|6242.7|6236.7|0
1635132800000|2021-10-25 03:33:20|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|2
1635132830000|2021-10-25 03:33:50|6243.9|6237.9|6243.7|6237.7|6243.9|6237.9|6243.7|6237.7|0
1635132840000|2021-10-25 03:34:00|6243.9|6237.9|6243.2|6237.2|6244|6238|6243|6237|2
1635132870000|2021-10-25 03:34:30|6243|6237|6242.7|6236.7|6243|6237|6242.7|6236.7|0
1635132890000|2021-10-25 03:34:50|6243.4|6237.4|6243.2|6237.2|6243.5|6237.5|6243.2|6237.2|1
1635132930000|2021-10-25 03:35:30|6244.7|6238.7|6243.7|6237.7|6244.7|6238.7|6243.7|6237.7|1
1635132960000|2021-10-25 03:36:00|6243.2|6237.2|6243.7|6237.7|6243.7|6237.7|6242.9|6236.9|5
1635132970000|2021-10-25 03:36:10|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|0
1635132980000|2021-10-25 03:36:20|6243.9|6237.9|6242.9|6236.9|6244.4|6238.4|6242.9|6236.9|0
1635132990000|2021-10-25 03:36:30|6242.7|6236.7|6242.9|6236.9|6242.9|6236.9|6242.7|6236.7|1
1635133020000|2021-10-25 03:37:00|6244.1|6238.1|6243.7|6237.7|6244.1|6238.1|6243.4|6237.4|0
1635133030000|2021-10-25 03:37:10|6242.9|6236.9|6242.7|6236.7|6242.9|6236.9|6242.7|6236.7|0
1635133040000|2021-10-25 03:37:20|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|1
1635133050000|2021-10-25 03:37:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1635133070000|2021-10-25 03:37:50|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|4
1635133080000|2021-10-25 03:38:00|6244.9|6238.9|6245.7|6239.7|6245.7|6239.7|6244.9|6238.9|2
1635133090000|2021-10-25 03:38:10|6244.7|6238.7|6245.7|6239.7|6245.7|6239.7|6244.7|6238.7|0
1635133100000|2021-10-25 03:38:20|6244.9|6238.9|6244.7|6238.7|6244.9|6238.9|6244.7|6238.7|0
1635133110000|2021-10-25 03:38:30|6245.5|6239.5|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|0
1635133120000|2021-10-25 03:38:40|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|1
1635133140000|2021-10-25 03:39:00|6243.4|6237.4|6243.7|6237.7|6243.7|6237.7|6243.4|6237.4|0
1635133160000|2021-10-25 03:39:20|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1635133170000|2021-10-25 03:39:30|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1635133190000|2021-10-25 03:39:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1635133350000|2021-10-25 03:42:30|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|1
1635133360000|2021-10-25 03:42:40|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1635133370000|2021-10-25 03:42:50|6245.2|6239.2|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|0
1635133380000|2021-10-25 03:43:00|6245.5|6239.5|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|0
1635133410000|2021-10-25 03:43:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1635133440000|2021-10-25 03:44:00|6245.3|6239.3|6245.2|6239.2|6246.2|6240.2|6244.7|6238.7|6
1635133450000|2021-10-25 03:44:10|6245.7|6239.7|6246.7|6240.7|6247.9|6241.9|6245.7|6239.7|4
1635133460000|2021-10-25 03:44:20|6246.9|6240.9|6246.7|6240.7|6246.9|6240.9|6246.7|6240.7|0
1635133480000|2021-10-25 03:44:40|6246.3|6240.3|6245.7|6239.7|6246.3|6240.3|6245.4|6239.4|1
1635133500000|2021-10-25 03:45:00|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1635133510000|2021-10-25 03:45:10|6246.4|6240.4|6246.7|6240.7|6246.9|6240.9|6246.4|6240.4|0
1635133530000|2021-10-25 03:45:30|6247.2|6241.2|6246.7|6240.7|6247.2|6241.2|6246.7|6240.7|0
1635133580000|2021-10-25 03:46:20|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1635133590000|2021-10-25 03:46:30|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1635133600000|2021-10-25 03:46:40|6245.7|6239.7|6245.7|6239.7|6246.1|6240.1|6245.5|6239.5|2
1635133610000|2021-10-25 03:46:50|6246.1|6240.1|6246.7|6240.7|6246.7|6240.7|6246.1|6240.1|0
1635133650000|2021-10-25 03:47:30|6246.9|6240.9|6247.4|6241.4|6247.4|6241.4|6246.9|6240.9|0
1635133690000|2021-10-25 03:48:10|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1635133710000|2021-10-25 03:48:30|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|1
1635133740000|2021-10-25 03:49:00|6247.2|6241.2|6247.1|6241.1|6247.4|6241.4|6246.6|6240.6|11
1635133750000|2021-10-25 03:49:10|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|2
1635133790000|2021-10-25 03:49:50|6246.2|6240.2|6245.1|6239.1|6246.4|6240.4|6245.1|6239.1|2
1635133800000|2021-10-25 03:50:00|6245.7|6239.7|6244.6|6238.6|6246.1|6240.1|6244.6|6238.6|2
1635133810000|2021-10-25 03:50:10|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1635133830000|2021-10-25 03:50:30|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|1
1635133840000|2021-10-25 03:50:40|6246.7|6240.7|6246.1|6240.1|6246.7|6240.7|6246.1|6240.1|1
1635133850000|2021-10-25 03:50:50|6246.4|6240.4|6246.6|6240.6|6246.7|6240.7|6246.4|6240.4|0
1635133930000|2021-10-25 03:52:10|6246.4|6240.4|6246.1|6240.1|6246.4|6240.4|6246.1|6240.1|0
1635134030000|2021-10-25 03:53:50|6246.6|6240.6|6246.7|6240.7|6246.7|6240.7|6246.6|6240.6|0
1635134040000|2021-10-25 03:54:00|6246.2|6240.2|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1635134050000|2021-10-25 03:54:10|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1635134060000|2021-10-25 03:54:20|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|3
1635134070000|2021-10-25 03:54:30|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1635134080000|2021-10-25 03:54:40|6246.1|6240.1|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1635134090000|2021-10-25 03:54:50|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1635134180000|2021-10-25 03:56:20|6246.2|6240.2|6246.1|6240.1|6246.2|6240.2|6246.1|6240.1|0
1635134200000|2021-10-25 03:56:40|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1635134210000|2021-10-25 03:56:50|6244.7|6238.7|6245.1|6239.1|6245.1|6239.1|6244.7|6238.7|0
1635134320000|2021-10-25 03:58:40|6245.7|6239.7|6245.1|6239.1|6246.1|6240.1|6244.7|6238.7|0
1635134400000|2021-10-25 04:00:00|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.4|6239.4|0
1635134410000|2021-10-25 04:00:10|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|0
1635134420000|2021-10-25 04:00:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1635134430000|2021-10-25 04:00:30|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|0
1635134440000|2021-10-25 04:00:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1635134450000|2021-10-25 04:00:50|6247.7|6241.7|6250.1|6244.1|6250.7|6244.7|6247.7|6241.7|5
1635134460000|2021-10-25 04:01:00|6249.1|6243.1|6251.1|6245.1|6251.6|6245.6|6248.6|6242.6|5
1635134490000|2021-10-25 04:01:30|6250.7|6244.7|6250.6|6244.6|6250.7|6244.7|6250.1|6244.1|0
1635134500000|2021-10-25 04:01:40|6250.9|6244.9|6250.4|6244.4|6250.9|6244.9|6250.4|6244.4|0
1635134510000|2021-10-25 04:01:50|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|0
1635134560000|2021-10-25 04:02:40|6250.2|6244.2|6250.6|6244.6|6250.6|6244.6|6250.2|6244.2|0
1635134580000|2021-10-25 04:03:00|6250.2|6244.2|6250.1|6244.1|6250.2|6244.2|6250.1|6244.1|0
1635134600000|2021-10-25 04:03:20|6248.1|6242.1|6247.6|6241.6|6248.1|6242.1|6247.1|6241.1|6
1635134630000|2021-10-25 04:03:50|6247.2|6241.2|6248.1|6242.1|6248.6|6242.6|6247.2|6241.2|1
1635134640000|2021-10-25 04:04:00|6247.7|6241.7|6247.1|6241.1|6247.7|6241.7|6247.1|6241.1|2
1635134680000|2021-10-25 04:04:40|6247.4|6241.4|6247.1|6241.1|6248.1|6242.1|6247.1|6241.1|1
1635134710000|2021-10-25 04:05:10|6246.6|6240.6|6246.7|6240.7|6246.7|6240.7|6246.6|6240.6|0
1635134720000|2021-10-25 04:05:20|6247.4|6241.4|6248.1|6242.1|6248.1|6242.1|6247.4|6241.4|0
1635134730000|2021-10-25 04:05:30|6248.4|6242.4|6250.2|6244.2|6250.2|6244.2|6248.4|6242.4|0
1635134740000|2021-10-25 04:05:40|6250.6|6244.6|6251.6|6245.6|6251.6|6245.6|6250.6|6244.6|1
1635134750000|2021-10-25 04:05:50|6252.1|6246.1|6252.2|6246.2|6252.2|6246.2|6252.1|6246.1|0
1635134760000|2021-10-25 04:06:00|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1635134780000|2021-10-25 04:06:20|6252.4|6246.4|6252.1|6246.1|6252.4|6246.4|6251.6|6245.6|0
1635134890000|2021-10-25 04:08:10|6252.2|6246.2|6252.6|6246.6|6252.6|6246.6|6252.2|6246.2|0
1635134910000|2021-10-25 04:08:30|6252.7|6246.7|6253.1|6247.1|6253.1|6247.1|6252.7|6246.7|0
1635134940000|2021-10-25 04:09:00|||||||||3
1635134960000|2021-10-25 04:09:20|6255.9|6249.9|6255.6|6249.6|6255.9|6249.9|6255.6|6249.6|14
1635134970000|2021-10-25 04:09:30|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|1
1635134980000|2021-10-25 04:09:40|6255.5|6249.5|6255.4|6249.4|6255.5|6249.5|6255.4|6249.4|2
1635135020000|2021-10-25 04:10:20|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|2
1635135030000|2021-10-25 04:10:30|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|1
1635135040000|2021-10-25 04:10:40|||||||||1
1635135060000|2021-10-25 04:11:00|6255.5|6249.5|6255.4|6249.4|6255.5|6249.5|6255.4|6249.4|1
1635135080000|2021-10-25 04:11:20|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|2
1635135100000|2021-10-25 04:11:40|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|4
1635135110000|2021-10-25 04:11:50|6249.4|6243.4|6248|6242|6249.4|6243.4|6248|6242|5
1635135180000|2021-10-25 04:13:00|6248.2|6242.2|6249|6243|6249|6243|6248.2|6242.2|0
1635135300000|2021-10-25 04:15:00|6248.5|6242.5|6246|6240|6248.5|6242.5|6246|6240|5
1635135310000|2021-10-25 04:15:10|6245.2|6239.2|6245.9|6239.9|6245.9|6239.9|6245.2|6239.2|0
1635135320000|2021-10-25 04:15:20|6245.5|6239.5|6245.4|6239.4|6245.5|6239.5|6245.4|6239.4|0
1635135360000|2021-10-25 04:16:00|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|2
1635135370000|2021-10-25 04:16:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|1
1635135380000|2021-10-25 04:16:20|6244.4|6238.4|6245.4|6239.4|6245.4|6239.4|6244.4|6238.4|0
1635135390000|2021-10-25 04:16:30|6245.2|6239.2|6244.4|6238.4|6245.2|6239.2|6244.4|6238.4|0
1635135490000|2021-10-25 04:18:10|6244.7|6238.7|6245.5|6239.5|6245.5|6239.5|6244.7|6238.7|4
1635135510000|2021-10-25 04:18:30|6245.9|6239.9|6247.5|6241.5|6247.5|6241.5|6245.9|6239.9|0
1635135630000|2021-10-25 04:20:30|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1635135690000|2021-10-25 04:21:30|6247|6241|6247|6241|6247|6241|6247|6241|0
1635135700000|2021-10-25 04:21:40|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|0
1635135750000|2021-10-25 04:22:30|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1635135760000|2021-10-25 04:22:40|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1635135860000|2021-10-25 04:24:20|6247|6241|6246.5|6240.5|6247|6241|6246.5|6240.5|0
1635135880000|2021-10-25 04:24:40|6246|6240|6246|6240|6246|6240|6246|6240|0
1635135890000|2021-10-25 04:24:50|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1635135900000|2021-10-25 04:25:00|6246.2|6240.2|6246.5|6240.5|6246.5|6240.5|6246|6240|0
1635135920000|2021-10-25 04:25:20|6246|6240|6246|6240|6246|6240|6246|6240|0
1635135980000|2021-10-25 04:26:20|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|1
1635135990000|2021-10-25 04:26:30|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1635136000000|2021-10-25 04:26:40|6245.2|6239.2|6245.5|6239.5|6245.5|6239.5|6245.2|6239.2|0
1635136010000|2021-10-25 04:26:50|6245|6239|6245|6239|6245|6239|6245|6239|0
1635136040000|2021-10-25 04:27:20|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|2
1635136050000|2021-10-25 04:27:30|6246|6240|6246|6240|6246|6240|6246|6240|0
1635136080000|2021-10-25 04:28:00|6246.2|6240.2|6247|6241|6247|6241|6246.2|6240.2|0
1635136090000|2021-10-25 04:28:10|6247.5|6241.5|6248.5|6242.5|6249.5|6243.5|6247.5|6241.5|0
1635136100000|2021-10-25 04:28:20|6248.4|6242.4|6249|6243|6249|6243|6247.5|6241.5|0
1635136110000|2021-10-25 04:28:30|6250|6244|6250|6244|6250|6244|6250|6244|1
1635136120000|2021-10-25 04:28:40|6249.5|6243.5|6249|6243|6249.5|6243.5|6249|6243|1
1635136130000|2021-10-25 04:28:50|6251|6245|6253|6247|6253|6247|6251|6245|2
1635136140000|2021-10-25 04:29:00|6252.9|6246.9|6253|6247|6253|6247|6252.9|6246.9|0
1635136150000|2021-10-25 04:29:10|6252.2|6246.2|6252.5|6246.5|6252.5|6246.5|6252.2|6246.2|0
1635136180000|2021-10-25 04:29:40|6251|6245|6251|6245|6251|6245|6251|6245|1
1635136190000|2021-10-25 04:29:50|6250|6244|6251.4|6245.4|6251.4|6245.4|6250|6244|1
1635136200000|2021-10-25 04:30:00|6251|6245|6251.5|6245.5|6251.5|6245.5|6251|6245|1
1635136220000|2021-10-25 04:30:20|6251|6245|6250|6244|6251|6245|6250|6244|0
1635136230000|2021-10-25 04:30:30|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|3
1635136270000|2021-10-25 04:31:10|6250|6244|6246.5|6240.5|6250|6244|6246.5|6240.5|5
1635136280000|2021-10-25 04:31:20|6246.2|6240.2|6244.5|6238.5|6246.2|6240.2|6244.5|6238.5|2
1635136390000|2021-10-25 04:33:10|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|1
1635136440000|2021-10-25 04:34:00|6243.4|6237.4|6241.5|6235.5|6243.4|6237.4|6241.5|6235.5|3
1635136470000|2021-10-25 04:34:30|6240|6234|6240|6234|6240|6234|6240|6234|2
1635136480000|2021-10-25 04:34:40|6240.4|6234.4|6240.9|6234.9|6240.9|6234.9|6240.4|6234.4|2
1635136530000|2021-10-25 04:35:30|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|2
1635136560000|2021-10-25 04:36:00|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|0
1635136600000|2021-10-25 04:36:40|6240.4|6234.4|6239.9|6233.9|6240.4|6234.4|6239.9|6233.9|1
1635136620000|2021-10-25 04:37:00|6239|6233|6239|6233|6239|6233|6239|6233|1
1635136640000|2021-10-25 04:37:20|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1635136680000|2021-10-25 04:38:00|6239|6233|6239|6233|6239|6233|6239|6233|0
1635136710000|2021-10-25 04:38:30|6238|6232|6239|6233|6239|6233|6238|6232|3
1635136730000|2021-10-25 04:38:50|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|1
1635136750000|2021-10-25 04:39:10|6240|6234|6241.5|6235.5|6241.5|6235.5|6240|6234|5
1635136800000|2021-10-25 04:40:00|6241.4|6235.4|6241|6235|6241.4|6235.4|6241|6235|0
1635136840000|2021-10-25 04:40:40|6241.5|6235.5|6241|6235|6241.5|6235.5|6241|6235|0
1635136920000|2021-10-25 04:42:00|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1635136930000|2021-10-25 04:42:10|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|0
1635136940000|2021-10-25 04:42:20|6242|6236|6242|6236|6242|6236|6242|6236|0
1635136960000|2021-10-25 04:42:40|6241.9|6235.9|6241.5|6235.5|6241.9|6235.9|6241.5|6235.5|0
1635136980000|2021-10-25 04:43:00|6242|6236|6242|6236|6242|6236|6242|6236|0
1635137000000|2021-10-25 04:43:20|6246.5|6240.5|6245.9|6239.9|6246.5|6240.5|6245.9|6239.9|14
1635137010000|2021-10-25 04:43:30|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1635137040000|2021-10-25 04:44:00|6245|6239|6244.5|6238.5|6245|6239|6244.5|6238.5|7
1635137100000|2021-10-25 04:45:00|6244|6238|6244|6238|6244|6238|6244|6238|0
1635137130000|2021-10-25 04:45:30|6243.7|6237.7|6243|6237|6243.7|6237.7|6242.9|6236.9|1
1635137160000|2021-10-25 04:46:00|6243.9|6237.9|6242.9|6236.9|6243.9|6237.9|6242.9|6236.9|1
1635137170000|2021-10-25 04:46:10|6243|6237|6243|6237|6243|6237|6243|6237|0
1635137220000|2021-10-25 04:47:00|6244|6238|6244|6238|6244|6238|6244|6238|1
1635137240000|2021-10-25 04:47:20|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|2
1635137260000|2021-10-25 04:47:40|6244.2|6238.2|6244|6238|6244.4|6238.4|6244|6238|0
1635137290000|2021-10-25 04:48:10|6244.2|6238.2|6244|6238|6244.2|6238.2|6244|6238|0
1635137400000|2021-10-25 04:50:00|6244.2|6238.2|6244.5|6238.5|6244.5|6238.5|6244|6238|1
1635137410000|2021-10-25 04:50:10|6245|6239|6245|6239|6245|6239|6245|6239|1
1635137480000|2021-10-25 04:51:20|6244.9|6238.9|6244.5|6238.5|6244.9|6238.9|6244.5|6238.5|0
1635137550000|2021-10-25 04:52:30|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|1
1635137580000|2021-10-25 04:53:00|6243|6237|6243|6237|6243|6237|6243|6237|0
1635137590000|2021-10-25 04:53:10|6242|6236|6241.5|6235.5|6242|6236|6241.5|6235.5|2
1635137600000|2021-10-25 04:53:20|6241.7|6235.7|6242.5|6236.5|6242.5|6236.5|6241.7|6235.7|0
1635137640000|2021-10-25 04:54:00|6242|6236|6241.5|6235.5|6242.4|6236.4|6241.5|6235.5|0
1635137690000|2021-10-25 04:54:50|6241.7|6235.7|6244|6238|6245|6239|6241.7|6235.7|1
1635137700000|2021-10-25 04:55:00|6244.2|6238.2|6244.5|6238.5|6244.5|6238.5|6244.2|6238.2|0
1635137710000|2021-10-25 04:55:10|6244|6238|6244.5|6238.5|6244.5|6238.5|6244|6238|0
1635137730000|2021-10-25 04:55:30|6244.4|6238.4|6244|6238|6244.4|6238.4|6244|6238|0
1635137760000|2021-10-25 04:56:00|6243.7|6237.7|6243.5|6237.5|6243.7|6237.7|6243.5|6237.5|1
1635137770000|2021-10-25 04:56:10|6243.7|6237.7|6244|6238|6244|6238|6243.7|6237.7|0
1635137780000|2021-10-25 04:56:20|6244.4|6238.4|6244|6238|6244.4|6238.4|6244|6238|0
1635137790000|2021-10-25 04:56:30|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|0
1635137800000|2021-10-25 04:56:40|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|0
1635137820000|2021-10-25 04:57:00|6243.5|6237.5|6244|6238|6244|6238|6243.5|6237.5|0
1635137930000|2021-10-25 04:58:50|||||||||2
1635137950000|2021-10-25 04:59:10|6243.5|6237.5|6242.5|6236.5|6243.5|6237.5|6242.5|6236.5|0
1635137960000|2021-10-25 04:59:20|6242.9|6236.9|6243|6237|6243|6237|6242.9|6236.9|0
1635138000000|2021-10-25 05:00:00|6242.7|6236.7|6242.5|6236.5|6242.7|6236.7|6242.5|6236.5|0
1635138010000|2021-10-25 05:00:10|6243|6237|6242.9|6236.9|6243|6237|6242.9|6236.9|0
1635138030000|2021-10-25 05:00:30|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|0
1635138100000|2021-10-25 05:01:40|6242.9|6236.9|6243|6237|6243|6237|6242.9|6236.9|1
1635138110000|2021-10-25 05:01:50|6243.2|6237.2|6244.4|6238.4|6244.5|6238.5|6243.2|6237.2|1
1635138120000|2021-10-25 05:02:00|6244|6238|6244|6238|6244|6238|6244|6238|0
1635138230000|2021-10-25 05:03:50|6243.5|6237.5|6243|6237|6243.5|6237.5|6243|6237|0
1635138290000|2021-10-25 05:04:50|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1635138300000|2021-10-25 05:05:00|6244|6238|6244|6238|6244|6238|6243.5|6237.5|0
1635138320000|2021-10-25 05:05:20|6243.2|6237.2|6243|6237|6243.2|6237.2|6243|6237|0
1635138330000|2021-10-25 05:05:30|6242.7|6236.7|6242.5|6236.5|6242.7|6236.7|6242.5|6236.5|0
1635138390000|2021-10-25 05:06:30|6242.9|6236.9|6242.5|6236.5|6243|6237|6242.5|6236.5|0
1635138400000|2021-10-25 05:06:40|6243|6237|6243|6237|6243|6237|6243|6237|0
1635138430000|2021-10-25 05:07:10|6242.5|6236.5|6243|6237|6243|6237|6242.5|6236.5|1
1635138440000|2021-10-25 05:07:20|6243.4|6237.4|6243.5|6237.5|6243.5|6237.5|6243.4|6237.4|0
1635138450000|2021-10-25 05:07:30|6242.5|6236.5|6242|6236|6243|6237|6242|6236|1
1635138470000|2021-10-25 05:07:50|6241.9|6235.9|6241.5|6235.5|6241.9|6235.9|6241.5|6235.5|0
1635138560000|2021-10-25 05:09:20|6242|6236|6242|6236|6242|6236|6242|6236|0
1635138590000|2021-10-25 05:09:50|||||||||2
1635138600000|2021-10-25 05:10:00|6241.5|6235.5|6241.3|6235.3|6241.5|6235.5|6241.3|6235.3|1
1635138610000|2021-10-25 05:10:10|6241|6235|6241|6235|6241|6235|6241|6235|0
1635138630000|2021-10-25 05:10:30|6241.7|6235.7|6241.5|6235.5|6242|6236|6241.5|6235.5|2
1635138640000|2021-10-25 05:10:40|6242|6236|6243|6237|6243|6237|6242|6236|1
1635138660000|2021-10-25 05:11:00|6243.5|6237.5|6243|6237|6243.5|6237.5|6243|6237|0
1635138670000|2021-10-25 05:11:10|6243.5|6237.5|6242.5|6236.5|6243.5|6237.5|6242.5|6236.5|0
1635138680000|2021-10-25 05:11:20|6242.8|6236.8|6243|6237|6243|6237|6242.8|6236.8|1
1635138690000|2021-10-25 05:11:30|6242.5|6236.5|6242.5|6236.5|6243|6237|6242.5|6236.5|0
1635138710000|2021-10-25 05:11:50|6244|6238|6244|6238|6244|6238|6243|6237|1
1635138720000|2021-10-25 05:12:00|6243|6237|6242|6236|6243|6237|6242|6236|1
1635138730000|2021-10-25 05:12:10|6243|6237|6243|6237|6243|6237|6243|6237|0
1635138780000|2021-10-25 05:13:00|6243.3|6237.3|6244|6238|6244.7|6238.7|6243.3|6237.3|0
1635138810000|2021-10-25 05:13:30|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1635138830000|2021-10-25 05:13:50|6244.2|6238.2|6244|6238|6244.2|6238.2|6244|6238|2
1635138890000|2021-10-25 05:14:50|6244.2|6238.2|6244.5|6238.5|6244.5|6238.5|6244.2|6238.2|0
1635138900000|2021-10-25 05:15:00|||||||||1
1635138910000|2021-10-25 05:15:10|6244|6238|6244|6238|6244|6238|6244|6238|0
1635138970000|2021-10-25 05:16:10|6244.3|6238.3|6244|6238|6244.3|6238.3|6244|6238|0
1635139000000|2021-10-25 05:16:40|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|0
1635139010000|2021-10-25 05:16:50|6244|6238|6243.8|6237.8|6244|6238|6243.8|6237.8|0
1635139050000|2021-10-25 05:17:30|6243.3|6237.3|6243.8|6237.8|6243.8|6237.8|6243.3|6237.3|0
1635139060000|2021-10-25 05:17:40|6243.3|6237.3|6243.5|6237.5|6243.5|6237.5|6243.3|6237.3|0
1635139070000|2021-10-25 05:17:50|6243.8|6237.8|6244|6238|6244|6238|6243.8|6237.8|1
1635139100000|2021-10-25 05:18:20|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|4
1635139130000|2021-10-25 05:18:50|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|2
1635139160000|2021-10-25 05:19:20|6238.7|6232.7|6221.8|6215.8|6238.7|6232.7|6216.3|6210.3|21
1635139170000|2021-10-25 05:19:30|6222.3|6216.3|6227|6221|6227.2|6221.2|6222.3|6216.3|4
1635139180000|2021-10-25 05:19:40|6226.7|6220.7|6227.2|6221.2|6227.7|6221.7|6226.5|6220.5|3
1635139190000|2021-10-25 05:19:50|6226.8|6220.8|6227|6221|6227.5|6221.5|6226.8|6220.8|2
1635139200000|2021-10-25 05:20:00|6226.7|6220.7|6227.7|6221.7|6227.7|6221.7|6226.7|6220.7|0
1635139210000|2021-10-25 05:20:10|6229.4|6223.4|6228.7|6222.7|6229.4|6223.4|6228.7|6222.7|3
1635139270000|2021-10-25 05:21:10|6229.7|6223.7|6233.3|6227.3|6233.3|6227.3|6229.7|6223.7|3
1635139290000|2021-10-25 05:21:30|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|1
1635139300000|2021-10-25 05:21:40|6232.2|6226.2|6236.7|6230.7|6236.7|6230.7|6232.2|6226.2|52
1635139310000|2021-10-25 05:21:50|6236.3|6230.3|6236.2|6230.2|6236.3|6230.3|6235.2|6229.2|2
1635139330000|2021-10-25 05:22:10|6236|6230|6235.2|6229.2|6236|6230|6235.2|6229.2|0
1635139340000|2021-10-25 05:22:20|6234.7|6228.7|6234.2|6228.2|6235.2|6229.2|6234.2|6228.2|1
1635139350000|2021-10-25 05:22:30|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|1
1635139360000|2021-10-25 05:22:40|6232.5|6226.5|6231.7|6225.7|6232.5|6226.5|6231.7|6225.7|1
1635139420000|2021-10-25 05:23:40|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1635139430000|2021-10-25 05:23:50|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1635139440000|2021-10-25 05:24:00|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1635139470000|2021-10-25 05:24:30|6232.3|6226.3|6232.7|6226.7|6232.7|6226.7|6232.3|6226.3|0
1635139500000|2021-10-25 05:25:00|||||||||1
1635139560000|2021-10-25 05:26:00|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1635139570000|2021-10-25 05:26:10|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1635139590000|2021-10-25 05:26:30|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1635139620000|2021-10-25 05:27:00|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.5|6226.5|0
1635139630000|2021-10-25 05:27:10|6233.2|6227.2|6234.9|6228.9|6234.9|6228.9|6233.2|6227.2|10
1635139640000|2021-10-25 05:27:20|6235.8|6229.8|6235.8|6229.8|6236.3|6230.3|6235.8|6229.8|2
1635139650000|2021-10-25 05:27:30|6235.5|6229.5|6235.2|6229.2|6235.5|6229.5|6235.2|6229.2|0
1635139700000|2021-10-25 05:28:20|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|1
1635139720000|2021-10-25 05:28:40|6236.2|6230.2|6236.8|6230.8|6236.8|6230.8|6236.2|6230.2|1
1635139740000|2021-10-25 05:29:00|6236.7|6230.7|6236.8|6230.8|6236.8|6230.8|6236.7|6230.7|1
1635139800000|2021-10-25 05:30:00|6236.7|6230.7|6234.7|6228.7|6236.7|6230.7|6234.7|6228.7|2
1635139810000|2021-10-25 05:30:10|6234.5|6228.5|6234.7|6228.7|6234.7|6228.7|6234.5|6228.5|2
1635139840000|2021-10-25 05:30:40|6234.8|6228.8|6235.2|6229.2|6235.2|6229.2|6234.8|6228.8|0
1635139850000|2021-10-25 05:30:50|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|1
1635139860000|2021-10-25 05:31:00|6235|6229|6235|6229|6235|6229|6235|6229|0
1635139870000|2021-10-25 05:31:10|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|0
1635139880000|2021-10-25 05:31:20|6235|6229|6235|6229|6235|6229|6235|6229|0
1635139890000|2021-10-25 05:31:30|6234.2|6228.2|6233.2|6227.2|6234.2|6228.2|6233.2|6227.2|2
1635139900000|2021-10-25 05:31:40|6230.5|6224.5|6231|6225|6231|6225|6230.5|6224.5|6
1635139910000|2021-10-25 05:31:50|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1635139930000|2021-10-25 05:32:10|6229.8|6223.8|6231.2|6225.2|6231.2|6225.2|6229.8|6223.8|4
1635139950000|2021-10-25 05:32:30|6231.7|6225.7|6232.2|6226.2|6232.2|6226.2|6231.7|6225.7|0
1635139970000|2021-10-25 05:32:50|6232.3|6226.3|6235.7|6229.7|6235.7|6229.7|6232.3|6226.3|0
1635139980000|2021-10-25 05:33:00|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|0
1635140000000|2021-10-25 05:33:20|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1635140010000|2021-10-25 05:33:30|6236.7|6230.7|6236.8|6230.8|6236.8|6230.8|6236.7|6230.7|1
1635140080000|2021-10-25 05:34:40|6237.3|6231.3|6237.8|6231.8|6237.8|6231.8|6237.3|6231.3|0
1635140090000|2021-10-25 05:34:50|6237.3|6231.3|6237.8|6231.8|6237.8|6231.8|6237.3|6231.3|0
1635140100000|2021-10-25 05:35:00|6237.3|6231.3|6237.8|6231.8|6237.8|6231.8|6237.3|6231.3|0
1635140110000|2021-10-25 05:35:10|||||||||1
1635140120000|2021-10-25 05:35:20|6237.3|6231.3|6237.7|6231.7|6237.8|6231.8|6237.3|6231.3|5
1635140150000|2021-10-25 05:35:50|6237.5|6231.5|6237|6231|6237.5|6231.5|6237|6231|0
1635140170000|2021-10-25 05:36:10|6237.5|6231.5|6238.2|6232.2|6238.2|6232.2|6237.5|6231.5|1
1635140180000|2021-10-25 05:36:20|6237.7|6231.7|6237.5|6231.5|6237.7|6231.7|6237.5|6231.5|0
1635140190000|2021-10-25 05:36:30|6237|6231|6236.5|6230.5|6237|6231|6236.5|6230.5|2
1635140210000|2021-10-25 05:36:50|6236.2|6230.2|6235.5|6229.5|6236.2|6230.2|6235.5|6229.5|1
1635140220000|2021-10-25 05:37:00|6235.7|6229.7|6235.8|6229.8|6236|6230|6235.7|6229.7|0
1635140230000|2021-10-25 05:37:10|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1635140250000|2021-10-25 05:37:30|6235|6229|6235|6229|6235|6229|6235|6229|0
1635140280000|2021-10-25 05:38:00|6236|6230|6236|6230|6236|6230|6236|6230|1
1635140290000|2021-10-25 05:38:10|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1635140310000|2021-10-25 05:38:30|6235|6229|6235.5|6229.5|6235.5|6229.5|6235|6229|1
1635140320000|2021-10-25 05:38:40|6235.3|6229.3|6235|6229|6235.3|6229.3|6235|6229|0
1635140330000|2021-10-25 05:38:50|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|1
1635140360000|2021-10-25 05:39:20|6236|6230|6236|6230|6236|6230|6236|6230|0
1635140370000|2021-10-25 05:39:30|6236.2|6230.2|6236.5|6230.5|6236.5|6230.5|6236.2|6230.2|0
1635140380000|2021-10-25 05:39:40|6236.7|6230.7|6237.7|6231.7|6237.7|6231.7|6236.7|6230.7|0
1635140390000|2021-10-25 05:39:50|6238.5|6232.5|6238.2|6232.2|6238.5|6232.5|6238.2|6232.2|5
1635140400000|2021-10-25 05:40:00|6238.5|6232.5|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|1
1635140420000|2021-10-25 05:40:20|6238.4|6232.4|6238.7|6232.7|6238.7|6232.7|6238.4|6232.4|0
1635140440000|2021-10-25 05:40:40|6237.8|6231.8|6238|6232|6238|6232|6237.8|6231.8|4
1635140450000|2021-10-25 05:40:50|6237.8|6231.8|6237.5|6231.5|6237.8|6231.8|6237.5|6231.5|1
1635140500000|2021-10-25 05:41:40|6236.5|6230.5|6236.3|6230.3|6236.8|6230.8|6236.3|6230.3|2
1635140520000|2021-10-25 05:42:00|6236.7|6230.7|6236.8|6230.8|6237|6231|6236.7|6230.7|2
1635140530000|2021-10-25 05:42:10|6237|6231|6236.5|6230.5|6237|6231|6236.5|6230.5|0
1635140570000|2021-10-25 05:42:50|6237|6231|6237|6231|6237|6231|6237|6231|0
1635140580000|2021-10-25 05:43:00|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|6237|6231|0
1635140590000|2021-10-25 05:43:10|6237.3|6231.3|6237.7|6231.7|6237.7|6231.7|6237|6231|0
1635140600000|2021-10-25 05:43:20|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1635140610000|2021-10-25 05:43:30|6237.3|6231.3|6237|6231|6237.7|6231.7|6237|6231|3
1635140620000|2021-10-25 05:43:40|6237.3|6231.3|6237|6231|6237.3|6231.3|6237|6231|3
1635140640000|2021-10-25 05:44:00|6236.8|6230.8|6236.5|6230.5|6236.8|6230.8|6236.5|6230.5|0
1635140650000|2021-10-25 05:44:10|6236.7|6230.7|6236.5|6230.5|6237|6231|6236.5|6230.5|0
1635140660000|2021-10-25 05:44:20|6236.7|6230.7|6237|6231|6237|6231|6236.7|6230.7|0
1635140700000|2021-10-25 05:45:00|6236|6230|6236|6230|6236|6230|6236|6230|3
1635140710000|2021-10-25 05:45:10|6234|6228|6234.5|6228.5|6234.5|6228.5|6234|6228|2
1635140720000|2021-10-25 05:45:20|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1635140730000|2021-10-25 05:45:30|6234.3|6228.3|6233.3|6227.3|6234.3|6228.3|6232.8|6226.8|1
1635140740000|2021-10-25 05:45:40|6234.3|6228.3|6233.3|6227.3|6234.3|6228.3|6233.3|6227.3|0
1635140760000|2021-10-25 05:46:00|6232.8|6226.8|6232.7|6226.7|6232.8|6226.8|6232.7|6226.7|0
1635140770000|2021-10-25 05:46:10|6232.3|6226.3|6232|6226|6233.3|6227.3|6231.5|6225.5|0
1635140780000|2021-10-25 05:46:20|6231.5|6225.5|6231.8|6225.8|6231.8|6225.8|6230.5|6224.5|0
1635140800000|2021-10-25 05:46:40|6231.3|6225.3|6231.3|6225.3|6231.8|6225.8|6231.3|6225.3|0
1635140810000|2021-10-25 05:46:50|6231.8|6225.8|6232.3|6226.3|6232.3|6226.3|6231.3|6225.3|0
1635140820000|2021-10-25 05:47:00|6232.5|6226.5|6236.3|6230.3|6236.3|6230.3|6232.5|6226.5|4
1635140830000|2021-10-25 05:47:10|6235.3|6229.3|6233.8|6227.8|6236.8|6230.8|6233.8|6227.8|1
1635140840000|2021-10-25 05:47:20|6234.5|6228.5|6233.8|6227.8|6234.5|6228.5|6233.8|6227.8|1
1635140880000|2021-10-25 05:48:00|6232.7|6226.7|6233.3|6227.3|6233.3|6227.3|6232.7|6226.7|0
1635140890000|2021-10-25 05:48:10|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|6232.7|6226.7|0
1635140900000|2021-10-25 05:48:20|6232.8|6226.8|6232.8|6226.8|6233|6227|6232.3|6226.3|0
1635140920000|2021-10-25 05:48:40|6233|6227|6232.8|6226.8|6233|6227|6232.8|6226.8|1
1635140930000|2021-10-25 05:48:50|6233|6227|6233|6227|6233|6227|6232.8|6226.8|0
1635140950000|2021-10-25 05:49:10|6232.8|6226.8|6233|6227|6233|6227|6232.8|6226.8|0
1635140970000|2021-10-25 05:49:30|6232.8|6226.8|6233|6227|6233|6227|6232.8|6226.8|0
1635141030000|2021-10-25 05:50:30|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|0
1635141040000|2021-10-25 05:50:40|6233|6227|6232.8|6226.8|6233|6227|6232.8|6226.8|0
1635141050000|2021-10-25 05:50:50|6232.2|6226.2|6231.8|6225.8|6232.2|6226.2|6231.8|6225.8|0
1635141070000|2021-10-25 05:51:10|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6231.8|6225.8|0
1635141090000|2021-10-25 05:51:30|6232.2|6226.2|6231.8|6225.8|6232.2|6226.2|6231.8|6225.8|0
1635141100000|2021-10-25 05:51:40|6232|6226|6232|6226|6232.5|6226.5|6232|6226|0
1635141120000|2021-10-25 05:52:00|6230.8|6224.8|6230.3|6224.3|6230.8|6224.8|6229.3|6223.3|2
1635141130000|2021-10-25 05:52:10|6229|6223|6229|6223|6229|6223|6229|6223|0
1635141150000|2021-10-25 05:52:30|6229.2|6223.2|6229.8|6223.8|6230|6224|6229.2|6223.2|0
1635141160000|2021-10-25 05:52:40|6229.3|6223.3|6229.7|6223.7|6229.7|6223.7|6228.8|6222.8|3
1635141170000|2021-10-25 05:52:50|6230.2|6224.2|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|0
1635141200000|2021-10-25 05:53:20|||||||||1
1635141210000|2021-10-25 05:53:30|6229.2|6223.2|6228.7|6222.7|6229.3|6223.3|6228.7|6222.7|5
1635141220000|2021-10-25 05:53:40|6228.5|6222.5|6230.2|6224.2|6230.2|6224.2|6228.5|6222.5|3
1635141240000|2021-10-25 05:54:00|6230.5|6224.5|6231.2|6225.2|6231.2|6225.2|6230.5|6224.5|0
1635141250000|2021-10-25 05:54:10|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1635141260000|2021-10-25 05:54:20|6230.5|6224.5|6230.2|6224.2|6230.5|6224.5|6230.2|6224.2|0
1635141280000|2021-10-25 05:54:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1635141320000|2021-10-25 05:55:20|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1635141330000|2021-10-25 05:55:30|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1635141400000|2021-10-25 05:56:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1635141410000|2021-10-25 05:56:50|6229.7|6223.7|6229.8|6223.8|6230.2|6224.2|6229.7|6223.7|0
1635141420000|2021-10-25 05:57:00|6230.2|6224.2|6229.2|6223.2|6230.2|6224.2|6229.2|6223.2|0
1635141430000|2021-10-25 05:57:10|6228.8|6222.8|6228.7|6222.7|6228.8|6222.8|6228.7|6222.7|0
1635141450000|2021-10-25 05:57:30|||||||||3
1635141480000|2021-10-25 05:58:00|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|1
1635141490000|2021-10-25 05:58:10|6227|6221|6228.2|6222.2|6228.2|6222.2|6227|6221|1
1635141500000|2021-10-25 05:58:20|6229|6223|6229.7|6223.7|6229.7|6223.7|6229|6223|0
1635141530000|2021-10-25 05:58:50|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1635141540000|2021-10-25 05:59:00|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1635141550000|2021-10-25 05:59:10|6230.7|6224.7|6231.2|6225.2|6231.2|6225.2|6230.7|6224.7|0
1635141560000|2021-10-25 05:59:20|6230.6|6224.6|6229.7|6223.7|6230.6|6224.6|6229.7|6223.7|2
1635141580000|2021-10-25 05:59:40|6229.5|6223.5|6229.7|6223.7|6229.7|6223.7|6229.2|6223.2|1
1635141600000|2021-10-25 06:00:00|6230.7|6224.7|6230.5|6224.5|6231.7|6225.7|6230.3|6224.3|2
1635141610000|2021-10-25 06:00:10|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1635141620000|2021-10-25 06:00:20|6229.2|6223.2|6228.2|6222.2|6229.2|6223.2|6227.8|6221.8|1
1635141640000|2021-10-25 06:00:40|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|1
1635141660000|2021-10-25 06:01:00|6229.2|6223.2|6232.2|6226.2|6232.2|6226.2|6229.2|6223.2|1
1635141670000|2021-10-25 06:01:10|6232.7|6226.7|6231.7|6225.7|6232.7|6226.7|6231.2|6225.2|0
1635141680000|2021-10-25 06:01:20|6232.7|6226.7|6233.2|6227.2|6233.2|6227.2|6232.7|6226.7|0
1635141690000|2021-10-25 06:01:30|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|1
1635141700000|2021-10-25 06:01:40|||||||||1
1635141720000|2021-10-25 06:02:00|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|0
1635141730000|2021-10-25 06:02:10|6233.7|6227.7|6232.7|6226.7|6233.7|6227.7|6232.7|6226.7|2
1635141740000|2021-10-25 06:02:20|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|5
1635141750000|2021-10-25 06:02:30|6233.2|6227.2|6232.2|6226.2|6234.2|6228.2|6232.2|6226.2|1
1635141770000|2021-10-25 06:02:50|6231.7|6225.7|6231.2|6225.2|6231.7|6225.7|6231.2|6225.2|0
1635141780000|2021-10-25 06:03:00|6231.7|6225.7|6232.5|6226.5|6232.7|6226.7|6231.7|6225.7|0
1635141790000|2021-10-25 06:03:10|6232.2|6226.2|6231.3|6225.3|6232.2|6226.2|6231.2|6225.2|1
1635141800000|2021-10-25 06:03:20|6231.7|6225.7|6232.7|6226.7|6232.7|6226.7|6231.7|6225.7|0
1635141810000|2021-10-25 06:03:30|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1635141820000|2021-10-25 06:03:40|6232.5|6226.5|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|0
1635141840000|2021-10-25 06:04:00|6232|6226|6231.2|6225.2|6232.2|6226.2|6231.2|6225.2|0
1635141860000|2021-10-25 06:04:20|6231.3|6225.3|6231.2|6225.2|6231.3|6225.3|6231.2|6225.2|0
1635141900000|2021-10-25 06:05:00|6231.3|6225.3|6231.7|6225.7|6231.7|6225.7|6231.3|6225.3|0
1635141920000|2021-10-25 06:05:20|6231.5|6225.5|6231.2|6225.2|6231.5|6225.5|6231.2|6225.2|1
1635141930000|2021-10-25 06:05:30|||||||||1
1635141960000|2021-10-25 06:06:00|6231.3|6225.3|6230.2|6224.2|6231.7|6225.7|6230.2|6224.2|1
1635141970000|2021-10-25 06:06:10|6230.7|6224.7|6231.7|6225.7|6231.7|6225.7|6230.7|6224.7|6
1635141980000|2021-10-25 06:06:20|6231.2|6225.2|6230.7|6224.7|6231.2|6225.2|6230.7|6224.7|0
1635141990000|2021-10-25 06:06:30|6230.8|6224.8|6230.7|6224.7|6231|6225|6230.7|6224.7|0
1635142000000|2021-10-25 06:06:40|6230.2|6224.2|6227.7|6221.7|6230.2|6224.2|6227.7|6221.7|0
1635142030000|2021-10-25 06:07:10|6228.2|6222.2|6231.2|6225.2|6231.2|6225.2|6228.2|6222.2|0
1635142080000|2021-10-25 06:08:00|6231.3|6225.3|6232.2|6226.2|6232.2|6226.2|6231.2|6225.2|0
1635142100000|2021-10-25 06:08:20|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1635142130000|2021-10-25 06:08:50|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1635142150000|2021-10-25 06:09:10|6231.1|6225.1|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|0
1635142160000|2021-10-25 06:09:20|6230.5|6224.5|6229.1|6223.1|6230.5|6224.5|6229.1|6223.1|0
1635142170000|2021-10-25 06:09:30|6229.3|6223.3|6229.6|6223.6|6230.1|6224.1|6229.3|6223.3|0
1635142180000|2021-10-25 06:09:40|6230.1|6224.1|6229.6|6223.6|6230.1|6224.1|6228.6|6222.6|0
1635142190000|2021-10-25 06:09:50|6230|6224|6231.1|6225.1|6231.1|6225.1|6230|6224|0
1635142200000|2021-10-25 06:10:00|6231.6|6225.6|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|0
1635142210000|2021-10-25 06:10:10|6229.6|6223.6|6230.1|6224.1|6230.6|6224.6|6229.6|6223.6|1
1635142220000|2021-10-25 06:10:20|6231.6|6225.6|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|2
1635142240000|2021-10-25 06:10:40|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1635142310000|2021-10-25 06:11:50|6230.1|6224.1|6229.5|6223.5|6230.1|6224.1|6229.5|6223.5|1
1635142320000|2021-10-25 06:12:00|6229.1|6223.1|6230.3|6224.3|6230.8|6224.8|6229.1|6223.1|0
1635142330000|2021-10-25 06:12:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1635142340000|2021-10-25 06:12:20|6228.8|6222.8|6229.1|6223.1|6229.1|6223.1|6228.8|6222.8|0
1635142350000|2021-10-25 06:12:30|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6228.6|6222.6|1
1635142360000|2021-10-25 06:12:40|6228.8|6222.8|6228.6|6222.6|6228.8|6222.8|6228.6|6222.6|0
1635142370000|2021-10-25 06:12:50|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1635142380000|2021-10-25 06:13:00|6229.3|6223.3|6228.6|6222.6|6229.8|6223.8|6228.6|6222.6|1
1635142400000|2021-10-25 06:13:20|6228.5|6222.5|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|0
1635142410000|2021-10-25 06:13:30|6228.5|6222.5|6227.8|6221.8|6228.5|6222.5|6227.6|6221.6|0
1635142420000|2021-10-25 06:13:40|6227.6|6221.6|6226.6|6220.6|6227.6|6221.6|6226.6|6220.6|0
1635142430000|2021-10-25 06:13:50|6225.6|6219.6|6226.3|6220.3|6226.5|6220.5|6225.1|6219.1|0
1635142440000|2021-10-25 06:14:00|6226.5|6220.5|6226.8|6220.8|6226.8|6220.8|6226.5|6220.5|0
1635142450000|2021-10-25 06:14:10|6226.3|6220.3|6226.6|6220.6|6226.8|6220.8|6226.3|6220.3|0
1635142460000|2021-10-25 06:14:20|6226.3|6220.3|6224.1|6218.1|6226.3|6220.3|6224.1|6218.1|5
1635142470000|2021-10-25 06:14:30|6223.8|6217.8|6227.6|6221.6|6228.1|6222.1|6223.8|6217.8|4
1635142480000|2021-10-25 06:14:40|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6226.6|6220.6|0
1635142490000|2021-10-25 06:14:50|6227.3|6221.3|6227.6|6221.6|6227.6|6221.6|6227.3|6221.3|1
1635142510000|2021-10-25 06:15:10|6228|6222|6228.1|6222.1|6228.1|6222.1|6228|6222|1
1635142530000|2021-10-25 06:15:30|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6227.1|6221.1|3
1635142540000|2021-10-25 06:15:40|6226.6|6220.6|6227.1|6221.1|6227.6|6221.6|6226.6|6220.6|1
1635142550000|2021-10-25 06:15:50|6226.6|6220.6|6224.6|6218.6|6226.6|6220.6|6224.6|6218.6|2
1635142560000|2021-10-25 06:16:00|||||||||1
1635142570000|2021-10-25 06:16:10|6226.6|6220.6|6226.6|6220.6|6227.1|6221.1|6226.6|6220.6|2
1635142590000|2021-10-25 06:16:30|||||||||2
1635142600000|2021-10-25 06:16:40|6226.5|6220.5|6227.6|6221.6|6227.6|6221.6|6226.5|6220.5|0
1635142610000|2021-10-25 06:16:50|6227.5|6221.5|6227.5|6221.5|6227.6|6221.6|6226.6|6220.6|0
1635142620000|2021-10-25 06:17:00|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1635142640000|2021-10-25 06:17:20|6226.8|6220.8|6224.1|6218.1|6226.8|6220.8|6224.1|6218.1|3
1635142650000|2021-10-25 06:17:30|6224.3|6218.3|6224.6|6218.6|6224.6|6218.6|6224.3|6218.3|0
1635142670000|2021-10-25 06:17:50|6224.1|6218.1|6224.6|6218.6|6224.6|6218.6|6224.1|6218.1|0
1635142690000|2021-10-25 06:18:10|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223|6217|0
1635142700000|2021-10-25 06:18:20|6223.3|6217.3|6223.1|6217.1|6223.3|6217.3|6222.6|6216.6|0
1635142710000|2021-10-25 06:18:30|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|0
1635142740000|2021-10-25 06:19:00|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6221.3|6215.3|0
1635142750000|2021-10-25 06:19:10|6221.8|6215.8|6221.5|6215.5|6221.8|6215.8|6221.5|6215.5|1
1635142760000|2021-10-25 06:19:20|6221.1|6215.1|6219.3|6213.3|6221.1|6215.1|6218|6212|6
1635142770000|2021-10-25 06:19:30|6219.5|6213.5|6219.6|6213.6|6219.6|6213.6|6218.6|6212.6|0
1635142780000|2021-10-25 06:19:40|6219.5|6213.5|6219.6|6213.6|6219.6|6213.6|6219.5|6213.5|1
1635142800000|2021-10-25 06:20:00|6219.8|6213.8|6221.3|6215.3|6222.1|6216.1|6219.8|6213.8|2
1635142810000|2021-10-25 06:20:10|6221.6|6215.6|6222.6|6216.6|6222.6|6216.6|6221.6|6215.6|1
1635142820000|2021-10-25 06:20:20|6223|6217|6222.6|6216.6|6225.1|6219.1|6222.6|6216.6|2
1635142830000|2021-10-25 06:20:30|6223.1|6217.1|6223.6|6217.6|6223.6|6217.6|6222.6|6216.6|2
1635142840000|2021-10-25 06:20:40|6223.1|6217.1|6224.6|6218.6|6224.6|6218.6|6223|6217|1
1635142880000|2021-10-25 06:21:20|6225.1|6219.1|6224.6|6218.6|6225.1|6219.1|6224.6|6218.6|0
1635142900000|2021-10-25 06:21:40|6224.3|6218.3|6224.1|6218.1|6224.3|6218.3|6224.1|6218.1|0
1635142910000|2021-10-25 06:21:50|6224.3|6218.3|6224.6|6218.6|6224.6|6218.6|6224.1|6218.1|0
1635142920000|2021-10-25 06:22:00|6224.3|6218.3|6224.1|6218.1|6224.3|6218.3|6224.1|6218.1|1
1635142930000|2021-10-25 06:22:10|6224.3|6218.3|6223.1|6217.1|6224.6|6218.6|6223.1|6217.1|0
1635142950000|2021-10-25 06:22:30|6223.6|6217.6|6219|6213|6223.6|6217.6|6219|6213|13
1635142960000|2021-10-25 06:22:40|6218.6|6212.6|6218.1|6212.1|6218.6|6212.6|6218.1|6212.1|2
1635142970000|2021-10-25 06:22:50|6218.3|6212.3|6218.6|6212.6|6218.6|6212.6|6218.3|6212.3|0
1635142980000|2021-10-25 06:23:00|6218.8|6212.8|6221.1|6215.1|6222.6|6216.6|6218.8|6212.8|7
1635143020000|2021-10-25 06:23:40|6220.1|6214.1|6219.6|6213.6|6220.1|6214.1|6219.6|6213.6|0
1635143030000|2021-10-25 06:23:50|6220.1|6214.1|6220.1|6214.1|6220.5|6214.5|6219.6|6213.6|0
1635143040000|2021-10-25 06:24:00|6220.5|6214.5|6220.6|6214.6|6220.8|6214.8|6219.6|6213.6|0
1635143050000|2021-10-25 06:24:10|6220.8|6214.8|6220.6|6214.6|6220.8|6214.8|6220.6|6214.6|0
1635143090000|2021-10-25 06:24:50|6220.8|6214.8|6221.1|6215.1|6221.1|6215.1|6220.8|6214.8|0
1635143110000|2021-10-25 06:25:10|6221|6215|6220.5|6214.5|6221|6215|6219.6|6213.6|1
1635143120000|2021-10-25 06:25:20|6219.6|6213.6|6222.6|6216.6|6222.6|6216.6|6219.6|6213.6|6
1635143130000|2021-10-25 06:25:30|6224.1|6218.1|6223.5|6217.5|6224.1|6218.1|6223.1|6217.1|0
1635143140000|2021-10-25 06:25:40|6223.1|6217.1|6222.6|6216.6|6223.1|6217.1|6222.6|6216.6|0
1635143180000|2021-10-25 06:26:20|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|2
1635143190000|2021-10-25 06:26:30|6222.8|6216.8|6222.8|6216.8|6223.1|6217.1|6222.8|6216.8|0
1635143200000|2021-10-25 06:26:40|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|0
1635143270000|2021-10-25 06:27:50|6222.6|6216.6|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|0
1635143280000|2021-10-25 06:28:00|6223.6|6217.6|6224.6|6218.6|6224.6|6218.6|6223.6|6217.6|4
1635143300000|2021-10-25 06:28:20|6225|6219|6226.6|6220.6|6227.6|6221.6|6225|6219|14
1635143310000|2021-10-25 06:28:30|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227|6221|6
1635143320000|2021-10-25 06:28:40|6227.8|6221.8|6227.1|6221.1|6228.1|6222.1|6227.1|6221.1|0
1635143330000|2021-10-25 06:28:50|6227.3|6221.3|6227.5|6221.5|6227.6|6221.6|6227.3|6221.3|0
1635143340000|2021-10-25 06:29:00|6227.1|6221.1|6225.1|6219.1|6227.5|6221.5|6225.1|6219.1|5
1635143350000|2021-10-25 06:29:10|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|2
1635143370000|2021-10-25 06:29:30|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223.6|6217.6|0
1635143420000|2021-10-25 06:30:20|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6222.5|6216.5|3
1635143430000|2021-10-25 06:30:30|6223|6217|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|0
1635143460000|2021-10-25 06:31:00|6223.3|6217.3|6223.6|6217.6|6223.8|6217.8|6223.3|6217.3|0
1635143470000|2021-10-25 06:31:10|6223.3|6217.3|6223.8|6217.8|6223.8|6217.8|6223.3|6217.3|0
1635143480000|2021-10-25 06:31:20|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|1
1635143490000|2021-10-25 06:31:30|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1635143510000|2021-10-25 06:31:50|6227.3|6221.3|6227.6|6221.6|6227.6|6221.6|6227.3|6221.3|0
1635143520000|2021-10-25 06:32:00|6226.1|6220.1|6227.1|6221.1|6227.1|6221.1|6226.1|6220.1|1
1635143530000|2021-10-25 06:32:10|6226.8|6220.8|6225.1|6219.1|6226.8|6220.8|6224.6|6218.6|0
1635143540000|2021-10-25 06:32:20|6224.6|6218.6|6224.6|6218.6|6225.1|6219.1|6224.6|6218.6|0
1635143550000|2021-10-25 06:32:30|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|0
1635143560000|2021-10-25 06:32:40|6223.6|6217.6|6223.1|6217.1|6223.6|6217.6|6223.1|6217.1|0
1635143570000|2021-10-25 06:32:50|6223.8|6217.8|6225.6|6219.6|6225.6|6219.6|6223.8|6217.8|1
1635143580000|2021-10-25 06:33:00|6225.8|6219.8|6226.6|6220.6|6226.6|6220.6|6225.8|6219.8|0
1635143640000|2021-10-25 06:34:00|6226.1|6220.1|6223.1|6217.1|6226.1|6220.1|6223.1|6217.1|2
1635143650000|2021-10-25 06:34:10|6223.6|6217.6|6225.1|6219.1|6225.1|6219.1|6223.6|6217.6|0
1635143670000|2021-10-25 06:34:30|6224.1|6218.1|6223.6|6217.6|6224.1|6218.1|6223.6|6217.6|0
1635143700000|2021-10-25 06:35:00|6223.8|6217.8|6224.1|6218.1|6224.1|6218.1|6223.8|6217.8|0
1635143720000|2021-10-25 06:35:20|6223.6|6217.6|6224.6|6218.6|6224.6|6218.6|6223.6|6217.6|0
1635143740000|2021-10-25 06:35:40|6224.8|6218.8|6225.3|6219.3|6225.3|6219.3|6224.6|6218.6|0
1635143750000|2021-10-25 06:35:50|6224.8|6218.8|6225.8|6219.8|6225.8|6219.8|6224.8|6218.8|0
1635143760000|2021-10-25 06:36:00|6227|6221|6227.6|6221.6|6227.6|6221.6|6226.1|6220.1|0
1635143770000|2021-10-25 06:36:10|6227.1|6221.1|6226.1|6220.1|6227.1|6221.1|6226.1|6220.1|0
1635143800000|2021-10-25 06:36:40|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1635143810000|2021-10-25 06:36:50|6226.5|6220.5|6227.1|6221.1|6227.1|6221.1|6226.1|6220.1|0
1635143820000|2021-10-25 06:37:00|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1635143830000|2021-10-25 06:37:10|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6227.1|6221.1|0
1635143850000|2021-10-25 06:37:30|6228|6222|6227.1|6221.1|6228|6222|6227.1|6221.1|0
1635143890000|2021-10-25 06:38:10|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6227.1|6221.1|0
1635143900000|2021-10-25 06:38:20|6227.5|6221.5|6227.1|6221.1|6227.5|6221.5|6227.1|6221.1|0
1635143920000|2021-10-25 06:38:40|6227.5|6221.5|6227.1|6221.1|6228|6222|6227.1|6221.1|0
1635143940000|2021-10-25 06:39:00|6226.1|6220.1|6225.6|6219.6|6226.1|6220.1|6225.1|6219.1|2
1635143950000|2021-10-25 06:39:10|6225.1|6219.1|6225.1|6219.1|6225.6|6219.6|6225.1|6219.1|0
1635143960000|2021-10-25 06:39:20|6225.3|6219.3|6226.1|6220.1|6226.1|6220.1|6225.3|6219.3|0
1635144000000|2021-10-25 06:40:00|6217.2|6211.2|6216.5|6210.5|6217.2|6211.2|6216.5|6210.5|5
1635144010000|2021-10-25 06:40:10|6216.3|6210.3|6216.5|6210.5|6216.5|6210.5|6215.8|6209.8|1
1635144020000|2021-10-25 06:40:20|6217|6211|6217.7|6211.7|6217.7|6211.7|6217|6211|0
1635144030000|2021-10-25 06:40:30|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1635144050000|2021-10-25 06:40:50|6217.7|6211.7|6217.5|6211.5|6217.7|6211.7|6217.3|6211.3|0
1635144060000|2021-10-25 06:41:00|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1635144070000|2021-10-25 06:41:10|6218.3|6212.3|6217.3|6211.3|6218.3|6212.3|6217.3|6211.3|13
1635144080000|2021-10-25 06:41:20|6217.5|6211.5|6217.8|6211.8|6217.8|6211.8|6217.3|6211.3|3
1635144110000|2021-10-25 06:41:50|6217.1|6211.1|6216.6|6210.6|6217.1|6211.1|6215.1|6209.1|6
1635144120000|2021-10-25 06:42:00|6216.8|6210.8|6217.8|6211.8|6217.8|6211.8|6216.8|6210.8|0
1635144130000|2021-10-25 06:42:10|6216.6|6210.6|6215.5|6209.5|6216.8|6210.8|6215.5|6209.5|1
1635144140000|2021-10-25 06:42:20|6215.1|6209.1|6215.6|6209.6|6216|6210|6214.8|6208.8|2
1635144160000|2021-10-25 06:42:40|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1635144170000|2021-10-25 06:42:50|6216.8|6210.8|6217.3|6211.3|6217.3|6211.3|6216.8|6210.8|1
1635144240000|2021-10-25 06:44:00|6217.1|6211.1|6216.8|6210.8|6217.1|6211.1|6216.8|6210.8|4
1635144250000|2021-10-25 06:44:10|6217.3|6211.3|6217.3|6211.3|6217.8|6211.8|6217.3|6211.3|1
1635144260000|2021-10-25 06:44:20|6216.3|6210.3|6217.8|6211.8|6217.8|6211.8|6216.3|6210.3|0
1635144270000|2021-10-25 06:44:30|||||||||2
1635144280000|2021-10-25 06:44:40|||||||||2
1635144290000|2021-10-25 06:44:50|6217.1|6211.1|6217.3|6211.3|6217.3|6211.3|6217.1|6211.1|2
1635144300000|2021-10-25 06:45:00|6217.5|6211.5|6217.8|6211.8|6217.8|6211.8|6217.5|6211.5|0
1635144320000|2021-10-25 06:45:20|6217.6|6211.6|6217.3|6211.3|6217.6|6211.6|6217.3|6211.3|1
1635144330000|2021-10-25 06:45:30|6217.1|6211.1|6214.5|6208.5|6217.1|6211.1|6214.5|6208.5|1
1635144340000|2021-10-25 06:45:40|6214.1|6208.1|6214.8|6208.8|6214.8|6208.8|6214.1|6208.1|1
1635144360000|2021-10-25 06:46:00|6215|6209|6216.1|6210.1|6216.1|6210.1|6215|6209|1
1635144380000|2021-10-25 06:46:20|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|2
1635144390000|2021-10-25 06:46:30|6214.1|6208.1|6217.3|6211.3|6217.3|6211.3|6214.1|6208.1|12
1635144400000|2021-10-25 06:46:40|6217.5|6211.5|6217.8|6211.8|6217.8|6211.8|6217.5|6211.5|0
1635144450000|2021-10-25 06:47:30|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|5
1635144460000|2021-10-25 06:47:40|6218.5|6212.5|6218.2|6212.2|6218.5|6212.5|6218.2|6212.2|0
1635144470000|2021-10-25 06:47:50|6218|6212|6217.7|6211.7|6218|6212|6217.7|6211.7|1
1635144480000|2021-10-25 06:48:00|6217.5|6211.5|6217.3|6211.3|6217.7|6211.7|6217.3|6211.3|1
1635144490000|2021-10-25 06:48:10|6217.6|6211.6|6217.3|6211.3|6217.8|6211.8|6217.3|6211.3|0
1635144500000|2021-10-25 06:48:20|6217.1|6211.1|6216.8|6210.8|6217.1|6211.1|6216.8|6210.8|0
1635144510000|2021-10-25 06:48:30|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1635144520000|2021-10-25 06:48:40|6217.3|6211.3|6217.8|6211.8|6217.8|6211.8|6217.3|6211.3|0
1635144530000|2021-10-25 06:48:50|6217.3|6211.3|6217.6|6211.6|6217.8|6211.8|6217.3|6211.3|0
1635144540000|2021-10-25 06:49:00|6217.8|6211.8|6216.1|6210.1|6217.8|6211.8|6216.1|6210.1|3
1635144550000|2021-10-25 06:49:10|6215.6|6209.6|6214.1|6208.1|6215.6|6209.6|6214.1|6208.1|1
1635144600000|2021-10-25 06:50:00|6216.1|6210.1|6215.6|6209.6|6216.1|6210.1|6215.6|6209.6|1
1635144610000|2021-10-25 06:50:10|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|1
1635144620000|2021-10-25 06:50:20|6216.6|6210.6|6216.6|6210.6|6216.8|6210.8|6216.6|6210.6|1
1635144630000|2021-10-25 06:50:30|6216.5|6210.5|6216.1|6210.1|6216.8|6210.8|6216.1|6210.1|0
1635144640000|2021-10-25 06:50:40|6216.6|6210.6|6216.8|6210.8|6217.6|6211.6|6216.6|6210.6|2
1635144650000|2021-10-25 06:50:50|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635144660000|2021-10-25 06:51:00|6216.6|6210.6|6216.1|6210.1|6216.6|6210.6|6215.1|6209.1|6
1635144670000|2021-10-25 06:51:10|6215.6|6209.6|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1635144700000|2021-10-25 06:51:40|6215.6|6209.6|6214.8|6208.8|6215.6|6209.6|6214.8|6208.8|1
1635144720000|2021-10-25 06:52:00|6215.1|6209.1|6216.6|6210.6|6216.6|6210.6|6215.1|6209.1|2
1635144730000|2021-10-25 06:52:10|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|0
1635144740000|2021-10-25 06:52:20|6216.6|6210.6|6216.8|6210.8|6216.8|6210.8|6216.6|6210.6|0
1635144760000|2021-10-25 06:52:40|6217.3|6211.3|6217.8|6211.8|6218.3|6212.3|6217.3|6211.3|0
1635144770000|2021-10-25 06:52:50|||||||||2
1635144780000|2021-10-25 06:53:00|||||||||1
1635144800000|2021-10-25 06:53:20|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|2
1635144810000|2021-10-25 06:53:30|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1635144820000|2021-10-25 06:53:40|6216.3|6210.3|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|0
1635144840000|2021-10-25 06:54:00|6216.3|6210.3|6215.6|6209.6|6216.8|6210.8|6215.6|6209.6|1
1635144860000|2021-10-25 06:54:20|6215.8|6209.8|6216.6|6210.6|6216.6|6210.6|6215.8|6209.8|0
1635144870000|2021-10-25 06:54:30|6216.5|6210.5|6216.8|6210.8|6217.8|6211.8|6215.8|6209.8|0
1635144880000|2021-10-25 06:54:40|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1635144910000|2021-10-25 06:55:10|6216.3|6210.3|6216.6|6210.6|6216.6|6210.6|6216.1|6210.1|0
1635144920000|2021-10-25 06:55:20|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|0
1635144930000|2021-10-25 06:55:30|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1635144940000|2021-10-25 06:55:40|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635144950000|2021-10-25 06:55:50|6217|6211|6215.1|6209.1|6217|6211|6215.1|6209.1|1
1635144970000|2021-10-25 06:56:10|||||||||4
1635144980000|2021-10-25 06:56:20|6215.6|6209.6|6215.1|6209.1|6215.6|6209.6|6215.1|6209.1|1
1635144990000|2021-10-25 06:56:30|||||||||2
1635145000000|2021-10-25 06:56:40|6214.1|6208.1|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|7
1635145010000|2021-10-25 06:56:50|6214.1|6208.1|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|0
1635145020000|2021-10-25 06:57:00|6214.1|6208.1|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|0
1635145040000|2021-10-25 06:57:20|6214.1|6208.1|6214.1|6208.1|6214.6|6208.6|6214.1|6208.1|0
1635145060000|2021-10-25 06:57:40|6214.3|6208.3|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|0
1635145130000|2021-10-25 06:58:50|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|1
1635145140000|2021-10-25 06:59:00|6214.1|6208.1|6214.1|6208.1|6214.6|6208.6|6214.1|6208.1|5
1635145160000|2021-10-25 06:59:20|6213.6|6207.6|6214.1|6208.1|6214.1|6208.1|6213.6|6207.6|9
1635145200000|2021-10-25 07:00:00|6213.6|6207.6|6214.1|6208.1|6214.1|6208.1|6213.6|6207.6|1
1635145220000|2021-10-25 07:00:20|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|1
1635145230000|2021-10-25 07:00:30|6214.6|6208.6|6211.6|6205.6|6214.6|6208.6|6211.6|6205.6|3
1635145250000|2021-10-25 07:00:50|6210.8|6204.8|6211.6|6205.6|6212.1|6206.1|6210.8|6204.8|1
1635145260000|2021-10-25 07:01:00|6211.8|6205.8|6212.1|6206.1|6212.6|6206.6|6211.8|6205.8|0
1635145270000|2021-10-25 07:01:10|6211.6|6205.6|6212.6|6206.6|6212.6|6206.6|6211.6|6205.6|0
1635145280000|2021-10-25 07:01:20|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1635145290000|2021-10-25 07:01:30|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|0
1635145300000|2021-10-25 07:01:40|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1635145310000|2021-10-25 07:01:50|6212.3|6206.3|6212.6|6206.6|6212.6|6206.6|6212.3|6206.3|0
1635145320000|2021-10-25 07:02:00|6211.6|6205.6|6212.6|6206.6|6212.6|6206.6|6211.6|6205.6|1
1635145330000|2021-10-25 07:02:10|6212.5|6206.5|6211.1|6205.1|6212.6|6206.6|6211.1|6205.1|0
1635145340000|2021-10-25 07:02:20|6210.8|6204.8|6211.1|6205.1|6211.1|6205.1|6210.6|6204.6|0
1635145370000|2021-10-25 07:02:50|6211|6205|6210.6|6204.6|6211|6205|6210.6|6204.6|0
1635145380000|2021-10-25 07:03:00|6211.1|6205.1|6211.1|6205.1|6211.6|6205.6|6210.6|6204.6|3
1635145390000|2021-10-25 07:03:10|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1635145410000|2021-10-25 07:03:30|6210.8|6204.8|6210.6|6204.6|6211.1|6205.1|6210.6|6204.6|0
1635145420000|2021-10-25 07:03:40|6211.5|6205.5|6211.6|6205.6|6211.6|6205.6|6211.5|6205.5|0
1635145430000|2021-10-25 07:03:50|6211.3|6205.3|6209.6|6203.6|6211.3|6205.3|6209.6|6203.6|1
1635145440000|2021-10-25 07:04:00|6209.1|6203.1|6210.8|6204.8|6212.1|6206.1|6209.1|6203.1|4
1635145450000|2021-10-25 07:04:10|6211|6205|6210.6|6204.6|6211|6205|6210.6|6204.6|0
1635145460000|2021-10-25 07:04:20|6210.8|6204.8|6211.1|6205.1|6211.1|6205.1|6210.8|6204.8|0
1635145470000|2021-10-25 07:04:30|6211.6|6205.6|6210.6|6204.6|6211.6|6205.6|6210.6|6204.6|0
1635145480000|2021-10-25 07:04:40|6211.6|6205.6|6211.1|6205.1|6211.6|6205.6|6211.1|6205.1|0
1635145500000|2021-10-25 07:05:00|6209.6|6203.6|6210.1|6204.1|6210.1|6204.1|6209.6|6203.6|1
1635145510000|2021-10-25 07:05:10|6210.8|6204.8|6211.6|6205.6|6211.6|6205.6|6210.8|6204.8|0
1635145520000|2021-10-25 07:05:20|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1635145530000|2021-10-25 07:05:30|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|0
1635145540000|2021-10-25 07:05:40|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6210.6|6204.6|1
1635145550000|2021-10-25 07:05:50|6211.3|6205.3|6211.1|6205.1|6211.8|6205.8|6211.1|6205.1|0
1635145570000|2021-10-25 07:06:10|6211.3|6205.3|6211.1|6205.1|6211.3|6205.3|6211.1|6205.1|0
1635145590000|2021-10-25 07:06:30|6211|6205|6210.3|6204.3|6211|6205|6210.1|6204.1|0
1635145600000|2021-10-25 07:06:40|6210.1|6204.1|6210.3|6204.3|6210.3|6204.3|6210.1|6204.1|0
1635145610000|2021-10-25 07:06:50|6210.1|6204.1|6210.3|6204.3|6210.3|6204.3|6210.1|6204.1|0
1635145630000|2021-10-25 07:07:10|6210.8|6204.8|6210.6|6204.6|6210.8|6204.8|6210.6|6204.6|0
1635145640000|2021-10-25 07:07:20|6209.8|6203.8|6209.6|6203.6|6209.8|6203.8|6209.6|6203.6|1
1635145660000|2021-10-25 07:07:40|6209.8|6203.8|6212.6|6206.6|6212.6|6206.6|6209.8|6203.8|6
1635145670000|2021-10-25 07:07:50|6212.1|6206.1|6214.1|6208.1|6214.1|6208.1|6212.1|6206.1|5
1635145680000|2021-10-25 07:08:00|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|1
1635145700000|2021-10-25 07:08:20|6214.5|6208.5|6214.6|6208.6|6214.6|6208.6|6214|6208|6
1635145720000|2021-10-25 07:08:40|6215|6209|6214.6|6208.6|6215|6209|6214.6|6208.6|3
1635145740000|2021-10-25 07:09:00|6214.5|6208.5|6214.1|6208.1|6214.5|6208.5|6213.6|6207.6|2
1635145760000|2021-10-25 07:09:20|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|1
1635145780000|2021-10-25 07:09:40|6214.3|6208.3|6213.3|6207.3|6214.3|6208.3|6213.3|6207.3|1
1635145800000|2021-10-25 07:10:00|6213|6207|6212.3|6206.3|6213|6207|6212.3|6206.3|6
1635145810000|2021-10-25 07:10:10|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1635145830000|2021-10-25 07:10:30|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1635145840000|2021-10-25 07:10:40|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1635145880000|2021-10-25 07:11:20|6213.3|6207.3|6212.8|6206.8|6213.3|6207.3|6212.8|6206.8|2
1635145910000|2021-10-25 07:11:50|6212.6|6206.6|6212.1|6206.1|6212.6|6206.6|6212.1|6206.1|1
1635145930000|2021-10-25 07:12:10|6212.3|6206.3|6212.1|6206.1|6212.3|6206.3|6212.1|6206.1|0
1635145940000|2021-10-25 07:12:20|6212.3|6206.3|6212.8|6206.8|6212.8|6206.8|6212.3|6206.3|1
1635145960000|2021-10-25 07:12:40|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1635145970000|2021-10-25 07:12:50|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1635145980000|2021-10-25 07:13:00|6213.3|6207.3|6212.8|6206.8|6213.3|6207.3|6212.8|6206.8|1
1635145990000|2021-10-25 07:13:10|6213|6207|6212.8|6206.8|6213.3|6207.3|6212.8|6206.8|0
1635146000000|2021-10-25 07:13:20|6212.3|6206.3|6212.1|6206.1|6212.3|6206.3|6212.1|6206.1|1
1635146010000|2021-10-25 07:13:30|6212.3|6206.3|6212.1|6206.1|6212.6|6206.6|6212.1|6206.1|0
1635146040000|2021-10-25 07:14:00|6211.2|6205.2|6206.6|6200.6|6211.2|6205.2|6206.6|6200.6|9
1635146050000|2021-10-25 07:14:10|6206.3|6200.3|6206.1|6200.1|6206.3|6200.3|6206.1|6200.1|0
1635146060000|2021-10-25 07:14:20|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|1
1635146070000|2021-10-25 07:14:30|6206|6200|6206|6200|6206|6200|6206|6200|10
1635146080000|2021-10-25 07:14:40|6205.8|6199.8|6204.2|6198.2|6205.8|6199.8|6204|6198|8
1635146100000|2021-10-25 07:15:00|6204.5|6198.5|6204.7|6198.7|6204.7|6198.7|6204.5|6198.5|1
1635146110000|2021-10-25 07:15:10|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|0
1635146120000|2021-10-25 07:15:20|6204.7|6198.7|6206.7|6200.7|6206.7|6200.7|6204.5|6198.5|2
1635146130000|2021-10-25 07:15:30|6207|6201|6207|6201|6207.7|6201.7|6207|6201|2
1635146140000|2021-10-25 07:15:40|6208|6202|6206|6200|6208|6202|6206|6200|8
1635146160000|2021-10-25 07:16:00|6206.6|6200.6|6209.8|6203.8|6209.8|6203.8|6206.6|6200.6|8
1635146190000|2021-10-25 07:16:30|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|1
1635146200000|2021-10-25 07:16:40|6210|6204|6209|6203|6210|6204|6209|6203|2
1635146210000|2021-10-25 07:16:50|6209.2|6203.2|6211|6205|6211|6205|6209.2|6203.2|0
1635146220000|2021-10-25 07:17:00|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|0
1635146230000|2021-10-25 07:17:10|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|0
1635146240000|2021-10-25 07:17:20|6211.6|6205.6|6212.1|6206.1|6212.1|6206.1|6211.6|6205.6|1
1635146250000|2021-10-25 07:17:30|||||||||1
1635146260000|2021-10-25 07:17:40|6211.9|6205.9|6212.1|6206.1|6212.1|6206.1|6211.1|6205.1|1
1635146280000|2021-10-25 07:18:00|6211.8|6205.8|6212.1|6206.1|6212.1|6206.1|6211.8|6205.8|0
1635146320000|2021-10-25 07:18:40|6211.9|6205.9|6211.1|6205.1|6211.9|6205.9|6210.6|6204.6|17
1635146340000|2021-10-25 07:19:00|6211.6|6205.6|6211.1|6205.1|6211.8|6205.8|6211.1|6205.1|4
1635146370000|2021-10-25 07:19:30|6211.6|6205.6|6210|6204|6211.6|6205.6|6210|6204|9
1635146380000|2021-10-25 07:19:40|6211|6205|6211.6|6205.6|6211.6|6205.6|6211|6205|1
1635146390000|2021-10-25 07:19:50|||||||||1
1635146400000|2021-10-25 07:20:00|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1635146410000|2021-10-25 07:20:10|6211.6|6205.6|6211.1|6205.1|6211.6|6205.6|6211.1|6205.1|0
1635146420000|2021-10-25 07:20:20|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.1|6205.1|0
1635146430000|2021-10-25 07:20:30|6211.4|6205.4|6211.1|6205.1|6211.4|6205.4|6211.1|6205.1|0
1635146440000|2021-10-25 07:20:40|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1635146450000|2021-10-25 07:20:50|||||||||10
1635146460000|2021-10-25 07:21:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|1
1635146490000|2021-10-25 07:21:30|||||||||3
1635146500000|2021-10-25 07:21:40|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6
1635146510000|2021-10-25 07:21:50|6210.7|6204.7|6210.5|6204.5|6210.7|6204.7|6210.5|6204.5|0
1635146520000|2021-10-25 07:22:00|6210.7|6204.7|6211|6205|6211.2|6205.2|6210.7|6204.7|0
1635146550000|2021-10-25 07:22:30|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|1
1635146560000|2021-10-25 07:22:40|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635146580000|2021-10-25 07:23:00|6211|6205|6210.8|6204.8|6211|6205|6210.8|6204.8|0
1635146590000|2021-10-25 07:23:10|6210.6|6204.6|6210.3|6204.3|6210.6|6204.6|6210.3|6204.3|0
1635146600000|2021-10-25 07:23:20|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1635146640000|2021-10-25 07:24:00|||||||||2
1635146700000|2021-10-25 07:25:00|6211.5|6205.5|6211.8|6205.8|6211.8|6205.8|6211.5|6205.5|12
1635146710000|2021-10-25 07:25:10|6212.1|6206.1|6213.3|6207.3|6213.3|6207.3|6212.1|6206.1|15
1635146720000|2021-10-25 07:25:20|6213.1|6207.1|6212.8|6206.8|6213.3|6207.3|6212.8|6206.8|1
1635146730000|2021-10-25 07:25:30|6212.3|6206.3|6212.3|6206.3|6212.8|6206.8|6212.3|6206.3|0
1635146740000|2021-10-25 07:25:40|6212.5|6206.5|6212.8|6206.8|6212.8|6206.8|6212.3|6206.3|0
1635146760000|2021-10-25 07:26:00|6213|6207|6213.3|6207.3|6213.3|6207.3|6213|6207|0
1635146770000|2021-10-25 07:26:10|||||||||2
1635146780000|2021-10-25 07:26:20|||||||||2
1635146790000|2021-10-25 07:26:30|||||||||3
1635146810000|2021-10-25 07:26:50|||||||||1
1635146820000|2021-10-25 07:27:00|||||||||1
1635146830000|2021-10-25 07:27:10|||||||||2
1635146850000|2021-10-25 07:27:30|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|1
1635146870000|2021-10-25 07:27:50|6215.1|6209.1|6218.1|6212.1|6218.1|6212.1|6215.1|6209.1|10
1635146880000|2021-10-25 07:28:00|6218.6|6212.6|6219.3|6213.3|6219.6|6213.6|6218.6|6212.6|1
1635146890000|2021-10-25 07:28:10|6219.5|6213.5|6219.8|6213.8|6219.8|6213.8|6219.5|6213.5|0
1635146910000|2021-10-25 07:28:30|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|0
1635146940000|2021-10-25 07:29:00|6218.1|6212.1|6214.6|6208.6|6218.1|6212.1|6214.6|6208.6|6
1635146950000|2021-10-25 07:29:10|6214.1|6208.1|6215.1|6209.1|6215.1|6209.1|6214.1|6208.1|0
1635146960000|2021-10-25 07:29:20|6214.9|6208.9|6214.6|6208.6|6214.9|6208.9|6214.6|6208.6|0
1635146970000|2021-10-25 07:29:30|6215|6209|6215|6209|6215|6209|6215|6209|0
1635146980000|2021-10-25 07:29:40|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1635146990000|2021-10-25 07:29:50|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|1
1635147000000|2021-10-25 07:30:00|6214.1|6208.1|6213.6|6207.6|6214.6|6208.6|6213.3|6207.3|0
1635147010000|2021-10-25 07:30:10|6213.1|6207.1|6212.8|6206.8|6213.1|6207.1|6212.8|6206.8|1
1635147020000|2021-10-25 07:30:20|6213.1|6207.1|6214.1|6208.1|6214.1|6208.1|6213.1|6207.1|1
1635147030000|2021-10-25 07:30:30|6213.9|6207.9|6213.3|6207.3|6213.9|6207.9|6213.3|6207.3|0
1635147060000|2021-10-25 07:31:00|6212.8|6206.8|6214.6|6208.6|6214.6|6208.6|6212.8|6206.8|1
1635147090000|2021-10-25 07:31:30|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|1
1635147100000|2021-10-25 07:31:40|6215.3|6209.3|6215.6|6209.6|6215.6|6209.6|6215.3|6209.3|4
1635147110000|2021-10-25 07:31:50|6215.4|6209.4|6215.6|6209.6|6215.6|6209.6|6215.1|6209.1|0
1635147120000|2021-10-25 07:32:00|6216.1|6210.1|6217.1|6211.1|6217.1|6211.1|6216.1|6210.1|0
1635147130000|2021-10-25 07:32:10|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1635147140000|2021-10-25 07:32:20|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|1
1635147150000|2021-10-25 07:32:30|6220.6|6214.6|6220.6|6214.6|6220.8|6214.8|6220.1|6214.1|1
1635147160000|2021-10-25 07:32:40|6220.4|6214.4|6220.3|6214.3|6220.6|6214.6|6219.8|6213.8|0
1635147170000|2021-10-25 07:32:50|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|0
1635147180000|2021-10-25 07:33:00|6221.1|6215.1|6220.1|6214.1|6221.1|6215.1|6220.1|6214.1|0
1635147190000|2021-10-25 07:33:10|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|0
1635147240000|2021-10-25 07:34:00|6220.1|6214.1|6218.6|6212.6|6220.1|6214.1|6218.1|6212.1|1
1635147270000|2021-10-25 07:34:30|6218.4|6212.4|6218.1|6212.1|6218.4|6212.4|6218.1|6212.1|0
1635147280000|2021-10-25 07:34:40|6217.8|6211.8|6217.6|6211.6|6217.8|6211.8|6217.6|6211.6|0
1635147300000|2021-10-25 07:35:00|6217.8|6211.8|6218.6|6212.6|6218.6|6212.6|6217.8|6211.8|0
1635147330000|2021-10-25 07:35:30|6219.1|6213.1|6219.8|6213.8|6220.3|6214.3|6219.1|6213.1|0
1635147340000|2021-10-25 07:35:40|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|0
1635147360000|2021-10-25 07:36:00|6219.8|6213.8|6219.6|6213.6|6220.3|6214.3|6219.6|6213.6|0
1635147370000|2021-10-25 07:36:10|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6220|6214|0
1635147380000|2021-10-25 07:36:20|6219.9|6213.9|6219.6|6213.6|6220.3|6214.3|6219.6|6213.6|0
1635147400000|2021-10-25 07:36:40|6220|6214|6220.1|6214.1|6220.3|6214.3|6220|6214|0
1635147420000|2021-10-25 07:37:00|6220.3|6214.3|6219.6|6213.6|6220.3|6214.3|6219.6|6213.6|0
1635147430000|2021-10-25 07:37:10|6219.3|6213.3|6215.8|6209.8|6219.3|6213.3|6215.6|6209.6|1
1635147440000|2021-10-25 07:37:20|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1635147460000|2021-10-25 07:37:40|6216.1|6210.1|6216.3|6210.3|6216.3|6210.3|6215.8|6209.8|0
1635147540000|2021-10-25 07:39:00|6216.1|6210.1|6214.6|6208.6|6216.1|6210.1|6214.6|6208.6|3
1635147550000|2021-10-25 07:39:10|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|1
1635147570000|2021-10-25 07:39:30|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|0
1635147580000|2021-10-25 07:39:40|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1635147630000|2021-10-25 07:40:30|6213.8|6207.8|6215.3|6209.3|6215.3|6209.3|6213.8|6207.8|1
1635147660000|2021-10-25 07:41:00|6215.1|6209.1|6216.3|6210.3|6216.3|6210.3|6215.1|6209.1|0
1635147670000|2021-10-25 07:41:10|6216.6|6210.6|6217.1|6211.1|6217.1|6211.1|6216.6|6210.6|0
1635147730000|2021-10-25 07:42:10|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1635147770000|2021-10-25 07:42:50|6216.6|6210.6|6215.6|6209.6|6216.6|6210.6|6215.6|6209.6|1
1635147780000|2021-10-25 07:43:00|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1635147840000|2021-10-25 07:44:00|6215.6|6209.6|6216.6|6210.6|6216.6|6210.6|6215.6|6209.6|2
1635147860000|2021-10-25 07:44:20|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635147870000|2021-10-25 07:44:30|6216.1|6210.1|6217.1|6211.1|6217.1|6211.1|6216.1|6210.1|2
1635147880000|2021-10-25 07:44:40|6217.3|6211.3|6217.6|6211.6|6217.6|6211.6|6217.3|6211.3|0
1635147910000|2021-10-25 07:45:10|6217.4|6211.4|6217.1|6211.1|6217.6|6211.6|6217.1|6211.1|0
1635147940000|2021-10-25 07:45:40|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1635147950000|2021-10-25 07:45:50|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635147970000|2021-10-25 07:46:10|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1635147980000|2021-10-25 07:46:20|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|0
1635148030000|2021-10-25 07:47:10|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|0
1635148050000|2021-10-25 07:47:30|6224.6|6214.6|6223.1|6217.1|6224.6|6217.6|6223.1|6214.6|79
1635148080000|2021-10-25 07:48:00|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|0
1635148090000|2021-10-25 07:48:10|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|2
1635148100000|2021-10-25 07:48:20|6225.5|6219.5|6226.9|6220.9|6227.3|6221.3|6225.5|6219.5|2
1635148110000|2021-10-25 07:48:30|6227.4|6221.4|6227.6|6221.6|6227.6|6221.6|6227.4|6221.4|0
1635148120000|2021-10-25 07:48:40|6227.8|6221.8|6227.6|6221.6|6228.9|6222.9|6226.9|6220.9|6
1635148130000|2021-10-25 07:48:50|6227.9|6221.9|6227.6|6221.6|6227.9|6221.9|6227.6|6221.6|1
1635148160000|2021-10-25 07:49:20|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1635148170000|2021-10-25 07:49:30|6227.3|6221.3|6228.8|6222.8|6229.1|6223.1|6227.3|6221.3|1
1635148180000|2021-10-25 07:49:40|6229.8|6223.8|6230.3|6224.3|6230.3|6224.3|6229.8|6223.8|82
1635148190000|2021-10-25 07:49:50|6230.8|6224.8|6230.8|6224.8|6230.8|6224.8|6230.8|6224.8|0
1635148200000|2021-10-25 07:50:00|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1635148220000|2021-10-25 07:50:20|||||||||5
1635148230000|2021-10-25 07:50:30|6230.4|6224.4|6227.3|6221.3|6230.4|6224.4|6227.3|6221.3|1
1635148250000|2021-10-25 07:50:50|6227.4|6221.4|6228.3|6222.3|6228.3|6222.3|6227.4|6221.4|0
1635148270000|2021-10-25 07:51:10|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|6227.8|6221.8|0
1635148280000|2021-10-25 07:51:20|6228.8|6222.8|6230.1|6224.1|6230.7|6224.7|6228.8|6222.8|12
1635148290000|2021-10-25 07:51:30|6230.6|6224.6|6231.1|6225.1|6231.6|6225.6|6230.6|6224.6|9
1635148300000|2021-10-25 07:51:40|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1635148310000|2021-10-25 07:51:50|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|2
1635148320000|2021-10-25 07:52:00|6230.9|6224.9|6231.1|6225.1|6231.1|6225.1|6230.6|6224.6|3
1635148340000|2021-10-25 07:52:20|6231.4|6225.4|6231.1|6225.1|6231.4|6225.4|6230.4|6224.4|1
1635148350000|2021-10-25 07:52:30|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1635148360000|2021-10-25 07:52:40|6230.6|6224.6|6230.4|6224.4|6230.6|6224.6|6229.9|6223.9|1
1635148370000|2021-10-25 07:52:50|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1635148380000|2021-10-25 07:53:00|6231.1|6225.1|6231.9|6225.9|6231.9|6225.9|6231.1|6225.1|0
1635148420000|2021-10-25 07:53:40|6233.9|6227.9|6233.6|6227.6|6233.9|6227.9|6233.6|6227.6|2
1635148480000|2021-10-25 07:54:40|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1635148520000|2021-10-25 07:55:20|6233.3|6227.3|6233.3|6227.3|6233.3|6227.3|6233.3|6227.3|0
1635148540000|2021-10-25 07:55:40|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1635148600000|2021-10-25 07:56:40|6233.3|6227.3|6232.8|6226.8|6233.3|6227.3|6232.6|6226.6|1
1635148620000|2021-10-25 07:57:00|6232.9|6226.9|6233.3|6227.3|6233.3|6227.3|6232.9|6226.9|0
1635148630000|2021-10-25 07:57:10|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1635148650000|2021-10-25 07:57:30|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|1
1635148660000|2021-10-25 07:57:40|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1635148670000|2021-10-25 07:57:50|6232.8|6226.8|6232.6|6226.6|6232.8|6226.8|6232.6|6226.6|1
1635148690000|2021-10-25 07:58:10|6232.8|6226.8|6233.1|6227.1|6233.1|6227.1|6232.8|6226.8|0
1635148700000|2021-10-25 07:58:20|6233.3|6227.3|6233.3|6227.3|6233.8|6227.8|6233.3|6227.3|3
1635148740000|2021-10-25 07:59:00|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6231.6|6225.6|5
1635148760000|2021-10-25 07:59:20|||||||||1
1635148770000|2021-10-25 07:59:30|6239.7|6233.7|6240.4|6234.4|6240.9|6234.9|6239.7|6233.7|20
1635148780000|2021-10-25 07:59:40|6240.6|6234.6|6240.3|6234.3|6240.6|6234.6|6239.3|6233.3|2
1635148790000|2021-10-25 07:59:50|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|1
1635148800000|2021-10-25 08:00:00|6240.1|6234.1|6242.8|6236.8|6244.6|6238.6|6237.9|6231.9|39
1635148810000|2021-10-25 08:00:10|6242.6|6236.6|6242.3|6236.3|6242.6|6236.6|6242.3|6236.3|1
1635148820000|2021-10-25 08:00:20|6242.4|6236.4|6241.8|6235.8|6242.4|6236.4|6241.3|6235.3|1
1635148840000|2021-10-25 08:00:40|6241.9|6235.9|6242.3|6236.3|6242.3|6236.3|6241.9|6235.9|0
1635148850000|2021-10-25 08:00:50|||||||||77
1635148860000|2021-10-25 08:01:00|6242.9|6236.9|6245.3|6239.3|6245.3|6239.3|6242.9|6236.9|4
1635148870000|2021-10-25 08:01:10|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|1
1635148880000|2021-10-25 08:01:20|6246.8|6240.8|6246.3|6240.3|6247.8|6241.8|6246.3|6240.3|2
1635148890000|2021-10-25 08:01:30|6246.6|6240.6|6244.8|6238.8|6246.6|6240.6|6244.8|6238.8|2
1635148920000|2021-10-25 08:02:00|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|2
1635148950000|2021-10-25 08:02:30|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|2
1635148960000|2021-10-25 08:02:40|6243.3|6237.3|6244.8|6238.8|6244.8|6238.8|6243.3|6237.3|3
1635148980000|2021-10-25 08:03:00|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1635148990000|2021-10-25 08:03:10|6244.3|6238.3|6243.8|6237.8|6244.3|6238.3|6243.8|6237.8|2
1635149010000|2021-10-25 08:03:30|6244.4|6238.4|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1635149020000|2021-10-25 08:03:40|6245.8|6239.8|6244.6|6238.6|6245.8|6239.8|6244.4|6238.4|9
1635149030000|2021-10-25 08:03:50|6245.1|6239.1|6246.3|6240.3|6246.3|6240.3|6244.9|6238.9|0
1635149040000|2021-10-25 08:04:00|6247.8|6241.8|6247.8|6241.8|6247.8|6241.8|6247.8|6241.8|0
1635149050000|2021-10-25 08:04:10|||||||||1
1635149070000|2021-10-25 08:04:30|6248.3|6242.3|6248.4|6242.4|6248.4|6242.4|6248.3|6242.3|4
1635149080000|2021-10-25 08:04:40|6248.3|6242.3|6247.3|6241.3|6248.3|6242.3|6247.3|6241.3|1
1635149100000|2021-10-25 08:05:00|6246.8|6240.8|6246.6|6240.6|6246.8|6240.8|6246.6|6240.6|0
1635149110000|2021-10-25 08:05:10|6246.3|6240.3|6248.8|6242.8|6248.8|6242.8|6246.1|6240.1|7
1635149120000|2021-10-25 08:05:20|6248.6|6242.6|6248.6|6242.6|6248.8|6242.8|6248.3|6242.3|3
1635149130000|2021-10-25 08:05:30|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6248.3|6242.3|0
1635149150000|2021-10-25 08:05:50|6248.3|6242.3|6248.3|6242.3|6248.8|6242.8|6248.3|6242.3|0
1635149160000|2021-10-25 08:06:00|6248.4|6242.4|6247.8|6241.8|6248.8|6242.8|6247.8|6241.8|1
1635149170000|2021-10-25 08:06:10|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|2
1635149180000|2021-10-25 08:06:20|6246.3|6240.3|6246.4|6240.4|6246.4|6240.4|6246.3|6240.3|0
1635149190000|2021-10-25 08:06:30|6246.1|6240.1|6245.9|6239.9|6246.1|6240.1|6244.8|6238.8|2
1635149200000|2021-10-25 08:06:40|6245.2|6239.2|6244.3|6238.3|6245.2|6239.2|6244.3|6238.3|2
1635149210000|2021-10-25 08:06:50|6243.9|6237.9|6242.4|6236.4|6243.9|6237.9|6241.8|6235.8|2
1635149220000|2021-10-25 08:07:00|6241.9|6235.9|6242.3|6236.3|6242.3|6236.3|6240.9|6234.9|2
1635149240000|2021-10-25 08:07:20|6242.6|6236.6|6242.8|6236.8|6242.8|6236.8|6242.6|6236.6|0
1635149250000|2021-10-25 08:07:30|6243.3|6237.3|6242.8|6236.8|6243.9|6237.9|6242.8|6236.8|0
1635149260000|2021-10-25 08:07:40|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|1
1635149280000|2021-10-25 08:08:00|||||||||3
1635149290000|2021-10-25 08:08:10|6242.4|6236.4|6242.8|6236.8|6242.8|6236.8|6242.4|6236.4|4
1635149300000|2021-10-25 08:08:20|6242.9|6236.9|6243.3|6237.3|6243.3|6237.3|6242.9|6236.9|0
1635149320000|2021-10-25 08:08:40|||||||||1
1635149330000|2021-10-25 08:08:50|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|3
1635149340000|2021-10-25 08:09:00|6244.3|6238.3|6243.3|6237.3|6244.8|6238.8|6243.3|6237.3|2
1635149360000|2021-10-25 08:09:20|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|0
1635149370000|2021-10-25 08:09:30|6242.1|6236.1|6242.8|6236.8|6242.8|6236.8|6242.1|6236.1|1
1635149390000|2021-10-25 08:09:50|6242.9|6236.9|6243.1|6237.1|6243.3|6237.3|6242.9|6236.9|2
1635149400000|2021-10-25 08:10:00|6242.8|6236.8|6241.8|6235.8|6242.8|6236.8|6241.8|6235.8|1
1635149450000|2021-10-25 08:10:50|6240.3|6234.3|6240.8|6234.8|6240.8|6234.8|6239.6|6233.6|4
1635149460000|2021-10-25 08:11:00|6241.3|6235.3|6241.8|6235.8|6242.8|6236.8|6241.3|6235.3|3
1635149470000|2021-10-25 08:11:10|6242.3|6236.3|6241.9|6235.9|6242.8|6236.8|6241.8|6235.8|4
1635149490000|2021-10-25 08:11:30|6242.8|6236.8|6242.9|6236.9|6243.3|6237.3|6242.8|6236.8|0
1635149500000|2021-10-25 08:11:40|6242.8|6236.8|6243.6|6237.6|6243.6|6237.6|6242.6|6236.6|8
1635149530000|2021-10-25 08:12:10|6243.1|6237.1|6243.6|6237.6|6243.6|6237.6|6243.1|6237.1|0
1635149550000|2021-10-25 08:12:30|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1635149570000|2021-10-25 08:12:50|6242.6|6236.6|6244.1|6238.1|6244.1|6238.1|6241.6|6235.6|12
1635149580000|2021-10-25 08:13:00|6244.6|6238.6|6246|6240|6246|6240|6244.6|6238.6|1
1635149610000|2021-10-25 08:13:30|||||||||1
1635149620000|2021-10-25 08:13:40|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1635149630000|2021-10-25 08:13:50|6246.8|6240.8|6247.5|6241.5|6247.5|6241.5|6246.8|6240.8|1
1635149640000|2021-10-25 08:14:00|6247.6|6241.6|6249|6243|6249|6243|6247|6241|10
1635149650000|2021-10-25 08:14:10|6249.1|6243.1|6249.5|6243.5|6249.5|6243.5|6249.1|6243.1|0
1635149660000|2021-10-25 08:14:20|6249|6243|6249|6243|6249|6243|6249|6243|1
1635149670000|2021-10-25 08:14:30|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|3
1635149680000|2021-10-25 08:14:40|6253.3|6247.3|6255.3|6249.3|6256.3|6250.3|6253.3|6247.3|18
1635149690000|2021-10-25 08:14:50|6254.8|6248.8|6254.3|6248.3|6254.8|6248.8|6254.3|6248.3|1
1635149710000|2021-10-25 08:15:10|||||||||10
1635149720000|2021-10-25 08:15:20|6256.1|6250.1|6255.8|6249.8|6256.1|6250.1|6255.8|6249.8|9
1635149730000|2021-10-25 08:15:30|6257.3|6251.3|6258|6252|6258.5|6252.5|6257.3|6251.3|3
1635149740000|2021-10-25 08:15:40|6257.8|6251.8|6255.8|6249.8|6257.8|6251.8|6255.8|6249.8|4
1635149750000|2021-10-25 08:15:50|6255.2|6249.2|6253.8|6247.8|6255.2|6249.2|6253.8|6247.8|1
1635149760000|2021-10-25 08:16:00|6254.6|6248.6|6261.3|6255.3|6261.8|6255.8|6254.6|6248.6|27
1635149770000|2021-10-25 08:16:10|6263.1|6257.1|6261.8|6255.8|6263.1|6257.1|6261.8|6255.8|43
1635149780000|2021-10-25 08:16:20|6261.6|6255.6|6261.8|6255.8|6261.8|6255.8|6261.6|6255.6|2
1635149800000|2021-10-25 08:16:40|6259.1|6253.1|6258.8|6252.8|6259.1|6253.1|6258.8|6252.8|5
1635149810000|2021-10-25 08:16:50|6259|6253|6259|6253|6259|6253|6259|6253|1
1635149820000|2021-10-25 08:17:00|6259.3|6253.3|6260.3|6254.3|6261.3|6255.3|6258.3|6252.3|15
1635149830000|2021-10-25 08:17:10|6261.6|6255.6|6263.3|6257.3|6263.3|6257.3|6261.6|6255.6|4
1635149840000|2021-10-25 08:17:20|6262.3|6256.3|6262.8|6256.8|6263.3|6257.3|6261.8|6255.8|10
1635149850000|2021-10-25 08:17:30|6264.5|6258.5|6264.4|6258.4|6264.8|6258.8|6264.2|6258.2|37
1635149860000|2021-10-25 08:17:40|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1635149880000|2021-10-25 08:18:00|6263.9|6257.9|6263.2|6257.2|6263.9|6257.9|6263.2|6257.2|3
1635149920000|2021-10-25 08:18:40|6262.8|6256.8|6259.7|6253.7|6262.8|6256.8|6259.7|6253.7|4
1635149950000|2021-10-25 08:19:10|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1635149970000|2021-10-25 08:19:30|||||||||1
1635150010000|2021-10-25 08:20:10|||||||||2
1635150040000|2021-10-25 08:20:40|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|3
1635150050000|2021-10-25 08:20:50|6259.9|6253.9|6260.7|6254.7|6260.7|6254.7|6259.9|6253.9|2
1635150060000|2021-10-25 08:21:00|6261.3|6255.3|6262.2|6256.2|6262.2|6256.2|6261.3|6255.3|5
1635150070000|2021-10-25 08:21:10|6260.5|6254.5|6261|6255|6261|6255|6260.5|6254.5|5
1635150080000|2021-10-25 08:21:20|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1635150090000|2021-10-25 08:21:30|||||||||1
1635150100000|2021-10-25 08:21:40|6261|6255|6260|6254|6261|6255|6259.5|6253.5|4
1635150120000|2021-10-25 08:22:00|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|0
1635150140000|2021-10-25 08:22:20|6260.2|6254.2|6259.5|6253.5|6260.2|6254.2|6259|6253|3
1635150170000|2021-10-25 08:22:50|||||||||1
1635150220000|2021-10-25 08:23:40|||||||||1
1635150240000|2021-10-25 08:24:00|6259.9|6253.9|6259.5|6253.5|6260|6254|6259.5|6253.5|1
1635150300000|2021-10-25 08:25:00|6259.7|6253.7|6259|6253|6260|6254|6259|6253|2
1635150310000|2021-10-25 08:25:10|6260.5|6254.5|6259.5|6253.5|6260.5|6254.5|6259.5|6253.5|7
1635150320000|2021-10-25 08:25:20|6259.7|6253.7|6259.5|6253.5|6259.7|6253.7|6259.5|6253.5|1
1635150330000|2021-10-25 08:25:30|6254|6248|6254.7|6248.7|6254.9|6248.9|6253.5|6247.5|60
1635150350000|2021-10-25 08:25:50|6254.5|6248.5|6254.2|6248.2|6254.7|6248.7|6254.2|6248.2|0
1635150360000|2021-10-25 08:26:00|6254.7|6248.7|6256.2|6250.2|6256.2|6250.2|6254.7|6248.7|2
1635150380000|2021-10-25 08:26:20|6254.7|6248.7|6254.9|6248.9|6254.9|6248.9|6254.7|6248.7|2
1635150390000|2021-10-25 08:26:30|6255.2|6249.2|6256.2|6250.2|6256.7|6250.7|6255.2|6249.2|1
1635150400000|2021-10-25 08:26:40|6256.5|6250.5|6256.2|6250.2|6257.2|6251.2|6256.2|6250.2|4
1635150410000|2021-10-25 08:26:50|6255.7|6249.7|6256.2|6250.2|6256.7|6250.7|6255.7|6249.7|1
1635150420000|2021-10-25 08:27:00|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|1
1635150450000|2021-10-25 08:27:30|6255.4|6249.4|6253.5|6247.5|6255.4|6249.4|6253.5|6247.5|1
1635150460000|2021-10-25 08:27:40|6253|6247|6253|6247|6253|6247|6253|6247|0
1635150470000|2021-10-25 08:27:50|6251.4|6245.4|6251.5|6245.5|6251.5|6245.5|6251.4|6245.4|3
1635150480000|2021-10-25 08:28:00|6252|6246|6251.5|6245.5|6252|6246|6251.5|6245.5|1
1635150500000|2021-10-25 08:28:20|6249.5|6243.5|6252.2|6246.2|6252.2|6246.2|6249.5|6243.5|22
1635150510000|2021-10-25 08:28:30|6252|6246|6251.5|6245.5|6252|6246|6249.5|6243.5|4
1635150550000|2021-10-25 08:29:10|6252|6246|6250|6244|6252|6246|6250|6244|20
1635150560000|2021-10-25 08:29:20|6255|6249|6256|6250|6256|6250|6255|6249|2
1635150590000|2021-10-25 08:29:50|6257|6251|6254.4|6248.4|6257|6251|6254.4|6248.4|1
1635150600000|2021-10-25 08:30:00|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1635150620000|2021-10-25 08:30:20|6254.9|6248.9|6254.4|6248.4|6255.4|6249.4|6254.4|6248.4|0
1635150630000|2021-10-25 08:30:30|6254.9|6248.9|6255.4|6249.4|6255.4|6249.4|6254.9|6248.9|0
1635150640000|2021-10-25 08:30:40|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1635150650000|2021-10-25 08:30:50|6255.8|6249.8|6255.4|6249.4|6255.9|6249.9|6255.4|6249.4|6
1635150660000|2021-10-25 08:31:00|6255|6249|6254.9|6248.9|6255.2|6249.2|6254.9|6248.9|0
1635150690000|2021-10-25 08:31:30|6253.9|6247.9|6253.9|6247.9|6254.4|6248.4|6253.9|6247.9|2
1635150720000|2021-10-25 08:32:00|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1635150740000|2021-10-25 08:32:20|6255.4|6249.4|6254.9|6248.9|6255.4|6249.4|6254.4|6248.4|0
1635150760000|2021-10-25 08:32:40|6255.5|6249.5|6255.2|6249.2|6255.5|6249.5|6255.2|6249.2|0
1635150770000|2021-10-25 08:32:50|6253.2|6247.2|6253.9|6247.9|6253.9|6247.9|6253.2|6247.2|0
1635150790000|2021-10-25 08:33:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|1
1635150800000|2021-10-25 08:33:20|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|0
1635150810000|2021-10-25 08:33:30|6253.7|6247.7|6254.7|6248.7|6254.7|6248.7|6253.7|6247.7|5
1635150830000|2021-10-25 08:33:50|6255|6249|6255.7|6249.7|6256.2|6250.2|6255|6249|1
1635150840000|2021-10-25 08:34:00|6255.3|6249.3|6252.7|6246.7|6255.3|6249.3|6251.2|6245.2|10
1635150850000|2021-10-25 08:34:10|6253.2|6247.2|6252.4|6246.4|6253.2|6247.2|6252.4|6246.4|0
1635150860000|2021-10-25 08:34:20|6251.2|6245.2|6251.2|6245.2|6251.7|6245.7|6251.2|6245.2|0
1635150870000|2021-10-25 08:34:30|6251|6245|6249|6243|6251|6245|6248.7|6242.7|3
1635150880000|2021-10-25 08:34:40|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1635150890000|2021-10-25 08:34:50|6249|6243|6247.7|6241.7|6249|6243|6246.7|6240.7|1
1635150900000|2021-10-25 08:35:00|6247.2|6241.2|6246.2|6240.2|6247.7|6241.7|6246.2|6240.2|1
1635150910000|2021-10-25 08:35:10|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6244.9|6238.9|3
1635150930000|2021-10-25 08:35:30|6245.9|6239.9|6244.5|6238.5|6245.9|6239.9|6244.5|6238.5|3
1635150940000|2021-10-25 08:35:40|||||||||1
1635150950000|2021-10-25 08:35:50|6245.2|6239.2|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|1
1635150960000|2021-10-25 08:36:00|6245.4|6239.4|6245.2|6239.2|6245.7|6239.7|6244|6238|4
1635150970000|2021-10-25 08:36:10|6244|6238|6246.2|6240.2|6246.2|6240.2|6244|6238|3
1635151010000|2021-10-25 08:36:50|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|6
1635151020000|2021-10-25 08:37:00|6248.4|6242.4|6248.7|6242.7|6248.7|6242.7|6248.2|6242.2|0
1635151040000|2021-10-25 08:37:20|6248.9|6242.9|6247.4|6241.4|6248.9|6242.9|6246.5|6240.5|4
1635151060000|2021-10-25 08:37:40|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1635151070000|2021-10-25 08:37:50|6247.4|6241.4|6246.7|6240.7|6247.4|6241.4|6246.7|6240.7|0
1635151080000|2021-10-25 08:38:00|6246.4|6240.4|6247.4|6241.4|6247.4|6241.4|6246.4|6240.4|0
1635151110000|2021-10-25 08:38:30|6247.5|6241.5|6247.4|6241.4|6247.5|6241.5|6247.4|6241.4|0
1635151120000|2021-10-25 08:38:40|6246|6240|6246.5|6240.5|6246.5|6240.5|6246|6240|0
1635151140000|2021-10-25 08:39:00|6246.4|6240.4|6246|6240|6246.5|6240.5|6246|6240|0
1635151150000|2021-10-25 08:39:10|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1635151160000|2021-10-25 08:39:20|6247|6241|6247|6241|6247|6241|6247|6241|0
1635151180000|2021-10-25 08:39:40|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|0
1635151210000|2021-10-25 08:40:10|||||||||1
1635151250000|2021-10-25 08:40:50|6245.7|6239.7|6247.2|6241.2|6247.2|6241.2|6245.7|6239.7|1
1635151260000|2021-10-25 08:41:00|6247.5|6241.5|6247|6241|6247.5|6241.5|6247|6241|0
1635151270000|2021-10-25 08:41:10|6247.4|6241.4|6247.5|6241.5|6247.5|6241.5|6247.4|6241.4|1
1635151280000|2021-10-25 08:41:20|6246.5|6240.5|6247|6241|6248.5|6242.5|6246.5|6240.5|13
1635151290000|2021-10-25 08:41:30|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|1
1635151300000|2021-10-25 08:41:40|6246.2|6240.2|6245|6239|6246.5|6240.5|6245|6239|8
1635151310000|2021-10-25 08:41:50|6245.5|6239.5|6245|6239|6245.5|6239.5|6245|6239|0
1635151320000|2021-10-25 08:42:00|6245.5|6239.5|6245|6239|6245.5|6239.5|6245|6239|1
1635151330000|2021-10-25 08:42:10|6244|6238|6242.7|6236.7|6244|6238|6242.7|6236.7|2
1635151340000|2021-10-25 08:42:20|6243|6237|6248|6242|6248.5|6242.5|6243|6237|3
1635151350000|2021-10-25 08:42:30|6248.2|6242.2|6248.4|6242.4|6248.5|6242.5|6248.2|6242.2|0
1635151360000|2021-10-25 08:42:40|6248|6242|6247.5|6241.5|6248|6242|6247.5|6241.5|0
1635151380000|2021-10-25 08:43:00|6248|6242|6248|6242|6248.5|6242.5|6248|6242|0
1635151390000|2021-10-25 08:43:10|6248.5|6242.5|6243.5|6237.5|6248.5|6242.5|6243.5|6237.5|3
1635151410000|2021-10-25 08:43:30|6242.5|6236.5|6242|6236|6242.5|6236.5|6242|6236|0
1635151420000|2021-10-25 08:43:40|6242.9|6236.9|6241.4|6235.4|6245|6239|6241.4|6235.4|13
1635151430000|2021-10-25 08:43:50|6240.9|6234.9|6240|6234|6240.9|6234.9|6239.7|6233.7|0
1635151440000|2021-10-25 08:44:00|6240.9|6234.9|6243|6237|6243|6237|6240.9|6234.9|1
1635151450000|2021-10-25 08:44:10|6240|6234|6239.9|6233.9|6240|6234|6239.9|6233.9|5
1635151460000|2021-10-25 08:44:20|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1635151470000|2021-10-25 08:44:30|6240.9|6234.9|6242.9|6236.9|6242.9|6236.9|6240.7|6234.7|2
1635151480000|2021-10-25 08:44:40|6242.4|6236.4|6242|6236|6242.4|6236.4|6242|6236|0
1635151490000|2021-10-25 08:44:50|6242.4|6236.4|6243|6237|6243|6237|6242.4|6236.4|0
1635151520000|2021-10-25 08:45:20|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.5|6236.5|1
1635151530000|2021-10-25 08:45:30|6243|6237|6242.5|6236.5|6244.5|6238.5|6240.4|6234.4|6
1635151540000|2021-10-25 08:45:40|6242.4|6236.4|6242|6236|6242.4|6236.4|6242|6236|1
1635151550000|2021-10-25 08:45:50|6242.2|6236.2|6242.5|6236.5|6242.5|6236.5|6242.2|6236.2|0
1635151560000|2021-10-25 08:46:00|6242.2|6236.2|6241.5|6235.5|6242.2|6236.2|6241.5|6235.5|0
1635151570000|2021-10-25 08:46:10|6242|6236|6242|6236|6242|6236|6241.5|6235.5|1
1635151590000|2021-10-25 08:46:30|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|5
1635151600000|2021-10-25 08:46:40|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|4
1635151610000|2021-10-25 08:46:50|6238.2|6232.2|6235.9|6229.9|6238.2|6232.2|6235.5|6229.5|9
1635151620000|2021-10-25 08:47:00|6235.5|6229.5|6236|6230|6236|6230|6235.5|6229.5|0
1635151630000|2021-10-25 08:47:10|6235.2|6229.2|6235.5|6229.5|6235.5|6229.5|6234.5|6228.5|1
1635151640000|2021-10-25 08:47:20|6235.7|6229.7|6237|6231|6237.5|6231.5|6235.7|6229.7|1
1635151650000|2021-10-25 08:47:30|6238|6232|6237.5|6231.5|6238|6232|6237.5|6231.5|2
1635151660000|2021-10-25 08:47:40|6238|6232|6238|6232|6238|6232|6237.5|6231.5|4
1635151670000|2021-10-25 08:47:50|6237.9|6231.9|6238.5|6232.5|6238.5|6232.5|6237.5|6231.5|0
1635151680000|2021-10-25 08:48:00|6239|6233|6239|6233|6239|6233|6239|6233|0
1635151690000|2021-10-25 08:48:10|6238.5|6232.5|6238.2|6232.2|6238.5|6232.5|6238.2|6232.2|0
1635151700000|2021-10-25 08:48:20|6238.5|6232.5|6239.4|6233.4|6239.5|6233.5|6238.5|6232.5|0
1635151710000|2021-10-25 08:48:30|6239|6233|6236.2|6230.2|6239|6233|6236.2|6230.2|2
1635151720000|2021-10-25 08:48:40|6236|6230|6236.5|6230.5|6236.5|6230.5|6236|6230|0
1635151730000|2021-10-25 08:48:50|||||||||1
1635151740000|2021-10-25 08:49:00|6236.2|6230.2|6236|6230|6236.2|6230.2|6236|6230|1
1635151750000|2021-10-25 08:49:10|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1635151760000|2021-10-25 08:49:20|6236.7|6230.7|6236|6230|6237|6231|6236|6230|6
1635151770000|2021-10-25 08:49:30|6235.5|6229.5|6235.5|6229.5|6236|6230|6235.5|6229.5|0
1635151790000|2021-10-25 08:49:50|6235.7|6229.7|6236|6230|6236|6230|6235.7|6229.7|1
1635151800000|2021-10-25 08:50:00|6236.4|6230.4|6236.5|6230.5|6236.5|6230.5|6236.4|6230.4|1
1635151810000|2021-10-25 08:50:10|6235.5|6229.5|6235.5|6229.5|6236|6230|6235.5|6229.5|0
1635151830000|2021-10-25 08:50:30|6236|6230|6236|6230|6236|6230|6236|6230|0
1635151840000|2021-10-25 08:50:40|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1635151860000|2021-10-25 08:51:00|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|0
1635151880000|2021-10-25 08:51:20|6238|6232|6236.5|6230.5|6238|6232|6236.5|6230.5|0
1635151910000|2021-10-25 08:51:50|6237|6231|6238.5|6232.5|6238.5|6232.5|6237|6231|0
1635151920000|2021-10-25 08:52:00|6238|6232|6238|6232|6239|6233|6237|6231|3
1635151930000|2021-10-25 08:52:10|6237.9|6231.9|6237|6231|6238|6232|6237|6231|3
1635151940000|2021-10-25 08:52:20|6235.1|6229.1|6234.4|6228.4|6235.1|6229.1|6232.4|6226.4|3
1635151950000|2021-10-25 08:52:30|6234|6228|6233.5|6227.5|6234|6228|6233.5|6227.5|0
1635151970000|2021-10-25 08:52:50|6232|6226|6232|6226|6232|6226|6232|6226|2
1635151980000|2021-10-25 08:53:00|6231.4|6225.4|6231.2|6225.2|6231.5|6225.5|6231.2|6225.2|6
1635151990000|2021-10-25 08:53:10|6231|6225|6231.3|6225.3|6231.4|6225.4|6231|6225|0
1635152000000|2021-10-25 08:53:20|6234.5|6228.5|6234|6228|6234.5|6228.5|6234|6228|9
1635152020000|2021-10-25 08:53:40|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|0
1635152030000|2021-10-25 08:53:50|6234.7|6228.7|6235|6229|6235|6229|6234.7|6228.7|0
1635152050000|2021-10-25 08:54:10|6235.5|6229.5|6233.5|6227.5|6235.5|6229.5|6233.5|6227.5|1
1635152070000|2021-10-25 08:54:30|6234|6228|6234|6228|6234|6228|6234|6228|0
1635152140000|2021-10-25 08:55:40|6237.3|6231.3|6237|6231|6237.3|6231.3|6237|6231|11
1635152150000|2021-10-25 08:55:50|6236.5|6230.5|6236|6230|6236.5|6230.5|6236|6230|0
1635152160000|2021-10-25 08:56:00|6236.5|6230.5|6237|6231|6237|6231|6236.5|6230.5|0
1635152180000|2021-10-25 08:56:20|6236.7|6230.7|6236.5|6230.5|6236.7|6230.7|6236.5|6230.5|0
1635152190000|2021-10-25 08:56:30|6236|6230|6237|6231|6237|6231|6236|6230|0
1635152200000|2021-10-25 08:56:40|6236.8|6230.8|6239|6233|6239|6233|6236.8|6230.8|0
1635152210000|2021-10-25 08:56:50|6238.8|6232.8|6239.7|6233.7|6239.7|6233.7|6238.5|6232.5|0
1635152220000|2021-10-25 08:57:00|6240|6234|6239.5|6233.5|6240.5|6234.5|6239.5|6233.5|0
1635152230000|2021-10-25 08:57:10|6241.3|6235.3|6243|6237|6243.5|6237.5|6241.3|6235.3|7
1635152250000|2021-10-25 08:57:30|6242.5|6236.5|6243|6237|6243|6237|6242.5|6236.5|0
1635152270000|2021-10-25 08:57:50|6242.5|6236.5|6242|6236|6242.5|6236.5|6242|6236|0
1635152280000|2021-10-25 08:58:00|6241|6235|6240.5|6234.5|6241|6235|6240.5|6234.5|2
1635152290000|2021-10-25 08:58:10|||||||||1
1635152310000|2021-10-25 08:58:30|6240.7|6234.7|6241|6235|6241.1|6235.1|6240.7|6234.7|2
1635152320000|2021-10-25 08:58:40|6242.5|6236.5|6243.5|6237.5|6243.5|6237.5|6242.5|6236.5|0
1635152340000|2021-10-25 08:59:00|6243|6237|6243|6237|6243|6237|6243|6237|0
1635152350000|2021-10-25 08:59:10|6242|6236|6242|6236|6242.5|6236.5|6242|6236|0
1635152360000|2021-10-25 08:59:20|6249.3|6243.3|6247.2|6241.2|6249.3|6243.3|6247.2|6241.2|6
1635152370000|2021-10-25 08:59:30|6246.9|6240.9|6247.9|6241.9|6247.9|6241.9|6246.5|6240.5|0
1635152380000|2021-10-25 08:59:40|6247.7|6241.7|6243.9|6237.9|6247.7|6241.7|6243.9|6237.9|7
1635152390000|2021-10-25 08:59:50|6243.4|6237.4|6246.4|6240.4|6247.7|6241.7|6243.4|6237.4|14
1635152400000|2021-10-25 09:00:00|6246.6|6240.6|6252.4|6246.4|6256.2|6250.2|6246.6|6240.6|8
1635152410000|2021-10-25 09:00:10|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|0
1635152420000|2021-10-25 09:00:20|||||||||1
1635152430000|2021-10-25 09:00:30|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|20
1635152450000|2021-10-25 09:00:50|||||||||74
1635152460000|2021-10-25 09:01:00|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1635152490000|2021-10-25 09:01:30|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1635152510000|2021-10-25 09:01:50|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1635152520000|2021-10-25 09:02:00|6254.2|6248.2|6253.9|6247.9|6254.2|6248.2|6253.9|6247.9|1
1635152530000|2021-10-25 09:02:10|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1635152550000|2021-10-25 09:02:30|6254.2|6248.2|6252.9|6246.9|6254.2|6248.2|6252.6|6246.6|5
1635152570000|2021-10-25 09:02:50|6253.2|6247.2|6252.4|6246.4|6253.4|6247.4|6252.4|6246.4|1
1635152580000|2021-10-25 09:03:00|6252.7|6246.7|6252.4|6246.4|6253.4|6247.4|6252.4|6246.4|0
1635152590000|2021-10-25 09:03:10|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|3
1635152600000|2021-10-25 09:03:20|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1635152620000|2021-10-25 09:03:40|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1635152630000|2021-10-25 09:03:50|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|1
1635152640000|2021-10-25 09:04:00|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1635152650000|2021-10-25 09:04:10|6250.7|6244.7|6245.9|6239.9|6250.7|6244.7|6245.9|6239.9|2
1635152660000|2021-10-25 09:04:20|6246.9|6240.9|6247.4|6241.4|6247.4|6241.4|6246.9|6240.9|1
1635152670000|2021-10-25 09:04:30|6247.9|6241.9|6247.4|6241.4|6247.9|6241.9|6247.4|6241.4|0
1635152700000|2021-10-25 09:05:00|6249|6243|6249|6243|6249|6243|6249|6243|3
1635152710000|2021-10-25 09:05:10|6248.8|6242.8|6247.4|6241.4|6248.8|6242.8|6247.4|6241.4|0
1635152760000|2021-10-25 09:06:00|6248|6242|6248|6242|6248|6242|6248|6242|3
1635152770000|2021-10-25 09:06:10|||||||||1
1635152820000|2021-10-25 09:07:00|6247.7|6241.7|6247.5|6241.5|6247.7|6241.7|6247|6241|1
1635152840000|2021-10-25 09:07:20|6247.3|6241.3|6245.3|6239.3|6247.3|6241.3|6245.3|6239.3|1
1635152850000|2021-10-25 09:07:30|6244|6238|6244|6238|6244|6238|6244|6238|0
1635152880000|2021-10-25 09:08:00|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1635152900000|2021-10-25 09:08:20|6245|6239|6245|6239|6245|6239|6245|6239|0
1635152980000|2021-10-25 09:09:40|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1635153010000|2021-10-25 09:10:10|6245|6239|6245|6239|6245|6239|6245|6239|1
1635153050000|2021-10-25 09:10:50|||||||||1
1635153060000|2021-10-25 09:11:00|6244.8|6238.8|6244.3|6238.3|6244.8|6238.8|6244|6238|0
1635153070000|2021-10-25 09:11:10|6243.5|6237.5|6244|6238|6244|6238|6243.5|6237.5|5
1635153080000|2021-10-25 09:11:20|6243.5|6237.5|6244|6238|6244.5|6238.5|6243.5|6237.5|0
1635153120000|2021-10-25 09:12:00|6245|6239|6245|6239|6245|6239|6245|6239|1
1635153220000|2021-10-25 09:13:40|6245.2|6239.2|6246|6240|6246|6240|6245.2|6239.2|0
1635153230000|2021-10-25 09:13:50|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|0
1635153240000|2021-10-25 09:14:00|6246|6240|6246|6240|6246|6240|6246|6240|2
1635153250000|2021-10-25 09:14:10|6245.5|6239.5|6246|6240|6246|6240|6245.5|6239.5|0
1635153320000|2021-10-25 09:15:20|6246.2|6240.2|6246.5|6240.5|6246.5|6240.5|6246.2|6240.2|0
1635153330000|2021-10-25 09:15:30|6246|6240|6245|6239|6246|6240|6245|6239|1
1635153340000|2021-10-25 09:15:40|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|0
1635153360000|2021-10-25 09:16:00|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1635153370000|2021-10-25 09:16:10|6244.3|6238.3|6237.2|6231.2|6244.3|6238.3|6237.2|6231.2|25
1635153380000|2021-10-25 09:16:20|6237.3|6231.3|6239.7|6233.7|6239.7|6233.7|6237.3|6231.3|0
1635153390000|2021-10-25 09:16:30|6238.7|6232.7|6239.7|6233.7|6240.2|6234.2|6238.7|6232.7|0
1635153420000|2021-10-25 09:17:00|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1635153430000|2021-10-25 09:17:10|6239.8|6233.8|6238.7|6232.7|6239.8|6233.8|6238.7|6232.7|0
1635153440000|2021-10-25 09:17:20|6238.5|6232.5|6237.7|6231.7|6238.5|6232.5|6237.7|6231.7|0
1635153450000|2021-10-25 09:17:30|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1635153470000|2021-10-25 09:17:50|6236.7|6230.7|6235|6229|6236.7|6230.7|6235|6229|2
1635153480000|2021-10-25 09:18:00|6234.7|6228.7|6234.4|6228.4|6236.2|6230.2|6233.7|6227.7|7
1635153490000|2021-10-25 09:18:10|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1635153500000|2021-10-25 09:18:20|6235.5|6229.5|6234.7|6228.7|6235.5|6229.5|6234.7|6228.7|0
1635153510000|2021-10-25 09:18:30|||||||||1
1635153520000|2021-10-25 09:18:40|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1635153540000|2021-10-25 09:19:00|6235.7|6229.7|6234.7|6228.7|6235.7|6229.7|6234.7|6228.7|0
1635153550000|2021-10-25 09:19:10|6234.5|6228.5|6232.2|6226.2|6234.5|6228.5|6231.7|6225.7|9
1635153570000|2021-10-25 09:19:30|6232.9|6226.9|6230.7|6224.7|6233.3|6227.3|6230.7|6224.7|6
1635153580000|2021-10-25 09:19:40|6231|6225|6230.7|6224.7|6232.2|6226.2|6229.3|6223.3|5
1635153590000|2021-10-25 09:19:50|6234.3|6228.3|6229|6223|6235.3|6229.3|6229|6223|16
1635153600000|2021-10-25 09:20:00|6229.3|6223.3|6232.2|6226.2|6232.2|6226.2|6229.2|6223.2|5
1635153610000|2021-10-25 09:20:10|6232.7|6226.7|6233.5|6227.5|6233.7|6227.7|6232.7|6226.7|0
1635153630000|2021-10-25 09:20:30|6233.2|6227.2|6227.7|6221.7|6233.2|6227.2|6226.7|6220.7|8
1635153640000|2021-10-25 09:20:40|6227.8|6221.8|6228.2|6222.2|6228.2|6222.2|6227.8|6221.8|0
1635153660000|2021-10-25 09:21:00|6225|6219|6225.7|6219.7|6225.7|6219.7|6225|6219|11
1635153690000|2021-10-25 09:21:30|6225.3|6219.3|6224.7|6218.7|6225.3|6219.3|6224.7|6218.7|6
1635153700000|2021-10-25 09:21:40|||||||||2
1635153710000|2021-10-25 09:21:50|6224.5|6218.5|6224.2|6218.2|6224.5|6218.5|6224.2|6218.2|0
1635153730000|2021-10-25 09:22:10|6221.8|6215.8|6222.2|6216.2|6222.2|6216.2|6220.7|6214.7|19
1635153740000|2021-10-25 09:22:20|6220.5|6214.5|6218.7|6212.7|6220.5|6214.5|6218.7|6212.7|20
1635153750000|2021-10-25 09:22:30|6218.5|6212.5|6218.2|6212.2|6218.5|6212.5|6218.2|6212.2|0
1635153760000|2021-10-25 09:22:40|6218.7|6212.7|6221.5|6215.5|6221.5|6215.5|6218.7|6212.7|1
1635153780000|2021-10-25 09:23:00|6221|6215|6221.5|6215.5|6221.5|6215.5|6221|6215|0
1635153800000|2021-10-25 09:23:20|6220.9|6214.9|6221.5|6215.5|6221.5|6215.5|6220.9|6214.9|1
1635153810000|2021-10-25 09:23:30|||||||||1
1635153820000|2021-10-25 09:23:40|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1635153850000|2021-10-25 09:24:10|6224.8|6218.8|6224.7|6218.7|6224.8|6218.8|6224.7|6218.7|4
1635153860000|2021-10-25 09:24:20|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|3
1635153890000|2021-10-25 09:24:50|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1635153900000|2021-10-25 09:25:00|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6223.8|6217.8|0
1635153910000|2021-10-25 09:25:10|6223.5|6217.5|6223.2|6217.2|6223.5|6217.5|6223.2|6217.2|0
1635153920000|2021-10-25 09:25:20|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|0
1635153960000|2021-10-25 09:26:00|6223.2|6217.2|6220.7|6214.7|6223.2|6217.2|6220.7|6214.7|1
1635153970000|2021-10-25 09:26:10|6220.5|6214.5|6221|6215|6221|6215|6220|6214|3
1635153990000|2021-10-25 09:26:30|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|0
1635154010000|2021-10-25 09:26:50|6221.7|6215.7|6221|6215|6221.7|6215.7|6221|6215|3
1635154020000|2021-10-25 09:27:00|6220.5|6214.5|6220|6214|6220.5|6214.5|6220|6214|3
1635154030000|2021-10-25 09:27:10|6219.6|6213.6|6215|6209|6219.6|6213.6|6214.1|6208.1|62
1635154040000|2021-10-25 09:27:20|||||||||2
1635154050000|2021-10-25 09:27:30|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|1
1635154070000|2021-10-25 09:27:50|||||||||1
1635154090000|2021-10-25 09:28:10|6215.8|6209.8|6218|6212|6218.2|6212.2|6215.8|6209.8|1
1635154100000|2021-10-25 09:28:20|6217.7|6211.7|6224.2|6218.2|6225.7|6219.7|6217.7|6211.7|3
1635154110000|2021-10-25 09:28:30|6224.3|6218.3|6223.7|6217.7|6224.7|6218.7|6223.7|6217.7|0
1635154120000|2021-10-25 09:28:40|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|0
1635154140000|2021-10-25 09:29:00|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|0
1635154150000|2021-10-25 09:29:10|6224.8|6218.8|6223.7|6217.7|6225|6219|6223.7|6217.7|2
1635154160000|2021-10-25 09:29:20|6223.8|6217.8|6224.7|6218.7|6224.7|6218.7|6223.8|6217.8|0
1635154170000|2021-10-25 09:29:30|6223.8|6217.8|6223|6217|6223.8|6217.8|6223|6217|8
1635154180000|2021-10-25 09:29:40|6223.8|6217.8|6224|6218|6224|6218|6223.8|6217.8|2
1635154200000|2021-10-25 09:30:00|6223.4|6217.4|6221.5|6215.5|6223.4|6217.4|6221.3|6215.3|5
1635154210000|2021-10-25 09:30:10|6221|6215|6219.8|6213.8|6221|6215|6219.5|6213.5|1
1635154220000|2021-10-25 09:30:20|6220|6214|6220|6214|6220|6214|6220|6214|0
1635154230000|2021-10-25 09:30:30|6219.5|6213.5|6219.8|6213.8|6219.8|6213.8|6219.5|6213.5|10
1635154260000|2021-10-25 09:31:00|6219.5|6213.5|6220|6214|6222|6216|6219.3|6213.3|17
1635154270000|2021-10-25 09:31:10|6217.5|6211.5|6218.5|6212.5|6218.5|6212.5|6216.5|6210.5|4
1635154280000|2021-10-25 09:31:20|6218.7|6212.7|6219.5|6213.5|6219.5|6213.5|6218.7|6212.7|1
1635154290000|2021-10-25 09:31:30|6220|6214|6219.5|6213.5|6220|6214|6219.5|6213.5|0
1635154300000|2021-10-25 09:31:40|6220|6214|6219.2|6213.2|6220|6214|6219.2|6213.2|0
1635154310000|2021-10-25 09:31:50|6219|6213|6220|6214|6220|6214|6219|6213|0
1635154320000|2021-10-25 09:32:00|6219.7|6213.7|6219.5|6213.5|6219.7|6213.7|6219.5|6213.5|0
1635154330000|2021-10-25 09:32:10|6219.7|6213.7|6220|6214|6221|6215|6219.7|6213.7|0
1635154340000|2021-10-25 09:32:20|6220.2|6214.2|6220.5|6214.5|6220.5|6214.5|6220.2|6214.2|0
1635154350000|2021-10-25 09:32:30|6220.7|6214.7|6221|6215|6221|6215|6220.7|6214.7|0
1635154390000|2021-10-25 09:33:10|6220|6214|6220|6214|6220|6214|6220|6214|0
1635154400000|2021-10-25 09:33:20|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|0
1635154420000|2021-10-25 09:33:40|6220.3|6214.3|6221|6215|6221|6215|6220.3|6214.3|0
1635154430000|2021-10-25 09:33:50|||||||||1
1635154440000|2021-10-25 09:34:00|6220.8|6214.8|6220|6214|6220.8|6214.8|6220|6214|0
1635154460000|2021-10-25 09:34:20|6219.7|6213.7|6220|6214|6220|6214|6219.5|6213.5|24
1635154470000|2021-10-25 09:34:30|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|39
1635154480000|2021-10-25 09:34:40|6218.7|6212.7|6218.3|6212.3|6218.7|6212.7|6218.3|6212.3|0
1635154490000|2021-10-25 09:34:50|6217.8|6211.8|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|16
1635154500000|2021-10-25 09:35:00|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|8
1635154510000|2021-10-25 09:35:10|6219.4|6213.4|6219.8|6213.8|6220.7|6214.7|6219.4|6213.4|6
1635154530000|2021-10-25 09:35:30|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|0
1635154550000|2021-10-25 09:35:50|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.7|6213.7|0
1635154580000|2021-10-25 09:36:20|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|0
1635154590000|2021-10-25 09:36:30|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|0
1635154610000|2021-10-25 09:36:50|6219.7|6213.7|6218.8|6212.8|6219.7|6213.7|6218.8|6212.8|0
1635154640000|2021-10-25 09:37:20|6218.7|6212.7|6218.3|6212.3|6218.7|6212.7|6218.3|6212.3|0
1635154650000|2021-10-25 09:37:30|6218|6212|6217.8|6211.8|6218|6212|6217.8|6211.8|0
1635154680000|2021-10-25 09:38:00|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|0
1635154690000|2021-10-25 09:38:10|6217.8|6211.8|6216.8|6210.8|6217.8|6211.8|6216.8|6210.8|1
1635154710000|2021-10-25 09:38:30|6217|6211|6217.3|6211.3|6217.3|6211.3|6217|6211|0
1635154720000|2021-10-25 09:38:40|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1635154730000|2021-10-25 09:38:50|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|1
1635154740000|2021-10-25 09:39:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1635154780000|2021-10-25 09:39:40|6215.3|6209.3|6215.8|6209.8|6216.5|6210.5|6215.3|6209.3|6
1635154800000|2021-10-25 09:40:00|6216|6210|6215.8|6209.8|6216.2|6210.2|6215.8|6209.8|2
1635154820000|2021-10-25 09:40:20|||||||||8
1635154830000|2021-10-25 09:40:30|6216.7|6210.7|6216.3|6210.3|6216.7|6210.7|6216.3|6210.3|8
1635154840000|2021-10-25 09:40:40|6217|6211|6216.3|6210.3|6217|6211|6216.3|6210.3|4
1635154860000|2021-10-25 09:41:00|6216.7|6210.7|6216.3|6210.3|6217.3|6211.3|6216.3|6210.3|12
1635154870000|2021-10-25 09:41:10|6216.7|6210.7|6216.5|6210.5|6217.3|6211.3|6216.5|6210.5|1
1635154880000|2021-10-25 09:41:20|6216.7|6210.7|6217.5|6211.5|6217.5|6211.5|6216.7|6210.7|1
1635154910000|2021-10-25 09:41:50|6217.3|6211.3|6220.5|6214.5|6220.9|6214.9|6217.3|6211.3|5
1635154920000|2021-10-25 09:42:00|6221|6215|6220|6214|6221|6215|6220|6214|0
1635154950000|2021-10-25 09:42:30|6220.4|6214.4|6221|6215|6221|6215|6220.4|6214.4|2
1635154970000|2021-10-25 09:42:50|6220.5|6214.5|6221|6215|6221|6215|6220.5|6214.5|0
1635155000000|2021-10-25 09:43:20|6223|6217|6223|6217|6223|6217|6223|6217|1
1635155030000|2021-10-25 09:43:50|6222|6216|6222|6216|6222|6216|6222|6216|0
1635155040000|2021-10-25 09:44:00|6221.7|6215.7|6222|6216|6222|6216|6221.7|6215.7|6
1635155050000|2021-10-25 09:44:10|6223.5|6217.5|6226.7|6220.7|6226.7|6220.7|6223.5|6217.5|10
1635155060000|2021-10-25 09:44:20|6226|6220|6226.4|6220.4|6226.4|6220.4|6226|6220|0
1635155070000|2021-10-25 09:44:30|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1635155080000|2021-10-25 09:44:40|6226.2|6220.2|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|1
1635155100000|2021-10-25 09:45:00|6227.2|6221.2|6226.7|6220.7|6227.2|6221.2|6226.7|6220.7|1
1635155110000|2021-10-25 09:45:10|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1635155120000|2021-10-25 09:45:20|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1635155160000|2021-10-25 09:46:00|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1635155170000|2021-10-25 09:46:10|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1635155180000|2021-10-25 09:46:20|6226.9|6220.9|6226.5|6220.5|6226.9|6220.9|6226.5|6220.5|0
1635155210000|2021-10-25 09:46:50|6226|6220|6226.5|6220.5|6226.5|6220.5|6226|6220|0
1635155220000|2021-10-25 09:47:00|6226.7|6220.7|6226.7|6220.7|6226.9|6220.9|6226.7|6220.7|0
1635155230000|2021-10-25 09:47:10|6230.2|6224.2|6227.5|6221.5|6230.2|6224.2|6227.5|6221.5|17
1635155250000|2021-10-25 09:47:30|6227.8|6221.8|6228|6222|6228|6222|6227.7|6221.7|0
1635155260000|2021-10-25 09:47:40|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|0
1635155300000|2021-10-25 09:48:20|6227|6221|6227.2|6221.2|6227.2|6221.2|6227|6221|0
1635155310000|2021-10-25 09:48:30|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|0
1635155370000|2021-10-25 09:49:30|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|1
1635155390000|2021-10-25 09:49:50|6226|6220|6226.3|6220.3|6226.3|6220.3|6225.8|6219.8|0
1635155410000|2021-10-25 09:50:10|6225.8|6219.8|6226.3|6220.3|6226.3|6220.3|6225.3|6219.3|0
1635155430000|2021-10-25 09:50:30|6226.2|6220.2|6226.5|6220.5|6226.5|6220.5|6226.2|6220.2|0
1635155450000|2021-10-25 09:50:50|6225.8|6219.8|6219.3|6213.3|6225.8|6219.8|6219.3|6213.3|12
1635155460000|2021-10-25 09:51:00|6220.3|6214.3|6219.3|6213.3|6220.5|6214.5|6217.8|6211.8|8
1635155510000|2021-10-25 09:51:50|6219.5|6213.5|6220.3|6214.3|6220.3|6214.3|6219.5|6213.5|2
1635155530000|2021-10-25 09:52:10|6220.6|6214.6|6220.5|6214.5|6220.6|6214.6|6220.5|6214.5|0
1635155550000|2021-10-25 09:52:30|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|0
1635155560000|2021-10-25 09:52:40|6220.3|6214.3|6219.6|6213.6|6220.6|6214.6|6219.6|6213.6|0
1635155570000|2021-10-25 09:52:50|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|0
1635155580000|2021-10-25 09:53:00|6219.8|6213.8|6225.1|6219.1|6225.1|6219.1|6219.6|6213.6|5
1635155590000|2021-10-25 09:53:10|6225|6219|6224.6|6218.6|6225|6219|6224.6|6218.6|0
1635155610000|2021-10-25 09:53:30|6224|6218|6224|6218|6224|6218|6224|6218|4
1635155620000|2021-10-25 09:53:40|||||||||3
1635155630000|2021-10-25 09:53:50|||||||||2
1635155660000|2021-10-25 09:54:20|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6223.6|6217.6|3
1635155760000|2021-10-25 09:56:00|6223.6|6217.6|6222.6|6216.6|6223.6|6217.6|6222.6|6216.6|7
1635155840000|2021-10-25 09:57:20|6222.5|6216.5|6220.6|6214.6|6222.5|6216.5|6220.6|6214.6|0
1635155890000|2021-10-25 09:58:10|6220.5|6214.5|6223.6|6217.6|6223.6|6217.6|6219.1|6213.1|6
1635155930000|2021-10-25 09:58:50|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|0
1635155940000|2021-10-25 09:59:00|6224.1|6218.1|6224.6|6218.6|6224.6|6218.6|6224.1|6218.1|1
1635155960000|2021-10-25 09:59:20|6224.8|6218.8|6225.1|6219.1|6225.1|6219.1|6224.6|6218.6|0
1635155970000|2021-10-25 09:59:30|6225|6219|6225|6219|6225|6219|6225|6219|0
1635155980000|2021-10-25 09:59:40|6224.6|6218.6|6225.1|6219.1|6225.1|6219.1|6224.6|6218.6|0
1635155990000|2021-10-25 09:59:50|6225|6219|6224.6|6218.6|6225|6219|6224.6|6218.6|0
1635156040000|2021-10-25 10:00:40|6224.3|6218.3|6224.6|6218.6|6224.6|6218.6|6224.3|6218.3|2
1635156060000|2021-10-25 10:01:00|6224.5|6218.5|6224.1|6218.1|6224.5|6218.5|6223.6|6217.6|0
1635156180000|2021-10-25 10:03:00|6223.6|6217.6|6223.1|6217.1|6223.6|6217.6|6222.6|6216.6|0
1635156200000|2021-10-25 10:03:20|6223|6217|6223.1|6217.1|6223.1|6217.1|6223|6217|0
1635156210000|2021-10-25 10:03:30|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|0
1635156220000|2021-10-25 10:03:40|6223.6|6217.6|6224.1|6218.1|6224.1|6218.1|6223.6|6217.6|2
1635156230000|2021-10-25 10:03:50|6224.6|6218.6|6224.1|6218.1|6224.6|6218.6|6224.1|6218.1|0
1635156240000|2021-10-25 10:04:00|6224.6|6218.6|6223.6|6217.6|6224.6|6218.6|6223.6|6217.6|0
1635156270000|2021-10-25 10:04:30|6224.1|6218.1|6222.1|6216.1|6224.1|6218.1|6222.1|6216.1|8
1635156280000|2021-10-25 10:04:40|6222|6216|6221.6|6215.6|6222|6216|6221.6|6215.6|0
1635156290000|2021-10-25 10:04:50|6221.5|6215.5|6221.1|6215.1|6221.5|6215.5|6221.1|6215.1|0
1635156300000|2021-10-25 10:05:00|6221|6215|6220.1|6214.1|6221|6215|6220.1|6214.1|0
1635156330000|2021-10-25 10:05:30|6220.3|6214.3|6222.1|6216.1|6222.6|6216.6|6220.3|6214.3|2
1635156340000|2021-10-25 10:05:40|6222|6216|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|0
1635156350000|2021-10-25 10:05:50|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|0
1635156360000|2021-10-25 10:06:00|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|0
1635156380000|2021-10-25 10:06:20|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1635156440000|2021-10-25 10:07:20|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|1
1635156470000|2021-10-25 10:07:50|6222.5|6216.5|6222.1|6216.1|6222.5|6216.5|6222.1|6216.1|0
1635156510000|2021-10-25 10:08:30|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|0
1635156520000|2021-10-25 10:08:40|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1635156530000|2021-10-25 10:08:50|6222.6|6216.6|6222.6|6216.6|6223.6|6217.6|6222.6|6216.6|3
1635156540000|2021-10-25 10:09:00|6222.8|6216.8|6218.1|6212.1|6222.8|6216.8|6217.2|6211.2|76
1635156550000|2021-10-25 10:09:10|6218.3|6212.3|6217.1|6211.1|6218.6|6212.6|6217.1|6211.1|25
1635156570000|2021-10-25 10:09:30|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|1
1635156580000|2021-10-25 10:09:40|6218.5|6212.5|6217.6|6211.6|6218.6|6212.6|6217.6|6211.6|0
1635156600000|2021-10-25 10:10:00|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635156610000|2021-10-25 10:10:10|6217.3|6211.3|6217.1|6211.1|6217.5|6211.5|6217.1|6211.1|0
1635156640000|2021-10-25 10:10:40|6217.6|6211.6|6218.1|6212.1|6218.1|6212.1|6217.6|6211.6|1
1635156650000|2021-10-25 10:10:50|6218.6|6212.6|6219.1|6213.1|6219.1|6213.1|6218.6|6212.6|0
1635156660000|2021-10-25 10:11:00|6219.5|6213.5|6219|6213|6219.6|6213.6|6218.9|6212.9|3
1635156670000|2021-10-25 10:11:10|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|0
1635156680000|2021-10-25 10:11:20|6219|6213|6219.1|6213.1|6219.1|6213.1|6219|6213|0
1635156700000|2021-10-25 10:11:40|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|0
1635156720000|2021-10-25 10:12:00|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1635156740000|2021-10-25 10:12:20|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|0
1635156750000|2021-10-25 10:12:30|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1635156770000|2021-10-25 10:12:50|6219.6|6213.6|6219.8|6213.8|6219.8|6213.8|6219.6|6213.6|0
1635156780000|2021-10-25 10:13:00|6220.1|6214.1|6219.6|6213.6|6220.1|6214.1|6219.6|6213.6|0
1635156800000|2021-10-25 10:13:20|6220|6214|6220.6|6214.6|6220.6|6214.6|6220|6214|0
1635156830000|2021-10-25 10:13:50|6221.1|6215.1|6221.5|6215.5|6221.6|6215.6|6221.1|6215.1|0
1635156840000|2021-10-25 10:14:00|6221.1|6215.1|6220.6|6214.6|6221.1|6215.1|6220.6|6214.6|0
1635156850000|2021-10-25 10:14:10|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|6220.6|6214.6|0
1635156860000|2021-10-25 10:14:20|6220.8|6214.8|6221.1|6215.1|6221.1|6215.1|6220.8|6214.8|0
1635156870000|2021-10-25 10:14:30|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|0
1635156890000|2021-10-25 10:14:50|6222|6216|6221.6|6215.6|6222|6216|6221.6|6215.6|0
1635156900000|2021-10-25 10:15:00|6221.5|6215.5|6221.6|6215.6|6221.6|6215.6|6221.1|6215.1|0
1635156910000|2021-10-25 10:15:10|6221.5|6215.5|6221.1|6215.1|6221.5|6215.5|6221.1|6215.1|0
1635156920000|2021-10-25 10:15:20|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|0
1635156950000|2021-10-25 10:15:50|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|0
1635156970000|2021-10-25 10:16:10|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1635157020000|2021-10-25 10:17:00|6222.3|6216.3|6222.1|6216.1|6222.6|6216.6|6222.1|6216.1|0
1635157050000|2021-10-25 10:17:30|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|0
1635157070000|2021-10-25 10:17:50|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1635157140000|2021-10-25 10:19:00|6221.6|6215.6|6221.1|6215.1|6221.6|6215.6|6220.6|6214.6|0
1635157170000|2021-10-25 10:19:30|6220.8|6214.8|6220.6|6214.6|6220.8|6214.8|6220.6|6214.6|0
1635157190000|2021-10-25 10:19:50|6220.5|6214.5|6220.1|6214.1|6220.6|6214.6|6220.1|6214.1|1
1635157230000|2021-10-25 10:20:30|6221|6215|6221.1|6215.1|6221.1|6215.1|6221|6215|0
1635157250000|2021-10-25 10:20:50|6221|6215|6221.1|6215.1|6221.1|6215.1|6220.6|6214.6|0
1635157320000|2021-10-25 10:22:00|6220.6|6214.6|6220.6|6214.6|6221.1|6215.1|6220.6|6214.6|0
1635157360000|2021-10-25 10:22:40|||||||||2
1635157410000|2021-10-25 10:23:30|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|0
1635157420000|2021-10-25 10:23:40|6222|6216|6221.1|6215.1|6223.5|6217.5|6221.1|6215.1|5
1635157440000|2021-10-25 10:24:00|6221.3|6215.3|6221.1|6215.1|6221.6|6215.6|6221.1|6215.1|3
1635157450000|2021-10-25 10:24:10|6222.6|6216.6|6222|6216|6222.6|6216.6|6222|6216|6
1635157470000|2021-10-25 10:24:30|6221.6|6215.6|6221.1|6215.1|6221.6|6215.6|6221.1|6215.1|3
1635157500000|2021-10-25 10:25:00|6220.6|6214.6|6221.1|6215.1|6221.1|6215.1|6220.6|6214.6|0
1635157510000|2021-10-25 10:25:10|6220.6|6214.6|6219.8|6213.8|6220.6|6214.6|6219.6|6213.6|1
1635157530000|2021-10-25 10:25:30|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|0
1635157550000|2021-10-25 10:25:50|6220.6|6214.6|6220.1|6214.1|6220.6|6214.6|6220.1|6214.1|0
1635157650000|2021-10-25 10:27:30|6219.6|6213.6|6219.1|6213.1|6219.6|6213.6|6219.1|6213.1|0
1635157660000|2021-10-25 10:27:40|6220.3|6214.3|6220.1|6214.1|6220.5|6214.5|6220.1|6214.1|1
1635157700000|2021-10-25 10:28:20|6220|6214|6219.6|6213.6|6220|6214|6219.6|6213.6|0
1635157720000|2021-10-25 10:28:40|6219.1|6213.1|6219.6|6213.6|6219.6|6213.6|6219.1|6213.1|0
1635157800000|2021-10-25 10:30:00|6219.8|6213.8|6219.6|6213.6|6220.1|6214.1|6219.6|6213.6|0
1635157810000|2021-10-25 10:30:10|6219.5|6213.5|6219.1|6213.1|6219.5|6213.5|6219.1|6213.1|0
1635157850000|2021-10-25 10:30:50|6217.6|6211.6|6218.6|6212.6|6218.6|6212.6|6217.6|6211.6|1
1635157870000|2021-10-25 10:31:10|6216.6|6210.6|6217.6|6211.6|6218.6|6212.6|6216.6|6210.6|11
1635157880000|2021-10-25 10:31:20|6218.5|6212.5|6218.1|6212.1|6218.6|6212.6|6218.1|6212.1|0
1635157890000|2021-10-25 10:31:30|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1635157970000|2021-10-25 10:32:50|6218.6|6212.6|6216|6210|6218.6|6212.6|6216|6210|4
1635157980000|2021-10-25 10:33:00|6216.1|6210.1|6216.5|6210.5|6216.5|6210.5|6216.1|6210.1|0
1635158020000|2021-10-25 10:33:40|6216.3|6210.3|6215.1|6209.1|6216.3|6210.3|6215|6209|0
1635158040000|2021-10-25 10:34:00|6215.5|6209.5|6215.5|6209.5|6215.5|6209.5|6215|6209|1
1635158080000|2021-10-25 10:34:40|6215.8|6209.8|6216|6210|6216|6210|6215.8|6209.8|0
1635158100000|2021-10-25 10:35:00|6216.5|6210.5|6216|6210|6216.6|6210.6|6216|6210|0
1635158110000|2021-10-25 10:35:10|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|6216.1|6210.1|0
1635158120000|2021-10-25 10:35:20|6216|6210|6216|6210|6216|6210|6216|6210|0
1635158130000|2021-10-25 10:35:30|||||||||1
1635158150000|2021-10-25 10:35:50|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|0
1635158160000|2021-10-25 10:36:00|6216|6210|6216|6210|6216|6210|6216|6210|0
1635158200000|2021-10-25 10:36:40|||||||||4
1635158210000|2021-10-25 10:36:50|||||||||1
1635158230000|2021-10-25 10:37:10|6216.5|6210.5|6216.5|6210.5|6216.6|6210.6|6216.5|6210.5|0
1635158270000|2021-10-25 10:37:50|6216|6210|6214.5|6208.5|6216.5|6210.5|6214|6208|16
1635158280000|2021-10-25 10:38:00|6214.1|6208.1|6214.1|6208.1|6214.6|6208.6|6214.1|6208.1|10
1635158300000|2021-10-25 10:38:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1635158310000|2021-10-25 10:38:30|6213.8|6207.8|6214.1|6208.1|6214.1|6208.1|6213.8|6207.8|0
1635158320000|2021-10-25 10:38:40|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1635158330000|2021-10-25 10:38:50|6214.5|6208.5|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|0
1635158340000|2021-10-25 10:39:00|6214.3|6208.3|6214.6|6208.6|6214.6|6208.6|6214.3|6208.3|0
1635158380000|2021-10-25 10:39:40|6214.3|6208.3|6213.6|6207.6|6214.3|6208.3|6213.6|6207.6|0
1635158400000|2021-10-25 10:40:00|6213.8|6207.8|6214.1|6208.1|6214.1|6208.1|6213.8|6207.8|2
1635158450000|2021-10-25 10:40:50|6214|6208|6214.6|6208.6|6214.6|6208.6|6213.6|6207.6|1
1635158480000|2021-10-25 10:41:20|6214.5|6208.5|6214.1|6208.1|6214.5|6208.5|6214.1|6208.1|0
1635158500000|2021-10-25 10:41:40|||||||||3
1635158520000|2021-10-25 10:42:00|6214.3|6208.3|6214.6|6208.6|6214.6|6208.6|6214.3|6208.3|0
1635158540000|2021-10-25 10:42:20|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1635158550000|2021-10-25 10:42:30|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1635158560000|2021-10-25 10:42:40|6215|6209|6214.8|6208.8|6215|6209|6214.5|6208.5|0
1635158570000|2021-10-25 10:42:50|6214.6|6208.6|6215|6209|6215|6209|6214.6|6208.6|0
1635158620000|2021-10-25 10:43:40|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|0
1635158660000|2021-10-25 10:44:20|||||||||1
1635158780000|2021-10-25 10:46:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|1
1635158800000|2021-10-25 10:46:40|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|2
1635158820000|2021-10-25 10:47:00|6212.5|6206.5|6212.1|6206.1|6212.5|6206.5|6212.1|6206.1|0
1635158880000|2021-10-25 10:48:00|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.3|6206.3|1
1635158900000|2021-10-25 10:48:20|6212.5|6206.5|6212.1|6206.1|6212.6|6206.6|6212.1|6206.1|0
1635158910000|2021-10-25 10:48:30|6212.3|6206.3|6213.1|6207.1|6213.1|6207.1|6212.3|6206.3|0
1635158940000|2021-10-25 10:49:00|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1635158950000|2021-10-25 10:49:10|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|0
1635158960000|2021-10-25 10:49:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1635159010000|2021-10-25 10:50:10|6213.5|6207.5|6212.6|6206.6|6213.5|6207.5|6212.6|6206.6|0
1635159020000|2021-10-25 10:50:20|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|0
1635159110000|2021-10-25 10:51:50|6212.9|6206.9|6213.1|6207.1|6213.1|6207.1|6212.9|6206.9|0
1635159120000|2021-10-25 10:52:00|6212.9|6206.9|6212.6|6206.6|6212.9|6206.9|6212.6|6206.6|0
1635159130000|2021-10-25 10:52:10|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|0
1635159160000|2021-10-25 10:52:40|6212.9|6206.9|6212.6|6206.6|6212.9|6206.9|6212.6|6206.6|0
1635159170000|2021-10-25 10:52:50|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|1
1635159180000|2021-10-25 10:53:00|6213.3|6207.3|6213.6|6207.6|6213.6|6207.6|6213.3|6207.3|1
1635159220000|2021-10-25 10:53:40|||||||||3
1635159240000|2021-10-25 10:54:00|||||||||4
1635159260000|2021-10-25 10:54:20|6213.4|6207.4|6213.1|6207.1|6213.4|6207.4|6213.1|6207.1|11
1635159290000|2021-10-25 10:54:50|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1635159300000|2021-10-25 10:55:00|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6213.6|6207.6|4
1635159310000|2021-10-25 10:55:10|6213.8|6207.8|6213.6|6207.6|6213.8|6207.8|6213.6|6207.6|0
1635159350000|2021-10-25 10:55:50|6215.6|6209.6|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|2
1635159360000|2021-10-25 10:56:00|6216.6|6210.6|6217.6|6211.6|6217.6|6211.6|6216.6|6210.6|5
1635159370000|2021-10-25 10:56:10|6217.4|6211.4|6217.1|6211.1|6217.4|6211.4|6217.1|6211.1|0
1635159390000|2021-10-25 10:56:30|||||||||4
1635159400000|2021-10-25 10:56:40|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|0
1635159430000|2021-10-25 10:57:10|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1635159470000|2021-10-25 10:57:50|6217.4|6211.4|6217.3|6211.3|6217.4|6211.4|6217.1|6211.1|0
1635159480000|2021-10-25 10:58:00|6217.6|6211.6|6216.1|6210.1|6217.6|6211.6|6215.6|6209.6|1
1635159490000|2021-10-25 10:58:10|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1635159530000|2021-10-25 10:58:50|6216.6|6210.6|6215.6|6209.6|6216.6|6210.6|6215.6|6209.6|0
1635159540000|2021-10-25 10:59:00|6216.1|6210.1|6216.6|6210.6|6216.6|6210.6|6216.1|6210.1|0
1635159550000|2021-10-25 10:59:10|6216.4|6210.4|6216.1|6210.1|6216.4|6210.4|6216.1|6210.1|0
1635159560000|2021-10-25 10:59:20|6215.9|6209.9|6215.6|6209.6|6215.9|6209.9|6215.6|6209.6|0
1635159630000|2021-10-25 11:00:30|6215.9|6209.9|6216.1|6210.1|6216.6|6210.6|6215.6|6209.6|0
1635159640000|2021-10-25 11:00:40|6215.9|6209.9|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1635159650000|2021-10-25 11:00:50|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|1
1635159660000|2021-10-25 11:01:00|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1635159670000|2021-10-25 11:01:10|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|0
1635159690000|2021-10-25 11:01:30|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1635159700000|2021-10-25 11:01:40|6212.3|6206.3|6212.6|6206.6|6212.6|6206.6|6212.3|6206.3|1
1635159770000|2021-10-25 11:02:50|6213.3|6207.3|6215.1|6209.1|6215.1|6209.1|6213.3|6207.3|1
1635159800000|2021-10-25 11:03:20|6213.6|6207.6|6210.1|6204.1|6213.6|6207.6|6210.1|6204.1|12
1635159810000|2021-10-25 11:03:30|6210.6|6204.6|6211.6|6205.6|6211.6|6205.6|6210.6|6204.6|22
1635159820000|2021-10-25 11:03:40|6210.7|6204.7|6211.1|6205.1|6211.1|6205.1|6209.6|6203.6|5
1635159890000|2021-10-25 11:04:50|||||||||1
1635159900000|2021-10-25 11:05:00|6210.6|6204.6|6210.6|6204.6|6211.1|6205.1|6210.6|6204.6|0
1635159910000|2021-10-25 11:05:10|6211.1|6205.1|6211.6|6205.6|6211.6|6205.6|6211.1|6205.1|0
1635159920000|2021-10-25 11:05:20|6211.3|6205.3|6211.1|6205.1|6211.6|6205.6|6210.9|6204.9|0
1635159940000|2021-10-25 11:05:40|6211.3|6205.3|6211.6|6205.6|6211.6|6205.6|6211.3|6205.3|0
1635159950000|2021-10-25 11:05:50|6210.3|6204.3|6209.6|6203.6|6210.3|6204.3|6209.6|6203.6|2
1635160050000|2021-10-25 11:07:30|6210.3|6204.3|6210.6|6204.6|6211.6|6205.6|6210.3|6204.3|6
1635160060000|2021-10-25 11:07:40|6211.3|6205.3|6212.1|6206.1|6212.1|6206.1|6211.3|6205.3|1
1635160070000|2021-10-25 11:07:50|6212.6|6206.6|6213.1|6207.1|6213.1|6207.1|6212.6|6206.6|0
1635160080000|2021-10-25 11:08:00|6212.3|6206.3|6212.1|6206.1|6212.3|6206.3|6212.1|6206.1|0
1635160090000|2021-10-25 11:08:10|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|0
1635160100000|2021-10-25 11:08:20|6212.4|6206.4|6212.3|6206.3|6212.4|6206.4|6212.1|6206.1|0
1635160110000|2021-10-25 11:08:30|6212.6|6206.6|6212.1|6206.1|6212.6|6206.6|6212.1|6206.1|0
1635160120000|2021-10-25 11:08:40|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|0
1635160170000|2021-10-25 11:09:30|6212.4|6206.4|6212.6|6206.6|6212.6|6206.6|6211.6|6205.6|1
1635160180000|2021-10-25 11:09:40|6212.8|6206.8|6213.1|6207.1|6213.1|6207.1|6212.8|6206.8|1
1635160210000|2021-10-25 11:10:10|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1635160220000|2021-10-25 11:10:20|6216.8|6210.8|6219.6|6213.6|6220.6|6214.6|6216.8|6210.8|3
1635160230000|2021-10-25 11:10:30|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6
1635160250000|2021-10-25 11:10:50|6219.6|6213.6|6220.6|6214.6|6220.6|6214.6|6219.6|6213.6|2
1635160260000|2021-10-25 11:11:00|6220|6214|6220.1|6214.1|6220.6|6214.6|6220|6214|4
1635160280000|2021-10-25 11:11:20|6220.3|6214.3|6220.6|6214.6|6221.1|6215.1|6220.3|6214.3|0
1635160310000|2021-10-25 11:11:50|6220.9|6214.9|6220.6|6214.6|6220.9|6214.9|6220.1|6214.1|1
1635160320000|2021-10-25 11:12:00|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|0
1635160330000|2021-10-25 11:12:10|6223.1|6217.1|6223.6|6217.6|6223.6|6217.6|6222.6|6216.6|3
1635160340000|2021-10-25 11:12:20|6224.1|6218.1|6223.9|6217.9|6224.1|6218.1|6223.6|6217.6|2
1635160350000|2021-10-25 11:12:30|6223.6|6217.6|6222.1|6216.1|6223.6|6217.6|6222.1|6216.1|1
1635160360000|2021-10-25 11:12:40|6221.1|6215.1|6222.3|6216.3|6222.3|6216.3|6220.9|6214.9|4
1635160390000|2021-10-25 11:13:10|6222.7|6216.7|6222.4|6216.4|6222.7|6216.7|6222.4|6216.4|4
1635160400000|2021-10-25 11:13:20|6222.1|6216.1|6222.6|6216.6|6223.4|6217.4|6222.1|6216.1|3
1635160410000|2021-10-25 11:13:30|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|6
1635160450000|2021-10-25 11:14:10|6222.6|6216.6|6224.6|6218.6|6225.1|6219.1|6222.6|6216.6|3
1635160460000|2021-10-25 11:14:20|6224.4|6218.4|6224.1|6218.1|6224.4|6218.4|6224.1|6218.1|0
1635160470000|2021-10-25 11:14:30|6224.4|6218.4|6226.1|6220.1|6226.1|6220.1|6224.4|6218.4|1
1635160500000|2021-10-25 11:15:00|6225.6|6219.6|6226.1|6220.1|6226.1|6220.1|6225.6|6219.6|1
1635160520000|2021-10-25 11:15:20|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|2
1635160550000|2021-10-25 11:15:50|6227.4|6221.4|6226.6|6220.6|6227.4|6221.4|6226.6|6220.6|0
1635160560000|2021-10-25 11:16:00|6226.4|6220.4|6226.1|6220.1|6226.4|6220.4|6226.1|6220.1|0
1635160580000|2021-10-25 11:16:20|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|1
1635160590000|2021-10-25 11:16:30|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|0
1635160610000|2021-10-25 11:16:50|6226.7|6220.7|6225.6|6219.6|6226.7|6220.7|6223.6|6217.6|2
1635160620000|2021-10-25 11:17:00|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.1|6220.1|3
1635160630000|2021-10-25 11:17:10|6227.3|6221.3|6229.1|6223.1|6229.1|6223.1|6227.3|6221.3|1
1635160660000|2021-10-25 11:17:40|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|5
1635160670000|2021-10-25 11:17:50|6229|6223|6230.6|6224.6|6230.6|6224.6|6228.8|6222.8|0
1635160680000|2021-10-25 11:18:00|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1635160700000|2021-10-25 11:18:20|6229.9|6223.9|6229.8|6223.8|6229.9|6223.9|6229.8|6223.8|0
1635160710000|2021-10-25 11:18:30|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1635160720000|2021-10-25 11:18:40|||||||||2
1635160780000|2021-10-25 11:19:40|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1635160790000|2021-10-25 11:19:50|6230.4|6224.4|6230.6|6224.6|6230.6|6224.6|6230.1|6224.1|3
1635160810000|2021-10-25 11:20:10|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|0
1635160850000|2021-10-25 11:20:50|6230.6|6224.6|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|0
1635160860000|2021-10-25 11:21:00|6229.8|6223.8|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|3
1635160910000|2021-10-25 11:21:50|||||||||4
1635160950000|2021-10-25 11:22:30|||||||||1
1635160960000|2021-10-25 11:22:40|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|3
1635160970000|2021-10-25 11:22:50|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1635161020000|2021-10-25 11:23:40|6231.3|6225.3|6230.6|6224.6|6231.3|6225.3|6230.6|6224.6|2
1635161030000|2021-10-25 11:23:50|6231|6225|6229.6|6223.6|6231|6225|6229.6|6223.6|3
1635161040000|2021-10-25 11:24:00|6230.4|6224.4|6230.6|6224.6|6230.6|6224.6|6230.3|6224.3|0
1635161050000|2021-10-25 11:24:10|6230.4|6224.4|6229.6|6223.6|6230.4|6224.4|6229.6|6223.6|1
1635161060000|2021-10-25 11:24:20|6230.1|6224.1|6231.1|6225.1|6231.6|6225.6|6230.1|6224.1|0
1635161070000|2021-10-25 11:24:30|6231.6|6225.6|6231.6|6225.6|6233.6|6227.6|6231.6|6225.6|8
1635161080000|2021-10-25 11:24:40|6232.1|6226.1|6230.6|6224.6|6232.1|6226.1|6230.6|6224.6|0
1635161090000|2021-10-25 11:24:50|6230.9|6224.9|6231.1|6225.1|6231.1|6225.1|6230.9|6224.9|0
1635161100000|2021-10-25 11:25:00|6231.3|6225.3|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1635161110000|2021-10-25 11:25:10|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|2
1635161120000|2021-10-25 11:25:20|6231.4|6225.4|6231.5|6225.5|6231.5|6225.5|6230.5|6224.5|5
1635161150000|2021-10-25 11:25:50|6231.3|6225.3|6231|6225|6231.3|6225.3|6231|6225|0
1635161160000|2021-10-25 11:26:00|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1635161180000|2021-10-25 11:26:20|6231|6225|6231|6225|6231|6225|6231|6225|0
1635161200000|2021-10-25 11:26:40|6231.3|6225.3|6233|6227|6233|6227|6231.3|6225.3|3
1635161210000|2021-10-25 11:26:50|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|2
1635161220000|2021-10-25 11:27:00|6235.5|6229.5|6239|6233|6239|6233|6235|6229|13
1635161230000|2021-10-25 11:27:10|6239.3|6233.3|6237.2|6231.2|6239.3|6233.3|6237.2|6231.2|8
1635161240000|2021-10-25 11:27:20|6238|6232|6238|6232|6238|6232|6238|6232|0
1635161250000|2021-10-25 11:27:30|6238.2|6232.2|6241|6235|6241|6235|6238.2|6232.2|2
1635161260000|2021-10-25 11:27:40|6241.2|6235.2|6241.5|6235.5|6241.7|6235.7|6241.2|6235.2|1
1635161270000|2021-10-25 11:27:50|6241.7|6235.7|6239.5|6233.5|6241.7|6235.7|6239.5|6233.5|2
1635161280000|2021-10-25 11:28:00|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1635161290000|2021-10-25 11:28:10|6240.7|6234.7|6241|6235|6241|6235|6240.5|6234.5|0
1635161320000|2021-10-25 11:28:40|||||||||1
1635161340000|2021-10-25 11:29:00|6241.8|6235.8|6241.7|6235.7|6242|6236|6241.5|6235.5|1
1635161350000|2021-10-25 11:29:10|6238.7|6232.7|6238.7|6232.7|6239|6233|6238.7|6232.7|1
1635161380000|2021-10-25 11:29:40|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1635161400000|2021-10-25 11:30:00|6239.5|6233.5|6240.7|6234.7|6240.7|6234.7|6239.2|6233.2|2
1635161410000|2021-10-25 11:30:10|6240.5|6234.5|6240.2|6234.2|6240.5|6234.5|6239.7|6233.7|0
1635161420000|2021-10-25 11:30:20|6240|6234|6237.7|6231.7|6240|6234|6237.7|6231.7|1
1635161430000|2021-10-25 11:30:30|6237.8|6231.8|6239.7|6233.7|6239.7|6233.7|6237.8|6231.8|0
1635161440000|2021-10-25 11:30:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1635161450000|2021-10-25 11:30:50|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1635161460000|2021-10-25 11:31:00|6239.5|6233.5|6241|6235|6241.7|6235.7|6239.5|6233.5|1
1635161470000|2021-10-25 11:31:10|6240.5|6234.5|6238.5|6232.5|6240.5|6234.5|6238.5|6232.5|1
1635161500000|2021-10-25 11:31:40|6238.2|6232.2|6234.5|6228.5|6238.2|6232.2|6234.5|6228.5|2
1635161510000|2021-10-25 11:31:50|6234.2|6228.2|6232.6|6226.6|6234.2|6228.2|6232.6|6226.6|12
1635161520000|2021-10-25 11:32:00|6232.4|6226.4|6234|6228|6234.2|6228.2|6231.8|6225.8|23
1635161530000|2021-10-25 11:32:10|6233.2|6227.2|6234.2|6228.2|6234.2|6228.2|6233.2|6227.2|0
1635161540000|2021-10-25 11:32:20|6233.7|6227.7|6234.5|6228.5|6234.8|6228.8|6233.7|6227.7|0
1635161550000|2021-10-25 11:32:30|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|19
1635161580000|2021-10-25 11:33:00|6237|6231|6236|6230|6237.5|6231.5|6236|6230|1
1635161590000|2021-10-25 11:33:10|6234.5|6228.5|6234|6228|6234.5|6228.5|6233.5|6227.5|1
1635161600000|2021-10-25 11:33:20|6233.6|6227.6|6231.5|6225.5|6233.6|6227.6|6231.5|6225.5|3
1635161650000|2021-10-25 11:34:10|6231|6225|6231|6225|6231.5|6225.5|6231|6225|0
1635161660000|2021-10-25 11:34:20|6231.1|6225.1|6231|6225|6231.5|6225.5|6231|6225|0
1635161670000|2021-10-25 11:34:30|6229.8|6223.8|6229|6223|6229.8|6223.8|6229|6223|1
1635161700000|2021-10-25 11:35:00|6227.5|6221.5|6228|6222|6228|6222|6226.5|6220.5|2
1635161710000|2021-10-25 11:35:10|6228.5|6222.5|6227.5|6221.5|6228.5|6222.5|6227.5|6221.5|2
1635161730000|2021-10-25 11:35:30|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|0
1635161740000|2021-10-25 11:35:40|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635161750000|2021-10-25 11:35:50|6228.3|6222.3|6227|6221|6228.3|6222.3|6226|6220|1
1635161760000|2021-10-25 11:36:00|6226|6220|6225.5|6219.5|6226.5|6220.5|6225|6219|1
1635161770000|2021-10-25 11:36:10|6225.8|6219.8|6226|6220|6226|6220|6225.8|6219.8|0
1635161780000|2021-10-25 11:36:20|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226|6220|0
1635161790000|2021-10-25 11:36:30|6226|6220|6226.3|6220.3|6226.3|6220.3|6226|6220|0
1635161800000|2021-10-25 11:36:40|6226.1|6220.1|6228|6222|6228|6222|6226.1|6220.1|1
1635161810000|2021-10-25 11:36:50|6227.8|6221.8|6227.1|6221.1|6227.8|6221.8|6227.1|6221.1|0
1635161820000|2021-10-25 11:37:00|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6226.6|6220.6|0
1635161830000|2021-10-25 11:37:10|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|0
1635161840000|2021-10-25 11:37:20|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1635161850000|2021-10-25 11:37:30|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1635161860000|2021-10-25 11:37:40|6228.3|6222.3|6227.6|6221.6|6228.3|6222.3|6227.1|6221.1|0
1635161870000|2021-10-25 11:37:50|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1635161880000|2021-10-25 11:38:00|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|0
1635161910000|2021-10-25 11:38:30|6227|6221|6227.3|6221.3|6227.3|6221.3|6227|6221|0
1635161920000|2021-10-25 11:38:40|6227.8|6221.8|6227.1|6221.1|6227.8|6221.8|6227.1|6221.1|0
1635161930000|2021-10-25 11:38:50|6228|6222|6227.5|6221.5|6228|6222|6227.5|6221.5|0
1635161940000|2021-10-25 11:39:00|6228|6222|6227.1|6221.1|6228|6222|6227.1|6221.1|0
1635161960000|2021-10-25 11:39:20|6226.1|6220.1|6225.6|6219.6|6226.1|6220.1|6225.6|6219.6|0
1635161970000|2021-10-25 11:39:30|6225.5|6219.5|6224|6218|6225.5|6219.5|6224|6218|2
1635162000000|2021-10-25 11:40:00|6223.8|6217.8|6223.5|6217.5|6223.8|6217.8|6223.5|6217.5|0
1635162010000|2021-10-25 11:40:10|||||||||2
1635162020000|2021-10-25 11:40:20|6222.8|6216.8|6222.8|6216.8|6222.8|6216.8|6222.8|6216.8|17
1635162030000|2021-10-25 11:40:30|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|0
1635162050000|2021-10-25 11:40:50|6222.8|6216.8|6221.8|6215.8|6222.8|6216.8|6220.3|6214.3|1
1635162060000|2021-10-25 11:41:00|6220.8|6214.8|6221|6215|6221|6215|6220.8|6214.8|0
1635162070000|2021-10-25 11:41:10|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|0
1635162080000|2021-10-25 11:41:20|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|1
1635162090000|2021-10-25 11:41:30|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6219.8|6213.8|0
1635162100000|2021-10-25 11:41:40|6219.7|6213.7|6220.8|6214.8|6220.8|6214.8|6218.6|6212.6|3
1635162110000|2021-10-25 11:41:50|6221.3|6215.3|6221.6|6215.6|6221.6|6215.6|6221.3|6215.3|0
1635162120000|2021-10-25 11:42:00|6221.3|6215.3|6220.8|6214.8|6221.3|6215.3|6220.8|6214.8|1
1635162130000|2021-10-25 11:42:10|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|3
1635162150000|2021-10-25 11:42:30|6222.7|6216.7|6222.3|6216.3|6222.7|6216.7|6221.8|6215.8|1
1635162160000|2021-10-25 11:42:40|6223.1|6217.1|6226.3|6220.3|6226.3|6220.3|6223.1|6217.1|1
1635162170000|2021-10-25 11:42:50|6226.8|6220.8|6225.8|6219.8|6226.8|6220.8|6225.8|6219.8|0
1635162180000|2021-10-25 11:43:00|6225.3|6219.3|6225.8|6219.8|6226.3|6220.3|6225.3|6219.3|0
1635162190000|2021-10-25 11:43:10|6226.1|6220.1|6225.8|6219.8|6226.1|6220.1|6225.8|6219.8|0
1635162200000|2021-10-25 11:43:20|6226.3|6220.3|6223|6217|6226.3|6220.3|6223|6217|0
1635162210000|2021-10-25 11:43:30|6223.3|6217.3|6223|6217|6223.3|6217.3|6222.8|6216.8|0
1635162220000|2021-10-25 11:43:40|6223.3|6217.3|6225.5|6219.5|6226.6|6220.6|6223.3|6217.3|0
1635162240000|2021-10-25 11:44:00|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.5|6219.5|0
1635162250000|2021-10-25 11:44:10|6225.5|6219.5|6226.8|6220.8|6226.8|6220.8|6225.5|6219.5|0
1635162290000|2021-10-25 11:44:50|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|0
1635162330000|2021-10-25 11:45:30|6227.5|6221.5|6228.5|6222.5|6228.8|6222.8|6227.5|6221.5|0
1635162350000|2021-10-25 11:45:50|6228.7|6222.7|6228.3|6222.3|6228.7|6222.7|6228.3|6222.3|1
1635162360000|2021-10-25 11:46:00|6228|6222|6225.5|6219.5|6228|6222|6225|6219|7
1635162390000|2021-10-25 11:46:30|6226.1|6220.1|6227|6221|6227|6221|6226.1|6220.1|0
1635162410000|2021-10-25 11:46:50|6226.8|6220.8|6225.8|6219.8|6226.8|6220.8|6225.3|6219.3|0
1635162420000|2021-10-25 11:47:00|6226|6220|6226|6220|6226.3|6220.3|6223.8|6217.8|0
1635162430000|2021-10-25 11:47:10|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|0
1635162440000|2021-10-25 11:47:20|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.3|6219.3|0
1635162450000|2021-10-25 11:47:30|6224.8|6218.8|6223.8|6217.8|6225.3|6219.3|6223.8|6217.8|0
1635162460000|2021-10-25 11:47:40|6223.5|6217.5|6223.8|6217.8|6223.8|6217.8|6223.5|6217.5|0
1635162470000|2021-10-25 11:47:50|6224.1|6218.1|6223.8|6217.8|6224.3|6218.3|6223.8|6217.8|0
1635162480000|2021-10-25 11:48:00|6224.1|6218.1|6226.3|6220.3|6227.3|6221.3|6223.8|6217.8|2
1635162490000|2021-10-25 11:48:10|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|6225.3|6219.3|4
1635162500000|2021-10-25 11:48:20|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|0
1635162510000|2021-10-25 11:48:30|6227.3|6221.3|6227.1|6221.1|6227.3|6221.3|6227.1|6221.1|1
1635162530000|2021-10-25 11:48:50|6227.3|6221.3|6227.8|6221.8|6227.8|6221.8|6227.3|6221.3|2
1635162540000|2021-10-25 11:49:00|6231.6|6225.6|6231.3|6225.3|6231.6|6225.6|6230.3|6224.3|2
1635162550000|2021-10-25 11:49:10|6231|6225|6231|6225|6231|6225|6231|6225|0
1635162560000|2021-10-25 11:49:20|6230|6224|6230.3|6224.3|6230.8|6224.8|6230|6224|1
1635162570000|2021-10-25 11:49:30|6230|6224|6231|6225|6231|6225|6230|6224|0
1635162580000|2021-10-25 11:49:40|6231.3|6225.3|6231|6225|6231.3|6225.3|6231|6225|1
1635162590000|2021-10-25 11:49:50|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1635162600000|2021-10-25 11:50:00|6231|6225|6230|6224|6231.3|6225.3|6230|6224|1
1635162610000|2021-10-25 11:50:10|6230.3|6224.3|6230|6224|6230.8|6224.8|6230|6224|2
1635162630000|2021-10-25 11:50:30|6230.5|6224.5|6230.8|6224.8|6230.8|6224.8|6230.5|6224.5|1
1635162640000|2021-10-25 11:50:40|6230.7|6224.7|6231|6225|6231|6225|6230.7|6224.7|0
1635162650000|2021-10-25 11:50:50|6231.3|6225.3|6228.5|6222.5|6231.5|6225.5|6228.5|6222.5|2
1635162660000|2021-10-25 11:51:00|6228.1|6222.1|6226|6220|6228.1|6222.1|6225.8|6219.8|2
1635162670000|2021-10-25 11:51:10|6226.2|6220.2|6227.5|6221.5|6227.5|6221.5|6226.2|6220.2|0
1635162680000|2021-10-25 11:51:20|6227|6221|6227.5|6221.5|6227.5|6221.5|6227|6221|30
1635162690000|2021-10-25 11:51:30|6227.8|6221.8|6228.2|6222.2|6228.5|6222.5|6227.8|6221.8|23
1635162700000|2021-10-25 11:51:40|6228.4|6222.4|6228.9|6222.9|6228.9|6222.9|6228.2|6222.2|2
1635162710000|2021-10-25 11:51:50|6230.2|6224.2|6229.7|6223.7|6230.4|6224.4|6229.2|6223.2|5
1635162720000|2021-10-25 11:52:00|6229.4|6223.4|6228.7|6222.7|6229.4|6223.4|6228.7|6222.7|0
1635162730000|2021-10-25 11:52:10|6228.4|6222.4|6225.4|6219.4|6228.4|6222.4|6225.4|6219.4|1
1635162740000|2021-10-25 11:52:20|6227.9|6221.9|6228.2|6222.2|6228.7|6222.7|6227.7|6221.7|20
1635162760000|2021-10-25 11:52:40|6228.7|6222.7|6228.7|6222.7|6229.2|6223.2|6227.7|6221.7|3
1635162770000|2021-10-25 11:52:50|||||||||1
1635162780000|2021-10-25 11:53:00|6228.5|6222.5|6227.7|6221.7|6228.5|6222.5|6227.7|6221.7|1
1635162800000|2021-10-25 11:53:20|6227.9|6221.9|6227.2|6221.2|6228.2|6222.2|6227.2|6221.2|1
1635162840000|2021-10-25 11:54:00|6227|6221|6225.9|6219.9|6227|6221|6225.7|6219.7|2
1635162850000|2021-10-25 11:54:10|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1635162860000|2021-10-25 11:54:20|6226.7|6220.7|6226.2|6220.2|6226.7|6220.7|6226.2|6220.2|1
1635162870000|2021-10-25 11:54:30|6226.4|6220.4|6227|6221|6227.2|6221.2|6226.4|6220.4|1
1635162880000|2021-10-25 11:54:40|6226.7|6220.7|6225|6219|6226.7|6220.7|6225|6219|0
1635162890000|2021-10-25 11:54:50|6224.9|6218.9|6225.2|6219.2|6225.2|6219.2|6224.9|6218.9|0
1635162900000|2021-10-25 11:55:00|6225|6219|6224.5|6218.5|6225|6219|6223.7|6217.7|1
1635162910000|2021-10-25 11:55:10|6224.4|6218.4|6224|6218|6224.4|6218.4|6224|6218|0
1635162930000|2021-10-25 11:55:30|6225.4|6219.4|6226.2|6220.2|6226.7|6220.7|6225.2|6219.2|47
1635162940000|2021-10-25 11:55:40|6226.1|6220.1|6226.6|6220.6|6226.6|6220.6|6226.1|6220.1|7
1635162950000|2021-10-25 11:55:50|6226.7|6220.7|6225.7|6219.7|6226.7|6220.7|6225.7|6219.7|12
1635162960000|2021-10-25 11:56:00|6226.1|6220.1|6225.9|6219.9|6226.1|6220.1|6225.4|6219.4|0
1635162970000|2021-10-25 11:56:10|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|3
1635163000000|2021-10-25 11:56:40|6226.2|6220.2|6226.4|6220.4|6226.4|6220.4|6225.9|6219.9|0
1635163010000|2021-10-25 11:56:50|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|0
1635163040000|2021-10-25 11:57:20|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|0
1635163050000|2021-10-25 11:57:30|6226.2|6220.2|6225.4|6219.4|6226.2|6220.2|6225.4|6219.4|0
1635163060000|2021-10-25 11:57:40|6226.2|6220.2|6225.9|6219.9|6228.6|6222.6|6225.9|6219.9|4
1635163080000|2021-10-25 11:58:00|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|0
1635163090000|2021-10-25 11:58:10|6227.9|6221.9|6227.1|6221.1|6227.9|6221.9|6226.9|6220.9|1
1635163100000|2021-10-25 11:58:20|6227.4|6221.4|6228.4|6222.4|6229.1|6223.1|6227.4|6221.4|1
1635163110000|2021-10-25 11:58:30|6227.4|6221.4|6228.4|6222.4|6228.4|6222.4|6227.4|6221.4|0
1635163130000|2021-10-25 11:58:50|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|1
1635163140000|2021-10-25 11:59:00|6229.1|6223.1|6229.4|6223.4|6229.4|6223.4|6228.6|6222.6|7
1635163150000|2021-10-25 11:59:10|6229.2|6223.2|6228.4|6222.4|6229.2|6223.2|6228.4|6222.4|0
1635163160000|2021-10-25 11:59:20|6228.6|6222.6|6228.9|6222.9|6228.9|6222.9|6228.6|6222.6|0
1635163170000|2021-10-25 11:59:30|6228.6|6222.6|6227.1|6221.1|6228.6|6222.6|6227.1|6221.1|1
1635163180000|2021-10-25 11:59:40|6227.7|6221.7|6227.1|6221.1|6227.7|6221.7|6227.1|6221.1|2
1635163200000|2021-10-25 12:00:00|6227.2|6221.2|6227.6|6221.6|6227.6|6221.6|6227.2|6221.2|2
1635163240000|2021-10-25 12:00:40|6227.1|6221.1|6227.9|6221.9|6227.9|6221.9|6227.1|6221.1|2
1635163260000|2021-10-25 12:01:00|6227.7|6221.7|6228.9|6222.9|6228.9|6222.9|6227.7|6221.7|1
1635163270000|2021-10-25 12:01:10|6229.4|6223.4|6229.9|6223.9|6229.9|6223.9|6229.4|6223.4|4
1635163280000|2021-10-25 12:01:20|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|0
1635163300000|2021-10-25 12:01:40|6229.4|6223.4|6228.9|6222.9|6229.9|6223.9|6228.9|6222.9|2
1635163310000|2021-10-25 12:01:50|6229.2|6223.2|6228.9|6222.9|6229.2|6223.2|6228.9|6222.9|1
1635163320000|2021-10-25 12:02:00|6229.4|6223.4|6232.9|6226.9|6233.9|6227.9|6229.4|6223.4|16
1635163330000|2021-10-25 12:02:10|6233.2|6227.2|6232.4|6226.4|6233.4|6227.4|6231.9|6225.9|1
1635163340000|2021-10-25 12:02:20|6232.1|6226.1|6230.9|6224.9|6232.1|6226.1|6230.9|6224.9|4
1635163350000|2021-10-25 12:02:30|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|0
1635163360000|2021-10-25 12:02:40|6231.4|6225.4|6232.9|6226.9|6232.9|6226.9|6231.4|6225.4|22
1635163370000|2021-10-25 12:02:50|6233.4|6227.4|6231.9|6225.9|6233.4|6227.4|6231.9|6225.9|5
1635163380000|2021-10-25 12:03:00|6232.1|6226.1|6231.4|6225.4|6232.1|6226.1|6231.4|6225.4|1
1635163390000|2021-10-25 12:03:10|6231.7|6225.7|6231.9|6225.9|6231.9|6225.9|6231.7|6225.7|1
1635163430000|2021-10-25 12:03:50|6232.4|6226.4|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|1
1635163440000|2021-10-25 12:04:00|6234|6228|6236.4|6230.4|6236.4|6230.4|6233.9|6227.9|4
1635163450000|2021-10-25 12:04:10|6237|6231|6236.4|6230.4|6237|6231|6236.4|6230.4|2
1635163460000|2021-10-25 12:04:20|6237.4|6231.4|6236.9|6230.9|6237.4|6231.4|6236.9|6230.9|6
1635163470000|2021-10-25 12:04:30|6237.1|6231.1|6237.2|6231.2|6237.2|6231.2|6236.7|6230.7|7
1635163510000|2021-10-25 12:05:10|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6237.6|6231.6|0
1635163520000|2021-10-25 12:05:20|6237.6|6231.6|6234.1|6228.1|6237.6|6231.6|6234.1|6228.1|5
1635163530000|2021-10-25 12:05:30|6233.4|6227.4|6236.6|6230.6|6236.6|6230.6|6233.1|6227.1|2
1635163540000|2021-10-25 12:05:40|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|0
1635163560000|2021-10-25 12:06:00|6235.1|6229.1|6236.7|6230.7|6236.7|6230.7|6235.1|6229.1|2
1635163570000|2021-10-25 12:06:10|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1635163580000|2021-10-25 12:06:20|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1635163600000|2021-10-25 12:06:40|6237.6|6231.6|6239.4|6233.4|6239.4|6233.4|6237.6|6231.6|2
1635163610000|2021-10-25 12:06:50|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|6239.6|6233.6|3
1635163620000|2021-10-25 12:07:00|6236.9|6230.9|6235.9|6229.9|6236.9|6230.9|6235.9|6229.9|1
1635163630000|2021-10-25 12:07:10|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1635163640000|2021-10-25 12:07:20|6236.2|6230.2|6236.9|6230.9|6236.9|6230.9|6235.9|6229.9|0
1635163710000|2021-10-25 12:08:30|6237.9|6231.9|6237.1|6231.1|6237.9|6231.9|6237.1|6231.1|0
1635163720000|2021-10-25 12:08:40|6237.9|6231.9|6238.1|6232.1|6239.1|6233.1|6237.4|6231.4|0
1635163730000|2021-10-25 12:08:50|6238.7|6232.7|6234.1|6228.1|6238.9|6232.9|6234.1|6228.1|5
1635163740000|2021-10-25 12:09:00|6234.4|6228.4|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|0
1635163750000|2021-10-25 12:09:10|6233.9|6227.9|6233.7|6227.7|6233.9|6227.9|6233.7|6227.7|0
1635163760000|2021-10-25 12:09:20|6233.9|6227.9|6235.1|6229.1|6235.1|6229.1|6233.9|6227.9|0
1635163770000|2021-10-25 12:09:30|6234.6|6228.6|6233.9|6227.9|6234.6|6228.6|6233.7|6227.7|0
1635163780000|2021-10-25 12:09:40|6233.7|6227.7|6233.2|6227.2|6233.7|6227.7|6233.2|6227.2|0
1635163790000|2021-10-25 12:09:50|6232.9|6226.9|6235.1|6229.1|6235.1|6229.1|6232.9|6226.9|1
1635163800000|2021-10-25 12:10:00|6234.9|6228.9|6235.1|6229.1|6235.1|6229.1|6234.7|6228.7|0
1635163820000|2021-10-25 12:10:20|6233.9|6227.9|6233.4|6227.4|6234.2|6228.2|6233.4|6227.4|1
1635163830000|2021-10-25 12:10:30|6234.4|6228.4|6234.6|6228.6|6234.6|6228.6|6234.4|6228.4|0
1635163840000|2021-10-25 12:10:40|6234.7|6228.7|6236.1|6230.1|6236.1|6230.1|6234.7|6228.7|0
1635163850000|2021-10-25 12:10:50|6236.7|6230.7|6234.6|6228.6|6236.7|6230.7|6234.6|6228.6|3
1635163860000|2021-10-25 12:11:00|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6234.1|6228.1|0
1635163870000|2021-10-25 12:11:10|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6233.9|6227.9|1
1635163880000|2021-10-25 12:11:20|6234.6|6228.6|6234.1|6228.1|6234.6|6228.6|6233.6|6227.6|0
1635163890000|2021-10-25 12:11:30|6234.6|6228.6|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|0
1635163900000|2021-10-25 12:11:40|6234.6|6228.6|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|1
1635163910000|2021-10-25 12:11:50|6233.9|6227.9|6231.9|6225.9|6233.9|6227.9|6231.9|6225.9|5
1635163920000|2021-10-25 12:12:00|6232.7|6226.7|6232.1|6226.1|6233.4|6227.4|6232.1|6226.1|0
1635163930000|2021-10-25 12:12:10|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6231.9|6225.9|1
1635163940000|2021-10-25 12:12:20|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|0
1635163950000|2021-10-25 12:12:30|6232.4|6226.4|6232.1|6226.1|6232.4|6226.4|6232.1|6226.1|0
1635163960000|2021-10-25 12:12:40|6232.9|6226.9|6231.9|6225.9|6232.9|6226.9|6231.9|6225.9|1
1635163970000|2021-10-25 12:12:50|6232.1|6226.1|6233|6227|6233|6227|6232.1|6226.1|1
1635163980000|2021-10-25 12:13:00|6232.7|6226.7|6232.2|6226.2|6232.7|6226.7|6232.2|6226.2|0
1635163990000|2021-10-25 12:13:10|6232|6226|6232.2|6226.2|6232.2|6226.2|6232|6226|1
1635164000000|2021-10-25 12:13:20|6231.4|6225.4|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|8
1635164010000|2021-10-25 12:13:30|6231.1|6225.1|6231.1|6225.1|6231.7|6225.7|6231.1|6225.1|9
1635164020000|2021-10-25 12:13:40|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|4
1635164030000|2021-10-25 12:13:50|6231.7|6225.7|6231.4|6225.4|6231.7|6225.7|6231.4|6225.4|4
1635164040000|2021-10-25 12:14:00|6231.1|6225.1|6231.4|6225.4|6231.9|6225.9|6231.1|6225.1|4
1635164050000|2021-10-25 12:14:10|6231.6|6225.6|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|2
1635164070000|2021-10-25 12:14:30|6231.4|6225.4|6234.4|6228.4|6234.4|6228.4|6231.4|6225.4|2
1635164080000|2021-10-25 12:14:40|6234.1|6228.1|6233.9|6227.9|6234.1|6228.1|6233.9|6227.9|1
1635164090000|2021-10-25 12:14:50|6234.4|6228.4|6234.9|6228.9|6234.9|6228.9|6234.1|6228.1|1
1635164100000|2021-10-25 12:15:00|6234.6|6228.6|6234.6|6228.6|6234.9|6228.9|6234.6|6228.6|0
1635164110000|2021-10-25 12:15:10|6234.9|6228.9|6234.9|6228.9|6235.4|6229.4|6234.9|6228.9|3
1635164120000|2021-10-25 12:15:20|6235.1|6229.1|6234.6|6228.6|6235.1|6229.1|6234.6|6228.6|1
1635164130000|2021-10-25 12:15:30|6234.4|6228.4|6234.6|6228.6|6234.6|6228.6|6234.4|6228.4|0
1635164140000|2021-10-25 12:15:40|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1635164160000|2021-10-25 12:16:00|6234.7|6228.7|6234.9|6228.9|6234.9|6228.9|6234.4|6228.4|2
1635164170000|2021-10-25 12:16:10|6235.1|6229.1|6232.7|6226.7|6235.2|6229.2|6231.9|6225.9|3
1635164180000|2021-10-25 12:16:20|6232.5|6226.5|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|0
1635164190000|2021-10-25 12:16:30|6232.1|6226.1|6231.9|6225.9|6232.1|6226.1|6231.9|6225.9|0
1635164200000|2021-10-25 12:16:40|6232.2|6226.2|6232.2|6226.2|6232.7|6226.7|6231.7|6225.7|0
1635164210000|2021-10-25 12:16:50|6232.4|6226.4|6232.4|6226.4|6233.2|6227.2|6232.4|6226.4|0
1635164220000|2021-10-25 12:17:00|6232.2|6226.2|6232.7|6226.7|6232.7|6226.7|6232.2|6226.2|0
1635164230000|2021-10-25 12:17:10|6232.9|6226.9|6232.7|6226.7|6233|6227|6232.4|6226.4|2
1635164240000|2021-10-25 12:17:20|6232.9|6226.9|6233.5|6227.5|6233.5|6227.5|6232.9|6226.9|0
1635164250000|2021-10-25 12:17:30|6233.2|6227.2|6233.2|6227.2|6233.5|6227.5|6233.2|6227.2|0
1635164260000|2021-10-25 12:17:40|6233.5|6227.5|6235.4|6229.4|6235.4|6229.4|6233.5|6227.5|2
1635164270000|2021-10-25 12:17:50|6236.7|6230.7|6236|6230|6236.8|6230.8|6235.2|6229.2|0
1635164280000|2021-10-25 12:18:00|6236.2|6230.2|6237.5|6231.5|6237.5|6231.5|6236.2|6230.2|3
1635164290000|2021-10-25 12:18:10|6238|6232|6238.2|6232.2|6238.2|6232.2|6237|6231|3
1635164300000|2021-10-25 12:18:20|6238|6232|6237.1|6231.1|6241.1|6235.1|6237.1|6231.1|16
1635164310000|2021-10-25 12:18:30|6236.6|6230.6|6236.7|6230.7|6236.9|6230.9|6235.4|6229.4|4
1635164320000|2021-10-25 12:18:40|6236.6|6230.6|6236.2|6230.2|6236.7|6230.7|6235.7|6229.7|0
1635164330000|2021-10-25 12:18:50|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1635164340000|2021-10-25 12:19:00|6236.7|6230.7|6238.1|6232.1|6238.1|6232.1|6236.4|6230.4|0
1635164350000|2021-10-25 12:19:10|6237.7|6231.7|6237.2|6231.2|6237.9|6231.9|6236.7|6230.7|0
1635164360000|2021-10-25 12:19:20|6237.6|6231.6|6238.7|6232.7|6239.1|6233.1|6237.4|6231.4|2
1635164370000|2021-10-25 12:19:30|6238.9|6232.9|6239.2|6233.2|6239.2|6233.2|6238.9|6232.9|0
1635164380000|2021-10-25 12:19:40|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.2|6232.2|1
1635164390000|2021-10-25 12:19:50|6238.2|6232.2|6238.2|6232.2|6238.7|6232.7|6237.7|6231.7|1
1635164400000|2021-10-25 12:20:00|6237.7|6231.7|6238.7|6232.7|6239.1|6233.1|6237.7|6231.7|1
1635164410000|2021-10-25 12:20:10|6238.9|6232.9|6239.7|6233.7|6239.7|6233.7|6238.9|6232.9|0
1635164420000|2021-10-25 12:20:20|6239.2|6233.2|6238.7|6232.7|6239.2|6233.2|6238.7|6232.7|1
1635164440000|2021-10-25 12:20:40|6238.9|6232.9|6239.2|6233.2|6239.2|6233.2|6238.9|6232.9|0
1635164450000|2021-10-25 12:20:50|6239.4|6233.4|6239.7|6233.7|6239.7|6233.7|6239.4|6233.4|0
1635164460000|2021-10-25 12:21:00|6239.2|6233.2|6238.4|6232.4|6239.2|6233.2|6236.9|6230.9|3
1635164470000|2021-10-25 12:21:10|6238.7|6232.7|6235.7|6229.7|6238.7|6232.7|6235.7|6229.7|1
1635164480000|2021-10-25 12:21:20|6235.9|6229.9|6235.7|6229.7|6235.9|6229.9|6235.7|6229.7|0
1635164490000|2021-10-25 12:21:30|6235.9|6229.9|6235.7|6229.7|6235.9|6229.9|6235.7|6229.7|0
1635164500000|2021-10-25 12:21:40|6235.6|6229.6|6235.7|6229.7|6235.7|6229.7|6235.6|6229.6|0
1635164520000|2021-10-25 12:22:00|6235.9|6229.9|6235.6|6229.6|6235.9|6229.9|6235.6|6229.6|0
1635164550000|2021-10-25 12:22:30|6236.9|6230.9|6237.2|6231.2|6237.4|6231.4|6236.9|6230.9|3
1635164560000|2021-10-25 12:22:40|6237.7|6231.7|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|0
1635164570000|2021-10-25 12:22:50|6238.4|6232.4|6238.2|6232.2|6238.4|6232.4|6238.2|6232.2|0
1635164580000|2021-10-25 12:23:00|6238.4|6232.4|6238.7|6232.7|6238.7|6232.7|6238.4|6232.4|0
1635164600000|2021-10-25 12:23:20|6239.1|6233.1|6239.2|6233.2|6239.2|6233.2|6239.1|6233.1|1
1635164610000|2021-10-25 12:23:30|6239.4|6233.4|6239.7|6233.7|6239.7|6233.7|6239.4|6233.4|0
1635164620000|2021-10-25 12:23:40|6239.9|6233.9|6238.2|6232.2|6239.9|6233.9|6238.2|6232.2|9
1635164630000|2021-10-25 12:23:50|6238.4|6232.4|6238.6|6232.6|6238.9|6232.9|6238.4|6232.4|1
1635164640000|2021-10-25 12:24:00|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1635164660000|2021-10-25 12:24:20|6237.7|6231.7|6237.7|6231.7|6238.7|6232.7|6237.7|6231.7|1
1635164680000|2021-10-25 12:24:40|6237.9|6231.9|6238.2|6232.2|6238.2|6232.2|6237.9|6231.9|3
1635164700000|2021-10-25 12:25:00|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|1
1635164710000|2021-10-25 12:25:10|6237.9|6231.9|6234.9|6228.9|6237.9|6231.9|6234.7|6228.7|7
1635164720000|2021-10-25 12:25:20|6235.1|6229.1|6234.4|6228.4|6235.1|6229.1|6234.4|6228.4|16
1635164730000|2021-10-25 12:25:30|6234.8|6228.8|6235.9|6229.9|6235.9|6229.9|6234.8|6228.8|0
1635164750000|2021-10-25 12:25:50|6235.7|6229.7|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|0
1635164760000|2021-10-25 12:26:00|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|0
1635164780000|2021-10-25 12:26:20|6236.4|6230.4|6237.4|6231.4|6237.8|6231.8|6236.4|6230.4|2
1635164800000|2021-10-25 12:26:40|6237.2|6231.2|6236.9|6230.9|6237.2|6231.2|6236.9|6230.9|1
1635164810000|2021-10-25 12:26:50|6236.7|6230.7|6237.9|6231.9|6237.9|6231.9|6236.7|6230.7|1
1635164830000|2021-10-25 12:27:10|6238.4|6232.4|6238.2|6232.2|6238.4|6232.4|6238.2|6232.2|0
1635164840000|2021-10-25 12:27:20|6238.1|6232.1|6238.2|6232.2|6238.2|6232.2|6238.1|6232.1|2
1635164850000|2021-10-25 12:27:30|6238.1|6232.1|6237.9|6231.9|6238.1|6232.1|6237.9|6231.9|1
1635164860000|2021-10-25 12:27:40|6238.4|6232.4|6237.9|6231.9|6238.4|6232.4|6237.9|6231.9|6
1635164880000|2021-10-25 12:28:00|6238.1|6232.1|6238.4|6232.4|6239.2|6233.2|6237.7|6231.7|2
1635164890000|2021-10-25 12:28:10|6238.6|6232.6|6238.9|6232.9|6238.9|6232.9|6238.6|6232.6|0
1635164900000|2021-10-25 12:28:20|6238.4|6232.4|6238.9|6232.9|6238.9|6232.9|6238.4|6232.4|1
1635164910000|2021-10-25 12:28:30|6238.8|6232.8|6237.7|6231.7|6238.8|6232.8|6237.7|6231.7|1
1635164920000|2021-10-25 12:28:40|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6237.7|6231.7|0
1635164930000|2021-10-25 12:28:50|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1635164940000|2021-10-25 12:29:00|6238.9|6232.9|6238.9|6232.9|6239.7|6233.7|6238.9|6232.9|8
1635164950000|2021-10-25 12:29:10|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6237.9|6231.9|1
1635164960000|2021-10-25 12:29:20|6238.8|6232.8|6240.1|6234.1|6240.1|6234.1|6238.8|6232.8|2
1635164970000|2021-10-25 12:29:30|6239.7|6233.7|6238.9|6232.9|6239.9|6233.9|6238.9|6232.9|2
1635164980000|2021-10-25 12:29:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1635164990000|2021-10-25 12:29:50|6239.7|6233.7|6239.2|6233.2|6239.7|6233.7|6239.2|6233.2|1
1635165010000|2021-10-25 12:30:10|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|11
1635165020000|2021-10-25 12:30:20|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1635165030000|2021-10-25 12:30:30|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1635165040000|2021-10-25 12:30:40|6238.1|6232.1|6238.9|6232.9|6238.9|6232.9|6238.1|6232.1|0
1635165060000|2021-10-25 12:31:00|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|1
1635165090000|2021-10-25 12:31:30|6240.2|6234.2|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|1
1635165110000|2021-10-25 12:31:50|6240.1|6234.1|6238.7|6232.7|6241.1|6235.1|6238.7|6232.7|9
1635165120000|2021-10-25 12:32:00|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.4|6233.4|18
1635165130000|2021-10-25 12:32:10|||||||||5
1635165150000|2021-10-25 12:32:30|||||||||2
1635165160000|2021-10-25 12:32:40|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|3
1635165170000|2021-10-25 12:32:50|6237.2|6231.2|6237.9|6231.9|6237.9|6231.9|6237.2|6231.2|4
1635165180000|2021-10-25 12:33:00|6237.1|6231.1|6236.7|6230.7|6238.1|6232.1|6236.7|6230.7|1
1635165190000|2021-10-25 12:33:10|6236.6|6230.6|6236.2|6230.2|6236.6|6230.6|6236.2|6230.2|0
1635165200000|2021-10-25 12:33:20|6236.7|6230.7|6235.4|6229.4|6236.7|6230.7|6235.4|6229.4|1
1635165210000|2021-10-25 12:33:30|6235.2|6229.2|6235.4|6229.4|6235.4|6229.4|6235.2|6229.2|0
1635165220000|2021-10-25 12:33:40|6235.2|6229.2|6235.9|6229.9|6235.9|6229.9|6235.2|6229.2|1
1635165230000|2021-10-25 12:33:50|6236.1|6230.1|6236.2|6230.2|6236.7|6230.7|6236.1|6230.1|1
1635165240000|2021-10-25 12:34:00|6235.7|6229.7|6236.6|6230.6|6236.6|6230.6|6235.7|6229.7|5
1635165250000|2021-10-25 12:34:10|6235.9|6229.9|6235.7|6229.7|6236.2|6230.2|6235.2|6229.2|0
1635165260000|2021-10-25 12:34:20|6235.9|6229.9|6235.4|6229.4|6236.2|6230.2|6235.4|6229.4|0
1635165270000|2021-10-25 12:34:30|6235.6|6229.6|6235.9|6229.9|6235.9|6229.9|6235.6|6229.6|0
1635165280000|2021-10-25 12:34:40|6235.2|6229.2|6235.1|6229.1|6235.2|6229.2|6235.1|6229.1|2
1635165290000|2021-10-25 12:34:50|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|4
1635165320000|2021-10-25 12:35:20|6234.4|6228.4|6234.9|6228.9|6234.9|6228.9|6234.4|6228.4|1
1635165350000|2021-10-25 12:35:50|6234.7|6228.7|6234.4|6228.4|6234.7|6228.7|6234.4|6228.4|1
1635165360000|2021-10-25 12:36:00|6234.7|6228.7|6233.9|6227.9|6234.7|6228.7|6233.9|6227.9|16
1635165390000|2021-10-25 12:36:30|6234.1|6228.1|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|2
1635165400000|2021-10-25 12:36:40|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.4|6228.4|1
1635165420000|2021-10-25 12:37:00|6235.1|6229.1|6235.4|6229.4|6235.4|6229.4|6235.1|6229.1|0
1635165430000|2021-10-25 12:37:10|6235.7|6229.7|6236.4|6230.4|6236.4|6230.4|6235.7|6229.7|6
1635165440000|2021-10-25 12:37:20|6236.9|6230.9|6234.7|6228.7|6237.1|6231.1|6234.7|6228.7|7
1635165450000|2021-10-25 12:37:30|6231.6|6225.6|6231.4|6225.4|6231.6|6225.6|6231.2|6225.2|10
1635165460000|2021-10-25 12:37:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1635165490000|2021-10-25 12:38:10|6232.4|6226.4|6232.7|6226.7|6232.7|6226.7|6232.4|6226.4|1
1635165500000|2021-10-25 12:38:20|6232.9|6226.9|6234.2|6228.2|6234.2|6228.2|6232.9|6226.9|10
1635165520000|2021-10-25 12:38:40|6233.9|6227.9|6232.7|6226.7|6233.9|6227.9|6232.7|6226.7|1
1635165530000|2021-10-25 12:38:50|6232.4|6226.4|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|0
1635165540000|2021-10-25 12:39:00|6233.2|6227.2|6232.7|6226.7|6233.2|6227.2|6232.7|6226.7|0
1635165550000|2021-10-25 12:39:10|6232.6|6226.6|6232.2|6226.2|6232.6|6226.6|6232.2|6226.2|1
1635165560000|2021-10-25 12:39:20|6231.4|6225.4|6232.7|6226.7|6232.7|6226.7|6231.4|6225.4|0
1635165570000|2021-10-25 12:39:30|6232.6|6226.6|6231.7|6225.7|6232.6|6226.6|6231.7|6225.7|1
1635165590000|2021-10-25 12:39:50|6232.2|6226.2|6232.4|6226.4|6232.4|6226.4|6232.2|6226.2|1
1635165600000|2021-10-25 12:40:00|6232.7|6226.7|6233.7|6227.7|6233.7|6227.7|6232.7|6226.7|3
1635165610000|2021-10-25 12:40:10|6232.9|6226.9|6233.2|6227.2|6233.2|6227.2|6232.9|6226.9|1
1635165620000|2021-10-25 12:40:20|6233.7|6227.7|6233.2|6227.2|6233.7|6227.7|6232.9|6226.9|1
1635165630000|2021-10-25 12:40:30|6233.4|6227.4|6233.7|6227.7|6233.7|6227.7|6233.2|6227.2|0
1635165640000|2021-10-25 12:40:40|6233.4|6227.4|6233.4|6227.4|6233.7|6227.7|6233.1|6227.1|2
1635165650000|2021-10-25 12:40:50|6233.2|6227.2|6233.7|6227.7|6233.7|6227.7|6233.2|6227.2|0
1635165660000|2021-10-25 12:41:00|6233.1|6227.1|6236.2|6230.2|6236.2|6230.2|6233.1|6227.1|6
1635165670000|2021-10-25 12:41:10|6235.9|6229.9|6235.2|6229.2|6235.9|6229.9|6235.2|6229.2|1
1635165680000|2021-10-25 12:41:20|6235.4|6229.4|6235.2|6229.2|6235.4|6229.4|6235.2|6229.2|1
1635165690000|2021-10-25 12:41:30|6235.7|6229.7|6236.1|6230.1|6236.2|6230.2|6235.2|6229.2|2
1635165700000|2021-10-25 12:41:40|6236.2|6230.2|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|0
1635165710000|2021-10-25 12:41:50|6235.1|6229.1|6234.9|6228.9|6235.2|6229.2|6234.7|6228.7|6
1635165720000|2021-10-25 12:42:00|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|8
1635165730000|2021-10-25 12:42:10|6234.7|6228.7|6234.2|6228.2|6234.7|6228.7|6234.2|6228.2|1
1635165750000|2021-10-25 12:42:30|6235.1|6229.1|6234.7|6228.7|6235.1|6229.1|6234.7|6228.7|1
1635165760000|2021-10-25 12:42:40|6235.4|6229.4|6235.2|6229.2|6235.4|6229.4|6235.2|6229.2|1
1635165770000|2021-10-25 12:42:50|6235.4|6229.4|6235.7|6229.7|6235.9|6229.9|6235.4|6229.4|1
1635165780000|2021-10-25 12:43:00|6235.4|6229.4|6235.2|6229.2|6235.4|6229.4|6235.2|6229.2|1
1635165790000|2021-10-25 12:43:10|6234.9|6228.9|6234.2|6228.2|6234.9|6228.9|6234.2|6228.2|1
1635165800000|2021-10-25 12:43:20|6234.7|6228.7|6234.2|6228.2|6234.7|6228.7|6234.2|6228.2|2
1635165810000|2021-10-25 12:43:30|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1635165820000|2021-10-25 12:43:40|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|1
1635165830000|2021-10-25 12:43:50|6234.2|6228.2|6234.2|6228.2|6234.7|6228.7|6234.2|6228.2|0
1635165840000|2021-10-25 12:44:00|6233.7|6227.7|6232.2|6226.2|6233.7|6227.7|6231.7|6225.7|4
1635165850000|2021-10-25 12:44:10|6232.1|6226.1|6230.7|6224.7|6232.2|6226.2|6230.7|6224.7|4
1635165860000|2021-10-25 12:44:20|6230.2|6224.2|6229.2|6223.2|6230.2|6224.2|6227.6|6221.6|41
1635165870000|2021-10-25 12:44:30|6229.7|6223.7|6229.2|6223.2|6230.2|6224.2|6229.2|6223.2|3
1635165880000|2021-10-25 12:44:40|6229.7|6223.7|6229.2|6223.2|6229.7|6223.7|6229.2|6223.2|1
1635165890000|2021-10-25 12:44:50|6229.6|6223.6|6229.7|6223.7|6229.7|6223.7|6229.6|6223.6|2
1635168600000|2021-10-25 13:30:00|6238.5|6232.5|6243.2|6237.2|6245.9|6239.9|6237.2|6231.2|232
1635168610000|2021-10-25 13:30:10|6243.4|6237.4|6236.2|6230.2|6246.6|6240.6|6235.9|6229.9|39
1635168620000|2021-10-25 13:30:20|6236|6230|6229|6223|6236|6230|6227.7|6221.7|34
1635168630000|2021-10-25 13:30:30|6228.5|6222.5|6233.9|6227.9|6235.2|6229.2|6228.5|6222.5|18
1635168640000|2021-10-25 13:30:40|6234.1|6228.1|6237.6|6231.6|6237.6|6231.6|6232.6|6226.6|8
1635168650000|2021-10-25 13:30:50|6235.6|6229.6|6233.7|6227.7|6235.6|6229.6|6229.2|6223.2|20
1635168660000|2021-10-25 13:31:00|6233.4|6227.4|6232.9|6226.9|6233.9|6227.9|6232.2|6226.2|33
1635168670000|2021-10-25 13:31:10|6233|6227|6233.9|6227.9|6233.9|6227.9|6232.2|6226.2|46
1635168680000|2021-10-25 13:31:20|6236.9|6230.9|6246.2|6240.2|6246.7|6240.7|6236.4|6230.4|27
1635168690000|2021-10-25 13:31:30|6248.4|6242.4|6253.6|6247.6|6253.9|6247.9|6247.6|6241.6|25
1635168700000|2021-10-25 13:31:40|6253.2|6247.2|6239.5|6233.5|6253.2|6247.2|6239.2|6233.2|21
1635168710000|2021-10-25 13:31:50|6239.7|6233.7|6235.7|6229.7|6241.2|6235.2|6235.2|6229.2|12
1635168720000|2021-10-25 13:32:00|6235.5|6229.5|6235.9|6229.9|6238.9|6232.9|6234|6228|35
1635168730000|2021-10-25 13:32:10|6237.4|6231.4|6237.5|6231.5|6237.5|6231.5|6237.4|6231.4|4
1635168740000|2021-10-25 13:32:20|6237.2|6231.2|6238.5|6232.5|6238.5|6232.5|6233.4|6227.4|17
1635168750000|2021-10-25 13:32:30|6238.9|6232.9|6239|6233|6241|6235|6238|6232|12
1635168760000|2021-10-25 13:32:40|6238.5|6232.5|6238.9|6232.9|6241|6235|6238.5|6232.5|9
1635168770000|2021-10-25 13:32:50|6238.5|6232.5|6234.4|6228.4|6239.4|6233.4|6234.4|6228.4|16
1635168780000|2021-10-25 13:33:00|6234.5|6228.5|6235.5|6229.5|6237.2|6231.2|6233.7|6227.7|28
1635168790000|2021-10-25 13:33:10|6236.5|6230.5|6232.2|6226.2|6236.5|6230.5|6230|6224|29
1635168800000|2021-10-25 13:33:20|6231.7|6225.7|6230.7|6224.7|6232|6226|6229.9|6223.9|47
1635168810000|2021-10-25 13:33:30|6231.2|6225.2|6232.2|6226.2|6234.2|6228.2|6230.7|6224.7|9
1635168820000|2021-10-25 13:33:40|6232.7|6226.7|6229.9|6223.9|6233.2|6227.2|6229.7|6223.7|9
1635168830000|2021-10-25 13:33:50|6230.1|6224.1|6231.1|6225.1|6231.6|6225.6|6229.6|6223.6|25
1635168840000|2021-10-25 13:34:00|6231.6|6225.6|6230.6|6224.6|6231.6|6225.6|6229.6|6223.6|10
1635168850000|2021-10-25 13:34:10|6230.2|6224.2|6230.6|6224.6|6230.6|6224.6|6228.7|6222.7|17
1635168860000|2021-10-25 13:34:20|6231.2|6225.2|6231.6|6225.6|6231.7|6225.7|6229.7|6223.7|16
1635168870000|2021-10-25 13:34:30|6231.7|6225.7|6234.2|6228.2|6234.2|6228.2|6231.6|6225.6|6
1635168880000|2021-10-25 13:34:40|6234.6|6228.6|6234.6|6228.6|6236.6|6230.6|6234.4|6228.4|9
1635168890000|2021-10-25 13:34:50|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.2|6229.2|4
1635168900000|2021-10-25 13:35:00|6235.7|6229.7|6237.4|6231.4|6237.4|6231.4|6235.1|6229.1|23
1635168910000|2021-10-25 13:35:10|6237.1|6231.1|6243.2|6237.2|6244.7|6238.7|6235.6|6229.6|17
1635168920000|2021-10-25 13:35:20|6242.7|6236.7|6244.5|6238.5|6244.7|6238.7|6242.7|6236.7|11
1635168930000|2021-10-25 13:35:30|6245.2|6239.2|6243.4|6237.4|6245.2|6239.2|6243.2|6237.2|9
1635168940000|2021-10-25 13:35:40|6243.7|6237.7|6246|6240|6246.5|6240.5|6243.7|6237.7|17
1635168950000|2021-10-25 13:35:50|6245.9|6239.9|6246.5|6240.5|6246.7|6240.7|6245.5|6239.5|10
1635168960000|2021-10-25 13:36:00|6246.7|6240.7|6248.7|6242.7|6248.7|6242.7|6246|6240|8
1635168970000|2021-10-25 13:36:10|6249.2|6243.2|6250.7|6244.7|6251|6245|6249|6243|8
1635168980000|2021-10-25 13:36:20|6250.2|6244.2|6249.2|6243.2|6250.7|6244.7|6249.2|6243.2|6
1635168990000|2021-10-25 13:36:30|6249.7|6243.7|6251.2|6245.2|6252|6246|6249.7|6243.7|14
1635169000000|2021-10-25 13:36:40|6250.9|6244.9|6250.5|6244.5|6250.9|6244.9|6250|6244|10
1635169010000|2021-10-25 13:36:50|6251.2|6245.2|6251.5|6245.5|6251.7|6245.7|6251.2|6245.2|4
1635169020000|2021-10-25 13:37:00|6251.2|6245.2|6253.7|6247.7|6253.7|6247.7|6251.2|6245.2|6
1635169030000|2021-10-25 13:37:10|6253.2|6247.2|6254.4|6248.4|6255|6249|6252.9|6246.9|5
1635169040000|2021-10-25 13:37:20|6255|6249|6257.9|6251.9|6257.9|6251.9|6255|6249|18
1635169050000|2021-10-25 13:37:30|6258|6252|6259.9|6253.9|6261.2|6255.2|6258|6252|17
1635169060000|2021-10-25 13:37:40|6260.1|6254.1|6262.6|6256.6|6263.1|6257.1|6257.7|6251.7|24
1635169070000|2021-10-25 13:37:50|6263.4|6257.4|6273.4|6267.4|6274.7|6268.7|6263.4|6257.4|36
1635169080000|2021-10-25 13:38:00|6273.9|6267.9|6278.6|6272.6|6280.9|6274.9|6273.9|6267.9|79
1635169090000|2021-10-25 13:38:10|6279.2|6273.2|6285.3|6279.3|6285.3|6279.3|6278.9|6272.9|70
1635169100000|2021-10-25 13:38:20|6284.3|6278.3|6284.3|6278.3|6286.3|6280.3|6283.8|6277.8|65
1635169110000|2021-10-25 13:38:30|6284.6|6278.6|6284.3|6278.3|6284.6|6278.6|6283.8|6277.8|7
1635169120000|2021-10-25 13:38:40|6285.3|6279.3|6279.3|6273.3|6285.3|6279.3|6279.3|6273.3|51
1635169130000|2021-10-25 13:38:50|6278.8|6272.8|6281.8|6275.8|6283.8|6277.8|6277.8|6271.8|24
1635169140000|2021-10-25 13:39:00|6282.3|6276.3|6281.6|6275.6|6282.5|6276.5|6281.3|6275.3|12
1635169150000|2021-10-25 13:39:10|6282|6276|6278.8|6272.8|6283.3|6277.3|6278.8|6272.8|8
1635169160000|2021-10-25 13:39:20|6278.3|6272.3|6277.3|6271.3|6279.3|6273.3|6277.3|6271.3|12
1635169170000|2021-10-25 13:39:30|6275.6|6269.6|6273.8|6267.8|6278.6|6272.6|6273.3|6267.3|10
1635169180000|2021-10-25 13:39:40|6274.5|6268.5|6270.3|6264.3|6275.3|6269.3|6269.8|6263.8|10
1635169190000|2021-10-25 13:39:50|6270|6264|6271.3|6265.3|6272|6266|6269|6263|13
1635169200000|2021-10-25 13:40:00|6270.3|6264.3|6271.3|6265.3|6271.4|6265.4|6269.3|6263.3|17
1635169210000|2021-10-25 13:40:10|6271|6265|6268.8|6262.8|6271.3|6265.3|6268.8|6262.8|7
1635169220000|2021-10-25 13:40:20|6269|6263|6261.3|6255.3|6269.3|6263.3|6260.6|6254.6|69
1635169230000|2021-10-25 13:40:30|6260.3|6254.3|6263.3|6257.3|6263.3|6257.3|6259.5|6253.5|17
1635169240000|2021-10-25 13:40:40|6264.3|6258.3|6260|6254|6264.3|6258.3|6260|6254|24
1635169250000|2021-10-25 13:40:50|6259.3|6253.3|6260.3|6254.3|6260.8|6254.8|6259|6253|22
1635169260000|2021-10-25 13:41:00|6260.1|6254.1|6260.3|6254.3|6262|6256|6260.1|6254.1|30
1635169270000|2021-10-25 13:41:10|6260.1|6254.1|6260.3|6254.3|6260.5|6254.5|6258.8|6252.8|11
1635169280000|2021-10-25 13:41:20|6260.5|6254.5|6257.3|6251.3|6261.3|6255.3|6257.3|6251.3|20
1635169290000|2021-10-25 13:41:30|6258|6252|6258.3|6252.3|6259.8|6253.8|6257.8|6251.8|5
1635169300000|2021-10-25 13:41:40|6259.8|6253.8|6260.3|6254.3|6262|6256|6258.3|6252.3|20
1635169310000|2021-10-25 13:41:50|6260.5|6254.5|6258.3|6252.3|6260.5|6254.5|6256.8|6250.8|9
1635169320000|2021-10-25 13:42:00|6257.3|6251.3|6256.5|6250.5|6259.3|6253.3|6255.8|6249.8|16
1635169330000|2021-10-25 13:42:10|6256.3|6250.3|6255.3|6249.3|6256.3|6250.3|6253.3|6247.3|5
1635169340000|2021-10-25 13:42:20|6254.3|6248.3|6255.3|6249.3|6255.3|6249.3|6254.3|6248.3|3
1635169350000|2021-10-25 13:42:30|6256|6250|6258|6252|6258.3|6252.3|6254.5|6248.5|2
1635169360000|2021-10-25 13:42:40|6257.8|6251.8|6255.3|6249.3|6258.3|6252.3|6254.3|6248.3|23
1635169370000|2021-10-25 13:42:50|6255.8|6249.8|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|1
1635169380000|2021-10-25 13:43:00|6256.1|6250.1|6251.6|6245.6|6256.1|6250.1|6250.8|6244.8|20
1635169390000|2021-10-25 13:43:10|6251.3|6245.3|6248.9|6242.9|6252.8|6246.8|6247.4|6241.4|20
1635169400000|2021-10-25 13:43:20|6249.4|6243.4|6251.4|6245.4|6251.9|6245.9|6249.4|6243.4|18
1635169410000|2021-10-25 13:43:30|6251.6|6245.6|6250.2|6244.2|6251.6|6245.6|6247.4|6241.4|10
1635169420000|2021-10-25 13:43:40|6249.6|6243.6|6246|6240|6249.6|6243.6|6245.1|6239.1|16
1635169430000|2021-10-25 13:43:50|6246.5|6240.5|6244.1|6238.1|6246.5|6240.5|6243.5|6237.5|23
1635169440000|2021-10-25 13:44:00|6244|6238|6240.9|6234.9|6244|6238|6236.3|6230.3|61
1635169450000|2021-10-25 13:44:10|6241.4|6235.4|6241.2|6235.2|6241.4|6235.4|6240.9|6234.9|18
1635169460000|2021-10-25 13:44:20|6241.4|6235.4|6241.6|6235.6|6241.6|6235.6|6238.1|6232.1|15
1635169470000|2021-10-25 13:44:30|6241.4|6235.4|6239.6|6233.6|6241.4|6235.4|6239.1|6233.1|13
1635169480000|2021-10-25 13:44:40|6239.4|6233.4|6241.6|6235.6|6241.6|6235.6|6239.1|6233.1|8
1635169490000|2021-10-25 13:44:50|6242.1|6236.1|6241.2|6235.2|6242.7|6236.7|6241.1|6235.1|8
1635169500000|2021-10-25 13:45:00|6240.9|6234.9|6239.1|6233.1|6240.9|6234.9|6236.1|6230.1|18
1635169510000|2021-10-25 13:45:10|6239.2|6233.2|6250.2|6244.2|6251.6|6245.6|6239.2|6233.2|30
1635169520000|2021-10-25 13:45:20|6251.6|6245.6|6251.1|6245.1|6252.1|6246.1|6249.6|6243.6|4
1635169530000|2021-10-25 13:45:30|6252.1|6246.1|6251.6|6245.6|6252.1|6246.1|6250.4|6244.4|9
1635169540000|2021-10-25 13:45:40|6251.4|6245.4|6261.6|6255.6|6261.6|6255.6|6251.4|6245.4|26
1635169550000|2021-10-25 13:45:50|6261.7|6255.7|6261.6|6255.6|6264.1|6258.1|6261.6|6255.6|22
1635169560000|2021-10-25 13:46:00|6261.1|6255.1|6258.7|6252.7|6261.1|6255.1|6258.6|6252.6|13
1635169570000|2021-10-25 13:46:10|6258.2|6252.2|6258.6|6252.6|6260.6|6254.6|6258.2|6252.2|8
1635169580000|2021-10-25 13:46:20|6257.2|6251.2|6256.6|6250.6|6258.6|6252.6|6256.6|6250.6|7
1635169590000|2021-10-25 13:46:30|6257.6|6251.6|6256.2|6250.2|6258.1|6252.1|6255.6|6249.6|4
1635169600000|2021-10-25 13:46:40|6253.6|6247.6|6255.1|6249.1|6255.6|6249.6|6252.6|6246.6|5
1635169610000|2021-10-25 13:46:50|6254.6|6248.6|6252.6|6246.6|6254.6|6248.6|6251.6|6245.6|9
1635169620000|2021-10-25 13:47:00|6252.2|6246.2|6257.5|6251.5|6257.5|6251.5|6251.6|6245.6|14
1635169630000|2021-10-25 13:47:10|6257|6251|6254.7|6248.7|6257|6251|6253|6247|9
1635169640000|2021-10-25 13:47:20|6254.2|6248.2|6256.2|6250.2|6257.2|6251.2|6254.2|6248.2|10
1635169650000|2021-10-25 13:47:30|6256.4|6250.4|6253.2|6247.2|6256.7|6250.7|6252.7|6246.7|7
1635169660000|2021-10-25 13:47:40|6253|6247|6250.7|6244.7|6253.2|6247.2|6250.7|6244.7|6
1635169670000|2021-10-25 13:47:50|6250.5|6244.5|6250.2|6244.2|6251.7|6245.7|6249.7|6243.7|16
1635169680000|2021-10-25 13:48:00|6250|6244|6247.9|6241.9|6250.2|6244.2|6246.7|6240.7|26
1635169690000|2021-10-25 13:48:10|6246.9|6240.9|6250.6|6244.6|6250.6|6244.6|6245.7|6239.7|9
1635169700000|2021-10-25 13:48:20|6250.9|6244.9|6250.6|6244.6|6251.6|6245.6|6249.6|6243.6|11
1635169710000|2021-10-25 13:48:30|6251.6|6245.6|6250.4|6244.4|6252.6|6246.6|6250.2|6244.2|12
1635169720000|2021-10-25 13:48:40|6250.2|6244.2|6252.6|6246.6|6253.1|6247.1|6250.2|6244.2|8
1635169730000|2021-10-25 13:48:50|6252.7|6246.7|6252.6|6246.6|6253.6|6247.6|6252.6|6246.6|7
1635169740000|2021-10-25 13:49:00|6252.1|6246.1|6255.1|6249.1|6255.1|6249.1|6251.6|6245.6|8
1635169750000|2021-10-25 13:49:10|6255.6|6249.6|6253.6|6247.6|6255.6|6249.6|6253.6|6247.6|9
1635169760000|2021-10-25 13:49:20|6251.6|6245.6|6248.2|6242.2|6251.6|6245.6|6248.2|6242.2|12
1635169770000|2021-10-25 13:49:30|6249.9|6243.9|6250.2|6244.2|6250.2|6244.2|6249.9|6243.9|3
1635169780000|2021-10-25 13:49:40|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|4
1635169790000|2021-10-25 13:49:50|6251.7|6245.7|6250.7|6244.7|6251.7|6245.7|6250.7|6244.7|4
1635169800000|2021-10-25 13:50:00|6249.8|6243.8|6248.2|6242.2|6249.8|6243.8|6247.7|6241.7|13
1635169810000|2021-10-25 13:50:10|6248.1|6242.1|6241.2|6235.2|6248.1|6242.1|6240.2|6234.2|26
1635169820000|2021-10-25 13:50:20|6241.4|6235.4|6240.7|6234.7|6243.2|6237.2|6240.2|6234.2|7
1635169830000|2021-10-25 13:50:30|6240.5|6234.5|6238.7|6232.7|6241.2|6235.2|6238.7|6232.7|4
1635169840000|2021-10-25 13:50:40|6238.2|6232.2|6238.2|6232.2|6238.7|6232.7|6237.2|6231.2|10
1635169850000|2021-10-25 13:50:50|6237.7|6231.7|6235.2|6229.2|6238.2|6232.2|6235.2|6229.2|10
1635169860000|2021-10-25 13:51:00|6235|6229|6237.7|6231.7|6238.2|6232.2|6234.7|6228.7|15
1635169870000|2021-10-25 13:51:10|6237.9|6231.9|6235.9|6229.9|6238.2|6232.2|6235.9|6229.9|30
1635169880000|2021-10-25 13:51:20|6236.4|6230.4|6239.2|6233.2|6239.2|6233.2|6236.4|6230.4|15
1635169890000|2021-10-25 13:51:30|6239|6233|6239.2|6233.2|6239.2|6233.2|6238.7|6232.7|7
1635169900000|2021-10-25 13:51:40|6238.9|6232.9|6238.2|6232.2|6238.9|6232.9|6237.2|6231.2|5
1635169910000|2021-10-25 13:51:50|6238.9|6232.9|6240.9|6234.9|6241.2|6235.2|6238.9|6232.9|8
1635169920000|2021-10-25 13:52:00|6240.7|6234.7|6241.2|6235.2|6241.9|6235.9|6240.2|6234.2|33
1635169930000|2021-10-25 13:52:10|6241.6|6235.6|6249.1|6243.1|6250.6|6244.6|6241.6|6235.6|35
1635169940000|2021-10-25 13:52:20|6248.7|6242.7|6249.1|6243.1|6251.1|6245.1|6248.6|6242.6|25
1635169950000|2021-10-25 13:52:30|6249.2|6243.2|6249.2|6243.2|6249.7|6243.7|6249.1|6243.1|8
1635169960000|2021-10-25 13:52:40|6249.7|6243.7|6249.6|6243.6|6249.9|6243.9|6248.9|6242.9|14
1635169970000|2021-10-25 13:52:50|6249.4|6243.4|6251.9|6245.9|6252.4|6246.4|6249.4|6243.4|10
1635169980000|2021-10-25 13:53:00|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|33
1635169990000|2021-10-25 13:53:10|6252.7|6246.7|6258.9|6252.9|6258.9|6252.9|6252.7|6246.7|20
1635170000000|2021-10-25 13:53:20|6259.1|6253.1|6262.1|6256.1|6262.1|6256.1|6259.1|6253.1|15
1635170010000|2021-10-25 13:53:30|6261.6|6255.6|6265.8|6259.8|6267.1|6261.1|6261.4|6255.4|37
1635170020000|2021-10-25 13:53:40|6266.3|6260.3|6266.1|6260.1|6266.6|6260.6|6265.6|6259.6|14
1635170030000|2021-10-25 13:53:50|6264.6|6258.6|6265.6|6259.6|6265.6|6259.6|6264.1|6258.1|11
1635170040000|2021-10-25 13:54:00|6265.9|6259.9|6264.6|6258.6|6266.6|6260.6|6264.6|6258.6|27
1635170050000|2021-10-25 13:54:10|6265.1|6259.1|6265.3|6259.3|6265.6|6259.6|6264.6|6258.6|2
1635170060000|2021-10-25 13:54:20|6265.1|6259.1|6264.8|6258.8|6265.3|6259.3|6264.6|6258.6|6
1635170070000|2021-10-25 13:54:30|6264.6|6258.6|6264.4|6258.4|6265.3|6259.3|6263.6|6257.6|11
1635170080000|2021-10-25 13:54:40|6264.6|6258.6|6262.9|6256.9|6265.6|6259.6|6262.9|6256.9|22
1635170090000|2021-10-25 13:54:50|6263.9|6257.9|6264.9|6258.9|6265.1|6259.1|6263.9|6257.9|7
1635170100000|2021-10-25 13:55:00|6265.1|6259.1|6263.9|6257.9|6265.1|6259.1|6263.9|6257.9|2
1635170110000|2021-10-25 13:55:10|6264.3|6258.3|6263.9|6257.9|6264.9|6258.9|6263.9|6257.9|14
1635170120000|2021-10-25 13:55:20|6263.4|6257.4|6265.9|6259.9|6265.9|6259.9|6262.6|6256.6|4
1635170130000|2021-10-25 13:55:30|6265.2|6259.2|6267.4|6261.4|6267.4|6261.4|6264.6|6258.6|11
1635170140000|2021-10-25 13:55:40|6266.4|6260.4|6266.4|6260.4|6266.9|6260.9|6266.4|6260.4|7
1635170150000|2021-10-25 13:55:50|6266.1|6260.1|6266.4|6260.4|6266.4|6260.4|6265.4|6259.4|14
1635170160000|2021-10-25 13:56:00|6267.1|6261.1|6267.4|6261.4|6267.4|6261.4|6267.1|6261.1|53
1635170170000|2021-10-25 13:56:10|6267.7|6261.7|6267.6|6261.6|6268.1|6262.1|6267.6|6261.6|27
1635170180000|2021-10-25 13:56:20|6267.1|6261.1|6267.1|6261.1|6268.1|6262.1|6267.1|6261.1|2
1635170190000|2021-10-25 13:56:30|6267.6|6261.6|6268.1|6262.1|6268.1|6262.1|6267.6|6261.6|1
1635170200000|2021-10-25 13:56:40|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|12
1635170210000|2021-10-25 13:56:50|6272.9|6266.9|6274.9|6268.9|6274.9|6268.9|6272.9|6266.9|23
1635170220000|2021-10-25 13:57:00|6275.1|6269.1|6276.4|6270.4|6276.4|6270.4|6274.4|6268.4|12
1635170230000|2021-10-25 13:57:10|6276.6|6270.6|6282.1|6276.1|6282.1|6276.1|6276.4|6270.4|27
1635170240000|2021-10-25 13:57:20|6281.1|6275.1|6280.6|6274.6|6281.1|6275.1|6280.1|6274.1|39
1635170250000|2021-10-25 13:57:30|6280.1|6274.1|6280.1|6274.1|6281.1|6275.1|6280.1|6274.1|8
1635170260000|2021-10-25 13:57:40|6279.1|6273.1|6276.9|6270.9|6279.1|6273.1|6275.9|6269.9|25
1635170270000|2021-10-25 13:57:50|6276.4|6270.4|6277.7|6271.7|6277.9|6271.9|6276.4|6270.4|4
1635170280000|2021-10-25 13:58:00|6277.4|6271.4|6276.7|6270.7|6277.4|6271.4|6276.6|6270.6|9
1635170290000|2021-10-25 13:58:10|6276.4|6270.4|6274.7|6268.7|6277.1|6271.1|6274.7|6268.7|12
1635170300000|2021-10-25 13:58:20|6274.1|6268.1|6271.9|6265.9|6274.1|6268.1|6270.9|6264.9|14
1635170310000|2021-10-25 13:58:30|6268.6|6262.6|6271.4|6265.4|6271.4|6265.4|6268.3|6262.3|14
1635170320000|2021-10-25 13:58:40|6271.6|6265.6|6271.2|6265.2|6272.1|6266.1|6271.2|6265.2|4
1635170330000|2021-10-25 13:58:50|6270.1|6264.1|6269.9|6263.9|6270.6|6264.6|6268.4|6262.4|14
1635170340000|2021-10-25 13:59:00|6270.2|6264.2|6274.3|6268.3|6274.3|6268.3|6270.2|6264.2|7
1635170350000|2021-10-25 13:59:10|6274.8|6268.8|6275.3|6269.3|6275.8|6269.8|6274.8|6268.8|6
1635170360000|2021-10-25 13:59:20|6275.1|6269.1|6272.3|6266.3|6275.3|6269.3|6272.3|6266.3|9
1635170370000|2021-10-25 13:59:30|6272.8|6266.8|6272.4|6266.4|6273.3|6267.3|6271.4|6265.4|14
1635170380000|2021-10-25 13:59:40|6272.3|6266.3|6271.8|6265.8|6273.1|6267.1|6271.8|6265.8|15
1635170390000|2021-10-25 13:59:50|6271.6|6265.6|6273.3|6267.3|6273.3|6267.3|6270.9|6264.9|6
1635170400000|2021-10-25 14:00:00|6272.9|6266.9|6276.9|6270.9|6277.4|6271.4|6272.9|6266.9|11
1635170410000|2021-10-25 14:00:10|6277.8|6271.8|6278.3|6272.3|6280.3|6274.3|6277.3|6271.3|41
1635170420000|2021-10-25 14:00:20|6278.6|6272.6|6276.9|6270.9|6278.6|6272.6|6276.6|6270.6|2
1635170440000|2021-10-25 14:00:40|6276.6|6270.6|6276.3|6270.3|6276.9|6270.9|6276.3|6270.3|25
1635170450000|2021-10-25 14:00:50|6275.8|6269.8|6272.4|6266.4|6276.1|6270.1|6272.1|6266.1|20
1635170460000|2021-10-25 14:01:00|6272.6|6266.6|6273.9|6267.9|6274.9|6268.9|6272.6|6266.6|14
1635170470000|2021-10-25 14:01:10|6271.6|6265.6|6271.6|6265.6|6272.6|6266.6|6271.6|6265.6|6
1635170480000|2021-10-25 14:01:20|6271.8|6265.8|6272.3|6266.3|6272.3|6266.3|6271.6|6265.6|2
1635170490000|2021-10-25 14:01:30|6273.1|6267.1|6274.3|6268.3|6274.3|6268.3|6273.1|6267.1|4
1635170500000|2021-10-25 14:01:40|6274.1|6268.1|6271.3|6265.3|6274.1|6268.1|6270.1|6264.1|13
1635170510000|2021-10-25 14:01:50|6271.9|6265.9|6271.4|6265.4|6272.9|6266.9|6271.3|6265.3|8
1635170520000|2021-10-25 14:02:00|6271.9|6265.9|6271.3|6265.3|6271.9|6265.9|6270.8|6264.8|1
1635170530000|2021-10-25 14:02:10|6271.8|6265.8|6270.1|6264.1|6271.8|6265.8|6267.4|6261.4|16
1635170540000|2021-10-25 14:02:20|6269.9|6263.9|6268.9|6262.9|6270.1|6264.1|6268.4|6262.4|6
1635170550000|2021-10-25 14:02:30|6269.1|6263.1|6267.4|6261.4|6269.4|6263.4|6266.1|6260.1|9
1635170560000|2021-10-25 14:02:40|6267.6|6261.6|6261.6|6255.6|6267.6|6261.6|6261.6|6255.6|15
1635170570000|2021-10-25 14:02:50|6260.9|6254.9|6261.9|6255.9|6261.9|6255.9|6260.9|6254.9|3
1635170580000|2021-10-25 14:03:00|6261.1|6255.1|6263.6|6257.6|6263.6|6257.6|6260.6|6254.6|8
1635170590000|2021-10-25 14:03:10|6263.4|6257.4|6266.3|6260.3|6266.3|6260.3|6263.3|6257.3|8
1635170600000|2021-10-25 14:03:20|6265.3|6259.3|6264.3|6258.3|6265.3|6259.3|6263.4|6257.4|5
1635170610000|2021-10-25 14:03:30|6264.1|6258.1|6259.1|6253.1|6264.1|6258.1|6258.7|6252.7|14
1635170620000|2021-10-25 14:03:40|6259.6|6253.6|6261.6|6255.6|6262.1|6256.1|6259.6|6253.6|1
1635170630000|2021-10-25 14:03:50|6261.9|6255.9|6262.6|6256.6|6264.9|6258.9|6260.6|6254.6|5
1635170640000|2021-10-25 14:04:00|6262.9|6256.9|6262.9|6256.9|6263.6|6257.6|6262.4|6256.4|10
1635170650000|2021-10-25 14:04:10|6262.7|6256.7|6260.1|6254.1|6262.7|6256.7|6259.9|6253.9|4
1635170660000|2021-10-25 14:04:20|6260.4|6254.4|6261.9|6255.9|6261.9|6255.9|6260.4|6254.4|8
1635170670000|2021-10-25 14:04:30|6262.1|6256.1|6261.9|6255.9|6262.1|6256.1|6261.6|6255.6|3
1635170680000|2021-10-25 14:04:40|6262.1|6256.1|6257.9|6251.9|6263.6|6257.6|6257.9|6251.9|7
1635170690000|2021-10-25 14:04:50|6258.6|6252.6|6258.9|6252.9|6259.2|6253.2|6257.9|6251.9|7
1635170700000|2021-10-25 14:05:00|6260.4|6254.4|6259.9|6253.9|6260.9|6254.9|6259.6|6253.6|6
1635170710000|2021-10-25 14:05:10|6257.9|6251.9|6256.1|6250.1|6258.1|6252.1|6253.9|6247.9|17
1635170720000|2021-10-25 14:05:20|6256.6|6250.6|6257.9|6251.9|6257.9|6251.9|6256.1|6250.1|8
1635170730000|2021-10-25 14:05:30|6257.4|6251.4|6250.9|6244.9|6257.4|6251.4|6250.3|6244.3|13
1635170740000|2021-10-25 14:05:40|6250.8|6244.8|6252.4|6246.4|6252.8|6246.8|6250.8|6244.8|12
1635170750000|2021-10-25 14:05:50|6252.1|6246.1|6251.9|6245.9|6252.2|6246.2|6251.1|6245.1|5
1635170760000|2021-10-25 14:06:00|6251.6|6245.6|6256.3|6250.3|6256.3|6250.3|6251.1|6245.1|13
1635170770000|2021-10-25 14:06:10|6256.4|6250.4|6259.8|6253.8|6260.3|6254.3|6253.8|6247.8|8
1635170780000|2021-10-25 14:06:20|6259.3|6253.3|6254.3|6248.3|6259.3|6253.3|6254.3|6248.3|21
1635170790000|2021-10-25 14:06:30|6255.8|6249.8|6253.6|6247.6|6255.8|6249.8|6252.3|6246.3|17
1635170800000|2021-10-25 14:06:40|6254.2|6248.2|6253.9|6247.9|6255.3|6249.3|6253.8|6247.8|14
1635170810000|2021-10-25 14:06:50|6254.3|6248.3|6253.9|6247.9|6254.4|6248.4|6253.9|6247.9|8
1635170820000|2021-10-25 14:07:00|6251.9|6245.9|6251.9|6245.9|6252.4|6246.4|6251.4|6245.4|15
1635170830000|2021-10-25 14:07:10|6253.3|6247.3|6254.3|6248.3|6254.3|6248.3|6253.3|6247.3|4
1635170840000|2021-10-25 14:07:20|6254.8|6248.8|6255.3|6249.3|6255.3|6249.3|6252.8|6246.8|19
1635170850000|2021-10-25 14:07:30|6255.9|6249.9|6255.9|6249.9|6256.4|6250.4|6255.8|6249.8|6
1635170860000|2021-10-25 14:07:40|6256.4|6250.4|6260.3|6254.3|6260.3|6254.3|6256.4|6250.4|5
1635170870000|2021-10-25 14:07:50|6260.1|6254.1|6261.9|6255.9|6261.9|6255.9|6258.4|6252.4|10
1635170880000|2021-10-25 14:08:00|6262.3|6256.3|6263.8|6257.8|6264.3|6258.3|6262.3|6256.3|9
1635170890000|2021-10-25 14:08:10|6264.3|6258.3|6261.9|6255.9|6264.3|6258.3|6261.9|6255.9|3
1635170900000|2021-10-25 14:08:20|6262.8|6256.8|6262.3|6256.3|6263.8|6257.8|6262.3|6256.3|1
1635170910000|2021-10-25 14:08:30|6262.1|6256.1|6259.9|6253.9|6262.1|6256.1|6259.3|6253.3|3
1635170920000|2021-10-25 14:08:40|6260.3|6254.3|6262.4|6256.4|6264.3|6258.3|6260.3|6254.3|3
1635170930000|2021-10-25 14:08:50|6264.3|6258.3|6262.9|6256.9|6264.3|6258.3|6262.4|6256.4|5
1635170940000|2021-10-25 14:09:00|6262.8|6256.8|6263.3|6257.3|6265.8|6259.8|6262.4|6256.4|11
1635170950000|2021-10-25 14:09:10|6262.9|6256.9|6263.8|6257.8|6263.8|6257.8|6262.9|6256.9|2
1635170960000|2021-10-25 14:09:20|6263.9|6257.9|6265.9|6259.9|6265.9|6259.9|6263.9|6257.9|29
1635170970000|2021-10-25 14:09:30|6265.6|6259.6|6265.6|6259.6|6265.6|6259.6|6264.9|6258.9|11
1635170980000|2021-10-25 14:09:40|6265.8|6259.8|6266.3|6260.3|6266.3|6260.3|6265.3|6259.3|0
1635170990000|2021-10-25 14:09:50|6266.1|6260.1|6265.3|6259.3|6266.8|6260.8|6265.3|6259.3|17
1635171000000|2021-10-25 14:10:00|6265.9|6259.9|6265.9|6259.9|6266.4|6260.4|6265.8|6259.8|5
1635171010000|2021-10-25 14:10:10|6265.8|6259.8|6266.4|6260.4|6266.4|6260.4|6264.8|6258.8|16
1635171020000|2021-10-25 14:10:20|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|7
1635171030000|2021-10-25 14:10:30|6266.6|6260.6|6271.9|6265.9|6271.9|6265.9|6266.6|6260.6|32
1635171040000|2021-10-25 14:10:40|6272.4|6266.4|6271.6|6265.6|6273.1|6267.1|6271.3|6265.3|7
1635171050000|2021-10-25 14:10:50|6272.3|6266.3|6273.3|6267.3|6273.3|6267.3|6271.1|6265.1|4
1635171060000|2021-10-25 14:11:00|6272.9|6266.9|6274.4|6268.4|6274.9|6268.9|6272.9|6266.9|4
1635171070000|2021-10-25 14:11:10|6273.9|6267.9|6276.3|6270.3|6276.8|6270.8|6273.9|6267.9|9
1635171080000|2021-10-25 14:11:20|6276.4|6270.4|6276.3|6270.3|6276.4|6270.4|6275.8|6269.8|3
1635171090000|2021-10-25 14:11:30|6276.8|6270.8|6277.3|6271.3|6277.3|6271.3|6276.8|6270.8|4
1635171100000|2021-10-25 14:11:40|6277.8|6271.8|6276.9|6270.9|6277.8|6271.8|6275.8|6269.8|20
1635171110000|2021-10-25 14:11:50|6277.9|6271.9|6277.6|6271.6|6278.3|6272.3|6276.9|6270.9|2
1635171120000|2021-10-25 14:12:00|6277.3|6271.3|6272.8|6266.8|6277.6|6271.6|6272.8|6266.8|16
1635171130000|2021-10-25 14:12:10|6273.5|6267.5|6275.9|6269.9|6275.9|6269.9|6273.5|6267.5|10
1635171140000|2021-10-25 14:12:20|6276.4|6270.4|6274.9|6268.9|6276.4|6270.4|6274.3|6268.3|8
1635171150000|2021-10-25 14:12:30|6272.9|6266.9|6273.3|6267.3|6275.9|6269.9|6272.9|6266.9|14
1635171160000|2021-10-25 14:12:40|6272.3|6266.3|6267.3|6261.3|6272.3|6266.3|6267.3|6261.3|5
1635171170000|2021-10-25 14:12:50|6267.8|6261.8|6268.3|6262.3|6270.9|6264.9|6267.3|6261.3|10
1635171180000|2021-10-25 14:13:00|6268.4|6262.4|6270.9|6264.9|6271.8|6265.8|6268.4|6262.4|0
1635171190000|2021-10-25 14:13:10|6272.3|6266.3|6272.4|6266.4|6272.8|6266.8|6271.8|6265.8|1
1635171200000|2021-10-25 14:13:20|6271.9|6265.9|6271.3|6265.3|6272.9|6266.9|6271.3|6265.3|4
1635171210000|2021-10-25 14:13:30|6270.8|6264.8|6272.9|6266.9|6272.9|6266.9|6270.8|6264.8|3
1635171220000|2021-10-25 14:13:40|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|1
1635171230000|2021-10-25 14:13:50|6273.4|6267.4|6272.9|6266.9|6273.4|6267.4|6272.9|6266.9|7
1635171240000|2021-10-25 14:14:00|6273.1|6267.1|6273.4|6267.4|6273.4|6267.4|6273.1|6267.1|0
1635171250000|2021-10-25 14:14:10|6274.3|6268.3|6271.8|6265.8|6274.3|6268.3|6271.8|6265.8|9
1635171260000|2021-10-25 14:14:20|6272.3|6266.3|6271.8|6265.8|6272.3|6266.3|6269.1|6263.1|12
1635171270000|2021-10-25 14:14:30|6271.3|6265.3|6269.3|6263.3|6273.3|6267.3|6269.3|6263.3|4
1635171280000|2021-10-25 14:14:40|6270.3|6264.3|6268.3|6262.3|6270.3|6264.3|6268.3|6262.3|2
1635171290000|2021-10-25 14:14:50|6269.3|6263.3|6269.3|6263.3|6269.3|6263.3|6268.3|6262.3|8
1635171300000|2021-10-25 14:15:00|6269.8|6263.8|6271.3|6265.3|6271.6|6265.6|6269.3|6263.3|3
1635171310000|2021-10-25 14:15:10|6271.6|6265.6|6268.3|6262.3|6271.6|6265.6|6268.3|6262.3|20
1635171320000|2021-10-25 14:15:20|6268.6|6262.6|6268.6|6262.6|6269.3|6263.3|6268.1|6262.1|14
1635171330000|2021-10-25 14:15:30|6269.1|6263.1|6271.6|6265.6|6271.6|6265.6|6269.1|6263.1|2
1635171340000|2021-10-25 14:15:40|6271.3|6265.3|6270.4|6264.4|6271.3|6265.3|6270.4|6264.4|3
1635171350000|2021-10-25 14:15:50|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|2
1635171360000|2021-10-25 14:16:00|6272.2|6266.2|6276.2|6270.2|6276.2|6270.2|6272.2|6266.2|72
1635171370000|2021-10-25 14:16:10|6275.9|6269.9|6276.9|6270.9|6277.4|6271.4|6275.6|6269.6|10
1635171380000|2021-10-25 14:16:20|6274.4|6268.4|6273.4|6267.4|6275.4|6269.4|6272.9|6266.9|9
1635171390000|2021-10-25 14:16:30|6273.7|6267.7|6273.9|6267.9|6273.9|6267.9|6272.9|6266.9|4
1635171400000|2021-10-25 14:16:40|6274.1|6268.1|6275.6|6269.6|6275.6|6269.6|6274.1|6268.1|2
1635171410000|2021-10-25 14:16:50|6275.9|6269.9|6273.9|6267.9|6276.4|6270.4|6272.6|6266.6|9
1635171420000|2021-10-25 14:17:00|6274.9|6268.9|6271.9|6265.9|6274.9|6268.9|6271.9|6265.9|13
1635171430000|2021-10-25 14:17:10|6272.6|6266.6|6272.6|6266.6|6273.4|6267.4|6272.6|6266.6|2
1635171440000|2021-10-25 14:17:20|6272.9|6266.9|6274.9|6268.9|6274.9|6268.9|6272.9|6266.9|16
1635171450000|2021-10-25 14:17:30|6275.1|6269.1|6274.9|6268.9|6275.1|6269.1|6274.9|6268.9|4
1635171460000|2021-10-25 14:17:40|6274.6|6268.6|6275.9|6269.9|6275.9|6269.9|6274.6|6268.6|0
1635171470000|2021-10-25 14:17:50|6276.1|6270.1|6274.9|6268.9|6276.4|6270.4|6274.1|6268.1|9
1635171480000|2021-10-25 14:18:00|6275.6|6269.6|6276.4|6270.4|6276.6|6270.6|6275.1|6269.1|4
1635171490000|2021-10-25 14:18:10|6268.4|6262.4|6269.6|6263.6|6269.6|6263.6|6267.4|6261.4|76
1635171500000|2021-10-25 14:18:20|6269.4|6263.4|6268.9|6262.9|6269.6|6263.6|6268.4|6262.4|6
1635171510000|2021-10-25 14:18:30|6268.4|6262.4|6266.6|6260.6|6268.4|6262.4|6266.6|6260.6|7
1635171520000|2021-10-25 14:18:40|6266.1|6260.1|6265.9|6259.9|6266.6|6260.6|6265.9|6259.9|15
1635171530000|2021-10-25 14:18:50|6266.4|6260.4|6268.1|6262.1|6268.1|6262.1|6265.9|6259.9|18
1635171540000|2021-10-25 14:19:00|6268.4|6262.4|6271.9|6265.9|6271.9|6265.9|6268.4|6262.4|17
1635171550000|2021-10-25 14:19:10|6272.4|6266.4|6271.9|6265.9|6272.4|6266.4|6271.9|6265.9|0
1635171560000|2021-10-25 14:19:20|6272.4|6266.4|6272.4|6266.4|6272.4|6266.4|6272.4|6266.4|0
1635171570000|2021-10-25 14:19:30|6271.9|6265.9|6276.4|6270.4|6276.4|6270.4|6271.9|6265.9|2
1635171580000|2021-10-25 14:19:40|6275.4|6269.4|6272.9|6266.9|6275.4|6269.4|6272.9|6266.9|25
1635171590000|2021-10-25 14:19:50|6272.4|6266.4|6272.9|6266.9|6272.9|6266.9|6272.4|6266.4|2
1635171600000|2021-10-25 14:20:00|6273.4|6267.4|6273.9|6267.9|6273.9|6267.9|6272.7|6266.7|7
1635171610000|2021-10-25 14:20:10|6274.1|6268.1|6276.1|6270.1|6276.1|6270.1|6274.1|6268.1|9
1635171620000|2021-10-25 14:20:20|6276.4|6270.4|6276.6|6270.6|6277.1|6271.1|6276.4|6270.4|10
1635171630000|2021-10-25 14:20:30|6276.4|6270.4|6273.2|6267.2|6276.4|6270.4|6273.2|6267.2|24
1635171640000|2021-10-25 14:20:40|6273.4|6267.4|6278.4|6272.4|6279.9|6273.9|6271.4|6265.4|13
1635171650000|2021-10-25 14:20:50|6278.9|6272.9|6284.5|6278.5|6285.5|6279.5|6278.6|6272.6|21
1635171660000|2021-10-25 14:21:00|6284.7|6278.7|6286.7|6280.7|6287.9|6281.9|6284.7|6278.7|21
1635171670000|2021-10-25 14:21:10|6286.4|6280.4|6287.2|6281.2|6288|6282|6286.4|6280.4|15
1635171680000|2021-10-25 14:21:20|6287|6281|6283.2|6277.2|6287|6281|6283|6277|39
1635171690000|2021-10-25 14:21:30|6283|6277|6279.9|6273.9|6284|6278|6279.5|6273.5|34
1635171700000|2021-10-25 14:21:40|6279.5|6273.5|6280|6274|6280|6274|6278.5|6272.5|2
1635171710000|2021-10-25 14:21:50|6280.2|6274.2|6280.5|6274.5|6281.5|6275.5|6280|6274|0
1635171720000|2021-10-25 14:22:00|||||||||3
1635171730000|2021-10-25 14:22:10|6282|6276|6280.5|6274.5|6282.5|6276.5|6280.5|6274.5|2
1635171740000|2021-10-25 14:22:20|6278.1|6272.1|6280.9|6274.9|6280.9|6274.9|6278.1|6272.1|50
1635171750000|2021-10-25 14:22:30|6280.6|6274.6|6283|6277|6283.2|6277.2|6280.4|6274.4|5
1635171760000|2021-10-25 14:22:40|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|2
1635171770000|2021-10-25 14:22:50|6283|6277|6282.9|6276.9|6284|6278|6282.4|6276.4|11
1635171780000|2021-10-25 14:23:00|6283|6277|6282.9|6276.9|6283|6277|6282.9|6276.9|10
1635171790000|2021-10-25 14:23:10|6283.2|6277.2|6283.5|6277.5|6283.5|6277.5|6283.2|6277.2|6
1635171800000|2021-10-25 14:23:20|6284|6278|6285.5|6279.5|6286.5|6280.5|6283.9|6277.9|9
1635171810000|2021-10-25 14:23:30|6285.2|6279.2|6284.5|6278.5|6285.2|6279.2|6284.4|6278.4|5
1635171820000|2021-10-25 14:23:40|6284|6278|6285|6279|6285.2|6279.2|6284|6278|8
1635171830000|2021-10-25 14:23:50|6284.5|6278.5|6285.2|6279.2|6285.5|6279.5|6283.7|6277.7|8
1635171840000|2021-10-25 14:24:00|6285.5|6279.5|6283.5|6277.5|6285.7|6279.7|6282.4|6276.4|20
1635171850000|2021-10-25 14:24:10|6283.7|6277.7|6284.4|6278.4|6284.5|6278.5|6283.2|6277.2|0
1635171860000|2021-10-25 14:24:20|6284|6278|6283.9|6277.9|6284.5|6278.5|6283.2|6277.2|3
1635171870000|2021-10-25 14:24:30|6283.5|6277.5|6283.5|6277.5|6284|6278|6283.4|6277.4|5
1635171880000|2021-10-25 14:24:40|6283|6277|6282.9|6276.9|6283.5|6277.5|6282.9|6276.9|9
1635171890000|2021-10-25 14:24:50|6283.5|6277.5|6283.5|6277.5|6284.5|6278.5|6283.5|6277.5|2
1635171900000|2021-10-25 14:25:00|6284.4|6278.4|6280.5|6274.5|6284.5|6278.5|6280.5|6274.5|9
1635171910000|2021-10-25 14:25:10|6284.5|6278.5|6282|6276|6285.5|6279.5|6282|6276|14
1635171920000|2021-10-25 14:25:20|6282.2|6276.2|6280.5|6274.5|6282.5|6276.5|6280.2|6274.2|10
1635171930000|2021-10-25 14:25:30|6280|6274|6279.5|6273.5|6280|6274|6279.5|6273.5|3
1635171940000|2021-10-25 14:25:40|6279.2|6273.2|6275.5|6269.5|6279.2|6273.2|6275.5|6269.5|2
1635171950000|2021-10-25 14:25:50|6275.4|6269.4|6272.5|6266.5|6275.4|6269.4|6270.5|6264.5|12
1635171960000|2021-10-25 14:26:00|6272.2|6266.2|6270.7|6264.7|6272.9|6266.9|6270|6264|2
1635171970000|2021-10-25 14:26:10|6271.2|6265.2|6271.5|6265.5|6273.2|6267.2|6270.5|6264.5|8
1635171980000|2021-10-25 14:26:20|6272.5|6266.5|6273.5|6267.5|6273.5|6267.5|6271.5|6265.5|1
1635171990000|2021-10-25 14:26:30|6273.2|6267.2|6273|6267|6273.2|6267.2|6273|6267|0
1635172000000|2021-10-25 14:26:40|6271.5|6265.5|6275.5|6269.5|6275.5|6269.5|6270.5|6264.5|44
1635172010000|2021-10-25 14:26:50|6275|6269|6272.2|6266.2|6275|6269|6270.9|6264.9|18
1635172020000|2021-10-25 14:27:00|6272.7|6266.7|6272.2|6266.2|6272.7|6266.7|6270.7|6264.7|7
1635172030000|2021-10-25 14:27:10|6272|6266|6272.9|6266.9|6272.9|6266.9|6272|6266|3
1635172040000|2021-10-25 14:27:20|6273.2|6267.2|6272.2|6266.2|6274.2|6268.2|6271.4|6265.4|12
1635172050000|2021-10-25 14:27:30|6271.7|6265.7|6268.2|6262.2|6271.7|6265.7|6267.2|6261.2|11
1635172060000|2021-10-25 14:27:40|6269.2|6263.2|6267.7|6261.7|6269.2|6263.2|6265.9|6259.9|11
1635172070000|2021-10-25 14:27:50|6267.5|6261.5|6274.5|6268.5|6274.5|6268.5|6267.2|6261.2|11
1635172080000|2021-10-25 14:28:00|6275.2|6269.2|6276|6270|6276.4|6270.4|6274.5|6268.5|7
1635172090000|2021-10-25 14:28:10|6275.7|6269.7|6278.5|6272.5|6278.5|6272.5|6275.7|6269.7|8
1635172100000|2021-10-25 14:28:20|6276.9|6270.9|6277.2|6271.2|6277.2|6271.2|6276.7|6270.7|2
1635172110000|2021-10-25 14:28:30|6278.2|6272.2|6277.5|6271.5|6278.2|6272.2|6277.2|6271.2|1
1635172120000|2021-10-25 14:28:40|6277.7|6271.7|6278.7|6272.7|6278.7|6272.7|6277.7|6271.7|1
1635172130000|2021-10-25 14:28:50|6277.7|6271.7|6278.2|6272.2|6278.7|6272.7|6277.7|6271.7|2
1635172140000|2021-10-25 14:29:00|6278.4|6272.4|6279|6273|6279.2|6273.2|6278.4|6272.4|0
1635172150000|2021-10-25 14:29:10|6278|6272|6277.2|6271.2|6278|6272|6276.2|6270.2|8
1635172160000|2021-10-25 14:29:20|6277.4|6271.4|6277.2|6271.2|6278.2|6272.2|6277.2|6271.2|0
1635172170000|2021-10-25 14:29:30|6277.4|6271.4|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|0
1635172180000|2021-10-25 14:29:40|6276.7|6270.7|6278.2|6272.2|6278.2|6272.2|6276.7|6270.7|2
1635172190000|2021-10-25 14:29:50|6276.7|6270.7|6274.2|6268.2|6277|6271|6274.2|6268.2|5
1635172200000|2021-10-25 14:30:00|6275.2|6269.2|6273.7|6267.7|6275.2|6269.2|6273.7|6267.7|3
1635172210000|2021-10-25 14:30:10|6273.9|6267.9|6271.7|6265.7|6274.2|6268.2|6271.2|6265.2|3
1635172220000|2021-10-25 14:30:20|6272.2|6266.2|6271.7|6265.7|6272.2|6266.2|6271.7|6265.7|0
1635172230000|2021-10-25 14:30:30|6270.7|6264.7|6271.2|6265.2|6272.2|6266.2|6270.2|6264.2|4
1635172240000|2021-10-25 14:30:40|6270.7|6264.7|6272.2|6266.2|6272.2|6266.2|6270.7|6264.7|2
1635172270000|2021-10-25 14:31:10|6272.4|6266.4|6274.2|6268.2|6274.2|6268.2|6272.4|6266.4|5
1635172290000|2021-10-25 14:31:30|6274.9|6268.9|6275.2|6269.2|6275.2|6269.2|6274.9|6268.9|2
1635172300000|2021-10-25 14:31:40|6275.8|6269.8|6275.4|6269.4|6277.2|6271.2|6275.2|6269.2|13
1635172310000|2021-10-25 14:31:50|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6276.2|6270.2|14
1635172320000|2021-10-25 14:32:00|6276.9|6270.9|6277.7|6271.7|6277.7|6271.7|6276.9|6270.9|2
1635172330000|2021-10-25 14:32:10|6278|6272|6278.2|6272.2|6278.7|6272.7|6278|6272|8
1635172350000|2021-10-25 14:32:30|6278|6272|6278.2|6272.2|6278.2|6272.2|6278|6272|3
1635172360000|2021-10-25 14:32:40|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.3|6272.3|5
1635172380000|2021-10-25 14:33:00|6279.3|6273.3|6278.8|6272.8|6279.3|6273.3|6278.8|6272.8|1
1635172390000|2021-10-25 14:33:10|||||||||2
1635172400000|2021-10-25 14:33:20|6276.3|6270.3|6276.5|6270.5|6276.5|6270.5|6276.3|6270.3|3
1635172410000|2021-10-25 14:33:30|6277.3|6271.3|6276.8|6270.8|6277.8|6271.8|6276.8|6270.8|4
1635172420000|2021-10-25 14:33:40|6277.2|6271.2|6277.3|6271.3|6277.3|6271.3|6277.2|6271.2|0
1635172430000|2021-10-25 14:33:50|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.3|6270.3|7
1635172440000|2021-10-25 14:34:00|6277.2|6271.2|6278.5|6272.5|6278.8|6272.8|6277.2|6271.2|4
1635172450000|2021-10-25 14:34:10|6278.2|6272.2|6278.8|6272.8|6279|6273|6278|6272|7
1635172460000|2021-10-25 14:34:20|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|1
1635172470000|2021-10-25 14:34:30|6279|6273|6279.8|6273.8|6279.8|6273.8|6278|6272|26
1635172480000|2021-10-25 14:34:40|6280.8|6274.8|6278|6272|6280.8|6274.8|6278|6272|5
1635172490000|2021-10-25 14:34:50|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.2|6272.2|2
1635172500000|2021-10-25 14:35:00|6277.7|6271.7|6278.9|6272.9|6278.9|6272.9|6277.7|6271.7|3
1635172510000|2021-10-25 14:35:10|6279|6273|6280.5|6274.5|6282.9|6276.9|6279|6273|19
1635172520000|2021-10-25 14:35:20|6281|6275|6281.5|6275.5|6282.5|6276.5|6280.7|6274.7|17
1635172530000|2021-10-25 14:35:30|6282|6276|6282.4|6276.4|6282.5|6276.5|6281.4|6275.4|17
1635172540000|2021-10-25 14:35:40|6282.7|6276.7|6285.5|6279.5|6285.9|6279.9|6282.7|6276.7|17
1635172550000|2021-10-25 14:35:50|6286.2|6280.2|6290.9|6284.9|6292.4|6286.4|6286.2|6280.2|48
1635172560000|2021-10-25 14:36:00|6290.4|6284.4|6290.9|6284.9|6292.7|6286.7|6290.4|6284.4|30
1635172570000|2021-10-25 14:36:10|6291.4|6285.4|6287.9|6281.9|6291.9|6285.9|6287.9|6281.9|10
1635172580000|2021-10-25 14:36:20|6287.7|6281.7|6288.9|6282.9|6288.9|6282.9|6285.6|6279.6|21
1635172590000|2021-10-25 14:36:30|6289.2|6283.2|6287.2|6281.2|6289.7|6283.7|6286.9|6280.9|8
1635172600000|2021-10-25 14:36:40|6287.5|6281.5|6285.2|6279.2|6287.7|6281.7|6285.2|6279.2|7
1635172610000|2021-10-25 14:36:50|6285|6279|6285.7|6279.7|6287.4|6281.4|6285|6279|4
1635172620000|2021-10-25 14:37:00|6285.2|6279.2|6284.5|6278.5|6285.2|6279.2|6283.7|6277.7|5
1635172630000|2021-10-25 14:37:10|6284.7|6278.7|6285.2|6279.2|6285.2|6279.2|6284|6278|4
1635172640000|2021-10-25 14:37:20|6285|6279|6287|6281|6287.2|6281.2|6283.9|6277.9|15
1635172650000|2021-10-25 14:37:30|6286.2|6280.2|6289.2|6283.2|6290|6284|6286.2|6280.2|6
1635172660000|2021-10-25 14:37:40|6288|6282|6289.2|6283.2|6290.5|6284.5|6288|6282|4
1635172670000|2021-10-25 14:37:50|6289.4|6283.4|6288.5|6282.5|6289.4|6283.4|6288.5|6282.5|0
1635172680000|2021-10-25 14:38:00|6288.2|6282.2|6287.5|6281.5|6288.5|6282.5|6286.5|6280.5|11
1635172690000|2021-10-25 14:38:10|6286.7|6280.7|6287.5|6281.5|6288|6282|6285.7|6279.7|4
1635172700000|2021-10-25 14:38:20|6288|6282|6288|6282|6288|6282|6287.5|6281.5|0
1635172710000|2021-10-25 14:38:30|6287.5|6281.5|6288.7|6282.7|6288.7|6282.7|6287.5|6281.5|3
1635172720000|2021-10-25 14:38:40|6289.7|6283.7|6288.5|6282.5|6290.2|6284.2|6287.7|6281.7|9
1635172730000|2021-10-25 14:38:50|6288.2|6282.2|6288.5|6282.5|6289.2|6283.2|6287.2|6281.2|4
1635172740000|2021-10-25 14:39:00|6288.4|6282.4|6286.5|6280.5|6288.4|6282.4|6286.5|6280.5|2
1635172750000|2021-10-25 14:39:10|6287.2|6281.2|6291.5|6285.5|6291.9|6285.9|6287.2|6281.2|18
1635172760000|2021-10-25 14:39:20|6291|6285|6291.5|6285.5|6292.2|6286.2|6290.5|6284.5|11
1635172770000|2021-10-25 14:39:30|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292|6286|10
1635172780000|2021-10-25 14:39:40|6292.7|6286.7|6290.2|6284.2|6292.7|6286.7|6289.4|6283.4|16
1635172790000|2021-10-25 14:39:50|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6289.9|6283.9|27
1635172800000|2021-10-25 14:40:00|6289.9|6283.9|6287.5|6281.5|6289.9|6283.9|6286.9|6280.9|16
1635172810000|2021-10-25 14:40:10|6287|6281|6285.9|6279.9|6287|6281|6285|6279|12
1635172820000|2021-10-25 14:40:20|6286.9|6280.9|6287.2|6281.2|6287.2|6281.2|6286.9|6280.9|0
1635172830000|2021-10-25 14:40:30|6287.4|6281.4|6290.2|6284.2|6290.2|6284.2|6287.4|6281.4|2
1635172840000|2021-10-25 14:40:40|6290|6284|6289.7|6283.7|6290.2|6284.2|6287.9|6281.9|10
1635172850000|2021-10-25 14:40:50|6289.2|6283.2|6290.2|6284.2|6290.5|6284.5|6289|6283|1
1635172860000|2021-10-25 14:41:00|6290|6284|6288.9|6282.9|6290|6284|6288.9|6282.9|2
1635172870000|2021-10-25 14:41:10|6287.7|6281.7|6289.9|6283.9|6289.9|6283.9|6287.7|6281.7|6
1635172880000|2021-10-25 14:41:20|6290|6284|6289.2|6283.2|6290.4|6284.4|6289|6283|8
1635172890000|2021-10-25 14:41:30|6289.5|6283.5|6289.5|6283.5|6290|6284|6289.5|6283.5|9
1635172900000|2021-10-25 14:41:40|6290|6284|6289.5|6283.5|6290|6284|6289.5|6283.5|26
1635172910000|2021-10-25 14:41:50|6290.2|6284.2|6290|6284|6290.4|6284.4|6290|6284|2
1635172920000|2021-10-25 14:42:00|6287.9|6281.9|6287.2|6281.2|6287.9|6281.9|6287.2|6281.2|12
1635172930000|2021-10-25 14:42:10|6287.5|6281.5|6287.9|6281.9|6287.9|6281.9|6287.5|6281.5|1
1635172940000|2021-10-25 14:42:20|6287.2|6281.2|6286.7|6280.7|6288.4|6282.4|6286.7|6280.7|9
1635172950000|2021-10-25 14:42:30|6285.7|6279.7|6285.2|6279.2|6285.7|6279.7|6285.2|6279.2|6
1635172960000|2021-10-25 14:42:40|6285.5|6279.5|6289.2|6283.2|6290.2|6284.2|6285.5|6279.5|16
1635172970000|2021-10-25 14:42:50|6288.7|6282.7|6289.9|6283.9|6290.2|6284.2|6288.7|6282.7|1
1635172980000|2021-10-25 14:43:00|6289.4|6283.4|6289.4|6283.4|6289.9|6283.9|6289.4|6283.4|0
1635172990000|2021-10-25 14:43:10|6289.5|6283.5|6289.2|6283.2|6289.9|6283.9|6288.7|6282.7|3
1635173000000|2021-10-25 14:43:20|6288.9|6282.9|6287.9|6281.9|6288.9|6282.9|6287.5|6281.5|2
1635173010000|2021-10-25 14:43:30|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|0
1635173020000|2021-10-25 14:43:40|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635173030000|2021-10-25 14:43:50|6287|6281|6287|6281|6287|6281|6287|6281|0
1635173040000|2021-10-25 14:44:00|6288.9|6282.9|6289.2|6283.2|6290.2|6284.2|6288.9|6282.9|14
1635173050000|2021-10-25 14:44:10|6288.4|6282.4|6287.9|6281.9|6288.9|6282.9|6287.9|6281.9|4
1635173060000|2021-10-25 14:44:20|6287.5|6281.5|6287.9|6281.9|6288|6282|6287.5|6281.5|0
1635173070000|2021-10-25 14:44:30|6287.5|6281.5|6287.2|6281.2|6287.5|6281.5|6286.9|6280.9|3
1635173080000|2021-10-25 14:44:40|6287.9|6281.9|6288.4|6282.4|6288.4|6282.4|6287.9|6281.9|1
1635173090000|2021-10-25 14:44:50|6287.5|6281.5|6286.4|6280.4|6287.5|6281.5|6286.2|6280.2|12
1635173100000|2021-10-25 14:45:00|6286.2|6280.2|6286.2|6280.2|6286.7|6280.7|6286.2|6280.2|2
1635173110000|2021-10-25 14:45:10|6286.7|6280.7|6287|6281|6287|6281|6286.2|6280.2|5
1635173120000|2021-10-25 14:45:20|6287.4|6281.4|6286.2|6280.2|6287.7|6281.7|6285.9|6279.9|4
1635173130000|2021-10-25 14:45:30|6286.4|6280.4|6287.2|6281.2|6287.2|6281.2|6286.4|6280.4|0
1635173140000|2021-10-25 14:45:40|6287.4|6281.4|6288.7|6282.7|6288.7|6282.7|6287.4|6281.4|5
1635173150000|2021-10-25 14:45:50|6287.7|6281.7|6287.9|6281.9|6287.9|6281.9|6287.4|6281.4|3
1635173160000|2021-10-25 14:46:00|6287.4|6281.4|6288.7|6282.7|6288.7|6282.7|6287.4|6281.4|1
1635173170000|2021-10-25 14:46:10|6288.9|6282.9|6289.7|6283.7|6289.7|6283.7|6288.9|6282.9|11
1635173180000|2021-10-25 14:46:20|6289.9|6283.9|6289.5|6283.5|6290.7|6284.7|6289.2|6283.2|8
1635173190000|2021-10-25 14:46:30|6289.2|6283.2|6290.2|6284.2|6290.2|6284.2|6289.2|6283.2|5
1635173200000|2021-10-25 14:46:40|6290|6284|6290.7|6284.7|6290.7|6284.7|6290|6284|3
1635173210000|2021-10-25 14:46:50|6290.4|6284.4|6290.2|6284.2|6290.4|6284.4|6290.2|6284.2|5
1635173220000|2021-10-25 14:47:00|||||||||1
1635173230000|2021-10-25 14:47:10|6289.7|6283.7|6289.2|6283.2|6289.7|6283.7|6289.2|6283.2|4
1635173240000|2021-10-25 14:47:20|6289.7|6283.7|6289.2|6283.2|6290.7|6284.7|6289.2|6283.2|14
1635173250000|2021-10-25 14:47:30|6290.2|6284.2|6290.7|6284.7|6290.7|6284.7|6290.2|6284.2|1
1635173260000|2021-10-25 14:47:40|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|4
1635173270000|2021-10-25 14:47:50|6288.9|6282.9|6287.2|6281.2|6288.9|6282.9|6287.2|6281.2|12
1635173280000|2021-10-25 14:48:00|6287.5|6281.5|6289.7|6283.7|6289.7|6283.7|6287.5|6281.5|16
1635173290000|2021-10-25 14:48:10|6290|6284|6292.7|6286.7|6292.9|6286.9|6290|6284|24
1635173300000|2021-10-25 14:48:20|6293|6287|6296.2|6290.2|6296.4|6290.4|6293|6287|39
1635173310000|2021-10-25 14:48:30|6296.4|6290.4|6298.4|6292.4|6298.4|6292.4|6296.4|6290.4|21
1635173320000|2021-10-25 14:48:40|6298|6292|6298.2|6292.2|6301.1|6295.1|6298|6292|24
1635173330000|2021-10-25 14:48:50|6299|6293|6300.4|6294.4|6300.4|6294.4|6299|6293|5
1635173340000|2021-10-25 14:49:00|6300.6|6294.6|6302.7|6296.7|6302.7|6296.7|6300.6|6294.6|16
1635173350000|2021-10-25 14:49:10|6304.5|6298.5|6303.2|6297.2|6304.7|6298.7|6303.2|6297.2|27
1635173360000|2021-10-25 14:49:20|6302.7|6296.7|6303.2|6297.2|6303.2|6297.2|6302.7|6296.7|2
1635173370000|2021-10-25 14:49:30|6302.6|6296.6|6302.6|6296.6|6303.2|6297.2|6302.4|6296.4|3
1635173380000|2021-10-25 14:49:40|6303.9|6297.9|6306.7|6300.7|6306.7|6300.7|6303.9|6297.9|11
1635173390000|2021-10-25 14:49:50|6306.4|6300.4|6308.9|6302.9|6308.9|6302.9|6305.6|6299.6|14
1635173400000|2021-10-25 14:50:00|6309.1|6303.1|6305.7|6299.7|6309.4|6303.4|6305.7|6299.7|10
1635173410000|2021-10-25 14:50:10|6305.4|6299.4|6307.9|6301.9|6308.4|6302.4|6305.4|6299.4|14
1635173420000|2021-10-25 14:50:20|6308.2|6302.2|6310.6|6304.6|6311.6|6305.6|6307.4|6301.4|22
1635173430000|2021-10-25 14:50:30|6310.4|6304.4|6311.6|6305.6|6311.6|6305.6|6310.4|6304.4|0
1635173440000|2021-10-25 14:50:40|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6309.9|6303.9|16
1635173450000|2021-10-25 14:50:50|6311.2|6305.2|6312.7|6306.7|6314.2|6308.2|6310.9|6304.9|3
1635173460000|2021-10-25 14:51:00|6314.2|6308.2|6314.5|6308.5|6315.7|6309.7|6314.2|6308.2|8
1635173470000|2021-10-25 14:51:10|6315.5|6309.5|6317.5|6311.5|6318|6312|6315.5|6309.5|9
1635173480000|2021-10-25 14:51:20|6317.7|6311.7|6317.5|6311.5|6318|6312|6316.5|6310.5|10
1635173490000|2021-10-25 14:51:30|6318|6312|6319.2|6313.2|6319.6|6313.6|6318|6312|8
1635173500000|2021-10-25 14:51:40|6319.6|6313.6|6321.6|6315.6|6321.6|6315.6|6319.6|6313.6|29
1635173510000|2021-10-25 14:51:50|6321.4|6315.4|6320.2|6314.2|6322|6316|6320.2|6314.2|8
1635173520000|2021-10-25 14:52:00|6320.5|6314.5|6320|6314|6321.5|6315.5|6320|6314|5
1635173530000|2021-10-25 14:52:10|6320.5|6314.5|6316.9|6310.9|6321.5|6315.5|6316.9|6310.9|13
1635173540000|2021-10-25 14:52:20|6317|6311|6317.5|6311.5|6317.5|6311.5|6317|6311|3
1635173550000|2021-10-25 14:52:30|6317.7|6311.7|6317.5|6311.5|6318|6312|6317.5|6311.5|6
1635173560000|2021-10-25 14:52:40|6317.4|6311.4|6318.5|6312.5|6318.7|6312.7|6317|6311|5
1635173570000|2021-10-25 14:52:50|6318.4|6312.4|6319|6313|6319|6313|6318|6312|0
1635173580000|2021-10-25 14:53:00|6319.2|6313.2|6322.7|6316.7|6322.7|6316.7|6319.2|6313.2|9
1635173590000|2021-10-25 14:53:10|6323|6317|6319.5|6313.5|6323|6317|6319.5|6313.5|12
1635173600000|2021-10-25 14:53:20|6321.7|6315.7|6319.5|6313.5|6322.2|6316.2|6319.5|6313.5|7
1635173610000|2021-10-25 14:53:30|6319.7|6313.7|6319.2|6313.2|6319.7|6313.7|6317.5|6311.5|7
1635173620000|2021-10-25 14:53:40|6320.2|6314.2|6320.2|6314.2|6320.7|6314.7|6319.7|6313.7|6
1635173630000|2021-10-25 14:53:50|6320.7|6314.7|6321.6|6315.6|6321.6|6315.6|6320.2|6314.2|1
1635173640000|2021-10-25 14:54:00|6321.2|6315.2|6322.7|6316.7|6322.7|6316.7|6321.2|6315.2|6
1635173650000|2021-10-25 14:54:10|6322.5|6316.5|6321.7|6315.7|6322.5|6316.5|6321.7|6315.7|10
1635173660000|2021-10-25 14:54:20|6322.2|6316.2|6324.2|6318.2|6325.9|6319.9|6321.9|6315.9|36
1635173670000|2021-10-25 14:54:30|6324.4|6318.4|6320.7|6314.7|6324.7|6318.7|6320.7|6314.7|8
1635173680000|2021-10-25 14:54:40|6320.2|6314.2|6319.7|6313.7|6320.7|6314.7|6319.5|6313.5|9
1635173690000|2021-10-25 14:54:50|6319.5|6313.5|6319.2|6313.2|6320.2|6314.2|6319.2|6313.2|10
1635173700000|2021-10-25 14:55:00|6317.9|6311.9|6315.9|6309.9|6318.4|6312.4|6315.6|6309.6|9
1635173710000|2021-10-25 14:55:10|6316.1|6310.1|6315.9|6309.9|6316.1|6310.1|6315.9|6309.9|1
1635173720000|2021-10-25 14:55:20|6313.9|6307.9|6315.1|6309.1|6315.1|6309.1|6312.9|6306.9|34
1635173730000|2021-10-25 14:55:30|6309.9|6303.9|6310.2|6304.2|6310.5|6304.5|6309.2|6303.2|54
1635173740000|2021-10-25 14:55:40|6309.9|6303.9|6310.2|6304.2|6311.4|6305.4|6309.9|6303.9|5
1635173750000|2021-10-25 14:55:50|6310.5|6304.5|6308.4|6302.4|6311.5|6305.5|6307.2|6301.2|19
1635173760000|2021-10-25 14:56:00|6308.6|6302.6|6308.9|6302.9|6308.9|6302.9|6308.6|6302.6|2
1635173770000|2021-10-25 14:56:10|6309.4|6303.4|6309.6|6303.6|6309.6|6303.6|6309.4|6303.4|3
1635173780000|2021-10-25 14:56:20|6309.4|6303.4|6310.9|6304.9|6310.9|6304.9|6309.1|6303.1|4
1635173790000|2021-10-25 14:56:30|6311.2|6305.2|6312.9|6306.9|6313.4|6307.4|6311.2|6305.2|13
1635173800000|2021-10-25 14:56:40|6312.7|6306.7|6310.2|6304.2|6312.7|6306.7|6310.2|6304.2|11
1635173810000|2021-10-25 14:56:50|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|0
1635173820000|2021-10-25 14:57:00|6310.2|6304.2|6312.4|6306.4|6312.4|6306.4|6310.2|6304.2|7
1635173830000|2021-10-25 14:57:10|6310.4|6304.4|6310.4|6304.4|6310.9|6304.9|6310.2|6304.2|10
1635173840000|2021-10-25 14:57:20|6310.6|6304.6|6311.9|6305.9|6311.9|6305.9|6310.6|6304.6|7
1635173850000|2021-10-25 14:57:30|6312.1|6306.1|6311.9|6305.9|6312.7|6306.7|6311.9|6305.9|14
1635173860000|2021-10-25 14:57:40|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|8
1635173870000|2021-10-25 14:57:50|6309.7|6303.7|6309.9|6303.9|6309.9|6303.9|6309.5|6303.5|14
1635173880000|2021-10-25 14:58:00|6310|6304|6309|6303|6310|6304|6307.5|6301.5|4
1635173890000|2021-10-25 14:58:10|6308.2|6302.2|6307.5|6301.5|6308.2|6302.2|6306.5|6300.5|2
1635173900000|2021-10-25 14:58:20|6307.2|6301.2|6303.7|6297.7|6307.2|6301.2|6303.7|6297.7|19
1635173910000|2021-10-25 14:58:30|6303.5|6297.5|6305.7|6299.7|6306.2|6300.2|6303.2|6297.2|6
1635173920000|2021-10-25 14:58:40|6306.7|6300.7|6306.7|6300.7|6307.7|6301.7|6306.6|6300.6|9
1635173930000|2021-10-25 14:58:50|6307.2|6301.2|6306.9|6300.9|6307.2|6301.2|6306.2|6300.2|0
1635173950000|2021-10-25 14:59:10|6306.7|6300.7|6306.4|6300.4|6306.7|6300.7|6306.2|6300.2|6
1635173960000|2021-10-25 14:59:20|6306.2|6300.2|6306.9|6300.9|6306.9|6300.9|6306.2|6300.2|2
1635173970000|2021-10-25 14:59:30|6306.7|6300.7|6307.2|6301.2|6307.4|6301.4|6305.7|6299.7|6
1635173990000|2021-10-25 14:59:50|6307|6301|6307.2|6301.2|6307.2|6301.2|6306.2|6300.2|8
1635174000000|2021-10-25 15:00:00|6307|6301|6307.2|6301.2|6307.2|6301.2|6307|6301|5
1635174010000|2021-10-25 15:00:10|6307|6301|6306.5|6300.5|6307|6301|6306.5|6300.5|3
1635174020000|2021-10-25 15:00:20|6307|6301|6304.2|6298.2|6307|6301|6304.2|6298.2|3
1635174030000|2021-10-25 15:00:30|6303.9|6297.9|6302.4|6296.4|6304.4|6298.4|6302.4|6296.4|6
1635174040000|2021-10-25 15:00:40|6302.5|6296.5|6303.4|6297.4|6303.7|6297.7|6302.4|6296.4|2
1635174050000|2021-10-25 15:00:50|6303.9|6297.9|6301.4|6295.4|6304.4|6298.4|6301.4|6295.4|7
1635174060000|2021-10-25 15:01:00|6302|6296|6300.9|6294.9|6302|6296|6300.5|6294.5|6
1635174070000|2021-10-25 15:01:10|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301|6295|2
1635174080000|2021-10-25 15:01:20|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|1
1635174090000|2021-10-25 15:01:30|6300.9|6294.9|6300.9|6294.9|6300.9|6294.9|6300.9|6294.9|2
1635174100000|2021-10-25 15:01:40|6300.4|6294.4|6300.9|6294.9|6300.9|6294.9|6300|6294|3
1635174110000|2021-10-25 15:01:50|6301.5|6295.5|6301.4|6295.4|6301.5|6295.5|6301.4|6295.4|1
1635174120000|2021-10-25 15:02:00|6301.9|6295.9|6301.2|6295.2|6301.9|6295.9|6301.2|6295.2|17
1635174130000|2021-10-25 15:02:10|6301.4|6295.4|6299.9|6293.9|6301.4|6295.4|6299.9|6293.9|4
1635174140000|2021-10-25 15:02:20|6300|6294|6300.5|6294.5|6301|6295|6300|6294|2
1635174150000|2021-10-25 15:02:30|6300.9|6294.9|6300.7|6294.7|6301.4|6295.4|6300.7|6294.7|6
1635174160000|2021-10-25 15:02:40|6300.4|6294.4|6300.2|6294.2|6300.4|6294.4|6300.2|6294.2|3
1635174170000|2021-10-25 15:02:50|6300|6294|6299.7|6293.7|6300|6294|6299.7|6293.7|0
1635174180000|2021-10-25 15:03:00|6300|6294|6298.2|6292.2|6300.5|6294.5|6297.9|6291.9|21
1635174190000|2021-10-25 15:03:10|6299.2|6293.2|6300.2|6294.2|6300.2|6294.2|6299.2|6293.2|5
1635174200000|2021-10-25 15:03:20|6299.7|6293.7|6301.2|6295.2|6301.4|6295.4|6299.7|6293.7|4
1635174210000|2021-10-25 15:03:30|6301|6295|6300.7|6294.7|6301|6295|6300.7|6294.7|0
1635174220000|2021-10-25 15:03:40|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|3
1635174230000|2021-10-25 15:03:50|6298.7|6292.7|6297.2|6291.2|6299.6|6293.6|6297.2|6291.2|19
1635174240000|2021-10-25 15:04:00|6298|6292|6298.5|6292.5|6298.7|6292.7|6298|6292|11
1635174250000|2021-10-25 15:04:10|6298.2|6292.2|6296.2|6290.2|6298.7|6292.7|6296.2|6290.2|10
1635174260000|2021-10-25 15:04:20|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|1
1635174270000|2021-10-25 15:04:30|6297.2|6291.2|6298.7|6292.7|6298.7|6292.7|6296.2|6290.2|5
1635174280000|2021-10-25 15:04:40|6298.2|6292.2|6299|6293|6299.5|6293.5|6298.2|6292.2|16
1635174290000|2021-10-25 15:04:50|6298.7|6292.7|6299|6293|6299.2|6293.2|6298.7|6292.7|7
1635174300000|2021-10-25 15:05:00|6298.7|6292.7|6300.7|6294.7|6300.7|6294.7|6298.7|6292.7|5
1635174310000|2021-10-25 15:05:10|6300.9|6294.9|6300.2|6294.2|6301.2|6295.2|6300.2|6294.2|6
1635174320000|2021-10-25 15:05:20|6301.7|6295.7|6301.3|6295.3|6302.7|6296.7|6301.2|6295.2|7
1635174330000|2021-10-25 15:05:30|6300.5|6294.5|6302.5|6296.5|6302.5|6296.5|6300.5|6294.5|4
1635174340000|2021-10-25 15:05:40|6301.5|6295.5|6302.5|6296.5|6302.5|6296.5|6301.5|6295.5|10
1635174350000|2021-10-25 15:05:50|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|0
1635174360000|2021-10-25 15:06:00|6302.8|6296.8|6303|6297|6303|6297|6302.7|6296.7|9
1635174370000|2021-10-25 15:06:10|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|3
1635174380000|2021-10-25 15:06:20|6302.7|6296.7|6303.3|6297.3|6303.8|6297.8|6302.7|6296.7|25
1635174390000|2021-10-25 15:06:30|6302.5|6296.5|6302.8|6296.8|6302.8|6296.8|6302.5|6296.5|4
1635174410000|2021-10-25 15:06:50|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|3
1635174420000|2021-10-25 15:07:00|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|4
1635174430000|2021-10-25 15:07:10|||||||||3
1635174440000|2021-10-25 15:07:20|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|10
1635174450000|2021-10-25 15:07:30|6301.4|6295.4|6301.2|6295.2|6301.4|6295.4|6301.2|6295.2|12
1635174460000|2021-10-25 15:07:40|6300.7|6294.7|6300.5|6294.5|6300.7|6294.7|6300.2|6294.2|3
1635174470000|2021-10-25 15:07:50|6300.7|6294.7|6301.7|6295.7|6301.7|6295.7|6300.7|6294.7|0
1635174480000|2021-10-25 15:08:00|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.2|6294.2|6
1635174490000|2021-10-25 15:08:10|6301.3|6295.3|6300.7|6294.7|6301.7|6295.7|6300.7|6294.7|6
1635174500000|2021-10-25 15:08:20|||||||||1
1635174510000|2021-10-25 15:08:30|6299.8|6293.8|6297.3|6291.3|6299.8|6293.8|6297.3|6291.3|20
1635174520000|2021-10-25 15:08:40|6298.7|6292.7|6298.7|6292.7|6299|6293|6298.7|6292.7|5
1635174530000|2021-10-25 15:08:50|6298.2|6292.2|6297.3|6291.3|6298.2|6292.2|6297.3|6291.3|2
1635174540000|2021-10-25 15:09:00|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|2
1635174550000|2021-10-25 15:09:10|||||||||9
1635174560000|2021-10-25 15:09:20|6297.7|6291.7|6298.2|6292.2|6298.7|6292.7|6297.7|6291.7|1
1635174570000|2021-10-25 15:09:30|6297.8|6291.8|6298.2|6292.2|6298.3|6292.3|6297.8|6291.8|1
1635174580000|2021-10-25 15:09:40|||||||||9
1635174590000|2021-10-25 15:09:50|6297.8|6291.8|6296.7|6290.7|6297.8|6291.8|6296.7|6290.7|16
1635174600000|2021-10-25 15:10:00|6296|6290|6298.2|6292.2|6298.2|6292.2|6295.2|6289.2|18
1635174610000|2021-10-25 15:10:10|6298.7|6292.7|6299.2|6293.2|6299.2|6293.2|6298.2|6292.2|6
1635174620000|2021-10-25 15:10:20|6299.3|6293.3|6299|6293|6299.3|6293.3|6299|6293|4
1635174630000|2021-10-25 15:10:30|6299.5|6293.5|6298.8|6292.8|6299.5|6293.5|6298.8|6292.8|5
1635174640000|2021-10-25 15:10:40|6299.5|6293.5|6300|6294|6300.7|6294.7|6299.5|6293.5|14
1635174650000|2021-10-25 15:10:50|6300.5|6294.5|6298.3|6292.3|6301|6295|6298.3|6292.3|9
1635174660000|2021-10-25 15:11:00|6297.7|6291.7|6294|6288|6297.7|6291.7|6293.3|6287.3|52
1635174670000|2021-10-25 15:11:10|6293.7|6287.7|6294.8|6288.8|6294.8|6288.8|6293.5|6287.5|13
1635174680000|2021-10-25 15:11:20|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|0
1635174690000|2021-10-25 15:11:30|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1635174700000|2021-10-25 15:11:40|||||||||9
1635174710000|2021-10-25 15:11:50|6296.8|6290.8|6298.2|6292.2|6298.2|6292.2|6296.8|6290.8|2
1635174730000|2021-10-25 15:12:10|6298.3|6292.3|6299.8|6293.8|6300.3|6294.3|6298.3|6292.3|11
1635174740000|2021-10-25 15:12:20|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|1
1635174750000|2021-10-25 15:12:30|6299.5|6293.5|6298.8|6292.8|6299.8|6293.8|6298.3|6292.3|2
1635174770000|2021-10-25 15:12:50|6299.3|6293.3|6301.7|6295.7|6301.7|6295.7|6299.3|6293.3|5
1635174800000|2021-10-25 15:13:20|6304.2|6298.2|6304.7|6298.7|6305.8|6299.8|6304.2|6298.2|9
1635174810000|2021-10-25 15:13:30|6305.2|6299.2|6305.8|6299.8|6305.8|6299.8|6305.2|6299.2|1
1635174820000|2021-10-25 15:13:40|6305.7|6299.7|6306.7|6300.7|6306.7|6300.7|6305.7|6299.7|1
1635174830000|2021-10-25 15:13:50|6307.2|6301.2|6309.7|6303.7|6310.2|6304.2|6307.2|6301.2|13
1635174840000|2021-10-25 15:14:00|||||||||4
1635174850000|2021-10-25 15:14:10|6307.2|6301.2|6306.8|6300.8|6307.3|6301.3|6306.8|6300.8|6
1635174860000|2021-10-25 15:14:20|6307|6301|6306.2|6300.2|6307.3|6301.3|6305.8|6299.8|32
1635174870000|2021-10-25 15:14:30|6304.7|6298.7|6304.5|6298.5|6304.7|6298.7|6304.5|6298.5|9
1635174880000|2021-10-25 15:14:40|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.3|6298.3|1
1635174890000|2021-10-25 15:14:50|6304.8|6298.8|6305.2|6299.2|6305.3|6299.3|6304.8|6298.8|4
1635174900000|2021-10-25 15:15:00|6305|6299|6304.7|6298.7|6305.2|6299.2|6304.5|6298.5|1
1635174910000|2021-10-25 15:15:10|6304.2|6298.2|6304.7|6298.7|6304.7|6298.7|6304.2|6298.2|1
1635174920000|2021-10-25 15:15:20|6304.3|6298.3|6303.8|6297.8|6304.5|6298.5|6303.8|6297.8|4
1635174930000|2021-10-25 15:15:30|6304.8|6298.8|6310.2|6304.2|6310.2|6304.2|6304.3|6298.3|29
1635174940000|2021-10-25 15:15:40|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6308.7|6302.7|7
1635174950000|2021-10-25 15:15:50|6309|6303|6307.8|6301.8|6309|6303|6306.5|6300.5|6
1635174960000|2021-10-25 15:16:00|6308.8|6302.8|6308.3|6302.3|6308.8|6302.8|6308.3|6302.3|4
1635174970000|2021-10-25 15:16:10|||||||||10
1635174990000|2021-10-25 15:16:30|6308.2|6302.2|6306.8|6300.8|6308.2|6302.2|6306.2|6300.2|8
1635175000000|2021-10-25 15:16:40|6306.7|6300.7|6306.8|6300.8|6306.8|6300.8|6306.3|6300.3|4
1635175010000|2021-10-25 15:16:50|6307.3|6301.3|6305|6299|6307.5|6301.5|6305|6299|2
1635175020000|2021-10-25 15:17:00|6304.3|6298.3|6304.2|6298.2|6304.5|6298.5|6303|6297|12
1635175030000|2021-10-25 15:17:10|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|1
1635175040000|2021-10-25 15:17:20|6305|6299|6304.8|6298.8|6305|6299|6304.2|6298.2|1
1635175050000|2021-10-25 15:17:30|6304.7|6298.7|6302.8|6296.8|6304.7|6298.7|6302.8|6296.8|35
1635175060000|2021-10-25 15:17:40|6303.2|6297.2|6300.5|6294.5|6303.2|6297.2|6299.7|6293.7|16
1635175070000|2021-10-25 15:17:50|6300.8|6294.8|6299.3|6293.3|6301|6295|6299.2|6293.2|5
1635175080000|2021-10-25 15:18:00|6299.8|6293.8|6300.5|6294.5|6301|6295|6299.8|6293.8|2
1635175090000|2021-10-25 15:18:10|6301.3|6295.3|6302.2|6296.2|6302.8|6296.8|6301.3|6295.3|6
1635175100000|2021-10-25 15:18:20|6302.8|6296.8|6304.2|6298.2|6304.2|6298.2|6302.8|6296.8|1
1635175110000|2021-10-25 15:18:30|6304|6298|6303.7|6297.7|6304.2|6298.2|6303.7|6297.7|2
1635175120000|2021-10-25 15:18:40|6304.2|6298.2|6299.7|6293.7|6304.2|6298.2|6299.7|6293.7|9
1635175130000|2021-10-25 15:18:50|6300|6294|6298.7|6292.7|6300.2|6294.2|6298.7|6292.7|5
1635175140000|2021-10-25 15:19:00|6299.7|6293.7|6300.8|6294.8|6300.8|6294.8|6299.7|6293.7|11
1635175150000|2021-10-25 15:19:10|6299.3|6293.3|6298.3|6292.3|6299.3|6293.3|6298.3|6292.3|8
1635175160000|2021-10-25 15:19:20|6298.8|6292.8|6298.3|6292.3|6298.8|6292.8|6298.3|6292.3|3
1635175170000|2021-10-25 15:19:30|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|1
1635175180000|2021-10-25 15:19:40|6298.3|6292.3|6298.5|6292.5|6298.5|6292.5|6298.3|6292.3|2
1635175190000|2021-10-25 15:19:50|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|0
1635175200000|2021-10-25 15:20:00|6297.3|6291.3|6296.3|6290.3|6297.3|6291.3|6296.3|6290.3|16
1635175210000|2021-10-25 15:20:10|6296.8|6290.8|6296.8|6290.8|6297.3|6291.3|6296.8|6290.8|14
1635175220000|2021-10-25 15:20:20|6296.3|6290.3|6296.8|6290.8|6297.3|6291.3|6296.3|6290.3|12
1635175240000|2021-10-25 15:20:40|6297|6291|6299.6|6293.6|6299.6|6293.6|6297|6291|14
1635175250000|2021-10-25 15:20:50|6300|6294|6299.3|6293.3|6300.1|6294.1|6299.3|6293.3|24
1635175260000|2021-10-25 15:21:00|6298.6|6292.6|6298.1|6292.1|6298.6|6292.6|6298.1|6292.1|10
1635175270000|2021-10-25 15:21:10|6298.3|6292.3|6298.1|6292.1|6298.3|6292.3|6298.1|6292.1|3
1635175280000|2021-10-25 15:21:20|6298|6292|6296.8|6290.8|6298.1|6292.1|6296.6|6290.6|9
1635175290000|2021-10-25 15:21:30|6297.1|6291.1|6298.8|6292.8|6298.8|6292.8|6297.1|6291.1|3
1635175310000|2021-10-25 15:21:50|6298.6|6292.6|6298.8|6292.8|6298.8|6292.8|6298.3|6292.3|5
1635175320000|2021-10-25 15:22:00|6298.6|6292.6|6297.3|6291.3|6298.8|6292.8|6296.6|6290.6|43
1635175330000|2021-10-25 15:22:10|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|3
1635175350000|2021-10-25 15:22:30|6297.3|6291.3|6296.8|6290.8|6297.8|6291.8|6296.3|6290.3|3
1635175370000|2021-10-25 15:22:50|6297|6291|6297.3|6291.3|6297.3|6291.3|6297|6291|2
1635175380000|2021-10-25 15:23:00|6297.6|6291.6|6296.3|6290.3|6297.8|6291.8|6296.1|6290.1|24
1635175390000|2021-10-25 15:23:10|||||||||1
1635175400000|2021-10-25 15:23:20|6295.1|6289.1|6295.1|6289.1|6295.3|6289.3|6295.1|6289.1|2
1635175410000|2021-10-25 15:23:30|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6294.8|6288.8|1
1635175420000|2021-10-25 15:23:40|6294.5|6288.5|6294.8|6288.8|6294.8|6288.8|6294.3|6288.3|2
1635175430000|2021-10-25 15:23:50|6294.5|6288.5|6295.6|6289.6|6295.6|6289.6|6292.8|6286.8|23
1635175440000|2021-10-25 15:24:00|6296.1|6290.1|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|33
1635175450000|2021-10-25 15:24:10|6296|6290|6296.1|6290.1|6296.3|6290.3|6295|6289|3
1635175460000|2021-10-25 15:24:20|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6296.1|6290.1|1
1635175470000|2021-10-25 15:24:30|6296.1|6290.1|6296.1|6290.1|6296.3|6290.3|6296.1|6290.1|4
1635175480000|2021-10-25 15:24:40|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|1
1635175490000|2021-10-25 15:24:50|6296.1|6290.1|6296.3|6290.3|6296.3|6290.3|6296.1|6290.1|7
1635175500000|2021-10-25 15:25:00|6296.6|6290.6|6294.5|6288.5|6297.3|6291.3|6294.5|6288.5|42
1635175510000|2021-10-25 15:25:10|6294|6288|6290.5|6284.5|6294|6288|6289.6|6283.6|30
1635175520000|2021-10-25 15:25:20|6291.7|6285.7|6290.1|6284.1|6291.7|6285.7|6289.6|6283.6|44
1635175530000|2021-10-25 15:25:30|6290.4|6284.4|6290.8|6284.8|6290.8|6284.8|6290.4|6284.4|1
1635175540000|2021-10-25 15:25:40|6290.6|6284.6|6291.8|6285.8|6292.1|6286.1|6290.6|6284.6|6
1635175550000|2021-10-25 15:25:50|6292.1|6286.1|6292.1|6286.1|6292.6|6286.6|6291.6|6285.6|3
1635175560000|2021-10-25 15:26:00|6290.6|6284.6|6292.1|6286.1|6292.1|6286.1|6290.1|6284.1|85
1635175570000|2021-10-25 15:26:10|6292.6|6286.6|6292.8|6286.8|6292.8|6286.8|6292.6|6286.6|1
1635175590000|2021-10-25 15:26:30|6293|6287|6294.1|6288.1|6294.1|6288.1|6293|6287|2
1635175600000|2021-10-25 15:26:40|6293.8|6287.8|6293.1|6287.1|6293.8|6287.8|6293.1|6287.1|1
1635175610000|2021-10-25 15:26:50|6294.1|6288.1|6292.8|6286.8|6294.6|6288.6|6292.8|6286.8|7
1635175620000|2021-10-25 15:27:00|6293|6287|6291.8|6285.8|6293|6287|6291.6|6285.6|3
1635175630000|2021-10-25 15:27:10|6292.1|6286.1|6291.6|6285.6|6292.6|6286.6|6290.6|6284.6|9
1635175640000|2021-10-25 15:27:20|6292.1|6286.1|6293.6|6287.6|6293.7|6287.7|6292.1|6286.1|8
1635175650000|2021-10-25 15:27:30|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|5
1635175660000|2021-10-25 15:27:40|6294.6|6288.6|6295.5|6289.5|6295.5|6289.5|6294|6288|6
1635175670000|2021-10-25 15:27:50|6296|6290|6296|6290|6296|6290|6295.6|6289.6|9
1635175680000|2021-10-25 15:28:00|6295.6|6289.6|6294|6288|6295.6|6289.6|6294|6288|6
1635175690000|2021-10-25 15:28:10|6293|6287|6292.5|6286.5|6293.5|6287.5|6292|6286|8
1635175700000|2021-10-25 15:28:20|6291.5|6285.5|6291|6285|6291.5|6285.5|6291|6285|7
1635175710000|2021-10-25 15:28:30|6291.5|6285.5|6293.5|6287.5|6293.5|6287.5|6291.5|6285.5|4
1635175720000|2021-10-25 15:28:40|6293.6|6287.6|6294.5|6288.5|6294.5|6288.5|6293.6|6287.6|3
1635175730000|2021-10-25 15:28:50|6294.1|6288.1|6292.8|6286.8|6294.5|6288.5|6292.5|6286.5|2
1635175740000|2021-10-25 15:29:00|6293.3|6287.3|6294.3|6288.3|6294.3|6288.3|6292.8|6286.8|2
1635175750000|2021-10-25 15:29:10|6294.1|6288.1|6291.3|6285.3|6294.3|6288.3|6290.6|6284.6|11
1635175760000|2021-10-25 15:29:20|6292.8|6286.8|6291.8|6285.8|6292.8|6286.8|6291.5|6285.5|4
1635175770000|2021-10-25 15:29:30|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6291.7|6285.7|2
1635175780000|2021-10-25 15:29:40|6293.8|6287.8|6292.8|6286.8|6293.8|6287.8|6292.8|6286.8|4
1635175790000|2021-10-25 15:29:50|6292.6|6286.6|6293.8|6287.8|6293.8|6287.8|6291.8|6285.8|4
1635175800000|2021-10-25 15:30:00|6294|6288|6293.3|6287.3|6294|6288|6293.3|6287.3|11
1635175810000|2021-10-25 15:30:10|6293.5|6287.5|6293.8|6287.8|6294.8|6288.8|6293.5|6287.5|3
1635175820000|2021-10-25 15:30:20|6293.5|6287.5|6294.3|6288.3|6294.3|6288.3|6293.5|6287.5|5
1635175830000|2021-10-25 15:30:30|6293.8|6287.8|6295.3|6289.3|6295.3|6289.3|6293.3|6287.3|16
1635175840000|2021-10-25 15:30:40|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|1
1635175850000|2021-10-25 15:30:50|6294.3|6288.3|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|1
1635175860000|2021-10-25 15:31:00|6294|6288|6295.5|6289.5|6295.8|6289.8|6294|6288|2
1635175870000|2021-10-25 15:31:10|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1635175880000|2021-10-25 15:31:20|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|6295.3|6289.3|0
1635175890000|2021-10-25 15:31:30|6295|6289|6295.5|6289.5|6296.1|6290.1|6293.7|6287.7|6
1635175900000|2021-10-25 15:31:40|6295.3|6289.3|6294.5|6288.5|6295.8|6289.8|6294.5|6288.5|2
1635175910000|2021-10-25 15:31:50|6293.8|6287.8|6294|6288|6294.5|6288.5|6293.5|6287.5|1
1635175920000|2021-10-25 15:32:00|6294.5|6288.5|6293|6287|6294.5|6288.5|6293|6287|6
1635175930000|2021-10-25 15:32:10|||||||||4
1635175940000|2021-10-25 15:32:20|6289.8|6283.8|6292|6286|6292.3|6286.3|6289.8|6283.8|18
1635175950000|2021-10-25 15:32:30|6291.3|6285.3|6289.8|6283.8|6291.3|6285.3|6288.8|6282.8|29
1635175960000|2021-10-25 15:32:40|6288.8|6282.8|6289.3|6283.3|6289.3|6283.3|6288.8|6282.8|1
1635175970000|2021-10-25 15:32:50|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|9
1635175980000|2021-10-25 15:33:00|6289.8|6283.8|6289.8|6283.8|6291.3|6285.3|6288.5|6282.5|17
1635175990000|2021-10-25 15:33:10|6291.2|6285.2|6290.5|6284.5|6291.2|6285.2|6290.5|6284.5|7
1635176000000|2021-10-25 15:33:20|6291.2|6285.2|6291.8|6285.8|6291.8|6285.8|6290.2|6284.2|4
1635176010000|2021-10-25 15:33:30|||||||||1
1635176030000|2021-10-25 15:33:50|6291.7|6285.7|6291.8|6285.8|6291.8|6285.8|6291.7|6285.7|1
1635176040000|2021-10-25 15:34:00|6292|6286|6291.8|6285.8|6292|6286|6291.8|6285.8|2
1635176050000|2021-10-25 15:34:10|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|0
1635176070000|2021-10-25 15:34:30|6290.7|6284.7|6288.7|6282.7|6290.7|6284.7|6288.7|6282.7|18
1635176080000|2021-10-25 15:34:40|6288.2|6282.2|6278.5|6272.5|6288.2|6282.2|6277.3|6271.3|8
1635176090000|2021-10-25 15:34:50|6278|6272|6278.5|6272.5|6278.5|6272.5|6275|6269|10
1635176100000|2021-10-25 15:35:00|6278.2|6272.2|6279.7|6273.7|6279.7|6273.7|6278.2|6272.2|6
1635176110000|2021-10-25 15:35:10|6279.8|6273.8|6281.5|6275.5|6281.5|6275.5|6279.8|6273.8|9
1635176120000|2021-10-25 15:35:20|6282|6276|6281.2|6275.2|6282.2|6276.2|6281.2|6275.2|2
1635176130000|2021-10-25 15:35:30|6281|6275|6280.3|6274.3|6281.7|6275.7|6278.5|6272.5|68
1635176140000|2021-10-25 15:35:40|6280.2|6274.2|6281.2|6275.2|6281.3|6275.3|6279.7|6273.7|0
1635176150000|2021-10-25 15:35:50|6280.2|6274.2|6278|6272|6280.2|6274.2|6277.2|6271.2|11
1635176160000|2021-10-25 15:36:00|6278.2|6272.2|6277.2|6271.2|6278.2|6272.2|6277.2|6271.2|1
1635176180000|2021-10-25 15:36:20|6277.3|6271.3|6277.8|6271.8|6277.8|6271.8|6277.3|6271.3|1
1635176190000|2021-10-25 15:36:30|6276.8|6270.8|6278.3|6272.3|6278.7|6272.7|6276.8|6270.8|3
1635176200000|2021-10-25 15:36:40|6278.7|6272.7|6278.2|6272.2|6278.7|6272.7|6278.2|6272.2|2
1635176210000|2021-10-25 15:36:50|6276.9|6270.9|6277.5|6271.5|6277.5|6271.5|6276|6270|8
1635176220000|2021-10-25 15:37:00|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|0
1635176230000|2021-10-25 15:37:10|6277.5|6271.5|6273.5|6267.5|6278.2|6272.2|6272.5|6266.5|25
1635176240000|2021-10-25 15:37:20|6273|6267|6274.5|6268.5|6274.8|6268.8|6273|6267|6
1635176250000|2021-10-25 15:37:30|6274.2|6268.2|6276.2|6270.2|6276.2|6270.2|6274.2|6268.2|2
1635176260000|2021-10-25 15:37:40|6276.3|6270.3|6276.7|6270.7|6276.7|6270.7|6276.3|6270.3|0
1635176270000|2021-10-25 15:37:50|6276.5|6270.5|6276.2|6270.2|6276.5|6270.5|6276.2|6270.2|5
1635176280000|2021-10-25 15:38:00|6276.7|6270.7|6273.8|6267.8|6276.7|6270.7|6272.1|6266.1|15
1635176290000|2021-10-25 15:38:10|||||||||9
1635176300000|2021-10-25 15:38:20|6274.3|6268.3|6274.3|6268.3|6274.7|6268.7|6274.3|6268.3|1
1635176310000|2021-10-25 15:38:30|6273.8|6267.8|6276.8|6270.8|6277.3|6271.3|6273.8|6267.8|3
1635176320000|2021-10-25 15:38:40|6276.3|6270.3|6276.3|6270.3|6276.5|6270.5|6276.3|6270.3|0
1635176330000|2021-10-25 15:38:50|6276.5|6270.5|6275.8|6269.8|6276.6|6270.6|6275.6|6269.6|0
1635176340000|2021-10-25 15:39:00|||||||||2
1635176350000|2021-10-25 15:39:10|6275.6|6269.6|6274.5|6268.5|6275.6|6269.6|6274.5|6268.5|2
1635176360000|2021-10-25 15:39:20|6275.3|6269.3|6274.8|6268.8|6275.3|6269.3|6274.6|6268.6|1
1635176370000|2021-10-25 15:39:30|6274.5|6268.5|6275|6269|6275.5|6269.5|6274.5|6268.5|3
1635176380000|2021-10-25 15:39:40|6274.8|6268.8|6274|6268|6274.8|6268.8|6273.8|6267.8|0
1635176390000|2021-10-25 15:39:50|6274.6|6268.6|6275.2|6269.2|6275.2|6269.2|6274.6|6268.6|0
1635176400000|2021-10-25 15:40:00|6275.5|6269.5|6273.8|6267.8|6275.5|6269.5|6273.3|6267.3|3
1635176410000|2021-10-25 15:40:10|6273.6|6267.6|6272.6|6266.6|6273.8|6267.8|6272.6|6266.6|2
1635176420000|2021-10-25 15:40:20|6272.8|6266.8|6272.5|6266.5|6272.8|6266.8|6272.1|6266.1|0
1635176430000|2021-10-25 15:40:30|6272.8|6266.8|6272.8|6266.8|6273.5|6267.5|6272.8|6266.8|3
1635176440000|2021-10-25 15:40:40|6273.1|6267.1|6275.8|6269.8|6275.8|6269.8|6273.1|6267.1|3
1635176450000|2021-10-25 15:40:50|6276.3|6270.3|6275.8|6269.8|6276.5|6270.5|6275.8|6269.8|3
1635176460000|2021-10-25 15:41:00|6275.2|6269.2|6276.8|6270.8|6276.8|6270.8|6275|6269|1
1635176470000|2021-10-25 15:41:10|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|2
1635176490000|2021-10-25 15:41:30|6276.3|6270.3|6277|6271|6277|6271|6276.3|6270.3|1
1635176500000|2021-10-25 15:41:40|6277.3|6271.3|6275.8|6269.8|6277.3|6271.3|6275.8|6269.8|2
1635176510000|2021-10-25 15:41:50|6275.6|6269.6|6275.8|6269.8|6275.8|6269.8|6275.3|6269.3|0
1635176520000|2021-10-25 15:42:00|6274.6|6268.6|6273.8|6267.8|6274.6|6268.6|6273.8|6267.8|4
1635176530000|2021-10-25 15:42:10|6276.9|6270.9|6276.1|6270.1|6276.9|6270.9|6276.1|6270.1|28
1635176540000|2021-10-25 15:42:20|6277.3|6271.3|6278.1|6272.1|6278.1|6272.1|6277.3|6271.3|5
1635176550000|2021-10-25 15:42:30|6277.9|6271.9|6278.4|6272.4|6278.4|6272.4|6277.9|6271.9|0
1635176560000|2021-10-25 15:42:40|6278.6|6272.6|6278.6|6272.6|6279.9|6273.9|6278.6|6272.6|5
1635176570000|2021-10-25 15:42:50|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|6277.8|6271.8|2
1635176580000|2021-10-25 15:43:00|6278.4|6272.4|6277.8|6271.8|6278.4|6272.4|6277.8|6271.8|8
1635176590000|2021-10-25 15:43:10|6277.9|6271.9|6277.8|6271.8|6277.9|6271.9|6277.8|6271.8|0
1635176600000|2021-10-25 15:43:20|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|0
1635176610000|2021-10-25 15:43:30|6278.4|6272.4|6280.6|6274.6|6280.6|6274.6|6278.3|6272.3|6
1635176620000|2021-10-25 15:43:40|6280.4|6274.4|6280.1|6274.1|6280.4|6274.4|6279.6|6273.6|0
1635176630000|2021-10-25 15:43:50|6279.9|6273.9|6279.9|6273.9|6279.9|6273.9|6279.4|6273.4|6
1635176640000|2021-10-25 15:44:00|6278.9|6272.9|6281.1|6275.1|6281.1|6275.1|6278.9|6272.9|11
1635176650000|2021-10-25 15:44:10|6280.9|6274.9|6278.9|6272.9|6280.9|6274.9|6278.9|6272.9|9
1635176660000|2021-10-25 15:44:20|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6278.9|6272.9|1
1635176670000|2021-10-25 15:44:30|6279.4|6273.4|6278.8|6272.8|6279.4|6273.4|6278.8|6272.8|3
1635176690000|2021-10-25 15:44:50|6279.4|6273.4|6279.1|6273.1|6279.4|6273.4|6279.1|6273.1|4
1635176700000|2021-10-25 15:45:00|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|2
1635176710000|2021-10-25 15:45:10|6278.9|6272.9|6278.9|6272.9|6279.4|6273.4|6278.8|6272.8|3
1635176720000|2021-10-25 15:45:20|6278.8|6272.8|6279.1|6273.1|6279.1|6273.1|6278.3|6272.3|2
1635176730000|2021-10-25 15:45:30|6280.3|6274.3|6280.4|6274.4|6280.4|6274.4|6279.9|6273.9|1
1635176750000|2021-10-25 15:45:50|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|2
1635176760000|2021-10-25 15:46:00|6279.9|6273.9|6278.9|6272.9|6279.9|6273.9|6278.9|6272.9|1
1635176770000|2021-10-25 15:46:10|6278.1|6272.1|6278.3|6272.3|6278.3|6272.3|6278.1|6272.1|1
1635176780000|2021-10-25 15:46:20|6277.9|6271.9|6275.9|6269.9|6277.9|6271.9|6275.9|6269.9|2
1635176790000|2021-10-25 15:46:30|6275.6|6269.6|6276.1|6270.1|6277.4|6271.4|6275.6|6269.6|14
1635176800000|2021-10-25 15:46:40|6277.1|6271.1|6279.4|6273.4|6279.4|6273.4|6277.1|6271.1|3
1635176810000|2021-10-25 15:46:50|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|0
1635176820000|2021-10-25 15:47:00|6278.3|6272.3|6276.1|6270.1|6278.3|6272.3|6276.1|6270.1|1
1635176830000|2021-10-25 15:47:10|6275.9|6269.9|6280.1|6274.1|6280.6|6274.6|6275.9|6269.9|11
1635176840000|2021-10-25 15:47:20|6279.8|6273.8|6280.4|6274.4|6280.4|6274.4|6279.8|6273.8|3
1635176860000|2021-10-25 15:47:40|6281.6|6275.6|6280.9|6274.9|6281.6|6275.6|6280.4|6274.4|5
1635176870000|2021-10-25 15:47:50|6280.4|6274.4|6279.9|6273.9|6281.1|6275.1|6279.9|6273.9|10
1635176880000|2021-10-25 15:48:00|6280.1|6274.1|6280.4|6274.4|6280.9|6274.9|6279.9|6273.9|0
1635176890000|2021-10-25 15:48:10|6281.1|6275.1|6282.8|6276.8|6282.8|6276.8|6280.8|6274.8|5
1635176900000|2021-10-25 15:48:20|6282.3|6276.3|6282|6276|6282.3|6276.3|6282|6276|2
1635176910000|2021-10-25 15:48:30|6284|6278|6284.8|6278.8|6285.2|6279.2|6283.7|6277.7|9
1635176920000|2021-10-25 15:48:40|6285|6279|6288.5|6282.5|6288.7|6282.7|6283.6|6277.6|7
1635176930000|2021-10-25 15:48:50|6288.8|6282.8|6287.5|6281.5|6288.8|6282.8|6286.7|6280.7|18
1635176940000|2021-10-25 15:49:00|6288|6282|6289.5|6283.5|6290.2|6284.2|6288|6282|4
1635176950000|2021-10-25 15:49:10|6289.7|6283.7|6287.5|6281.5|6289.7|6283.7|6287|6281|4
1635176960000|2021-10-25 15:49:20|6286.2|6280.2|6284.8|6278.8|6286.2|6280.2|6284.8|6278.8|4
1635176970000|2021-10-25 15:49:30|6285.2|6279.2|6287.5|6281.5|6288.2|6282.2|6285.2|6279.2|9
1635176980000|2021-10-25 15:49:40|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|0
1635176990000|2021-10-25 15:49:50|6287|6281|6287|6281|6287.2|6281.2|6287|6281|1
1635177010000|2021-10-25 15:50:10|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|0
1635177020000|2021-10-25 15:50:20|6287.7|6281.7|6287.8|6281.8|6287.8|6281.8|6287.7|6281.7|2
1635177030000|2021-10-25 15:50:30|6287.7|6281.7|6287.2|6281.2|6287.7|6281.7|6287.2|6281.2|3
1635177050000|2021-10-25 15:50:50|6287|6281|6287.2|6281.2|6287.2|6281.2|6287|6281|4
1635177060000|2021-10-25 15:51:00|6287.3|6281.3|6288.7|6282.7|6288.7|6282.7|6287.2|6281.2|4
1635177070000|2021-10-25 15:51:10|6289.2|6283.2|6292.3|6286.3|6292.3|6286.3|6289.2|6283.2|11
1635177080000|2021-10-25 15:51:20|6291.2|6285.2|6289.8|6283.8|6291.2|6285.2|6289.8|6283.8|6
1635177090000|2021-10-25 15:51:30|6289.5|6283.5|6287.8|6281.8|6289.8|6283.8|6286.8|6280.8|6
1635177130000|2021-10-25 15:52:10|6288.8|6282.8|6289.8|6283.8|6289.8|6283.8|6288.8|6282.8|1
1635177140000|2021-10-25 15:52:20|6288.8|6282.8|6289.8|6283.8|6290.5|6284.5|6288.8|6282.8|7
1635177150000|2021-10-25 15:52:30|6290|6284|6290.8|6284.8|6290.8|6284.8|6290|6284|0
1635177170000|2021-10-25 15:52:50|6290.5|6284.5|6288.6|6282.6|6290.5|6284.5|6288.6|6282.6|3
1635177180000|2021-10-25 15:53:00|6288.3|6282.3|6288.8|6282.8|6288.8|6282.8|6288.3|6282.3|2
1635177190000|2021-10-25 15:53:10|6289.3|6283.3|6289.5|6283.5|6289.5|6283.5|6288.8|6282.8|0
1635177210000|2021-10-25 15:53:30|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|0
1635177230000|2021-10-25 15:53:50|6288.8|6282.8|6291.2|6285.2|6291.5|6285.5|6288.8|6282.8|9
1635177240000|2021-10-25 15:54:00|6291|6285|6290.8|6284.8|6291|6285|6290.8|6284.8|1
1635177260000|2021-10-25 15:54:20|6290.5|6284.5|6290.3|6284.3|6290.8|6284.8|6290.3|6284.3|0
1635177270000|2021-10-25 15:54:30|6290.1|6284.1|6288.5|6282.5|6290.1|6284.1|6288.3|6282.3|8
1635177280000|2021-10-25 15:54:40|6288.3|6282.3|6285.1|6279.1|6288.3|6282.3|6284.9|6278.9|3
1635177290000|2021-10-25 15:54:50|6284.9|6278.9|6285.1|6279.1|6285.1|6279.1|6283.9|6277.9|6
1635177300000|2021-10-25 15:55:00|6284.8|6278.8|6284.1|6278.1|6284.8|6278.8|6284.1|6278.1|1
1635177310000|2021-10-25 15:55:10|6284.4|6278.4|6285.5|6279.5|6286.1|6280.1|6284.4|6278.4|1
1635177320000|2021-10-25 15:55:20|6285.8|6279.8|6284.8|6278.8|6285.8|6279.8|6284.8|6278.8|3
1635177330000|2021-10-25 15:55:30|6284.6|6278.6|6284.1|6278.1|6284.6|6278.6|6284.1|6278.1|6
1635177350000|2021-10-25 15:55:50|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|4
1635177360000|2021-10-25 15:56:00|6283.3|6277.3|6282.8|6276.8|6283.3|6277.3|6282.8|6276.8|3
1635177370000|2021-10-25 15:56:10|6283.1|6277.1|6283.8|6277.8|6283.8|6277.8|6283.1|6277.1|4
1635177380000|2021-10-25 15:56:20|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|0
1635177390000|2021-10-25 15:56:30|6283.3|6277.3|6283.8|6277.8|6283.8|6277.8|6283.3|6277.3|1
1635177400000|2021-10-25 15:56:40|6283.6|6277.6|6284.3|6278.3|6285.1|6279.1|6283.3|6277.3|4
1635177410000|2021-10-25 15:56:50|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|1
1635177430000|2021-10-25 15:57:10|6284.7|6278.7|6285.8|6279.8|6285.8|6279.8|6284.6|6278.6|17
1635177440000|2021-10-25 15:57:20|6285.3|6279.3|6285.8|6279.8|6285.8|6279.8|6284.8|6278.8|2
1635177450000|2021-10-25 15:57:30|6286.6|6280.6|6286.8|6280.8|6286.8|6280.8|6286.6|6280.6|1
1635177460000|2021-10-25 15:57:40|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|1
1635177470000|2021-10-25 15:57:50|6287.1|6281.1|6288.8|6282.8|6288.8|6282.8|6287.1|6281.1|1
1635177490000|2021-10-25 15:58:10|6289.6|6283.6|6290.1|6284.1|6290.1|6284.1|6289.6|6283.6|5
1635177500000|2021-10-25 15:58:20|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|0
1635177510000|2021-10-25 15:58:30|6290.6|6284.6|6291.1|6285.1|6292|6286|6290.6|6284.6|4
1635177520000|2021-10-25 15:58:40|6291.3|6285.3|6294.1|6288.1|6294.1|6288.1|6291.3|6285.3|5
1635177530000|2021-10-25 15:58:50|6292.6|6286.6|6291.3|6285.3|6292.6|6286.6|6290.8|6284.8|4
1635177540000|2021-10-25 15:59:00|6291.6|6285.6|6292.8|6286.8|6292.8|6286.8|6291.6|6285.6|2
1635177560000|2021-10-25 15:59:20|6292.6|6286.6|6293.8|6287.8|6293.8|6287.8|6292.3|6286.3|5
1635177570000|2021-10-25 15:59:30|6293.3|6287.3|6290.8|6284.8|6293.8|6287.8|6290.8|6284.8|9
1635177580000|2021-10-25 15:59:40|6291.8|6285.8|6290.8|6284.8|6291.8|6285.8|6290.8|6284.8|1
1635177590000|2021-10-25 15:59:50|6291.3|6285.3|6290.8|6284.8|6292.3|6286.3|6290.8|6284.8|8
1635177600000|2021-10-25 16:00:00|6290.6|6284.6|6290.8|6284.8|6290.8|6284.8|6290.3|6284.3|2
1635177610000|2021-10-25 16:00:10|6288.8|6282.8|6291.1|6285.1|6291.1|6285.1|6288.8|6282.8|15
1635177620000|2021-10-25 16:00:20|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|1
1635177630000|2021-10-25 16:00:30|6288.9|6282.9|6289.1|6283.1|6289.1|6283.1|6288.9|6282.9|2
1635177650000|2021-10-25 16:00:50|||||||||1
1635177670000|2021-10-25 16:01:10|6289.6|6283.6|6289.1|6283.1|6289.6|6283.6|6289.1|6283.1|1
1635177680000|2021-10-25 16:01:20|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|4
1635177690000|2021-10-25 16:01:30|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|1
1635177700000|2021-10-25 16:01:40|6290.4|6284.4|6285.1|6279.1|6290.4|6284.4|6285.1|6279.1|15
1635177710000|2021-10-25 16:01:50|6284.8|6278.8|6283.4|6277.4|6284.8|6278.8|6282.4|6276.4|9
1635177720000|2021-10-25 16:02:00|6283.1|6277.1|6283.4|6277.4|6283.4|6277.4|6283.1|6277.1|0
1635177730000|2021-10-25 16:02:10|6283.1|6277.1|6283.4|6277.4|6284.4|6278.4|6283.1|6277.1|1
1635177740000|2021-10-25 16:02:20|6282.8|6276.8|6283.6|6277.6|6283.9|6277.9|6282.1|6276.1|13
1635177750000|2021-10-25 16:02:30|6283.9|6277.9|6283.8|6277.8|6284.4|6278.4|6283.8|6277.8|1
1635177760000|2021-10-25 16:02:40|||||||||1
1635177770000|2021-10-25 16:02:50|6283.6|6277.6|6283.1|6277.1|6283.6|6277.6|6283.1|6277.1|2
1635177780000|2021-10-25 16:03:00|6282.8|6276.8|6283.8|6277.8|6283.8|6277.8|6282.8|6276.8|0
1635177790000|2021-10-25 16:03:10|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|1
1635177800000|2021-10-25 16:03:20|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|3
1635177820000|2021-10-25 16:03:40|6285.3|6279.3|6284.3|6278.3|6285.3|6279.3|6284.3|6278.3|5
1635177830000|2021-10-25 16:03:50|6284.6|6278.6|6282.1|6276.1|6284.6|6278.6|6282.1|6276.1|9
1635177840000|2021-10-25 16:04:00|6282.6|6276.6|6283.6|6277.6|6283.6|6277.6|6282.6|6276.6|1
1635177860000|2021-10-25 16:04:20|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|2
1635177870000|2021-10-25 16:04:30|6284.3|6278.3|6283.8|6277.8|6284.6|6278.6|6283.8|6277.8|6
1635177880000|2021-10-25 16:04:40|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|0
1635177920000|2021-10-25 16:05:20|6283.6|6277.6|6284.1|6278.1|6284.1|6278.1|6283.6|6277.6|1
1635177930000|2021-10-25 16:05:30|6284.9|6278.9|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|5
1635177950000|2021-10-25 16:05:50|6284.9|6278.9|6284.1|6278.1|6284.9|6278.9|6283.9|6277.9|8
1635177960000|2021-10-25 16:06:00|6283.9|6277.9|6283.3|6277.3|6283.9|6277.9|6281.8|6275.8|14
1635177970000|2021-10-25 16:06:10|6282.3|6276.3|6282.6|6276.6|6282.6|6276.6|6282.3|6276.3|3
1635177980000|2021-10-25 16:06:20|6282.9|6276.9|6282.8|6276.8|6283.1|6277.1|6282.8|6276.8|11
1635177990000|2021-10-25 16:06:30|6282.6|6276.6|6282.8|6276.8|6282.8|6276.8|6282.6|6276.6|1
1635178000000|2021-10-25 16:06:40|6282.9|6276.9|6283.3|6277.3|6283.3|6277.3|6282.8|6276.8|1
1635178010000|2021-10-25 16:06:50|6282.9|6276.9|6283.6|6277.6|6283.6|6277.6|6282.9|6276.9|1
1635178020000|2021-10-25 16:07:00|6282.4|6276.4|6281.1|6275.1|6282.4|6276.4|6280.3|6274.3|6
1635178030000|2021-10-25 16:07:10|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|5
1635178040000|2021-10-25 16:07:20|6282.6|6276.6|6282.8|6276.8|6282.8|6276.8|6282.6|6276.6|3
1635178050000|2021-10-25 16:07:30|6282.9|6276.9|6284.1|6278.1|6284.1|6278.1|6282.9|6276.9|8
1635178060000|2021-10-25 16:07:40|6285.3|6279.3|6284.9|6278.9|6285.3|6279.3|6284.8|6278.8|2
1635178070000|2021-10-25 16:07:50|6285.3|6279.3|6285.1|6279.1|6285.6|6279.6|6285.1|6279.1|4
1635178080000|2021-10-25 16:08:00|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|0
1635178090000|2021-10-25 16:08:10|6284.8|6278.8|6284.4|6278.4|6285.1|6279.1|6284.4|6278.4|3
1635178100000|2021-10-25 16:08:20|6283.6|6277.6|6284.6|6278.6|6285.1|6279.1|6283.6|6277.6|1
1635178110000|2021-10-25 16:08:30|6285.1|6279.1|6284.1|6278.1|6285.1|6279.1|6284.1|6278.1|2
1635178120000|2021-10-25 16:08:40|6280.9|6274.9|6280.1|6274.1|6280.9|6274.9|6279.9|6273.9|27
1635178130000|2021-10-25 16:08:50|6279.8|6273.8|6277.8|6271.8|6279.8|6273.8|6277.8|6271.8|2
1635178140000|2021-10-25 16:09:00|6278.9|6272.9|6279.6|6273.6|6279.6|6273.6|6278.9|6272.9|2
1635178150000|2021-10-25 16:09:10|6279|6273|6279.4|6273.4|6279.4|6273.4|6278.9|6272.9|13
1635178170000|2021-10-25 16:09:30|6279.3|6273.3|6277.9|6271.9|6279.3|6273.3|6277.9|6271.9|2
1635178180000|2021-10-25 16:09:40|6276.9|6270.9|6276.8|6270.8|6276.9|6270.9|6276.8|6270.8|4
1635178200000|2021-10-25 16:10:00|6276.9|6270.9|6278.3|6272.3|6278.3|6272.3|6276.9|6270.9|1
1635178220000|2021-10-25 16:10:20|6277.9|6271.9|6279.3|6273.3|6279.4|6273.4|6277.9|6271.9|8
1635178230000|2021-10-25 16:10:30|6279.6|6273.6|6279.8|6273.8|6279.8|6273.8|6279.6|6273.6|7
1635178240000|2021-10-25 16:10:40|6279.6|6273.6|6277.4|6271.4|6279.6|6273.6|6277.3|6271.3|6
1635178250000|2021-10-25 16:10:50|6277.3|6271.3|6277.4|6271.4|6277.4|6271.4|6277.3|6271.3|0
1635178260000|2021-10-25 16:11:00|6277.8|6271.8|6276.6|6270.6|6277.8|6271.8|6276.6|6270.6|9
1635178270000|2021-10-25 16:11:10|6276.9|6270.9|6276.6|6270.6|6276.9|6270.9|6276.6|6270.6|2
1635178280000|2021-10-25 16:11:20|6277.9|6271.9|6278.1|6272.1|6278.1|6272.1|6277.8|6271.8|4
1635178290000|2021-10-25 16:11:30|6278.3|6272.3|6278.6|6272.6|6278.6|6272.6|6278.3|6272.3|0
1635178300000|2021-10-25 16:11:40|6279.1|6273.1|6278.1|6272.1|6279.8|6273.8|6278.1|6272.1|3
1635178320000|2021-10-25 16:12:00|||||||||2
1635178330000|2021-10-25 16:12:10|6277.6|6271.6|6278.1|6272.1|6278.1|6272.1|6277.6|6271.6|2
1635178350000|2021-10-25 16:12:30|||||||||4
1635178370000|2021-10-25 16:12:50|6278.3|6272.3|6279.8|6273.8|6279.8|6273.8|6278.3|6272.3|11
1635178380000|2021-10-25 16:13:00|6280.1|6274.1|6280.6|6274.6|6280.6|6274.6|6280.1|6274.1|2
1635178390000|2021-10-25 16:13:10|6283.3|6277.3|6283.3|6277.3|6283.3|6277.3|6283.3|6277.3|3
1635178400000|2021-10-25 16:13:20|6282.4|6276.4|6281.4|6275.4|6282.6|6276.6|6281.4|6275.4|8
1635178410000|2021-10-25 16:13:30|6281.3|6275.3|6280.9|6274.9|6281.3|6275.3|6280.9|6274.9|1
1635178420000|2021-10-25 16:13:40|6280.4|6274.4|6280.4|6274.4|6280.9|6274.9|6279.8|6273.8|5
1635178430000|2021-10-25 16:13:50|6280.1|6274.1|6280.4|6274.4|6280.9|6274.9|6280.1|6274.1|1
1635178440000|2021-10-25 16:14:00|6280.3|6274.3|6280.9|6274.9|6280.9|6274.9|6280.1|6274.1|1
1635178450000|2021-10-25 16:14:10|6280.6|6274.6|6279.9|6273.9|6280.6|6274.6|6279.9|6273.9|1
1635178460000|2021-10-25 16:14:20|6280.4|6274.4|6280.4|6274.4|6280.8|6274.8|6280.4|6274.4|1
1635178470000|2021-10-25 16:14:30|6280.1|6274.1|6279.9|6273.9|6280.1|6274.1|6279.9|6273.9|3
1635178480000|2021-10-25 16:14:40|6280.3|6274.3|6279.9|6273.9|6280.3|6274.3|6279.9|6273.9|0
1635178500000|2021-10-25 16:15:00|6280.3|6274.3|6280.9|6274.9|6280.9|6274.9|6279.9|6273.9|4
1635178510000|2021-10-25 16:15:10|6282.1|6276.1|6284.1|6278.1|6284.1|6278.1|6282.1|6276.1|4
1635178520000|2021-10-25 16:15:20|6284.9|6278.9|6284.4|6278.4|6284.9|6278.9|6284.1|6278.1|13
1635178530000|2021-10-25 16:15:30|6284.1|6278.1|6284.4|6278.4|6284.4|6278.4|6283.9|6277.9|2
1635178540000|2021-10-25 16:15:40|6284.1|6278.1|6281.9|6275.9|6284.1|6278.1|6281.9|6275.9|3
1635178550000|2021-10-25 16:15:50|6282.4|6276.4|6281.9|6275.9|6282.4|6276.4|6281.9|6275.9|1
1635178560000|2021-10-25 16:16:00|||||||||2
1635178570000|2021-10-25 16:16:10|6283.1|6277.1|6280.9|6274.9|6283.4|6277.4|6280.9|6274.9|2
1635178580000|2021-10-25 16:16:20|6280.6|6274.6|6280.1|6274.1|6280.6|6274.6|6279.9|6273.9|4
1635178590000|2021-10-25 16:16:30|6280.9|6274.9|6282.1|6276.1|6282.4|6276.4|6280.6|6274.6|11
1635178600000|2021-10-25 16:16:40|6281.6|6275.6|6281.9|6275.9|6282.1|6276.1|6281.6|6275.6|2
1635178610000|2021-10-25 16:16:50|6281.6|6275.6|6281.6|6275.6|6282.1|6276.1|6281.6|6275.6|0
1635178620000|2021-10-25 16:17:00|6281.9|6275.9|6282.1|6276.1|6282.1|6276.1|6281.8|6275.8|2
1635178630000|2021-10-25 16:17:10|6280.8|6274.8|6282|6276|6282.6|6276.6|6280.3|6274.3|3
1635178640000|2021-10-25 16:17:20|6282.6|6276.6|6282.8|6276.8|6283.1|6277.1|6282.5|6276.5|7
1635178650000|2021-10-25 16:17:30|6283|6277|6283.8|6277.8|6284.1|6278.1|6282.6|6276.6|4
1635178660000|2021-10-25 16:17:40|6284.1|6278.1|6284.6|6278.6|6284.6|6278.6|6284.1|6278.1|0
1635178670000|2021-10-25 16:17:50|6284.3|6278.3|6284.6|6278.6|6284.6|6278.6|6284.3|6278.3|1
1635178680000|2021-10-25 16:18:00|6284.1|6278.1|6283.8|6277.8|6284.1|6278.1|6283.8|6277.8|2
1635178690000|2021-10-25 16:18:10|6283.6|6277.6|6283.3|6277.3|6283.6|6277.6|6283.3|6277.3|0
1635178710000|2021-10-25 16:18:30|6283|6277|6283.8|6277.8|6283.8|6277.8|6281.8|6275.8|6
1635178720000|2021-10-25 16:18:40|||||||||1
1635178730000|2021-10-25 16:18:50|6284.3|6278.3|6283.3|6277.3|6284.3|6278.3|6283.3|6277.3|1
1635178740000|2021-10-25 16:19:00|6283.6|6277.6|6284.3|6278.3|6284.3|6278.3|6283.6|6277.6|5
1635178760000|2021-10-25 16:19:20|6283.9|6277.9|6282.4|6276.4|6283.9|6277.9|6281.8|6275.8|7
1635178770000|2021-10-25 16:19:30|6282.6|6276.6|6282.4|6276.4|6282.6|6276.6|6282.4|6276.4|1
1635178780000|2021-10-25 16:19:40|6282.6|6276.6|6284.4|6278.4|6284.4|6278.4|6282.6|6276.6|3
1635178800000|2021-10-25 16:20:00|6284.6|6278.6|6284.4|6278.4|6284.8|6278.8|6284.4|6278.4|2
1635178810000|2021-10-25 16:20:10|6284.3|6278.3|6283.9|6277.9|6284.3|6278.3|6283.9|6277.9|0
1635178840000|2021-10-25 16:20:40|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|2
1635178850000|2021-10-25 16:20:50|||||||||1
1635178870000|2021-10-25 16:21:10|6284.6|6278.6|6283.9|6277.9|6284.6|6278.6|6283.9|6277.9|2
1635178880000|2021-10-25 16:21:20|||||||||1
1635178910000|2021-10-25 16:21:50|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|2
1635178920000|2021-10-25 16:22:00|6284.6|6278.6|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|3
1635178940000|2021-10-25 16:22:20|6284.8|6278.8|6284.9|6278.9|6284.9|6278.9|6284.8|6278.8|1
1635178950000|2021-10-25 16:22:30|||||||||5
1635178960000|2021-10-25 16:22:40|6284.4|6278.4|6284.9|6278.9|6284.9|6278.9|6284.4|6278.4|2
1635178970000|2021-10-25 16:22:50|||||||||1
1635178980000|2021-10-25 16:23:00|||||||||1
1635178990000|2021-10-25 16:23:10|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|1
1635179000000|2021-10-25 16:23:20|6282.4|6276.4|6282.4|6276.4|6282.9|6276.9|6282.4|6276.4|3
1635179020000|2021-10-25 16:23:40|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|2
1635179030000|2021-10-25 16:23:50|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6
1635179060000|2021-10-25 16:24:20|6283.4|6277.4|6282.9|6276.9|6283.4|6277.4|6282.9|6276.9|0
1635179070000|2021-10-25 16:24:30|||||||||12
1635179080000|2021-10-25 16:24:40|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|1
1635179090000|2021-10-25 16:24:50|6284.3|6278.3|6284.3|6278.3|6284.6|6278.6|6284.3|6278.3|0
1635179100000|2021-10-25 16:25:00|6284.8|6278.8|6285.3|6279.3|6285.3|6279.3|6284.8|6278.8|13
1635179110000|2021-10-25 16:25:10|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|1
1635179120000|2021-10-25 16:25:20|6286.6|6280.6|6287.9|6281.9|6287.9|6281.9|6286.6|6280.6|6
1635179160000|2021-10-25 16:26:00|6287.6|6281.6|6286.9|6280.9|6287.6|6281.6|6286.9|6280.9|4
1635179170000|2021-10-25 16:26:10|||||||||1
1635179180000|2021-10-25 16:26:20|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|3
1635179190000|2021-10-25 16:26:30|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|4
1635179200000|2021-10-25 16:26:40|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|0
1635179210000|2021-10-25 16:26:50|6287.8|6281.8|6288.6|6282.6|6288.6|6282.6|6287.8|6281.8|4
1635179220000|2021-10-25 16:27:00|6287.6|6281.6|6288.6|6282.6|6288.6|6282.6|6287.6|6281.6|4
1635179230000|2021-10-25 16:27:10|6288.3|6282.3|6288.6|6282.6|6288.6|6282.6|6287.6|6281.6|9
1635179240000|2021-10-25 16:27:20|6288.1|6282.1|6287.1|6281.1|6288.1|6282.1|6287.1|6281.1|2
1635179260000|2021-10-25 16:27:40|6287.6|6281.6|6288.6|6282.6|6288.6|6282.6|6287.6|6281.6|4
1635179270000|2021-10-25 16:27:50|6288.1|6282.1|6288.1|6282.1|6288.3|6282.3|6287.8|6281.8|3
1635179280000|2021-10-25 16:28:00|6287.6|6281.6|6288.1|6282.1|6288.1|6282.1|6287.6|6281.6|3
1635179300000|2021-10-25 16:28:20|6287.8|6281.8|6288.1|6282.1|6288.1|6282.1|6287.1|6281.1|3
1635179310000|2021-10-25 16:28:30|6288.6|6282.6|6287.1|6281.1|6288.6|6282.6|6287.1|6281.1|3
1635179320000|2021-10-25 16:28:40|6286.8|6280.8|6286.6|6280.6|6286.8|6280.8|6286.6|6280.6|0
1635179330000|2021-10-25 16:28:50|6288.1|6282.1|6286.8|6280.8|6288.3|6282.3|6286.8|6280.8|11
1635179340000|2021-10-25 16:29:00|6286.6|6280.6|6287.4|6281.4|6287.4|6281.4|6286.3|6280.3|7
1635179350000|2021-10-25 16:29:10|6287.3|6281.3|6286.8|6280.8|6287.4|6281.4|6286.8|6280.8|24
1635179370000|2021-10-25 16:29:30|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|0
1635179380000|2021-10-25 16:29:40|6287.1|6281.1|6287.8|6281.8|6287.8|6281.8|6287.1|6281.1|2
1635179390000|2021-10-25 16:29:50|6289.2|6283.2|6288.6|6282.6|6289.2|6283.2|6288.6|6282.6|16
1635179400000|2021-10-25 16:30:00|6288.4|6282.4|6286.4|6280.4|6288.4|6282.4|6286.4|6280.4|7
1635179410000|2021-10-25 16:30:10|6286.6|6280.6|6286.8|6280.8|6287.3|6281.3|6286.6|6280.6|3
1635179420000|2021-10-25 16:30:20|6286.6|6280.6|6288.1|6282.1|6288.1|6282.1|6286.6|6280.6|6
1635179430000|2021-10-25 16:30:30|6287.1|6281.1|6287.1|6281.1|6287.6|6281.6|6287.1|6281.1|1
1635179440000|2021-10-25 16:30:40|6287.6|6281.6|6286.6|6280.6|6288.1|6282.1|6286.6|6280.6|2
1635179460000|2021-10-25 16:31:00|6285.6|6279.6|6285.8|6279.8|6287.1|6281.1|6285.6|6279.6|5
1635179470000|2021-10-25 16:31:10|6284.6|6278.6|6284.1|6278.1|6284.6|6278.6|6284.1|6278.1|9
1635179480000|2021-10-25 16:31:20|6282.6|6276.6|6280.4|6274.4|6282.6|6276.6|6280.4|6274.4|14
1635179490000|2021-10-25 16:31:30|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|0
1635179500000|2021-10-25 16:31:40|6280.9|6274.9|6281.6|6275.6|6281.6|6275.6|6280.9|6274.9|2
1635179510000|2021-10-25 16:31:50|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|12
1635179520000|2021-10-25 16:32:00|6281.9|6275.9|6282.2|6276.2|6282.2|6276.2|6281.9|6275.9|31
1635179530000|2021-10-25 16:32:10|6281.5|6275.5|6281|6275|6281.5|6275.5|6281|6275|3
1635179540000|2021-10-25 16:32:20|6281.2|6275.2|6281.7|6275.7|6281.7|6275.7|6281.2|6275.2|1
1635179550000|2021-10-25 16:32:30|6282|6276|6282.2|6276.2|6282.2|6276.2|6282|6276|7
1635179560000|2021-10-25 16:32:40|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|4
1635179580000|2021-10-25 16:33:00|6282.5|6276.5|6284.9|6278.9|6285.4|6279.4|6282.5|6276.5|4
1635179590000|2021-10-25 16:33:10|6284.2|6278.2|6283.9|6277.9|6284.2|6278.2|6283.9|6277.9|5
1635179600000|2021-10-25 16:33:20|6283.4|6277.4|6283.9|6277.9|6283.9|6277.9|6283.4|6277.4|1
1635179610000|2021-10-25 16:33:30|||||||||3
1635179620000|2021-10-25 16:33:40|6284.2|6278.2|6284.2|6278.2|6284.7|6278.7|6284.2|6278.2|13
1635179630000|2021-10-25 16:33:50|6284.4|6278.4|6284.7|6278.7|6285.2|6279.2|6284.4|6278.4|5
1635179640000|2021-10-25 16:34:00|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|2
1635179650000|2021-10-25 16:34:10|6285.2|6279.2|6285.7|6279.7|6285.7|6279.7|6285.2|6279.2|4
1635179660000|2021-10-25 16:34:20|6285.5|6279.5|6284.7|6278.7|6285.7|6279.7|6284.7|6278.7|2
1635179670000|2021-10-25 16:34:30|6285.2|6279.2|6284.7|6278.7|6285.2|6279.2|6284.7|6278.7|4
1635179690000|2021-10-25 16:34:50|6284.2|6278.2|6284|6278|6284.2|6278.2|6284|6278|0
1635179700000|2021-10-25 16:35:00|6283.9|6277.9|6282|6276|6284|6278|6281.7|6275.7|4
1635179710000|2021-10-25 16:35:10|6281.7|6275.7|6281.2|6275.2|6281.7|6275.7|6281.2|6275.2|6
1635179720000|2021-10-25 16:35:20|6281.9|6275.9|6283.7|6277.7|6284.2|6278.2|6281.9|6275.9|11
1635179730000|2021-10-25 16:35:30|6280.4|6274.4|6280.4|6274.4|6281.4|6275.4|6280.4|6274.4|15
1635179740000|2021-10-25 16:35:40|||||||||1
1635179750000|2021-10-25 16:35:50|6281.4|6275.4|6281.4|6275.4|6281.5|6275.5|6281.4|6275.4|14
1635179760000|2021-10-25 16:36:00|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.4|6275.4|4
1635179770000|2021-10-25 16:36:10|6281.7|6275.7|6281.4|6275.4|6281.7|6275.7|6281.4|6275.4|0
1635179780000|2021-10-25 16:36:20|6280.9|6274.9|6281.4|6275.4|6281.4|6275.4|6280.4|6274.4|4
1635179790000|2021-10-25 16:36:30|6281.9|6275.9|6281.4|6275.4|6281.9|6275.9|6281.4|6275.4|5
1635179800000|2021-10-25 16:36:40|6281.2|6275.2|6281.7|6275.7|6281.9|6275.9|6281.2|6275.2|1
1635179810000|2021-10-25 16:36:50|6281.9|6275.9|6281|6275|6281.9|6275.9|6280.5|6274.5|7
1635179820000|2021-10-25 16:37:00|||||||||1
1635179830000|2021-10-25 16:37:10|6281.3|6275.3|6281|6275|6281.5|6275.5|6281|6275|0
1635179840000|2021-10-25 16:37:20|6280.5|6274.5|6281.5|6275.5|6281.5|6275.5|6280.5|6274.5|5
1635179850000|2021-10-25 16:37:30|6280.8|6274.8|6281|6275|6281|6275|6280.8|6274.8|1
1635179860000|2021-10-25 16:37:40|6281.2|6275.2|6281.5|6275.5|6281.5|6275.5|6281.2|6275.2|0
1635179880000|2021-10-25 16:38:00|6281.2|6275.2|6279.8|6273.8|6281.2|6275.2|6279.8|6273.8|14
1635179890000|2021-10-25 16:38:10|6280.3|6274.3|6280.3|6274.3|6280.5|6274.5|6279.4|6273.4|11
1635179900000|2021-10-25 16:38:20|6280|6274|6280|6274|6280|6274|6280|6274|0
1635179910000|2021-10-25 16:38:30|6280.3|6274.3|6280.3|6274.3|6281|6275|6280|6274|0
1635179920000|2021-10-25 16:38:40|||||||||1
1635179940000|2021-10-25 16:39:00|6280.5|6274.5|6276|6270|6280.5|6274.5|6276|6270|18
1635179950000|2021-10-25 16:39:10|6275.7|6269.7|6276|6270|6276|6270|6275.7|6269.7|0
1635179970000|2021-10-25 16:39:30|||||||||10
1635179980000|2021-10-25 16:39:40|6276.5|6270.5|6275.5|6269.5|6276.5|6270.5|6275.5|6269.5|2
1635179990000|2021-10-25 16:39:50|6276.5|6270.5|6277|6271|6277|6271|6276.5|6270.5|4
1635180000000|2021-10-25 16:40:00|6277.2|6271.2|6278|6272|6278|6272|6277.2|6271.2|2
1635180010000|2021-10-25 16:40:10|6278.3|6272.3|6279|6273|6280.8|6274.8|6278.3|6272.3|5
1635180020000|2021-10-25 16:40:20|6278.5|6272.5|6278|6272|6278.5|6272.5|6277.7|6271.7|1
1635180030000|2021-10-25 16:40:30|6277.5|6271.5|6278|6272|6278|6272|6277.5|6271.5|0
1635180040000|2021-10-25 16:40:40|6277.5|6271.5|6278|6272|6278|6272|6277.5|6271.5|0
1635180050000|2021-10-25 16:40:50|6277.5|6271.5|6276.5|6270.5|6277.5|6271.5|6276.5|6270.5|3
1635180060000|2021-10-25 16:41:00|6276|6270|6276|6270|6276.5|6270.5|6276|6270|5
1635180070000|2021-10-25 16:41:10|6276.5|6270.5|6276|6270|6276.5|6270.5|6276|6270|2
1635180080000|2021-10-25 16:41:20|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|0
1635180090000|2021-10-25 16:41:30|6275.5|6269.5|6273.5|6267.5|6275.5|6269.5|6273.5|6267.5|15
1635180100000|2021-10-25 16:41:40|6274|6268|6272.5|6266.5|6274|6268|6272.5|6266.5|4
1635180110000|2021-10-25 16:41:50|6271.1|6265.1|6270.6|6264.6|6271.1|6265.1|6270.5|6264.5|17
1635180120000|2021-10-25 16:42:00|6271|6265|6269.1|6263.1|6271|6265|6269.1|6263.1|12
1635180130000|2021-10-25 16:42:10|||||||||6
1635180140000|2021-10-25 16:42:20|6270.1|6264.1|6270|6264|6270.1|6264.1|6270|6264|8
1635180150000|2021-10-25 16:42:30|6270.1|6264.1|6272.6|6266.6|6272.6|6266.6|6270.1|6264.1|3
1635180170000|2021-10-25 16:42:50|6273.1|6267.1|6274.6|6268.6|6274.6|6268.6|6273.1|6267.1|3
1635180180000|2021-10-25 16:43:00|6274|6268|6274.6|6268.6|6274.6|6268.6|6274|6268|2
1635180190000|2021-10-25 16:43:10|6274.5|6268.5|6274.1|6268.1|6274.5|6268.5|6274.1|6268.1|3
1635180200000|2021-10-25 16:43:20|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|1
1635180210000|2021-10-25 16:43:30|6274.1|6268.1|6274.6|6268.6|6274.6|6268.6|6274.1|6268.1|1
1635180220000|2021-10-25 16:43:40|6274.1|6268.1|6274.6|6268.6|6274.6|6268.6|6274.1|6268.1|1
1635180230000|2021-10-25 16:43:50|6275.6|6269.6|6274.6|6268.6|6275.6|6269.6|6274.3|6268.3|10
1635180240000|2021-10-25 16:44:00|6274.3|6268.3|6275.6|6269.6|6275.6|6269.6|6274.3|6268.3|2
1635180250000|2021-10-25 16:44:10|6275.1|6269.1|6274.5|6268.5|6275.8|6269.8|6274.5|6268.5|12
1635180260000|2021-10-25 16:44:20|6274.8|6268.8|6270.8|6264.8|6274.8|6268.8|6270.5|6264.5|3
1635180270000|2021-10-25 16:44:30|6270.3|6264.3|6271.9|6265.9|6271.9|6265.9|6268.3|6262.3|25
1635180280000|2021-10-25 16:44:40|6272.3|6266.3|6271.8|6265.8|6272.3|6266.3|6271.8|6265.8|0
1635180290000|2021-10-25 16:44:50|6271.6|6265.6|6270.9|6264.9|6271.6|6265.6|6270.9|6264.9|44
1635180300000|2021-10-25 16:45:00|6270.6|6264.6|6270.9|6264.9|6272.2|6266.2|6270.6|6264.6|30
1635180310000|2021-10-25 16:45:10|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6270.6|6264.6|7
1635180320000|2021-10-25 16:45:20|6270.9|6264.9|6273.1|6267.1|6274.9|6268.9|6270.9|6264.9|12
1635180330000|2021-10-25 16:45:30|6273.3|6267.3|6273.6|6267.6|6273.6|6267.6|6273.3|6267.3|2
1635180350000|2021-10-25 16:45:50|6274.1|6268.1|6275.1|6269.1|6275.1|6269.1|6274.1|6268.1|1
1635180360000|2021-10-25 16:46:00|6274.1|6268.1|6272.9|6266.9|6274.1|6268.1|6271.6|6265.6|16
1635180380000|2021-10-25 16:46:20|6272.6|6266.6|6274.3|6268.3|6274.7|6268.7|6272.6|6266.6|2
1635180390000|2021-10-25 16:46:30|6273.8|6267.8|6274.1|6268.1|6274.6|6268.6|6273.8|6267.8|5
1635180400000|2021-10-25 16:46:40|6273.1|6267.1|6273.1|6267.1|6273.6|6267.6|6272.6|6266.6|5
1635180410000|2021-10-25 16:46:50|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|4
1635180420000|2021-10-25 16:47:00|6274.6|6268.6|6274.8|6268.8|6274.8|6268.8|6274.6|6268.6|1
1635180430000|2021-10-25 16:47:10|6275.1|6269.1|6278.1|6272.1|6278.1|6272.1|6274.8|6268.8|10
1635180440000|2021-10-25 16:47:20|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|7
1635180450000|2021-10-25 16:47:30|||||||||3
1635180460000|2021-10-25 16:47:40|6277.6|6271.6|6277.6|6271.6|6277.6|6271.6|6277.6|6271.6|1
1635180470000|2021-10-25 16:47:50|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|0
1635180480000|2021-10-25 16:48:00|6277.6|6271.6|6277.4|6271.4|6277.6|6271.6|6277.4|6271.4|0
1635180490000|2021-10-25 16:48:10|6277.6|6271.6|6277.6|6271.6|6278.1|6272.1|6277.6|6271.6|15
1635180500000|2021-10-25 16:48:20|6278.6|6272.6|6281.4|6275.4|6281.9|6275.9|6278.6|6272.6|5
1635180510000|2021-10-25 16:48:30|6280.9|6274.9|6281.9|6275.9|6281.9|6275.9|6280.3|6274.3|5
1635180520000|2021-10-25 16:48:40|6282.1|6276.1|6281.9|6275.9|6282.1|6276.1|6281.9|6275.9|1
1635180530000|2021-10-25 16:48:50|||||||||2
1635180540000|2021-10-25 16:49:00|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|1
1635180550000|2021-10-25 16:49:10|6281.3|6275.3|6280.9|6274.9|6281.3|6275.3|6279.4|6273.4|5
1635180560000|2021-10-25 16:49:20|6281.4|6275.4|6281.4|6275.4|6281.9|6275.9|6281.4|6275.4|4
1635180570000|2021-10-25 16:49:30|6281.8|6275.8|6281.9|6275.9|6281.9|6275.9|6281.8|6275.8|1
1635180600000|2021-10-25 16:50:00|6281.3|6275.3|6279.3|6273.3|6281.3|6275.3|6279.3|6273.3|5
1635180610000|2021-10-25 16:50:10|6278.8|6272.8|6280.4|6274.4|6280.4|6274.4|6278.8|6272.8|3
1635180620000|2021-10-25 16:50:20|6280.6|6274.6|6282.4|6276.4|6282.4|6276.4|6280.6|6274.6|4
1635180640000|2021-10-25 16:50:40|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.4|6275.4|5
1635180660000|2021-10-25 16:51:00|6281.6|6275.6|6282.4|6276.4|6282.4|6276.4|6281.4|6275.4|2
1635180670000|2021-10-25 16:51:10|6283.1|6277.1|6282.9|6276.9|6283.4|6277.4|6282.9|6276.9|4
1635180680000|2021-10-25 16:51:20|6283.4|6277.4|6285.4|6279.4|6285.4|6279.4|6283.4|6277.4|1
1635180690000|2021-10-25 16:51:30|6284.9|6278.9|6285.6|6279.6|6285.6|6279.6|6284.8|6278.8|9
1635180700000|2021-10-25 16:51:40|6286.3|6280.3|6288.4|6282.4|6289.3|6283.3|6286.3|6280.3|9
1635180710000|2021-10-25 16:51:50|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|9
1635180720000|2021-10-25 16:52:00|6287.9|6281.9|6286.6|6280.6|6288.2|6282.2|6286.6|6280.6|21
1635180730000|2021-10-25 16:52:10|6286.8|6280.8|6288.9|6282.9|6289.1|6283.1|6286.8|6280.8|2
1635180740000|2021-10-25 16:52:20|6289.1|6283.1|6294.9|6288.9|6296.4|6290.4|6289.1|6283.1|32
1635180750000|2021-10-25 16:52:30|6294.4|6288.4|6290.1|6284.1|6294.4|6288.4|6289.9|6283.9|22
1635180760000|2021-10-25 16:52:40|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|5
1635180770000|2021-10-25 16:52:50|6291.3|6285.3|6290.6|6284.6|6291.3|6285.3|6289.1|6283.1|9
1635180780000|2021-10-25 16:53:00|6290.3|6284.3|6289.9|6283.9|6290.6|6284.6|6289.9|6283.9|3
1635180790000|2021-10-25 16:53:10|6290.1|6284.1|6289.9|6283.9|6290.1|6284.1|6289.9|6283.9|5
1635180800000|2021-10-25 16:53:20|6289.6|6283.6|6291.9|6285.9|6291.9|6285.9|6289.6|6283.6|5
1635180810000|2021-10-25 16:53:30|6290.9|6284.9|6291.1|6285.1|6291.1|6285.1|6290.4|6284.4|3
1635180820000|2021-10-25 16:53:40|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|1
1635180830000|2021-10-25 16:53:50|6290.1|6284.1|6289.9|6283.9|6290.6|6284.6|6289.9|6283.9|12
1635180840000|2021-10-25 16:54:00|6289.4|6283.4|6288.3|6282.3|6289.4|6283.4|6286.3|6280.3|11
1635180850000|2021-10-25 16:54:10|6288.6|6282.6|6289.3|6283.3|6289.6|6283.6|6288.6|6282.6|5
1635180860000|2021-10-25 16:54:20|6289.4|6283.4|6289.4|6283.4|6290.9|6284.9|6288.9|6282.9|9
1635180870000|2021-10-25 16:54:30|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.6|6281.6|6
1635180880000|2021-10-25 16:54:40|6288.4|6282.4|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|0
1635180890000|2021-10-25 16:54:50|6289.1|6283.1|6287.9|6281.9|6289.4|6283.4|6287.9|6281.9|1
1635180900000|2021-10-25 16:55:00|6286.1|6280.1|6285.1|6279.1|6286.1|6280.1|6282.8|6276.8|63
1635180910000|2021-10-25 16:55:10|6285.3|6279.3|6284.8|6278.8|6285.3|6279.3|6284.6|6278.6|1
1635180920000|2021-10-25 16:55:20|6285.1|6279.1|6285.3|6279.3|6285.3|6279.3|6285.1|6279.1|2
1635180930000|2021-10-25 16:55:30|6285.6|6279.6|6286.8|6280.8|6286.8|6280.8|6285.6|6279.6|2
1635180940000|2021-10-25 16:55:40|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|2
1635180950000|2021-10-25 16:55:50|6288|6282|6288.8|6282.8|6288.8|6282.8|6288|6282|5
1635180960000|2021-10-25 16:56:00|6289.1|6283.1|6290|6284|6290.1|6284.1|6289|6283|37
1635180970000|2021-10-25 16:56:10|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|0
1635180980000|2021-10-25 16:56:20|6289.5|6283.5|6289.1|6283.1|6289.6|6283.6|6289.1|6283.1|2
1635180990000|2021-10-25 16:56:30|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|3
1635181000000|2021-10-25 16:56:40|6290.1|6284.1|6291.1|6285.1|6291.1|6285.1|6289.6|6283.6|5
1635181010000|2021-10-25 16:56:50|6291.8|6285.8|6289.3|6283.3|6291.8|6285.8|6289.3|6283.3|5
1635181020000|2021-10-25 16:57:00|6288.3|6282.3|6289.3|6283.3|6289.3|6283.3|6288.3|6282.3|6
1635181030000|2021-10-25 16:57:10|6289.1|6283.1|6286.6|6280.6|6289.1|6283.1|6286.6|6280.6|5
1635181040000|2021-10-25 16:57:20|6286.8|6280.8|6286.3|6280.3|6287.4|6281.4|6286|6280|33
1635181050000|2021-10-25 16:57:30|6286|6280|6286.8|6280.8|6286.8|6280.8|6284.8|6278.8|11
1635181060000|2021-10-25 16:57:40|6286.6|6280.6|6288.1|6282.1|6288.1|6282.1|6285.5|6279.5|7
1635181070000|2021-10-25 16:57:50|6287.8|6281.8|6286.3|6280.3|6287.8|6281.8|6286.3|6280.3|3
1635181080000|2021-10-25 16:58:00|||||||||1
1635181090000|2021-10-25 16:58:10|6287.6|6281.6|6288.1|6282.1|6288.8|6282.8|6287.6|6281.6|12
1635181100000|2021-10-25 16:58:20|6288.3|6282.3|6288.8|6282.8|6288.8|6282.8|6288.3|6282.3|1
1635181110000|2021-10-25 16:58:30|6288.6|6282.6|6288.3|6282.3|6288.8|6282.8|6288.3|6282.3|0
1635181120000|2021-10-25 16:58:40|6288.6|6282.6|6288.1|6282.1|6289.3|6283.3|6288.1|6282.1|3
1635181130000|2021-10-25 16:58:50|6288.3|6282.3|6287.8|6281.8|6288.6|6282.6|6287.8|6281.8|5
1635181140000|2021-10-25 16:59:00|6287.9|6281.9|6288.3|6282.3|6288.9|6282.9|6287.9|6281.9|7
1635181150000|2021-10-25 16:59:10|6288.4|6282.4|6288.4|6282.4|6288.9|6282.9|6288.4|6282.4|0
1635181160000|2021-10-25 16:59:20|6289.1|6283.1|6288.3|6282.3|6289.1|6283.1|6288.3|6282.3|1
1635181170000|2021-10-25 16:59:30|6288.4|6282.4|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|1
1635181180000|2021-10-25 16:59:40|6288.4|6282.4|6289.4|6283.4|6289.4|6283.4|6288.4|6282.4|7
1635181190000|2021-10-25 16:59:50|6289.9|6283.9|6289.9|6283.9|6289.9|6283.9|6289.9|6283.9|4
1635181200000|2021-10-25 17:00:00|6289.8|6283.8|6288.9|6282.9|6289.8|6283.8|6288.9|6282.9|2
1635181210000|2021-10-25 17:00:10|6289.1|6283.1|6288.9|6282.9|6289.1|6283.1|6288.9|6282.9|2
1635181230000|2021-10-25 17:00:30|6289.4|6283.4|6290.4|6284.4|6290.4|6284.4|6289.4|6283.4|3
1635181240000|2021-10-25 17:00:40|6289.9|6283.9|6289.4|6283.4|6289.9|6283.9|6289.4|6283.4|3
1635181250000|2021-10-25 17:00:50|6289.9|6283.9|6289.9|6283.9|6289.9|6283.9|6289.6|6283.6|4
1635181260000|2021-10-25 17:01:00|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|2
1635181270000|2021-10-25 17:01:10|6290.4|6284.4|6290.6|6284.6|6290.9|6284.9|6290.4|6284.4|14
1635181280000|2021-10-25 17:01:20|6290.8|6284.8|6290.9|6284.9|6290.9|6284.9|6290.4|6284.4|2
1635181290000|2021-10-25 17:01:30|6290.8|6284.8|6291.9|6285.9|6291.9|6285.9|6290.8|6284.8|5
1635181300000|2021-10-25 17:01:40|6292.6|6286.6|6293.6|6287.6|6293.6|6287.6|6292.6|6286.6|8
1635181310000|2021-10-25 17:01:50|6294.1|6288.1|6293.3|6287.3|6294.1|6288.1|6293.3|6287.3|9
1635181320000|2021-10-25 17:02:00|6292.9|6286.9|6292.1|6286.1|6292.9|6286.9|6292.1|6286.1|2
1635181330000|2021-10-25 17:02:10|6295.6|6289.6|6299|6293|6299.8|6293.8|6295.6|6289.6|24
1635181340000|2021-10-25 17:02:20|6298.8|6292.8|6297|6291|6298.8|6292.8|6297|6291|12
1635181350000|2021-10-25 17:02:30|6296.5|6290.5|6296.8|6290.8|6296.8|6290.8|6296.5|6290.5|6
1635181360000|2021-10-25 17:02:40|6299|6293|6299.8|6293.8|6299.8|6293.8|6299|6293|30
1635181380000|2021-10-25 17:03:00|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|10
1635181390000|2021-10-25 17:03:10|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1635181400000|2021-10-25 17:03:20|6298.4|6292.4|6298.3|6292.3|6298.4|6292.4|6297.8|6291.8|12
1635181410000|2021-10-25 17:03:30|||||||||3
1635181420000|2021-10-25 17:03:40|6297.8|6291.8|6297.1|6291.1|6297.8|6291.8|6296.8|6290.8|4
1635181430000|2021-10-25 17:03:50|6298.6|6292.6|6302.6|6296.6|6302.6|6296.6|6298.6|6292.6|9
1635181440000|2021-10-25 17:04:00|6302.8|6296.8|6302|6296|6303.1|6297.1|6301.3|6295.3|16
1635181450000|2021-10-25 17:04:10|6302.5|6296.5|6302.2|6296.2|6302.5|6296.5|6302.2|6296.2|10
1635181460000|2021-10-25 17:04:20|6302.5|6296.5|6298.5|6292.5|6302.5|6296.5|6298.5|6292.5|15
1635181470000|2021-10-25 17:04:30|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299|6293|10
1635181480000|2021-10-25 17:04:40|6299.3|6293.3|6298.3|6292.3|6299.3|6293.3|6297.8|6291.8|4
1635181500000|2021-10-25 17:05:00|6298.8|6292.8|6297.1|6291.1|6298.8|6292.8|6297.1|6291.1|2
1635181510000|2021-10-25 17:05:10|6296.8|6290.8|6295.3|6289.3|6296.8|6290.8|6295.3|6289.3|2
1635181520000|2021-10-25 17:05:20|6300.6|6294.6|6300.8|6294.8|6300.8|6294.8|6300.6|6294.6|8
1635181530000|2021-10-25 17:05:30|6302.6|6296.6|6297.3|6291.3|6302.6|6296.6|6297.3|6291.3|25
1635181540000|2021-10-25 17:05:40|6296.3|6290.3|6295.8|6289.8|6296.8|6290.8|6295.8|6289.8|5
1635181550000|2021-10-25 17:05:50|6296.1|6290.1|6296.5|6290.5|6297.3|6291.3|6296.1|6290.1|4
1635181560000|2021-10-25 17:06:00|6296.3|6290.3|6295.3|6289.3|6296.5|6290.5|6295.3|6289.3|6
1635181590000|2021-10-25 17:06:30|6295.8|6289.8|6295.3|6289.3|6295.8|6289.8|6295.3|6289.3|14
1635181600000|2021-10-25 17:06:40|6295.8|6289.8|6295.3|6289.3|6295.8|6289.8|6295.3|6289.3|6
1635181610000|2021-10-25 17:06:50|6296.5|6290.5|6297.3|6291.3|6297.3|6291.3|6296.5|6290.5|11
1635181620000|2021-10-25 17:07:00|6296.6|6290.6|6296.3|6290.3|6296.6|6290.6|6295.5|6289.5|13
1635181630000|2021-10-25 17:07:10|6295.6|6289.6|6295.3|6289.3|6296.3|6290.3|6295.3|6289.3|11
1635181640000|2021-10-25 17:07:20|6295.1|6289.1|6296.3|6290.3|6296.3|6290.3|6295.1|6289.1|7
1635181650000|2021-10-25 17:07:30|6296.1|6290.1|6296.5|6290.5|6296.7|6290.7|6296.1|6290.1|7
1635181660000|2021-10-25 17:07:40|6296.2|6290.2|6299.3|6293.3|6299.3|6293.3|6295.8|6289.8|7
1635181670000|2021-10-25 17:07:50|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|73
1635181680000|2021-10-25 17:08:00|6298.1|6292.1|6300.1|6294.1|6300.1|6294.1|6298.1|6292.1|14
1635181690000|2021-10-25 17:08:10|6300.5|6294.5|6301.6|6295.6|6301.6|6295.6|6299.3|6293.3|10
1635181700000|2021-10-25 17:08:20|6301.3|6295.3|6297|6291|6301.3|6295.3|6297|6291|21
1635181710000|2021-10-25 17:08:30|6296.8|6290.8|6298|6292|6298|6292|6296|6290|1
1635181730000|2021-10-25 17:08:50|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1635181740000|2021-10-25 17:09:00|6296.5|6290.5|6296.5|6290.5|6297|6291|6296.2|6290.2|11
1635181760000|2021-10-25 17:09:20|6298|6292|6298|6292|6298|6292|6297.8|6291.8|4
1635181770000|2021-10-25 17:09:30|6297.8|6291.8|6298|6292|6298|6292|6296.5|6290.5|9
1635181800000|2021-10-25 17:10:00|6298.5|6292.5|6298|6292|6298.5|6292.5|6297.5|6291.5|6
1635181810000|2021-10-25 17:10:10|6297.8|6291.8|6298|6292|6298|6292|6297.5|6291.5|1
1635181820000|2021-10-25 17:10:20|6297.7|6291.7|6298|6292|6298|6292|6297.7|6291.7|0
1635181830000|2021-10-25 17:10:30|6297.7|6291.7|6298.5|6292.5|6298.5|6292.5|6297.7|6291.7|0
1635181850000|2021-10-25 17:10:50|6297.5|6291.5|6298.5|6292.5|6298.5|6292.5|6297.5|6291.5|4
1635181860000|2021-10-25 17:11:00|||||||||4
1635181870000|2021-10-25 17:11:10|6300.7|6294.7|6300|6294|6300.7|6294.7|6299.7|6293.7|3
1635181880000|2021-10-25 17:11:20|6299.7|6293.7|6299.5|6293.5|6300|6294|6299.5|6293.5|5
1635181900000|2021-10-25 17:11:40|6299.2|6293.2|6301.5|6295.5|6301.5|6295.5|6299.2|6293.2|5
1635181910000|2021-10-25 17:11:50|6301.2|6295.2|6300.5|6294.5|6301.2|6295.2|6300.5|6294.5|5
1635181930000|2021-10-25 17:12:10|6301.5|6295.5|6301.7|6295.7|6302.5|6296.5|6301.5|6295.5|11
1635181940000|2021-10-25 17:12:20|6302.5|6296.5|6303.5|6297.5|6303.5|6297.5|6302.5|6296.5|5
1635181950000|2021-10-25 17:12:30|6303|6297|6302.7|6296.7|6303|6297|6302.7|6296.7|1
1635181960000|2021-10-25 17:12:40|6303.2|6297.2|6303.5|6297.5|6303.5|6297.5|6303.2|6297.2|1
1635181980000|2021-10-25 17:13:00|6303.8|6297.8|6303.5|6297.5|6304.1|6298.1|6303.5|6297.5|7
1635181990000|2021-10-25 17:13:10|6303.2|6297.2|6303.5|6297.5|6303.5|6297.5|6303.2|6297.2|6
1635182000000|2021-10-25 17:13:20|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|7
1635182020000|2021-10-25 17:13:40|||||||||3
1635182030000|2021-10-25 17:13:50|||||||||1
1635182040000|2021-10-25 17:14:00|6303.2|6297.2|6302.8|6296.8|6303.2|6297.2|6302.8|6296.8|13
1635182050000|2021-10-25 17:14:10|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|2
1635182060000|2021-10-25 17:14:20|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|4
1635182070000|2021-10-25 17:14:30|6304.8|6298.8|6305.7|6299.7|6305.7|6299.7|6304.8|6298.8|6
1635182090000|2021-10-25 17:14:50|6305.3|6299.3|6305|6299|6305.5|6299.5|6305|6299|16
1635182100000|2021-10-25 17:15:00|6304.7|6298.7|6304.7|6298.7|6305|6299|6304.2|6298.2|24
1635182110000|2021-10-25 17:15:10|6304.2|6298.2|6303.2|6297.2|6304.7|6298.7|6303.2|6297.2|23
1635182120000|2021-10-25 17:15:20|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|2
1635182130000|2021-10-25 17:15:30|6303.7|6297.7|6304.8|6298.8|6304.8|6298.8|6303.7|6297.7|6
1635182140000|2021-10-25 17:15:40|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|9
1635182150000|2021-10-25 17:15:50|||||||||3
1635182160000|2021-10-25 17:16:00|6304.8|6298.8|6305.3|6299.3|6305.3|6299.3|6304.8|6298.8|9
1635182180000|2021-10-25 17:16:20|6305|6299|6304.8|6298.8|6305|6299|6304.8|6298.8|0
1635182190000|2021-10-25 17:16:30|6304.5|6298.5|6302.3|6296.3|6304.5|6298.5|6302|6296|5
1635182200000|2021-10-25 17:16:40|6301.5|6295.5|6301|6295|6301.5|6295.5|6301|6295|8
1635182220000|2021-10-25 17:17:00|6300.8|6294.8|6298.8|6292.8|6300.8|6294.8|6298.5|6292.5|11
1635182230000|2021-10-25 17:17:10|6299.5|6293.5|6299|6293|6299.5|6293.5|6299|6293|4
1635182240000|2021-10-25 17:17:20|6298.5|6292.5|6298.8|6292.8|6299.3|6293.3|6298.5|6292.5|0
1635182250000|2021-10-25 17:17:30|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|3
1635182270000|2021-10-25 17:17:50|6297.5|6291.5|6297.8|6291.8|6298.5|6292.5|6297.5|6291.5|2
1635182280000|2021-10-25 17:18:00|6297.5|6291.5|6296.8|6290.8|6297.8|6291.8|6296.8|6290.8|6
1635182290000|2021-10-25 17:18:10|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|4
1635182300000|2021-10-25 17:18:20|6296.5|6290.5|6297.8|6291.8|6297.8|6291.8|6296.5|6290.5|0
1635182310000|2021-10-25 17:18:30|6297.3|6291.3|6295.8|6289.8|6297.3|6291.3|6295.8|6289.8|4
1635182320000|2021-10-25 17:18:40|6296.3|6290.3|6295.3|6289.3|6296.3|6290.3|6295.3|6289.3|4
1635182340000|2021-10-25 17:19:00|6295|6289|6295|6289|6295.3|6289.3|6295|6289|3
1635182350000|2021-10-25 17:19:10|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|22
1635182360000|2021-10-25 17:19:20|6292.8|6286.8|6293|6287|6293.8|6287.8|6292.8|6286.8|24
1635182370000|2021-10-25 17:19:30|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.3|6287.3|1
1635182390000|2021-10-25 17:19:50|6294.2|6288.2|6295|6289|6295.3|6289.3|6294.2|6288.2|22
1635182400000|2021-10-25 17:20:00|6294.8|6288.8|6294|6288|6295|6289|6294|6288|1
1635182410000|2021-10-25 17:20:10|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1635182420000|2021-10-25 17:20:20|6293.5|6287.5|6294|6288|6294|6288|6293.5|6287.5|0
1635182430000|2021-10-25 17:20:30|6294.3|6288.3|6290.3|6284.3|6294.3|6288.3|6289.8|6283.8|20
1635182450000|2021-10-25 17:20:50|6290.2|6284.2|6291.8|6285.8|6291.8|6285.8|6290.2|6284.2|2
1635182460000|2021-10-25 17:21:00|6291.5|6285.5|6289.7|6283.7|6291.5|6285.5|6288.5|6282.5|19
1635182470000|2021-10-25 17:21:10|6289.8|6283.8|6290.3|6284.3|6291|6285|6289.8|6283.8|0
1635182480000|2021-10-25 17:21:20|6292|6286|6292|6286|6292|6286|6292|6286|10
1635182490000|2021-10-25 17:21:30|6290|6284|6289.8|6283.8|6290|6284|6289.5|6283.5|1
1635182500000|2021-10-25 17:21:40|6289.3|6283.3|6289.5|6283.5|6289.5|6283.5|6289|6283|4
1635182520000|2021-10-25 17:22:00|6289|6283|6286.3|6280.3|6289.5|6283.5|6285.8|6279.8|11
1635182530000|2021-10-25 17:22:10|6286.2|6280.2|6286.7|6280.7|6287.3|6281.3|6286.2|6280.2|5
1635182540000|2021-10-25 17:22:20|6286.3|6280.3|6285.3|6279.3|6286.3|6280.3|6285.2|6279.2|1
1635182570000|2021-10-25 17:22:50|6285.8|6279.8|6286.2|6280.2|6286.5|6280.5|6285.8|6279.8|2
1635182580000|2021-10-25 17:23:00|6286.3|6280.3|6292.2|6286.2|6292.2|6286.2|6285.8|6279.8|9
1635182590000|2021-10-25 17:23:10|6291|6285|6291|6285|6292|6286|6291|6285|5
1635182600000|2021-10-25 17:23:20|6291.2|6285.2|6290.2|6284.2|6291.2|6285.2|6289.7|6283.7|10
1635182610000|2021-10-25 17:23:30|6289.7|6283.7|6289.3|6283.3|6289.7|6283.7|6289.3|6283.3|4
1635182620000|2021-10-25 17:23:40|6288.8|6282.8|6288.3|6282.3|6288.8|6282.8|6288.3|6282.3|3
1635182630000|2021-10-25 17:23:50|6288.7|6282.7|6288.2|6282.2|6288.7|6282.7|6288.2|6282.2|0
1635182640000|2021-10-25 17:24:00|6286.2|6280.2|6286.7|6280.7|6287|6281|6286.2|6280.2|3
1635182650000|2021-10-25 17:24:10|6287.2|6281.2|6287.7|6281.7|6288.2|6282.2|6287.2|6281.2|4
1635182660000|2021-10-25 17:24:20|6287.3|6281.3|6287|6281|6287.7|6281.7|6287|6281|2
1635182670000|2021-10-25 17:24:30|6286|6280|6285|6279|6286|6280|6283.7|6277.7|3
1635182690000|2021-10-25 17:24:50|6285.7|6279.7|6286.7|6280.7|6286.7|6280.7|6285.7|6279.7|0
1635182700000|2021-10-25 17:25:00|6286.5|6280.5|6286.3|6280.3|6286.7|6280.7|6286.3|6280.3|0
1635182710000|2021-10-25 17:25:10|6286|6280|6284.5|6278.5|6286|6280|6284.3|6278.3|28
1635182720000|2021-10-25 17:25:20|6285|6279|6285.5|6279.5|6285.5|6279.5|6285|6279|1
1635182730000|2021-10-25 17:25:30|6285.7|6279.7|6284.3|6278.3|6286|6280|6284.2|6278.2|8
1635182740000|2021-10-25 17:25:40|6285|6279|6284.2|6278.2|6285|6279|6283.3|6277.3|4
1635182760000|2021-10-25 17:26:00|6285.3|6279.3|6285|6279|6285.5|6279.5|6284.5|6278.5|3
1635182770000|2021-10-25 17:26:10|6284.8|6278.8|6285.3|6279.3|6285.3|6279.3|6284.7|6278.7|12
1635182780000|2021-10-25 17:26:20|6285.2|6279.2|6285.3|6279.3|6285.3|6279.3|6285.2|6279.2|1
1635182790000|2021-10-25 17:26:30|6285.2|6279.2|6285.3|6279.3|6285.3|6279.3|6284.8|6278.8|0
1635182800000|2021-10-25 17:26:40|6285.2|6279.2|6284.8|6278.8|6285.2|6279.2|6284.8|6278.8|0
1635182820000|2021-10-25 17:27:00|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6283.3|6277.3|6
1635182830000|2021-10-25 17:27:10|6283.8|6277.8|6282.3|6276.3|6283.8|6277.8|6282.3|6276.3|3
1635182840000|2021-10-25 17:27:20|6282.2|6276.2|6283.3|6277.3|6283.3|6277.3|6282.2|6276.2|3
1635182850000|2021-10-25 17:27:30|6282.3|6276.3|6283|6277|6283|6277|6282.3|6276.3|3
1635182860000|2021-10-25 17:27:40|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|1
1635182870000|2021-10-25 17:27:50|6283|6277|6282.7|6276.7|6283|6277|6282.7|6276.7|1
1635182880000|2021-10-25 17:28:00|6282.5|6276.5|6282|6276|6282.5|6276.5|6280.7|6274.7|16
1635182890000|2021-10-25 17:28:10|6282.5|6276.5|6283.7|6277.7|6283.7|6277.7|6282.5|6276.5|3
1635182900000|2021-10-25 17:28:20|6283.3|6277.3|6282.3|6276.3|6283.8|6277.8|6282|6276|5
1635182910000|2021-10-25 17:28:30|6281.8|6275.8|6282.3|6276.3|6282.3|6276.3|6281.8|6275.8|0
1635182920000|2021-10-25 17:28:40|6282.2|6276.2|6282.3|6276.3|6282.3|6276.3|6281.8|6275.8|1
1635182930000|2021-10-25 17:28:50|6282.8|6276.8|6282.5|6276.5|6283.2|6277.2|6282.5|6276.5|8
1635182940000|2021-10-25 17:29:00|6282.2|6276.2|6283.2|6277.2|6283.2|6277.2|6282.2|6276.2|1
1635182950000|2021-10-25 17:29:10|6283.5|6277.5|6283.7|6277.7|6284|6278|6283.5|6277.5|3
1635182960000|2021-10-25 17:29:20|6284|6278|6284|6278|6284|6278|6284|6278|0
1635182970000|2021-10-25 17:29:30|6284.5|6278.5|6284.7|6278.7|6284.7|6278.7|6284.5|6278.5|6
1635182990000|2021-10-25 17:29:50|6285.2|6279.2|6285|6279|6285.2|6279.2|6285|6279|0
1635183000000|2021-10-25 17:30:00|6285.2|6279.2|6287|6281|6287|6281|6285.2|6279.2|7
1635183010000|2021-10-25 17:30:10|6287.5|6281.5|6287.8|6281.8|6289|6283|6287.5|6281.5|5
1635183020000|2021-10-25 17:30:20|6287.5|6281.5|6287|6281|6287.5|6281.5|6286.8|6280.8|6
1635183040000|2021-10-25 17:30:40|6286.8|6280.8|6285.8|6279.8|6286.8|6280.8|6285.8|6279.8|3
1635183050000|2021-10-25 17:30:50|6286|6280|6284.8|6278.8|6286|6280|6284.8|6278.8|5
1635183060000|2021-10-25 17:31:00|6284|6278|6284.5|6278.5|6284.8|6278.8|6283|6277|6
1635183070000|2021-10-25 17:31:10|6284.8|6278.8|6284.8|6278.8|6285.5|6279.5|6284.8|6278.8|5
1635183080000|2021-10-25 17:31:20|6285|6279|6285.8|6279.8|6285.8|6279.8|6285|6279|2
1635183090000|2021-10-25 17:31:30|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|1
1635183100000|2021-10-25 17:31:40|6285.8|6279.8|6286.8|6280.8|6286.8|6280.8|6285.8|6279.8|9
1635183110000|2021-10-25 17:31:50|6286.5|6280.5|6286.3|6280.3|6286.5|6280.5|6286.3|6280.3|4
1635183120000|2021-10-25 17:32:00|6286.8|6280.8|6286.3|6280.3|6286.8|6280.8|6286.2|6280.2|3
1635183130000|2021-10-25 17:32:10|6286.5|6280.5|6286.3|6280.3|6286.8|6280.8|6286|6280|0
1635183140000|2021-10-25 17:32:20|6286.8|6280.8|6286.3|6280.3|6286.8|6280.8|6286.3|6280.3|1
1635183160000|2021-10-25 17:32:40|6286.2|6280.2|6286.3|6280.3|6286.3|6280.3|6286.2|6280.2|4
1635183170000|2021-10-25 17:32:50|||||||||1
1635183180000|2021-10-25 17:33:00|6285.8|6279.8|6284.8|6278.8|6285.8|6279.8|6284.8|6278.8|7
1635183190000|2021-10-25 17:33:10|||||||||3
1635183200000|2021-10-25 17:33:20|6283.8|6277.8|6283.7|6277.7|6283.8|6277.8|6283.3|6277.3|5
1635183210000|2021-10-25 17:33:30|6283.3|6277.3|6283.3|6277.3|6283.8|6277.8|6283.3|6277.3|2
1635183220000|2021-10-25 17:33:40|6283.5|6277.5|6283.3|6277.3|6283.5|6277.5|6283.3|6277.3|0
1635183230000|2021-10-25 17:33:50|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.2|6277.2|4
1635183240000|2021-10-25 17:34:00|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|2
1635183270000|2021-10-25 17:34:30|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|6281.8|6275.8|7
1635183280000|2021-10-25 17:34:40|6281.3|6275.3|6280.3|6274.3|6281.3|6275.3|6280.3|6274.3|4
1635183290000|2021-10-25 17:34:50|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|4
1635183300000|2021-10-25 17:35:00|6281.3|6275.3|6281.8|6275.8|6281.8|6275.8|6281.3|6275.3|3
1635183310000|2021-10-25 17:35:10|6282.2|6276.2|6282.8|6276.8|6282.8|6276.8|6282.2|6276.2|2
1635183320000|2021-10-25 17:35:20|6284|6278|6284|6278|6284|6278|6283.3|6277.3|13
1635183350000|2021-10-25 17:35:50|6284.5|6278.5|6284.8|6278.8|6285.3|6279.3|6284.5|6278.5|1
1635183360000|2021-10-25 17:36:00|6284|6278|6284.8|6278.8|6284.8|6278.8|6283.8|6277.8|9
1635183370000|2021-10-25 17:36:10|6285|6279|6285|6279|6285.3|6279.3|6284.8|6278.8|3
1635183380000|2021-10-25 17:36:20|6284.8|6278.8|6284.5|6278.5|6285|6279|6284.5|6278.5|0
1635183390000|2021-10-25 17:36:30|6284.2|6278.2|6283.5|6277.5|6284.5|6278.5|6283.5|6277.5|6
1635183400000|2021-10-25 17:36:40|6283|6277|6283|6277|6283|6277|6283|6277|6
1635183410000|2021-10-25 17:36:50|6283.5|6277.5|6282.5|6276.5|6283.5|6277.5|6282.5|6276.5|0
1635183460000|2021-10-25 17:37:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|2
1635183470000|2021-10-25 17:37:50|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|1
1635183480000|2021-10-25 17:38:00|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|2
1635183490000|2021-10-25 17:38:10|6283.2|6277.2|6283.9|6277.9|6283.9|6277.9|6283.2|6277.2|23
1635183500000|2021-10-25 17:38:20|||||||||2
1635183510000|2021-10-25 17:38:30|6285.7|6279.7|6286.7|6280.7|6287.2|6281.2|6285.7|6279.7|6
1635183520000|2021-10-25 17:38:40|6286.4|6280.4|6287.2|6281.2|6287.2|6281.2|6286.4|6280.4|1
1635183530000|2021-10-25 17:38:50|6286.9|6280.9|6287.7|6281.7|6287.7|6281.7|6286.7|6280.7|6
1635183540000|2021-10-25 17:39:00|6287.4|6281.4|6286.2|6280.2|6287.4|6281.4|6286.2|6280.2|5
1635183550000|2021-10-25 17:39:10|||||||||1
1635183560000|2021-10-25 17:39:20|6285.9|6279.9|6286.9|6280.9|6286.9|6280.9|6285.9|6279.9|7
1635183570000|2021-10-25 17:39:30|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|0
1635183590000|2021-10-25 17:39:50|6287.2|6281.2|6286.4|6280.4|6287.2|6281.2|6286.2|6280.2|89
1635183600000|2021-10-25 17:40:00|6286.9|6280.9|6286.2|6280.2|6286.9|6280.9|6286.2|6280.2|4
1635183610000|2021-10-25 17:40:10|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|9
1635183620000|2021-10-25 17:40:20|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.2|6280.2|6
1635183630000|2021-10-25 17:40:30|6286.4|6280.4|6282.9|6276.9|6286.4|6280.4|6281.7|6275.7|8
1635183640000|2021-10-25 17:40:40|6283.2|6277.2|6281.7|6275.7|6283.2|6277.2|6281.7|6275.7|1
1635183650000|2021-10-25 17:40:50|6282.4|6276.4|6282.7|6276.7|6283.4|6277.4|6282.4|6276.4|9
1635183660000|2021-10-25 17:41:00|6283.2|6277.2|6284.7|6278.7|6284.7|6278.7|6283.2|6277.2|0
1635183670000|2021-10-25 17:41:10|6284.2|6278.2|6284.7|6278.7|6285|6279|6284.2|6278.2|0
1635183680000|2021-10-25 17:41:20|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|1
1635183690000|2021-10-25 17:41:30|6284.2|6278.2|6284.4|6278.4|6284.4|6278.4|6284.2|6278.2|2
1635183700000|2021-10-25 17:41:40|6284.7|6278.7|6285.2|6279.2|6285.2|6279.2|6284.4|6278.4|0
1635183730000|2021-10-25 17:42:10|6285.5|6279.5|6286.2|6280.2|6286.2|6280.2|6285.5|6279.5|8
1635183740000|2021-10-25 17:42:20|6285.4|6279.4|6285.2|6279.2|6285.7|6279.7|6285.2|6279.2|5
1635183750000|2021-10-25 17:42:30|6284.8|6278.8|6285.7|6279.7|6285.7|6279.7|6284.4|6278.4|4
1635183760000|2021-10-25 17:42:40|6285.2|6279.2|6285.7|6279.7|6285.7|6279.7|6285.2|6279.2|3
1635183780000|2021-10-25 17:43:00|6285.5|6279.5|6285.7|6279.7|6285.7|6279.7|6285.5|6279.5|0
1635183800000|2021-10-25 17:43:20|6285|6279|6284.7|6278.7|6285.7|6279.7|6284.7|6278.7|4
1635183810000|2021-10-25 17:43:30|6284.9|6278.9|6285.9|6279.9|6286.2|6280.2|6284.9|6278.9|3
1635183830000|2021-10-25 17:43:50|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|5
1635183840000|2021-10-25 17:44:00|6285.7|6279.7|6283.7|6277.7|6286|6280|6283.7|6277.7|8
1635183850000|2021-10-25 17:44:10|6283.4|6277.4|6280.4|6274.4|6283.4|6277.4|6280.4|6274.4|18
1635183860000|2021-10-25 17:44:20|6281.3|6275.3|6281.4|6275.4|6281.9|6275.9|6281.3|6275.3|2
1635183870000|2021-10-25 17:44:30|6281|6275|6280.7|6274.7|6281|6275|6280.2|6274.2|5
1635183880000|2021-10-25 17:44:40|6280.4|6274.4|6280|6274|6280.4|6274.4|6280|6274|2
1635183890000|2021-10-25 17:44:50|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|0
1635183900000|2021-10-25 17:45:00|6280.5|6274.5|6281.4|6275.4|6281.4|6275.4|6280.5|6274.5|6
1635183910000|2021-10-25 17:45:10|6281|6275|6282.4|6276.4|6282.4|6276.4|6281|6275|7
1635183920000|2021-10-25 17:45:20|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|1
1635183930000|2021-10-25 17:45:30|6283.3|6277.3|6284.2|6278.2|6284.2|6278.2|6282.7|6276.7|9
1635183940000|2021-10-25 17:45:40|6284.4|6278.4|6283|6277|6284.4|6278.4|6283|6277|6
1635183950000|2021-10-25 17:45:50|6282.7|6276.7|6283|6277|6283|6277|6282.7|6276.7|2
1635183960000|2021-10-25 17:46:00|6282.7|6276.7|6283.5|6277.5|6283.9|6277.9|6282.5|6276.5|4
1635183970000|2021-10-25 17:46:10|||||||||1
1635183980000|2021-10-25 17:46:20|6283.7|6277.7|6284.7|6278.7|6284.7|6278.7|6283.7|6277.7|6
1635183990000|2021-10-25 17:46:30|6284|6278|6282.5|6276.5|6284|6278|6282.5|6276.5|10
1635184000000|2021-10-25 17:46:40|6282.7|6276.7|6284.5|6278.5|6285.5|6279.5|6282.7|6276.7|23
1635184020000|2021-10-25 17:47:00|6284.9|6278.9|6285.5|6279.5|6285.5|6279.5|6284.5|6278.5|6
1635184030000|2021-10-25 17:47:10|6285.9|6279.9|6285.4|6279.4|6285.9|6279.9|6285.4|6279.4|6
1635184040000|2021-10-25 17:47:20|6285.2|6279.2|6285|6279|6285.7|6279.7|6284|6278|4
1635184050000|2021-10-25 17:47:30|6284.7|6278.7|6285|6279|6285|6279|6283.5|6277.5|5
1635184060000|2021-10-25 17:47:40|6285.4|6279.4|6285.7|6279.7|6285.9|6279.9|6284.9|6278.9|3
1635184070000|2021-10-25 17:47:50|6286.2|6280.2|6284.5|6278.5|6286.2|6280.2|6284.2|6278.2|13
1635184080000|2021-10-25 17:48:00|6284.2|6278.2|6284.7|6278.7|6285.2|6279.2|6284.2|6278.2|7
1635184090000|2021-10-25 17:48:10|6284.4|6278.4|6284.7|6278.7|6285.3|6279.3|6284.4|6278.4|2
1635184100000|2021-10-25 17:48:20|6284.2|6278.2|6284.7|6278.7|6284.7|6278.7|6284.2|6278.2|3
1635184110000|2021-10-25 17:48:30|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|1
1635184120000|2021-10-25 17:48:40|6284.2|6278.2|6285.4|6279.4|6285.4|6279.4|6283.9|6277.9|21
1635184130000|2021-10-25 17:48:50|6284.9|6278.9|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|18
1635184140000|2021-10-25 17:49:00|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|6284.2|6278.2|0
1635184150000|2021-10-25 17:49:10|6287.5|6281.5|6288.8|6282.8|6288.8|6282.8|6287.5|6281.5|9
1635184160000|2021-10-25 17:49:20|6288.7|6282.7|6287.8|6281.8|6288.7|6282.7|6287.8|6281.8|3
1635184170000|2021-10-25 17:49:30|6287.3|6281.3|6287.3|6281.3|6287.7|6281.7|6286.8|6280.8|9
1635184180000|2021-10-25 17:49:40|6287.5|6281.5|6287.8|6281.8|6287.8|6281.8|6287.5|6281.5|4
1635184190000|2021-10-25 17:49:50|6288|6282|6288|6282|6288|6282|6288|6282|3
1635184200000|2021-10-25 17:50:00|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|11
1635184210000|2021-10-25 17:50:10|6288|6282|6288|6282|6288.5|6282.5|6288|6282|6
1635184220000|2021-10-25 17:50:20|6287.8|6281.8|6287.5|6281.5|6288.5|6282.5|6287.5|6281.5|20
1635184230000|2021-10-25 17:50:30|6287|6281|6285.8|6279.8|6287|6281|6285.8|6279.8|5
1635184240000|2021-10-25 17:50:40|6286.8|6280.8|6285.8|6279.8|6286.8|6280.8|6285.8|6279.8|8
1635184250000|2021-10-25 17:50:50|6286.5|6280.5|6286.3|6280.3|6286.8|6280.8|6286.3|6280.3|2
1635184260000|2021-10-25 17:51:00|6286.2|6280.2|6285.7|6279.7|6286.3|6280.3|6285.3|6279.3|4
1635184270000|2021-10-25 17:51:10|6286.3|6280.3|6287.3|6281.3|6287.3|6281.3|6286.3|6280.3|3
1635184280000|2021-10-25 17:51:20|6286.3|6280.3|6284.8|6278.8|6286.3|6280.3|6284.8|6278.8|8
1635184290000|2021-10-25 17:51:30|||||||||1
1635184300000|2021-10-25 17:51:40|6285.3|6279.3|6284|6278|6285.5|6279.5|6282|6276|66
1635184310000|2021-10-25 17:51:50|6284.7|6278.7|6283|6277|6284.7|6278.7|6283|6277|8
1635184320000|2021-10-25 17:52:00|6282.8|6276.8|6283|6277|6283.2|6277.2|6282.5|6276.5|6
1635184330000|2021-10-25 17:52:10|6281.7|6275.7|6280.5|6274.5|6281.7|6275.7|6280.5|6274.5|15
1635184340000|2021-10-25 17:52:20|6281.5|6275.5|6280.8|6274.8|6283|6277|6279.8|6273.8|29
1635184350000|2021-10-25 17:52:30|6282.8|6276.8|6283|6277|6283|6277|6282.8|6276.8|12
1635184360000|2021-10-25 17:52:40|6282.8|6276.8|6283.3|6277.3|6284.3|6278.3|6282.8|6276.8|3
1635184370000|2021-10-25 17:52:50|6284.2|6278.2|6286.5|6280.5|6288|6282|6283.8|6277.8|15
1635184380000|2021-10-25 17:53:00|6286|6280|6286.3|6280.3|6286.3|6280.3|6286|6280|1
1635184390000|2021-10-25 17:53:10|6286|6280|6286|6280|6286.3|6280.3|6286|6280|0
1635184400000|2021-10-25 17:53:20|6286.8|6280.8|6287.3|6281.3|6287.3|6281.3|6286.8|6280.8|6
1635184410000|2021-10-25 17:53:30|6287.5|6281.5|6286.8|6280.8|6287.5|6281.5|6286.8|6280.8|11
1635184420000|2021-10-25 17:53:40|6287.3|6281.3|6286|6280|6287.3|6281.3|6285.8|6279.8|3
1635184430000|2021-10-25 17:53:50|6285.5|6279.5|6284.3|6278.3|6286.3|6280.3|6284.3|6278.3|4
1635184440000|2021-10-25 17:54:00|6286.3|6280.3|6282.2|6276.2|6286.3|6280.3|6281.7|6275.7|7
1635184450000|2021-10-25 17:54:10|6281.7|6275.7|6280.4|6274.4|6281.7|6275.7|6280.4|6274.4|2
1635184460000|2021-10-25 17:54:20|6281.7|6275.7|6281.3|6275.3|6281.7|6275.7|6280.8|6274.8|23
1635184470000|2021-10-25 17:54:30|6281.2|6275.2|6281.8|6275.8|6281.8|6275.8|6280.8|6274.8|8
1635184480000|2021-10-25 17:54:40|6282.7|6276.7|6285.3|6279.3|6285.3|6279.3|6282.7|6276.7|6
1635184490000|2021-10-25 17:54:50|6285.5|6279.5|6285|6279|6285.5|6279.5|6284.8|6278.8|2
1635184500000|2021-10-25 17:55:00|6284.8|6278.8|6283.3|6277.3|6285.3|6279.3|6283.3|6277.3|5
1635184510000|2021-10-25 17:55:10|6283|6277|6282.8|6276.8|6283|6277|6281.8|6275.8|11
1635184520000|2021-10-25 17:55:20|6283.2|6277.2|6284.3|6278.3|6284.3|6278.3|6283.2|6277.2|5
1635184530000|2021-10-25 17:55:30|6284.8|6278.8|6287.2|6281.2|6287.3|6281.3|6284.8|6278.8|5
1635184540000|2021-10-25 17:55:40|6286.8|6280.8|6285.3|6279.3|6286.8|6280.8|6285.3|6279.3|16
1635184550000|2021-10-25 17:55:50|6285.7|6279.7|6286.8|6280.8|6286.8|6280.8|6285|6279|6
1635184560000|2021-10-25 17:56:00|6287.2|6281.2|6286.8|6280.8|6287.7|6281.7|6286.8|6280.8|3
1635184570000|2021-10-25 17:56:10|6287.3|6281.3|6286.7|6280.7|6287.7|6281.7|6286.2|6280.2|3
1635184580000|2021-10-25 17:56:20|6286.3|6280.3|6286.2|6280.2|6286.7|6280.7|6286.2|6280.2|1
1635184590000|2021-10-25 17:56:30|6286.5|6280.5|6286.2|6280.2|6287.2|6281.2|6286.2|6280.2|7
1635184600000|2021-10-25 17:56:40|6287.5|6281.5|6287|6281|6287.5|6281.5|6286.8|6280.8|10
1635184610000|2021-10-25 17:56:50|6286.7|6280.7|6288.5|6282.5|6288.5|6282.5|6286.7|6280.7|6
1635184620000|2021-10-25 17:57:00|6288.2|6282.2|6289.5|6283.5|6289.5|6283.5|6288.2|6282.2|7
1635184630000|2021-10-25 17:57:10|||||||||7
1635184640000|2021-10-25 17:57:20|6290.7|6284.7|6291.5|6285.5|6291.5|6285.5|6290.5|6284.5|15
1635184650000|2021-10-25 17:57:30|6292|6286|6291.8|6285.8|6292|6286|6290.2|6284.2|5
1635184660000|2021-10-25 17:57:40|6291.5|6285.5|6292|6286|6292|6286|6291.5|6285.5|22
1635184670000|2021-10-25 17:57:50|6292.3|6286.3|6290.5|6284.5|6292.5|6286.5|6290.5|6284.5|17
1635184680000|2021-10-25 17:58:00|6290.3|6284.3|6290.8|6284.8|6291.3|6285.3|6290.3|6284.3|20
1635184690000|2021-10-25 17:58:10|6296.3|6290.3|6296|6290|6296.5|6290.5|6295.2|6289.2|17
1635184700000|2021-10-25 17:58:20|6296.5|6290.5|6296.2|6290.2|6297.2|6291.2|6295.2|6289.2|26
1635184710000|2021-10-25 17:58:30|6295|6289|6295.8|6289.8|6295.8|6289.8|6294.8|6288.8|28
1635184720000|2021-10-25 17:58:40|6295.3|6289.3|6294.7|6288.7|6295.3|6289.3|6294.7|6288.7|3
1635184730000|2021-10-25 17:58:50|6294.3|6288.3|6292.8|6286.8|6294.3|6288.3|6292.8|6286.8|2
1635184740000|2021-10-25 17:59:00|6293.3|6287.3|6292.8|6286.8|6293.3|6287.3|6292.8|6286.8|4
1635184750000|2021-10-25 17:59:10|6293.5|6287.5|6293.8|6287.8|6294.8|6288.8|6293.5|6287.5|13
1635184760000|2021-10-25 17:59:20|6294|6288|6292.3|6286.3|6294|6288|6291.8|6285.8|7
1635184770000|2021-10-25 17:59:30|6292.8|6286.8|6291.8|6285.8|6292.8|6286.8|6291.8|6285.8|3
1635184780000|2021-10-25 17:59:40|6292.2|6286.2|6291.7|6285.7|6292.8|6286.8|6291.3|6285.3|6
1635184790000|2021-10-25 17:59:50|6291.3|6285.3|6291.7|6285.7|6291.8|6285.8|6291.3|6285.3|0
1635184800000|2021-10-25 18:00:00|6291.3|6285.3|6291|6285|6291.3|6285.3|6289.8|6283.8|8
1635184810000|2021-10-25 18:00:10|6291.3|6285.3|6292.3|6286.3|6293.2|6287.2|6291.3|6285.3|9
1635184820000|2021-10-25 18:00:20|6296.3|6290.3|6301.3|6295.3|6301.3|6295.3|6296.3|6290.3|37
1635184830000|2021-10-25 18:00:30|6300.3|6294.3|6298.3|6292.3|6300.3|6294.3|6298|6292|12
1635184840000|2021-10-25 18:00:40|6298.2|6292.2|6298.7|6292.7|6299.8|6293.8|6297.8|6291.8|14
1635184850000|2021-10-25 18:00:50|6299.2|6293.2|6299.7|6293.7|6299.7|6293.7|6299.2|6293.2|1
1635184860000|2021-10-25 18:01:00|6299.2|6293.2|6297.9|6291.9|6299.2|6293.2|6297.9|6291.9|1
1635184870000|2021-10-25 18:01:10|6297.7|6291.7|6297|6291|6298.2|6292.2|6296.5|6290.5|10
1635184880000|2021-10-25 18:01:20|6296.5|6290.5|6296.4|6290.4|6297|6291|6296.4|6290.4|4
1635184890000|2021-10-25 18:01:30|6296.2|6290.2|6294.7|6288.7|6296.5|6290.5|6294.7|6288.7|8
1635184900000|2021-10-25 18:01:40|6294.5|6288.5|6292.7|6286.7|6294.5|6288.5|6292.7|6286.7|15
1635184910000|2021-10-25 18:01:50|6292.9|6286.9|6292.7|6286.7|6292.9|6286.9|6292.2|6286.2|14
1635184920000|2021-10-25 18:02:00|6292.2|6286.2|6291|6285|6293.2|6287.2|6290.5|6284.5|7
1635184930000|2021-10-25 18:02:10|6290.5|6284.5|6290.3|6284.3|6291.3|6285.3|6289.5|6283.5|11
1635184940000|2021-10-25 18:02:20|6289.8|6283.8|6290.3|6284.3|6290.8|6284.8|6289.5|6283.5|2
1635184950000|2021-10-25 18:02:30|6290.8|6284.8|6290.3|6284.3|6290.8|6284.8|6290.3|6284.3|4
1635184960000|2021-10-25 18:02:40|6290|6284|6289.2|6283.2|6290|6284|6289.2|6283.2|16
1635184970000|2021-10-25 18:02:50|6289.7|6283.7|6287.2|6281.2|6289.8|6283.8|6287.2|6281.2|17
1635184980000|2021-10-25 18:03:00|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6286.8|6280.8|1
1635184990000|2021-10-25 18:03:10|6288|6282|6284.3|6278.3|6288.3|6282.3|6283.8|6277.8|10
1635185010000|2021-10-25 18:03:30|6284|6278|6284.3|6278.3|6285.3|6279.3|6284|6278|7
1635185020000|2021-10-25 18:03:40|6284.8|6278.8|6285|6279|6285.3|6279.3|6284.5|6278.5|3
1635185030000|2021-10-25 18:03:50|6285.3|6279.3|6286|6280|6286|6280|6284.8|6278.8|5
1635185040000|2021-10-25 18:04:00|6285.8|6279.8|6284.7|6278.7|6285.8|6279.8|6284.7|6278.7|3
1635185050000|2021-10-25 18:04:10|6284.8|6278.8|6287.3|6281.3|6287.3|6281.3|6284.8|6278.8|3
1635185060000|2021-10-25 18:04:20|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|2
1635185070000|2021-10-25 18:04:30|6286.2|6280.2|6284.4|6278.4|6286.2|6280.2|6284.2|6278.2|18
1635185080000|2021-10-25 18:04:40|6284.7|6278.7|6284.5|6278.5|6285.3|6279.3|6284.5|6278.5|4
1635185090000|2021-10-25 18:04:50|6284.8|6278.8|6282.3|6276.3|6284.8|6278.8|6282.3|6276.3|6
1635185100000|2021-10-25 18:05:00|6282.7|6276.7|6283.2|6277.2|6283.2|6277.2|6282.3|6276.3|2
1635185110000|2021-10-25 18:05:10|6283.3|6277.3|6283.2|6277.2|6283.7|6277.7|6282.8|6276.8|5
1635185120000|2021-10-25 18:05:20|6283.5|6277.5|6282.7|6276.7|6283.7|6277.7|6281.3|6275.3|5
1635185130000|2021-10-25 18:05:30|6283.3|6277.3|6283.7|6277.7|6284|6278|6283.3|6277.3|18
1635185140000|2021-10-25 18:05:40|6286|6280|6285.7|6279.7|6287|6281|6285.7|6279.7|27
1635185150000|2021-10-25 18:05:50|6285.8|6279.8|6288.3|6282.3|6288.3|6282.3|6285.3|6279.3|1
1635185160000|2021-10-25 18:06:00|6288.2|6282.2|6288.7|6282.7|6288.7|6282.7|6285.8|6279.8|10
1635185170000|2021-10-25 18:06:10|6288.5|6282.5|6285.7|6279.7|6288.5|6282.5|6285.3|6279.3|46
1635185180000|2021-10-25 18:06:20|6285.3|6279.3|6285.3|6279.3|6285.8|6279.8|6285|6279|1
1635185190000|2021-10-25 18:06:30|6284.8|6278.8|6284.3|6278.3|6284.8|6278.8|6283.3|6277.3|3
1635185200000|2021-10-25 18:06:40|6283.5|6277.5|6281.8|6275.8|6283.7|6277.7|6281.8|6275.8|6
1635185210000|2021-10-25 18:06:50|6282.3|6276.3|6284.8|6278.8|6284.8|6278.8|6282.3|6276.3|6
1635185220000|2021-10-25 18:07:00|6284.7|6278.7|6284.3|6278.3|6284.7|6278.7|6283.8|6277.8|2
1635185230000|2021-10-25 18:07:10|6283.8|6277.8|6283.3|6277.3|6284.3|6278.3|6281.8|6275.8|3
1635185240000|2021-10-25 18:07:20|6283.7|6277.7|6283.3|6277.3|6283.7|6277.7|6281.8|6275.8|11
1635185250000|2021-10-25 18:07:30|6283.7|6277.7|6282.3|6276.3|6283.7|6277.7|6281.8|6275.8|5
1635185260000|2021-10-25 18:07:40|6282.7|6276.7|6281.7|6275.7|6282.7|6276.7|6280.8|6274.8|4
1635185270000|2021-10-25 18:07:50|6281.8|6275.8|6283.7|6277.7|6283.7|6277.7|6281.8|6275.8|5
1635185280000|2021-10-25 18:08:00|6283.3|6277.3|6282.3|6276.3|6283.8|6277.8|6282.3|6276.3|16
1635185290000|2021-10-25 18:08:10|6282.7|6276.7|6283|6277|6283|6277|6281.8|6275.8|3
1635185300000|2021-10-25 18:08:20|6283.3|6277.3|6282.3|6276.3|6283.3|6277.3|6282.3|6276.3|2
1635185310000|2021-10-25 18:08:30|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|0
1635185320000|2021-10-25 18:08:40|6280.3|6274.3|6279.8|6273.8|6280.3|6274.3|6279.8|6273.8|4
1635185330000|2021-10-25 18:08:50|6279.7|6273.7|6281.3|6275.3|6281.3|6275.3|6279.3|6273.3|5
1635185340000|2021-10-25 18:09:00|6281.5|6275.5|6283|6277|6283.2|6277.2|6281.2|6275.2|6
1635185350000|2021-10-25 18:09:10|6282.7|6276.7|6282.3|6276.3|6283|6277|6282|6276|10
1635185360000|2021-10-25 18:09:20|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|0
1635185370000|2021-10-25 18:09:30|6282.2|6276.2|6281.3|6275.3|6282.2|6276.2|6281.2|6275.2|12
1635185380000|2021-10-25 18:09:40|6281.8|6275.8|6282.3|6276.3|6282.3|6276.3|6281.5|6275.5|2
1635185390000|2021-10-25 18:09:50|6282|6276|6281.5|6275.5|6283|6277|6281.3|6275.3|9
1635185400000|2021-10-25 18:10:00|6284|6278|6282.7|6276.7|6284.2|6278.2|6281.7|6275.7|9
1635185410000|2021-10-25 18:10:10|6282.5|6276.5|6283.5|6277.5|6283.8|6277.8|6281.7|6275.7|5
1635185420000|2021-10-25 18:10:20|6283.2|6277.2|6279.8|6273.8|6283.2|6277.2|6279.8|6273.8|10
1635185430000|2021-10-25 18:10:30|6280|6274|6280|6274|6280.3|6274.3|6280|6274|31
1635185440000|2021-10-25 18:10:40|6280.3|6274.3|6280.4|6274.4|6280.7|6274.7|6280.2|6274.2|3
1635185450000|2021-10-25 18:10:50|6280.7|6274.7|6281.2|6275.2|6281.2|6275.2|6280.4|6274.4|0
1635185460000|2021-10-25 18:11:00|6281|6275|6279.8|6273.8|6281.8|6275.8|6279.8|6273.8|26
1635185470000|2021-10-25 18:11:10|6280|6274|6277.8|6271.8|6280|6274|6277.8|6271.8|1
1635185480000|2021-10-25 18:11:20|6276.8|6270.8|6278.3|6272.3|6278.3|6272.3|6276.8|6270.8|6
1635185490000|2021-10-25 18:11:30|6278|6272|6275.6|6269.6|6278.3|6272.3|6275|6269|17
1635185500000|2021-10-25 18:11:40|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|0
1635185510000|2021-10-25 18:11:50|6274.3|6268.3|6273.8|6267.8|6275|6269|6273.1|6267.1|22
1635185520000|2021-10-25 18:12:00|6276|6270|6275.3|6269.3|6276.6|6270.6|6274.6|6268.6|16
1635185530000|2021-10-25 18:12:10|6276.6|6270.6|6274.6|6268.6|6277.1|6271.1|6274|6268|2
1635185540000|2021-10-25 18:12:20|6273.8|6267.8|6273.3|6267.3|6275.6|6269.6|6272.8|6266.8|33
1635185550000|2021-10-25 18:12:30|6273.8|6267.8|6273.8|6267.8|6274.3|6268.3|6273.6|6267.6|5
1635185560000|2021-10-25 18:12:40|6273.2|6267.2|6273.3|6267.3|6273.3|6267.3|6273.2|6267.2|1
1635185570000|2021-10-25 18:12:50|6273|6267|6275|6269|6275|6269|6273|6267|7
1635185580000|2021-10-25 18:13:00|6278.5|6272.5|6272.8|6266.8|6280|6274|6272.5|6266.5|28
1635185590000|2021-10-25 18:13:10|6273|6267|6273|6267|6275.5|6269.5|6273|6267|23
1635185600000|2021-10-25 18:13:20|6273.6|6267.6|6275|6269|6275.3|6269.3|6272.5|6266.5|20
1635185610000|2021-10-25 18:13:30|6274.6|6268.6|6274.5|6268.5|6275|6269|6273.9|6267.9|23
1635185620000|2021-10-25 18:13:40|6274.2|6268.2|6269.6|6263.6|6275|6269|6269.6|6263.6|15
1635185630000|2021-10-25 18:13:50|6269.3|6263.3|6272|6266|6273|6267|6269.1|6263.1|34
1635185640000|2021-10-25 18:14:00|6273.6|6267.6|6286.7|6280.7|6286.9|6280.9|6273.6|6267.6|187
1635185650000|2021-10-25 18:14:10|6286.9|6280.9|6288.6|6282.6|6289.6|6283.6|6285.4|6279.4|85
1635185660000|2021-10-25 18:14:20|6287.1|6281.1|6284.2|6278.2|6287.6|6281.6|6282.4|6276.4|110
1635185670000|2021-10-25 18:14:30|6284.6|6278.6|6284.9|6278.9|6287.1|6281.1|6283.4|6277.4|65
1635185680000|2021-10-25 18:14:40|6283.7|6277.7|6286.9|6280.9|6287.2|6281.2|6283.1|6277.1|68
1635185690000|2021-10-25 18:14:50|6287.6|6281.6|6288.4|6282.4|6289.2|6283.2|6286.9|6280.9|133
1635185700000|2021-10-25 18:15:00|6287.9|6281.9|6295.1|6289.1|6297.4|6291.4|6287.9|6281.9|67
1635185710000|2021-10-25 18:15:10|6295.4|6289.4|6295.3|6289.3|6295.4|6289.4|6293.1|6287.1|11
1635185720000|2021-10-25 18:15:20|6295|6289|6294.6|6288.6|6296.3|6290.3|6294.6|6288.6|27
1635185730000|2021-10-25 18:15:30|6294.4|6288.4|6294.6|6288.6|6295.3|6289.3|6293.6|6287.6|14
1635185740000|2021-10-25 18:15:40|6294.3|6288.3|6292.3|6286.3|6294.3|6288.3|6292.3|6286.3|11
1635185750000|2021-10-25 18:15:50|6292.8|6286.8|6293.8|6287.8|6295.8|6289.8|6292.3|6286.3|20
1635185760000|2021-10-25 18:16:00|6292.8|6286.8|6290|6284|6292.8|6286.8|6290|6284|69
1635185770000|2021-10-25 18:16:10|6290.6|6284.6|6290.6|6284.6|6291.6|6285.6|6290.6|6284.6|18
1635185780000|2021-10-25 18:16:20|6290.9|6284.9|6291.1|6285.1|6291.6|6285.6|6290.9|6284.9|19
1635185790000|2021-10-25 18:16:30|6290.9|6284.9|6291.1|6285.1|6291.1|6285.1|6290.6|6284.6|8
1635185800000|2021-10-25 18:16:40|6289.4|6283.4|6288.9|6282.9|6289.4|6283.4|6288.9|6282.9|10
1635185810000|2021-10-25 18:16:50|6289.4|6283.4|6289.6|6283.6|6289.6|6283.6|6289.4|6283.4|8
1635185820000|2021-10-25 18:17:00|6289.8|6283.8|6289.8|6283.8|6290.1|6284.1|6289.6|6283.6|24
1635185840000|2021-10-25 18:17:20|6289.6|6283.6|6289.3|6283.3|6289.8|6283.8|6289.3|6283.3|2
1635185850000|2021-10-25 18:17:30|6289.6|6283.6|6288.9|6282.9|6289.6|6283.6|6288.9|6282.9|6
1635185860000|2021-10-25 18:17:40|6288.7|6282.7|6288.9|6282.9|6288.9|6282.9|6287.4|6281.4|22
1635185870000|2021-10-25 18:17:50|6289.2|6283.2|6289.8|6283.8|6291.1|6285.1|6289.2|6283.2|16
1635185880000|2021-10-25 18:18:00|6289.6|6283.6|6290.3|6284.3|6291.1|6285.1|6289.6|6283.6|12
1635185890000|2021-10-25 18:18:10|||||||||3
1635185900000|2021-10-25 18:18:20|6290.8|6284.8|6292.8|6286.8|6293.1|6287.1|6290.8|6284.8|12
1635185910000|2021-10-25 18:18:30|6292.4|6286.4|6295.9|6289.9|6296.8|6290.8|6292.4|6286.4|15
1635185920000|2021-10-25 18:18:40|6296.3|6290.3|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|0
1635185930000|2021-10-25 18:18:50|6295.1|6289.1|6296.9|6290.9|6296.9|6290.9|6295.1|6289.1|5
1635185940000|2021-10-25 18:19:00|6296.6|6290.6|6296.3|6290.3|6297.9|6291.9|6296.3|6290.3|29
1635185950000|2021-10-25 18:19:10|6294.9|6288.9|6296.1|6290.1|6296.8|6290.8|6294.9|6288.9|6
1635185960000|2021-10-25 18:19:20|6296.4|6290.4|6296.6|6290.6|6296.6|6290.6|6295.6|6289.6|16
1635185970000|2021-10-25 18:19:30|6297.1|6291.1|6294.1|6288.1|6297.1|6291.1|6294.1|6288.1|17
1635185980000|2021-10-25 18:19:40|6294.4|6288.4|6292.1|6286.1|6294.4|6288.4|6289.8|6283.8|13
1635185990000|2021-10-25 18:19:50|6293.1|6287.1|6287.4|6281.4|6293.1|6287.1|6287.1|6281.1|10
1635206400000|2021-10-26 00:00:00|6295.3|6289.3|6294.5|6284.5|6295.3|6289.3|6291.1|6284.5|53
1635206410000|2021-10-26 00:00:10|6294.8|6284.8|6293.5|6287.5|6295|6288.3|6292.8|6284.3|7
1635206420000|2021-10-26 00:00:20|6292.3|6286.3|6292.5|6286.5|6293.8|6287.8|6291.8|6285.8|6
1635206430000|2021-10-26 00:00:30|6292.7|6286.7|6292.2|6286.2|6294|6288|6291.5|6285.5|4
1635206440000|2021-10-26 00:00:40|6292.3|6286.3|6295.7|6289.7|6295.7|6289.7|6292.3|6286.3|7
1635206450000|2021-10-26 00:00:50|6296.2|6290.2|6299.3|6293.3|6299.5|6293.5|6296|6290|3
1635206460000|2021-10-26 00:01:00|6299|6293|6291.3|6285.3|6299.5|6293.5|6290.7|6284.7|16
1635206470000|2021-10-26 00:01:10|6290.8|6284.8|6291.3|6285.3|6291.3|6285.3|6290.8|6284.8|1
1635206480000|2021-10-26 00:01:20|6292|6286|6293.3|6287.3|6293.3|6287.3|6292|6286|5
1635206490000|2021-10-26 00:01:30|6292.8|6286.8|6291.3|6285.3|6292.8|6286.8|6291.3|6285.3|1
1635206500000|2021-10-26 00:01:40|6291.5|6285.5|6290.8|6284.8|6291.8|6285.8|6290.3|6284.3|1
1635206510000|2021-10-26 00:01:50|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|0
1635206520000|2021-10-26 00:02:00|6290.5|6284.5|6293|6287|6293|6287|6290.5|6284.5|2
1635206530000|2021-10-26 00:02:10|6292.8|6286.8|6292.3|6286.3|6292.8|6286.8|6291.3|6285.3|20
1635206550000|2021-10-26 00:02:30|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.6|6286.6|0
1635206560000|2021-10-26 00:02:40|6292.5|6286.5|6291.6|6285.6|6292.5|6286.5|6291.6|6285.6|7
1635206570000|2021-10-26 00:02:50|6292|6286|6293.1|6287.1|6293.1|6287.1|6291|6285|4
1635206580000|2021-10-26 00:03:00|6293.3|6287.3|6293.6|6287.6|6293.6|6287.6|6293.3|6287.3|0
1635206590000|2021-10-26 00:03:10|6292.6|6286.6|6291|6285|6292.6|6286.6|6291|6285|4
1635206600000|2021-10-26 00:03:20|6290.5|6284.5|6290|6284|6290.5|6284.5|6290|6284|5
1635206610000|2021-10-26 00:03:30|6290.1|6284.1|6290.5|6284.5|6290.5|6284.5|6290.1|6284.1|0
1635206620000|2021-10-26 00:03:40|6289.6|6283.6|6288.5|6282.5|6289.6|6283.6|6288.5|6282.5|1
1635206630000|2021-10-26 00:03:50|6288.8|6282.8|6288.5|6282.5|6288.8|6282.8|6288.5|6282.5|1
1635206640000|2021-10-26 00:04:00|6288.3|6282.3|6288|6282|6288.3|6282.3|6288|6282|1
1635206670000|2021-10-26 00:04:30|6287.1|6281.1|6286.5|6280.5|6287.5|6281.5|6286.5|6280.5|1
1635206690000|2021-10-26 00:04:50|6286.1|6280.1|6285.5|6279.5|6286.1|6280.1|6285|6279|3
1635206700000|2021-10-26 00:05:00|6286.5|6280.5|6287|6281|6287|6281|6286.5|6280.5|3
1635206710000|2021-10-26 00:05:10|6286.8|6280.8|6286.5|6280.5|6286.8|6280.8|6286.1|6280.1|2
1635206730000|2021-10-26 00:05:30|6287|6281|6285|6279|6287|6281|6285|6279|8
1635206750000|2021-10-26 00:05:50|6286.1|6280.1|6288.6|6282.6|6291.5|6285.5|6286.1|6280.1|20
1635206760000|2021-10-26 00:06:00|6289|6283|6289|6283|6289|6283|6289|6283|0
1635206770000|2021-10-26 00:06:10|6288.5|6282.5|6289|6283|6289|6283|6288.5|6282.5|1
1635206780000|2021-10-26 00:06:20|6288.6|6282.6|6287|6281|6288.6|6282.6|6286|6280|10
1635206830000|2021-10-26 00:07:10|||||||||1
1635206850000|2021-10-26 00:07:30|6286.5|6280.5|6287|6281|6287|6281|6286.5|6280.5|2
1635206870000|2021-10-26 00:07:50|6288|6282|6291.5|6281.5|6291.5|6283|6288|6281.1|8
1635206880000|2021-10-26 00:08:00|6289|6283|6291|6285|6292.5|6286.5|6289|6281.5|16
1635206900000|2021-10-26 00:08:20|6290.6|6284.6|6290.5|6284.5|6290.6|6284.6|6290.5|6284.5|1
1635206910000|2021-10-26 00:08:30|6290.1|6284.1|6290|6284|6290.1|6284.1|6290|6284|0
1635206920000|2021-10-26 00:08:40|6290.1|6284.1|6291|6285|6291|6285|6290.1|6284.1|0
1635206930000|2021-10-26 00:08:50|6290.8|6284.8|6291.5|6285.5|6291.5|6285.5|6290.5|6284.5|1
1635206940000|2021-10-26 00:09:00|6291.3|6285.3|6289|6283|6291.3|6285.3|6289|6283|7
1635207040000|2021-10-26 00:10:40|||||||||1
1635207060000|2021-10-26 00:11:00|6289.5|6283.5|6290|6284|6290|6284|6289.5|6283.5|1
1635207070000|2021-10-26 00:11:10|6289.8|6283.8|6289.5|6283.5|6289.8|6283.8|6289.5|6283.5|0
1635207080000|2021-10-26 00:11:20|6289.6|6283.6|6289.5|6283.5|6290|6284|6289.5|6283.5|0
1635207100000|2021-10-26 00:11:40|6291|6285|6291|6285|6291.5|6285.5|6291|6285|3
1635207110000|2021-10-26 00:11:50|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|1
1635207140000|2021-10-26 00:12:20|6293|6287|6292.5|6286.5|6293|6287|6292.5|6286.5|3
1635207160000|2021-10-26 00:12:40|6292.6|6286.6|6290.6|6284.6|6292.6|6286.6|6290.6|6284.6|4
1635207170000|2021-10-26 00:12:50|6290|6284|6290|6284|6290|6284|6290|6284|0
1635207180000|2021-10-26 00:13:00|6290.1|6284.1|6291.1|6285.1|6291.1|6285.1|6290|6284|2
1635207200000|2021-10-26 00:13:20|6291.3|6285.3|6291.1|6285.1|6291.3|6285.3|6291.1|6285.1|1
1635207230000|2021-10-26 00:13:50|||||||||2
1635207240000|2021-10-26 00:14:00|6290|6284|6289.8|6283.8|6290|6284|6289.8|6283.8|9
1635207250000|2021-10-26 00:14:10|6289.5|6283.5|6288.5|6282.5|6289.5|6283.5|6288.5|6282.5|2
1635207270000|2021-10-26 00:14:30|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|1
1635207300000|2021-10-26 00:15:00|6289|6283|6289|6283|6289.1|6283.1|6289|6283|0
1635207320000|2021-10-26 00:15:20|6290|6284|6290|6284|6290|6284|6290|6284|3
1635207330000|2021-10-26 00:15:30|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.5|6284.5|1
1635207340000|2021-10-26 00:15:40|6290.5|6284.5|6290.5|6284.5|6290.5|6284.5|6290.5|6284.5|0
1635207350000|2021-10-26 00:15:50|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|0
1635207360000|2021-10-26 00:16:00|6290|6284|6290|6284|6290|6284|6290|6284|0
1635207370000|2021-10-26 00:16:10|6290.1|6284.1|6290|6284|6290.1|6284.1|6290|6284|0
1635207400000|2021-10-26 00:16:40|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|2
1635207410000|2021-10-26 00:16:50|6290.5|6284.5|6289.5|6283.5|6290.6|6284.6|6289.1|6283.1|1
1635207420000|2021-10-26 00:17:00|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|1
1635207430000|2021-10-26 00:17:10|6289.5|6283.5|6289.1|6283.1|6289.5|6283.5|6289.1|6283.1|0
1635207450000|2021-10-26 00:17:30|6289.5|6283.5|6288.6|6282.6|6289.5|6283.5|6288.6|6282.6|0
1635207460000|2021-10-26 00:17:40|6288.5|6282.5|6288.1|6282.1|6288.5|6282.5|6288.1|6282.1|1
1635207470000|2021-10-26 00:17:50|6289|6283|6287.6|6281.6|6289|6283|6287.6|6281.6|0
1635207480000|2021-10-26 00:18:00|6289|6283|6289|6283|6289|6283|6289|6283|1
1635207510000|2021-10-26 00:18:30|6288|6282|6288|6282|6288|6282|6288|6282|0
1635207520000|2021-10-26 00:18:40|6289|6283|6289|6283|6289|6283|6289|6283|2
1635207530000|2021-10-26 00:18:50|6289.5|6283.5|6290.6|6284.6|6290.6|6284.6|6289.5|6283.5|4
1635207540000|2021-10-26 00:19:00|6290.3|6284.3|6290|6284|6290.6|6284.6|6289.6|6283.6|10
1635207550000|2021-10-26 00:19:10|6289.6|6283.6|6290.6|6284.6|6290.6|6284.6|6289.6|6283.6|1
1635207560000|2021-10-26 00:19:20|6290.5|6284.5|6290.1|6284.1|6290.5|6284.5|6290.1|6284.1|0
1635207600000|2021-10-26 00:20:00|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|0
1635207620000|2021-10-26 00:20:20|6290.4|6284.4|6290.6|6284.6|6290.6|6284.6|6290.4|6284.4|0
1635207630000|2021-10-26 00:20:30|6290.4|6284.4|6290.6|6284.6|6290.6|6284.6|6290.4|6284.4|0
1635207650000|2021-10-26 00:20:50|6290.1|6284.1|6290.8|6284.8|6290.8|6284.8|6290.1|6284.1|3
1635207710000|2021-10-26 00:21:50|||||||||1
1635207720000|2021-10-26 00:22:00|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|1
1635207740000|2021-10-26 00:22:20|6292.4|6286.4|6292.6|6286.6|6292.6|6286.6|6292.4|6286.4|0
1635207770000|2021-10-26 00:22:50|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|1
1635207780000|2021-10-26 00:23:00|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|0
1635207790000|2021-10-26 00:23:10|6292.8|6286.8|6293.1|6287.1|6293.6|6287.6|6292.8|6286.8|0
1635207840000|2021-10-26 00:24:00|6291.9|6285.9|6291.4|6285.4|6291.9|6285.9|6291.4|6285.4|2
1635207860000|2021-10-26 00:24:20|6291.1|6285.1|6291.4|6285.4|6291.4|6285.4|6290.9|6284.9|0
1635207870000|2021-10-26 00:24:30|6291.9|6285.9|6290.9|6284.9|6291.9|6285.9|6290.9|6284.9|0
1635207890000|2021-10-26 00:24:50|6290.8|6284.8|6290.4|6284.4|6290.8|6284.8|6290.4|6284.4|0
1635207900000|2021-10-26 00:25:00|6289.9|6283.9|6290.4|6284.4|6290.9|6284.9|6289.9|6283.9|1
1635207960000|2021-10-26 00:26:00|6290.6|6284.6|6291.1|6285.1|6291.4|6285.4|6290.6|6284.6|1
1635207970000|2021-10-26 00:26:10|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|1
1635208030000|2021-10-26 00:27:10|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|0
1635208110000|2021-10-26 00:28:30|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|0
1635208120000|2021-10-26 00:28:40|6290.6|6284.6|6290.9|6284.9|6290.9|6284.9|6290.6|6284.6|1
1635208130000|2021-10-26 00:28:50|6290.8|6284.8|6290.4|6284.4|6290.8|6284.8|6290.4|6284.4|0
1635208140000|2021-10-26 00:29:00|6289.9|6283.9|6290.6|6284.6|6290.6|6284.6|6289.9|6283.9|2
1635208250000|2021-10-26 00:30:50|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|1
1635208260000|2021-10-26 00:31:00|6290.8|6284.8|6291.1|6285.1|6291.1|6285.1|6290.8|6284.8|1
1635208290000|2021-10-26 00:31:30|6291.6|6285.6|6291.6|6285.6|6291.8|6285.8|6291.6|6285.6|1
1635208310000|2021-10-26 00:31:50|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|3
1635208320000|2021-10-26 00:32:00|6292.1|6286.1|6291.1|6285.1|6292.1|6286.1|6290.1|6284.1|6
1635208360000|2021-10-26 00:32:40|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|0
1635208420000|2021-10-26 00:33:40|6290.4|6284.4|6290.9|6284.9|6290.9|6284.9|6290.4|6284.4|0
1635208440000|2021-10-26 00:34:00|||||||||4
1635208480000|2021-10-26 00:34:40|6291.1|6285.1|6290.9|6284.9|6291.1|6285.1|6290.9|6284.9|0
1635208490000|2021-10-26 00:34:50|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1635208500000|2021-10-26 00:35:00|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|0
1635208510000|2021-10-26 00:35:10|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1635208530000|2021-10-26 00:35:30|6290.9|6284.9|6291.6|6285.6|6291.6|6285.6|6290.9|6284.9|0
1635208610000|2021-10-26 00:36:50|6291.8|6285.8|6292.1|6286.1|6292.1|6286.1|6291.8|6285.8|0
1635208620000|2021-10-26 00:37:00|6291.9|6285.9|6291|6285|6291.9|6285.9|6291|6285|0
1635208630000|2021-10-26 00:37:10|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|0
1635208640000|2021-10-26 00:37:20|6290.6|6284.6|6290.8|6284.8|6290.8|6284.8|6290.6|6284.6|0
1635208670000|2021-10-26 00:37:50|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|0
1635208680000|2021-10-26 00:38:00|6290.8|6284.8|6291.6|6285.6|6291.6|6285.6|6290.8|6284.8|0
1635208730000|2021-10-26 00:38:50|6291.8|6285.8|6292.1|6286.1|6292.1|6286.1|6291.8|6285.8|0
1635208740000|2021-10-26 00:39:00|6291.8|6285.8|6291.6|6285.6|6291.8|6285.8|6291.6|6285.6|5
1635208750000|2021-10-26 00:39:10|6291.1|6285.1|6291.1|6285.1|6291.5|6285.5|6291.1|6285.1|1
1635208760000|2021-10-26 00:39:20|6291.5|6285.5|6291.6|6285.6|6291.6|6285.6|6291.4|6285.4|0
1635208770000|2021-10-26 00:39:30|6291.9|6285.9|6291.6|6285.6|6291.9|6285.9|6291.4|6285.4|0
1635208780000|2021-10-26 00:39:40|6291.9|6285.9|6292.9|6286.9|6292.9|6286.9|6291.9|6285.9|2
1635208840000|2021-10-26 00:40:40|6293.1|6287.1|6294.1|6288.1|6294.1|6288.1|6293.1|6287.1|1
1635208850000|2021-10-26 00:40:50|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|2
1635208860000|2021-10-26 00:41:00|6293.3|6287.3|6293.6|6287.6|6293.6|6287.6|6293.3|6287.3|0
1635208910000|2021-10-26 00:41:50|||||||||2
1635208940000|2021-10-26 00:42:20|6293.8|6287.8|6294|6288|6294.5|6288.5|6293.8|6287.8|6
1635208950000|2021-10-26 00:42:30|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|1
1635208970000|2021-10-26 00:42:50|||||||||2
1635208980000|2021-10-26 00:43:00|6293.5|6287.5|6293.3|6287.3|6293.5|6287.5|6293.3|6287.3|2
1635209060000|2021-10-26 00:44:20|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|0
1635209070000|2021-10-26 00:44:30|6293.3|6287.3|6293.5|6287.5|6293.5|6287.5|6293.3|6287.3|0
1635209080000|2021-10-26 00:44:40|6294|6288|6294|6288|6294|6288|6294|6288|0
1635209150000|2021-10-26 00:45:50|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|1
1635209160000|2021-10-26 00:46:00|6293.6|6287.6|6294|6288|6294|6288|6293.6|6287.6|0
1635209170000|2021-10-26 00:46:10|6294.5|6288.5|6294|6288|6294.5|6288.5|6294|6288|1
1635209180000|2021-10-26 00:46:20|6293.5|6287.5|6294|6288|6294|6288|6293.5|6287.5|1
1635209190000|2021-10-26 00:46:30|6294.1|6288.1|6294.5|6288.5|6294.5|6288.5|6294.1|6288.1|0
1635209200000|2021-10-26 00:46:40|6294.3|6288.3|6294.1|6288.1|6294.3|6288.3|6294|6288|0
1635209210000|2021-10-26 00:46:50|6294.5|6288.5|6295.3|6289.3|6295.3|6289.3|6294.3|6288.3|0
1635209220000|2021-10-26 00:47:00|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|0
1635209240000|2021-10-26 00:47:20|6296.9|6290.9|6296.8|6290.8|6297.3|6291.3|6296.8|6290.8|0
1635209260000|2021-10-26 00:47:40|6297.6|6291.6|6297.3|6291.3|6297.6|6291.6|6297.3|6291.3|0
1635209280000|2021-10-26 00:48:00|6297.6|6291.6|6297.3|6291.3|6298.3|6292.3|6297.3|6291.3|0
1635209290000|2021-10-26 00:48:10|||||||||1
1635209300000|2021-10-26 00:48:20|6297.5|6291.5|6297.3|6291.3|6297.8|6291.8|6297.3|6291.3|0
1635209320000|2021-10-26 00:48:40|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6296.6|6290.6|1
1635209330000|2021-10-26 00:48:50|6296.6|6290.6|6297.1|6291.1|6297.3|6291.3|6296.6|6290.6|0
1635209340000|2021-10-26 00:49:00|6296.6|6290.6|6297.1|6291.1|6297.1|6291.1|6296.6|6290.6|1
1635209360000|2021-10-26 00:49:20|6297.5|6291.5|6298.3|6292.3|6298.3|6292.3|6297.1|6291.1|1
1635209370000|2021-10-26 00:49:30|6298|6292|6298|6292|6298|6292|6298|6292|0
1635209380000|2021-10-26 00:49:40|6297.8|6291.8|6296.9|6290.9|6297.8|6291.8|6296.6|6290.6|0
1635209390000|2021-10-26 00:49:50|6297.3|6291.3|6297.8|6291.8|6297.8|6291.8|6297.3|6291.3|0
1635209400000|2021-10-26 00:50:00|6298|6292|6298|6292|6298|6292|6298|6292|2
1635209410000|2021-10-26 00:50:10|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|0
1635209420000|2021-10-26 00:50:20|6298.6|6292.6|6298.8|6292.8|6298.8|6292.8|6298.6|6292.6|1
1635209430000|2021-10-26 00:50:30|6299.3|6293.3|6298.8|6292.8|6299.3|6293.3|6298.8|6292.8|0
1635209460000|2021-10-26 00:51:00|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|0
1635209470000|2021-10-26 00:51:10|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1635209480000|2021-10-26 00:51:20|6299.8|6293.8|6300.3|6294.3|6300.3|6294.3|6299.8|6293.8|0
1635209500000|2021-10-26 00:51:40|6299.6|6293.6|6300.3|6294.3|6300.3|6294.3|6299.3|6293.3|0
1635209510000|2021-10-26 00:51:50|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|1
1635209520000|2021-10-26 00:52:00|6298.8|6292.8|6297.6|6291.6|6299.3|6293.3|6297.6|6291.6|3
1635209580000|2021-10-26 00:53:00|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.6|6292.6|0
1635209590000|2021-10-26 00:53:10|6298.3|6292.3|6299.8|6293.8|6299.8|6293.8|6298.3|6292.3|0
1635209600000|2021-10-26 00:53:20|6300.3|6294.3|6299.8|6293.8|6300.3|6294.3|6299.8|6293.8|0
1635209610000|2021-10-26 00:53:30|6301.1|6295.1|6305.3|6299.3|6305.3|6299.3|6301.1|6295.1|7
1635209620000|2021-10-26 00:53:40|6306.3|6300.3|6303.3|6297.3|6306.3|6300.3|6303.3|6297.3|11
1635209630000|2021-10-26 00:53:50|6303.5|6297.5|6305.8|6299.8|6305.8|6299.8|6303.5|6297.5|2
1635209640000|2021-10-26 00:54:00|6305.1|6299.1|6305.9|6299.9|6306.4|6300.4|6305.1|6299.1|0
1635209650000|2021-10-26 00:54:10|6306.1|6300.1|6305.1|6299.1|6306.1|6300.1|6305.1|6299.1|0
1635209670000|2021-10-26 00:54:30|6304.1|6298.1|6303.3|6297.3|6304.1|6298.1|6303.3|6297.3|0
1635209700000|2021-10-26 00:55:00|6303.8|6297.8|6304.3|6298.3|6304.3|6298.3|6303.8|6297.8|0
1635209710000|2021-10-26 00:55:10|6304.5|6298.5|6305.8|6299.8|6305.8|6299.8|6304.5|6298.5|0
1635209720000|2021-10-26 00:55:20|6306.4|6300.4|6305.8|6299.8|6306.4|6300.4|6305.8|6299.8|0
1635209730000|2021-10-26 00:55:30|6306.1|6300.1|6305.8|6299.8|6306.1|6300.1|6305.8|6299.8|0
1635209740000|2021-10-26 00:55:40|6306.3|6300.3|6306.1|6300.1|6306.3|6300.3|6305.3|6299.3|2
1635209750000|2021-10-26 00:55:50|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|0
1635209760000|2021-10-26 00:56:00|6306.4|6300.4|6305.3|6299.3|6306.4|6300.4|6305.3|6299.3|2
1635209770000|2021-10-26 00:56:10|6305.6|6299.6|6305.3|6299.3|6305.8|6299.8|6305.3|6299.3|0
1635209780000|2021-10-26 00:56:20|6305.5|6299.5|6305.8|6299.8|6305.8|6299.8|6305.5|6299.5|0
1635209790000|2021-10-26 00:56:30|6305.6|6299.6|6305.8|6299.8|6305.8|6299.8|6305.6|6299.6|0
1635209810000|2021-10-26 00:56:50|6304.1|6298.1|6305.1|6299.1|6305.8|6299.8|6304.1|6298.1|5
1635209820000|2021-10-26 00:57:00|6304.8|6298.8|6305.1|6299.1|6305.3|6299.3|6304.8|6298.8|0
1635209830000|2021-10-26 00:57:10|6305.3|6299.3|6305.8|6299.8|6305.8|6299.8|6305.3|6299.3|0
1635209860000|2021-10-26 00:57:40|6305.3|6299.3|6304.8|6298.8|6305.3|6299.3|6304.8|6298.8|0
1635209890000|2021-10-26 00:58:10|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|2
1635209910000|2021-10-26 00:58:30|6304.8|6298.8|6305.8|6299.8|6305.8|6299.8|6304.8|6298.8|1
1635209960000|2021-10-26 00:59:20|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635209970000|2021-10-26 00:59:30|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|0
1635209990000|2021-10-26 00:59:50|||||||||1
1635210000000|2021-10-26 01:00:00|6305.3|6299.3|6304.8|6298.8|6307.8|6301.8|6304.8|6298.8|5
1635210010000|2021-10-26 01:00:10|6304.3|6298.3|6305.3|6299.3|6305.8|6299.8|6304.3|6298.3|1
1635210020000|2021-10-26 01:00:20|6305.5|6299.5|6305.6|6299.6|6305.8|6299.8|6304.8|6298.8|0
1635210030000|2021-10-26 01:00:30|6305.3|6299.3|6304.8|6298.8|6305.3|6299.3|6304.8|6298.8|0
1635210040000|2021-10-26 01:00:40|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6304.8|6298.8|1
1635210050000|2021-10-26 01:00:50|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1635210070000|2021-10-26 01:01:10|6305.3|6299.3|6304.8|6298.8|6305.3|6299.3|6304.8|6298.8|1
1635210090000|2021-10-26 01:01:30|6305.3|6299.3|6305.8|6299.8|6305.8|6299.8|6304.8|6298.8|1
1635210100000|2021-10-26 01:01:40|6305.3|6299.3|6305.3|6299.3|6306.3|6300.3|6305.3|6299.3|0
1635210110000|2021-10-26 01:01:50|6305.5|6299.5|6305.8|6299.8|6305.8|6299.8|6305.3|6299.3|0
1635210120000|2021-10-26 01:02:00|6306.3|6300.3|6308.3|6302.3|6309.3|6303.3|6306.3|6300.3|2
1635210130000|2021-10-26 01:02:10|6308.8|6302.8|6307.8|6301.8|6308.8|6302.8|6305.8|6299.8|1
1635210150000|2021-10-26 01:02:30|6308|6302|6307.8|6301.8|6308.8|6302.8|6307.8|6301.8|0
1635210160000|2021-10-26 01:02:40|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|1
1635210170000|2021-10-26 01:02:50|6306.3|6300.3|6305.8|6299.8|6306.8|6300.8|6305.3|6299.3|0
1635210180000|2021-10-26 01:03:00|6305.3|6299.3|6304.8|6298.8|6305.3|6299.3|6304.3|6298.3|0
1635210190000|2021-10-26 01:03:10|6303.8|6297.8|6303.3|6297.3|6303.8|6297.8|6303.3|6297.3|0
1635210200000|2021-10-26 01:03:20|6303.6|6297.6|6302.8|6296.8|6303.8|6297.8|6302.8|6296.8|0
1635210210000|2021-10-26 01:03:30|6302.3|6296.3|6302.3|6296.3|6302.8|6296.8|6301.8|6295.8|1
1635210230000|2021-10-26 01:03:50|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1635210240000|2021-10-26 01:04:00|6300.3|6294.3|6302.8|6296.8|6302.8|6296.8|6300.3|6294.3|0
1635210250000|2021-10-26 01:04:10|6302.6|6296.6|6302.3|6296.3|6302.8|6296.8|6301.8|6295.8|0
1635210260000|2021-10-26 01:04:20|6302|6296|6301.6|6295.6|6302|6296|6300.4|6294.4|2
1635210270000|2021-10-26 01:04:30|6301.3|6295.3|6299.8|6293.8|6301.3|6295.3|6299.8|6293.8|0
1635210280000|2021-10-26 01:04:40|6300.3|6294.3|6299.8|6293.8|6300.3|6294.3|6299.8|6293.8|0
1635210290000|2021-10-26 01:04:50|6300|6294|6300.3|6294.3|6300.3|6294.3|6300|6294|0
1635210300000|2021-10-26 01:05:00|6300.8|6294.8|6302.8|6296.8|6302.8|6296.8|6300.8|6294.8|1
1635210320000|2021-10-26 01:05:20|6303.1|6297.1|6304.8|6298.8|6305.3|6299.3|6303.1|6297.1|0
1635210330000|2021-10-26 01:05:30|6305|6299|6305|6299|6305|6299|6305|6299|0
1635210340000|2021-10-26 01:05:40|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635210350000|2021-10-26 01:05:50|6305.8|6299.8|6306.8|6300.8|6306.8|6300.8|6305.8|6299.8|2
1635210360000|2021-10-26 01:06:00|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|0
1635210370000|2021-10-26 01:06:10|6307.3|6301.3|6305.3|6299.3|6307.3|6301.3|6305|6299|1
1635210380000|2021-10-26 01:06:20|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|0
1635210390000|2021-10-26 01:06:30|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635210400000|2021-10-26 01:06:40|6305.1|6299.1|6304.8|6298.8|6305.1|6299.1|6304.8|6298.8|0
1635210410000|2021-10-26 01:06:50|6305.3|6299.3|6305.6|6299.6|6305.6|6299.6|6305.3|6299.3|0
1635210420000|2021-10-26 01:07:00|6306.3|6300.3|6305.8|6299.8|6306.3|6300.3|6305.8|6299.8|1
1635210430000|2021-10-26 01:07:10|6306.1|6300.1|6306.3|6300.3|6306.3|6300.3|6306.1|6300.1|0
1635210450000|2021-10-26 01:07:30|6306.5|6300.5|6308.8|6302.8|6308.8|6302.8|6306.5|6300.5|0
1635210460000|2021-10-26 01:07:40|6309|6303|6308.3|6302.3|6309|6303|6308.3|6302.3|2
1635210470000|2021-10-26 01:07:50|6308.5|6302.5|6308.8|6302.8|6308.8|6302.8|6308.5|6302.5|0
1635210480000|2021-10-26 01:08:00|6309.3|6303.3|6309.3|6303.3|6309.8|6303.8|6308.3|6302.3|5
1635210490000|2021-10-26 01:08:10|6308.8|6302.8|6308.3|6302.3|6308.8|6302.8|6308.3|6302.3|0
1635210500000|2021-10-26 01:08:20|6309|6303|6309.3|6303.3|6309.3|6303.3|6309|6303|0
1635210510000|2021-10-26 01:08:30|6308.5|6302.5|6307.8|6301.8|6308.5|6302.5|6306.8|6300.8|1
1635210520000|2021-10-26 01:08:40|6308.3|6302.3|6310.3|6304.3|6310.3|6304.3|6308.3|6302.3|2
1635210530000|2021-10-26 01:08:50|6311.3|6305.3|6311.8|6305.8|6311.8|6305.8|6311.3|6305.3|1
1635210540000|2021-10-26 01:09:00|6311.3|6305.3|6312.3|6306.3|6312.3|6306.3|6308.3|6302.3|13
1635210550000|2021-10-26 01:09:10|6312.9|6306.9|6313.8|6307.8|6313.8|6307.8|6312.9|6306.9|2
1635210570000|2021-10-26 01:09:30|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.3|6308.3|4
1635210580000|2021-10-26 01:09:40|6314.3|6308.3|6313.8|6307.8|6314.3|6308.3|6313.8|6307.8|5
1635210590000|2021-10-26 01:09:50|6314|6308|6314.3|6308.3|6314.3|6308.3|6314|6308|0
1635210610000|2021-10-26 01:10:10|6314.1|6308.1|6313.3|6307.3|6314.1|6308.1|6313.3|6307.3|0
1635210630000|2021-10-26 01:10:30|6313|6307|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|1
1635210650000|2021-10-26 01:10:50|6313.6|6307.6|6313.8|6307.8|6314.1|6308.1|6313.1|6307.1|1
1635210660000|2021-10-26 01:11:00|6314.3|6308.3|6314.8|6308.8|6314.8|6308.8|6313.8|6307.8|0
1635210670000|2021-10-26 01:11:10|6314.3|6308.3|6314.3|6308.3|6314.8|6308.8|6314.3|6308.3|0
1635210700000|2021-10-26 01:11:40|6314.6|6308.6|6315.3|6309.3|6315.3|6309.3|6314.6|6308.6|0
1635210710000|2021-10-26 01:11:50|6314.5|6308.5|6315.8|6309.8|6316.3|6310.3|6314.3|6308.3|5
1635210720000|2021-10-26 01:12:00|6316.3|6310.3|6314.3|6308.3|6316.3|6310.3|6314.3|6308.3|2
1635210730000|2021-10-26 01:12:10|6314.5|6308.5|6315.8|6309.8|6315.8|6309.8|6314.5|6308.5|1
1635210740000|2021-10-26 01:12:20|6314.8|6308.8|6314.3|6308.3|6314.8|6308.8|6314.3|6308.3|1
1635210780000|2021-10-26 01:13:00|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1635210800000|2021-10-26 01:13:20|6313.3|6307.3|6313.8|6307.8|6314.3|6308.3|6313.3|6307.3|0
1635210810000|2021-10-26 01:13:30|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1635210830000|2021-10-26 01:13:50|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1635210850000|2021-10-26 01:14:10|6314.6|6308.6|6313.5|6307.5|6314.8|6308.8|6313.5|6307.5|0
1635210900000|2021-10-26 01:15:00|6314|6308|6312.8|6306.8|6314|6308|6312.8|6306.8|3
1635210910000|2021-10-26 01:15:10|6312.6|6306.6|6311.8|6305.8|6312.6|6306.6|6311.8|6305.8|0
1635210920000|2021-10-26 01:15:20|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.1|6306.1|26
1635210940000|2021-10-26 01:15:40|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|1
1635210950000|2021-10-26 01:15:50|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|2
1635210960000|2021-10-26 01:16:00|6311.8|6305.8|6314.1|6308.1|6315.6|6309.6|6311.8|6305.8|7
1635210970000|2021-10-26 01:16:10|6313.6|6307.6|6315.1|6309.1|6315.6|6309.6|6313.1|6307.1|5
1635210980000|2021-10-26 01:16:20|6315|6309|6317.1|6311.1|6317.1|6311.1|6314.1|6308.1|6
1635210990000|2021-10-26 01:16:30|6316.1|6310.1|6316.1|6310.1|6317.1|6311.1|6316.1|6310.1|6
1635211020000|2021-10-26 01:17:00|6316.5|6310.5|6317.1|6311.1|6317.1|6311.1|6316.5|6310.5|0
1635211030000|2021-10-26 01:17:10|6316.3|6310.3|6313.1|6307.1|6316.3|6310.3|6313.1|6307.1|7
1635211040000|2021-10-26 01:17:20|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|0
1635211050000|2021-10-26 01:17:30|6313.6|6307.6|6313.1|6307.1|6313.6|6307.6|6313.1|6307.1|0
1635211060000|2021-10-26 01:17:40|6313|6307|6313.1|6307.1|6313.1|6307.1|6312.1|6306.1|0
1635211110000|2021-10-26 01:18:30|6313|6307|6313.1|6307.1|6313.1|6307.1|6313|6307|1
1635211120000|2021-10-26 01:18:40|6312.6|6306.6|6313.5|6307.5|6313.6|6307.6|6312.6|6306.6|0
1635211130000|2021-10-26 01:18:50|6313|6307|6313.6|6307.6|6313.6|6307.6|6313|6307|0
1635211140000|2021-10-26 01:19:00|6313.5|6307.5|6313|6307|6313.6|6307.6|6313|6307|0
1635211160000|2021-10-26 01:19:20|6313.1|6307.1|6313|6307|6313.1|6307.1|6313|6307|0
1635211180000|2021-10-26 01:19:40|6313.1|6307.1|6313|6307|6313.1|6307.1|6313|6307|0
1635211190000|2021-10-26 01:19:50|6313.1|6307.1|6313|6307|6313.1|6307.1|6313|6307|0
1635211200000|2021-10-26 01:20:00|6314.1|6308.1|6314.1|6308.1|6315.1|6309.1|6313.8|6307.8|7
1635211210000|2021-10-26 01:20:10|6314.3|6308.3|6315.1|6309.1|6315.1|6309.1|6314.1|6308.1|0
1635211220000|2021-10-26 01:20:20|6315|6309|6314.6|6308.6|6315|6309|6314.6|6308.6|0
1635211230000|2021-10-26 01:20:30|6314.5|6308.5|6314.1|6308.1|6314.5|6308.5|6314.1|6308.1|0
1635211240000|2021-10-26 01:20:40|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|0
1635211260000|2021-10-26 01:21:00|6315.1|6309.1|6314.6|6308.6|6315.1|6309.1|6314.6|6308.6|0
1635211270000|2021-10-26 01:21:10|6314.1|6308.1|6313.6|6307.6|6314.1|6308.1|6313.6|6307.6|1
1635211280000|2021-10-26 01:21:20|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|1
1635211300000|2021-10-26 01:21:40|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|0
1635211310000|2021-10-26 01:21:50|6311.6|6305.6|6309.6|6303.6|6311.6|6305.6|6309.1|6303.1|4
1635211320000|2021-10-26 01:22:00|6309.5|6303.5|6309.6|6303.6|6310.1|6304.1|6309.1|6303.1|5
1635211330000|2021-10-26 01:22:10|6309.5|6303.5|6309.6|6303.6|6309.6|6303.6|6309.1|6303.1|0
1635211340000|2021-10-26 01:22:20|6309.5|6303.5|6309.1|6303.1|6309.5|6303.5|6309.1|6303.1|0
1635211350000|2021-10-26 01:22:30|6309.3|6303.3|6309.1|6303.1|6309.3|6303.3|6309.1|6303.1|1
1635211360000|2021-10-26 01:22:40|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|0
1635211370000|2021-10-26 01:22:50|6310|6304|6310|6304|6310|6304|6310|6304|2
1635211380000|2021-10-26 01:23:00|||||||||1
1635211390000|2021-10-26 01:23:10|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|0
1635211400000|2021-10-26 01:23:20|6310|6304|6310|6304|6310|6304|6310|6304|0
1635211410000|2021-10-26 01:23:30|6310.5|6304.5|6311|6305|6312|6306|6310.5|6304.5|0
1635211420000|2021-10-26 01:23:40|6310.6|6304.6|6310.5|6304.5|6310.6|6304.6|6310.5|6304.5|0
1635211430000|2021-10-26 01:23:50|6312|6306|6311.8|6305.8|6313|6307|6311.6|6305.6|1
1635211440000|2021-10-26 01:24:00|6312.1|6306.1|6313|6307|6313|6307|6312.1|6306.1|0
1635211450000|2021-10-26 01:24:10|6314|6308|6314|6308|6314|6308|6314|6308|8
1635211460000|2021-10-26 01:24:20|6313.5|6307.5|6310|6304|6313.5|6307.5|6310|6304|17
1635211470000|2021-10-26 01:24:30|6310.1|6304.1|6311|6305|6311|6305|6310.1|6304.1|1
1635211510000|2021-10-26 01:25:10|6311.1|6305.1|6311.6|6305.6|6311.6|6305.6|6311.1|6305.1|0
1635211520000|2021-10-26 01:25:20|6311.8|6305.8|6312.1|6306.1|6312.1|6306.1|6311.8|6305.8|0
1635211530000|2021-10-26 01:25:30|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|0
1635211540000|2021-10-26 01:25:40|6311|6305|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|0
1635211560000|2021-10-26 01:26:00|6310.8|6304.8|6310.1|6304.1|6310.9|6304.9|6310.1|6304.1|0
1635211570000|2021-10-26 01:26:10|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|0
1635211580000|2021-10-26 01:26:20|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|1
1635211590000|2021-10-26 01:26:30|6307.4|6301.4|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|3
1635211600000|2021-10-26 01:26:40|6307.4|6301.4|6306.4|6300.4|6307.4|6301.4|6306.4|6300.4|0
1635211610000|2021-10-26 01:26:50|6307.4|6301.4|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|1
1635211620000|2021-10-26 01:27:00|6307.1|6301.1|6307.4|6301.4|6307.4|6301.4|6307.1|6301.1|0
1635211630000|2021-10-26 01:27:10|6307.6|6301.6|6308.4|6302.4|6308.4|6302.4|6307.6|6301.6|0
1635211640000|2021-10-26 01:27:20|6308.6|6302.6|6307.9|6301.9|6309.4|6303.4|6307.9|6301.9|0
1635211650000|2021-10-26 01:27:30|6308.3|6302.3|6308.4|6302.4|6308.4|6302.4|6308.3|6302.3|0
1635211660000|2021-10-26 01:27:40|6308.8|6302.8|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|3
1635211670000|2021-10-26 01:27:50|6307.9|6301.9|6308.9|6302.9|6308.9|6302.9|6307.8|6301.8|0
1635211680000|2021-10-26 01:28:00|6308.6|6302.6|6307.9|6301.9|6308.6|6302.6|6306.9|6300.9|2
1635211700000|2021-10-26 01:28:20|6307.4|6301.4|6307.9|6301.9|6307.9|6301.9|6307.4|6301.4|0
1635211710000|2021-10-26 01:28:30|6307.8|6301.8|6308.3|6302.3|6308.4|6302.4|6307.8|6301.8|0
1635211720000|2021-10-26 01:28:40|6307.9|6301.9|6306.9|6300.9|6307.9|6301.9|6306.9|6300.9|0
1635211730000|2021-10-26 01:28:50|6305.9|6299.9|6307.8|6301.8|6307.8|6301.8|6305.9|6299.9|1
1635211740000|2021-10-26 01:29:00|6307.3|6301.3|6307.3|6301.3|6307.8|6301.8|6307.3|6301.3|0
1635211750000|2021-10-26 01:29:10|6307.8|6301.8|6308.3|6302.3|6308.3|6302.3|6307.8|6301.8|0
1635211760000|2021-10-26 01:29:20|6308.4|6302.4|6308.3|6302.3|6308.8|6302.8|6308.3|6302.3|0
1635211800000|2021-10-26 01:30:00|6307.9|6301.9|6308.3|6302.3|6308.3|6302.3|6307.8|6301.8|0
1635211810000|2021-10-26 01:30:10|6307.9|6301.9|6307.3|6301.3|6307.9|6301.9|6306.9|6300.9|0
1635211820000|2021-10-26 01:30:20|6307.4|6301.4|6307.8|6301.8|6307.8|6301.8|6307.4|6301.4|0
1635211830000|2021-10-26 01:30:30|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|0
1635211840000|2021-10-26 01:30:40|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1635211850000|2021-10-26 01:30:50|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|1
1635211860000|2021-10-26 01:31:00|6306.4|6300.4|6304.8|6298.8|6306.4|6300.4|6304.8|6298.8|1
1635211870000|2021-10-26 01:31:10|6303.8|6297.8|6304.3|6298.3|6304.3|6298.3|6303.8|6297.8|5
1635211880000|2021-10-26 01:31:20|6303.8|6297.8|6303.3|6297.3|6303.8|6297.8|6303.3|6297.3|0
1635211890000|2021-10-26 01:31:30|6302.3|6296.3|6303.3|6297.3|6304.3|6298.3|6302.3|6296.3|1
1635211900000|2021-10-26 01:31:40|6303.8|6297.8|6303.8|6297.8|6304.8|6298.8|6303.3|6297.3|0
1635211910000|2021-10-26 01:31:50|6302.9|6296.9|6303.3|6297.3|6303.3|6297.3|6301.4|6295.4|0
1635211920000|2021-10-26 01:32:00|6303.8|6297.8|6304.3|6298.3|6304.3|6298.3|6303.8|6297.8|0
1635211930000|2021-10-26 01:32:10|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.3|6298.3|0
1635211940000|2021-10-26 01:32:20|6304.6|6298.6|6303.8|6297.8|6304.6|6298.6|6303.8|6297.8|0
1635211950000|2021-10-26 01:32:30|6303.9|6297.9|6303.8|6297.8|6304.3|6298.3|6303.8|6297.8|0
1635211960000|2021-10-26 01:32:40|6303.9|6297.9|6305.8|6299.8|6306.8|6300.8|6303.9|6297.9|0
1635211970000|2021-10-26 01:32:50|6306.1|6300.1|6304.8|6298.8|6306.8|6300.8|6304.8|6298.8|0
1635211980000|2021-10-26 01:33:00|6304.3|6298.3|6303.8|6297.8|6304.8|6298.8|6303.8|6297.8|0
1635211990000|2021-10-26 01:33:10|6304.1|6298.1|6302.8|6296.8|6304.4|6298.4|6302.3|6296.3|0
1635212000000|2021-10-26 01:33:20|6302.9|6296.9|6302.8|6296.8|6302.9|6296.9|6302.8|6296.8|0
1635212010000|2021-10-26 01:33:30|6302.6|6296.6|6302.3|6296.3|6302.6|6296.6|6302.3|6296.3|0
1635212020000|2021-10-26 01:33:40|6302.8|6296.8|6303.3|6297.3|6303.3|6297.3|6302.8|6296.8|1
1635212040000|2021-10-26 01:34:00|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1635212050000|2021-10-26 01:34:10|6304.3|6298.3|6303.8|6297.8|6304.3|6298.3|6303.8|6297.8|0
1635212060000|2021-10-26 01:34:20|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635212070000|2021-10-26 01:34:30|6303.1|6297.1|6302.8|6296.8|6303.1|6297.1|6302.8|6296.8|0
1635212080000|2021-10-26 01:34:40|6302.4|6296.4|6302.3|6296.3|6302.4|6296.4|6302.3|6296.3|1
1635212090000|2021-10-26 01:34:50|6302.1|6296.1|6300.8|6294.8|6302.1|6296.1|6300.3|6294.3|1
1635212100000|2021-10-26 01:35:00|6300.6|6294.6|6301.3|6295.3|6301.3|6295.3|6300.4|6294.4|0
1635212110000|2021-10-26 01:35:10|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|0
1635212120000|2021-10-26 01:35:20|6301.3|6295.3|6300.8|6294.8|6301.3|6295.3|6300.8|6294.8|1
1635212130000|2021-10-26 01:35:30|6300.4|6294.4|6300.3|6294.3|6300.4|6294.4|6300.3|6294.3|0
1635212150000|2021-10-26 01:35:50|6300.1|6294.1|6300.3|6294.3|6300.3|6294.3|6300.1|6294.1|0
1635212160000|2021-10-26 01:36:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6299.3|6293.3|0
1635212170000|2021-10-26 01:36:10|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1635212180000|2021-10-26 01:36:20|6299.3|6293.3|6300.3|6294.3|6300.3|6294.3|6299.3|6293.3|0
1635212200000|2021-10-26 01:36:40|6299.4|6293.4|6298.8|6292.8|6299.4|6293.4|6298.8|6292.8|2
1635212230000|2021-10-26 01:37:10|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|5
1635212240000|2021-10-26 01:37:20|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|0
1635212250000|2021-10-26 01:37:30|6296.4|6290.4|6294.3|6288.3|6296.4|6290.4|6294.3|6288.3|0
1635212260000|2021-10-26 01:37:40|6294.4|6288.4|6295.3|6289.3|6295.8|6289.8|6294.4|6288.4|0
1635212270000|2021-10-26 01:37:50|6295.1|6289.1|6294.8|6288.8|6295.1|6289.1|6294.8|6288.8|0
1635212280000|2021-10-26 01:38:00|6294.9|6288.9|6295.8|6289.8|6296.8|6290.8|6294.8|6288.8|1
1635212290000|2021-10-26 01:38:10|6295.3|6289.3|6293.3|6287.3|6295.3|6289.3|6293.3|6287.3|5
1635212300000|2021-10-26 01:38:20|6293.1|6287.1|6291.8|6285.8|6293.1|6287.1|6290.8|6284.8|2
1635212310000|2021-10-26 01:38:30|6292.3|6286.3|6294.4|6288.4|6294.4|6288.4|6292.3|6286.3|20
1635212320000|2021-10-26 01:38:40|6294.2|6288.2|6294.9|6288.9|6294.9|6288.9|6293.9|6287.9|0
1635212330000|2021-10-26 01:38:50|6295.6|6289.6|6295.9|6289.9|6295.9|6289.9|6295.4|6289.4|2
1635212340000|2021-10-26 01:39:00|6295.6|6289.6|6294.4|6288.4|6295.6|6289.6|6293.4|6287.4|41
1635212350000|2021-10-26 01:39:10|6294.2|6288.2|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|1
1635212370000|2021-10-26 01:39:30|6293.9|6287.9|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|0
1635212380000|2021-10-26 01:39:40|6295.1|6289.1|6296.4|6290.4|6297.9|6291.9|6295.1|6289.1|2
1635212390000|2021-10-26 01:39:50|6295.4|6289.4|6295.9|6289.9|6295.9|6289.9|6295.4|6289.4|0
1635212400000|2021-10-26 01:40:00|6296.3|6290.3|6295.9|6289.9|6296.9|6290.9|6295.4|6289.4|0
1635212410000|2021-10-26 01:40:10|6296.4|6290.4|6297.6|6291.6|6297.6|6291.6|6296.4|6290.4|0
1635212420000|2021-10-26 01:40:20|6297.1|6291.1|6297.6|6291.6|6297.6|6291.6|6297.1|6291.1|0
1635212430000|2021-10-26 01:40:30|6297.4|6291.4|6296.8|6290.8|6297.4|6291.4|6296.1|6290.1|5
1635212440000|2021-10-26 01:40:40|6296.4|6290.4|6295.8|6289.8|6296.4|6290.4|6295.6|6289.6|0
1635212450000|2021-10-26 01:40:50|6296.3|6290.3|6296.6|6290.6|6296.6|6290.6|6296.1|6290.1|0
1635212460000|2021-10-26 01:41:00|6296.1|6290.1|6296.6|6290.6|6296.6|6290.6|6295.9|6289.9|0
1635212470000|2021-10-26 01:41:10|6296.3|6290.3|6295.4|6289.4|6296.6|6290.6|6295.4|6289.4|3
1635212480000|2021-10-26 01:41:20|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|1
1635212490000|2021-10-26 01:41:30|6295.6|6289.6|6295.6|6289.6|6295.6|6289.6|6295.1|6289.1|0
1635212500000|2021-10-26 01:41:40|6295.1|6289.1|6295.6|6289.6|6295.6|6289.6|6294.8|6288.8|0
1635212520000|2021-10-26 01:42:00|6295.1|6289.1|6295.3|6289.3|6295.6|6289.6|6294.8|6288.8|0
1635212530000|2021-10-26 01:42:10|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|0
1635212540000|2021-10-26 01:42:20|6294.6|6288.6|6294.9|6288.9|6294.9|6288.9|6294.6|6288.6|0
1635212550000|2021-10-26 01:42:30|6294.4|6288.4|6294.4|6288.4|6295.4|6289.4|6293.9|6287.9|5
1635212560000|2021-10-26 01:42:40|6294.6|6288.6|6291.9|6285.9|6294.6|6288.6|6291.9|6285.9|1
1635212570000|2021-10-26 01:42:50|6292.1|6286.1|6292.4|6286.4|6292.7|6286.7|6292.1|6286.1|0
1635212580000|2021-10-26 01:43:00|6292.2|6286.2|6291.9|6285.9|6292.2|6286.2|6291.9|6285.9|0
1635212590000|2021-10-26 01:43:10|6291.4|6285.4|6289.7|6283.7|6291.4|6285.4|6289.7|6283.7|4
1635212610000|2021-10-26 01:43:30|6289.4|6283.4|6286.6|6280.6|6289.4|6283.4|6286.6|6280.6|10
1635212620000|2021-10-26 01:43:40|6284.9|6278.9|6286.9|6280.9|6286.9|6280.9|6284.9|6278.9|4
1635212630000|2021-10-26 01:43:50|6286.6|6280.6|6288.6|6282.6|6288.6|6282.6|6286.6|6280.6|5
1635212640000|2021-10-26 01:44:00|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1635212650000|2021-10-26 01:44:10|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|0
1635212660000|2021-10-26 01:44:20|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.3|6281.3|0
1635212670000|2021-10-26 01:44:30|6287.3|6281.3|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1635212680000|2021-10-26 01:44:40|6287.9|6281.9|6287.8|6281.8|6288.8|6282.8|6287.8|6281.8|1
1635212690000|2021-10-26 01:44:50|6287.6|6281.6|6286.8|6280.8|6287.8|6281.8|6286.8|6280.8|2
1635212700000|2021-10-26 01:45:00|6287.1|6281.1|6287.8|6281.8|6287.8|6281.8|6286.3|6280.3|0
1635212710000|2021-10-26 01:45:10|6287.3|6281.3|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|1
1635212720000|2021-10-26 01:45:20|6287.1|6281.1|6287.3|6281.3|6287.3|6281.3|6286.8|6280.8|0
1635212730000|2021-10-26 01:45:30|6287.1|6281.1|6287.3|6281.3|6287.3|6281.3|6286.3|6280.3|2
1635212740000|2021-10-26 01:45:40|6287.6|6281.6|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|4
1635212750000|2021-10-26 01:45:50|6286.8|6280.8|6285.8|6279.8|6287.3|6281.3|6285.8|6279.8|0
1635212760000|2021-10-26 01:46:00|6286.1|6280.1|6287.3|6281.3|6287.8|6281.8|6286.1|6280.1|2
1635212770000|2021-10-26 01:46:10|6287.4|6281.4|6287.8|6281.8|6287.8|6281.8|6286.8|6280.8|1
1635212780000|2021-10-26 01:46:20|6288.1|6282.1|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|13
1635212790000|2021-10-26 01:46:30|6288.2|6282.2|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|7
1635212800000|2021-10-26 01:46:40|6288.2|6282.2|6287.9|6281.9|6288.2|6282.2|6287.9|6281.9|0
1635212810000|2021-10-26 01:46:50|6288.1|6282.1|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|0
1635212820000|2021-10-26 01:47:00|6287.4|6281.4|6288.4|6282.4|6288.4|6282.4|6287.4|6281.4|7
1635212830000|2021-10-26 01:47:10|||||||||1
1635212840000|2021-10-26 01:47:20|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635212850000|2021-10-26 01:47:30|6287.7|6281.7|6286.9|6280.9|6287.7|6281.7|6286.9|6280.9|0
1635212860000|2021-10-26 01:47:40|6286.6|6280.6|6287.9|6281.9|6287.9|6281.9|6286.4|6280.4|0
1635212880000|2021-10-26 01:48:00|6287.6|6281.6|6286.9|6280.9|6287.9|6281.9|6286.9|6280.9|1
1635212890000|2021-10-26 01:48:10|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|0
1635212900000|2021-10-26 01:48:20|6286.9|6280.9|6287.9|6281.9|6287.9|6281.9|6286.4|6280.4|0
1635212910000|2021-10-26 01:48:30|6287.4|6281.4|6287.9|6281.9|6287.9|6281.9|6287.4|6281.4|0
1635212930000|2021-10-26 01:48:50|6286.4|6280.4|6287.4|6281.4|6287.4|6281.4|6286.2|6280.2|4
1635212950000|2021-10-26 01:49:10|6287.9|6281.9|6287.4|6281.4|6287.9|6281.9|6287.4|6281.4|0
1635212960000|2021-10-26 01:49:20|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635212970000|2021-10-26 01:49:30|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|0
1635212980000|2021-10-26 01:49:40|6288.2|6282.2|6287.9|6281.9|6288.2|6282.2|6287.9|6281.9|0
1635212990000|2021-10-26 01:49:50|6288.2|6282.2|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|0
1635213000000|2021-10-26 01:50:00|6288.4|6282.4|6288.2|6282.2|6288.4|6282.4|6288.2|6282.2|0
1635213010000|2021-10-26 01:50:10|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635213020000|2021-10-26 01:50:20|6288.1|6282.1|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|3
1635213050000|2021-10-26 01:50:50|6288.1|6282.1|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|0
1635213100000|2021-10-26 01:51:40|6288.1|6282.1|6287.4|6281.4|6288.4|6282.4|6287.4|6281.4|5
1635213110000|2021-10-26 01:51:50|6287.6|6281.6|6287.4|6281.4|6287.9|6281.9|6287.4|6281.4|0
1635213120000|2021-10-26 01:52:00|6287.6|6281.6|6287.4|6281.4|6287.9|6281.9|6287.4|6281.4|0
1635213130000|2021-10-26 01:52:10|6286.9|6280.9|6287.9|6281.9|6287.9|6281.9|6286.9|6280.9|0
1635213150000|2021-10-26 01:52:30|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|0
1635213170000|2021-10-26 01:52:50|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|0
1635213200000|2021-10-26 01:53:20|6287.1|6281.1|6287.4|6281.4|6287.9|6281.9|6287.1|6281.1|0
1635213210000|2021-10-26 01:53:30|6287.9|6281.9|6286.9|6280.9|6287.9|6281.9|6286.9|6280.9|0
1635213220000|2021-10-26 01:53:40|6287.1|6281.1|6286.9|6280.9|6287.4|6281.4|6286.9|6280.9|1
1635213240000|2021-10-26 01:54:00|6287.1|6281.1|6286.9|6280.9|6287.4|6281.4|6286.9|6280.9|0
1635213250000|2021-10-26 01:54:10|6287.2|6281.2|6287.9|6281.9|6287.9|6281.9|6287.2|6281.2|0
1635213260000|2021-10-26 01:54:20|6287.4|6281.4|6287.4|6281.4|6287.9|6281.9|6287.4|6281.4|0
1635213270000|2021-10-26 01:54:30|6287.9|6281.9|6286.9|6280.9|6287.9|6281.9|6286.9|6280.9|0
1635213290000|2021-10-26 01:54:50|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6285.9|6279.9|1
1635213300000|2021-10-26 01:55:00|6286.7|6280.7|6286.9|6280.9|6286.9|6280.9|6286.7|6280.7|2
1635213310000|2021-10-26 01:55:10|6286.7|6280.7|6286.4|6280.4|6286.7|6280.7|6286.4|6280.4|0
1635213340000|2021-10-26 01:55:40|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|0
1635213350000|2021-10-26 01:55:50|6285.9|6279.9|6286.4|6280.4|6286.4|6280.4|6285.9|6279.9|0
1635213360000|2021-10-26 01:56:00|6286.6|6280.6|6286.4|6280.4|6286.9|6280.9|6285.9|6279.9|0
1635213370000|2021-10-26 01:56:10|6286.2|6280.2|6285.9|6279.9|6286.2|6280.2|6285.9|6279.9|0
1635213380000|2021-10-26 01:56:20|6286.3|6280.3|6286.9|6280.9|6286.9|6280.9|6286.3|6280.3|0
1635213390000|2021-10-26 01:56:30|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|0
1635213400000|2021-10-26 01:56:40|6285.9|6279.9|6285.4|6279.4|6286.4|6280.4|6285.4|6279.4|2
1635213410000|2021-10-26 01:56:50|6285.6|6279.6|6285.6|6279.6|6285.9|6279.9|6285.6|6279.6|0
1635213420000|2021-10-26 01:57:00|6285.9|6279.9|6284.9|6278.9|6286.4|6280.4|6284.9|6278.9|2
1635213430000|2021-10-26 01:57:10|6285.4|6279.4|6284.9|6278.9|6285.9|6279.9|6284.9|6278.9|0
1635213440000|2021-10-26 01:57:20|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|1
1635213450000|2021-10-26 01:57:30|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|6285.1|6279.1|0
1635213460000|2021-10-26 01:57:40|6285.1|6279.1|6285.4|6279.4|6285.4|6279.4|6284.9|6278.9|0
1635213470000|2021-10-26 01:57:50|6285.6|6279.6|6284.9|6278.9|6285.9|6279.9|6284.9|6278.9|1
1635213480000|2021-10-26 01:58:00|6285.4|6279.4|6285.4|6279.4|6286.4|6280.4|6285.4|6279.4|0
1635213540000|2021-10-26 01:59:00|6284.4|6278.4|6285.4|6279.4|6285.4|6279.4|6284.4|6278.4|0
1635213550000|2021-10-26 01:59:10|6284.9|6278.9|6284.4|6278.4|6285.4|6279.4|6284.4|6278.4|0
1635213570000|2021-10-26 01:59:30|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|0
1635213630000|2021-10-26 02:00:30|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|0
1635213640000|2021-10-26 02:00:40|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|0
1635213660000|2021-10-26 02:01:00|6284.4|6278.4|6284.4|6278.4|6285.4|6279.4|6284.4|6278.4|1
1635213670000|2021-10-26 02:01:10|6284.9|6278.9|6285.4|6279.4|6285.4|6279.4|6284.7|6278.7|0
1635213680000|2021-10-26 02:01:20|6285.1|6279.1|6284.9|6278.9|6285.4|6279.4|6284.4|6278.4|1
1635213690000|2021-10-26 02:01:30|6285.1|6279.1|6285.4|6279.4|6285.4|6279.4|6284.9|6278.9|0
1635213710000|2021-10-26 02:01:50|6284.9|6278.9|6285.9|6279.9|6286.5|6280.5|6284.4|6278.4|5
1635213720000|2021-10-26 02:02:00|6285.4|6279.4|6285.9|6279.9|6286.4|6280.4|6285.4|6279.4|0
1635213730000|2021-10-26 02:02:10|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|0
1635213750000|2021-10-26 02:02:30|6283.9|6277.9|6284.9|6278.9|6284.9|6278.9|6283.9|6277.9|0
1635213760000|2021-10-26 02:02:40|6284.6|6278.6|6284.4|6278.4|6284.6|6278.6|6283.9|6277.9|0
1635213770000|2021-10-26 02:02:50|6284.7|6278.7|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|0
1635213780000|2021-10-26 02:03:00|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|6283.9|6277.9|0
1635213790000|2021-10-26 02:03:10|||||||||1
1635213800000|2021-10-26 02:03:20|6284.1|6278.1|6284.9|6278.9|6284.9|6278.9|6284.1|6278.1|2
1635213810000|2021-10-26 02:03:30|6285.1|6279.1|6285.6|6279.6|6285.6|6279.6|6285.1|6279.1|0
1635213820000|2021-10-26 02:03:40|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|0
1635213830000|2021-10-26 02:03:50|6286.4|6280.4|6285.9|6279.9|6286.4|6280.4|6285.9|6279.9|0
1635213840000|2021-10-26 02:04:00|6286.2|6280.2|6287.4|6281.4|6287.4|6281.4|6286.2|6280.2|2
1635213860000|2021-10-26 02:04:20|6286.4|6280.4|6286.1|6280.1|6286.4|6280.4|6285.9|6279.9|0
1635213870000|2021-10-26 02:04:30|6286.4|6280.4|6285.9|6279.9|6286.4|6280.4|6285.9|6279.9|0
1635213880000|2021-10-26 02:04:40|6286.1|6280.1|6286.4|6280.4|6286.4|6280.4|6285.8|6279.8|0
1635213900000|2021-10-26 02:05:00|6286.2|6280.2|6284.9|6278.9|6286.2|6280.2|6284.4|6278.4|3
1635213910000|2021-10-26 02:05:10|6284.4|6278.4|6284.1|6278.1|6284.4|6278.4|6284.1|6278.1|2
1635213920000|2021-10-26 02:05:20|6283.4|6277.4|6284.4|6278.4|6284.6|6278.6|6283.4|6277.4|1
1635213930000|2021-10-26 02:05:30|6284.6|6278.6|6283.9|6277.9|6284.6|6278.6|6283.4|6277.4|2
1635213940000|2021-10-26 02:05:40|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|0
1635213950000|2021-10-26 02:05:50|6283.8|6277.8|6283.9|6277.9|6284.4|6278.4|6283.8|6277.8|1
1635213960000|2021-10-26 02:06:00|6283.6|6277.6|6283.4|6277.4|6283.6|6277.6|6283.4|6277.4|0
1635213970000|2021-10-26 02:06:10|6284.1|6278.1|6284.4|6278.4|6284.7|6278.7|6284.1|6278.1|1
1635213980000|2021-10-26 02:06:20|6284.2|6278.2|6284.6|6278.6|6284.6|6278.6|6283.4|6277.4|1
1635213990000|2021-10-26 02:06:30|6284.2|6278.2|6280.4|6274.4|6284.2|6278.2|6280.4|6274.4|3
1635214000000|2021-10-26 02:06:40|6280.7|6274.7|6281.9|6275.9|6281.9|6275.9|6280.7|6274.7|2
1635214010000|2021-10-26 02:06:50|6282.1|6276.1|6282.2|6276.2|6283.4|6277.4|6282.1|6276.1|11
1635214020000|2021-10-26 02:07:00|6282.4|6276.4|6282.2|6276.2|6282.6|6276.6|6281.7|6275.7|4
1635214050000|2021-10-26 02:07:30|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|2
1635214060000|2021-10-26 02:07:40|6281.4|6275.4|6280.9|6274.9|6281.6|6275.6|6280.9|6274.9|1
1635214070000|2021-10-26 02:07:50|6281.1|6275.1|6281.4|6275.4|6281.4|6275.4|6281.1|6275.1|0
1635214080000|2021-10-26 02:08:00|6281.6|6275.6|6280.7|6274.7|6281.6|6275.6|6280.7|6274.7|2
1635214120000|2021-10-26 02:08:40|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|0
1635214130000|2021-10-26 02:08:50|6280.4|6274.4|6281.4|6275.4|6281.4|6275.4|6280.4|6274.4|2
1635214140000|2021-10-26 02:09:00|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.7|6275.7|2
1635214190000|2021-10-26 02:09:50|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|4
1635214200000|2021-10-26 02:10:00|6282.4|6276.4|6281.7|6275.7|6282.4|6276.4|6281.7|6275.7|1
1635214210000|2021-10-26 02:10:10|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|0
1635214220000|2021-10-26 02:10:20|||||||||1
1635214240000|2021-10-26 02:10:40|6282.1|6276.1|6282.4|6276.4|6282.4|6276.4|6282.1|6276.1|0
1635214250000|2021-10-26 02:10:50|6284.4|6278.4|6285.9|6279.9|6286.4|6280.4|6284.4|6278.4|4
1635214260000|2021-10-26 02:11:00|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6285.9|6279.9|0
1635214270000|2021-10-26 02:11:10|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|1
1635214290000|2021-10-26 02:11:30|6288.4|6282.4|6289.9|6283.9|6289.9|6283.9|6288.4|6282.4|2
1635214310000|2021-10-26 02:11:50|6289.7|6283.7|6291.2|6285.2|6291.4|6285.4|6289.4|6283.4|1
1635214320000|2021-10-26 02:12:00|6290.9|6284.9|6289.9|6283.9|6290.9|6284.9|6289.9|6283.9|1
1635214340000|2021-10-26 02:12:20|6289.7|6283.7|6289.9|6283.9|6289.9|6283.9|6289.6|6283.6|0
1635214360000|2021-10-26 02:12:40|6289.6|6283.6|6289.4|6283.4|6289.6|6283.6|6289.4|6283.4|2
1635214370000|2021-10-26 02:12:50|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.4|6283.4|0
1635214380000|2021-10-26 02:13:00|6291.1|6285.1|6290.9|6284.9|6291.1|6285.1|6290.9|6284.9|1
1635214390000|2021-10-26 02:13:10|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1635214400000|2021-10-26 02:13:20|6291.4|6285.4|6291.3|6285.3|6291.4|6285.4|6291.3|6285.3|0
1635214410000|2021-10-26 02:13:30|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1635214420000|2021-10-26 02:13:40|6291.3|6285.3|6291.1|6285.1|6291.3|6285.3|6291.1|6285.1|0
1635214430000|2021-10-26 02:13:50|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|0
1635214440000|2021-10-26 02:14:00|6291.8|6285.8|6293.4|6287.4|6293.9|6287.9|6291.8|6285.8|5
1635214450000|2021-10-26 02:14:10|6293.9|6287.9|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|0
1635214460000|2021-10-26 02:14:20|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|6293.7|6287.7|0
1635214470000|2021-10-26 02:14:30|6294.1|6288.1|6294.4|6288.4|6294.4|6288.4|6294.1|6288.1|0
1635214480000|2021-10-26 02:14:40|6294.1|6288.1|6294.9|6288.9|6294.9|6288.9|6293.9|6287.9|0
1635214500000|2021-10-26 02:15:00|6293.4|6287.4|6292.9|6286.9|6293.4|6287.4|6292.9|6286.9|1
1635214520000|2021-10-26 02:15:20|6292.6|6286.6|6291.9|6285.9|6292.6|6286.6|6291.9|6285.9|0
1635214530000|2021-10-26 02:15:30|6292.2|6286.2|6292.4|6286.4|6292.4|6286.4|6292.2|6286.2|0
1635214550000|2021-10-26 02:15:50|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1635214570000|2021-10-26 02:16:10|6292.2|6286.2|6292.4|6286.4|6292.4|6286.4|6291.9|6285.9|1
1635214580000|2021-10-26 02:16:20|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|1
1635214590000|2021-10-26 02:16:30|6291.9|6285.9|6292.9|6286.9|6292.9|6286.9|6291.9|6285.9|0
1635214610000|2021-10-26 02:16:50|6292.4|6286.4|6291.9|6285.9|6292.4|6286.4|6291.9|6285.9|0
1635214670000|2021-10-26 02:17:50|6291.6|6285.6|6291.3|6285.3|6291.6|6285.6|6291.2|6285.2|1
1635214680000|2021-10-26 02:18:00|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1635214710000|2021-10-26 02:18:30|6291.7|6285.7|6290.9|6284.9|6291.7|6285.7|6290.9|6284.9|0
1635214740000|2021-10-26 02:19:00|6291.2|6285.2|6292.9|6286.9|6292.9|6286.9|6291.2|6285.2|5
1635214750000|2021-10-26 02:19:10|6291.9|6285.9|6291.4|6285.4|6291.9|6285.9|6291.4|6285.4|1
1635214800000|2021-10-26 02:20:00|6291.6|6285.6|6292.9|6286.9|6292.9|6286.9|6291.6|6285.6|0
1635214810000|2021-10-26 02:20:10|6294.8|6288.8|6295.1|6289.1|6295.9|6289.9|6294.8|6288.8|1
1635214820000|2021-10-26 02:20:20|6295.4|6289.4|6294.9|6288.9|6295.4|6289.4|6294.9|6288.9|0
1635214830000|2021-10-26 02:20:30|||||||||1
1635214840000|2021-10-26 02:20:40|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|1
1635214860000|2021-10-26 02:21:00|6294.9|6288.9|6291.4|6285.4|6294.9|6288.9|6291.4|6285.4|8
1635215020000|2021-10-26 02:23:40|6291.6|6285.6|6291.9|6285.9|6292.4|6286.4|6291.6|6285.6|0
1635215040000|2021-10-26 02:24:00|6292.2|6286.2|6291.6|6285.6|6292.4|6286.4|6291.6|6285.6|1
1635215050000|2021-10-26 02:24:10|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|0
1635215090000|2021-10-26 02:24:50|6292.3|6286.3|6292.9|6286.9|6292.9|6286.9|6292.3|6286.3|2
1635215100000|2021-10-26 02:25:00|6293.6|6287.6|6295.9|6289.9|6295.9|6289.9|6293.6|6287.6|0
1635215130000|2021-10-26 02:25:30|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|0
1635215160000|2021-10-26 02:26:00|6295.1|6289.1|6293.1|6287.1|6295.1|6289.1|6293.1|6287.1|2
1635215200000|2021-10-26 02:26:40|6292.7|6286.7|6292.4|6286.4|6293.1|6287.1|6292.1|6286.1|1
1635215260000|2021-10-26 02:27:40|6292.7|6286.7|6292.9|6286.9|6292.9|6286.9|6292.7|6286.7|0
1635215270000|2021-10-26 02:27:50|6292.6|6286.6|6292.4|6286.4|6292.6|6286.6|6292.4|6286.4|0
1635215280000|2021-10-26 02:28:00|6292.6|6286.6|6292.9|6286.9|6292.9|6286.9|6292.6|6286.6|0
1635215300000|2021-10-26 02:28:20|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|0
1635215330000|2021-10-26 02:28:50|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|1
1635215350000|2021-10-26 02:29:10|6291.6|6285.6|6291.4|6285.4|6291.6|6285.6|6291.4|6285.4|0
1635215380000|2021-10-26 02:29:40|6291.6|6285.6|6291.9|6285.9|6291.9|6285.9|6291.6|6285.6|0
1635215390000|2021-10-26 02:29:50|6291.6|6285.6|6291.9|6285.9|6291.9|6285.9|6291.6|6285.6|0
1635215400000|2021-10-26 02:30:00|6292.1|6286.1|6292.9|6286.9|6293.4|6287.4|6292.1|6286.1|0
1635215410000|2021-10-26 02:30:10|6293.4|6287.4|6293.1|6287.1|6293.4|6287.4|6292.9|6286.9|0
1635215420000|2021-10-26 02:30:20|6293.2|6287.2|6293.7|6287.7|6293.7|6287.7|6293.2|6287.2|0
1635215430000|2021-10-26 02:30:30|6294.2|6288.2|6297.4|6291.4|6297.4|6291.4|6294.2|6288.2|1
1635215440000|2021-10-26 02:30:40|6296.6|6290.6|6295.4|6289.4|6297.1|6291.1|6295.4|6289.4|3
1635215450000|2021-10-26 02:30:50|6295.6|6289.6|6295.6|6289.6|6295.6|6289.6|6295.6|6289.6|0
1635215460000|2021-10-26 02:31:00|6295.4|6289.4|6292.1|6286.1|6296|6290|6292.1|6286.1|3
1635215470000|2021-10-26 02:31:10|6292.6|6286.6|6293.6|6287.6|6293.6|6287.6|6292.6|6286.6|0
1635215480000|2021-10-26 02:31:20|6293.9|6287.9|6294.6|6288.6|6295.1|6289.1|6293.9|6287.9|0
1635215490000|2021-10-26 02:31:30|6294.7|6288.7|6295.2|6289.2|6295.9|6289.9|6294.7|6288.7|0
1635215500000|2021-10-26 02:31:40|6294.9|6288.9|6296.4|6290.4|6296.4|6290.4|6294.9|6288.9|3
1635215510000|2021-10-26 02:31:50|6295.7|6289.7|6296.4|6290.4|6296.4|6290.4|6295.7|6289.7|0
1635215520000|2021-10-26 02:32:00|6295.9|6289.9|6295.4|6289.4|6295.9|6289.9|6295.4|6289.4|0
1635215530000|2021-10-26 02:32:10|6295.2|6289.2|6294.9|6288.9|6295.2|6289.2|6294.9|6288.9|0
1635215540000|2021-10-26 02:32:20|6294.4|6288.4|6294.4|6288.4|6295.4|6289.4|6293.9|6287.9|0
1635215550000|2021-10-26 02:32:30|6294.6|6288.6|6296.9|6290.9|6297.9|6291.9|6294.6|6288.6|2
1635215560000|2021-10-26 02:32:40|6297.2|6291.2|6296.1|6290.1|6297.4|6291.4|6295.1|6289.1|6
1635215570000|2021-10-26 02:32:50|6295.6|6289.6|6295.9|6289.9|6296.1|6290.1|6295.6|6289.6|0
1635215580000|2021-10-26 02:33:00|6295.4|6289.4|6299.1|6293.1|6300.1|6294.1|6295.1|6289.1|2
1635215590000|2021-10-26 02:33:10|6298.7|6292.7|6298.1|6292.1|6298.7|6292.7|6298.1|6292.1|0
1635215620000|2021-10-26 02:33:40|6297.1|6291.1|6297.6|6291.6|6297.6|6291.6|6297.1|6291.1|1
1635215640000|2021-10-26 02:34:00|6296.7|6290.7|6297.4|6291.4|6297.4|6291.4|6296.1|6290.1|0
1635215660000|2021-10-26 02:34:20|6296.9|6290.9|6295.6|6289.6|6296.9|6290.9|6295.6|6289.6|0
1635215690000|2021-10-26 02:34:50|6295.4|6289.4|6294.9|6288.9|6295.4|6289.4|6294.9|6288.9|1
1635215700000|2021-10-26 02:35:00|6294.4|6288.4|6297.1|6291.1|6298.2|6292.2|6294.4|6288.4|0
1635215710000|2021-10-26 02:35:10|6296.7|6290.7|6296.6|6290.6|6297.1|6291.1|6296.6|6290.6|0
1635215720000|2021-10-26 02:35:20|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|0
1635215730000|2021-10-26 02:35:30|6295.9|6289.9|6294.9|6288.9|6295.9|6289.9|6294.9|6288.9|0
1635215740000|2021-10-26 02:35:40|6295.1|6289.1|6296.4|6290.4|6296.9|6290.9|6295.1|6289.1|0
1635215750000|2021-10-26 02:35:50|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.4|6289.4|0
1635215760000|2021-10-26 02:36:00|6295.7|6289.7|6295.9|6289.9|6295.9|6289.9|6294.9|6288.9|0
1635215770000|2021-10-26 02:36:10|6295.4|6289.4|6295.9|6289.9|6295.9|6289.9|6295.4|6289.4|0
1635215780000|2021-10-26 02:36:20|6295.4|6289.4|6296.6|6290.6|6296.6|6290.6|6294.9|6288.9|1
1635215790000|2021-10-26 02:36:30|6296.7|6290.7|6297.1|6291.1|6297.1|6291.1|6296.7|6290.7|0
1635215800000|2021-10-26 02:36:40|6296.7|6290.7|6301.2|6295.2|6301.2|6295.2|6296.7|6290.7|2
1635215810000|2021-10-26 02:36:50|6300.7|6294.7|6300.2|6294.2|6300.7|6294.7|6300.2|6294.2|6
1635215820000|2021-10-26 02:37:00|6299.9|6293.9|6298.7|6292.7|6299.9|6293.9|6298.7|6292.7|4
1635215830000|2021-10-26 02:37:10|6297.9|6291.9|6296.4|6290.4|6297.9|6291.9|6296.4|6290.4|3
1635215840000|2021-10-26 02:37:20|6296.7|6290.7|6293.9|6287.9|6296.7|6290.7|6293.9|6287.9|0
1635215850000|2021-10-26 02:37:30|6294.2|6288.2|6294.7|6288.7|6295.7|6289.7|6294.2|6288.2|0
1635215860000|2021-10-26 02:37:40|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|0
1635215870000|2021-10-26 02:37:50|6296.1|6290.1|6296.2|6290.2|6296.2|6290.2|6294.4|6288.4|0
1635215880000|2021-10-26 02:38:00|6295.7|6289.7|6294.4|6288.4|6295.7|6289.7|6294.4|6288.4|0
1635215890000|2021-10-26 02:38:10|6293.9|6287.9|6293.9|6287.9|6294.2|6288.2|6293.9|6287.9|0
1635215900000|2021-10-26 02:38:20|6294.7|6288.7|6291.7|6285.7|6294.7|6288.7|6291.7|6285.7|2
1635215910000|2021-10-26 02:38:30|6291.4|6285.4|6290.4|6284.4|6291.4|6285.4|6290.4|6284.4|0
1635215920000|2021-10-26 02:38:40|6290.6|6284.6|6290.9|6284.9|6290.9|6284.9|6290.4|6284.4|0
1635215930000|2021-10-26 02:38:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.6|6284.6|0
1635215940000|2021-10-26 02:39:00|6291.2|6285.2|6290.7|6284.7|6291.7|6285.7|6290.7|6284.7|0
1635215950000|2021-10-26 02:39:10|6291.1|6285.1|6291.6|6285.6|6291.7|6285.7|6291.1|6285.1|0
1635215960000|2021-10-26 02:39:20|6290.9|6284.9|6290.7|6284.7|6290.9|6284.9|6290.7|6284.7|0
1635215970000|2021-10-26 02:39:30|6290.2|6284.2|6291.4|6285.4|6291.4|6285.4|6289.7|6283.7|3
1635215980000|2021-10-26 02:39:40|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|0
1635216000000|2021-10-26 02:40:00|6292.2|6286.2|6294.2|6288.2|6294.2|6288.2|6292.2|6286.2|0
1635216010000|2021-10-26 02:40:10|6293.7|6287.7|6292.6|6286.6|6293.7|6287.7|6292.6|6286.6|0
1635216020000|2021-10-26 02:40:20|6291.7|6285.7|6293.6|6287.6|6293.7|6287.7|6291.1|6285.1|0
1635216030000|2021-10-26 02:40:30|6293.7|6287.7|6293.1|6287.1|6293.7|6287.7|6292.6|6286.6|0
1635216050000|2021-10-26 02:40:50|6293.2|6287.2|6293.4|6287.4|6293.7|6287.7|6293.1|6287.1|1
1635216060000|2021-10-26 02:41:00|6293.7|6287.7|6293.1|6287.1|6293.7|6287.7|6293.1|6287.1|0
1635216070000|2021-10-26 02:41:10|6293.7|6287.7|6294.4|6288.4|6294.4|6288.4|6291.1|6285.1|0
1635216080000|2021-10-26 02:41:20|6294.7|6288.7|6292.7|6286.7|6294.7|6288.7|6292.7|6286.7|1
1635216090000|2021-10-26 02:41:30|6293.7|6287.7|6292.7|6286.7|6293.7|6287.7|6292.7|6286.7|0
1635216100000|2021-10-26 02:41:40|6294|6288|6294.1|6288.1|6294.2|6288.2|6292.7|6286.7|5
1635216110000|2021-10-26 02:41:50|6293.7|6287.7|6295.7|6289.7|6295.7|6289.7|6293.2|6287.2|0
1635216120000|2021-10-26 02:42:00|6295.2|6289.2|6293.9|6287.9|6295.7|6289.7|6293.2|6287.2|0
1635216130000|2021-10-26 02:42:10|6294.2|6288.2|6296.4|6290.4|6296.7|6290.7|6294.2|6288.2|0
1635216140000|2021-10-26 02:42:20|6295.4|6289.4|6295.7|6289.7|6295.9|6289.9|6294.4|6288.4|0
1635216150000|2021-10-26 02:42:30|6295.6|6289.6|6294.9|6288.9|6295.6|6289.6|6294.9|6288.9|0
1635216160000|2021-10-26 02:42:40|6294.6|6288.6|6294.4|6288.4|6294.6|6288.6|6294.4|6288.4|1
1635216170000|2021-10-26 02:42:50|6295.1|6289.1|6294.4|6288.4|6295.7|6289.7|6294.4|6288.4|1
1635216180000|2021-10-26 02:43:00|6294.2|6288.2|6292.1|6286.1|6294.2|6288.2|6292.1|6286.1|0
1635216190000|2021-10-26 02:43:10|6292.7|6286.7|6292.1|6286.1|6292.7|6286.7|6292.1|6286.1|0
1635216200000|2021-10-26 02:43:20|6291.6|6285.6|6292.7|6286.7|6292.7|6286.7|6291.6|6285.6|0
1635216210000|2021-10-26 02:43:30|6292.4|6286.4|6292.1|6286.1|6292.4|6286.4|6292.1|6286.1|0
1635216220000|2021-10-26 02:43:40|6291.6|6285.6|6289.4|6283.4|6291.6|6285.6|6289.4|6283.4|1
1635216230000|2021-10-26 02:43:50|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|0
1635216240000|2021-10-26 02:44:00|6289.2|6283.2|6290.4|6284.4|6291.4|6285.4|6289.2|6283.2|1
1635216250000|2021-10-26 02:44:10|6290.6|6284.6|6290.4|6284.4|6291.2|6285.2|6290.4|6284.4|0
1635216260000|2021-10-26 02:44:20|6289.9|6283.9|6288.9|6282.9|6289.9|6283.9|6288.9|6282.9|0
1635216290000|2021-10-26 02:44:50|6288.4|6282.4|6286.9|6280.9|6288.4|6282.4|6286.9|6280.9|6
1635216300000|2021-10-26 02:45:00|6287.2|6281.2|6288.4|6282.4|6288.4|6282.4|6286.7|6280.7|0
1635216310000|2021-10-26 02:45:10|6287.9|6281.9|6288.7|6282.7|6288.7|6282.7|6287.4|6281.4|1
1635216320000|2021-10-26 02:45:20|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|1
1635216330000|2021-10-26 02:45:30|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|2
1635216340000|2021-10-26 02:45:40|6288.7|6282.7|6288.4|6282.4|6288.7|6282.7|6288.4|6282.4|0
1635216350000|2021-10-26 02:45:50|6288.2|6282.2|6287.9|6281.9|6288.4|6282.4|6287.7|6281.7|0
1635216360000|2021-10-26 02:46:00|6287.7|6281.7|6288.4|6282.4|6288.9|6282.9|6287.4|6281.4|1
1635216370000|2021-10-26 02:46:10|6288.2|6282.2|6287.7|6281.7|6288.7|6282.7|6287.7|6281.7|0
1635216380000|2021-10-26 02:46:20|6288.4|6282.4|6288.4|6282.4|6288.9|6282.9|6288.4|6282.4|0
1635216400000|2021-10-26 02:46:40|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|5
1635216410000|2021-10-26 02:46:50|6289.9|6283.9|6288.9|6282.9|6289.9|6283.9|6288.4|6282.4|2
1635216420000|2021-10-26 02:47:00|6289.1|6283.1|6288.7|6282.7|6289.1|6283.1|6288.7|6282.7|0
1635216430000|2021-10-26 02:47:10|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1635216460000|2021-10-26 02:47:40|6288.7|6282.7|6289.7|6283.7|6289.7|6283.7|6288.7|6282.7|0
1635216470000|2021-10-26 02:47:50|6289.4|6283.4|6289.2|6283.2|6289.4|6283.4|6289.2|6283.2|0
1635216480000|2021-10-26 02:48:00|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1635216540000|2021-10-26 02:49:00|6289.7|6283.7|6293.7|6287.7|6293.7|6287.7|6289.7|6283.7|3
1635216550000|2021-10-26 02:49:10|6294.2|6288.2|6292.7|6286.7|6294.2|6288.2|6292.4|6286.4|0
1635216560000|2021-10-26 02:49:20|6292.2|6286.2|6292.2|6286.2|6292.7|6286.7|6291.7|6285.7|0
1635216570000|2021-10-26 02:49:30|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.6|6285.6|0
1635216580000|2021-10-26 02:49:40|6291.6|6285.6|6290.7|6284.7|6291.7|6285.7|6290.7|6284.7|0
1635216590000|2021-10-26 02:49:50|6291.1|6285.1|6290.7|6284.7|6291.2|6285.2|6290.7|6284.7|0
1635216600000|2021-10-26 02:50:00|6290.9|6284.9|6292.7|6286.7|6292.7|6286.7|6290.6|6284.6|1
1635216610000|2021-10-26 02:50:10|6292.2|6286.2|6292.7|6286.7|6292.7|6286.7|6292.2|6286.2|0
1635216620000|2021-10-26 02:50:20|6293.2|6287.2|6295.1|6289.1|6295.1|6289.1|6293.2|6287.2|0
1635216630000|2021-10-26 02:50:30|6294.7|6288.7|6295.2|6289.2|6295.2|6289.2|6294.7|6288.7|0
1635216640000|2021-10-26 02:50:40|6295.4|6289.4|6296.7|6290.7|6296.7|6290.7|6295.4|6289.4|0
1635216650000|2021-10-26 02:50:50|6295.7|6289.7|6295.9|6289.9|6295.9|6289.9|6294.9|6288.9|0
1635216660000|2021-10-26 02:51:00|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|0
1635216670000|2021-10-26 02:51:10|6295.7|6289.7|6297.4|6291.4|6297.4|6291.4|6295.7|6289.7|0
1635216680000|2021-10-26 02:51:20|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6295.9|6289.9|0
1635216690000|2021-10-26 02:51:30|6296.1|6290.1|6295.3|6289.3|6296.4|6290.4|6295.1|6289.1|0
1635216700000|2021-10-26 02:51:40|6295.1|6289.1|6295.3|6289.3|6295.3|6289.3|6295.1|6289.1|0
1635216710000|2021-10-26 02:51:50|6295.1|6289.1|6296.9|6290.9|6296.9|6290.9|6295.1|6289.1|1
1635216740000|2021-10-26 02:52:20|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6295.9|6289.9|0
1635216760000|2021-10-26 02:52:40|6296.7|6290.7|6297.4|6291.4|6297.4|6291.4|6296.7|6290.7|0
1635216770000|2021-10-26 02:52:50|6297.7|6291.7|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|0
1635216780000|2021-10-26 02:53:00|6296.9|6290.9|6295.7|6289.7|6296.9|6290.9|6295.6|6289.6|1
1635216790000|2021-10-26 02:53:10|6296.2|6290.2|6296.7|6290.7|6296.7|6290.7|6295.7|6289.7|0
1635216800000|2021-10-26 02:53:20|6296.6|6290.6|6295.4|6289.4|6297.2|6291.2|6294.9|6288.9|2
1635216810000|2021-10-26 02:53:30|6295.7|6289.7|6297.4|6291.4|6297.4|6291.4|6295.7|6289.7|1
1635216820000|2021-10-26 02:53:40|6296.9|6290.9|6297.4|6291.4|6297.4|6291.4|6296.9|6290.9|0
1635216830000|2021-10-26 02:53:50|6297.2|6291.2|6297.4|6291.4|6297.4|6291.4|6296.9|6290.9|0
1635216840000|2021-10-26 02:54:00|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|0
1635216850000|2021-10-26 02:54:10|6298.7|6292.7|6297.7|6291.7|6298.7|6292.7|6297.7|6291.7|0
1635216860000|2021-10-26 02:54:20|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|0
1635216870000|2021-10-26 02:54:30|6297.7|6291.7|6298.2|6292.2|6298.2|6292.2|6297.7|6291.7|0
1635216880000|2021-10-26 02:54:40|6297.7|6291.7|6301.2|6295.2|6301.2|6295.2|6297.7|6291.7|0
1635216890000|2021-10-26 02:54:50|6301.7|6295.7|6301.2|6295.2|6302.7|6296.7|6301.2|6295.2|3
1635216900000|2021-10-26 02:55:00|6300.2|6294.2|6299.7|6293.7|6300.2|6294.2|6299.7|6293.7|0
1635216910000|2021-10-26 02:55:10|6300.2|6294.2|6301.2|6295.2|6301.2|6295.2|6300.2|6294.2|0
1635216920000|2021-10-26 02:55:20|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|0
1635216940000|2021-10-26 02:55:40|6300.2|6294.2|6300.7|6294.7|6300.7|6294.7|6300.2|6294.2|0
1635216960000|2021-10-26 02:56:00|6300.9|6294.9|6300.7|6294.7|6301.2|6295.2|6300.2|6294.2|0
1635216970000|2021-10-26 02:56:10|6300.9|6294.9|6300.2|6294.2|6301.4|6295.4|6300.2|6294.2|2
1635216980000|2021-10-26 02:56:20|6300.1|6294.1|6299.7|6293.7|6300.1|6294.1|6299.7|6293.7|0
1635216990000|2021-10-26 02:56:30|6299.6|6293.6|6300.2|6294.2|6300.2|6294.2|6299.2|6293.2|0
1635217000000|2021-10-26 02:56:40|6299.7|6293.7|6299.9|6293.9|6299.9|6293.9|6299.7|6293.7|0
1635217020000|2021-10-26 02:57:00|6300.2|6294.2|6297.7|6291.7|6300.9|6294.9|6297.7|6291.7|3
1635217030000|2021-10-26 02:57:10|6297.9|6291.9|6297.9|6291.9|6298.4|6292.4|6297.9|6291.9|0
1635217040000|2021-10-26 02:57:20|6298.6|6292.6|6299.7|6293.7|6299.7|6293.7|6298.6|6292.6|0
1635217050000|2021-10-26 02:57:30|6299.4|6293.4|6298.7|6292.7|6299.4|6293.4|6298.7|6292.7|0
1635217060000|2021-10-26 02:57:40|6298.1|6292.1|6297.7|6291.7|6298.1|6292.1|6297.7|6291.7|1
1635217080000|2021-10-26 02:58:00|6297.6|6291.6|6297.2|6291.2|6297.6|6291.6|6297.2|6291.2|0
1635217090000|2021-10-26 02:58:10|6295.7|6289.7|6296.2|6290.2|6296.2|6290.2|6294.7|6288.7|0
1635217140000|2021-10-26 02:59:00|6296.4|6290.4|6296.2|6290.2|6296.4|6290.4|6296.2|6290.2|0
1635217150000|2021-10-26 02:59:10|6296.6|6290.6|6297.2|6291.2|6297.2|6291.2|6296.6|6290.6|0
1635217160000|2021-10-26 02:59:20|6297.4|6291.4|6297.2|6291.2|6297.4|6291.4|6297.2|6291.2|1
1635217170000|2021-10-26 02:59:30|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|0
1635217180000|2021-10-26 02:59:40|6296.1|6290.1|6296.2|6290.2|6296.2|6290.2|6295.2|6289.2|2
1635217190000|2021-10-26 02:59:50|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|0
1635217200000|2021-10-26 03:00:00|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1635217220000|2021-10-26 03:00:20|6296.1|6290.1|6295.7|6289.7|6296.1|6290.1|6295.7|6289.7|0
1635217250000|2021-10-26 03:00:50|6294.9|6288.9|6293.9|6287.9|6295.2|6289.2|6293.9|6287.9|2
1635217260000|2021-10-26 03:01:00|6293.6|6287.6|6294.7|6288.7|6294.7|6288.7|6293.6|6287.6|0
1635217270000|2021-10-26 03:01:10|6295.7|6289.7|6296.7|6290.7|6297.1|6291.1|6295.7|6289.7|3
1635217280000|2021-10-26 03:01:20|6297.7|6291.7|6297.2|6291.2|6297.7|6291.7|6296.7|6290.7|1
1635217290000|2021-10-26 03:01:30|6297.7|6291.7|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|0
1635217300000|2021-10-26 03:01:40|6297.4|6291.4|6297.7|6291.7|6297.7|6291.7|6297.4|6291.4|0
1635217310000|2021-10-26 03:01:50|6298.6|6292.6|6298.7|6292.7|6299.2|6293.2|6298.6|6292.6|0
1635217320000|2021-10-26 03:02:00|6299.7|6293.7|6300.9|6294.9|6300.9|6294.9|6299.7|6293.7|0
1635217330000|2021-10-26 03:02:10|6301.4|6295.4|6300.7|6294.7|6301.4|6295.4|6300.7|6294.7|0
1635217340000|2021-10-26 03:02:20|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1635217350000|2021-10-26 03:02:30|6301.4|6295.4|6301.2|6295.2|6301.4|6295.4|6301.2|6295.2|0
1635217370000|2021-10-26 03:02:50|6302.7|6296.7|6301.7|6295.7|6302.7|6296.7|6301.7|6295.7|2
1635217380000|2021-10-26 03:03:00|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|1
1635217400000|2021-10-26 03:03:20|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.6|6294.6|1
1635217410000|2021-10-26 03:03:30|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1635217430000|2021-10-26 03:03:50|6301.1|6295.1|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|1
1635217440000|2021-10-26 03:04:00|6299.7|6293.7|6297.7|6291.7|6300.2|6294.2|6296.2|6290.2|10
1635217450000|2021-10-26 03:04:10|6298.1|6292.1|6299.2|6293.2|6299.2|6293.2|6298.1|6292.1|0
1635217460000|2021-10-26 03:04:20|6298.7|6292.7|6297.7|6291.7|6298.7|6292.7|6297.7|6291.7|1
1635217470000|2021-10-26 03:04:30|6297.4|6291.4|6296.9|6290.9|6297.4|6291.4|6296.9|6290.9|0
1635217480000|2021-10-26 03:04:40|6297.4|6291.4|6297.7|6291.7|6297.7|6291.7|6297.4|6291.4|0
1635217500000|2021-10-26 03:05:00|6298.3|6292.3|6300.7|6294.7|6300.7|6294.7|6298.3|6292.3|0
1635217510000|2021-10-26 03:05:10|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1635217520000|2021-10-26 03:05:20|6300.9|6294.9|6301.2|6295.2|6301.2|6295.2|6299.7|6293.7|0
1635217530000|2021-10-26 03:05:30|6301.4|6295.4|6304.2|6298.2|6304.2|6298.2|6301.4|6295.4|7
1635217540000|2021-10-26 03:05:40|6302.4|6296.4|6301.9|6295.9|6302.7|6296.7|6301.9|6295.9|1
1635217550000|2021-10-26 03:05:50|6302.2|6296.2|6303.9|6297.9|6304.4|6298.4|6302.2|6296.2|1
1635217570000|2021-10-26 03:06:10|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|0
1635217580000|2021-10-26 03:06:20|6304.1|6298.1|6304.2|6298.2|6304.2|6298.2|6304.1|6298.1|1
1635217630000|2021-10-26 03:07:10|6304.4|6298.4|6304.2|6298.2|6304.7|6298.7|6304.2|6298.2|1
1635217640000|2021-10-26 03:07:20|6304.1|6298.1|6302.9|6296.9|6304.1|6298.1|6302.4|6296.4|1
1635217650000|2021-10-26 03:07:30|6302.6|6296.6|6302.9|6296.9|6302.9|6296.9|6302.4|6296.4|0
1635217660000|2021-10-26 03:07:40|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|0
1635217680000|2021-10-26 03:08:00|6303.2|6297.2|6301.9|6295.9|6303.4|6297.4|6301.9|6295.9|0
1635217690000|2021-10-26 03:08:10|6301.4|6295.4|6300.9|6294.9|6301.4|6295.4|6299.6|6293.6|0
1635217700000|2021-10-26 03:08:20|6302.2|6296.2|6302.6|6296.6|6302.6|6296.6|6301.9|6295.9|2
1635217710000|2021-10-26 03:08:30|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|0
1635217720000|2021-10-26 03:08:40|6303.1|6297.1|6303.6|6297.6|6303.6|6297.6|6303.1|6297.1|2
1635217730000|2021-10-26 03:08:50|6303.9|6297.9|6303.4|6297.4|6303.9|6297.9|6303.4|6297.4|0
1635217740000|2021-10-26 03:09:00|6303.9|6297.9|6306.4|6300.4|6306.4|6300.4|6303.9|6297.9|3
1635217750000|2021-10-26 03:09:10|6305.9|6299.9|6306.7|6300.7|6306.7|6300.7|6305.4|6299.4|0
1635217760000|2021-10-26 03:09:20|6307.2|6301.2|6308.2|6302.2|6308.2|6302.2|6307.2|6301.2|5
1635217770000|2021-10-26 03:09:30|6309.1|6303.1|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|1
1635217780000|2021-10-26 03:09:40|6309.1|6303.1|6309.7|6303.7|6310.2|6304.2|6309.1|6303.1|3
1635217790000|2021-10-26 03:09:50|6309.6|6303.6|6308.4|6302.4|6309.6|6303.6|6308.4|6302.4|0
1635217800000|2021-10-26 03:10:00|6309.2|6303.2|6308.9|6302.9|6309.2|6303.2|6308.9|6302.9|0
1635217810000|2021-10-26 03:10:10|6309.3|6303.3|6310.7|6304.7|6310.7|6304.7|6309.3|6303.3|0
1635217820000|2021-10-26 03:10:20|6310.2|6304.2|6310.2|6304.2|6310.7|6304.7|6310.2|6304.2|0
1635217830000|2021-10-26 03:10:30|6310.1|6304.1|6308.4|6302.4|6310.1|6304.1|6308.4|6302.4|3
1635217850000|2021-10-26 03:10:50|6308.6|6302.6|6309.4|6303.4|6309.4|6303.4|6308.6|6302.6|0
1635217860000|2021-10-26 03:11:00|6309.6|6303.6|6310.9|6304.9|6310.9|6304.9|6309.6|6303.6|2
1635217870000|2021-10-26 03:11:10|6310.4|6304.4|6310.4|6304.4|6310.7|6304.7|6310.1|6304.1|0
1635217880000|2021-10-26 03:11:20|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|0
1635217890000|2021-10-26 03:11:30|6309.4|6303.4|6308.4|6302.4|6309.4|6303.4|6308.4|6302.4|0
1635217900000|2021-10-26 03:11:40|6308.9|6302.9|6309.6|6303.6|6309.9|6303.9|6308.9|6302.9|0
1635217910000|2021-10-26 03:11:50|6309.9|6303.9|6309.6|6303.6|6309.9|6303.9|6309.6|6303.6|0
1635217920000|2021-10-26 03:12:00|6309.9|6303.9|6311.4|6305.4|6311.4|6305.4|6309.9|6303.9|0
1635217950000|2021-10-26 03:12:30|6311.6|6305.6|6311.4|6305.4|6311.9|6305.9|6309.9|6303.9|6
1635217960000|2021-10-26 03:12:40|6311.2|6305.2|6310.9|6304.9|6311.2|6305.2|6310.4|6304.4|1
1635217970000|2021-10-26 03:12:50|6311.1|6305.1|6312.6|6306.6|6313.1|6307.1|6311.1|6305.1|4
1635217980000|2021-10-26 03:13:00|6312.4|6306.4|6310.2|6304.2|6312.4|6306.4|6309.6|6303.6|2
1635217990000|2021-10-26 03:13:10|6310.4|6304.4|6311.4|6305.4|6311.4|6305.4|6310.4|6304.4|1
1635218000000|2021-10-26 03:13:20|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|0
1635218010000|2021-10-26 03:13:30|6310.4|6304.4|6309.6|6303.6|6311.4|6305.4|6309.6|6303.6|0
1635218020000|2021-10-26 03:13:40|6309.4|6303.4|6310.2|6304.2|6310.2|6304.2|6309.4|6303.4|0
1635218030000|2021-10-26 03:13:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1635218040000|2021-10-26 03:14:00|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6309.2|6303.2|0
1635218060000|2021-10-26 03:14:20|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1635218070000|2021-10-26 03:14:30|6308.2|6302.2|6307.4|6301.4|6308.2|6302.2|6307.2|6301.2|0
1635218080000|2021-10-26 03:14:40|6308.1|6302.1|6307.7|6301.7|6308.1|6302.1|6307.7|6301.7|0
1635218090000|2021-10-26 03:14:50|6308.1|6302.1|6308.7|6302.7|6308.7|6302.7|6308.1|6302.1|0
1635218100000|2021-10-26 03:15:00|6308.4|6302.4|6309.2|6303.2|6309.2|6303.2|6308.2|6302.2|0
1635218110000|2021-10-26 03:15:10|6309.1|6303.1|6306.6|6300.6|6309.1|6303.1|6306.6|6300.6|1
1635218120000|2021-10-26 03:15:20|6307.2|6301.2|6308.2|6302.2|6308.2|6302.2|6307.2|6301.2|0
1635218130000|2021-10-26 03:15:30|6308.1|6302.1|6307.7|6301.7|6308.1|6302.1|6307.7|6301.7|0
1635218140000|2021-10-26 03:15:40|6307.1|6301.1|6306.1|6300.1|6307.1|6301.1|6306.1|6300.1|0
1635218150000|2021-10-26 03:15:50|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|0
1635218160000|2021-10-26 03:16:00|6305.6|6299.6|6303.7|6297.7|6305.6|6299.6|6303.7|6297.7|1
1635218170000|2021-10-26 03:16:10|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|0
1635218190000|2021-10-26 03:16:30|6303.1|6297.1|6302.2|6296.2|6303.1|6297.1|6301.6|6295.6|1
1635218200000|2021-10-26 03:16:40|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|2
1635218210000|2021-10-26 03:16:50|6301.1|6295.1|6301.6|6295.6|6301.6|6295.6|6301.1|6295.1|1
1635218230000|2021-10-26 03:17:10|6300.9|6294.9|6300.6|6294.6|6300.9|6294.9|6300.6|6294.6|0
1635218240000|2021-10-26 03:17:20|6300.2|6294.2|6299.6|6293.6|6300.2|6294.2|6299.6|6293.6|0
1635218250000|2021-10-26 03:17:30|||||||||5
1635218270000|2021-10-26 03:17:50|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|0
1635218280000|2021-10-26 03:18:00|6300.1|6294.1|6301.1|6295.1|6301.1|6295.1|6300.1|6294.1|0
1635218300000|2021-10-26 03:18:20|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1635218310000|2021-10-26 03:18:30|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|0
1635218340000|2021-10-26 03:19:00|||||||||8
1635218360000|2021-10-26 03:19:20|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|2
1635218370000|2021-10-26 03:19:30|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|10
1635218380000|2021-10-26 03:19:40|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|0
1635218390000|2021-10-26 03:19:50|6297.2|6291.2|6297.7|6291.7|6297.7|6291.7|6297.2|6291.2|2
1635218400000|2021-10-26 03:20:00|6297.6|6291.6|6297.2|6291.2|6297.6|6291.6|6297.2|6291.2|2
1635218410000|2021-10-26 03:20:10|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|1
1635218420000|2021-10-26 03:20:20|6298.4|6292.4|6298.1|6292.1|6299.1|6293.1|6298.1|6292.1|0
1635218430000|2021-10-26 03:20:30|6297.6|6291.6|6298.2|6292.2|6298.6|6292.6|6297.6|6291.6|0
1635218440000|2021-10-26 03:20:40|6298.9|6292.9|6300.1|6294.1|6300.1|6294.1|6298.9|6292.9|0
1635218450000|2021-10-26 03:20:50|6300.6|6294.6|6301.1|6295.1|6301.1|6295.1|6300.6|6294.6|0
1635218460000|2021-10-26 03:21:00|6300.1|6294.1|6302.6|6296.6|6302.6|6296.6|6300.1|6294.1|0
1635218470000|2021-10-26 03:21:10|6302.9|6296.9|6300.1|6294.1|6303.1|6297.1|6299.6|6293.6|0
1635218480000|2021-10-26 03:21:20|6301.1|6295.1|6301.6|6295.6|6301.6|6295.6|6301.1|6295.1|0
1635218490000|2021-10-26 03:21:30|6302.1|6296.1|6301.6|6295.6|6302.1|6296.1|6301.6|6295.6|0
1635218500000|2021-10-26 03:21:40|6301.4|6295.4|6300.6|6294.6|6301.4|6295.4|6300.6|6294.6|0
1635218510000|2021-10-26 03:21:50|6301.1|6295.1|6300.6|6294.6|6301.1|6295.1|6300.6|6294.6|0
1635218520000|2021-10-26 03:22:00|6300.9|6294.9|6301.1|6295.1|6301.1|6295.1|6300.9|6294.9|1
1635218530000|2021-10-26 03:22:10|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|0
1635218540000|2021-10-26 03:22:20|6301.1|6295.1|6300.6|6294.6|6301.1|6295.1|6300.6|6294.6|0
1635218550000|2021-10-26 03:22:30|6301.1|6295.1|6300.9|6294.9|6302.6|6296.6|6300.9|6294.9|0
1635218560000|2021-10-26 03:22:40|6300.1|6294.1|6300.9|6294.9|6301.1|6295.1|6300.1|6294.1|0
1635218570000|2021-10-26 03:22:50|6300.6|6294.6|6301.1|6295.1|6301.1|6295.1|6300.1|6294.1|0
1635218580000|2021-10-26 03:23:00|6301.7|6295.7|6302.1|6296.1|6302.1|6296.1|6301.6|6295.6|0
1635218590000|2021-10-26 03:23:10|6302.6|6296.6|6302.1|6296.1|6302.6|6296.6|6301.6|6295.6|0
1635218600000|2021-10-26 03:23:20|6303.1|6297.1|6306.4|6300.4|6306.4|6300.4|6301.6|6295.6|2
1635218610000|2021-10-26 03:23:30|6307.4|6301.4|6307.9|6301.9|6307.9|6301.9|6306.9|6300.9|0
1635218620000|2021-10-26 03:23:40|6308.4|6302.4|6306.9|6300.9|6308.4|6302.4|6306.9|6300.9|0
1635218630000|2021-10-26 03:23:50|6307.4|6301.4|6307.9|6301.9|6307.9|6301.9|6306.4|6300.4|0
1635218640000|2021-10-26 03:24:00|6307.4|6301.4|6306.1|6300.1|6307.4|6301.4|6305.6|6299.6|5
1635218650000|2021-10-26 03:24:10|6305.6|6299.6|6306.2|6300.2|6306.2|6300.2|6305.6|6299.6|0
1635218660000|2021-10-26 03:24:20|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|6305.7|6299.7|0
1635218670000|2021-10-26 03:24:30|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|0
1635218680000|2021-10-26 03:24:40|6306.1|6300.1|6305.7|6299.7|6306.1|6300.1|6305.7|6299.7|0
1635218690000|2021-10-26 03:24:50|6305.6|6299.6|6304.1|6298.1|6305.6|6299.6|6304.1|6298.1|1
1635218700000|2021-10-26 03:25:00|6303.7|6297.7|6303.6|6297.6|6303.7|6297.7|6303.6|6297.6|0
1635218710000|2021-10-26 03:25:10|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|0
1635218740000|2021-10-26 03:25:40|6302.9|6296.9|6303.4|6297.4|6303.9|6297.9|6302.7|6296.7|0
1635218750000|2021-10-26 03:25:50|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|0
1635218760000|2021-10-26 03:26:00|6303|6297|6302.7|6296.7|6303.4|6297.4|6302.7|6296.7|0
1635218770000|2021-10-26 03:26:10|6302.9|6296.9|6303.9|6297.9|6303.9|6297.9|6302.9|6296.9|0
1635218780000|2021-10-26 03:26:20|6303.4|6297.4|6303.2|6297.2|6303.4|6297.4|6303.2|6297.2|0
1635218800000|2021-10-26 03:26:40|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|0
1635218810000|2021-10-26 03:26:50|6303.2|6297.2|6304.4|6298.4|6305.4|6299.4|6303.2|6297.2|0
1635218820000|2021-10-26 03:27:00|6304.6|6298.6|6303.9|6297.9|6304.9|6298.9|6303.9|6297.9|0
1635218830000|2021-10-26 03:27:10|6303.6|6297.6|6303.2|6297.2|6303.6|6297.6|6303.2|6297.2|0
1635218840000|2021-10-26 03:27:20|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|0
1635218850000|2021-10-26 03:27:30|6305|6299|6304.2|6298.2|6305|6299|6303.5|6297.5|1
1635218860000|2021-10-26 03:27:40|6304|6298|6304.2|6298.2|6304.2|6298.2|6304|6298|0
1635218870000|2021-10-26 03:27:50|6304|6298|6304|6298|6304|6298|6304|6298|0
1635218880000|2021-10-26 03:28:00|6304.2|6298.2|6306|6300|6306.5|6300.5|6304.2|6298.2|0
1635218890000|2021-10-26 03:28:10|6305.7|6299.7|6305.2|6299.2|6305.7|6299.7|6305.2|6299.2|0
1635218900000|2021-10-26 03:28:20|6305.7|6299.7|6305.2|6299.2|6305.7|6299.7|6305.2|6299.2|0
1635218920000|2021-10-26 03:28:40|6305.7|6299.7|6306.2|6300.2|6306.2|6300.2|6305.7|6299.7|0
1635218930000|2021-10-26 03:28:50|6305.4|6299.4|6303.5|6297.5|6305.4|6299.4|6303.5|6297.5|3
1635218940000|2021-10-26 03:29:00|6303.4|6297.4|6303.2|6297.2|6303.4|6297.4|6302.7|6296.7|0
1635218960000|2021-10-26 03:29:20|6302.9|6296.9|6302.2|6296.2|6302.9|6296.9|6302.2|6296.2|0
1635218970000|2021-10-26 03:29:30|6301.9|6295.9|6301|6295|6301.9|6295.9|6300|6294|0
1635218990000|2021-10-26 03:29:50|6301.4|6295.4|6302.5|6296.5|6302.5|6296.5|6301.4|6295.4|1
1635219000000|2021-10-26 03:30:00|6302.9|6296.9|6303|6297|6303.7|6297.7|6302.9|6296.9|0
1635219010000|2021-10-26 03:30:10|6302.5|6296.5|6303|6297|6303.5|6297.5|6301.5|6295.5|2
1635219030000|2021-10-26 03:30:30|6302.7|6296.7|6301.5|6295.5|6302.7|6296.7|6300.5|6294.5|2
1635219040000|2021-10-26 03:30:40|6302|6296|6300.5|6294.5|6302|6296|6300.5|6294.5|0
1635219060000|2021-10-26 03:31:00|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|0
1635219070000|2021-10-26 03:31:10|6300|6294|6300|6294|6300|6294|6300|6294|0
1635219120000|2021-10-26 03:32:00|6298.4|6292.4|6300.4|6294.4|6300.4|6294.4|6298.4|6292.4|2
1635219130000|2021-10-26 03:32:10|6301.2|6295.2|6300.5|6294.5|6301.2|6295.2|6300|6294|0
1635219140000|2021-10-26 03:32:20|6301|6295|6300.5|6294.5|6301|6295|6300.5|6294.5|0
1635219160000|2021-10-26 03:32:40|6300|6294|6300|6294|6300|6294|6298.5|6292.5|2
1635219180000|2021-10-26 03:33:00|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|0
1635219190000|2021-10-26 03:33:10|6300|6294|6300|6294|6300|6294|6300|6294|0
1635219210000|2021-10-26 03:33:30|||||||||2
1635219240000|2021-10-26 03:34:00|6300.7|6294.7|6299|6293|6300.7|6294.7|6299|6293|0
1635219250000|2021-10-26 03:34:10|6298.9|6292.9|6298.5|6292.5|6298.9|6292.9|6298.5|6292.5|0
1635219260000|2021-10-26 03:34:20|6300|6294|6300.7|6294.7|6300.7|6294.7|6300|6294|2
1635219280000|2021-10-26 03:34:40|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|0
1635219320000|2021-10-26 03:35:20|6301.7|6295.7|6301.9|6295.9|6301.9|6295.9|6301.7|6295.7|0
1635219580000|2021-10-26 03:39:40|6302.1|6296.1|6304.5|6298.5|6304.5|6298.5|6302.1|6296.1|0
1635219590000|2021-10-26 03:39:50|6304.7|6298.7|6306|6300|6306|6300|6304.7|6298.7|4
1635219600000|2021-10-26 03:40:00|6305|6299|6306|6300|6306|6300|6305|6299|2
1635219730000|2021-10-26 03:42:10|6306.2|6300.2|6306.5|6300.5|6306.5|6300.5|6306.2|6300.2|0
1635219750000|2021-10-26 03:42:30|6306.7|6300.7|6307|6301|6307|6301|6306.7|6300.7|0
1635219760000|2021-10-26 03:42:40|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1635219870000|2021-10-26 03:44:30|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|0
1635219880000|2021-10-26 03:44:40|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|0
1635219900000|2021-10-26 03:45:00|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|0
1635220030000|2021-10-26 03:47:10|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|0
1635220040000|2021-10-26 03:47:20|6307|6301|6306.5|6300.5|6307|6301|6306.5|6300.5|1
1635220110000|2021-10-26 03:48:30|6306|6300|6306.5|6300.5|6306.5|6300.5|6306|6300|1
1635220160000|2021-10-26 03:49:20|6307|6301|6307|6301|6307|6301|6307|6301|1
1635220200000|2021-10-26 03:50:00|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|10
1635220250000|2021-10-26 03:50:50|6307.9|6301.9|6308.4|6302.4|6308.4|6302.4|6307.9|6301.9|0
1635220300000|2021-10-26 03:51:40|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|0
1635220310000|2021-10-26 03:51:50|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1635220320000|2021-10-26 03:52:00|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6
1635220480000|2021-10-26 03:54:40|||||||||1
1635220510000|2021-10-26 03:55:10|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|2
1635220550000|2021-10-26 03:55:50|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|0
1635220560000|2021-10-26 03:56:00|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1635220710000|2021-10-26 03:58:30|||||||||1
1635220740000|2021-10-26 03:59:00|||||||||5
1635220790000|2021-10-26 03:59:50|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|1
1635220830000|2021-10-26 04:00:30|||||||||1
1635220890000|2021-10-26 04:01:30|6308.7|6302.7|6307.2|6301.2|6308.7|6302.7|6307.2|6301.2|1
1635220910000|2021-10-26 04:01:50|6304.7|6298.7|6305.5|6299.5|6305.5|6299.5|6304.7|6298.7|4
1635220970000|2021-10-26 04:02:50|6304|6298|6304|6298|6304|6298|6304|6298|2
1635221100000|2021-10-26 04:05:00|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|0
1635221220000|2021-10-26 04:07:00|6305|6299|6307|6301|6307|6301|6305|6299|1
1635221250000|2021-10-26 04:07:30|6306.7|6300.7|6306|6300|6306.7|6300.7|6306|6300|1
1635221260000|2021-10-26 04:07:40|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|0
1635221280000|2021-10-26 04:08:00|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1635221390000|2021-10-26 04:09:50|6306.9|6300.9|6307.5|6301.5|6307.5|6301.5|6306.9|6300.9|0
1635221540000|2021-10-26 04:12:20|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|1
1635221570000|2021-10-26 04:12:50|6307.4|6301.4|6308.4|6302.4|6308.4|6302.4|6307.4|6301.4|1
1635221650000|2021-10-26 04:14:10|6308.2|6302.2|6307.7|6301.7|6308.2|6302.2|6307.5|6301.5|0
1635221660000|2021-10-26 04:14:20|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|0
1635221670000|2021-10-26 04:14:30|6307.7|6301.7|6307.5|6301.5|6307.7|6301.7|6307.5|6301.5|1
1635221700000|2021-10-26 04:15:00|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|0
1635221720000|2021-10-26 04:15:20|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|0
1635221760000|2021-10-26 04:16:00|6307.7|6301.7|6308|6302|6308|6302|6307.7|6301.7|0
1635221780000|2021-10-26 04:16:20|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|3
1635221920000|2021-10-26 04:18:40|6308.7|6302.7|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1635221930000|2021-10-26 04:18:50|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|0
1635221950000|2021-10-26 04:19:10|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|0
1635222070000|2021-10-26 04:21:10|6308.6|6302.6|6308.4|6302.4|6308.6|6302.6|6308.4|6302.4|0
1635222100000|2021-10-26 04:21:40|6308.6|6302.6|6308.4|6302.4|6308.6|6302.6|6308.4|6302.4|0
1635222150000|2021-10-26 04:22:30|6308.9|6302.9|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1635222180000|2021-10-26 04:23:00|6308.9|6302.9|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1635222300000|2021-10-26 04:25:00|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|6308.9|6302.9|0
1635222430000|2021-10-26 04:27:10|||||||||1
1635222500000|2021-10-26 04:28:20|6308.5|6302.5|6308|6302|6308.5|6302.5|6308|6302|4
1635222510000|2021-10-26 04:28:30|6308.4|6302.4|6307.5|6301.5|6308.4|6302.4|6307.5|6301.5|2
1635222580000|2021-10-26 04:29:40|6307.9|6301.9|6307.5|6301.5|6307.9|6301.9|6307.5|6301.5|0
1635222610000|2021-10-26 04:30:10|6307.8|6301.8|6308.3|6302.3|6308.3|6302.3|6307.8|6301.8|38
1635222630000|2021-10-26 04:30:30|6307.7|6301.7|6307.3|6301.3|6307.7|6301.7|6307.3|6301.3|1
1635222640000|2021-10-26 04:30:40|6305.8|6299.8|6306.3|6300.3|6306.3|6300.3|6305.8|6299.8|1
1635222650000|2021-10-26 04:30:50|6306.8|6300.8|6307.3|6301.3|6307.5|6301.5|6306.8|6300.8|1
1635222670000|2021-10-26 04:31:10|6307.8|6301.8|6308.3|6302.3|6308.3|6302.3|6307.8|6301.8|0
1635222680000|2021-10-26 04:31:20|||||||||3
1635222730000|2021-10-26 04:32:10|6308.5|6302.5|6308.8|6302.8|6308.8|6302.8|6308.5|6302.5|0
1635222780000|2021-10-26 04:33:00|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|0
1635222890000|2021-10-26 04:34:50|6308|6302|6307.8|6301.8|6308|6302|6307.8|6301.8|1
1635222910000|2021-10-26 04:35:10|6307.5|6301.5|6307.8|6301.8|6307.8|6301.8|6307.5|6301.5|0
1635222940000|2021-10-26 04:35:40|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|0
1635223020000|2021-10-26 04:37:00|6307.3|6301.3|6306.3|6300.3|6307.8|6301.8|6306.3|6300.3|8
1635223080000|2021-10-26 04:38:00|6306|6300|6305.8|6299.8|6306|6300|6305.7|6299.7|1
1635223090000|2021-10-26 04:38:10|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635223140000|2021-10-26 04:39:00|6303.7|6297.7|6304.3|6298.3|6304.3|6298.3|6303.7|6297.7|0
1635223250000|2021-10-26 04:40:50|6304.5|6298.5|6304.8|6298.8|6304.8|6298.8|6304.5|6298.5|0
1635223260000|2021-10-26 04:41:00|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635223380000|2021-10-26 04:43:00|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|1
1635223430000|2021-10-26 04:43:50|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635223440000|2021-10-26 04:44:00|6304.8|6298.8|6304.3|6298.3|6304.8|6298.8|6304.3|6298.3|0
1635223480000|2021-10-26 04:44:40|6304.5|6298.5|6304.3|6298.3|6304.7|6298.7|6304.3|6298.3|0
1635223490000|2021-10-26 04:44:50|6304.7|6298.7|6304.3|6298.3|6304.7|6298.7|6304.3|6298.3|0
1635223530000|2021-10-26 04:45:30|6304.8|6298.8|6305.3|6299.3|6305.3|6299.3|6304.8|6298.8|0
1635223600000|2021-10-26 04:46:40|6305|6299|6304.8|6298.8|6305|6299|6304.3|6298.3|2
1635223630000|2021-10-26 04:47:10|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635223680000|2021-10-26 04:48:00|6304|6298|6303.8|6297.8|6304|6298|6303.8|6297.8|0
1635223740000|2021-10-26 04:49:00|6304|6298|6304.2|6298.2|6304.2|6298.2|6304|6298|0
1635223750000|2021-10-26 04:49:10|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635223910000|2021-10-26 04:51:50|6303.8|6297.8|6304.8|6298.8|6304.8|6298.8|6303.8|6297.8|0
1635223920000|2021-10-26 04:52:00|6305|6299|6305.3|6299.3|6305.3|6299.3|6305|6299|0
1635223930000|2021-10-26 04:52:10|6305|6299|6304.8|6298.8|6305|6299|6304.8|6298.8|1
1635223960000|2021-10-26 04:52:40|6304.5|6298.5|6304.3|6298.3|6304.5|6298.5|6304.3|6298.3|1
1635223970000|2021-10-26 04:52:50|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635224040000|2021-10-26 04:54:00|6303.8|6297.8|6303.3|6297.3|6304.8|6298.8|6303.3|6297.3|2
1635224050000|2021-10-26 04:54:10|6303.5|6297.5|6302.8|6296.8|6304.3|6298.3|6302.8|6296.8|2
1635224100000|2021-10-26 04:55:00|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635224130000|2021-10-26 04:55:30|6303.2|6297.2|6302.8|6296.8|6303.2|6297.2|6302.8|6296.8|0
1635224140000|2021-10-26 04:55:40|6302.7|6296.7|6302.3|6296.3|6302.7|6296.7|6302.3|6296.3|0
1635224150000|2021-10-26 04:55:50|6301.5|6295.5|6301.3|6295.3|6301.5|6295.5|6301.3|6295.3|0
1635224200000|2021-10-26 04:56:40|6301.8|6295.8|6302.3|6296.3|6302.3|6296.3|6301.8|6295.8|0
1635224210000|2021-10-26 04:56:50|6302.2|6296.2|6301.8|6295.8|6302.2|6296.2|6301.8|6295.8|0
1635224220000|2021-10-26 04:57:00|6302|6296|6302.8|6296.8|6302.8|6296.8|6302|6296|0
1635224470000|2021-10-26 05:01:10|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|0
1635224500000|2021-10-26 05:01:40|6302.5|6296.5|6302.8|6296.8|6302.8|6296.8|6302.5|6296.5|1
1635224530000|2021-10-26 05:02:10|6303|6297|6303.8|6297.8|6303.8|6297.8|6303|6297|2
1635224540000|2021-10-26 05:02:20|6304|6298|6304.2|6298.2|6304.2|6298.2|6303.8|6297.8|0
1635224550000|2021-10-26 05:02:30|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1635224680000|2021-10-26 05:04:40|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|3
1635224700000|2021-10-26 05:05:00|6300.5|6294.5|6300.3|6294.3|6300.5|6294.5|6300.3|6294.3|0
1635224730000|2021-10-26 05:05:30|6299.4|6293.4|6299.3|6293.3|6299.4|6293.4|6298.8|6292.8|1
1635224740000|2021-10-26 05:05:40|6299.7|6293.7|6299.3|6293.3|6299.7|6293.7|6299.3|6293.3|1
1635224760000|2021-10-26 05:06:00|6299.2|6293.2|6299.3|6293.3|6299.3|6293.3|6299.2|6293.2|0
1635224780000|2021-10-26 05:06:20|6299.5|6293.5|6300.3|6294.3|6300.3|6294.3|6299.5|6293.5|0
1635224800000|2021-10-26 05:06:40|6300.5|6294.5|6300.8|6294.8|6300.8|6294.8|6300.5|6294.5|0
1635224820000|2021-10-26 05:07:00|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|0
1635224870000|2021-10-26 05:07:50|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1635224920000|2021-10-26 05:08:40|6300|6294|6300.3|6294.3|6300.3|6294.3|6300|6294|0
1635224930000|2021-10-26 05:08:50|6300.8|6294.8|6300.3|6294.3|6300.8|6294.8|6299.8|6293.8|0
1635224940000|2021-10-26 05:09:00|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|0
1635225000000|2021-10-26 05:10:00|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|0
1635225010000|2021-10-26 05:10:10|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|2
1635225040000|2021-10-26 05:10:40|6302|6296|6303.8|6297.8|6303.8|6297.8|6302|6296|2
1635225250000|2021-10-26 05:14:10|6303.5|6297.5|6303.2|6297.2|6303.5|6297.5|6303.2|6297.2|1
1635225260000|2021-10-26 05:14:20|6302.7|6296.7|6302.3|6296.3|6302.7|6296.7|6302.3|6296.3|0
1635225300000|2021-10-26 05:15:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6300.3|6294.3|2
1635225320000|2021-10-26 05:15:20|6299.8|6293.8|6300.3|6294.3|6300.3|6294.3|6299.8|6293.8|0
1635225390000|2021-10-26 05:16:30|6300.5|6294.5|6301.3|6295.3|6301.3|6295.3|6300.5|6294.5|0
1635225440000|2021-10-26 05:17:20|6301.2|6295.2|6301.3|6295.3|6301.3|6295.3|6301.2|6295.2|0
1635225530000|2021-10-26 05:18:50|6300.3|6294.3|6300.3|6294.3|6301.3|6295.3|6300.3|6294.3|0
1635225540000|2021-10-26 05:19:00|6300.5|6294.5|6301.3|6295.3|6301.3|6295.3|6300.5|6294.5|0
1635225580000|2021-10-26 05:19:40|6300.2|6294.2|6300.3|6294.3|6300.3|6294.3|6299.8|6293.8|0
1635225600000|2021-10-26 05:20:00|6300.8|6294.8|6301.3|6295.3|6301.3|6295.3|6300.8|6294.8|0
1635225610000|2021-10-26 05:20:10|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|0
1635225620000|2021-10-26 05:20:20|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|0
1635225630000|2021-10-26 05:20:30|6300.8|6294.8|6300.3|6294.3|6300.8|6294.8|6300.3|6294.3|0
1635225930000|2021-10-26 05:25:30|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|0
1635226010000|2021-10-26 05:26:50|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|11
1635226020000|2021-10-26 05:27:00|6299.7|6293.7|6298.3|6292.3|6299.7|6293.7|6298|6292|2
1635226030000|2021-10-26 05:27:10|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|0
1635226040000|2021-10-26 05:27:20|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1635226080000|2021-10-26 05:28:00|6298.3|6292.3|6297.8|6291.8|6298.3|6292.3|6297.8|6291.8|0
1635226120000|2021-10-26 05:28:40|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|0
1635226140000|2021-10-26 05:29:00|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|1
1635226160000|2021-10-26 05:29:20|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|0
1635226170000|2021-10-26 05:29:30|6297|6291|6296.3|6290.3|6297|6291|6296.3|6290.3|0
1635226180000|2021-10-26 05:29:40|6296.8|6290.8|6296.8|6290.8|6297.3|6291.3|6296.8|6290.8|0
1635226190000|2021-10-26 05:29:50|6296.5|6290.5|6296.3|6290.3|6296.5|6290.5|6296.3|6290.3|2
1635226200000|2021-10-26 05:30:00|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6293.8|6287.8|4
1635226210000|2021-10-26 05:30:10|6294.3|6288.3|6290.8|6284.8|6294.8|6288.8|6289.8|6283.8|5
1635226220000|2021-10-26 05:30:20|6291.3|6285.3|6290.7|6284.7|6291.3|6285.3|6290.7|6284.7|1
1635226230000|2021-10-26 05:30:30|6290.3|6284.3|6290.3|6284.3|6290.7|6284.7|6289.8|6283.8|1
1635226250000|2021-10-26 05:30:50|6291.2|6285.2|6292.5|6286.5|6292.5|6286.5|6291.2|6285.2|1
1635226260000|2021-10-26 05:31:00|6292.8|6286.8|6292.8|6286.8|6294.3|6288.3|6292.8|6286.8|0
1635226270000|2021-10-26 05:31:10|6292.7|6286.7|6290.8|6284.8|6292.7|6286.7|6290.8|6284.8|1
1635226280000|2021-10-26 05:31:20|6291|6285|6290.3|6284.3|6291.3|6285.3|6290.3|6284.3|3
1635226300000|2021-10-26 05:31:40|6289.3|6283.3|6287.3|6281.3|6289.3|6283.3|6287.3|6281.3|11
1635226310000|2021-10-26 05:31:50|6288|6282|6287.3|6281.3|6288.3|6282.3|6287.3|6281.3|4
1635226320000|2021-10-26 05:32:00|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|1
1635226330000|2021-10-26 05:32:10|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.2|6279.2|1
1635226340000|2021-10-26 05:32:20|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|0
1635226350000|2021-10-26 05:32:30|6286.3|6280.3|6285.3|6279.3|6286.3|6280.3|6285.3|6279.3|1
1635226370000|2021-10-26 05:32:50|6285.5|6279.5|6285.8|6279.8|6285.8|6279.8|6285.5|6279.5|1
1635226380000|2021-10-26 05:33:00|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1635226390000|2021-10-26 05:33:10|6285.5|6279.5|6286.3|6280.3|6286.3|6280.3|6285.5|6279.5|0
1635226400000|2021-10-26 05:33:20|6286.2|6280.2|6285.3|6279.3|6286.2|6280.2|6285.3|6279.3|0
1635226420000|2021-10-26 05:33:40|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1635226450000|2021-10-26 05:34:10|6285|6279|6286.3|6280.3|6286.3|6280.3|6285|6279|1
1635226460000|2021-10-26 05:34:20|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1635226470000|2021-10-26 05:34:30|6286.3|6280.3|6285.8|6279.8|6286.3|6280.3|6285.3|6279.3|1
1635226480000|2021-10-26 05:34:40|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1635226490000|2021-10-26 05:34:50|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1635226500000|2021-10-26 05:35:00|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.6|6279.6|0
1635226510000|2021-10-26 05:35:10|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1635226560000|2021-10-26 05:36:00|6286|6280|6286.8|6280.8|6286.8|6280.8|6286|6280|1
1635226570000|2021-10-26 05:36:10|6287|6281|6287.3|6281.3|6287.3|6281.3|6287|6281|0
1635226580000|2021-10-26 05:36:20|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|0
1635226590000|2021-10-26 05:36:30|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|0
1635226610000|2021-10-26 05:36:50|6287.5|6281.5|6287.6|6281.6|6287.8|6281.8|6287.3|6281.3|0
1635226620000|2021-10-26 05:37:00|6287.3|6281.3|6287.3|6281.3|6287.5|6281.5|6287.3|6281.3|0
1635226630000|2021-10-26 05:37:10|6287.5|6281.5|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1635226640000|2021-10-26 05:37:20|6287.5|6281.5|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1635226650000|2021-10-26 05:37:30|6287.6|6281.6|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1635226670000|2021-10-26 05:37:50|6287.8|6281.8|6285.3|6279.3|6287.8|6281.8|6285.3|6279.3|2
1635226690000|2021-10-26 05:38:10|6286.3|6280.3|6285.3|6279.3|6286.3|6280.3|6285.3|6279.3|0
1635226700000|2021-10-26 05:38:20|6286.3|6280.3|6284.3|6278.3|6286.3|6280.3|6282.8|6276.8|10
1635226710000|2021-10-26 05:38:30|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1635226720000|2021-10-26 05:38:40|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6284.8|6278.8|0
1635226730000|2021-10-26 05:38:50|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|0
1635226750000|2021-10-26 05:39:10|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1635226790000|2021-10-26 05:39:50|6284.8|6278.8|6285.3|6279.3|6285.3|6279.3|6284.8|6278.8|10
1635226800000|2021-10-26 05:40:00|6284.8|6278.8|6284.5|6278.5|6284.8|6278.8|6284.5|6278.5|0
1635226810000|2021-10-26 05:40:10|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1635226830000|2021-10-26 05:40:30|6285.3|6279.3|6284.8|6278.8|6285.3|6279.3|6284.8|6278.8|0
1635226840000|2021-10-26 05:40:40|6285.3|6279.3|6286|6280|6286|6280|6284.8|6278.8|1
1635226850000|2021-10-26 05:40:50|6285.8|6279.8|6286|6280|6286|6280|6285.8|6279.8|0
1635226860000|2021-10-26 05:41:00|6285.8|6279.8|6286|6280|6286.5|6280.5|6285.8|6279.8|1
1635226890000|2021-10-26 05:41:30|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1635226910000|2021-10-26 05:41:50|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|1
1635226960000|2021-10-26 05:42:40|6285|6279|6284.8|6278.8|6285|6279|6284.8|6278.8|0
1635226980000|2021-10-26 05:43:00|6285.8|6279.8|6285.8|6279.8|6286.8|6280.8|6285.8|6279.8|2
1635226990000|2021-10-26 05:43:10|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1635227000000|2021-10-26 05:43:20|6286.8|6280.8|6286.3|6280.3|6286.8|6280.8|6286.3|6280.3|1
1635227020000|2021-10-26 05:43:40|6286.5|6280.5|6286|6280|6286.5|6280.5|6286|6280|28
1635227030000|2021-10-26 05:43:50|||||||||7
1635227040000|2021-10-26 05:44:00|6286.5|6280.5|6287|6281|6287|6281|6286.5|6280.5|1
1635227050000|2021-10-26 05:44:10|6286.5|6280.5|6286|6280|6286.5|6280.5|6286|6280|0
1635227060000|2021-10-26 05:44:20|6285.5|6279.5|6285.5|6279.5|6286|6280|6285.5|6279.5|2
1635227090000|2021-10-26 05:44:50|6285.3|6279.3|6285|6279|6285.3|6279.3|6285|6279|41
1635227100000|2021-10-26 05:45:00|6285.5|6279.5|6286|6280|6286|6280|6284.6|6278.6|2
1635227110000|2021-10-26 05:45:10|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6
1635227120000|2021-10-26 05:45:20|6285.8|6279.8|6287.3|6281.3|6287.3|6281.3|6285.8|6279.8|0
1635227130000|2021-10-26 05:45:30|6287.5|6281.5|6287.8|6281.8|6287.8|6281.8|6287.5|6281.5|0
1635227140000|2021-10-26 05:45:40|6288.5|6282.5|6289|6283|6289|6283|6288.5|6282.5|1
1635227150000|2021-10-26 05:45:50|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|0
1635227180000|2021-10-26 05:46:20|6289.1|6283.1|6288.8|6282.8|6289.1|6283.1|6288.8|6282.8|0
1635227190000|2021-10-26 05:46:30|||||||||3
1635227210000|2021-10-26 05:46:50|6289|6283|6289.3|6283.3|6289.3|6283.3|6289|6283|0
1635227220000|2021-10-26 05:47:00|6288.3|6282.3|6289.3|6283.3|6289.3|6283.3|6288.3|6282.3|1
1635227250000|2021-10-26 05:47:30|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|0
1635227260000|2021-10-26 05:47:40|6289.8|6283.8|6289.8|6283.8|6290.3|6284.3|6289.5|6283.5|3
1635227270000|2021-10-26 05:47:50|6290.3|6284.3|6289.8|6283.8|6290.3|6284.3|6289.8|6283.8|0
1635227290000|2021-10-26 05:48:10|6290.3|6284.3|6289.3|6283.3|6290.3|6284.3|6289.3|6283.3|0
1635227330000|2021-10-26 05:48:50|6289.5|6283.5|6290.7|6284.7|6290.7|6284.7|6289.5|6283.5|0
1635227340000|2021-10-26 05:49:00|6291.3|6285.3|6290.8|6284.8|6291.3|6285.3|6290.8|6284.8|0
1635227350000|2021-10-26 05:49:10|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|0
1635227390000|2021-10-26 05:49:50|6290.5|6284.5|6292.8|6286.8|6293.3|6287.3|6290.5|6284.5|5
1635227410000|2021-10-26 05:50:10|6292.3|6286.3|6291.8|6285.8|6292.3|6286.3|6291.8|6285.8|0
1635227420000|2021-10-26 05:50:20|6292.3|6286.3|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|0
1635227430000|2021-10-26 05:50:30|6293|6287|6292.8|6286.8|6293|6287|6292.8|6286.8|0
1635227440000|2021-10-26 05:50:40|6293|6287|6293|6287|6293|6287|6293|6287|0
1635227450000|2021-10-26 05:50:50|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1635227460000|2021-10-26 05:51:00|6291.2|6285.2|6291.8|6285.8|6292.1|6286.1|6291.2|6285.2|10
1635227470000|2021-10-26 05:51:10|6291.6|6285.6|6291.3|6285.3|6291.6|6285.6|6291.3|6285.3|0
1635227490000|2021-10-26 05:51:30|6291|6285|6289.3|6283.3|6291|6285|6289.3|6283.3|1
1635227500000|2021-10-26 05:51:40|6289.5|6283.5|6289.8|6283.8|6290.1|6284.1|6289.5|6283.5|0
1635227510000|2021-10-26 05:51:50|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6289.8|6283.8|0
1635227520000|2021-10-26 05:52:00|6290.1|6284.1|6289.3|6283.3|6290.1|6284.1|6289|6283|0
1635227540000|2021-10-26 05:52:20|6289|6283|6289.3|6283.3|6289.3|6283.3|6288.8|6282.8|1
1635227570000|2021-10-26 05:52:50|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|1
1635227580000|2021-10-26 05:53:00|6289.6|6283.6|6288.3|6282.3|6289.6|6283.6|6288.3|6282.3|1
1635227590000|2021-10-26 05:53:10|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1635227600000|2021-10-26 05:53:20|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|1
1635227610000|2021-10-26 05:53:30|6287|6281|6286.8|6280.8|6287.3|6281.3|6286.8|6280.8|0
1635227630000|2021-10-26 05:53:50|6287|6281|6287.3|6281.3|6287.3|6281.3|6287|6281|0
1635227650000|2021-10-26 05:54:10|6287.5|6281.5|6289.3|6283.3|6289.3|6283.3|6287.5|6281.5|1
1635227660000|2021-10-26 05:54:20|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|0
1635227670000|2021-10-26 05:54:30|6289.5|6283.5|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|0
1635227680000|2021-10-26 05:54:40|6290.3|6284.3|6290.3|6284.3|6290.8|6284.8|6290.3|6284.3|1
1635227700000|2021-10-26 05:55:00|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|1
1635227740000|2021-10-26 05:55:40|6291|6285|6296.8|6290.8|6296.8|6290.8|6291|6285|3
1635227750000|2021-10-26 05:55:50|6296.3|6290.3|6296.3|6290.3|6296.8|6290.8|6296|6290|1
1635227770000|2021-10-26 05:56:10|6296|6290|6296|6290|6296|6290|6296|6290|3
1635227790000|2021-10-26 05:56:30|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|0
1635227810000|2021-10-26 05:56:50|6295.5|6289.5|6294.1|6288.1|6295.5|6289.5|6293.8|6287.8|3
1635227820000|2021-10-26 05:57:00|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|0
1635227830000|2021-10-26 05:57:10|6294.1|6288.1|6293.8|6287.8|6294.1|6288.1|6293.8|6287.8|1
1635227840000|2021-10-26 05:57:20|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|0
1635227880000|2021-10-26 05:58:00|6293.8|6287.8|6292.8|6286.8|6293.8|6287.8|6292.8|6286.8|0
1635227910000|2021-10-26 05:58:30|6292|6286|6291|6285|6292|6286|6291|6285|1
1635227930000|2021-10-26 05:58:50|6290.8|6284.8|6290.5|6284.5|6290.8|6284.8|6290.5|6284.5|0
1635227940000|2021-10-26 05:59:00|6290.2|6284.2|6290.5|6284.5|6290.5|6284.5|6290.2|6284.2|0
1635227970000|2021-10-26 05:59:30|6290|6284|6289.5|6283.5|6290|6284|6289.5|6283.5|0
1635227990000|2021-10-26 05:59:50|6290.5|6284.5|6291|6285|6291|6285|6290.5|6284.5|2
1635228000000|2021-10-26 06:00:00|6290.8|6284.8|6290.5|6284.5|6291|6285|6290.5|6284.5|0
1635228020000|2021-10-26 06:00:20|6290.7|6284.7|6291|6285|6291.5|6285.5|6290.7|6284.7|0
1635228040000|2021-10-26 06:00:40|6292.2|6286.2|6291.5|6285.5|6292.3|6286.3|6291.5|6285.5|1
1635228090000|2021-10-26 06:01:30|6292|6286|6293.5|6287.5|6293.5|6287.5|6292|6286|1
1635228100000|2021-10-26 06:01:40|6293|6287|6291.5|6285.5|6293|6287|6291.5|6285.5|0
1635228120000|2021-10-26 06:02:00|6291|6285|6291|6285|6291|6285|6291|6285|0
1635228140000|2021-10-26 06:02:20|6291.8|6285.8|6294|6288|6294.5|6288.5|6291.8|6285.8|0
1635228150000|2021-10-26 06:02:30|6294.8|6288.8|6293.3|6287.3|6294.8|6288.8|6293|6287|1
1635228160000|2021-10-26 06:02:40|6293|6287|6294.8|6288.8|6294.8|6288.8|6293|6287|0
1635228180000|2021-10-26 06:03:00|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294|6288|0
1635228190000|2021-10-26 06:03:10|6293.5|6287.5|6294|6288|6294|6288|6293.5|6287.5|0
1635228200000|2021-10-26 06:03:20|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293|6287|0
1635228210000|2021-10-26 06:03:30|6293.3|6287.3|6293|6287|6293.8|6287.8|6293|6287|0
1635228220000|2021-10-26 06:03:40|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.6|6287.6|0
1635228230000|2021-10-26 06:03:50|6293.6|6287.6|6293.3|6287.3|6294|6288|6293.3|6287.3|1
1635228240000|2021-10-26 06:04:00|6293|6287|6290.5|6284.5|6293|6287|6290.2|6284.2|3
1635228270000|2021-10-26 06:04:30|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|0
1635228280000|2021-10-26 06:04:40|6292.5|6286.5|6294.8|6288.8|6294.8|6288.8|6292.5|6286.5|0
1635228290000|2021-10-26 06:04:50|6294.6|6288.6|6294.5|6288.5|6294.6|6288.6|6294|6288|0
1635228300000|2021-10-26 06:05:00|6295.5|6289.5|6297|6291|6297|6291|6295.5|6289.5|1
1635228310000|2021-10-26 06:05:10|6296.7|6290.7|6296|6290|6297|6291|6296|6290|0
1635228320000|2021-10-26 06:05:20|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1635228330000|2021-10-26 06:05:30|6295.3|6289.3|6293.5|6287.5|6295.3|6289.3|6293.5|6287.5|2
1635228340000|2021-10-26 06:05:40|6294|6288|6294|6288|6294|6288|6293.5|6287.5|0
1635228350000|2021-10-26 06:05:50|6295.3|6289.3|6294.3|6288.3|6295.3|6289.3|6294.3|6288.3|8
1635228360000|2021-10-26 06:06:00|6294|6288|6293.8|6287.8|6294|6288|6293.8|6287.8|0
1635228370000|2021-10-26 06:06:10|6294.1|6288.1|6294.3|6288.3|6294.8|6288.8|6294.1|6288.1|1
1635228380000|2021-10-26 06:06:20|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|0
1635228390000|2021-10-26 06:06:30|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|0
1635228400000|2021-10-26 06:06:40|6294.8|6288.8|6294.8|6288.8|6295.3|6289.3|6294.3|6288.3|0
1635228410000|2021-10-26 06:06:50|6295.1|6289.1|6296.8|6290.8|6296.8|6290.8|6295.1|6289.1|5
1635228420000|2021-10-26 06:07:00|6296.6|6290.6|6295.3|6289.3|6296.6|6290.6|6295.3|6289.3|2
1635228430000|2021-10-26 06:07:10|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1635228440000|2021-10-26 06:07:20|6295|6289|6295|6289|6295|6289|6295|6289|0
1635228470000|2021-10-26 06:07:50|6294.7|6288.7|6294|6288|6294.8|6288.8|6293.5|6287.5|0
1635228480000|2021-10-26 06:08:00|6294.5|6288.5|6294.3|6288.3|6294.8|6288.8|6294.3|6288.3|0
1635228500000|2021-10-26 06:08:20|6294.6|6288.6|6293.8|6287.8|6294.8|6288.8|6293.3|6287.3|0
1635228510000|2021-10-26 06:08:30|6294|6288|6294.5|6288.5|6295.3|6289.3|6294|6288|0
1635228520000|2021-10-26 06:08:40|6294|6288|6294.3|6288.3|6294.5|6288.5|6294|6288|0
1635228530000|2021-10-26 06:08:50|6294.8|6288.8|6294.8|6288.8|6295|6289|6294.3|6288.3|1
1635228560000|2021-10-26 06:09:20|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|0
1635228570000|2021-10-26 06:09:30|6295|6289|6294.3|6288.3|6295|6289|6294.3|6288.3|0
1635228580000|2021-10-26 06:09:40|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.6|6287.6|0
1635228590000|2021-10-26 06:09:50|6293.6|6287.6|6293.8|6287.8|6293.8|6287.8|6293.3|6287.3|0
1635228620000|2021-10-26 06:10:20|6294|6288|6294.3|6288.3|6294.3|6288.3|6294|6288|0
1635228630000|2021-10-26 06:10:30|6294.1|6288.1|6293.3|6287.3|6294.1|6288.1|6293.3|6287.3|0
1635228650000|2021-10-26 06:10:50|6293.5|6287.5|6293.3|6287.3|6293.8|6287.8|6293.3|6287.3|0
1635228660000|2021-10-26 06:11:00|6293.5|6287.5|6294.3|6288.3|6294.3|6288.3|6293.5|6287.5|0
1635228670000|2021-10-26 06:11:10|6294.7|6288.7|6295.3|6289.3|6295.8|6289.8|6294.7|6288.7|1
1635228680000|2021-10-26 06:11:20|6295.5|6289.5|6295.3|6289.3|6295.5|6289.5|6295.3|6289.3|0
1635228690000|2021-10-26 06:11:30|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|0
1635228710000|2021-10-26 06:11:50|6295|6289|6294.8|6288.8|6295.3|6289.3|6294.3|6288.3|1
1635228730000|2021-10-26 06:12:10|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|7
1635228750000|2021-10-26 06:12:30|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|0
1635228770000|2021-10-26 06:12:50|6295.8|6289.8|6295.3|6289.3|6295.8|6289.8|6295.3|6289.3|0
1635228800000|2021-10-26 06:13:20|6295.8|6289.8|6295.3|6289.3|6296|6290|6295|6289|1
1635228810000|2021-10-26 06:13:30|6294.7|6288.7|6295.3|6289.3|6295.3|6289.3|6294.7|6288.7|0
1635228820000|2021-10-26 06:13:40|6295.1|6289.1|6294.8|6288.8|6295.1|6289.1|6294.8|6288.8|0
1635228830000|2021-10-26 06:13:50|6294.3|6288.3|6294.8|6288.8|6294.8|6288.8|6294.3|6288.3|0
1635228840000|2021-10-26 06:14:00|6294.6|6288.6|6293.5|6287.5|6295|6289|6293.5|6287.5|0
1635228870000|2021-10-26 06:14:30|6293.8|6287.8|6293.7|6287.7|6294.8|6288.8|6293.5|6287.5|0
1635228880000|2021-10-26 06:14:40|6294|6288|6294|6288|6294|6288|6294|6288|0
1635228890000|2021-10-26 06:14:50|6293.6|6287.6|6294.5|6288.5|6294.5|6288.5|6293.6|6287.6|1
1635228900000|2021-10-26 06:15:00|6293.8|6287.8|6294.3|6288.3|6294.3|6288.3|6293|6287|0
1635228910000|2021-10-26 06:15:10|6294|6288|6293.2|6287.2|6294|6288|6293|6287|0
1635228920000|2021-10-26 06:15:20|6293.3|6287.3|6295|6289|6295|6289|6293.3|6287.3|0
1635228930000|2021-10-26 06:15:30|6294.7|6288.7|6299.3|6293.3|6299.3|6293.3|6294.7|6288.7|11
1635228950000|2021-10-26 06:15:50|6298.8|6292.8|6298|6292|6298.8|6292.8|6298|6292|2
1635228960000|2021-10-26 06:16:00|6297.7|6291.7|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|0
1635228970000|2021-10-26 06:16:10|6297.5|6291.5|6298.2|6292.2|6298.7|6292.7|6297.5|6291.5|2
1635228980000|2021-10-26 06:16:20|6298|6292|6298|6292|6298.5|6292.5|6298|6292|8
1635229020000|2021-10-26 06:17:00|6297.8|6291.8|6296.8|6290.8|6298.3|6292.3|6296.8|6290.8|1
1635229030000|2021-10-26 06:17:10|6296.7|6290.7|6296.3|6290.3|6296.7|6290.7|6296|6290|0
1635229050000|2021-10-26 06:17:30|6296.7|6290.7|6296.7|6290.7|6297.2|6291.2|6296.3|6290.3|1
1635229060000|2021-10-26 06:17:40|6296.2|6290.2|6296.7|6290.7|6296.7|6290.7|6296.2|6290.2|0
1635229080000|2021-10-26 06:18:00|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|0
1635229190000|2021-10-26 06:19:50|6296.7|6290.7|6297.7|6291.7|6297.7|6291.7|6296.7|6290.7|2
1635229200000|2021-10-26 06:20:00|6297.8|6291.8|6298.5|6292.5|6298.8|6292.8|6297.8|6291.8|0
1635229210000|2021-10-26 06:20:10|6297.8|6291.8|6298.5|6292.5|6298.7|6292.7|6297.8|6291.8|0
1635229240000|2021-10-26 06:20:40|6298.7|6292.7|6299|6293|6299|6293|6298.7|6292.7|0
1635229250000|2021-10-26 06:20:50|6299.5|6293.5|6299.8|6293.8|6299.8|6293.8|6299.5|6293.5|0
1635229260000|2021-10-26 06:21:00|6299.7|6293.7|6300.2|6294.2|6300.2|6294.2|6299.7|6293.7|0
1635229270000|2021-10-26 06:21:10|6303.2|6297.2|6303.3|6297.3|6303.3|6297.3|6302.3|6296.3|6
1635229280000|2021-10-26 06:21:20|6303.2|6297.2|6302.5|6296.5|6303.2|6297.2|6302.5|6296.5|0
1635229300000|2021-10-26 06:21:40|6302.7|6296.7|6301.2|6295.2|6302.7|6296.7|6301.2|6295.2|3
1635229310000|2021-10-26 06:21:50|6302.7|6296.7|6302.3|6296.3|6302.7|6296.7|6301.7|6295.7|1
1635229320000|2021-10-26 06:22:00|6302.7|6296.7|6302.8|6296.8|6303.2|6297.2|6302.7|6296.7|1
1635229330000|2021-10-26 06:22:10|6303.3|6297.3|6300.8|6294.8|6303.3|6297.3|6300.8|6294.8|1
1635229340000|2021-10-26 06:22:20|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|0
1635229360000|2021-10-26 06:22:40|6300.8|6294.8|6301.3|6295.3|6301.3|6295.3|6300.7|6294.7|0
1635229380000|2021-10-26 06:23:00|6301.8|6295.8|6302.2|6296.2|6302.2|6296.2|6301.7|6295.7|0
1635229390000|2021-10-26 06:23:10|6302|6296|6301.3|6295.3|6302|6296|6301.3|6295.3|0
1635229420000|2021-10-26 06:23:40|6300.7|6294.7|6300.7|6294.7|6300.8|6294.8|6300.7|6294.7|0
1635229430000|2021-10-26 06:23:50|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|0
1635229440000|2021-10-26 06:24:00|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|1
1635229450000|2021-10-26 06:24:10|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|0
1635229460000|2021-10-26 06:24:20|6298.8|6292.8|6299.2|6293.2|6299.2|6293.2|6298.8|6292.8|1
1635229470000|2021-10-26 06:24:30|6299.5|6293.5|6301.7|6295.7|6301.7|6295.7|6299.5|6293.5|3
1635229480000|2021-10-26 06:24:40|6301.2|6295.2|6299.2|6293.2|6301.2|6295.2|6299.2|6293.2|6
1635229500000|2021-10-26 06:25:00|6300.7|6294.7|6301.2|6295.2|6302.2|6296.2|6300.7|6294.7|5
1635229540000|2021-10-26 06:25:40|6300.8|6294.8|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|0
1635229550000|2021-10-26 06:25:50|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1635229560000|2021-10-26 06:26:00|6300.3|6294.3|6299.3|6293.3|6300.3|6294.3|6299.3|6293.3|0
1635229570000|2021-10-26 06:26:10|6299|6293|6299.2|6293.2|6299.2|6293.2|6299|6293|0
1635229580000|2021-10-26 06:26:20|6300.2|6294.2|6300.2|6294.2|6300.2|6294.2|6300.2|6294.2|1
1635229590000|2021-10-26 06:26:30|6300.7|6294.7|6300.8|6294.8|6300.8|6294.8|6299.2|6293.2|1
1635229600000|2021-10-26 06:26:40|6300.5|6294.5|6300.2|6294.2|6301|6295|6300.2|6294.2|1
1635229610000|2021-10-26 06:26:50|6300.7|6294.7|6299.3|6293.3|6300.8|6294.8|6299.3|6293.3|0
1635229650000|2021-10-26 06:27:30|6299.8|6293.8|6300.8|6294.8|6300.8|6294.8|6299.8|6293.8|0
1635229660000|2021-10-26 06:27:40|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1635229680000|2021-10-26 06:28:00|6300.8|6294.8|6301.2|6295.2|6301.7|6295.7|6300.2|6294.2|1
1635229690000|2021-10-26 06:28:10|6301.3|6295.3|6301.7|6295.7|6301.7|6295.7|6301.3|6295.3|0
1635229710000|2021-10-26 06:28:30|6301.2|6295.2|6301.7|6295.7|6301.7|6295.7|6301.2|6295.2|0
1635229740000|2021-10-26 06:29:00|6301|6295|6299.2|6293.2|6301|6295|6299.2|6293.2|3
1635229750000|2021-10-26 06:29:10|6299|6293|6297.2|6291.2|6299|6293|6297.2|6291.2|0
1635229800000|2021-10-26 06:30:00|6297.7|6291.7|6296.3|6290.3|6298.2|6292.2|6296.3|6290.3|5
1635229810000|2021-10-26 06:30:10|6295.3|6289.3|6298|6292|6298.8|6292.8|6295.3|6289.3|7
1635229860000|2021-10-26 06:31:00|6298.2|6292.2|6299.8|6293.8|6299.8|6293.8|6298.2|6292.2|1
1635229870000|2021-10-26 06:31:10|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|6300.6|6294.6|0
1635229880000|2021-10-26 06:31:20|6301.6|6295.6|6301.1|6295.1|6301.6|6295.6|6301.1|6295.1|0
1635229890000|2021-10-26 06:31:30|6301.5|6295.5|6302.6|6296.6|6302.6|6296.6|6301.1|6295.1|0
1635229900000|2021-10-26 06:31:40|6302.1|6296.1|6303.6|6297.6|6303.6|6297.6|6302.1|6296.1|0
1635229910000|2021-10-26 06:31:50|6304.6|6298.6|6304.1|6298.1|6304.6|6298.6|6304.1|6298.1|0
1635229940000|2021-10-26 06:32:20|6302.1|6296.1|6302.6|6296.6|6302.6|6296.6|6302.1|6296.1|2
1635229960000|2021-10-26 06:32:40|6303.1|6297.1|6303.6|6297.6|6303.6|6297.6|6303.1|6297.1|0
1635229970000|2021-10-26 06:32:50|6302.8|6296.8|6302.1|6296.1|6302.8|6296.8|6302.1|6296.1|0
1635229980000|2021-10-26 06:33:00|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.1|6296.1|0
1635230010000|2021-10-26 06:33:30|6303|6297|6302.6|6296.6|6303|6297|6302.6|6296.6|0
1635230040000|2021-10-26 06:34:00|6303.6|6297.6|6303.6|6297.6|6303.8|6297.8|6301.8|6295.8|7
1635230050000|2021-10-26 06:34:10|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|0
1635230080000|2021-10-26 06:34:40|6305.3|6299.3|6305.6|6299.6|6305.6|6299.6|6305.3|6299.3|1
1635230100000|2021-10-26 06:35:00|6304.6|6298.6|6305.1|6299.1|6305.1|6299.1|6304.6|6298.6|1
1635230120000|2021-10-26 06:35:20|6305|6299|6304.6|6298.6|6305.6|6299.6|6304.6|6298.6|0
1635230140000|2021-10-26 06:35:40|6304.8|6298.8|6305.8|6299.8|6305.8|6299.8|6304.8|6298.8|1
1635230170000|2021-10-26 06:36:10|6307.1|6301.1|6307.1|6301.1|6307.5|6301.5|6307.1|6301.1|6
1635230200000|2021-10-26 06:36:40|6307.6|6301.6|6307.1|6301.1|6307.6|6301.6|6307.1|6301.1|1
1635230210000|2021-10-26 06:36:50|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|1
1635230220000|2021-10-26 06:37:00|6306.1|6300.1|6305.1|6299.1|6306.1|6300.1|6305.1|6299.1|1
1635230230000|2021-10-26 06:37:10|6304.6|6298.6|6305|6299|6305.6|6299.6|6304.1|6298.1|0
1635230240000|2021-10-26 06:37:20|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|0
1635230270000|2021-10-26 06:37:50|6305.1|6299.1|6305.5|6299.5|6305.5|6299.5|6305.1|6299.1|0
1635230280000|2021-10-26 06:38:00|6305.1|6299.1|6305.1|6299.1|6306.1|6300.1|6304.6|6298.6|4
1635230290000|2021-10-26 06:38:10|6305|6299|6304.6|6298.6|6305|6299|6304.6|6298.6|0
1635230300000|2021-10-26 06:38:20|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1635230310000|2021-10-26 06:38:30|6304.6|6298.6|6306.6|6300.6|6306.6|6300.6|6304.6|6298.6|36
1635230320000|2021-10-26 06:38:40|6306.3|6300.3|6305.6|6299.6|6306.3|6300.3|6305.6|6299.6|1
1635230340000|2021-10-26 06:39:00|6305.1|6299.1|6304.6|6298.6|6305.1|6299.1|6304.6|6298.6|4
1635230350000|2021-10-26 06:39:10|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|1
1635230370000|2021-10-26 06:39:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1635230400000|2021-10-26 06:40:00|6303.1|6297.1|6301.1|6295.1|6303.1|6297.1|6301.1|6295.1|3
1635230420000|2021-10-26 06:40:20|6300.6|6294.6|6301.6|6295.6|6301.6|6295.6|6300.6|6294.6|1
1635230470000|2021-10-26 06:41:10|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|1
1635230480000|2021-10-26 06:41:20|6300.1|6294.1|6300.6|6294.6|6300.6|6294.6|6300.1|6294.1|19
1635230500000|2021-10-26 06:41:40|6300.3|6294.3|6300.1|6294.1|6300.3|6294.3|6300.1|6294.1|0
1635230510000|2021-10-26 06:41:50|6301|6295|6301.1|6295.1|6301.6|6295.6|6301|6295|7
1635230520000|2021-10-26 06:42:00|6301.5|6295.5|6301.1|6295.1|6301.6|6295.6|6301.1|6295.1|0
1635230530000|2021-10-26 06:42:10|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|0
1635230570000|2021-10-26 06:42:50|6299.1|6293.1|6299.1|6293.1|6299.6|6293.6|6299.1|6293.1|0
1635230580000|2021-10-26 06:43:00|6299.3|6293.3|6299.1|6293.1|6299.6|6293.6|6299.1|6293.1|0
1635230640000|2021-10-26 06:44:00|6298.6|6292.6|6297.1|6291.1|6298.6|6292.6|6296.5|6290.5|1
1635230650000|2021-10-26 06:44:10|6297.5|6291.5|6296.6|6290.6|6297.6|6291.6|6296.6|6290.6|0
1635230680000|2021-10-26 06:44:40|6296.5|6290.5|6298.6|6292.6|6298.6|6292.6|6296.1|6290.1|2
1635230690000|2021-10-26 06:44:50|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|0
1635230700000|2021-10-26 06:45:00|6298.6|6292.6|6299.6|6293.6|6299.6|6293.6|6298.6|6292.6|0
1635230710000|2021-10-26 06:45:10|6305.3|6299.3|6306.8|6300.8|6306.8|6300.8|6305.3|6299.3|19
1635230720000|2021-10-26 06:45:20|6307|6301|6306.8|6300.8|6307.3|6301.3|6306.3|6300.3|2
1635230740000|2021-10-26 06:45:40|6307.3|6301.3|6306.8|6300.8|6307.3|6301.3|6306.3|6300.3|4
1635230760000|2021-10-26 06:46:00|6306.1|6300.1|6307.1|6301.1|6307.3|6301.3|6306.1|6300.1|9
1635230770000|2021-10-26 06:46:10|6306.6|6300.6|6307.1|6301.1|6307.1|6301.1|6306.3|6300.3|2
1635230790000|2021-10-26 06:46:30|6307|6301|6307|6301|6307|6301|6307|6301|1
1635230800000|2021-10-26 06:46:40|6307.1|6301.1|6308.8|6302.8|6308.8|6302.8|6307.1|6301.1|13
1635230810000|2021-10-26 06:46:50|6309.1|6303.1|6309.1|6303.1|6309.1|6303.1|6309.1|6303.1|2
1635230820000|2021-10-26 06:47:00|6308|6302|6304.3|6298.3|6308.1|6302.1|6304.3|6298.3|2
1635230830000|2021-10-26 06:47:10|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.3|6298.3|0
1635230840000|2021-10-26 06:47:20|6304|6298|6304|6298|6304.5|6298.5|6304|6298|0
1635230850000|2021-10-26 06:47:30|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1635230860000|2021-10-26 06:47:40|6303.5|6297.5|6304.5|6298.5|6304.5|6298.5|6303.5|6297.5|0
1635230870000|2021-10-26 06:47:50|6304.3|6298.3|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1635230880000|2021-10-26 06:48:00|6304|6298|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1635230890000|2021-10-26 06:48:10|6304.3|6298.3|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1635230900000|2021-10-26 06:48:20|6305|6299|6304.5|6298.5|6305|6299|6304|6298|0
1635230910000|2021-10-26 06:48:30|6304.3|6298.3|6305|6299|6305|6299|6304|6298|0
1635230920000|2021-10-26 06:48:40|6304.5|6298.5|6303.5|6297.5|6304.5|6298.5|6303.5|6297.5|0
1635230930000|2021-10-26 06:48:50|6303.3|6297.3|6303.5|6297.5|6303.5|6297.5|6303|6297|1
1635230940000|2021-10-26 06:49:00|6303.7|6297.7|6304.7|6298.7|6304.7|6298.7|6303.7|6297.7|9
1635230950000|2021-10-26 06:49:10|6305|6299|6305|6299|6305|6299|6305|6299|0
1635230970000|2021-10-26 06:49:30|6304.5|6298.5|6304.8|6298.8|6304.8|6298.8|6304.5|6298.5|0
1635230980000|2021-10-26 06:49:40|6304.5|6298.5|6304|6298|6304.5|6298.5|6304|6298|0
1635230990000|2021-10-26 06:49:50|6304.6|6298.6|6304|6298|6304.6|6298.6|6304|6298|1
1635231000000|2021-10-26 06:50:00|6303.5|6297.5|6303.5|6297.5|6304|6298|6303.5|6297.5|0
1635231010000|2021-10-26 06:50:10|6303.7|6297.7|6304.5|6298.5|6304.5|6298.5|6303.7|6297.7|1
1635231030000|2021-10-26 06:50:30|6305|6299|6304|6298|6305|6299|6304|6298|0
1635231040000|2021-10-26 06:50:40|6304.2|6298.2|6304.5|6298.5|6304.7|6298.7|6304.2|6298.2|0
1635231060000|2021-10-26 06:51:00|6304.7|6298.7|6304.5|6298.5|6304.8|6298.8|6304.2|6298.2|0
1635231090000|2021-10-26 06:51:30|6304.3|6298.3|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1635231100000|2021-10-26 06:51:40|6304.3|6298.3|6304|6298|6304.3|6298.3|6304|6298|0
1635231110000|2021-10-26 06:51:50|6304.5|6298.5|6305.2|6299.2|6305.2|6299.2|6304|6298|1
1635231120000|2021-10-26 06:52:00|6305.5|6299.5|6304|6298|6305.5|6299.5|6304|6298|1
1635231130000|2021-10-26 06:52:10|6303.8|6297.8|6304.2|6298.2|6304.2|6298.2|6303.8|6297.8|0
1635231140000|2021-10-26 06:52:20|6304.3|6298.3|6305.5|6299.5|6305.5|6299.5|6304|6298|0
1635231150000|2021-10-26 06:52:30|6306|6300|6305.5|6299.5|6306|6300|6305.5|6299.5|0
1635231160000|2021-10-26 06:52:40|6305|6299|6305.5|6299.5|6305.5|6299.5|6305|6299|0
1635231170000|2021-10-26 06:52:50|6305.7|6299.7|6306.5|6300.5|6306.5|6300.5|6305.7|6299.7|2
1635231180000|2021-10-26 06:53:00|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|4
1635231190000|2021-10-26 06:53:10|6306|6300|6305.6|6299.6|6306.1|6300.1|6305.6|6299.6|6
1635231200000|2021-10-26 06:53:20|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|6305.6|6299.6|0
1635231210000|2021-10-26 06:53:30|6305.6|6299.6|6306.3|6300.3|6306.6|6300.6|6305.6|6299.6|0
1635231220000|2021-10-26 06:53:40|6306.6|6300.6|6306.1|6300.1|6306.6|6300.6|6306.1|6300.1|0
1635231230000|2021-10-26 06:53:50|6305.6|6299.6|6304.6|6298.6|6305.6|6299.6|6304.6|6298.6|1
1635231240000|2021-10-26 06:54:00|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|13
1635231250000|2021-10-26 06:54:10|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|0
1635231260000|2021-10-26 06:54:20|6304.8|6298.8|6305.1|6299.1|6305.1|6299.1|6304.8|6298.8|0
1635231300000|2021-10-26 06:55:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|0
1635231330000|2021-10-26 06:55:30|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|0
1635231340000|2021-10-26 06:55:40|6304.3|6298.3|6304.6|6298.6|6304.6|6298.6|6304.3|6298.3|0
1635231350000|2021-10-26 06:55:50|6304.5|6298.5|6304.1|6298.1|6304.5|6298.5|6304.1|6298.1|0
1635231360000|2021-10-26 06:56:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|1
1635231410000|2021-10-26 06:56:50|6304.8|6298.8|6305.1|6299.1|6305.1|6299.1|6304.8|6298.8|0
1635231420000|2021-10-26 06:57:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.5|6298.5|1
1635231480000|2021-10-26 06:58:00|6304.5|6298.5|6304.1|6298.1|6304.6|6298.6|6304.1|6298.1|0
1635231520000|2021-10-26 06:58:40|6304.6|6298.6|6304.1|6298.1|6304.6|6298.6|6304.1|6298.1|0
1635231530000|2021-10-26 06:58:50|6303.6|6297.6|6304.1|6298.1|6304.1|6298.1|6303.6|6297.6|1
1635231540000|2021-10-26 06:59:00|||||||||12
1635231550000|2021-10-26 06:59:10|6304.3|6298.3|6304.3|6298.3|6304.6|6298.6|6304.1|6298.1|1
1635231560000|2021-10-26 06:59:20|6304.1|6298.1|6304.1|6298.1|6304.5|6298.5|6304.1|6298.1|0
1635231590000|2021-10-26 06:59:50|||||||||1
1635231600000|2021-10-26 07:00:00|6304|6298|6304.1|6298.1|6304.3|6298.3|6303.6|6297.6|1
1635231620000|2021-10-26 07:00:20|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635231640000|2021-10-26 07:00:40|6304.5|6298.5|6305.1|6299.1|6305.1|6299.1|6304.5|6298.5|3
1635231650000|2021-10-26 07:00:50|||||||||1
1635231660000|2021-10-26 07:01:00|6305.8|6299.8|6305.6|6299.6|6305.8|6299.8|6305.6|6299.6|7
1635231670000|2021-10-26 07:01:10|6306|6300|6305.5|6299.5|6306.1|6300.1|6305.5|6299.5|5
1635231680000|2021-10-26 07:01:20|6305.6|6299.6|6305.5|6299.5|6305.6|6299.6|6305.5|6299.5|1
1635231690000|2021-10-26 07:01:30|6304.3|6298.3|6304.1|6298.1|6304.3|6298.3|6304.1|6298.1|3
1635231750000|2021-10-26 07:02:30|6304.5|6298.5|6304.6|6298.6|6304.6|6298.6|6304.1|6298.1|0
1635231760000|2021-10-26 07:02:40|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1635231770000|2021-10-26 07:02:50|6305|6299|6305.1|6299.1|6305.1|6299.1|6304.6|6298.6|0
1635231780000|2021-10-26 07:03:00|6304.8|6298.8|6304.1|6298.1|6304.8|6298.8|6304.1|6298.1|0
1635231830000|2021-10-26 07:03:50|6304.6|6298.6|6305.1|6299.1|6305.1|6299.1|6304.6|6298.6|1
1635231840000|2021-10-26 07:04:00|6304.6|6298.6|6304.1|6298.1|6304.6|6298.6|6303.6|6297.6|15
1635231850000|2021-10-26 07:04:10|6304.3|6298.3|6304.1|6298.1|6305.6|6299.6|6304.1|6298.1|1
1635231880000|2021-10-26 07:04:40|6304|6298|6303.6|6297.6|6304.1|6298.1|6303.6|6297.6|0
1635231890000|2021-10-26 07:04:50|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6303.6|6297.6|1
1635231900000|2021-10-26 07:05:00|6303.6|6297.6|6304.1|6298.1|6304.1|6298.1|6303.6|6297.6|16
1635231910000|2021-10-26 07:05:10|6303.8|6297.8|6304.1|6298.1|6304.1|6298.1|6303.8|6297.8|0
1635231920000|2021-10-26 07:05:20|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1635231930000|2021-10-26 07:05:30|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6
1635231940000|2021-10-26 07:05:40|6298|6292|6298.6|6292.6|6299.6|6293.6|6298|6292|1
1635231950000|2021-10-26 07:05:50|6299|6293|6297.6|6291.6|6299|6293|6297.6|6291.6|3
1635231970000|2021-10-26 07:06:10|||||||||2
1635231980000|2021-10-26 07:06:20|||||||||2
1635231990000|2021-10-26 07:06:30|||||||||2
1635232000000|2021-10-26 07:06:40|6293.8|6287.8|6295.1|6289.1|6295.1|6289.1|6293.1|6287.1|5
1635232010000|2021-10-26 07:06:50|6296.6|6290.6|6294.6|6288.6|6296.6|6290.6|6294.6|6288.6|1
1635232020000|2021-10-26 07:07:00|6294.5|6288.5|6291.6|6285.6|6294.5|6288.5|6291.6|6285.6|0
1635232030000|2021-10-26 07:07:10|6292.6|6286.6|6292.1|6286.1|6293.1|6287.1|6291.6|6285.6|0
1635232040000|2021-10-26 07:07:20|6292.3|6286.3|6292.6|6286.6|6293.1|6287.1|6291.6|6285.6|2
1635232050000|2021-10-26 07:07:30|6292.1|6286.1|6292.6|6286.6|6292.6|6286.6|6292.1|6286.1|0
1635232060000|2021-10-26 07:07:40|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|2
1635232070000|2021-10-26 07:07:50|6292.3|6286.3|6292.1|6286.1|6292.3|6286.3|6291.6|6285.6|0
1635232080000|2021-10-26 07:08:00|6292.6|6286.6|6294.1|6288.1|6294.1|6288.1|6292.1|6286.1|1
1635232090000|2021-10-26 07:08:10|6293.6|6287.6|6294.1|6288.1|6294.1|6288.1|6293.6|6287.6|0
1635232100000|2021-10-26 07:08:20|6295.1|6289.1|6295.6|6289.6|6296.6|6290.6|6294.6|6288.6|0
1635232120000|2021-10-26 07:08:40|6295.8|6289.8|6296.1|6290.1|6296.1|6290.1|6295.8|6289.8|0
1635232130000|2021-10-26 07:08:50|6297.5|6291.5|6297.6|6291.6|6298.1|6292.1|6297.1|6291.1|1
1635232140000|2021-10-26 07:09:00|6297.1|6291.1|6295.6|6289.6|6297.1|6291.1|6295.6|6289.6|1
1635232150000|2021-10-26 07:09:10|6296.1|6290.1|6295.6|6289.6|6296.1|6290.1|6295.6|6289.6|0
1635232160000|2021-10-26 07:09:20|6296|6290|6296.1|6290.1|6296.1|6290.1|6296|6290|0
1635232170000|2021-10-26 07:09:30|6297.6|6291.6|6297.1|6291.1|6297.6|6291.6|6297.1|6291.1|0
1635232240000|2021-10-26 07:10:40|6298|6292|6297.1|6291.1|6298|6292|6297.1|6291.1|0
1635232280000|2021-10-26 07:11:20|6297.5|6291.5|6297.1|6291.1|6297.5|6291.5|6297.1|6291.1|0
1635232290000|2021-10-26 07:11:30|6297.6|6291.6|6297.1|6291.1|6297.6|6291.6|6297.1|6291.1|0
1635232300000|2021-10-26 07:11:40|6296.6|6290.6|6296.1|6290.1|6296.6|6290.6|6296.1|6290.1|0
1635232310000|2021-10-26 07:11:50|6296.3|6290.3|6297.1|6291.1|6297.1|6291.1|6296.3|6290.3|1
1635232330000|2021-10-26 07:12:10|6297.3|6291.3|6298.1|6292.1|6298.1|6292.1|6297.1|6291.1|0
1635232350000|2021-10-26 07:12:30|6298.8|6292.8|6298.1|6292.1|6298.8|6292.8|6297.6|6291.6|1
1635232360000|2021-10-26 07:12:40|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|0
1635232370000|2021-10-26 07:12:50|6297.8|6291.8|6297.6|6291.6|6298.1|6292.1|6297.6|6291.6|0
1635232380000|2021-10-26 07:13:00|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6297.8|6291.8|0
1635232390000|2021-10-26 07:13:10|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|0
1635232400000|2021-10-26 07:13:20|6298.1|6292.1|6297.6|6291.6|6298.1|6292.1|6297.6|6291.6|0
1635232440000|2021-10-26 07:14:00|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|0
1635232460000|2021-10-26 07:14:20|6297.3|6291.3|6297.1|6291.1|6297.3|6291.3|6297.1|6291.1|0
1635232480000|2021-10-26 07:14:40|6297.3|6291.3|6298.1|6292.1|6298.1|6292.1|6297.3|6291.3|0
1635232490000|2021-10-26 07:14:50|6297.6|6291.6|6298.1|6292.1|6298.1|6292.1|6297.6|6291.6|0
1635232500000|2021-10-26 07:15:00|6298.5|6292.5|6301.6|6295.6|6301.8|6295.8|6298.5|6292.5|10
1635232510000|2021-10-26 07:15:10|6301.8|6295.8|6302.6|6296.6|6302.6|6296.6|6301.8|6295.8|0
1635232540000|2021-10-26 07:15:40|6303.3|6297.3|6303.5|6297.5|6303.5|6297.5|6303.3|6297.3|3
1635232550000|2021-10-26 07:15:50|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635232560000|2021-10-26 07:16:00|6303.1|6297.1|6303.6|6297.6|6303.6|6297.6|6303.1|6297.1|0
1635232570000|2021-10-26 07:16:10|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635232590000|2021-10-26 07:16:30|6303.1|6297.1|6302.5|6296.5|6303.1|6297.1|6302.5|6296.5|0
1635232600000|2021-10-26 07:16:40|6302.6|6296.6|6303.6|6297.6|6303.6|6297.6|6302.1|6296.1|0
1635232620000|2021-10-26 07:17:00|6303.5|6297.5|6304.1|6298.1|6304.1|6298.1|6302.6|6296.6|0
1635232630000|2021-10-26 07:17:10|6304|6298|6302.6|6296.6|6304|6298|6302.6|6296.6|1
1635232640000|2021-10-26 07:17:20|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|0
1635232650000|2021-10-26 07:17:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1635232670000|2021-10-26 07:17:50|6303.1|6297.1|6303.6|6297.6|6303.6|6297.6|6303.1|6297.1|0
1635232740000|2021-10-26 07:19:00|6303.1|6297.1|6301.3|6295.3|6303.1|6297.1|6301.3|6295.3|1
1635232750000|2021-10-26 07:19:10|6300.8|6294.8|6301|6295|6301|6295|6300.6|6294.6|0
1635232760000|2021-10-26 07:19:20|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|0
1635232770000|2021-10-26 07:19:30|6301.8|6295.8|6301.3|6295.3|6302.1|6296.1|6301.3|6295.3|0
1635232800000|2021-10-26 07:20:00|6301.6|6295.6|6302.6|6296.6|6302.8|6296.8|6301.6|6295.6|0
1635232810000|2021-10-26 07:20:10|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|0
1635232820000|2021-10-26 07:20:20|6301.8|6295.8|6302.3|6296.3|6303|6297|6301.8|6295.8|0
1635232850000|2021-10-26 07:20:50|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|0
1635232860000|2021-10-26 07:21:00|6302|6296|6301.8|6295.8|6302|6296|6301.8|6295.8|1
1635232870000|2021-10-26 07:21:10|6302.6|6296.6|6302.1|6296.1|6302.6|6296.6|6302.1|6296.1|0
1635232880000|2021-10-26 07:21:20|6302.6|6296.6|6302.8|6296.8|6303.1|6297.1|6302.6|6296.6|0
1635232890000|2021-10-26 07:21:30|6302.6|6296.6|6303.1|6297.1|6303.3|6297.3|6302.6|6296.6|0
1635232900000|2021-10-26 07:21:40|6304.8|6298.8|6304.3|6298.3|6304.8|6298.8|6304.3|6298.3|1
1635232910000|2021-10-26 07:21:50|6304.1|6298.1|6302.1|6296.1|6304.1|6298.1|6302.1|6296.1|0
1635232930000|2021-10-26 07:22:10|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|6302.3|6296.3|0
1635232940000|2021-10-26 07:22:20|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|0
1635233010000|2021-10-26 07:23:30|||||||||1
1635233040000|2021-10-26 07:24:00|6301.6|6295.6|6300.1|6294.1|6301.6|6295.6|6300.1|6294.1|2
1635233060000|2021-10-26 07:24:20|6300.6|6294.6|6300.8|6294.8|6300.8|6294.8|6300.6|6294.6|1
1635233070000|2021-10-26 07:24:30|6300.5|6294.5|6300.3|6294.3|6300.5|6294.5|6300.3|6294.3|0
1635233080000|2021-10-26 07:24:40|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1635233090000|2021-10-26 07:24:50|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|0
1635233100000|2021-10-26 07:25:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6299.8|6293.8|0
1635233110000|2021-10-26 07:25:10|6300|6294|6299.6|6293.6|6300|6294|6299.6|6293.6|5
1635233120000|2021-10-26 07:25:20|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|1
1635233130000|2021-10-26 07:25:30|6300.3|6294.3|6300.1|6294.1|6300.3|6294.3|6300.1|6294.1|0
1635233150000|2021-10-26 07:25:50|6300|6294|6300|6294|6300|6294|6300|6294|0
1635233160000|2021-10-26 07:26:00|6299.6|6293.6|6299.8|6293.8|6300|6294|6299.6|6293.6|7
1635233170000|2021-10-26 07:26:10|6299.6|6293.6|6299.8|6293.8|6299.8|6293.8|6299.6|6293.6|0
1635233180000|2021-10-26 07:26:20|6299.6|6293.6|6299.8|6293.8|6299.8|6293.8|6299.6|6293.6|2
1635233210000|2021-10-26 07:26:50|6300.3|6294.3|6300.1|6294.1|6300.3|6294.3|6300.1|6294.1|0
1635233220000|2021-10-26 07:27:00|6302.6|6296.6|6305|6299|6305|6299|6302.6|6296.6|34
1635233230000|2021-10-26 07:27:10|6304.5|6298.5|6305.6|6299.6|6305.6|6299.6|6304.5|6298.5|3
1635233240000|2021-10-26 07:27:20|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|0
1635233250000|2021-10-26 07:27:30|6306|6300|6305.6|6299.6|6306|6300|6305.6|6299.6|3
1635233260000|2021-10-26 07:27:40|6306|6300|6305.6|6299.6|6306|6300|6305.6|6299.6|1
1635233270000|2021-10-26 07:27:50|6305.5|6299.5|6305.8|6299.8|6305.8|6299.8|6305.5|6299.5|1
1635233280000|2021-10-26 07:28:00|6305.6|6299.6|6305.1|6299.1|6306.1|6300.1|6305.1|6299.1|0
1635233300000|2021-10-26 07:28:20|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|2
1635233310000|2021-10-26 07:28:30|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|0
1635233330000|2021-10-26 07:28:50|6306.1|6300.1|6305.8|6299.8|6306.1|6300.1|6305.8|6299.8|3
1635233340000|2021-10-26 07:29:00|6305.3|6299.3|6305.3|6299.3|6305.8|6299.8|6304.8|6298.8|3
1635233350000|2021-10-26 07:29:10|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1635233380000|2021-10-26 07:29:40|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1635233400000|2021-10-26 07:30:00|6303.8|6297.8|6303.6|6297.6|6303.8|6297.8|6303.6|6297.6|1
1635233410000|2021-10-26 07:30:10|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635233430000|2021-10-26 07:30:30|6303|6297|6303|6297|6303|6297|6303|6297|1
1635233450000|2021-10-26 07:30:50|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|11
1635233460000|2021-10-26 07:31:00|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|10
1635233470000|2021-10-26 07:31:10|6303.8|6297.8|6304.8|6298.8|6305.1|6299.1|6303.8|6297.8|0
1635233490000|2021-10-26 07:31:30|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1635233500000|2021-10-26 07:31:40|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6303.8|6297.8|19
1635233510000|2021-10-26 07:31:50|6304.1|6298.1|6303.8|6297.8|6304.3|6298.3|6303.8|6297.8|0
1635233540000|2021-10-26 07:32:20|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|2
1635233570000|2021-10-26 07:32:50|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|1
1635233580000|2021-10-26 07:33:00|6303.6|6297.6|6300.1|6294.1|6303.6|6297.6|6299|6293|13
1635233590000|2021-10-26 07:33:10|6300|6294|6300.1|6294.1|6300.5|6294.5|6299.8|6293.8|0
1635233610000|2021-10-26 07:33:30|6299.6|6293.6|6300|6294|6300.1|6294.1|6299.6|6293.6|0
1635233620000|2021-10-26 07:33:40|6299.6|6293.6|6300|6294|6300|6294|6299.6|6293.6|0
1635233640000|2021-10-26 07:34:00|6299.8|6293.8|6299.6|6293.6|6300.5|6294.5|6299.6|6293.6|1
1635233650000|2021-10-26 07:34:10|6300.3|6294.3|6301.1|6295.1|6301.1|6295.1|6300.3|6294.3|2
1635233670000|2021-10-26 07:34:30|6301.3|6295.3|6300.6|6294.6|6301.3|6295.3|6300.6|6294.6|1
1635233720000|2021-10-26 07:35:20|6300.8|6294.8|6300|6294|6301.3|6295.3|6299.8|6293.8|0
1635233730000|2021-10-26 07:35:30|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1635233750000|2021-10-26 07:35:50|6300.1|6294.1|6300.6|6294.6|6300.6|6294.6|6300.1|6294.1|0
1635233760000|2021-10-26 07:36:00|6300.8|6294.8|6300.1|6294.1|6300.8|6294.8|6299|6293|4
1635233770000|2021-10-26 07:36:10|6300.3|6294.3|6300.4|6294.4|6301|6295|6299.8|6293.8|3
1635233780000|2021-10-26 07:36:20|6300.6|6294.6|6300.1|6294.1|6300.6|6294.6|6299.9|6293.9|2
1635233820000|2021-10-26 07:37:00|6299.6|6293.6|6299.6|6293.6|6300.1|6294.1|6299.6|6293.6|0
1635233830000|2021-10-26 07:37:10|6299.9|6293.9|6300.6|6294.6|6300.6|6294.6|6299.9|6293.9|1
1635233840000|2021-10-26 07:37:20|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1635233850000|2021-10-26 07:37:30|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|5
1635233860000|2021-10-26 07:37:40|||||||||1
1635233870000|2021-10-26 07:37:50|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|8
1635233880000|2021-10-26 07:38:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1635233890000|2021-10-26 07:38:10|6300.3|6294.3|6300.1|6294.1|6300.6|6294.6|6300.1|6294.1|0
1635233900000|2021-10-26 07:38:20|6301.6|6295.6|6301.1|6295.1|6301.6|6295.6|6300.9|6294.9|1
1635233910000|2021-10-26 07:38:30|6300.8|6294.8|6300.8|6294.8|6300.8|6294.8|6300.1|6294.1|0
1635233920000|2021-10-26 07:38:40|6301.6|6295.6|6302.1|6296.1|6302.1|6296.1|6301.6|6295.6|4
1635233930000|2021-10-26 07:38:50|6301.9|6295.9|6301.9|6295.9|6302.1|6296.1|6301.9|6295.9|1
1635233940000|2021-10-26 07:39:00|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|1
1635233950000|2021-10-26 07:39:10|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|1
1635233970000|2021-10-26 07:39:30|6301.9|6295.9|6301.4|6295.4|6301.9|6295.9|6301.4|6295.4|2
1635233980000|2021-10-26 07:39:40|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|1
1635234000000|2021-10-26 07:40:00|6301.8|6295.8|6301.4|6295.4|6301.8|6295.8|6301.4|6295.4|0
1635234040000|2021-10-26 07:40:40|6301.1|6295.1|6301.9|6295.9|6301.9|6295.9|6301.1|6295.1|1
1635234080000|2021-10-26 07:41:20|6302.1|6296.1|6302.4|6296.4|6302.9|6296.9|6302.1|6296.1|4
1635234090000|2021-10-26 07:41:30|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|1
1635234110000|2021-10-26 07:41:50|6302.4|6296.4|6302.9|6296.9|6302.9|6296.9|6302.4|6296.4|1
1635234130000|2021-10-26 07:42:10|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1635234140000|2021-10-26 07:42:20|6302.1|6296.1|6301.1|6295.1|6302.1|6296.1|6301.1|6295.1|1
1635234150000|2021-10-26 07:42:30|6301.8|6295.8|6302.3|6296.3|6302.6|6296.6|6301.8|6295.8|10
1635234160000|2021-10-26 07:42:40|6302.1|6296.1|6302.3|6296.3|6302.3|6296.3|6302.1|6296.1|0
1635234170000|2021-10-26 07:42:50|6302.1|6296.1|6302.6|6296.6|6302.9|6296.9|6302.1|6296.1|0
1635234180000|2021-10-26 07:43:00|6303|6297|6302.8|6296.8|6303.3|6297.3|6302.8|6296.8|9
1635234190000|2021-10-26 07:43:10|6303|6297|6305.6|6299.6|6305.6|6299.6|6303|6297|6
1635234200000|2021-10-26 07:43:20|6305.8|6299.8|6305.9|6299.9|6306.1|6300.1|6305.4|6299.4|9
1635234220000|2021-10-26 07:43:40|6306.1|6300.1|6306.4|6300.4|6306.9|6300.9|6305.9|6299.9|16
1635234230000|2021-10-26 07:43:50|6306.1|6300.1|6305.4|6299.4|6306.4|6300.4|6305.4|6299.4|1
1635234240000|2021-10-26 07:44:00|6304.1|6298.1|6303.9|6297.9|6305.3|6299.3|6303.3|6297.3|10
1635234260000|2021-10-26 07:44:20|6303.8|6297.8|6303.4|6297.4|6303.8|6297.8|6303.4|6297.4|0
1635234270000|2021-10-26 07:44:30|6303.9|6297.9|6303.4|6297.4|6303.9|6297.9|6303.4|6297.4|0
1635234280000|2021-10-26 07:44:40|6303.1|6297.1|6302.9|6296.9|6303.1|6297.1|6302.9|6296.9|0
1635234310000|2021-10-26 07:45:10|6302.8|6296.8|6302.4|6296.4|6302.8|6296.8|6302.4|6296.4|0
1635234320000|2021-10-26 07:45:20|6302.6|6296.6|6302.9|6296.9|6302.9|6296.9|6302.6|6296.6|0
1635234390000|2021-10-26 07:46:30|6303.1|6297.1|6305.6|6299.6|6305.8|6299.8|6303.1|6297.1|4
1635234400000|2021-10-26 07:46:40|6305.4|6299.4|6303.4|6297.4|6305.4|6299.4|6303.4|6297.4|1
1635234410000|2021-10-26 07:46:50|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|0
1635234430000|2021-10-26 07:47:10|6302.8|6296.8|6302.4|6296.4|6302.8|6296.8|6302.4|6296.4|0
1635234440000|2021-10-26 07:47:20|6302.9|6296.9|6302.9|6296.9|6303.8|6297.8|6302.9|6296.9|1
1635234450000|2021-10-26 07:47:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1635234460000|2021-10-26 07:47:40|6303.3|6297.3|6306.3|6300.3|6306.3|6300.3|6303.3|6297.3|0
1635234480000|2021-10-26 07:48:00|6306.8|6300.8|6307.1|6301.1|6308.1|6302.1|6306.8|6300.8|2
1635234500000|2021-10-26 07:48:20|||||||||4
1635234510000|2021-10-26 07:48:30|6307.5|6301.5|6307.3|6301.3|6307.5|6301.5|6306.8|6300.8|1
1635234530000|2021-10-26 07:48:50|6307.1|6301.1|6308|6302|6308.1|6302.1|6307.1|6301.1|4
1635234540000|2021-10-26 07:49:00|6308.3|6302.3|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|1
1635234600000|2021-10-26 07:50:00|6307.5|6301.5|6308.3|6302.3|6308.3|6302.3|6307.3|6301.3|3
1635234660000|2021-10-26 07:51:00|6308.5|6302.5|6308.3|6302.3|6308.5|6302.5|6308.3|6302.3|1
1635234690000|2021-10-26 07:51:30|||||||||4
1635234700000|2021-10-26 07:51:40|6308.1|6302.1|6308.3|6302.3|6308.3|6302.3|6308.1|6302.1|2
1635234720000|2021-10-26 07:52:00|||||||||4
1635234740000|2021-10-26 07:52:20|6308.1|6302.1|6307.8|6301.8|6308.1|6302.1|6307.8|6301.8|0
1635234760000|2021-10-26 07:52:40|6308|6302|6307.8|6301.8|6308|6302|6307.8|6301.8|0
1635234800000|2021-10-26 07:53:20|6307.5|6301.5|6307.3|6301.3|6307.5|6301.5|6307.3|6301.3|0
1635234840000|2021-10-26 07:54:00|6306.8|6300.8|6306.8|6300.8|6307.3|6301.3|6306.8|6300.8|1
1635234860000|2021-10-26 07:54:20|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1635234870000|2021-10-26 07:54:30|6306.6|6300.6|6306.8|6300.8|6307|6301|6306.6|6300.6|0
1635234880000|2021-10-26 07:54:40|6306.5|6300.5|6303.5|6297.5|6306.5|6300.5|6303.5|6297.5|11
1635234890000|2021-10-26 07:54:50|6303|6297|6301.8|6295.8|6303.5|6297.5|6301.8|6295.8|4
1635234900000|2021-10-26 07:55:00|6301.5|6295.5|6307.1|6301.1|6307.1|6301.1|6301.5|6295.5|2
1635234930000|2021-10-26 07:55:30|6307.3|6301.3|6308.4|6302.4|6308.8|6302.8|6307.3|6301.3|5
1635234940000|2021-10-26 07:55:40|6313.3|6307.3|6313.3|6307.3|6314.1|6308.1|6313.3|6307.3|101
1635234950000|2021-10-26 07:55:50|6312.3|6306.3|6313.6|6307.6|6313.6|6307.6|6310.1|6304.1|9
1635234960000|2021-10-26 07:56:00|6313.8|6307.8|6312.6|6306.6|6313.8|6307.8|6312.6|6306.6|1
1635234970000|2021-10-26 07:56:10|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|0
1635234980000|2021-10-26 07:56:20|6311.9|6305.9|6311.3|6305.3|6311.9|6305.9|6311.3|6305.3|2
1635235000000|2021-10-26 07:56:40|6311.5|6305.5|6309.8|6303.8|6311.5|6305.5|6309.8|6303.8|1
1635235040000|2021-10-26 07:57:20|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|2
1635235050000|2021-10-26 07:57:30|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|0
1635235070000|2021-10-26 07:57:50|||||||||74
1635235120000|2021-10-26 07:58:40|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|0
1635235130000|2021-10-26 07:58:50|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|0
1635235140000|2021-10-26 07:59:00|6307.6|6301.6|6308.6|6302.6|6309.6|6303.6|6307.6|6301.6|13
1635235160000|2021-10-26 07:59:20|6309.1|6303.1|6309.6|6303.6|6309.6|6303.6|6309.1|6303.1|0
1635235170000|2021-10-26 07:59:30|6309.1|6303.1|6309.6|6303.6|6309.6|6303.6|6309.1|6303.1|0
1635235180000|2021-10-26 07:59:40|6310.3|6304.3|6310.4|6304.4|6310.4|6304.4|6310.3|6304.3|0
1635235190000|2021-10-26 07:59:50|6310.3|6304.3|6310.4|6304.4|6310.4|6304.4|6310.3|6304.3|0
1635235200000|2021-10-26 08:00:00|6310.1|6304.1|6309.9|6303.9|6310.4|6304.4|6309.9|6303.9|0
1635235210000|2021-10-26 08:00:10|6310.1|6304.1|6309.9|6303.9|6310.4|6304.4|6309.9|6303.9|0
1635235220000|2021-10-26 08:00:20|6310.3|6304.3|6310.4|6304.4|6310.4|6304.4|6309.9|6303.9|0
1635235240000|2021-10-26 08:00:40|6310.3|6304.3|6309.9|6303.9|6310.3|6304.3|6309.9|6303.9|0
1635235250000|2021-10-26 08:00:50|6309.8|6303.8|6309.9|6303.9|6309.9|6303.9|6309.4|6303.4|0
1635235260000|2021-10-26 08:01:00|6309.4|6303.4|6309.9|6303.9|6309.9|6303.9|6309.4|6303.4|1
1635235280000|2021-10-26 08:01:20|6309.8|6303.8|6309.4|6303.4|6309.8|6303.8|6309.4|6303.4|0
1635235300000|2021-10-26 08:01:40|6309.8|6303.8|6312.3|6306.3|6312.3|6306.3|6309.8|6303.8|6
1635235330000|2021-10-26 08:02:10|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|0
1635235340000|2021-10-26 08:02:20|6313.1|6307.1|6315.1|6309.1|6315.4|6309.4|6313.1|6307.1|1
1635235350000|2021-10-26 08:02:30|6315.6|6309.6|6315.1|6309.1|6315.6|6309.6|6315.1|6309.1|0
1635235370000|2021-10-26 08:02:50|6315.6|6309.6|6315.1|6309.1|6315.6|6309.6|6315.1|6309.1|0
1635235390000|2021-10-26 08:03:10|6315.6|6309.6|6315.1|6309.1|6315.6|6309.6|6315.1|6309.1|0
1635235410000|2021-10-26 08:03:30|6316.1|6310.1|6316.9|6310.9|6316.9|6310.9|6316.1|6310.1|2
1635235420000|2021-10-26 08:03:40|6316.6|6310.6|6316.8|6310.8|6316.8|6310.8|6316.6|6310.6|1
1635235430000|2021-10-26 08:03:50|6317.3|6311.3|6314.1|6308.1|6317.5|6311.5|6314.1|6308.1|20
1635235440000|2021-10-26 08:04:00|6313.6|6307.6|6315.6|6309.6|6315.6|6309.6|6313.6|6307.6|6
1635235450000|2021-10-26 08:04:10|6314.6|6308.6|6314.1|6308.1|6314.6|6308.6|6314.1|6308.1|1
1635235460000|2021-10-26 08:04:20|6314.3|6308.3|6314.6|6308.6|6314.9|6308.9|6314.3|6308.3|0
1635235470000|2021-10-26 08:04:30|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|0
1635235480000|2021-10-26 08:04:40|6314.6|6308.6|6314.1|6308.1|6314.6|6308.6|6314.1|6308.1|1
1635235490000|2021-10-26 08:04:50|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|0
1635235500000|2021-10-26 08:05:00|6315.1|6309.1|6315.3|6309.3|6315.3|6309.3|6315.1|6309.1|1
1635235510000|2021-10-26 08:05:10|6315.1|6309.1|6314.3|6308.3|6315.1|6309.1|6313.6|6307.6|0
1635235520000|2021-10-26 08:05:20|6314.8|6308.8|6314.6|6308.6|6315.1|6309.1|6314.6|6308.6|0
1635235530000|2021-10-26 08:05:30|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|1
1635235540000|2021-10-26 08:05:40|6315.6|6309.6|6316.1|6310.1|6316.4|6310.4|6315.6|6309.6|2
1635235550000|2021-10-26 08:05:50|6316.6|6310.6|6316.1|6310.1|6316.6|6310.6|6316.1|6310.1|0
1635235560000|2021-10-26 08:06:00|6316.6|6310.6|6316.1|6310.1|6317.1|6311.1|6316.1|6310.1|0
1635235570000|2021-10-26 08:06:10|6315.8|6309.8|6315.6|6309.6|6315.8|6309.8|6315.6|6309.6|1
1635235580000|2021-10-26 08:06:20|6315.1|6309.1|6315.6|6309.6|6315.6|6309.6|6315.1|6309.1|0
1635235590000|2021-10-26 08:06:30|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|0
1635235600000|2021-10-26 08:06:40|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|1
1635235620000|2021-10-26 08:07:00|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|1
1635235630000|2021-10-26 08:07:10|6311.3|6305.3|6312.1|6306.1|6312.3|6306.3|6311.3|6305.3|1
1635235640000|2021-10-26 08:07:20|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|1
1635235660000|2021-10-26 08:07:40|6312.1|6306.1|6310.1|6304.1|6312.1|6306.1|6309.8|6303.8|6
1635235670000|2021-10-26 08:07:50|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|0
1635235680000|2021-10-26 08:08:00|6310.1|6304.1|6310.4|6304.4|6310.4|6304.4|6310.1|6304.1|2
1635235690000|2021-10-26 08:08:10|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|0
1635235740000|2021-10-26 08:09:00|6309.5|6303.5|6308.8|6302.8|6309.5|6303.5|6308.8|6302.8|3
1635235820000|2021-10-26 08:10:20|6309.3|6303.3|6310|6304|6310.3|6304.3|6309.3|6303.3|1
1635235830000|2021-10-26 08:10:30|6310.3|6304.3|6310.1|6304.1|6310.3|6304.3|6309.3|6303.3|0
1635235850000|2021-10-26 08:10:50|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|0
1635235860000|2021-10-26 08:11:00|6309.9|6303.9|6310.1|6304.1|6310.1|6304.1|6309.6|6303.6|0
1635235870000|2021-10-26 08:11:10|6309.6|6303.6|6309.6|6303.6|6310.1|6304.1|6309.6|6303.6|0
1635235880000|2021-10-26 08:11:20|6309.3|6303.3|6309.6|6303.6|6309.6|6303.6|6309.1|6303.1|0
1635235900000|2021-10-26 08:11:40|6309.4|6303.4|6306.3|6300.3|6309.4|6303.4|6306.3|6300.3|3
1635235910000|2021-10-26 08:11:50|6306.1|6300.1|6303.8|6297.8|6306.1|6300.1|6303.3|6297.3|3
1635235920000|2021-10-26 08:12:00|6303.6|6297.6|6304.3|6298.3|6304.3|6298.3|6303.6|6297.6|2
1635235930000|2021-10-26 08:12:10|6303.6|6297.6|6305.3|6299.3|6305.3|6299.3|6303.6|6297.6|0
1635235940000|2021-10-26 08:12:20|6305.5|6299.5|6305|6299|6305.8|6299.8|6304.5|6298.5|0
1635235950000|2021-10-26 08:12:30|6305.3|6299.3|6304.3|6298.3|6305.3|6299.3|6304.3|6298.3|0
1635235980000|2021-10-26 08:13:00|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1635235990000|2021-10-26 08:13:10|6303.9|6297.9|6304.3|6298.3|6304.3|6298.3|6303.9|6297.9|1
1635236010000|2021-10-26 08:13:30|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6302.8|6296.8|0
1635236020000|2021-10-26 08:13:40|6302.3|6296.3|6305.1|6299.1|6305.1|6299.1|6302.3|6296.3|1
1635236040000|2021-10-26 08:14:00|6304.9|6298.9|6302.6|6296.6|6304.9|6298.9|6302.6|6296.6|4
1635236090000|2021-10-26 08:14:50|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1635236100000|2021-10-26 08:15:00|6302.9|6296.9|6302.6|6296.6|6302.9|6296.9|6302.6|6296.6|0
1635236130000|2021-10-26 08:15:30|||||||||1
1635236150000|2021-10-26 08:15:50|6302.3|6296.3|6302.1|6296.1|6302.3|6296.3|6302.1|6296.1|1
1635236160000|2021-10-26 08:16:00|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|0
1635236170000|2021-10-26 08:16:10|6302.6|6296.6|6304.3|6298.3|6304.3|6298.3|6302.1|6296.1|3
1635236210000|2021-10-26 08:16:50|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|1
1635236230000|2021-10-26 08:17:10|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|1
1635236260000|2021-10-26 08:17:40|6304.5|6298.5|6304.8|6298.8|6304.8|6298.8|6304.3|6298.3|0
1635236270000|2021-10-26 08:17:50|6304.3|6298.3|6304.3|6298.3|6304.8|6298.8|6304.3|6298.3|0
1635236290000|2021-10-26 08:18:10|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|1
1635236300000|2021-10-26 08:18:20|||||||||2
1635236310000|2021-10-26 08:18:30|6303.3|6297.3|6302.1|6296.1|6303.3|6297.3|6302.1|6296.1|1
1635236340000|2021-10-26 08:19:00|6301.6|6295.6|6302.1|6296.1|6302.1|6296.1|6301.6|6295.6|14
1635236350000|2021-10-26 08:19:10|6301.9|6295.9|6301.6|6295.6|6301.9|6295.9|6301.6|6295.6|0
1635236370000|2021-10-26 08:19:30|||||||||1
1635236380000|2021-10-26 08:19:40|6301.8|6295.8|6302.1|6296.1|6302.4|6296.4|6301.8|6295.8|1
1635236390000|2021-10-26 08:19:50|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1635236400000|2021-10-26 08:20:00|6302.1|6296.1|6301.6|6295.6|6302.1|6296.1|6301.3|6295.3|2
1635236450000|2021-10-26 08:20:50|||||||||1
1635236460000|2021-10-26 08:21:00|6302.8|6296.8|6303.1|6297.1|6303.3|6297.3|6301.8|6295.8|10
1635236470000|2021-10-26 08:21:10|6304.3|6298.3|6303.6|6297.6|6304.3|6298.3|6303.6|6297.6|1
1635236480000|2021-10-26 08:21:20|6304.6|6298.6|6304.9|6298.9|6305.6|6299.6|6303.9|6297.9|16
1635236500000|2021-10-26 08:21:40|||||||||1
1635236510000|2021-10-26 08:21:50|6303.9|6297.9|6304.3|6298.3|6304.3|6298.3|6303.9|6297.9|1
1635236520000|2021-10-26 08:22:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|0
1635236530000|2021-10-26 08:22:10|6304.3|6298.3|6304.6|6298.6|6304.6|6298.6|6304.3|6298.3|1
1635236540000|2021-10-26 08:22:20|6304.1|6298.1|6303.9|6297.9|6304.1|6298.1|6303.9|6297.9|0
1635236550000|2021-10-26 08:22:30|6303.6|6297.6|6303.9|6297.9|6303.9|6297.9|6303.4|6297.4|2
1635236580000|2021-10-26 08:23:00|6302.6|6296.6|6302.1|6296.1|6303.3|6297.3|6302.1|6296.1|2
1635236590000|2021-10-26 08:23:10|6301.8|6295.8|6300.6|6294.6|6302.1|6296.1|6300.3|6294.3|1
1635236600000|2021-10-26 08:23:20|6300.3|6294.3|6301.1|6295.1|6301.1|6295.1|6300.3|6294.3|2
1635236610000|2021-10-26 08:23:30|6300.6|6294.6|6298.6|6292.6|6300.6|6294.6|6298.6|6292.6|8
1635236620000|2021-10-26 08:23:40|6298.9|6292.9|6299.1|6293.1|6299.1|6293.1|6298.9|6292.9|2
1635236630000|2021-10-26 08:23:50|6298.9|6292.9|6299.1|6293.1|6299.1|6293.1|6298.9|6292.9|1
1635236640000|2021-10-26 08:24:00|||||||||4
1635236660000|2021-10-26 08:24:20|6298.9|6292.9|6299.1|6293.1|6299.1|6293.1|6298.6|6292.6|1
1635236670000|2021-10-26 08:24:30|6298.9|6292.9|6298.6|6292.6|6298.9|6292.9|6298.6|6292.6|1
1635236680000|2021-10-26 08:24:40|||||||||1
1635236690000|2021-10-26 08:24:50|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|1
1635236700000|2021-10-26 08:25:00|6298.9|6292.9|6298.6|6292.6|6298.9|6292.9|6298.6|6292.6|0
1635236710000|2021-10-26 08:25:10|6298.9|6292.9|6299.1|6293.1|6299.1|6293.1|6298.9|6292.9|2
1635236720000|2021-10-26 08:25:20|6299.3|6293.3|6299.6|6293.6|6299.6|6293.6|6299.3|6293.3|0
1635236730000|2021-10-26 08:25:30|6299.8|6293.8|6299.6|6293.6|6299.8|6293.8|6299.6|6293.6|1
1635236750000|2021-10-26 08:25:50|6298.6|6292.6|6299.6|6293.6|6299.8|6293.8|6298.6|6292.6|2
1635236770000|2021-10-26 08:26:10|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|41
1635236780000|2021-10-26 08:26:20|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|0
1635236810000|2021-10-26 08:26:50|6299.3|6293.3|6296.6|6290.6|6299.3|6293.3|6296.6|6290.6|5
1635236820000|2021-10-26 08:27:00|6296.3|6290.3|6296.6|6290.6|6296.6|6290.6|6296.1|6290.1|1
1635236830000|2021-10-26 08:27:10|6297.1|6291.1|6297.6|6291.6|6297.6|6291.6|6297.1|6291.1|0
1635236840000|2021-10-26 08:27:20|6297.4|6291.4|6297.4|6291.4|6297.4|6291.4|6297.4|6291.4|0
1635236850000|2021-10-26 08:27:30|6296.8|6290.8|6297.8|6291.8|6297.8|6291.8|6296.3|6290.3|2
1635236860000|2021-10-26 08:27:40|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|1
1635236870000|2021-10-26 08:27:50|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1635236890000|2021-10-26 08:28:10|6297.6|6291.6|6297.3|6291.3|6297.6|6291.6|6297.3|6291.3|0
1635236900000|2021-10-26 08:28:20|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|0
1635236930000|2021-10-26 08:28:50|6296.3|6290.3|6297.1|6291.1|6297.1|6291.1|6296.3|6290.3|1
1635236940000|2021-10-26 08:29:00|||||||||3
1635236960000|2021-10-26 08:29:20|6296.6|6290.6|6296.3|6290.3|6296.6|6290.6|6296.3|6290.3|1
1635236990000|2021-10-26 08:29:50|||||||||3
1635237000000|2021-10-26 08:30:00|6297.6|6291.6|6296.3|6290.3|6297.6|6291.6|6296.3|6290.3|1
1635237040000|2021-10-26 08:30:40|||||||||5
1635237080000|2021-10-26 08:31:20|6295.6|6289.6|6294.6|6288.6|6295.6|6289.6|6294.6|6288.6|7
1635237090000|2021-10-26 08:31:30|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|43
1635237100000|2021-10-26 08:31:40|6294.9|6288.9|6294.3|6288.3|6294.9|6288.9|6293.9|6287.9|14
1635237110000|2021-10-26 08:31:50|6295.3|6289.3|6294.3|6288.3|6295.3|6289.3|6294.3|6288.3|2
1635237140000|2021-10-26 08:32:20|6293.9|6287.9|6294.3|6288.3|6294.3|6288.3|6293.9|6287.9|1
1635237150000|2021-10-26 08:32:30|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|13
1635237160000|2021-10-26 08:32:40|6294.6|6288.6|6293.9|6287.9|6294.8|6288.8|6292.9|6286.9|8
1635237170000|2021-10-26 08:32:50|6293.6|6287.6|6292.9|6286.9|6293.6|6287.6|6292.9|6286.9|1
1635237180000|2021-10-26 08:33:00|6292.8|6286.8|6292.1|6286.1|6292.8|6286.8|6292.1|6286.1|3
1635237190000|2021-10-26 08:33:10|6292.3|6286.3|6291.6|6285.6|6292.3|6286.3|6291.6|6285.6|0
1635237200000|2021-10-26 08:33:20|6293.3|6287.3|6292.6|6286.6|6293.6|6287.6|6292.6|6286.6|1
1635237220000|2021-10-26 08:33:40|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|0
1635237230000|2021-10-26 08:33:50|6291.3|6285.3|6292.4|6286.4|6292.4|6286.4|6291.3|6285.3|0
1635237240000|2021-10-26 08:34:00|6292.1|6286.1|6291.6|6285.6|6292.1|6286.1|6291.4|6285.4|12
1635237260000|2021-10-26 08:34:20|6291.4|6285.4|6291.8|6285.8|6291.8|6285.8|6290.9|6284.9|3
1635237280000|2021-10-26 08:34:40|6292.6|6286.6|6293.1|6287.1|6293.1|6287.1|6292.6|6286.6|4
1635237290000|2021-10-26 08:34:50|6292.9|6286.9|6292.6|6286.6|6292.9|6286.9|6292.1|6286.1|4
1635237300000|2021-10-26 08:35:00|6292.1|6286.1|6292.6|6286.6|6292.6|6286.6|6292.1|6286.1|0
1635237310000|2021-10-26 08:35:10|6292.9|6286.9|6292.1|6286.1|6293.1|6287.1|6291.4|6285.4|3
1635237320000|2021-10-26 08:35:20|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1635237330000|2021-10-26 08:35:30|6292.1|6286.1|6291.6|6285.6|6292.1|6286.1|6291.4|6285.4|1
1635237340000|2021-10-26 08:35:40|6291.4|6285.4|6291.1|6285.1|6291.4|6285.4|6291.1|6285.1|6
1635237350000|2021-10-26 08:35:50|6291.3|6285.3|6291.8|6285.8|6291.8|6285.8|6290.8|6284.8|7
1635237360000|2021-10-26 08:36:00|6291.4|6285.4|6291.8|6285.8|6291.8|6285.8|6291.3|6285.3|0
1635237370000|2021-10-26 08:36:10|6291.4|6285.4|6291.3|6285.3|6291.8|6285.8|6291.3|6285.3|0
1635237380000|2021-10-26 08:36:20|6291.4|6285.4|6291.6|6285.6|6291.8|6285.8|6291.3|6285.3|0
1635237390000|2021-10-26 08:36:30|6291.3|6285.3|6291.1|6285.1|6291.3|6285.3|6291.1|6285.1|0
1635237400000|2021-10-26 08:36:40|6290.9|6284.9|6291.1|6285.1|6291.1|6285.1|6290.9|6284.9|4
1635237410000|2021-10-26 08:36:50|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|1
1635237430000|2021-10-26 08:37:10|6290.6|6284.6|6290.3|6284.3|6290.6|6284.6|6290.1|6284.1|8
1635237440000|2021-10-26 08:37:20|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|0
1635237450000|2021-10-26 08:37:30|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.1|6283.1|3
1635237460000|2021-10-26 08:37:40|6289.4|6283.4|6289.1|6283.1|6289.4|6283.4|6289.1|6283.1|0
1635237470000|2021-10-26 08:37:50|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|0
1635237480000|2021-10-26 08:38:00|6289.9|6283.9|6290.1|6284.1|6290.1|6284.1|6289.9|6283.9|1
1635237490000|2021-10-26 08:38:10|6290.3|6284.3|6290.1|6284.1|6290.4|6284.4|6290.1|6284.1|0
1635237500000|2021-10-26 08:38:20|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|1
1635237510000|2021-10-26 08:38:30|6289.3|6283.3|6289.6|6283.6|6289.6|6283.6|6289.3|6283.3|1
1635237520000|2021-10-26 08:38:40|6289.9|6283.9|6290.6|6284.6|6290.6|6284.6|6289.9|6283.9|0
1635237540000|2021-10-26 08:39:00|6290.1|6284.1|6289.1|6283.1|6290.1|6284.1|6288.6|6282.6|6
1635237570000|2021-10-26 08:39:30|6289.4|6283.4|6289.6|6283.6|6289.6|6283.6|6289.3|6283.3|0
1635237580000|2021-10-26 08:39:40|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|0
1635237590000|2021-10-26 08:39:50|6287.1|6281.1|6289.1|6283.1|6289.1|6283.1|6287.1|6281.1|10
1635237600000|2021-10-26 08:40:00|6288.1|6282.1|6289.2|6283.2|6289.4|6283.4|6285.9|6279.9|9
1635237620000|2021-10-26 08:40:20|6288.9|6282.9|6287.2|6281.2|6288.9|6282.9|6287.2|6281.2|3
1635237630000|2021-10-26 08:40:30|6286.7|6280.7|6287.2|6281.2|6287.2|6281.2|6286.7|6280.7|2
1635237640000|2021-10-26 08:40:40|6286.7|6280.7|6286.7|6280.7|6287.2|6281.2|6286.4|6280.4|1
1635237660000|2021-10-26 08:41:00|6285.2|6279.2|6286.7|6280.7|6286.7|6280.7|6285.2|6279.2|6
1635237670000|2021-10-26 08:41:10|6286.6|6280.6|6286.7|6280.7|6286.7|6280.7|6286.2|6280.2|5
1635237680000|2021-10-26 08:41:20|6286.2|6280.2|6285.2|6279.2|6286.7|6280.7|6285.2|6279.2|4
1635237690000|2021-10-26 08:41:30|6287.4|6281.4|6285.9|6279.9|6287.7|6281.7|6285.9|6279.9|4
1635237700000|2021-10-26 08:41:40|6286.4|6280.4|6282.4|6276.4|6286.4|6280.4|6282.4|6276.4|5
1635237710000|2021-10-26 08:41:50|6282.9|6276.9|6282.4|6276.4|6282.9|6276.9|6281.4|6275.4|1
1635237720000|2021-10-26 08:42:00|6282.6|6276.6|6281.4|6275.4|6282.6|6276.6|6280.4|6274.4|9
1635237730000|2021-10-26 08:42:10|6279.9|6273.9|6279.2|6273.2|6279.9|6273.9|6278.9|6272.9|6
1635237740000|2021-10-26 08:42:20|||||||||1
1635237750000|2021-10-26 08:42:30|6279.4|6273.4|6280.4|6274.4|6280.6|6274.6|6279.4|6273.4|1
1635237760000|2021-10-26 08:42:40|6280.1|6274.1|6281.4|6275.4|6282.4|6276.4|6280.1|6274.1|7
1635237770000|2021-10-26 08:42:50|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|0
1635237780000|2021-10-26 08:43:00|||||||||1
1635237800000|2021-10-26 08:43:20|6280.4|6274.4|6280.9|6274.9|6280.9|6274.9|6280.4|6274.4|1
1635237810000|2021-10-26 08:43:30|6280.4|6274.4|6280.4|6274.4|6280.9|6274.9|6280.4|6274.4|2
1635237820000|2021-10-26 08:43:40|6280.9|6274.9|6280.1|6274.1|6280.9|6274.9|6279.6|6273.6|1
1635237830000|2021-10-26 08:43:50|6280.2|6274.2|6280.6|6274.6|6280.6|6274.6|6280.2|6274.2|0
1635237850000|2021-10-26 08:44:10|6281.7|6275.7|6282.1|6276.1|6282.1|6276.1|6281.7|6275.7|2
1635237860000|2021-10-26 08:44:20|6281.6|6275.6|6282.1|6276.1|6282.1|6276.1|6281.6|6275.6|1
1635237870000|2021-10-26 08:44:30|6282.4|6276.4|6282.6|6276.6|6282.6|6276.6|6282.4|6276.4|0
1635237890000|2021-10-26 08:44:50|6282.4|6276.4|6284.4|6278.4|6284.4|6278.4|6282.4|6276.4|3
1635237910000|2021-10-26 08:45:10|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|2
1635237920000|2021-10-26 08:45:20|6282.2|6276.2|6282.9|6276.9|6282.9|6276.9|6282.2|6276.2|0
1635237930000|2021-10-26 08:45:30|6283.2|6277.2|6283.6|6277.6|6283.6|6277.6|6282.9|6276.9|21
1635237940000|2021-10-26 08:45:40|6284.4|6278.4|6284.9|6278.9|6284.9|6278.9|6284.4|6278.4|1
1635237950000|2021-10-26 08:45:50|6284.7|6278.7|6284.9|6278.9|6285.2|6279.2|6284.4|6278.4|1
1635237990000|2021-10-26 08:46:30|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|0
1635238000000|2021-10-26 08:46:40|6284.4|6278.4|6283.9|6277.9|6284.9|6278.9|6283.7|6277.7|4
1635238010000|2021-10-26 08:46:50|6284.4|6278.4|6283.9|6277.9|6284.4|6278.4|6283.9|6277.9|1
1635238020000|2021-10-26 08:47:00|6283.7|6277.7|6283.9|6277.9|6283.9|6277.9|6283.4|6277.4|4
1635238040000|2021-10-26 08:47:20|6284.2|6278.2|6284.4|6278.4|6285.1|6279.1|6283.9|6277.9|3
1635238060000|2021-10-26 08:47:40|6285.2|6279.2|6284.9|6278.9|6285.2|6279.2|6284.9|6278.9|1
1635238070000|2021-10-26 08:47:50|6283.9|6277.9|6284.4|6278.4|6284.9|6278.9|6283.4|6277.4|3
1635238080000|2021-10-26 08:48:00|6284.6|6278.6|6284.9|6278.9|6285.2|6279.2|6284.6|6278.6|2
1635238090000|2021-10-26 08:48:10|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|0
1635238100000|2021-10-26 08:48:20|||||||||1
1635238120000|2021-10-26 08:48:40|6285.6|6279.6|6285.9|6279.9|6285.9|6279.9|6285.6|6279.6|0
1635238130000|2021-10-26 08:48:50|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|6285.4|6279.4|3
1635238150000|2021-10-26 08:49:10|6285.2|6279.2|6285.4|6279.4|6285.4|6279.4|6285.2|6279.2|1
1635238190000|2021-10-26 08:49:50|6284.9|6278.9|6288.9|6282.9|6288.9|6282.9|6284.9|6278.9|7
1635238200000|2021-10-26 08:50:00|||||||||1
1635238230000|2021-10-26 08:50:30|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|1
1635238240000|2021-10-26 08:50:40|6288.9|6282.9|6288.7|6282.7|6288.9|6282.9|6288.7|6282.7|1
1635238250000|2021-10-26 08:50:50|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635238260000|2021-10-26 08:51:00|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|0
1635238270000|2021-10-26 08:51:10|6286.7|6280.7|6286.4|6280.4|6286.7|6280.7|6286.4|6280.4|0
1635238320000|2021-10-26 08:52:00|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|1
1635238330000|2021-10-26 08:52:10|6286.1|6280.1|6285.7|6279.7|6286.1|6280.1|6285.7|6279.7|0
1635238360000|2021-10-26 08:52:40|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|0
1635238370000|2021-10-26 08:52:50|6285.7|6279.7|6285.4|6279.4|6285.9|6279.9|6285.4|6279.4|1
1635238380000|2021-10-26 08:53:00|6286.1|6280.1|6286.4|6280.4|6286.9|6280.9|6285.9|6279.9|5
1635238400000|2021-10-26 08:53:20|6286.2|6280.2|6286|6280|6286.2|6280.2|6286|6280|0
1635238410000|2021-10-26 08:53:30|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|6285.5|6279.5|0
1635238420000|2021-10-26 08:53:40|6285.9|6279.9|6286.4|6280.4|6286.7|6280.7|6285.9|6279.9|1
1635238430000|2021-10-26 08:53:50|6286.2|6280.2|6286.4|6280.4|6286.4|6280.4|6286.2|6280.2|1
1635238440000|2021-10-26 08:54:00|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|1
1635238460000|2021-10-26 08:54:20|6285.5|6279.5|6285.4|6279.4|6285.7|6279.7|6285.4|6279.4|1
1635238480000|2021-10-26 08:54:40|6285.2|6279.2|6285.4|6279.4|6285.4|6279.4|6283.9|6277.9|2
1635238490000|2021-10-26 08:54:50|6285.9|6279.9|6286.4|6280.4|6286.4|6280.4|6285.9|6279.9|1
1635238500000|2021-10-26 08:55:00|6286.2|6280.2|6284.9|6278.9|6286.2|6280.2|6284.9|6278.9|0
1635238510000|2021-10-26 08:55:10|6284.4|6278.4|6285.4|6279.4|6285.9|6279.9|6284.2|6278.2|2
1635238520000|2021-10-26 08:55:20|6285.9|6279.9|6285.7|6279.7|6285.9|6279.9|6285.7|6279.7|0
1635238530000|2021-10-26 08:55:30|6285.9|6279.9|6286.5|6280.5|6286.5|6280.5|6284.9|6278.9|2
1635238550000|2021-10-26 08:55:50|6287|6281|6286.5|6280.5|6287|6281|6286.5|6280.5|0
1635238580000|2021-10-26 08:56:20|6286.7|6280.7|6285.4|6279.4|6287|6281|6285.4|6279.4|0
1635238590000|2021-10-26 08:56:30|6286.5|6280.5|6285.4|6279.4|6286.5|6280.5|6285.4|6279.4|1
1635238600000|2021-10-26 08:56:40|6285.2|6279.2|6286.5|6280.5|6286.5|6280.5|6284.4|6278.4|1
1635238610000|2021-10-26 08:56:50|6286.2|6280.2|6284.4|6278.4|6286.5|6280.5|6284.4|6278.4|2
1635238620000|2021-10-26 08:57:00|6283.2|6277.2|6284|6278|6284.5|6278.5|6283.2|6277.2|3
1635238630000|2021-10-26 08:57:10|6284.2|6278.2|6282.4|6276.4|6284.5|6278.5|6282.4|6276.4|6
1635238640000|2021-10-26 08:57:20|6282.9|6276.9|6283|6277|6283|6277|6282|6276|11
1635238650000|2021-10-26 08:57:30|6281.8|6275.8|6279.7|6273.7|6281.8|6275.8|6279.7|6273.7|11
1635238660000|2021-10-26 08:57:40|6279.5|6273.5|6281.2|6275.2|6281.2|6275.2|6279.5|6273.5|11
1635238670000|2021-10-26 08:57:50|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1635238680000|2021-10-26 08:58:00|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|2
1635238690000|2021-10-26 08:58:10|6278.9|6272.9|6278.2|6272.2|6278.9|6272.9|6278.2|6272.2|14
1635238700000|2021-10-26 08:58:20|6277.2|6271.2|6275.9|6269.9|6277.2|6271.2|6275.9|6269.9|19
1635238710000|2021-10-26 08:58:30|6275.7|6269.7|6273.7|6267.7|6275.7|6269.7|6273.7|6267.7|15
1635238720000|2021-10-26 08:58:40|6273.9|6267.9|6274.9|6268.9|6274.9|6268.9|6273.9|6267.9|3
1635238730000|2021-10-26 08:58:50|6274.2|6268.2|6274.4|6268.4|6274.9|6268.9|6274.2|6268.2|6
1635238750000|2021-10-26 08:59:10|6274.9|6268.9|6275.4|6269.4|6275.4|6269.4|6274.9|6268.9|2
1635238760000|2021-10-26 08:59:20|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|1
1635238770000|2021-10-26 08:59:30|||||||||1
1635238780000|2021-10-26 08:59:40|6274.9|6268.9|6275.4|6269.4|6275.4|6269.4|6274.9|6268.9|2
1635238790000|2021-10-26 08:59:50|6275.7|6269.7|6275.9|6269.9|6275.9|6269.9|6275.7|6269.7|1
1635238800000|2021-10-26 09:00:00|6276.4|6270.4|6275.9|6269.9|6276.4|6270.4|6275.9|6269.9|0
1635238820000|2021-10-26 09:00:20|6275.7|6269.7|6275.9|6269.9|6275.9|6269.9|6275.4|6269.4|1
1635238830000|2021-10-26 09:00:30|6276|6270|6276.4|6270.4|6276.4|6270.4|6276|6270|0
1635238840000|2021-10-26 09:00:40|6277.2|6271.2|6278.4|6272.4|6278.4|6272.4|6277.2|6271.2|3
1635238850000|2021-10-26 09:00:50|6278.5|6272.5|6278.4|6272.4|6278.9|6272.9|6278.4|6272.4|0
1635238860000|2021-10-26 09:01:00|6278.9|6272.9|6279.4|6273.4|6279.4|6273.4|6278.9|6272.9|1
1635238890000|2021-10-26 09:01:30|6279.5|6273.5|6280.4|6274.4|6280.9|6274.9|6279.5|6273.5|0
1635238900000|2021-10-26 09:01:40|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|1
1635238910000|2021-10-26 09:01:50|6278.7|6272.7|6278.4|6272.4|6278.7|6272.7|6278.4|6272.4|1
1635238920000|2021-10-26 09:02:00|6280.4|6274.4|6279.9|6273.9|6280.4|6274.4|6279.9|6273.9|13
1635238940000|2021-10-26 09:02:20|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|1
1635238970000|2021-10-26 09:02:50|6280.5|6274.5|6279.9|6273.9|6280.5|6274.5|6279.9|6273.9|1
1635238980000|2021-10-26 09:03:00|6278.9|6272.9|6278.5|6272.5|6279.4|6273.4|6278.2|6272.2|4
1635238990000|2021-10-26 09:03:10|6279.2|6273.2|6280.4|6274.4|6280.4|6274.4|6279.2|6273.2|8
1635239040000|2021-10-26 09:04:00|6279.9|6273.9|6279.9|6273.9|6279.9|6273.9|6279.9|6273.9|1
1635239080000|2021-10-26 09:04:40|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|2
1635239100000|2021-10-26 09:05:00|6280.2|6274.2|6279.9|6273.9|6280.2|6274.2|6279.9|6273.9|8
1635239110000|2021-10-26 09:05:10|6279.2|6273.2|6278.7|6272.7|6279.2|6273.2|6278.7|6272.7|5
1635239120000|2021-10-26 09:05:20|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1635239130000|2021-10-26 09:05:30|6278|6272|6278.2|6272.2|6278.2|6272.2|6277.5|6271.5|2
1635239140000|2021-10-26 09:05:40|6278|6272|6277.5|6271.5|6278.2|6272.2|6277.5|6271.5|0
1635239150000|2021-10-26 09:05:50|6277.3|6271.3|6277|6271|6277.3|6271.3|6277|6271|0
1635239170000|2021-10-26 09:06:10|6276.2|6270.2|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|1
1635239190000|2021-10-26 09:06:30|6276.5|6270.5|6275.7|6269.7|6276.5|6270.5|6275.7|6269.7|0
1635239200000|2021-10-26 09:06:40|6275.5|6269.5|6275.2|6269.2|6275.8|6269.8|6275.2|6269.2|3
1635239210000|2021-10-26 09:06:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|2
1635239220000|2021-10-26 09:07:00|6276.3|6270.3|6276.2|6270.2|6276.3|6270.3|6276.2|6270.2|0
1635239260000|2021-10-26 09:07:40|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|0
1635239300000|2021-10-26 09:08:20|||||||||1
1635239310000|2021-10-26 09:08:30|6276.2|6270.2|6277.3|6271.3|6277.3|6271.3|6275.8|6269.8|3
1635239330000|2021-10-26 09:08:50|||||||||1
1635239340000|2021-10-26 09:09:00|6277.8|6271.8|6277.2|6271.2|6277.8|6271.8|6276.7|6270.7|2
1635239350000|2021-10-26 09:09:10|6277|6271|6276.7|6270.7|6277|6271|6276.7|6270.7|0
1635239360000|2021-10-26 09:09:20|6276.2|6270.2|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|1
1635239400000|2021-10-26 09:10:00|6276.5|6270.5|6276.7|6270.7|6276.8|6270.8|6276.5|6270.5|2
1635239420000|2021-10-26 09:10:20|6276.5|6270.5|6277.3|6271.3|6277.3|6271.3|6276.2|6270.2|3
1635239440000|2021-10-26 09:10:40|||||||||1
1635239450000|2021-10-26 09:10:50|6277.5|6271.5|6277.8|6271.8|6278.2|6272.2|6277.5|6271.5|1
1635239460000|2021-10-26 09:11:00|6277.3|6271.3|6276.8|6270.8|6277.3|6271.3|6276.8|6270.8|0
1635239470000|2021-10-26 09:11:10|6277|6271|6277.8|6271.8|6277.8|6271.8|6277|6271|2
1635239480000|2021-10-26 09:11:20|6277.7|6271.7|6277.8|6271.8|6278.3|6272.3|6277.3|6271.3|0
1635239490000|2021-10-26 09:11:30|6278|6272|6276.8|6270.8|6278.3|6272.3|6276.8|6270.8|2
1635239500000|2021-10-26 09:11:40|6277|6271|6277.7|6271.7|6277.8|6271.8|6277|6271|4
1635239510000|2021-10-26 09:11:50|6277.2|6271.2|6277.8|6271.8|6277.8|6271.8|6276.8|6270.8|4
1635239520000|2021-10-26 09:12:00|6277.7|6271.7|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|0
1635239530000|2021-10-26 09:12:10|6276.8|6270.8|6277.3|6271.3|6277.3|6271.3|6276.8|6270.8|0
1635239540000|2021-10-26 09:12:20|6277.2|6271.2|6277.2|6271.2|6277.3|6271.3|6277.2|6271.2|2
1635239550000|2021-10-26 09:12:30|6277.3|6271.3|6277.7|6271.7|6278|6272|6277.3|6271.3|0
1635239560000|2021-10-26 09:12:40|6278|6272|6277.7|6271.7|6278|6272|6277.7|6271.7|0
1635239570000|2021-10-26 09:12:50|6277.5|6271.5|6277.2|6271.2|6277.5|6271.5|6277.2|6271.2|0
1635239580000|2021-10-26 09:13:00|6276.8|6270.8|6276.8|6270.8|6277.7|6271.7|6276.5|6270.5|15
1635239590000|2021-10-26 09:13:10|6277.5|6271.5|6277|6271|6277.5|6271.5|6277|6271|4
1635239600000|2021-10-26 09:13:20|6278|6272|6276.5|6270.5|6278|6272|6276.5|6270.5|10
1635239610000|2021-10-26 09:13:30|6277|6271|6277.5|6271.5|6277.5|6271.5|6276|6270|3
1635239620000|2021-10-26 09:13:40|6276.8|6270.8|6276.3|6270.3|6277|6271|6275.2|6269.2|5
1635239630000|2021-10-26 09:13:50|6276.7|6270.7|6276.2|6270.2|6276.7|6270.7|6276.2|6270.2|6
1635239640000|2021-10-26 09:14:00|6275.7|6269.7|6275.2|6269.2|6275.8|6269.8|6275.2|6269.2|13
1635239650000|2021-10-26 09:14:10|6274.7|6268.7|6275.7|6269.7|6275.7|6269.7|6274.2|6268.2|7
1635239660000|2021-10-26 09:14:20|6275.2|6269.2|6274.2|6268.2|6275.7|6269.7|6274.2|6268.2|1
1635239670000|2021-10-26 09:14:30|6275|6269|6274.7|6268.7|6275|6269|6274.5|6268.5|5
1635239690000|2021-10-26 09:14:50|6275.7|6269.7|6275|6269|6275.7|6269.7|6275|6269|2
1635239700000|2021-10-26 09:15:00|6275.3|6269.3|6275.7|6269.7|6275.7|6269.7|6275.1|6269.1|4
1635239710000|2021-10-26 09:15:10|6274.7|6268.7|6274.7|6268.7|6275.7|6269.7|6274.7|6268.7|3
1635239720000|2021-10-26 09:15:20|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6274.7|6268.7|2
1635239730000|2021-10-26 09:15:30|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6275.2|6269.2|5
1635239740000|2021-10-26 09:15:40|6275.3|6269.3|6274.7|6268.7|6275.3|6269.3|6274.7|6268.7|4
1635239750000|2021-10-26 09:15:50|||||||||3
1635239770000|2021-10-26 09:16:10|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|2
1635239780000|2021-10-26 09:16:20|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|12
1635239800000|2021-10-26 09:16:40|6274|6268|6274.7|6268.7|6274.7|6268.7|6274|6268|1
1635239820000|2021-10-26 09:17:00|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|0
1635239830000|2021-10-26 09:17:10|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|4
1635239840000|2021-10-26 09:17:20|6275.2|6269.2|6275.7|6269.7|6275.7|6269.7|6275.2|6269.2|0
1635239860000|2021-10-26 09:17:40|6275.8|6269.8|6275.2|6269.2|6275.8|6269.8|6275.2|6269.2|2
1635239870000|2021-10-26 09:17:50|6276.2|6270.2|6275.7|6269.7|6276.2|6270.2|6275.7|6269.7|5
1635239880000|2021-10-26 09:18:00|6276.2|6270.2|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|2
1635239900000|2021-10-26 09:18:20|6276.8|6270.8|6277.2|6271.2|6277.2|6271.2|6276.8|6270.8|0
1635239910000|2021-10-26 09:18:30|6277.7|6271.7|6278.2|6272.2|6278.2|6272.2|6277.7|6271.7|4
1635239920000|2021-10-26 09:18:40|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|1
1635239940000|2021-10-26 09:19:00|6277.5|6271.5|6278.2|6272.2|6278.2|6272.2|6276.8|6270.8|5
1635239950000|2021-10-26 09:19:10|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|8
1635239960000|2021-10-26 09:19:20|6278.8|6272.8|6280.2|6274.2|6280.2|6274.2|6278.8|6272.8|2
1635239970000|2021-10-26 09:19:30|6280.3|6274.3|6280.7|6274.7|6280.7|6274.7|6280.3|6274.3|1
1635239990000|2021-10-26 09:19:50|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|12
1635240000000|2021-10-26 09:20:00|6280.8|6274.8|6281.2|6275.2|6281.2|6275.2|6280.7|6274.7|9
1635240010000|2021-10-26 09:20:10|||||||||4
1635240020000|2021-10-26 09:20:20|||||||||9
1635240070000|2021-10-26 09:21:10|6281.5|6275.5|6281.2|6275.2|6281.5|6275.5|6281.2|6275.2|5
1635240080000|2021-10-26 09:21:20|6280.7|6274.7|6280.2|6274.2|6280.7|6274.7|6279.7|6273.7|4
1635240090000|2021-10-26 09:21:30|6279.7|6273.7|6281.1|6275.1|6281.1|6275.1|6279.5|6273.5|3
1635240100000|2021-10-26 09:21:40|||||||||2
1635240110000|2021-10-26 09:21:50|6281|6275|6280.1|6274.1|6281|6275|6280.1|6274.1|0
1635240130000|2021-10-26 09:22:10|6280|6274|6281.1|6275.1|6281.1|6275.1|6279.6|6273.6|1
1635240140000|2021-10-26 09:22:20|||||||||4
1635240170000|2021-10-26 09:22:50|6280.1|6274.1|6280.6|6274.6|6280.6|6274.6|6280.1|6274.1|2
1635240180000|2021-10-26 09:23:00|6280.1|6274.1|6280.6|6274.6|6280.6|6274.6|6280.1|6274.1|0
1635240190000|2021-10-26 09:23:10|6280.1|6274.1|6280.3|6274.3|6280.6|6274.6|6280|6274|5
1635240200000|2021-10-26 09:23:20|6280|6274|6280|6274|6280|6274|6279.5|6273.5|1
1635240210000|2021-10-26 09:23:30|6279.8|6273.8|6280|6274|6280|6274|6279.8|6273.8|2
1635240220000|2021-10-26 09:23:40|6280.2|6274.2|6280.5|6274.5|6280.5|6274.5|6280.2|6274.2|0
1635240230000|2021-10-26 09:23:50|6281.1|6275.1|6283.6|6277.6|6284.1|6278.1|6281.1|6275.1|28
1635240240000|2021-10-26 09:24:00|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|0
1635240250000|2021-10-26 09:24:10|6283.8|6277.8|6282.6|6276.6|6284.1|6278.1|6282.6|6276.6|0
1635240260000|2021-10-26 09:24:20|6282.8|6276.8|6284.1|6278.1|6284.1|6278.1|6282.1|6276.1|1
1635240280000|2021-10-26 09:24:40|6283.8|6277.8|6286.6|6280.6|6286.6|6280.6|6283.6|6277.6|2
1635240290000|2021-10-26 09:24:50|6286.3|6280.3|6284.1|6278.1|6286.3|6280.3|6284.1|6278.1|10
1635240300000|2021-10-26 09:25:00|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|0
1635240320000|2021-10-26 09:25:20|6283|6277|6282.6|6276.6|6283|6277|6282.6|6276.6|1
1635240330000|2021-10-26 09:25:30|6283.1|6277.1|6284.6|6278.6|6284.6|6278.6|6283.1|6277.1|1
1635240340000|2021-10-26 09:25:40|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285|6279|0
1635240350000|2021-10-26 09:25:50|6284.6|6278.6|6286.1|6280.1|6286.1|6280.1|6284.6|6278.6|1
1635240360000|2021-10-26 09:26:00|6286.3|6280.3|6287.6|6281.6|6287.6|6281.6|6286.3|6280.3|1
1635240380000|2021-10-26 09:26:20|6288.1|6282.1|6287.6|6281.6|6288.1|6282.1|6287.6|6281.6|2
1635240390000|2021-10-26 09:26:30|||||||||1
1635240400000|2021-10-26 09:26:40|6289.3|6283.3|6291.1|6285.1|6291.1|6285.1|6289.3|6283.3|10
1635240410000|2021-10-26 09:26:50|6291|6285|6291.1|6285.1|6291.6|6285.6|6290.6|6284.6|0
1635240420000|2021-10-26 09:27:00|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|0
1635240440000|2021-10-26 09:27:20|6291.1|6285.1|6291|6285|6291.6|6285.6|6291|6285|6
1635240490000|2021-10-26 09:28:10|6290.8|6284.8|6291|6285|6291|6285|6290.5|6284.5|1
1635240500000|2021-10-26 09:28:20|6290.3|6284.3|6289|6283|6290.3|6284.3|6289|6283|32
1635240510000|2021-10-26 09:28:30|6289.2|6283.2|6289|6283|6289.5|6283.5|6289|6283|1
1635240520000|2021-10-26 09:28:40|6288.8|6282.8|6288.5|6282.5|6288.8|6282.8|6288.5|6282.5|0
1635240540000|2021-10-26 09:29:00|||||||||3
1635240550000|2021-10-26 09:29:10|6289|6283|6289|6283|6289|6283|6289|6283|1
1635240560000|2021-10-26 09:29:20|||||||||1
1635240570000|2021-10-26 09:29:30|6289.2|6283.2|6289.5|6283.5|6289.5|6283.5|6289.2|6283.2|0
1635240580000|2021-10-26 09:29:40|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|0
1635240600000|2021-10-26 09:30:00|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|2
1635240620000|2021-10-26 09:30:20|||||||||1
1635240630000|2021-10-26 09:30:30|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1635240640000|2021-10-26 09:30:40|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|5
1635240650000|2021-10-26 09:30:50|6290.5|6284.5|6290.8|6284.8|6290.8|6284.8|6290.5|6284.5|0
1635240660000|2021-10-26 09:31:00|6291.3|6285.3|6291.8|6285.8|6291.8|6285.8|6291.3|6285.3|4
1635240680000|2021-10-26 09:31:20|||||||||2
1635240690000|2021-10-26 09:31:30|6291.2|6285.2|6291.8|6285.8|6291.8|6285.8|6291.2|6285.2|1
1635240720000|2021-10-26 09:32:00|6290.8|6284.8|6290.8|6284.8|6291.2|6285.2|6290.3|6284.3|0
1635240770000|2021-10-26 09:32:50|6290.7|6284.7|6291.8|6285.8|6291.8|6285.8|6290.3|6284.3|1
1635240780000|2021-10-26 09:33:00|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|0
1635240790000|2021-10-26 09:33:10|6291.5|6285.5|6291.3|6285.3|6291.8|6285.8|6291.3|6285.3|0
1635240800000|2021-10-26 09:33:20|6290.3|6284.3|6288.3|6282.3|6290.3|6284.3|6288.3|6282.3|21
1635240830000|2021-10-26 09:33:50|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1635240840000|2021-10-26 09:34:00|6289.2|6283.2|6290.2|6284.2|6290.7|6284.7|6289.2|6283.2|1
1635240850000|2021-10-26 09:34:10|6290.5|6284.5|6290.2|6284.2|6290.8|6284.8|6290.2|6284.2|2
1635240860000|2021-10-26 09:34:20|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|0
1635240870000|2021-10-26 09:34:30|6289.7|6283.7|6288.3|6282.3|6289.7|6283.7|6288.3|6282.3|0
1635240880000|2021-10-26 09:34:40|||||||||13
1635240890000|2021-10-26 09:34:50|6290|6284|6289.2|6283.2|6290|6284|6289|6283|1
1635240910000|2021-10-26 09:35:10|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1635240940000|2021-10-26 09:35:40|6289|6283|6287.3|6281.3|6289|6283|6287.3|6281.3|2
1635240950000|2021-10-26 09:35:50|6287.1|6281.1|6287.5|6281.5|6287.5|6281.5|6286.1|6280.1|2
1635240980000|2021-10-26 09:36:20|6287.1|6281.1|6287.5|6281.5|6288|6282|6287.1|6281.1|1
1635241000000|2021-10-26 09:36:40|6287.3|6281.3|6287|6281|6287.3|6281.3|6286.7|6280.7|0
1635241010000|2021-10-26 09:36:50|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|4
1635241020000|2021-10-26 09:37:00|6289.3|6283.3|6289|6283|6289.3|6283.3|6289|6283|0
1635241030000|2021-10-26 09:37:10|||||||||1
1635241050000|2021-10-26 09:37:30|6288.8|6282.8|6288.5|6282.5|6289|6283|6288|6282|3
1635241060000|2021-10-26 09:37:40|||||||||3
1635241080000|2021-10-26 09:38:00|6291|6285|6290.5|6284.5|6291|6285|6290.5|6284.5|2
1635241120000|2021-10-26 09:38:40|6291.5|6285.5|6288.5|6282.5|6291.5|6285.5|6288.5|6282.5|6
1635241160000|2021-10-26 09:39:20|6288|6282|6288|6282|6288|6282|6288|6282|0
1635241180000|2021-10-26 09:39:40|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|6288|6282|0
1635241190000|2021-10-26 09:39:50|6289|6283|6288.5|6282.5|6289|6283|6288.5|6282.5|1
1635241200000|2021-10-26 09:40:00|6288.2|6282.2|6288.5|6282.5|6288.7|6282.7|6288|6282|3
1635241210000|2021-10-26 09:40:10|6289|6283|6288.5|6282.5|6289|6283|6288.5|6282.5|0
1635241220000|2021-10-26 09:40:20|6288.3|6282.3|6288|6282|6288.3|6282.3|6288|6282|0
1635241230000|2021-10-26 09:40:30|6287.8|6281.8|6287.5|6281.5|6288|6282|6287.5|6281.5|0
1635241240000|2021-10-26 09:40:40|6287|6281|6287|6281|6287|6281|6287|6281|0
1635241280000|2021-10-26 09:41:20|6286.2|6280.2|6286|6280|6286.2|6280.2|6286|6280|0
1635241290000|2021-10-26 09:41:30|6286.3|6280.3|6287.5|6281.5|6288|6282|6286|6280|2
1635241300000|2021-10-26 09:41:40|6287|6281|6287|6281|6287.5|6281.5|6286.5|6280.5|0
1635241320000|2021-10-26 09:42:00|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|0
1635241340000|2021-10-26 09:42:20|6287|6281|6287|6281|6287.5|6281.5|6286.8|6280.8|1
1635241360000|2021-10-26 09:42:40|6287.5|6281.5|6288.5|6282.5|6288.5|6282.5|6287.5|6281.5|1
1635241370000|2021-10-26 09:42:50|6289|6283|6289.5|6283.5|6289.5|6283.5|6289|6283|0
1635241380000|2021-10-26 09:43:00|6289.1|6283.1|6289.5|6283.5|6289.5|6283.5|6289.1|6283.1|1
1635241400000|2021-10-26 09:43:20|6289.7|6283.7|6290.5|6284.5|6290.5|6284.5|6289.7|6283.7|0
1635241440000|2021-10-26 09:44:00|6290.3|6284.3|6290.5|6284.5|6290.5|6284.5|6290|6284|0
1635241490000|2021-10-26 09:44:50|6291|6285|6291|6285|6291|6285|6291|6285|3
1635241500000|2021-10-26 09:45:00|6292.8|6286.8|6292.3|6286.3|6292.8|6286.8|6292.2|6286.2|8
1635241510000|2021-10-26 09:45:10|6292|6286|6292|6286|6292.5|6286.5|6292|6286|0
1635241530000|2021-10-26 09:45:30|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|2
1635241540000|2021-10-26 09:45:40|6292|6286|6292|6286|6292|6286|6292|6286|0
1635241550000|2021-10-26 09:45:50|6291.7|6285.7|6290.5|6284.5|6291.7|6285.7|6290|6284|3
1635241610000|2021-10-26 09:46:50|6291.5|6285.5|6292.5|6286.5|6292.5|6286.5|6291.5|6285.5|6
1635241660000|2021-10-26 09:47:40|6292|6286|6292|6286|6292|6286|6292|6286|0
1635241670000|2021-10-26 09:47:50|||||||||1
1635241680000|2021-10-26 09:48:00|6291.8|6285.8|6292|6286|6292|6286|6291.8|6285.8|1
1635241710000|2021-10-26 09:48:30|6291.8|6285.8|6291.5|6285.5|6291.8|6285.8|6291.5|6285.5|0
1635241730000|2021-10-26 09:48:50|6291|6285|6290.5|6284.5|6291|6285|6290.5|6284.5|2
1635241750000|2021-10-26 09:49:10|6292|6286|6291.5|6285.5|6292|6286|6291.5|6285.5|3
1635241760000|2021-10-26 09:49:20|6292|6286|6291.5|6285.5|6292|6286|6291.5|6285.5|0
1635241770000|2021-10-26 09:49:30|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|7
1635241790000|2021-10-26 09:49:50|6292|6286|6291.3|6285.3|6292|6286|6291.3|6285.3|1
1635241800000|2021-10-26 09:50:00|6291.7|6285.7|6291.8|6285.8|6291.8|6285.8|6291.2|6285.2|4
1635241820000|2021-10-26 09:50:20|6295.5|6289.5|6296.7|6290.7|6296.7|6290.7|6292.7|6286.7|33
1635241830000|2021-10-26 09:50:30|6296.3|6290.3|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|0
1635241870000|2021-10-26 09:51:10|6296|6290|6296.3|6290.3|6296.3|6290.3|6296|6290|0
1635241910000|2021-10-26 09:51:50|6297.8|6291.8|6296.8|6290.8|6297.8|6291.8|6296.8|6290.8|12
1635241920000|2021-10-26 09:52:00|6297|6291|6295.8|6289.8|6297|6291|6295.8|6289.8|2
1635241930000|2021-10-26 09:52:10|6296|6290|6295.8|6289.8|6296|6290|6295.8|6289.8|0
1635241950000|2021-10-26 09:52:30|6293.7|6287.7|6293.2|6287.2|6293.7|6287.7|6293.2|6287.2|0
1635241970000|2021-10-26 09:52:50|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|0
1635241990000|2021-10-26 09:53:10|6293.3|6287.3|6293.7|6287.7|6293.7|6287.7|6293.3|6287.3|1
1635242020000|2021-10-26 09:53:40|6293.8|6287.8|6294.3|6288.3|6294.8|6288.8|6293.8|6287.8|0
1635242040000|2021-10-26 09:54:00|6293.8|6287.8|6293.8|6287.8|6294|6288|6293.8|6287.8|0
1635242080000|2021-10-26 09:54:40|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6293.8|6287.8|0
1635242090000|2021-10-26 09:54:50|6293.8|6287.8|6293.3|6287.3|6293.8|6287.8|6293.3|6287.3|1
1635242100000|2021-10-26 09:55:00|6293.2|6287.2|6293.8|6287.8|6293.8|6287.8|6293.2|6287.2|1
1635242110000|2021-10-26 09:55:10|6294|6288|6294.8|6288.8|6295.3|6289.3|6294|6288|1
1635242120000|2021-10-26 09:55:20|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6294.8|6288.8|1
1635242130000|2021-10-26 09:55:30|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1635242140000|2021-10-26 09:55:40|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|1
1635242160000|2021-10-26 09:56:00|6297.2|6291.2|6296.3|6290.3|6297.2|6291.2|6296.3|6290.3|22
1635242170000|2021-10-26 09:56:10|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|6296.8|6290.8|0
1635242200000|2021-10-26 09:56:40|6296.7|6290.7|6293.7|6287.7|6296.7|6290.7|6293.2|6287.2|1
1635242210000|2021-10-26 09:56:50|6294.2|6288.2|6293.2|6287.2|6294.2|6288.2|6293.2|6287.2|6
1635242240000|2021-10-26 09:57:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1635242250000|2021-10-26 09:57:30|6293.5|6287.5|6293.7|6287.7|6294.3|6288.3|6293.5|6287.5|0
1635242280000|2021-10-26 09:58:00|6293.3|6287.3|6294|6288|6294|6288|6293.2|6287.2|0
1635242290000|2021-10-26 09:58:10|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|0
1635242300000|2021-10-26 09:58:20|6294|6288|6293.7|6287.7|6294|6288|6293.7|6287.7|0
1635242340000|2021-10-26 09:59:00|6293|6287|6292.8|6286.8|6293|6287|6292.3|6286.3|0
1635242360000|2021-10-26 09:59:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1635242370000|2021-10-26 09:59:30|6293|6287|6292.8|6286.8|6293.8|6287.8|6292.8|6286.8|3
1635242390000|2021-10-26 09:59:50|6292.5|6286.5|6292.3|6286.3|6292.5|6286.5|6292.3|6286.3|0
1635242400000|2021-10-26 10:00:00|6292.5|6286.5|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|0
1635242420000|2021-10-26 10:00:20|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|2
1635242430000|2021-10-26 10:00:30|6292.3|6286.3|6291.8|6285.8|6292.3|6286.3|6291.8|6285.8|0
1635242440000|2021-10-26 10:00:40|6291.3|6285.3|6292.3|6286.3|6292.8|6286.8|6291.3|6285.3|1
1635242460000|2021-10-26 10:01:00|6292.7|6286.7|6292.8|6286.8|6292.8|6286.8|6291.8|6285.8|0
1635242470000|2021-10-26 10:01:10|6293.8|6287.8|6292.8|6286.8|6293.8|6287.8|6292.8|6286.8|2
1635242490000|2021-10-26 10:01:30|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1635242510000|2021-10-26 10:01:50|6295|6289|6295.3|6289.3|6295.3|6289.3|6295|6289|4
1635242530000|2021-10-26 10:02:10|6294.7|6288.7|6294.3|6288.3|6294.7|6288.7|6294.3|6288.3|0
1635242540000|2021-10-26 10:02:20|6294.2|6288.2|6293.2|6287.2|6294.2|6288.2|6293.2|6287.2|0
1635242550000|2021-10-26 10:02:30|6292.3|6286.3|6293.3|6287.3|6293.3|6287.3|6291.3|6285.3|1
1635242560000|2021-10-26 10:02:40|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1635242580000|2021-10-26 10:03:00|6293|6287|6293.3|6287.3|6293.3|6287.3|6293|6287|0
1635242640000|2021-10-26 10:04:00|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|1
1635242670000|2021-10-26 10:04:30|6290.8|6284.8|6289.8|6283.8|6290.8|6284.8|6289.8|6283.8|2
1635242690000|2021-10-26 10:04:50|6289.3|6283.3|6288.8|6282.8|6289.3|6283.3|6288.8|6282.8|0
1635242700000|2021-10-26 10:05:00|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|0
1635242710000|2021-10-26 10:05:10|6288.2|6282.2|6289.7|6283.7|6289.8|6283.8|6288.2|6282.2|2
1635242720000|2021-10-26 10:05:20|6289.3|6283.3|6288.8|6282.8|6289.3|6283.3|6288.8|6282.8|0
1635242730000|2021-10-26 10:05:30|6288.7|6282.7|6288.5|6282.5|6288.8|6282.8|6288.3|6282.3|0
1635242740000|2021-10-26 10:05:40|6288.8|6282.8|6289.3|6283.3|6289.8|6283.8|6288.8|6282.8|2
1635242760000|2021-10-26 10:06:00|6289.2|6283.2|6288.8|6282.8|6289.2|6283.2|6288.8|6282.8|0
1635242780000|2021-10-26 10:06:20|6287.8|6281.8|6289.3|6283.3|6289.3|6283.3|6287.8|6281.8|1
1635242790000|2021-10-26 10:06:30|6289.2|6283.2|6289.8|6283.8|6289.8|6283.8|6288.8|6282.8|1
1635242800000|2021-10-26 10:06:40|6289.7|6283.7|6289.3|6283.3|6289.7|6283.7|6289.2|6283.2|3
1635242810000|2021-10-26 10:06:50|6289.8|6283.8|6291.8|6285.8|6292.3|6286.3|6289.8|6283.8|4
1635242820000|2021-10-26 10:07:00|6292.2|6286.2|6291.8|6285.8|6292.2|6286.2|6291.8|6285.8|0
1635242840000|2021-10-26 10:07:20|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|0
1635242850000|2021-10-26 10:07:30|6291.5|6285.5|6290.3|6284.3|6291.5|6285.5|6290.3|6284.3|0
1635242860000|2021-10-26 10:07:40|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|1
1635242870000|2021-10-26 10:07:50|6292.2|6286.2|6290.8|6284.8|6292.2|6286.2|6290.8|6284.8|1
1635242900000|2021-10-26 10:08:20|6291.3|6285.3|6289.8|6283.8|6291.3|6285.3|6289.8|6283.8|0
1635242910000|2021-10-26 10:08:30|6291.8|6285.8|6290.8|6284.8|6291.8|6285.8|6290.8|6284.8|1
1635242920000|2021-10-26 10:08:40|6291.2|6285.2|6291.3|6285.3|6291.3|6285.3|6291.2|6285.2|0
1635242930000|2021-10-26 10:08:50|6291.2|6285.2|6291.3|6285.3|6291.3|6285.3|6290.8|6284.8|0
1635242950000|2021-10-26 10:09:10|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|0
1635242960000|2021-10-26 10:09:20|6291.7|6285.7|6291.8|6285.8|6291.8|6285.8|6291.7|6285.7|0
1635243030000|2021-10-26 10:10:30|6292|6286|6291.8|6285.8|6292.3|6286.3|6291.8|6285.8|0
1635243040000|2021-10-26 10:10:40|6292.3|6286.3|6291.8|6285.8|6292.7|6286.7|6291.8|6285.8|0
1635243050000|2021-10-26 10:10:50|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1635243060000|2021-10-26 10:11:00|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|0
1635243070000|2021-10-26 10:11:10|6292.2|6286.2|6292.3|6286.3|6292.3|6286.3|6292.2|6286.2|0
1635243080000|2021-10-26 10:11:20|6292.5|6286.5|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|0
1635243090000|2021-10-26 10:11:30|6293|6287|6292.7|6286.7|6293|6287|6291.8|6285.8|0
1635243100000|2021-10-26 10:11:40|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|0
1635243110000|2021-10-26 10:11:50|6292.3|6286.3|6293.3|6287.3|6293.3|6287.3|6292.3|6286.3|2
1635243120000|2021-10-26 10:12:00|6292.8|6286.8|6292.8|6286.8|6293.3|6287.3|6292.8|6286.8|0
1635243130000|2021-10-26 10:12:10|6292.3|6286.3|6294|6288|6294.3|6288.3|6292.3|6286.3|2
1635243140000|2021-10-26 10:12:20|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6292.8|6286.8|0
1635243190000|2021-10-26 10:13:10|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|2
1635243200000|2021-10-26 10:13:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1635243230000|2021-10-26 10:13:50|6292.5|6286.5|6293.8|6287.8|6293.8|6287.8|6292.5|6286.5|1
1635243240000|2021-10-26 10:14:00|6294.3|6288.3|6294|6288|6294.3|6288.3|6293.8|6287.8|1
1635243250000|2021-10-26 10:14:10|6294.5|6288.5|6294|6288|6294.5|6288.5|6294|6288|0
1635243290000|2021-10-26 10:14:50|6293.8|6287.8|6294|6288|6294|6288|6292.8|6286.8|1
1635243300000|2021-10-26 10:15:00|6294.5|6288.5|6294|6288|6294.5|6288.5|6293.8|6287.8|0
1635243310000|2021-10-26 10:15:10|6294.5|6288.5|6295.3|6289.3|6296|6290|6294.5|6288.5|2
1635243320000|2021-10-26 10:15:20|6295.5|6289.5|6295.3|6289.3|6295.5|6289.5|6295.3|6289.3|0
1635243330000|2021-10-26 10:15:30|6295.5|6289.5|6295.5|6289.5|6296|6290|6295.3|6289.3|3
1635243360000|2021-10-26 10:16:00|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6294.8|6288.8|0
1635243370000|2021-10-26 10:16:10|6295.5|6289.5|6296|6290|6296|6290|6295.5|6289.5|0
1635243380000|2021-10-26 10:16:20|||||||||1
1635243410000|2021-10-26 10:16:50|6296.3|6290.3|6294.3|6288.3|6296.3|6290.3|6293.8|6287.8|5
1635243480000|2021-10-26 10:18:00|6292.8|6286.8|6293.7|6287.7|6293.7|6287.7|6292.8|6286.8|1
1635243490000|2021-10-26 10:18:10|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|0
1635243500000|2021-10-26 10:18:20|6294|6288|6293.6|6287.6|6294.1|6288.1|6293.6|6287.6|0
1635243510000|2021-10-26 10:18:30|6294.1|6288.1|6294|6288|6294.1|6288.1|6294|6288|0
1635243520000|2021-10-26 10:18:40|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|0
1635243530000|2021-10-26 10:18:50|6293.1|6287.1|6293.6|6287.6|6293.6|6287.6|6293.1|6287.1|0
1635243540000|2021-10-26 10:19:00|6293.1|6287.1|6293.3|6287.3|6293.3|6287.3|6292.8|6286.8|1
1635243560000|2021-10-26 10:19:20|6293.1|6287.1|6293.5|6287.5|6293.5|6287.5|6292.8|6286.8|1
1635243570000|2021-10-26 10:19:30|6293.1|6287.1|6293.1|6287.1|6293.6|6287.6|6293.1|6287.1|0
1635243580000|2021-10-26 10:19:40|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|0
1635243600000|2021-10-26 10:20:00|6293.3|6287.3|6293.6|6287.6|6293.8|6287.8|6293.1|6287.1|1
1635243660000|2021-10-26 10:21:00|6292.1|6286.1|6293.1|6287.1|6293.1|6287.1|6292.1|6286.1|1
1635243670000|2021-10-26 10:21:10|6292.8|6286.8|6291.6|6285.6|6292.8|6286.8|6291.3|6285.3|5
1635243680000|2021-10-26 10:21:20|6291.3|6285.3|6291.8|6285.8|6291.8|6285.8|6291.3|6285.3|0
1635243690000|2021-10-26 10:21:30|6292|6286|6291.5|6285.5|6292|6286|6291.3|6285.3|2
1635243700000|2021-10-26 10:21:40|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|0
1635243710000|2021-10-26 10:21:50|6292.5|6286.5|6291.8|6285.8|6292.5|6286.5|6291.8|6285.8|3
1635243720000|2021-10-26 10:22:00|6291.6|6285.6|6290.8|6284.8|6291.6|6285.6|6290.8|6284.8|0
1635243740000|2021-10-26 10:22:20|6290.3|6284.3|6290.8|6284.8|6290.8|6284.8|6290.3|6284.3|0
1635243750000|2021-10-26 10:22:30|6290.3|6284.3|6289.8|6283.8|6290.3|6284.3|6289.8|6283.8|0
1635243760000|2021-10-26 10:22:40|6289.6|6283.6|6289.3|6283.3|6290.8|6284.8|6289.3|6283.3|4
1635243770000|2021-10-26 10:22:50|6290.8|6284.8|6289.3|6283.3|6290.8|6284.8|6289.3|6283.3|1
1635243780000|2021-10-26 10:23:00|6288.8|6282.8|6288.6|6282.6|6288.8|6282.8|6288.6|6282.6|0
1635243790000|2021-10-26 10:23:10|6288.5|6282.5|6287.8|6281.8|6288.6|6282.6|6287.8|6281.8|1
1635243800000|2021-10-26 10:23:20|6286.1|6280.1|6287.3|6281.3|6288.3|6282.3|6285.3|6279.3|8
1635243810000|2021-10-26 10:23:30|6287.1|6281.1|6286.8|6280.8|6287.1|6281.1|6286.8|6280.8|0
1635243820000|2021-10-26 10:23:40|6287|6281|6287|6281|6287.3|6281.3|6286.8|6280.8|0
1635243830000|2021-10-26 10:23:50|6287.3|6281.3|6286.8|6280.8|6287.3|6281.3|6286.8|6280.8|2
1635243840000|2021-10-26 10:24:00|6286.5|6280.5|6285.3|6279.3|6286.5|6280.5|6285.3|6279.3|0
1635243850000|2021-10-26 10:24:10|6285.5|6279.5|6285.8|6279.8|6285.8|6279.8|6285.5|6279.5|0
1635243860000|2021-10-26 10:24:20|6286.8|6280.8|6287.3|6281.3|6287.3|6281.3|6286.8|6280.8|2
1635243870000|2021-10-26 10:24:30|6286.5|6280.5|6286.3|6280.3|6286.5|6280.5|6286.3|6280.3|0
1635243880000|2021-10-26 10:24:40|6286.1|6280.1|6285.3|6279.3|6286.1|6280.1|6284.8|6278.8|1
1635243890000|2021-10-26 10:24:50|6285.1|6279.1|6285.3|6279.3|6285.3|6279.3|6285.1|6279.1|3
1635243900000|2021-10-26 10:25:00|6285.1|6279.1|6285.3|6279.3|6285.3|6279.3|6285.1|6279.1|1
1635243920000|2021-10-26 10:25:20|||||||||1
1635243930000|2021-10-26 10:25:30|6285.1|6279.1|6284.8|6278.8|6285.1|6279.1|6284.8|6278.8|0
1635243950000|2021-10-26 10:25:50|6284.6|6278.6|6284.8|6278.8|6284.8|6278.8|6284.1|6278.1|1
1635243960000|2021-10-26 10:26:00|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|1
1635243970000|2021-10-26 10:26:10|6285.1|6279.1|6285.3|6279.3|6285.3|6279.3|6285.1|6279.1|0
1635243980000|2021-10-26 10:26:20|6285.1|6279.1|6285.3|6279.3|6285.3|6279.3|6285.1|6279.1|0
1635244000000|2021-10-26 10:26:40|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|2
1635244020000|2021-10-26 10:27:00|6286.5|6280.5|6285.8|6279.8|6286.5|6280.5|6285.8|6279.8|0
1635244030000|2021-10-26 10:27:10|6286.2|6280.2|6286.8|6280.8|6286.8|6280.8|6286.2|6280.2|1
1635244040000|2021-10-26 10:27:20|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1635244050000|2021-10-26 10:27:30|6287.6|6281.6|6287.3|6281.3|6287.6|6281.6|6287.3|6281.3|0
1635244060000|2021-10-26 10:27:40|6287.1|6281.1|6285.8|6279.8|6287.1|6281.1|6285.8|6279.8|1
1635244080000|2021-10-26 10:28:00|6284.6|6278.6|6284.8|6278.8|6284.8|6278.8|6284.6|6278.6|0
1635244110000|2021-10-26 10:28:30|6285.5|6279.5|6285.8|6279.8|6285.8|6279.8|6285.5|6279.5|1
1635244130000|2021-10-26 10:28:50|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|0
1635244140000|2021-10-26 10:29:00|6285.8|6279.8|6285.6|6279.6|6285.8|6279.8|6285.6|6279.6|0
1635244180000|2021-10-26 10:29:40|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|0
1635244190000|2021-10-26 10:29:50|6285|6279|6283.6|6277.6|6285|6279|6283.6|6277.6|3
1635244210000|2021-10-26 10:30:10|6283.3|6277.3|6283.1|6277.1|6283.3|6277.3|6283.1|6277.1|1
1635244270000|2021-10-26 10:31:10|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|1
1635244280000|2021-10-26 10:31:20|6283.6|6277.6|6279.8|6273.8|6283.8|6277.8|6279.6|6273.6|11
1635244290000|2021-10-26 10:31:30|6279.1|6273.1|6280.8|6274.8|6280.8|6274.8|6279.1|6273.1|5
1635244320000|2021-10-26 10:32:00|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|1
1635244350000|2021-10-26 10:32:30|6281.6|6275.6|6281.3|6275.3|6281.6|6275.6|6281.3|6275.3|1
1635244370000|2021-10-26 10:32:50|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|2
1635244410000|2021-10-26 10:33:30|6282.1|6276.1|6283.3|6277.3|6283.3|6277.3|6282.1|6276.1|16
1635244420000|2021-10-26 10:33:40|6282.6|6276.6|6282.1|6276.1|6282.6|6276.6|6282.1|6276.1|1
1635244430000|2021-10-26 10:33:50|6281.6|6275.6|6281.6|6275.6|6281.6|6275.6|6281.6|6275.6|0
1635244440000|2021-10-26 10:34:00|6281.5|6275.5|6282.1|6276.1|6282.1|6276.1|6281.5|6275.5|1
1635244450000|2021-10-26 10:34:10|6282.3|6276.3|6282.1|6276.1|6282.3|6276.3|6282.1|6276.1|1
1635244500000|2021-10-26 10:35:00|6282|6276|6281.6|6275.6|6282|6276|6281.6|6275.6|0
1635244510000|2021-10-26 10:35:10|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|3
1635244520000|2021-10-26 10:35:20|6279.3|6273.3|6279.8|6273.8|6280.3|6274.3|6279.1|6273.1|4
1635244530000|2021-10-26 10:35:30|6280.3|6274.3|6279.3|6273.3|6280.3|6274.3|6279.3|6273.3|18
1635244540000|2021-10-26 10:35:40|6279.5|6273.5|6279.8|6273.8|6279.8|6273.8|6279.5|6273.5|0
1635244550000|2021-10-26 10:35:50|6280.3|6274.3|6281|6275|6281|6275|6280.3|6274.3|0
1635244560000|2021-10-26 10:36:00|6281.3|6275.3|6282.3|6276.3|6282.5|6276.5|6281.3|6275.3|2
1635244570000|2021-10-26 10:36:10|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|1
1635244580000|2021-10-26 10:36:20|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|1
1635244610000|2021-10-26 10:36:50|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|0
1635244620000|2021-10-26 10:37:00|6281.6|6275.6|6282.8|6276.8|6282.8|6276.8|6281.6|6275.6|1
1635244630000|2021-10-26 10:37:10|6283.3|6277.3|6282.8|6276.8|6283.3|6277.3|6282.1|6276.1|1
1635244640000|2021-10-26 10:37:20|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|0
1635244650000|2021-10-26 10:37:30|6284.3|6278.3|6284.1|6278.1|6284.3|6278.3|6284.1|6278.1|1
1635244680000|2021-10-26 10:38:00|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|0
1635244690000|2021-10-26 10:38:10|6286.3|6280.3|6286.8|6280.8|6286.8|6280.8|6286.3|6280.3|5
1635244700000|2021-10-26 10:38:20|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|0
1635244710000|2021-10-26 10:38:30|6287.8|6281.8|6288.8|6282.8|6288.8|6282.8|6287.6|6281.6|2
1635244720000|2021-10-26 10:38:40|6289.3|6283.3|6288.8|6282.8|6289.3|6283.3|6288.8|6282.8|3
1635244730000|2021-10-26 10:38:50|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|0
1635244740000|2021-10-26 10:39:00|6289|6283|6289.1|6283.1|6289.1|6283.1|6288.8|6282.8|0
1635244760000|2021-10-26 10:39:20|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|0
1635244770000|2021-10-26 10:39:30|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|0
1635244780000|2021-10-26 10:39:40|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|0
1635244800000|2021-10-26 10:40:00|6290.3|6284.3|6290.1|6284.1|6290.3|6284.3|6290.1|6284.1|2
1635244810000|2021-10-26 10:40:10|6289.8|6283.8|6289.1|6283.1|6289.8|6283.8|6289.1|6283.1|0
1635244820000|2021-10-26 10:40:20|6288.8|6282.8|6288.3|6282.3|6288.8|6282.8|6288.3|6282.3|0
1635244830000|2021-10-26 10:40:30|6289.8|6283.8|6291.7|6285.7|6291.7|6285.7|6288.3|6282.3|2
1635244840000|2021-10-26 10:40:40|6291.5|6285.5|6291.2|6285.2|6291.5|6285.5|6291.2|6285.2|0
1635244850000|2021-10-26 10:40:50|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|0
1635244870000|2021-10-26 10:41:10|6291.2|6285.2|6291.5|6285.5|6291.5|6285.5|6291.2|6285.2|0
1635244890000|2021-10-26 10:41:30|6291.8|6285.8|6292.5|6286.5|6292.5|6286.5|6291.8|6285.8|1
1635244910000|2021-10-26 10:41:50|6292|6286|6292|6286|6292|6286|6292|6286|0
1635244920000|2021-10-26 10:42:00|6291.5|6285.5|6291.7|6285.7|6291.7|6285.7|6291.2|6285.2|1
1635244930000|2021-10-26 10:42:10|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|1
1635244940000|2021-10-26 10:42:20|6290.2|6284.2|6289.7|6283.7|6290.2|6284.2|6289.7|6283.7|0
1635244950000|2021-10-26 10:42:30|6290.2|6284.2|6290.7|6284.7|6290.7|6284.7|6290.2|6284.2|0
1635244960000|2021-10-26 10:42:40|||||||||5
1635244990000|2021-10-26 10:43:10|6291|6285|6291.2|6285.2|6291.2|6285.2|6291|6285|2
1635245040000|2021-10-26 10:44:00|6291|6285|6290.2|6284.2|6291|6285|6290.2|6284.2|0
1635245050000|2021-10-26 10:44:10|6289.8|6283.8|6290.7|6284.7|6291|6285|6289.8|6283.8|1
1635245080000|2021-10-26 10:44:40|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1635245100000|2021-10-26 10:45:00|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|1
1635245140000|2021-10-26 10:45:40|6291.2|6285.2|6290.7|6284.7|6291.2|6285.2|6290.7|6284.7|0
1635245150000|2021-10-26 10:45:50|6290.2|6284.2|6290|6284|6290.2|6284.2|6289.7|6283.7|0
1635245210000|2021-10-26 10:46:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|1
1635245240000|2021-10-26 10:47:20|6290.5|6284.5|6290.7|6284.7|6291|6285|6290.5|6284.5|1
1635245250000|2021-10-26 10:47:30|6290.8|6284.8|6291.2|6285.2|6291.2|6285.2|6290.8|6284.8|0
1635245270000|2021-10-26 10:47:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1635245280000|2021-10-26 10:48:00|6290.1|6284.1|6290.7|6284.7|6290.7|6284.7|6290.1|6284.1|1
1635245310000|2021-10-26 10:48:30|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|0
1635245330000|2021-10-26 10:48:50|6291|6285|6291.2|6285.2|6291.2|6285.2|6291|6285|1
1635245340000|2021-10-26 10:49:00|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|0
1635245370000|2021-10-26 10:49:30|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|0
1635245390000|2021-10-26 10:49:50|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|2
1635245400000|2021-10-26 10:50:00|6292.8|6286.8|6294.2|6288.2|6294.7|6288.7|6292.8|6286.8|1
1635245410000|2021-10-26 10:50:10|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|3
1635245430000|2021-10-26 10:50:30|6291.8|6285.8|6291.2|6285.2|6292.2|6286.2|6291.2|6285.2|1
1635245440000|2021-10-26 10:50:40|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|0
1635245450000|2021-10-26 10:50:50|6291.2|6285.2|6290.7|6284.7|6291.2|6285.2|6290.7|6284.7|0
1635245460000|2021-10-26 10:51:00|6290.2|6284.2|6290.7|6284.7|6290.7|6284.7|6290.2|6284.2|0
1635245500000|2021-10-26 10:51:40|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|3
1635245510000|2021-10-26 10:51:50|6290.8|6284.8|6291.7|6285.7|6291.7|6285.7|6290.8|6284.8|1
1635245520000|2021-10-26 10:52:00|6291.2|6285.2|6291.2|6285.2|6291.7|6285.7|6291.2|6285.2|0
1635245550000|2021-10-26 10:52:30|6291.7|6285.7|6291.2|6285.2|6291.7|6285.7|6291.2|6285.2|0
1635245570000|2021-10-26 10:52:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1635245590000|2021-10-26 10:53:10|6290.8|6284.8|6291.2|6285.2|6291.2|6285.2|6290.8|6284.8|1
1635245610000|2021-10-26 10:53:30|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1635245630000|2021-10-26 10:53:50|6289.5|6283.5|6289.8|6283.8|6289.8|6283.8|6289.1|6283.1|2
1635245640000|2021-10-26 10:54:00|6290.2|6284.2|6289.5|6283.5|6290.2|6284.2|6289.5|6283.5|0
1635245650000|2021-10-26 10:54:10|6289.2|6283.2|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|0
1635245670000|2021-10-26 10:54:30|6288.8|6282.8|6288.2|6282.2|6288.8|6282.8|6288.2|6282.2|0
1635245690000|2021-10-26 10:54:50|6287.8|6281.8|6287.7|6281.7|6287.8|6281.8|6287.7|6281.7|0
1635245700000|2021-10-26 10:55:00|6287.5|6281.5|6287.7|6281.7|6288.2|6282.2|6287.1|6281.1|1
1635245710000|2021-10-26 10:55:10|6288.2|6282.2|6289|6283|6289.2|6283.2|6288.2|6282.2|1
1635245720000|2021-10-26 10:55:20|6288.7|6282.7|6289.2|6283.2|6289.2|6283.2|6288.7|6282.7|1
1635245730000|2021-10-26 10:55:30|6287.7|6281.7|6289.5|6283.5|6289.5|6283.5|6287.7|6281.7|1
1635245740000|2021-10-26 10:55:40|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1635245850000|2021-10-26 10:57:30|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|0
1635245870000|2021-10-26 10:57:50|6287.8|6281.8|6288.7|6282.7|6288.7|6282.7|6287.8|6281.8|1
1635245900000|2021-10-26 10:58:20|6288.3|6282.3|6287.5|6281.5|6288.3|6282.3|6287.5|6281.5|0
1635245920000|2021-10-26 10:58:40|6287.2|6281.2|6287|6281|6287.2|6281.2|6287|6281|0
1635245930000|2021-10-26 10:58:50|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|0
1635245940000|2021-10-26 10:59:00|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|2
1635245950000|2021-10-26 10:59:10|6287|6281|6287.2|6281.2|6287.2|6281.2|6287|6281|0
1635245960000|2021-10-26 10:59:20|6287|6281|6286.7|6280.7|6287|6281|6286.7|6280.7|0
1635245970000|2021-10-26 10:59:30|6286.5|6280.5|6284.5|6278.5|6286.5|6280.5|6284.5|6278.5|2
1635245980000|2021-10-26 10:59:40|6283.8|6277.8|6284|6278|6284.5|6278.5|6283.8|6277.8|1
1635245990000|2021-10-26 10:59:50|6284.2|6278.2|6284.7|6278.7|6284.7|6278.7|6284.2|6278.2|65
1635246010000|2021-10-26 11:00:10|6284.8|6278.8|6284.7|6278.7|6284.8|6278.8|6284.7|6278.7|2
1635246020000|2021-10-26 11:00:20|6284.8|6278.8|6285|6279|6285|6279|6284.8|6278.8|2
1635246040000|2021-10-26 11:00:40|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|6285|6279|2
1635246050000|2021-10-26 11:00:50|6285|6279|6285|6279|6285|6279|6285|6279|5
1635246060000|2021-10-26 11:01:00|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|1
1635246070000|2021-10-26 11:01:10|6284.1|6278.1|6283.2|6277.2|6284.1|6278.1|6283.2|6277.2|1
1635246080000|2021-10-26 11:01:20|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1635246090000|2021-10-26 11:01:30|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|0
1635246100000|2021-10-26 11:01:40|6283|6277|6283|6277|6283.2|6277.2|6283|6277|3
1635246110000|2021-10-26 11:01:50|6283.2|6277.2|6282.5|6276.5|6283.2|6277.2|6282.5|6276.5|0
1635246120000|2021-10-26 11:02:00|6281.5|6275.5|6282|6276|6282|6276|6281.5|6275.5|0
1635246140000|2021-10-26 11:02:20|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|1
1635246170000|2021-10-26 11:02:50|6283|6277|6283.2|6277.2|6283.2|6277.2|6283|6277|0
1635246200000|2021-10-26 11:03:20|6283|6277|6283|6277|6283|6277|6283|6277|0
1635246210000|2021-10-26 11:03:30|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|0
1635246220000|2021-10-26 11:03:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|0
1635246230000|2021-10-26 11:03:50|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1635246240000|2021-10-26 11:04:00|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.2|6277.2|0
1635246300000|2021-10-26 11:05:00|||||||||1
1635246350000|2021-10-26 11:05:50|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1635246380000|2021-10-26 11:06:20|6283.8|6277.8|6285|6279|6285.2|6279.2|6283.8|6277.8|2
1635246390000|2021-10-26 11:06:30|6285.2|6279.2|6285|6279|6285.2|6279.2|6285|6279|39
1635246420000|2021-10-26 11:07:00|6284.2|6278.2|6284.7|6278.7|6285.2|6279.2|6284.2|6278.2|0
1635246430000|2021-10-26 11:07:10|6285.2|6279.2|6284.2|6278.2|6285.2|6279.2|6284.2|6278.2|2
1635246440000|2021-10-26 11:07:20|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|0
1635246470000|2021-10-26 11:07:50|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|0
1635246520000|2021-10-26 11:08:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|1
1635246530000|2021-10-26 11:08:50|6283.1|6277.1|6283.7|6277.7|6283.7|6277.7|6283.1|6277.1|2
1635246570000|2021-10-26 11:09:30|6284.2|6278.2|6285|6279|6285|6279|6284.2|6278.2|1
1635246580000|2021-10-26 11:09:40|6284.2|6278.2|6284.7|6278.7|6284.7|6278.7|6284.2|6278.2|0
1635246600000|2021-10-26 11:10:00|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|1
1635246610000|2021-10-26 11:10:10|6284.3|6278.3|6284.7|6278.7|6284.7|6278.7|6284.3|6278.3|0
1635246650000|2021-10-26 11:10:50|6283.8|6277.8|6283.2|6277.2|6283.8|6277.8|6283.2|6277.2|1
1635246660000|2021-10-26 11:11:00|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|0
1635246730000|2021-10-26 11:12:10|6283.1|6277.1|6282.1|6276.1|6283.1|6277.1|6281.8|6275.8|1
1635246740000|2021-10-26 11:12:20|6282|6276|6282.5|6276.5|6282.5|6276.5|6282|6276|0
1635246750000|2021-10-26 11:12:30|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|0
1635246760000|2021-10-26 11:12:40|6282|6276|6281.5|6275.5|6282|6276|6281.5|6275.5|0
1635246800000|2021-10-26 11:13:20|6280.5|6274.5|6280.1|6274.1|6280.5|6274.5|6280.1|6274.1|1
1635246810000|2021-10-26 11:13:30|6280.5|6274.5|6280|6274|6280.5|6274.5|6280|6274|1
1635246820000|2021-10-26 11:13:40|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1635246840000|2021-10-26 11:14:00|6281|6275|6280.8|6274.8|6281|6275|6280.8|6274.8|2
1635246870000|2021-10-26 11:14:30|6281|6275|6280.8|6274.8|6281|6275|6280.8|6274.8|0
1635246890000|2021-10-26 11:14:50|6280.6|6274.6|6280|6274|6280.6|6274.6|6280|6274|1
1635246950000|2021-10-26 11:15:50|6279.5|6273.5|6279.8|6273.8|6279.8|6273.8|6279.5|6273.5|1
1635246970000|2021-10-26 11:16:10|6280|6274|6280|6274|6280|6274|6280|6274|0
1635246980000|2021-10-26 11:16:20|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1635247020000|2021-10-26 11:17:00|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|1
1635247040000|2021-10-26 11:17:20|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|0
1635247060000|2021-10-26 11:17:40|6280|6274|6280|6274|6280|6274|6280|6274|0
1635247090000|2021-10-26 11:18:10|6279.8|6273.8|6280|6274|6280.1|6274.1|6279.8|6273.8|1
1635247150000|2021-10-26 11:19:10|||||||||1
1635247220000|2021-10-26 11:20:20|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1635247230000|2021-10-26 11:20:30|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|0
1635247250000|2021-10-26 11:20:50|6280|6274|6280|6274|6280|6274|6280|6274|1
1635247280000|2021-10-26 11:21:20|6279.5|6273.5|6280.5|6274.5|6280.5|6274.5|6279.5|6273.5|2
1635247300000|2021-10-26 11:21:40|6277.8|6271.8|6277.8|6271.8|6278.1|6272.1|6277.3|6271.3|7
1635247310000|2021-10-26 11:21:50|6278.1|6272.1|6277.6|6271.6|6278.1|6272.1|6277.6|6271.6|2
1635247320000|2021-10-26 11:22:00|6277.3|6271.3|6277.3|6271.3|6277.8|6271.8|6277.3|6271.3|1
1635247330000|2021-10-26 11:22:10|6277.5|6271.5|6278.3|6272.3|6278.3|6272.3|6277.5|6271.5|0
1635247340000|2021-10-26 11:22:20|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1635247350000|2021-10-26 11:22:30|6277.8|6271.8|6279.5|6273.5|6279.8|6273.8|6277.8|6271.8|1
1635247360000|2021-10-26 11:22:40|6279.8|6273.8|6279.3|6273.3|6279.8|6273.8|6279.3|6273.3|0
1635247370000|2021-10-26 11:22:50|6279.1|6273.1|6279.3|6273.3|6279.8|6273.8|6279.1|6273.1|1
1635247380000|2021-10-26 11:23:00|6279.8|6273.8|6279.8|6273.8|6280.3|6274.3|6279.8|6273.8|1
1635247410000|2021-10-26 11:23:30|6279.6|6273.6|6279.3|6273.3|6279.6|6273.6|6279.3|6273.3|0
1635247430000|2021-10-26 11:23:50|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|3
1635247460000|2021-10-26 11:24:20|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|0
1635247470000|2021-10-26 11:24:30|6281.3|6275.3|6280.8|6274.8|6281.3|6275.3|6280.8|6274.8|0
1635247480000|2021-10-26 11:24:40|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|0
1635247490000|2021-10-26 11:24:50|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1635247520000|2021-10-26 11:25:20|6281.3|6275.3|6280.8|6274.8|6281.3|6275.3|6280.5|6274.5|4
1635247590000|2021-10-26 11:26:30|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|1
1635247620000|2021-10-26 11:27:00|6280.8|6274.8|6282.6|6276.6|6283.1|6277.1|6280.8|6274.8|4
1635247630000|2021-10-26 11:27:10|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|1
1635247640000|2021-10-26 11:27:20|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|0
1635247670000|2021-10-26 11:27:50|6283|6277|6283.1|6277.1|6283.1|6277.1|6283|6277|0
1635247680000|2021-10-26 11:28:00|6282.6|6276.6|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|0
1635247710000|2021-10-26 11:28:30|6282.1|6276.1|6281.3|6275.3|6282.1|6276.1|6280.8|6274.8|3
1635247720000|2021-10-26 11:28:40|6281.1|6275.1|6280.8|6274.8|6281.1|6275.1|6280.8|6274.8|0
1635247740000|2021-10-26 11:29:00|6281.3|6275.3|6280.3|6274.3|6281.3|6275.3|6280.3|6274.3|1
1635247750000|2021-10-26 11:29:10|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|0
1635247760000|2021-10-26 11:29:20|6280.8|6274.8|6280.3|6274.3|6280.8|6274.8|6280.3|6274.3|1
1635247780000|2021-10-26 11:29:40|6280.5|6274.5|6280.8|6274.8|6280.8|6274.8|6280.5|6274.5|1
1635247790000|2021-10-26 11:29:50|6281.1|6275.1|6280.8|6274.8|6281.1|6275.1|6280.8|6274.8|0
1635247800000|2021-10-26 11:30:00|6280.6|6274.6|6281.1|6275.1|6281.1|6275.1|6279.8|6273.8|1
1635247830000|2021-10-26 11:30:30|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|0
1635247860000|2021-10-26 11:31:00|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|1
1635247870000|2021-10-26 11:31:10|6281.3|6275.3|6280.8|6274.8|6281.3|6275.3|6280.6|6274.6|3
1635247880000|2021-10-26 11:31:20|6281.1|6275.1|6280.1|6274.1|6281.1|6275.1|6280.1|6274.1|0
1635247900000|2021-10-26 11:31:40|6278.8|6272.8|6278.1|6272.1|6278.8|6272.8|6278.1|6272.1|5
1635247910000|2021-10-26 11:31:50|6278.3|6272.3|6277.6|6271.6|6278.3|6272.3|6277.6|6271.6|1
1635247920000|2021-10-26 11:32:00|6277.9|6271.9|6280.1|6274.1|6280.3|6274.3|6277.9|6271.9|6
1635247930000|2021-10-26 11:32:10|6280.3|6274.3|6281.8|6275.8|6281.8|6275.8|6280.3|6274.3|13
1635247950000|2021-10-26 11:32:30|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|1
1635247960000|2021-10-26 11:32:40|6282.1|6276.1|6282|6276|6282.1|6276.1|6282|6276|0
1635247980000|2021-10-26 11:33:00|6282.3|6276.3|6281.8|6275.8|6282.3|6276.3|6281.8|6275.8|1
1635247990000|2021-10-26 11:33:10|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|1
1635248010000|2021-10-26 11:33:30|6282.1|6276.1|6282.3|6276.3|6282.3|6276.3|6282.1|6276.1|0
1635248040000|2021-10-26 11:34:00|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|0
1635248050000|2021-10-26 11:34:10|6282.3|6276.3|6281.8|6275.8|6282.3|6276.3|6281.8|6275.8|11
1635248060000|2021-10-26 11:34:20|6282.3|6276.3|6281.8|6275.8|6282.3|6276.3|6281.8|6275.8|0
1635248090000|2021-10-26 11:34:50|6280.8|6274.8|6281.3|6275.3|6281.3|6275.3|6280.3|6274.3|3
1635248100000|2021-10-26 11:35:00|6281.8|6275.8|6281.3|6275.3|6281.8|6275.8|6281.3|6275.3|0
1635248110000|2021-10-26 11:35:10|6281.5|6275.5|6281.3|6275.3|6281.5|6275.5|6281.3|6275.3|2
1635248120000|2021-10-26 11:35:20|6280.8|6274.8|6281.8|6275.8|6282.3|6276.3|6280.8|6274.8|3
1635248130000|2021-10-26 11:35:30|6282.3|6276.3|6281.3|6275.3|6282.3|6276.3|6280.6|6274.6|7
1635248140000|2021-10-26 11:35:40|6281.6|6275.6|6279.8|6273.8|6281.6|6275.6|6279.8|6273.8|1
1635248150000|2021-10-26 11:35:50|6280|6274|6279.3|6273.3|6280.5|6274.5|6279.3|6273.3|3
1635248160000|2021-10-26 11:36:00|6280.3|6274.3|6279.1|6273.1|6280.3|6274.3|6279.1|6273.1|2
1635248170000|2021-10-26 11:36:10|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|2
1635248200000|2021-10-26 11:36:40|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|1
1635248210000|2021-10-26 11:36:50|6280.6|6274.6|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|2
1635248220000|2021-10-26 11:37:00|6280.6|6274.6|6280.3|6274.3|6280.6|6274.6|6280.3|6274.3|0
1635248240000|2021-10-26 11:37:20|6280.5|6274.5|6280.3|6274.3|6280.6|6274.6|6280|6274|0
1635248260000|2021-10-26 11:37:40|6280|6274|6279.8|6273.8|6280.3|6274.3|6279.8|6273.8|0
1635248270000|2021-10-26 11:37:50|6279.6|6273.6|6277.3|6271.3|6279.9|6273.9|6276.6|6270.6|2
1635248280000|2021-10-26 11:38:00|6277.1|6271.1|6277.6|6271.6|6277.6|6271.6|6277.1|6271.1|1
1635248290000|2021-10-26 11:38:10|6277.4|6271.4|6277.6|6271.6|6277.6|6271.6|6277.1|6271.1|0
1635248310000|2021-10-26 11:38:30|6277.1|6271.1|6276.6|6270.6|6277.3|6271.3|6276.6|6270.6|1
1635248320000|2021-10-26 11:38:40|6277.6|6271.6|6277.1|6271.1|6277.6|6271.6|6276.6|6270.6|1
1635248330000|2021-10-26 11:38:50|6276.9|6270.9|6274.8|6268.8|6276.9|6270.9|6273.4|6267.4|12
1635248340000|2021-10-26 11:39:00|6274.4|6268.4|6273.9|6267.9|6274.4|6268.4|6273.9|6267.9|1
1635248350000|2021-10-26 11:39:10|6273.8|6267.8|6273.9|6267.9|6274.4|6268.4|6273.8|6267.8|3
1635248360000|2021-10-26 11:39:20|6274.9|6268.9|6274.4|6268.4|6275.1|6269.1|6274.4|6268.4|2
1635248370000|2021-10-26 11:39:30|6274.9|6268.9|6274.4|6268.4|6274.9|6268.9|6274.4|6268.4|0
1635248380000|2021-10-26 11:39:40|6274.6|6268.6|6275.1|6269.1|6275.4|6269.4|6273.9|6267.9|5
1635248390000|2021-10-26 11:39:50|6274.8|6268.8|6275.1|6269.1|6275.6|6269.6|6274.8|6268.8|0
1635248400000|2021-10-26 11:40:00|6275.4|6269.4|6274.8|6268.8|6275.8|6269.8|6274.3|6268.3|1
1635248410000|2021-10-26 11:40:10|6274.6|6268.6|6274.3|6268.3|6274.6|6268.6|6274.1|6268.1|2
1635248420000|2021-10-26 11:40:20|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|0
1635248430000|2021-10-26 11:40:30|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|0
1635248440000|2021-10-26 11:40:40|6274.4|6268.4|6274.1|6268.1|6274.8|6268.8|6274.1|6268.1|47
1635248450000|2021-10-26 11:40:50|6273.8|6267.8|6268.1|6262.1|6273.8|6267.8|6267.8|6261.8|6
1635248460000|2021-10-26 11:41:00|6268.3|6262.3|6268.6|6262.6|6268.6|6262.6|6267.4|6261.4|42
1635248470000|2021-10-26 11:41:10|6268.1|6262.1|6267.6|6261.6|6268.4|6262.4|6267.3|6261.3|10
1635248500000|2021-10-26 11:41:40|6267.9|6261.9|6267.6|6261.6|6267.9|6261.9|6267.6|6261.6|1
1635248510000|2021-10-26 11:41:50|6268.4|6262.4|6268.6|6262.6|6268.8|6262.8|6268.4|6262.4|1
1635248520000|2021-10-26 11:42:00|6268.3|6262.3|6268.8|6262.8|6269.6|6263.6|6268.3|6262.3|8
1635248530000|2021-10-26 11:42:10|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6
1635248540000|2021-10-26 11:42:20|||||||||6
1635248550000|2021-10-26 11:42:30|6270.1|6264.1|6273.1|6267.1|6273.1|6267.1|6270.1|6264.1|11
1635248560000|2021-10-26 11:42:40|6273.3|6267.3|6275.3|6269.3|6275.4|6269.4|6273.3|6267.3|21
1635248570000|2021-10-26 11:42:50|6275.4|6269.4|6276.1|6270.1|6276.6|6270.6|6275.4|6269.4|7
1635248580000|2021-10-26 11:43:00|6276.6|6270.6|6276.1|6270.1|6276.6|6270.6|6276.1|6270.1|5
1635248590000|2021-10-26 11:43:10|6276.3|6270.3|6276.6|6270.6|6276.6|6270.6|6276.3|6270.3|7
1635248600000|2021-10-26 11:43:20|6277.6|6271.6|6279.6|6273.6|6279.6|6273.6|6277.6|6271.6|4
1635248610000|2021-10-26 11:43:30|6279.3|6273.3|6281.3|6275.3|6281.3|6275.3|6279.3|6273.3|6
1635248620000|2021-10-26 11:43:40|6281.6|6275.6|6281.1|6275.1|6281.6|6275.6|6281.1|6275.1|3
1635248630000|2021-10-26 11:43:50|6281.3|6275.3|6283.6|6277.6|6283.6|6277.6|6281.3|6275.3|6
1635248640000|2021-10-26 11:44:00|6283.1|6277.1|6284.8|6278.8|6285.4|6279.4|6283.1|6277.1|12
1635248650000|2021-10-26 11:44:10|6284.9|6278.9|6284.6|6278.6|6285.1|6279.1|6284.6|6278.6|13
1635248660000|2021-10-26 11:44:20|6284.4|6278.4|6284.8|6278.8|6285.3|6279.3|6284.1|6278.1|10
1635248670000|2021-10-26 11:44:30|6284.9|6278.9|6284.1|6278.1|6284.9|6278.9|6284.1|6278.1|8
1635248680000|2021-10-26 11:44:40|6284.4|6278.4|6284.8|6278.8|6284.8|6278.8|6284.4|6278.4|6
1635248690000|2021-10-26 11:44:50|6285.4|6279.4|6285.1|6279.1|6285.4|6279.4|6284.4|6278.4|11
1635248700000|2021-10-26 11:45:00|6284.9|6278.9|6285.6|6279.6|6286.1|6280.1|6284.9|6278.9|8
1635248710000|2021-10-26 11:45:10|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|7
1635248720000|2021-10-26 11:45:20|6286.3|6280.3|6286.8|6280.8|6287.1|6281.1|6286.3|6280.3|6
1635248730000|2021-10-26 11:45:30|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|0
1635248760000|2021-10-26 11:46:00|6286.6|6280.6|6285.6|6279.6|6286.6|6280.6|6285.6|6279.6|8
1635248770000|2021-10-26 11:46:10|6286.1|6280.1|6284.6|6278.6|6286.1|6280.1|6284.6|6278.6|9
1635248790000|2021-10-26 11:46:30|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|5
1635248810000|2021-10-26 11:46:50|6287.3|6281.3|6286.8|6280.8|6288.3|6282.3|6286.8|6280.8|6
1635248820000|2021-10-26 11:47:00|6286.1|6280.1|6287.1|6281.1|6287.1|6281.1|6286.1|6280.1|1
1635248830000|2021-10-26 11:47:10|6287.3|6281.3|6286.5|6280.5|6287.3|6281.3|6286.5|6280.5|2
1635248840000|2021-10-26 11:47:20|6286.1|6280.1|6286.5|6280.5|6286.5|6280.5|6286.1|6280.1|1
1635248850000|2021-10-26 11:47:30|6286.8|6280.8|6287.5|6281.5|6287.5|6281.5|6286.8|6280.8|1
1635248860000|2021-10-26 11:47:40|||||||||3
1635248870000|2021-10-26 11:47:50|||||||||3
1635248880000|2021-10-26 11:48:00|6287.3|6281.3|6287.5|6281.5|6287.5|6281.5|6287.3|6281.3|1
1635248900000|2021-10-26 11:48:20|||||||||5
1635248910000|2021-10-26 11:48:30|6287.6|6281.6|6287.5|6281.5|6287.6|6281.6|6287.5|6281.5|5
1635248920000|2021-10-26 11:48:40|||||||||4
1635248940000|2021-10-26 11:49:00|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|2
1635248950000|2021-10-26 11:49:10|6288.4|6282.4|6288|6282|6288.4|6282.4|6288|6282|4
1635248960000|2021-10-26 11:49:20|6288.5|6282.5|6289|6283|6289.4|6283.4|6288.5|6282.5|7
1635248980000|2021-10-26 11:49:40|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|3
1635248990000|2021-10-26 11:49:50|||||||||2
1635249000000|2021-10-26 11:50:00|6289.1|6283.1|6287|6281|6289.1|6283.1|6287|6281|11
1635249010000|2021-10-26 11:50:10|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|0
1635249020000|2021-10-26 11:50:20|6287.8|6281.8|6288.1|6282.1|6288.1|6282.1|6287.8|6281.8|1
1635249030000|2021-10-26 11:50:30|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|6286.6|6280.6|1
1635249050000|2021-10-26 11:50:50|6287.1|6281.1|6284.6|6278.6|6287.1|6281.1|6284.6|6278.6|22
1635249060000|2021-10-26 11:51:00|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|0
1635249110000|2021-10-26 11:51:50|6284.6|6278.6|6284.9|6278.9|6284.9|6278.9|6284.4|6278.4|0
1635249120000|2021-10-26 11:52:00|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|0
1635249130000|2021-10-26 11:52:10|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|1
1635249140000|2021-10-26 11:52:20|6285.4|6279.4|6285.9|6279.9|6287.1|6281.1|6285.4|6279.4|5
1635249150000|2021-10-26 11:52:30|6284.9|6278.9|6285.4|6279.4|6285.4|6279.4|6284.9|6278.9|3
1635249160000|2021-10-26 11:52:40|6285.8|6279.8|6285.4|6279.4|6285.9|6279.9|6285.4|6279.4|0
1635249170000|2021-10-26 11:52:50|6286.4|6280.4|6285.9|6279.9|6286.4|6280.4|6285.6|6279.6|9
1635249180000|2021-10-26 11:53:00|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1635249190000|2021-10-26 11:53:10|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|0
1635249210000|2021-10-26 11:53:30|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|0
1635249220000|2021-10-26 11:53:40|6286.3|6280.3|6285.9|6279.9|6286.3|6280.3|6285.9|6279.9|0
1635249230000|2021-10-26 11:53:50|6286.4|6280.4|6286.6|6280.6|6287.1|6281.1|6286.1|6280.1|1
1635249240000|2021-10-26 11:54:00|6286.4|6280.4|6286.1|6280.1|6286.6|6280.6|6286.1|6280.1|1
1635249250000|2021-10-26 11:54:10|6286.6|6280.6|6287.1|6281.1|6287.9|6281.9|6286.6|6280.6|2
1635249260000|2021-10-26 11:54:20|6286.8|6280.8|6287.1|6281.1|6287.9|6281.9|6286.8|6280.8|3
1635249270000|2021-10-26 11:54:30|6287.4|6281.4|6288.9|6282.9|6288.9|6282.9|6286.4|6280.4|19
1635249290000|2021-10-26 11:54:50|6289.8|6283.8|6288.9|6282.9|6289.8|6283.8|6288.9|6282.9|0
1635249300000|2021-10-26 11:55:00|6288.8|6282.8|6286.9|6280.9|6288.8|6282.8|6286.6|6280.6|2
1635249320000|2021-10-26 11:55:20|6287.5|6281.5|6287.4|6281.4|6287.5|6281.5|6287.4|6281.4|2
1635249330000|2021-10-26 11:55:30|6287.8|6281.8|6287.3|6281.3|6287.8|6281.8|6287.1|6281.1|2
1635249340000|2021-10-26 11:55:40|6287.8|6281.8|6287.1|6281.1|6287.8|6281.8|6286.6|6280.6|11
1635249350000|2021-10-26 11:55:50|6286.4|6280.4|6286.6|6280.6|6286.6|6280.6|6286.4|6280.4|5
1635249360000|2021-10-26 11:56:00|6286.4|6280.4|6285.4|6279.4|6286.4|6280.4|6285.4|6279.4|5
1635249370000|2021-10-26 11:56:10|6285.2|6279.2|6284.9|6278.9|6285.2|6279.2|6284.9|6278.9|2
1635249380000|2021-10-26 11:56:20|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|0
1635249390000|2021-10-26 11:56:30|6284.8|6278.8|6285.1|6279.1|6285.1|6279.1|6284.8|6278.8|1
1635249400000|2021-10-26 11:56:40|6285.4|6279.4|6287.9|6281.9|6287.9|6281.9|6285.3|6279.3|2
1635249410000|2021-10-26 11:56:50|6288.1|6282.1|6285.9|6279.9|6288.1|6282.1|6285.9|6279.9|1
1635249420000|2021-10-26 11:57:00|6286.6|6280.6|6286.1|6280.1|6286.6|6280.6|6286.1|6280.1|0
1635249430000|2021-10-26 11:57:10|6284.6|6278.6|6284.1|6278.1|6284.6|6278.6|6282.6|6276.6|13
1635249440000|2021-10-26 11:57:20|6284.4|6278.4|6284.6|6278.6|6284.6|6278.6|6284.4|6278.4|0
1635249470000|2021-10-26 11:57:50|||||||||1
1635249480000|2021-10-26 11:58:00|6284.1|6278.1|6283.6|6277.6|6284.1|6278.1|6283.1|6277.1|0
1635249520000|2021-10-26 11:58:40|6284.1|6278.1|6285.1|6279.1|6285.1|6279.1|6284.1|6278.1|1
1635249530000|2021-10-26 11:58:50|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|0
1635249540000|2021-10-26 11:59:00|6285.1|6279.1|6284.6|6278.6|6285.1|6279.1|6284.6|6278.6|0
1635249550000|2021-10-26 11:59:10|6284.8|6278.8|6283.8|6277.8|6284.9|6278.9|6283.1|6277.1|1
1635249560000|2021-10-26 11:59:20|6284.1|6278.1|6283.6|6277.6|6284.1|6278.1|6283.6|6277.6|0
1635249580000|2021-10-26 11:59:40|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|3
1635249590000|2021-10-26 11:59:50|6282.4|6276.4|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|0
1635249600000|2021-10-26 12:00:00|6282.9|6276.9|6283.1|6277.1|6283.1|6277.1|6282.6|6276.6|0
1635249610000|2021-10-26 12:00:10|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|2
1635249620000|2021-10-26 12:00:20|6282.1|6276.1|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|0
1635249630000|2021-10-26 12:00:30|6282.8|6276.8|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|0
1635249640000|2021-10-26 12:00:40|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6281.4|6275.4|1
1635249650000|2021-10-26 12:00:50|6282.6|6276.6|6282.6|6276.6|6282.9|6276.9|6282.6|6276.6|1
1635249660000|2021-10-26 12:01:00|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|0
1635249670000|2021-10-26 12:01:10|6281.9|6275.9|6282.1|6276.1|6282.1|6276.1|6281.6|6275.6|1
1635249690000|2021-10-26 12:01:30|6282.3|6276.3|6282.1|6276.1|6282.3|6276.3|6281.9|6275.9|1
1635249700000|2021-10-26 12:01:40|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|0
1635249710000|2021-10-26 12:01:50|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6281.9|6275.9|0
1635249730000|2021-10-26 12:02:10|||||||||2
1635249760000|2021-10-26 12:02:40|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|0
1635249780000|2021-10-26 12:03:00|6282.4|6276.4|6282.1|6276.1|6282.4|6276.4|6282.1|6276.1|3
1635249830000|2021-10-26 12:03:50|6282.6|6276.6|6282.1|6276.1|6282.6|6276.6|6282.1|6276.1|0
1635249840000|2021-10-26 12:04:00|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|0
1635249850000|2021-10-26 12:04:10|6282.1|6276.1|6283.1|6277.1|6283.1|6277.1|6282.1|6276.1|2
1635249860000|2021-10-26 12:04:20|6284.1|6278.1|6283.8|6277.8|6284.1|6278.1|6283.8|6277.8|16
1635249870000|2021-10-26 12:04:30|6282.7|6276.7|6282.4|6276.4|6282.7|6276.7|6282.1|6276.1|2
1635249880000|2021-10-26 12:04:40|6282.6|6276.6|6283.1|6277.1|6283.1|6277.1|6282.6|6276.6|0
1635249890000|2021-10-26 12:04:50|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|0
1635249900000|2021-10-26 12:05:00|6282.4|6276.4|6282.1|6276.1|6282.4|6276.4|6282.1|6276.1|1
1635249910000|2021-10-26 12:05:10|6282.3|6276.3|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|0
1635249920000|2021-10-26 12:05:20|6282.8|6276.8|6283.1|6277.1|6283.1|6277.1|6282.8|6276.8|0
1635249940000|2021-10-26 12:05:40|6283.6|6277.6|6286.1|6280.1|6286.1|6280.1|6283.6|6277.6|19
1635249950000|2021-10-26 12:05:50|6286.6|6280.6|6286.1|6280.1|6287.1|6281.1|6286.1|6280.1|5
1635249970000|2021-10-26 12:06:10|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|2
1635249980000|2021-10-26 12:06:20|6286.1|6280.1|6286.1|6280.1|6286.3|6280.3|6286.1|6280.1|1
1635249990000|2021-10-26 12:06:30|6286.3|6280.3|6286.6|6280.6|6286.6|6280.6|6286.3|6280.3|0
1635250000000|2021-10-26 12:06:40|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.6|6280.6|10
1635250010000|2021-10-26 12:06:50|6286.6|6280.6|6286.8|6280.8|6286.8|6280.8|6286.3|6280.3|7
1635250020000|2021-10-26 12:07:00|6284.9|6278.9|6285.9|6279.9|6285.9|6279.9|6284.9|6278.9|5
1635250030000|2021-10-26 12:07:10|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1635250040000|2021-10-26 12:07:20|6286.4|6280.4|6286.3|6280.3|6286.4|6280.4|6286.3|6280.3|1
1635250050000|2021-10-26 12:07:30|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|6285.9|6279.9|0
1635250070000|2021-10-26 12:07:50|6285.8|6279.8|6285.4|6279.4|6285.8|6279.8|6285.4|6279.4|0
1635250080000|2021-10-26 12:08:00|6287.6|6281.6|6286.3|6280.3|6287.6|6281.6|6286.3|6280.3|6
1635250090000|2021-10-26 12:08:10|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|0
1635250110000|2021-10-26 12:08:30|6286.9|6280.9|6287.6|6281.6|6287.6|6281.6|6286.9|6280.9|0
1635250120000|2021-10-26 12:08:40|6287.8|6281.8|6287.1|6281.1|6288.3|6282.3|6287.1|6281.1|2
1635250140000|2021-10-26 12:09:00|6287.8|6281.8|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1635250150000|2021-10-26 12:09:10|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|0
1635250160000|2021-10-26 12:09:20|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|0
1635250180000|2021-10-26 12:09:40|6287.3|6281.3|6286.1|6280.1|6287.3|6281.3|6286.1|6280.1|5
1635250190000|2021-10-26 12:09:50|6286.3|6280.3|6286.6|6280.6|6286.6|6280.6|6286.1|6280.1|0
1635250210000|2021-10-26 12:10:10|6286.3|6280.3|6285.6|6279.6|6286.3|6280.3|6285.6|6279.6|2
1635250220000|2021-10-26 12:10:20|6285.4|6279.4|6286.8|6280.8|6287.1|6281.1|6284.3|6278.3|4
1635250230000|2021-10-26 12:10:30|6286.6|6280.6|6286.8|6280.8|6286.8|6280.8|6286.6|6280.6|0
1635250260000|2021-10-26 12:11:00|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|0
1635250270000|2021-10-26 12:11:10|6287.3|6281.3|6287.6|6281.6|6287.6|6281.6|6287.3|6281.3|0
1635250280000|2021-10-26 12:11:20|6288.1|6282.1|6286.8|6280.8|6290.4|6284.4|6286.8|6280.8|11
1635250290000|2021-10-26 12:11:30|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|0
1635250310000|2021-10-26 12:11:50|6287.4|6281.4|6287.8|6281.8|6287.8|6281.8|6287.4|6281.4|0
1635250320000|2021-10-26 12:12:00|6287.4|6281.4|6287.1|6281.1|6287.4|6281.4|6287.1|6281.1|0
1635250330000|2021-10-26 12:12:10|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|1
1635250340000|2021-10-26 12:12:20|6287.9|6281.9|6290.8|6284.8|6290.8|6284.8|6287.9|6281.9|3
1635250350000|2021-10-26 12:12:30|6290.4|6284.4|6289.9|6283.9|6291.1|6285.1|6289.9|6283.9|2
1635250360000|2021-10-26 12:12:40|6289.6|6283.6|6289.1|6283.1|6289.6|6283.6|6287.1|6281.1|1
1635250370000|2021-10-26 12:12:50|6289.3|6283.3|6290.1|6284.1|6290.1|6284.1|6289.3|6283.3|0
1635250410000|2021-10-26 12:13:30|6289.8|6283.8|6288.6|6282.6|6289.8|6283.8|6288.6|6282.6|3
1635250420000|2021-10-26 12:13:40|6287.4|6281.4|6287.1|6281.1|6287.6|6281.6|6287.1|6281.1|0
1635250430000|2021-10-26 12:13:50|6286.8|6280.8|6287.6|6281.6|6288.1|6282.1|6286.8|6280.8|0
1635250440000|2021-10-26 12:14:00|6287.8|6281.8|6287.1|6281.1|6287.8|6281.8|6286.6|6280.6|0
1635250460000|2021-10-26 12:14:20|6287.6|6281.6|6287.1|6281.1|6287.6|6281.6|6287.1|6281.1|0
1635250470000|2021-10-26 12:14:30|6286.6|6280.6|6286.9|6280.9|6287.1|6281.1|6286.6|6280.6|5
1635250480000|2021-10-26 12:14:40|6286.6|6280.6|6287.1|6281.1|6287.1|6281.1|6286.6|6280.6|0
1635250490000|2021-10-26 12:14:50|6286.6|6280.6|6286.6|6280.6|6286.9|6280.9|6286.6|6280.6|0
1635250500000|2021-10-26 12:15:00|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|3
1635250510000|2021-10-26 12:15:10|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.6|6279.6|0
1635250530000|2021-10-26 12:15:30|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|1
1635250540000|2021-10-26 12:15:40|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|0
1635250560000|2021-10-26 12:16:00|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6285.6|6279.6|1
1635250570000|2021-10-26 12:16:10|6285.9|6279.9|6285.6|6279.6|6285.9|6279.9|6285.6|6279.6|0
1635250580000|2021-10-26 12:16:20|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.6|6279.6|0
1635250590000|2021-10-26 12:16:30|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|4
1635250600000|2021-10-26 12:16:40|6286.3|6280.3|6286.1|6280.1|6286.3|6280.3|6286.1|6280.1|1
1635250610000|2021-10-26 12:16:50|6285.8|6279.8|6286.1|6280.1|6286.1|6280.1|6285.6|6279.6|0
1635250620000|2021-10-26 12:17:00|6286.6|6280.6|6286.1|6280.1|6286.6|6280.6|6286.1|6280.1|3
1635250640000|2021-10-26 12:17:20|6286.3|6280.3|6286.1|6280.1|6286.3|6280.3|6286.1|6280.1|3
1635250650000|2021-10-26 12:17:30|6285.8|6279.8|6285.6|6279.6|6285.8|6279.8|6285.6|6279.6|0
1635250670000|2021-10-26 12:17:50|||||||||2
1635250680000|2021-10-26 12:18:00|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|0
1635250690000|2021-10-26 12:18:10|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|5
1635250700000|2021-10-26 12:18:20|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|0
1635250720000|2021-10-26 12:18:40|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|2
1635250730000|2021-10-26 12:18:50|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|6284.9|6278.9|2
1635250740000|2021-10-26 12:19:00|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.1|6279.1|25
1635250760000|2021-10-26 12:19:20|6285.8|6279.8|6285.6|6279.6|6285.8|6279.8|6285.6|6279.6|0
1635250770000|2021-10-26 12:19:30|6285.8|6279.8|6286.3|6280.3|6286.3|6280.3|6285.8|6279.8|0
1635250780000|2021-10-26 12:19:40|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.6|6279.6|0
1635250790000|2021-10-26 12:19:50|6285.6|6279.6|6286.3|6280.3|6286.6|6280.6|6285.6|6279.6|1
1635250800000|2021-10-26 12:20:00|6285.8|6279.8|6286.1|6280.1|6286.3|6280.3|6285.6|6279.6|1
1635250810000|2021-10-26 12:20:10|6285.9|6279.9|6285.8|6279.8|6285.9|6279.9|6285.6|6279.6|0
1635250820000|2021-10-26 12:20:20|6285.6|6279.6|6286.3|6280.3|6286.6|6280.6|6285.6|6279.6|0
1635250830000|2021-10-26 12:20:30|6286.6|6280.6|6287.3|6281.3|6287.3|6281.3|6286.3|6280.3|3
1635250860000|2021-10-26 12:21:00|||||||||1
1635250890000|2021-10-26 12:21:30|6289.9|6283.9|6290.4|6284.4|6290.9|6284.9|6289.4|6283.4|5
1635250900000|2021-10-26 12:21:40|6289.5|6283.5|6291.4|6285.4|6291.4|6285.4|6289.5|6283.5|10
1635250910000|2021-10-26 12:21:50|6291.8|6285.8|6291.4|6285.4|6291.9|6285.9|6290.9|6284.9|1
1635250920000|2021-10-26 12:22:00|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1635250930000|2021-10-26 12:22:10|6291.8|6285.8|6291.4|6285.4|6292.3|6286.3|6291.4|6285.4|0
1635250940000|2021-10-26 12:22:20|6291.6|6285.6|6291.4|6285.4|6291.9|6285.9|6291.4|6285.4|0
1635250950000|2021-10-26 12:22:30|6292.8|6286.8|6292.9|6286.9|6292.9|6286.9|6292.8|6286.8|5
1635250960000|2021-10-26 12:22:40|||||||||2
1635250970000|2021-10-26 12:22:50|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|6291.9|6285.9|2
1635250980000|2021-10-26 12:23:00|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1635250990000|2021-10-26 12:23:10|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|0
1635251000000|2021-10-26 12:23:20|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1635251020000|2021-10-26 12:23:40|6292.4|6286.4|6291.4|6285.4|6292.4|6286.4|6291.3|6285.3|2
1635251030000|2021-10-26 12:23:50|6291.9|6285.9|6292.9|6286.9|6294.6|6288.6|6291.9|6285.9|5
1635251040000|2021-10-26 12:24:00|6293.3|6287.3|6293.4|6287.4|6293.4|6287.4|6293.3|6287.3|0
1635251050000|2021-10-26 12:24:10|6295.1|6289.1|6297.4|6291.4|6297.4|6291.4|6295.1|6289.1|3
1635251060000|2021-10-26 12:24:20|6296.9|6290.9|6297.4|6291.4|6297.4|6291.4|6296.9|6290.9|6
1635251070000|2021-10-26 12:24:30|6297.9|6291.9|6297.4|6291.4|6297.9|6291.9|6297.4|6291.4|5
1635251080000|2021-10-26 12:24:40|6296.1|6290.1|6296.6|6290.6|6296.6|6290.6|6296.1|6290.1|1
1635251090000|2021-10-26 12:24:50|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1635251100000|2021-10-26 12:25:00|6297.3|6291.3|6296.6|6290.6|6297.3|6291.3|6296.6|6290.6|1
1635251110000|2021-10-26 12:25:10|6298.1|6292.1|6294.4|6288.4|6298.1|6292.1|6294.4|6288.4|4
1635251130000|2021-10-26 12:25:30|6293.9|6287.9|6292.9|6286.9|6293.9|6287.9|6292.9|6286.9|1
1635251140000|2021-10-26 12:25:40|6293.6|6287.6|6294.4|6288.4|6294.6|6288.6|6293.6|6287.6|1
1635251150000|2021-10-26 12:25:50|6294.3|6288.3|6293.9|6287.9|6294.3|6288.3|6293.9|6287.9|3
1635251160000|2021-10-26 12:26:00|6293.4|6287.4|6293.6|6287.6|6293.9|6287.9|6293.1|6287.1|16
1635251170000|2021-10-26 12:26:10|6293.9|6287.9|6293.9|6287.9|6294.4|6288.4|6293.4|6287.4|1
1635251180000|2021-10-26 12:26:20|6293.8|6287.8|6293.4|6287.4|6293.8|6287.8|6293.4|6287.4|0
1635251190000|2021-10-26 12:26:30|6289.9|6283.9|6289.3|6283.3|6289.9|6283.9|6289.3|6283.3|8
1635251200000|2021-10-26 12:26:40|6288.6|6282.6|6290.6|6284.6|6290.6|6284.6|6288.6|6282.6|3
1635251230000|2021-10-26 12:27:10|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.6|6284.6|0
1635251250000|2021-10-26 12:27:30|6292.4|6286.4|6294.4|6288.4|6294.4|6288.4|6292.4|6286.4|8
1635251260000|2021-10-26 12:27:40|6294.1|6288.1|6294.6|6288.6|6294.6|6288.6|6293.9|6287.9|3
1635251270000|2021-10-26 12:27:50|6294.4|6288.4|6293.4|6287.4|6294.4|6288.4|6293.4|6287.4|0
1635251280000|2021-10-26 12:28:00|6292.4|6286.4|6291.9|6285.9|6292.4|6286.4|6290.4|6284.4|11
1635251290000|2021-10-26 12:28:10|6292.3|6286.3|6293.4|6287.4|6293.4|6287.4|6292.3|6286.3|1
1635251300000|2021-10-26 12:28:20|6292.9|6286.9|6293.4|6287.4|6293.4|6287.4|6292.9|6286.9|0
1635251310000|2021-10-26 12:28:30|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|0
1635251320000|2021-10-26 12:28:40|6293.6|6287.6|6293.9|6287.9|6293.9|6287.9|6293.6|6287.6|1
1635251360000|2021-10-26 12:29:20|6293.8|6287.8|6292.9|6286.9|6293.9|6287.9|6292.9|6286.9|3
1635251370000|2021-10-26 12:29:30|6293.4|6287.4|6292.9|6286.9|6293.9|6287.9|6292.9|6286.9|2
1635251380000|2021-10-26 12:29:40|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|0
1635251390000|2021-10-26 12:29:50|6293.4|6287.4|6293.9|6287.9|6293.9|6287.9|6293.4|6287.4|1
1635251410000|2021-10-26 12:30:10|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|0
1635251430000|2021-10-26 12:30:30|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|1
1635251440000|2021-10-26 12:30:40|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|3
1635251450000|2021-10-26 12:30:50|6295.1|6289.1|6294.4|6288.4|6295.1|6289.1|6294.1|6288.1|2
1635251460000|2021-10-26 12:31:00|6295.4|6289.4|6295.9|6289.9|6297.4|6291.4|6295.3|6289.3|6
1635251470000|2021-10-26 12:31:10|6295.4|6289.4|6295.4|6289.4|6295.9|6289.9|6295.4|6289.4|2
1635251480000|2021-10-26 12:31:20|6295.1|6289.1|6294.9|6288.9|6295.1|6289.1|6294.9|6288.9|1
1635251490000|2021-10-26 12:31:30|6295.3|6289.3|6295.4|6289.4|6295.4|6289.4|6294.1|6288.1|3
1635251500000|2021-10-26 12:31:40|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|1
1635251520000|2021-10-26 12:32:00|6294.4|6288.4|6295.4|6289.4|6295.9|6289.9|6294.4|6288.4|5
1635251530000|2021-10-26 12:32:10|6295.6|6289.6|6295.9|6289.9|6295.9|6289.9|6295.6|6289.6|0
1635251540000|2021-10-26 12:32:20|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|0
1635251550000|2021-10-26 12:32:30|6295.6|6289.6|6295.4|6289.4|6295.8|6289.8|6295.4|6289.4|0
1635251580000|2021-10-26 12:33:00|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|0
1635251590000|2021-10-26 12:33:10|6295.4|6289.4|6294.9|6288.9|6295.4|6289.4|6294.9|6288.9|2
1635251630000|2021-10-26 12:33:50|6295.4|6289.4|6296.4|6290.4|6296.4|6290.4|6295.4|6289.4|2
1635251640000|2021-10-26 12:34:00|6296.3|6290.3|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|0
1635251650000|2021-10-26 12:34:10|6295.9|6289.9|6295.8|6289.8|6295.9|6289.9|6295.8|6289.8|0
1635251660000|2021-10-26 12:34:20|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|0
1635251670000|2021-10-26 12:34:30|6295.1|6289.1|6294.9|6288.9|6295.1|6289.1|6294.9|6288.9|0
1635251690000|2021-10-26 12:34:50|6295.1|6289.1|6295.4|6289.4|6295.4|6289.4|6295.1|6289.1|1
1635251700000|2021-10-26 12:35:00|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|0
1635251730000|2021-10-26 12:35:30|6294.4|6288.4|6293.9|6287.9|6294.4|6288.4|6293.9|6287.9|2
1635251790000|2021-10-26 12:36:30|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|0
1635251820000|2021-10-26 12:37:00|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|3
1635251850000|2021-10-26 12:37:30|6292.4|6286.4|6291.9|6285.9|6292.4|6286.4|6291.9|6285.9|4
1635251860000|2021-10-26 12:37:40|6291.8|6285.8|6292.4|6286.4|6292.4|6286.4|6291.3|6285.3|3
1635251870000|2021-10-26 12:37:50|6292.6|6286.6|6293.4|6287.4|6293.9|6287.9|6292.4|6286.4|3
1635251880000|2021-10-26 12:38:00|||||||||2
1635251890000|2021-10-26 12:38:10|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|2
1635251900000|2021-10-26 12:38:20|6292.1|6286.1|6290.9|6284.9|6292.1|6286.1|6290.9|6284.9|7
1635251910000|2021-10-26 12:38:30|6290.4|6284.4|6291.4|6285.4|6291.4|6285.4|6290.4|6284.4|3
1635251920000|2021-10-26 12:38:40|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|0
1635251940000|2021-10-26 12:39:00|6290.4|6284.4|6289.4|6283.4|6290.4|6284.4|6289.4|6283.4|3
1635251950000|2021-10-26 12:39:10|6289.6|6283.6|6288.3|6282.3|6289.9|6283.9|6287.9|6281.9|4
1635251960000|2021-10-26 12:39:20|6288.4|6282.4|6287.4|6281.4|6288.4|6282.4|6287.4|6281.4|1
1635251970000|2021-10-26 12:39:30|||||||||1
1635251980000|2021-10-26 12:39:40|||||||||5
1635251990000|2021-10-26 12:39:50|||||||||1
1635252000000|2021-10-26 12:40:00|6287.8|6281.8|6288.4|6282.4|6288.8|6282.8|6287.8|6281.8|2
1635252010000|2021-10-26 12:40:10|6288.1|6282.1|6287.4|6281.4|6288.1|6282.1|6286.9|6280.9|2
1635252020000|2021-10-26 12:40:20|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|0
1635252030000|2021-10-26 12:40:30|6288.1|6282.1|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|0
1635252040000|2021-10-26 12:40:40|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|0
1635252050000|2021-10-26 12:40:50|6288.4|6282.4|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|1
1635252060000|2021-10-26 12:41:00|6288.4|6282.4|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|2
1635252070000|2021-10-26 12:41:10|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|1
1635252080000|2021-10-26 12:41:20|6288.6|6282.6|6288.4|6282.4|6289.4|6283.4|6288.4|6282.4|10
1635252090000|2021-10-26 12:41:30|6288.8|6282.8|6288.9|6282.9|6289.4|6283.4|6288.8|6282.8|4
1635252120000|2021-10-26 12:42:00|6289.9|6283.9|6289.8|6283.8|6289.9|6283.9|6289.8|6283.8|0
1635252130000|2021-10-26 12:42:10|6289.4|6283.4|6289.6|6283.6|6289.6|6283.6|6289.4|6283.4|0
1635252140000|2021-10-26 12:42:20|6289.9|6283.9|6289.4|6283.4|6289.9|6283.9|6289.4|6283.4|0
1635252150000|2021-10-26 12:42:30|6289.6|6283.6|6292.9|6286.9|6292.9|6286.9|6289.6|6283.6|15
1635252160000|2021-10-26 12:42:40|6292.6|6286.6|6292.4|6286.4|6292.9|6286.9|6292.4|6286.4|2
1635252170000|2021-10-26 12:42:50|6292.9|6286.9|6292.4|6286.4|6292.9|6286.9|6292.4|6286.4|2
1635252180000|2021-10-26 12:43:00|6291.4|6285.4|6292.9|6286.9|6293.4|6287.4|6291.4|6285.4|3
1635252190000|2021-10-26 12:43:10|6292.3|6286.3|6291.8|6285.8|6292.3|6286.3|6291.3|6285.3|9
1635252200000|2021-10-26 12:43:20|6291.3|6285.3|6290.8|6284.8|6291.3|6285.3|6290.8|6284.8|0
1635252210000|2021-10-26 12:43:30|6290.9|6284.9|6289.3|6283.3|6291.3|6285.3|6289.3|6283.3|2
1635252220000|2021-10-26 12:43:40|6289.8|6283.8|6289.8|6283.8|6290.3|6284.3|6288.8|6282.8|2
1635252240000|2021-10-26 12:44:00|6289.9|6283.9|6289.8|6283.8|6292.4|6286.4|6289.8|6283.8|5
1635252250000|2021-10-26 12:44:10|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|6291.3|6285.3|0
1635252260000|2021-10-26 12:44:20|6290.3|6284.3|6289.3|6283.3|6290.3|6284.3|6289.3|6283.3|9
1635252270000|2021-10-26 12:44:30|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|0
1635252280000|2021-10-26 12:44:40|6290.1|6284.1|6290.3|6284.3|6290.3|6284.3|6290.1|6284.1|1
1635252290000|2021-10-26 12:44:50|6290.8|6284.8|6292.8|6286.8|6292.8|6286.8|6290.8|6284.8|2
1635255000000|2021-10-26 13:30:00|6299.1|6293.1|6278.1|6272.1|6301.1|6295.1|6277.9|6271.9|309
1635255010000|2021-10-26 13:30:10|6277.9|6271.9|6278.8|6272.8|6282.4|6276.4|6275.4|6269.4|31
1635255020000|2021-10-26 13:30:20|6278.9|6272.9|6279.3|6273.3|6282.3|6276.3|6278.3|6272.3|25
1635255030000|2021-10-26 13:30:30|6280.8|6274.8|6275.1|6269.1|6280.8|6274.8|6273.8|6267.8|32
1635255040000|2021-10-26 13:30:40|6273.8|6267.8|6274.2|6268.2|6274.8|6268.8|6273.3|6267.3|71
1635255050000|2021-10-26 13:30:50|6274.4|6268.4|6268.4|6262.4|6274.7|6268.7|6267.4|6261.4|43
1635255060000|2021-10-26 13:31:00|6268.1|6262.1|6261.2|6255.2|6268.1|6262.1|6260.7|6254.7|68
1635255070000|2021-10-26 13:31:10|6261.9|6255.9|6252.5|6246.5|6262|6256|6249.5|6243.5|198
1635255080000|2021-10-26 13:31:20|6252|6246|6251.4|6245.4|6252.5|6246.5|6250.9|6244.9|14
1635255090000|2021-10-26 13:31:30|6252.5|6246.5|6264.2|6258.2|6264.2|6258.2|6251.4|6245.4|30
1635255100000|2021-10-26 13:31:40|6263.7|6257.7|6262.5|6256.5|6268.5|6262.5|6261.5|6255.5|30
1635255110000|2021-10-26 13:31:50|6262|6256|6259.7|6253.7|6262|6256|6259.2|6253.2|19
1635255120000|2021-10-26 13:32:00|6259.5|6253.5|6252.9|6246.9|6259.7|6253.7|6250.4|6244.4|74
1635255130000|2021-10-26 13:32:10|6252.4|6246.4|6251.9|6245.9|6258.5|6252.5|6250.2|6244.2|62
1635255140000|2021-10-26 13:32:20|6251.2|6245.2|6249.9|6243.9|6255.9|6249.9|6249.9|6243.9|47
1635255150000|2021-10-26 13:32:30|6246.5|6240.5|6244|6238|6249.5|6243.5|6243.5|6237.5|86
1635255160000|2021-10-26 13:32:40|6242.8|6236.8|6250.3|6244.3|6252|6246|6237.8|6231.8|152
1635255170000|2021-10-26 13:32:50|6249.8|6243.8|6246.8|6240.8|6249.8|6243.8|6244.8|6238.8|38
1635255180000|2021-10-26 13:33:00|6246.7|6240.7|6241.5|6235.5|6246.7|6240.7|6239.5|6233.5|49
1635255190000|2021-10-26 13:33:10|6241.3|6235.3|6243.5|6237.5|6243.5|6237.5|6241.3|6235.3|34
1635255200000|2021-10-26 13:33:20|6243.3|6237.3|6242|6236|6244.5|6238.5|6242|6236|30
1635255210000|2021-10-26 13:33:30|6242.5|6236.5|6243.8|6237.8|6246.5|6240.5|6242|6236|47
1635255220000|2021-10-26 13:33:40|6242.5|6236.5|6242.2|6236.2|6243.6|6237.6|6242.2|6236.2|19
1635255230000|2021-10-26 13:33:50|6239.8|6233.8|6230.1|6224.1|6240.3|6234.3|6229.8|6223.8|22
1635255240000|2021-10-26 13:34:00|6229.6|6223.6|6219.3|6213.3|6230.8|6224.8|6218.5|6212.5|88
1635255250000|2021-10-26 13:34:10|6219.1|6213.1|6219.3|6213.3|6220|6214|6216.4|6210.4|111
1635255260000|2021-10-26 13:34:20|6219.5|6213.5|6218.6|6212.6|6219.8|6213.8|6218.3|6212.3|26
1635255270000|2021-10-26 13:34:30|6218.8|6212.8|6221.1|6215.1|6222.8|6216.8|6218.8|6212.8|55
1635255280000|2021-10-26 13:34:40|6221.6|6215.6|6223.1|6217.1|6223.1|6217.1|6221.6|6215.6|28
1635255290000|2021-10-26 13:34:50|6223.6|6217.6|6222.1|6216.1|6223.6|6217.6|6221.6|6215.6|32
1635255300000|2021-10-26 13:35:00|6221.6|6215.6|6210|6204|6221.6|6215.6|6209.1|6203.1|99
1635255310000|2021-10-26 13:35:10|6210.1|6204.1|6210.1|6204.1|6211.1|6205.1|6208.6|6202.6|53
1635255320000|2021-10-26 13:35:20|6208.8|6202.8|6212.8|6206.8|6213.8|6207.8|6208.8|6202.8|25
1635255330000|2021-10-26 13:35:30|6212.6|6206.6|6212.1|6206.1|6213.1|6207.1|6209.8|6203.8|31
1635255340000|2021-10-26 13:35:40|6213.6|6207.6|6217.1|6211.1|6220.1|6214.1|6213.6|6207.6|27
1635255350000|2021-10-26 13:35:50|6217.3|6211.3|6215.1|6209.1|6217.6|6211.6|6214.6|6208.6|16
1635255360000|2021-10-26 13:36:00|6215|6209|6212.1|6206.1|6215|6209|6208.6|6202.6|45
1635255370000|2021-10-26 13:36:10|6212|6206|6212.3|6206.3|6214.3|6208.3|6211.3|6205.3|30
1635255380000|2021-10-26 13:36:20|6212|6206|6215.8|6209.8|6217|6211|6211.3|6205.3|28
1635255390000|2021-10-26 13:36:30|6216.3|6210.3|6216.6|6210.6|6217.8|6211.8|6214.1|6208.1|63
1635255400000|2021-10-26 13:36:40|6216.1|6210.1|6217.1|6211.1|6217.1|6211.1|6214.6|6208.6|25
1635255410000|2021-10-26 13:36:50|6217.8|6211.8|6219.8|6213.8|6219.8|6213.8|6217.3|6211.3|10
1635255420000|2021-10-26 13:37:00|6219.6|6213.6|6224.1|6218.1|6224.1|6218.1|6217.6|6211.6|54
1635255430000|2021-10-26 13:37:10|6223.6|6217.6|6222.5|6216.5|6224.1|6218.1|6221.1|6215.1|19
1635255440000|2021-10-26 13:37:20|6222|6216|6220.5|6214.5|6222|6216|6219.1|6213.1|20
1635255450000|2021-10-26 13:37:30|6221.1|6215.1|6224.1|6218.1|6225.1|6219.1|6221|6215|26
1635255460000|2021-10-26 13:37:40|6223.8|6217.8|6226.6|6220.6|6226.6|6220.6|6223.5|6217.5|11
1635255470000|2021-10-26 13:37:50|6225.1|6219.1|6224.1|6218.1|6225.1|6219.1|6223|6217|10
1635255480000|2021-10-26 13:38:00|6224.6|6218.6|6232.1|6226.1|6232.8|6226.8|6224.1|6218.1|16
1635255490000|2021-10-26 13:38:10|6232.8|6226.8|6237.6|6231.6|6237.6|6231.6|6232.8|6226.8|48
1635255500000|2021-10-26 13:38:20|6237.1|6231.1|6236.5|6230.5|6237.6|6231.6|6236.5|6230.5|10
1635255510000|2021-10-26 13:38:30|6236.3|6230.3|6240.1|6234.1|6240.6|6234.6|6236|6230|28
1635255520000|2021-10-26 13:38:40|6240.6|6234.6|6241.1|6235.1|6241.6|6235.6|6240.6|6234.6|48
1635255530000|2021-10-26 13:38:50|6240.6|6234.6|6241.3|6235.3|6241.8|6235.8|6240.1|6234.1|84
1635255540000|2021-10-26 13:39:00|6241.1|6235.1|6239.3|6233.3|6241.1|6235.1|6239|6233|24
1635255550000|2021-10-26 13:39:10|6239.8|6233.8|6240.8|6234.8|6240.8|6234.8|6238|6232|20
1635255560000|2021-10-26 13:39:20|6240.6|6234.6|6240.8|6234.8|6241.8|6235.8|6240.3|6234.3|9
1635255570000|2021-10-26 13:39:30|6239.8|6233.8|6239.3|6233.3|6239.8|6233.8|6239.3|6233.3|4
1635255580000|2021-10-26 13:39:40|6239.8|6233.8|6241|6235|6241|6235|6239.8|6233.8|7
1635255590000|2021-10-26 13:39:50|6240.8|6234.8|6239.5|6233.5|6240.8|6234.8|6239.5|6233.5|4
1635255600000|2021-10-26 13:40:00|6239.1|6233.1|6240.8|6234.8|6240.8|6234.8|6237.6|6231.6|26
1635255610000|2021-10-26 13:40:10|6240.6|6234.6|6243.8|6237.8|6244|6238|6239.8|6233.8|22
1635255620000|2021-10-26 13:40:20|6243.6|6237.6|6242.8|6236.8|6243.6|6237.6|6242.8|6236.8|3
1635255630000|2021-10-26 13:40:30|6242.3|6236.3|6243.3|6237.3|6244.3|6238.3|6241.3|6235.3|18
1635255640000|2021-10-26 13:40:40|6243.8|6237.8|6241.8|6235.8|6243.8|6237.8|6241.6|6235.6|6
1635255650000|2021-10-26 13:40:50|6241.6|6235.6|6245.8|6239.8|6245.8|6239.8|6240.8|6234.8|16
1635255660000|2021-10-26 13:41:00|6244.8|6238.8|6246.8|6240.8|6246.8|6240.8|6241.3|6235.3|13
1635255670000|2021-10-26 13:41:10|6246.5|6240.5|6241.1|6235.1|6247.1|6241.1|6239.8|6233.8|45
1635255680000|2021-10-26 13:41:20|6241|6235|6238.6|6232.6|6241|6235|6238.6|6232.6|6
1635255690000|2021-10-26 13:41:30|6238.1|6232.1|6239.1|6233.1|6239.3|6233.3|6237.6|6231.6|42
1635255700000|2021-10-26 13:41:40|6238.8|6232.8|6238.1|6232.1|6240.3|6234.3|6238.1|6232.1|17
1635255710000|2021-10-26 13:41:50|6239.1|6233.1|6239.8|6233.8|6240.3|6234.3|6238.1|6232.1|29
1635255720000|2021-10-26 13:42:00|6239.3|6233.3|6238.1|6232.1|6240.3|6234.3|6238.1|6232.1|13
1635255730000|2021-10-26 13:42:10|6238|6232|6238|6232|6238.3|6232.3|6237.6|6231.6|3
1635255740000|2021-10-26 13:42:20|6239.1|6233.1|6238.1|6232.1|6239.1|6233.1|6238|6232|16
1635255750000|2021-10-26 13:42:30|6230.3|6224.3|6222.8|6216.8|6230.8|6224.8|6222.8|6216.8|24
1635255760000|2021-10-26 13:42:40|6220.5|6214.5|6220.5|6214.5|6223|6217|6219.5|6213.5|4
1635255770000|2021-10-26 13:42:50|6221|6215|6221.5|6215.5|6221.5|6215.5|6221|6215|6
1635255780000|2021-10-26 13:43:00|6221.3|6215.3|6219.5|6213.5|6221.3|6215.3|6218.5|6212.5|11
1635255790000|2021-10-26 13:43:10|6219.3|6213.3|6220.5|6214.5|6221.5|6215.5|6219.3|6213.3|14
1635255800000|2021-10-26 13:43:20|6220.6|6214.6|6220|6214|6221|6215|6219|6213|17
1635255810000|2021-10-26 13:43:30|6220.5|6214.5|6221|6215|6222|6216|6220.5|6214.5|10
1635255820000|2021-10-26 13:43:40|6221.5|6215.5|6221.5|6215.5|6222.5|6216.5|6221|6215|11
1635255830000|2021-10-26 13:43:50|6223|6217|6223|6217|6223|6217|6221.5|6215.5|8
1635255840000|2021-10-26 13:44:00|6223.3|6217.3|6216.5|6210.5|6224|6218|6216.5|6210.5|32
1635255850000|2021-10-26 13:44:10|6216|6210|6214.9|6208.9|6216.5|6210.5|6214.9|6208.9|2
1635255860000|2021-10-26 13:44:20|6214.4|6208.4|6204.8|6198.8|6214.9|6208.9|6204.8|6198.8|29
1635255870000|2021-10-26 13:44:30|6205.1|6199.1|6198.4|6192.4|6205.6|6199.6|6197.4|6191.4|54
1635255880000|2021-10-26 13:44:40|6197.9|6191.9|6201.9|6195.9|6202.8|6196.8|6197.1|6191.1|129
1635255890000|2021-10-26 13:44:50|6201.7|6195.7|6202.6|6196.6|6203.1|6197.1|6200.8|6194.8|12
1635255900000|2021-10-26 13:45:00|6202.8|6196.8|6208.8|6202.8|6210.8|6204.8|6202.4|6196.4|19
1635255910000|2021-10-26 13:45:10|6208.3|6202.3|6211.3|6205.3|6212.4|6206.4|6206.4|6200.4|22
1635255920000|2021-10-26 13:45:20|6211.4|6205.4|6209.1|6203.1|6211.9|6205.9|6209.1|6203.1|10
1635255930000|2021-10-26 13:45:30|6208.6|6202.6|6208.8|6202.8|6208.8|6202.8|6208.1|6202.1|4
1635255940000|2021-10-26 13:45:40|6208.1|6202.1|6203.8|6197.8|6208.1|6202.1|6202.8|6196.8|15
1635255950000|2021-10-26 13:45:50|6203.6|6197.6|6208.8|6202.8|6209.3|6203.3|6203.6|6197.6|19
1635255960000|2021-10-26 13:46:00|6208.3|6202.3|6207.8|6201.8|6208.8|6202.8|6207.6|6201.6|15
1635255970000|2021-10-26 13:46:10|6206.3|6200.3|6203.8|6197.8|6206.3|6200.3|6203.6|6197.6|12
1635255980000|2021-10-26 13:46:20|6203.6|6197.6|6203.4|6197.4|6203.6|6197.6|6200.6|6194.6|38
1635255990000|2021-10-26 13:46:30|6203.3|6197.3|6202.8|6196.8|6203.4|6197.4|6200.9|6194.9|6
1635256000000|2021-10-26 13:46:40|6204.8|6198.8|6203.8|6197.8|6204.8|6198.8|6202.6|6196.6|9
1635256010000|2021-10-26 13:46:50|6203.6|6197.6|6205.3|6199.3|6205.3|6199.3|6203.3|6197.3|6
1635256020000|2021-10-26 13:47:00|6202.1|6196.1|6205.3|6199.3|6206.3|6200.3|6202.1|6196.1|38
1635256030000|2021-10-26 13:47:10|6204.3|6198.3|6202.8|6196.8|6207.8|6201.8|6202.1|6196.1|22
1635256040000|2021-10-26 13:47:20|6203.3|6197.3|6202.1|6196.1|6204.3|6198.3|6201.6|6195.6|11
1635256050000|2021-10-26 13:47:30|6201.6|6195.6|6200.9|6194.9|6202.4|6196.4|6200.9|6194.9|39
1635256060000|2021-10-26 13:47:40|6200.2|6194.2|6195.4|6189.4|6200.2|6194.2|6194.4|6188.4|26
1635256070000|2021-10-26 13:47:50|6195.6|6189.6|6193.4|6187.4|6196.7|6190.7|6192.4|6186.4|17
1635256080000|2021-10-26 13:48:00|6193.7|6187.7|6194.4|6188.4|6195.4|6189.4|6193.7|6187.7|21
1635256090000|2021-10-26 13:48:10|6195.6|6189.6|6195.7|6189.7|6196.2|6190.2|6195.6|6189.6|7
1635256100000|2021-10-26 13:48:20|6195.6|6189.6|6194.7|6188.7|6195.7|6189.7|6192.7|6186.7|13
1635256110000|2021-10-26 13:48:30|6194.2|6188.2|6197.7|6191.7|6197.7|6191.7|6194.2|6188.2|14
1635256120000|2021-10-26 13:48:40|6197.2|6191.2|6195.2|6189.2|6197.2|6191.2|6195.2|6189.2|11
1635256130000|2021-10-26 13:48:50|6195.7|6189.7|6195.7|6189.7|6196.2|6190.2|6195.1|6189.1|20
1635256140000|2021-10-26 13:49:00|6197.9|6191.9|6203.7|6197.7|6203.7|6197.7|6197.9|6191.9|51
1635256150000|2021-10-26 13:49:10|6202.7|6196.7|6207.2|6201.2|6208.2|6202.2|6201.7|6195.7|84
1635256160000|2021-10-26 13:49:20|6207.4|6201.4|6216.4|6210.4|6217.4|6211.4|6206.9|6200.9|99
1635256170000|2021-10-26 13:49:30|6216.3|6210.3|6213.4|6207.4|6217.6|6211.6|6213.1|6207.1|26
1635256180000|2021-10-26 13:49:40|6214.1|6208.1|6219.6|6213.6|6220.1|6214.1|6214.1|6208.1|38
1635256190000|2021-10-26 13:49:50|6218.6|6212.6|6217.8|6211.8|6218.6|6212.6|6216.6|6210.6|16
1635256200000|2021-10-26 13:50:00|6217.9|6211.9|6216.6|6210.6|6219.3|6213.3|6216.6|6210.6|20
1635256210000|2021-10-26 13:50:10|6216.7|6210.7|6219.1|6213.1|6219.1|6213.1|6216.2|6210.2|21
1635256220000|2021-10-26 13:50:20|6220.8|6214.8|6230.6|6224.6|6231.1|6225.1|6220.8|6214.8|38
1635256230000|2021-10-26 13:50:30|6230.4|6224.4|6222.1|6216.1|6230.4|6224.4|6222.1|6216.1|9
1635256240000|2021-10-26 13:50:40|6226.1|6220.1|6231.3|6225.3|6231.3|6225.3|6225.9|6219.9|47
1635256250000|2021-10-26 13:50:50|6231.4|6225.4|6231.1|6225.1|6231.8|6225.8|6230.6|6224.6|5
1635256260000|2021-10-26 13:51:00|6232.6|6226.6|6230.8|6224.8|6232.6|6226.6|6230.8|6224.8|38
1635256270000|2021-10-26 13:51:10|6230.1|6224.1|6230.1|6224.1|6231.8|6225.8|6230.1|6224.1|12
1635256280000|2021-10-26 13:51:20|6230.4|6224.4|6230.9|6224.9|6232.1|6226.1|6230.4|6224.4|9
1635256290000|2021-10-26 13:51:30|6230.8|6224.8|6231.8|6225.8|6232.1|6226.1|6229.9|6223.9|54
1635256300000|2021-10-26 13:51:40|6231.4|6225.4|6231.8|6225.8|6231.8|6225.8|6230.4|6224.4|25
1635256310000|2021-10-26 13:51:50|6231.6|6225.6|6231.8|6225.8|6233|6227|6230.6|6224.6|107
1635256320000|2021-10-26 13:52:00|6233.1|6227.1|6234.8|6228.8|6235.8|6229.8|6232.8|6226.8|14
1635256330000|2021-10-26 13:52:10|6234.6|6228.6|6233.3|6227.3|6236.3|6230.3|6233.3|6227.3|12
1635256340000|2021-10-26 13:52:20|6233.6|6227.6|6236.1|6230.1|6236.1|6230.1|6233.6|6227.6|17
1635256350000|2021-10-26 13:52:30|6235.6|6229.6|6233.8|6227.8|6236.3|6230.3|6232|6226|31
1635256360000|2021-10-26 13:52:40|6234.3|6228.3|6234.8|6228.8|6236.1|6230.1|6232.3|6226.3|16
1635256370000|2021-10-26 13:52:50|6234.5|6228.5|6229.9|6223.9|6234.5|6228.5|6229.9|6223.9|18
1635256380000|2021-10-26 13:53:00|6230.4|6224.4|6231.1|6225.1|6232.3|6226.3|6230.4|6224.4|15
1635256390000|2021-10-26 13:53:10|6230.5|6224.5|6229.9|6223.9|6233.1|6227.1|6229.6|6223.6|59
1635256400000|2021-10-26 13:53:20|6231.4|6225.4|6232.9|6226.9|6233.8|6227.8|6231.4|6225.4|17
1635256410000|2021-10-26 13:53:30|6233.8|6227.8|6234.1|6228.1|6234.4|6228.4|6233.8|6227.8|4
1635256420000|2021-10-26 13:53:40|6234.4|6228.4|6231.4|6225.4|6235.4|6229.4|6231.4|6225.4|8
1635256430000|2021-10-26 13:53:50|6231.1|6225.1|6230.4|6224.4|6231.4|6225.4|6230.4|6224.4|14
1635256440000|2021-10-26 13:54:00|6230.3|6224.3|6232.4|6226.4|6232.4|6226.4|6229.9|6223.9|30
1635256450000|2021-10-26 13:54:10|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6231.9|6225.9|11
1635256460000|2021-10-26 13:54:20|6233.3|6227.3|6233.4|6227.4|6233.9|6227.9|6232.4|6226.4|7
1635256470000|2021-10-26 13:54:30|6233.3|6227.3|6233.4|6227.4|6233.4|6227.4|6232.9|6226.9|2
1635256480000|2021-10-26 13:54:40|6233.3|6227.3|6229.9|6223.9|6233.4|6227.4|6229.9|6223.9|11
1635256490000|2021-10-26 13:54:50|6229.6|6223.6|6228.9|6222.9|6229.9|6223.9|6228.9|6222.9|24
1635256500000|2021-10-26 13:55:00|||||||||5
1635256510000|2021-10-26 13:55:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|9
1635256520000|2021-10-26 13:55:20|6229.9|6223.9|6228.9|6222.9|6229.9|6223.9|6228.9|6222.9|4
1635256530000|2021-10-26 13:55:30|||||||||24
1635256540000|2021-10-26 13:55:40|6229.4|6223.4|6226.4|6220.4|6229.4|6223.4|6226.4|6220.4|5
1635256550000|2021-10-26 13:55:50|6225.4|6219.4|6221.8|6215.8|6225.4|6219.4|6221.8|6215.8|15
1635256560000|2021-10-26 13:56:00|6221.9|6215.9|6221.4|6215.4|6223.4|6217.4|6220.9|6214.9|48
1635256570000|2021-10-26 13:56:10|6221.9|6215.9|6223.4|6217.4|6223.8|6217.8|6221.9|6215.9|11
1635256580000|2021-10-26 13:56:20|6224.4|6218.4|6228.9|6222.9|6229.9|6223.9|6224.4|6218.4|34
1635256590000|2021-10-26 13:56:30|6226.3|6220.3|6228.1|6222.1|6228.3|6222.3|6225.9|6219.9|42
1635256600000|2021-10-26 13:56:40|6228.6|6222.6|6225.6|6219.6|6229.6|6223.6|6225.6|6219.6|10
1635256610000|2021-10-26 13:56:50|6226.6|6220.6|6225.4|6219.4|6226.6|6220.6|6225.4|6219.4|6
1635256620000|2021-10-26 13:57:00|6225.1|6219.1|6224.1|6218.1|6225.1|6219.1|6224.1|6218.1|4
1635256630000|2021-10-26 13:57:10|6224.6|6218.6|6224.1|6218.1|6224.6|6218.6|6224.1|6218.1|1
1635256640000|2021-10-26 13:57:20|6225.6|6219.6|6228.1|6222.1|6228.1|6222.1|6225.6|6219.6|11
1635256650000|2021-10-26 13:57:30|6227.9|6221.9|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|5
1635256660000|2021-10-26 13:57:40|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|1
1635256670000|2021-10-26 13:57:50|6227.3|6221.3|6232.6|6226.6|6232.6|6226.6|6227.1|6221.1|17
1635256680000|2021-10-26 13:58:00|6233.1|6227.1|6231.4|6225.4|6233.8|6227.8|6231.4|6225.4|28
1635256690000|2021-10-26 13:58:10|6231.9|6225.9|6231.4|6225.4|6232.9|6226.9|6231.4|6225.4|8
1635256700000|2021-10-26 13:58:20|6231.9|6225.9|6232.4|6226.4|6232.4|6226.4|6231.4|6225.4|9
1635256710000|2021-10-26 13:58:30|6232.3|6226.3|6230.4|6224.4|6232.3|6226.3|6230.4|6224.4|3
1635256730000|2021-10-26 13:58:50|6229.9|6223.9|6232.1|6226.1|6232.4|6226.4|6229.9|6223.9|11
1635256740000|2021-10-26 13:59:00|6231.1|6225.1|6228.4|6222.4|6231.1|6225.1|6228.4|6222.4|9
1635256750000|2021-10-26 13:59:10|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|2
1635256760000|2021-10-26 13:59:20|6228.3|6222.3|6229.9|6223.9|6229.9|6223.9|6227.9|6221.9|34
1635256770000|2021-10-26 13:59:30|6229.8|6223.8|6229.8|6223.8|6229.9|6223.9|6229.4|6223.4|4
1635256780000|2021-10-26 13:59:40|6229.4|6223.4|6228.9|6222.9|6230.9|6224.9|6228.9|6222.9|7
1635256790000|2021-10-26 13:59:50|6229.3|6223.3|6230.4|6224.4|6230.4|6224.4|6229.3|6223.3|7
1635256800000|2021-10-26 14:00:00|6231.3|6225.3|6231.4|6225.4|6231.9|6225.9|6231.1|6225.1|9
1635256810000|2021-10-26 14:00:10|6230.4|6224.4|6220.3|6214.3|6230.8|6224.8|6220.3|6214.3|78
1635256820000|2021-10-26 14:00:20|6220.4|6214.4|6228.3|6222.3|6228.8|6222.8|6220.4|6214.4|46
1635256830000|2021-10-26 14:00:30|6226.1|6220.1|6227.9|6221.9|6229.1|6223.1|6224.8|6218.8|50
1635256840000|2021-10-26 14:00:40|6227.4|6221.4|6227.4|6221.4|6230.4|6224.4|6226.9|6220.9|14
1635256850000|2021-10-26 14:00:50|6227.9|6221.9|6232.4|6226.4|6232.4|6226.4|6227.4|6221.4|7
1635256860000|2021-10-26 14:01:00|6231.9|6225.9|6230.4|6224.4|6232.4|6226.4|6230.4|6224.4|7
1635256870000|2021-10-26 14:01:10|6230.2|6224.2|6230.4|6224.4|6230.4|6224.4|6230.2|6224.2|4
1635256880000|2021-10-26 14:01:20|6230.1|6224.1|6228.4|6222.4|6230.1|6224.1|6228.4|6222.4|9
1635256890000|2021-10-26 14:01:30|6227.9|6221.9|6234.4|6228.4|6234.8|6228.8|6227.4|6221.4|27
1635256900000|2021-10-26 14:01:40|6233.9|6227.9|6233.4|6227.4|6234.4|6228.4|6232.9|6226.9|8
1635256910000|2021-10-26 14:01:50|6233.1|6227.1|6237.4|6231.4|6237.9|6231.9|6233.1|6227.1|7
1635256920000|2021-10-26 14:02:00|6236.9|6230.9|6236.1|6230.1|6237.4|6231.4|6235.9|6229.9|13
1635256930000|2021-10-26 14:02:10|6236.6|6230.6|6235.6|6229.6|6236.6|6230.6|6235.1|6229.1|7
1635256940000|2021-10-26 14:02:20|6235.9|6229.9|6235.1|6229.1|6237.4|6231.4|6235.1|6229.1|32
1635256950000|2021-10-26 14:02:30|6236.6|6230.6|6234.1|6228.1|6236.6|6230.6|6234.1|6228.1|7
1635256960000|2021-10-26 14:02:40|6233.6|6227.6|6234.6|6228.6|6234.6|6228.6|6233.6|6227.6|5
1635256970000|2021-10-26 14:02:50|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|5
1635256980000|2021-10-26 14:03:00|6235.1|6229.1|6232.1|6226.1|6235.6|6229.6|6232.1|6226.1|16
1635256990000|2021-10-26 14:03:10|6231.1|6225.1|6228.8|6222.8|6231.9|6225.9|6228.8|6222.8|12
1635257000000|2021-10-26 14:03:20|6229.8|6223.8|6230.3|6224.3|6231.8|6225.8|6229.8|6223.8|17
1635257010000|2021-10-26 14:03:30|6229.9|6223.9|6232.8|6226.8|6233.3|6227.3|6229.8|6223.8|12
1635257020000|2021-10-26 14:03:40|6232.6|6226.6|6232.8|6226.8|6233.3|6227.3|6231.8|6225.8|6
1635257030000|2021-10-26 14:03:50|6232.6|6226.6|6229.8|6223.8|6233.7|6227.7|6229.8|6223.8|13
1635257040000|2021-10-26 14:04:00|6229.6|6223.6|6231.9|6225.9|6232.4|6226.4|6229.6|6223.6|9
1635257050000|2021-10-26 14:04:10|6231.3|6225.3|6229.8|6223.8|6231.3|6225.3|6229.4|6223.4|11
1635257060000|2021-10-26 14:04:20|6229.3|6223.3|6228.8|6222.8|6229.9|6223.9|6227.8|6221.8|14
1635257070000|2021-10-26 14:04:30|6228.6|6222.6|6228.3|6222.3|6228.6|6222.6|6227.8|6221.8|5
1635257080000|2021-10-26 14:04:40|6229.3|6223.3|6230.3|6224.3|6230.3|6224.3|6228.8|6222.8|10
1635257090000|2021-10-26 14:04:50|6230.4|6224.4|6230.8|6224.8|6231.1|6225.1|6230.4|6224.4|6
1635257100000|2021-10-26 14:05:00|6230.6|6224.6|6225.8|6219.8|6230.6|6224.6|6225.8|6219.8|44
1635257110000|2021-10-26 14:05:10|6225.3|6219.3|6226.8|6220.8|6226.8|6220.8|6225.3|6219.3|10
1635257120000|2021-10-26 14:05:20|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|3
1635257130000|2021-10-26 14:05:30|6225.6|6219.6|6225.3|6219.3|6225.6|6219.6|6225.3|6219.3|8
1635257140000|2021-10-26 14:05:40|6226.3|6220.3|6227.8|6221.8|6228.8|6222.8|6226.3|6220.3|10
1635257150000|2021-10-26 14:05:50|6228.3|6222.3|6227.8|6221.8|6228.3|6222.3|6227.8|6221.8|1
1635257160000|2021-10-26 14:06:00|6227.3|6221.3|6227.8|6221.8|6227.8|6221.8|6226.6|6220.6|6
1635257170000|2021-10-26 14:06:10|6227.4|6221.4|6226.4|6220.4|6227.4|6221.4|6226.4|6220.4|3
1635257180000|2021-10-26 14:06:20|6226.8|6220.8|6226.8|6220.8|6227.8|6221.8|6225.3|6219.3|45
1635257190000|2021-10-26 14:06:30|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|0
1635257200000|2021-10-26 14:06:40|||||||||3
1635257210000|2021-10-26 14:06:50|6226.3|6220.3|6228.8|6222.8|6228.8|6222.8|6226.3|6220.3|4
1635257220000|2021-10-26 14:07:00|6228.3|6222.3|6230.8|6224.8|6231.4|6225.4|6228.3|6222.3|10
1635257230000|2021-10-26 14:07:10|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.1|6224.1|0
1635257240000|2021-10-26 14:07:20|6230.3|6224.3|6231.1|6225.1|6231.6|6225.6|6230.3|6224.3|19
1635257250000|2021-10-26 14:07:30|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1635257260000|2021-10-26 14:07:40|6230.3|6224.3|6230.4|6224.4|6231.9|6225.9|6229.6|6223.6|21
1635257280000|2021-10-26 14:08:00|6230.8|6224.8|6231.4|6225.4|6231.9|6225.9|6230.8|6224.8|2
1635257290000|2021-10-26 14:08:10|6231.6|6225.6|6232.1|6226.1|6232.9|6226.9|6231.6|6225.6|17
1635257300000|2021-10-26 14:08:20|6233.1|6227.1|6235.1|6229.1|6235.6|6229.6|6233.1|6227.1|17
1635257310000|2021-10-26 14:08:30|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|2
1635257320000|2021-10-26 14:08:40|6234.9|6228.9|6234.1|6228.1|6235.1|6229.1|6234.1|6228.1|5
1635257330000|2021-10-26 14:08:50|6234.6|6228.6|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|1
1635257340000|2021-10-26 14:09:00|6234.6|6228.6|6234.6|6228.6|6235.6|6229.6|6234.6|6228.6|4
1635257350000|2021-10-26 14:09:10|6235.1|6229.1|6233.6|6227.6|6235.3|6229.3|6233.6|6227.6|3
1635257360000|2021-10-26 14:09:20|6233.1|6227.1|6235.4|6229.4|6235.4|6229.4|6233.1|6227.1|7
1635257370000|2021-10-26 14:09:30|6235.1|6229.1|6234.4|6228.4|6235.1|6229.1|6233.9|6227.9|16
1635257380000|2021-10-26 14:09:40|6235.3|6229.3|6234.8|6228.8|6235.3|6229.3|6234.8|6228.8|10
1635257390000|2021-10-26 14:09:50|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|6234.8|6228.8|0
1635257400000|2021-10-26 14:10:00|6235.6|6229.6|6238.3|6232.3|6238.3|6232.3|6235.6|6229.6|12
1635257410000|2021-10-26 14:10:10|6237.4|6231.4|6238.3|6232.3|6238.3|6232.3|6237.3|6231.3|23
1635257420000|2021-10-26 14:10:20|6237.8|6231.8|6243.6|6237.6|6243.6|6237.6|6237.8|6231.8|49
1635257430000|2021-10-26 14:10:30|6243.3|6237.3|6244.1|6238.1|6244.1|6238.1|6243.1|6237.1|9
1635257440000|2021-10-26 14:10:40|6244.8|6238.8|6248.1|6242.1|6248.1|6242.1|6244.8|6238.8|24
1635257450000|2021-10-26 14:10:50|6247.4|6241.4|6247.1|6241.1|6247.4|6241.4|6246.1|6240.1|10
1635257460000|2021-10-26 14:11:00|6246.1|6240.1|6244.6|6238.6|6246.1|6240.1|6244.6|6238.6|5
1635257470000|2021-10-26 14:11:10|6241.8|6235.8|6240.3|6234.3|6243.1|6237.1|6240.3|6234.3|27
1635257480000|2021-10-26 14:11:20|6239.6|6233.6|6239.3|6233.3|6240.3|6234.3|6239.3|6233.3|8
1635257490000|2021-10-26 14:11:30|6239.1|6233.1|6237.1|6231.1|6239.3|6233.3|6237.1|6231.1|6
1635257500000|2021-10-26 14:11:40|6236.8|6230.8|6235.3|6229.3|6237.1|6231.1|6234.6|6228.6|17
1635257510000|2021-10-26 14:11:50|6234.8|6228.8|6234.3|6228.3|6234.8|6228.8|6234.3|6228.3|7
1635257520000|2021-10-26 14:12:00|6230.8|6224.8|6231.8|6225.8|6232.8|6226.8|6230.8|6224.8|14
1635257530000|2021-10-26 14:12:10|6230.8|6224.8|6230.8|6224.8|6230.8|6224.8|6230.8|6224.8|3
1635257540000|2021-10-26 14:12:20|6230.3|6224.3|6230.8|6224.8|6230.8|6224.8|6226.8|6220.8|14
1635257550000|2021-10-26 14:12:30|6231.9|6225.9|6230.8|6224.8|6232.1|6226.1|6230.8|6224.8|2
1635257560000|2021-10-26 14:12:40|6230.9|6224.9|6231.8|6225.8|6231.8|6225.8|6229.3|6223.3|7
1635257570000|2021-10-26 14:12:50|6232.8|6226.8|6232.1|6226.1|6233.8|6227.8|6232.1|6226.1|13
1635257580000|2021-10-26 14:13:00|6232.6|6226.6|6237.1|6231.1|6239.1|6233.1|6232.6|6226.6|10
1635257590000|2021-10-26 14:13:10|||||||||1
1635257600000|2021-10-26 14:13:20|6235.8|6229.8|6233.1|6227.1|6235.8|6229.8|6233.1|6227.1|9
1635257610000|2021-10-26 14:13:30|6233.4|6227.4|6237.6|6231.6|6237.6|6231.6|6233.1|6227.1|2
1635257620000|2021-10-26 14:13:40|6238.1|6232.1|6241.6|6235.6|6242.8|6236.8|6238.1|6232.1|24
1635257630000|2021-10-26 14:13:50|6241.9|6235.9|6241.9|6235.9|6242.9|6236.9|6240.9|6234.9|36
1635257640000|2021-10-26 14:14:00|6242.4|6236.4|6241.4|6235.4|6242.9|6236.9|6241.3|6235.3|26
1635257650000|2021-10-26 14:14:10|6242.1|6236.1|6245.4|6239.4|6245.8|6239.8|6242.1|6236.1|17
1635257660000|2021-10-26 14:14:20|6245.3|6239.3|6242.4|6236.4|6245.3|6239.3|6242.4|6236.4|3
1635257670000|2021-10-26 14:14:30|6242.8|6236.8|6242.8|6236.8|6243.4|6237.4|6242.8|6236.8|7
1635257680000|2021-10-26 14:14:40|6242.3|6236.3|6236.4|6230.4|6242.3|6236.3|6236.4|6230.4|19
1635257690000|2021-10-26 14:14:50|6236.3|6230.3|6236.4|6230.4|6236.4|6230.4|6236.3|6230.3|3
1635257700000|2021-10-26 14:15:00|6237.1|6231.1|6236.4|6230.4|6238.4|6232.4|6236.4|6230.4|4
1635257710000|2021-10-26 14:15:10|6240.4|6234.4|6241.4|6235.4|6241.4|6235.4|6240.4|6234.4|8
1635257720000|2021-10-26 14:15:20|6241.3|6235.3|6239.4|6233.4|6241.4|6235.4|6238.9|6232.9|6
1635257730000|2021-10-26 14:15:30|6240.4|6234.4|6241.4|6235.4|6242.4|6236.4|6240.4|6234.4|4
1635257740000|2021-10-26 14:15:40|6240.9|6234.9|6241.4|6235.4|6241.4|6235.4|6240.9|6234.9|2
1635257750000|2021-10-26 14:15:50|6240.6|6234.6|6242.4|6236.4|6242.9|6236.9|6240.6|6234.6|3
1635257760000|2021-10-26 14:16:00|6242.3|6236.3|6240.9|6234.9|6242.4|6236.4|6239.4|6233.4|24
1635257770000|2021-10-26 14:16:10|6241.4|6235.4|6238.9|6232.9|6241.4|6235.4|6238.9|6232.9|19
1635257780000|2021-10-26 14:16:20|6237.4|6231.4|6234.9|6228.9|6237.4|6231.4|6234.9|6228.9|12
1635257790000|2021-10-26 14:16:30|6235.3|6229.3|6234.9|6228.9|6236.4|6230.4|6234.9|6228.9|17
1635257800000|2021-10-26 14:16:40|6235.3|6229.3|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|12
1635257810000|2021-10-26 14:16:50|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|2
1635257820000|2021-10-26 14:17:00|6234.9|6228.9|6228.9|6222.9|6234.9|6228.9|6228.9|6222.9|11
1635257830000|2021-10-26 14:17:10|6229.3|6223.3|6229.4|6223.4|6229.9|6223.9|6229.3|6223.3|8
1635257840000|2021-10-26 14:17:20|6229.3|6223.3|6229.1|6223.1|6230.6|6224.6|6228.6|6222.6|27
1635257850000|2021-10-26 14:17:30|6229.8|6223.8|6229.1|6223.1|6229.9|6223.9|6229.1|6223.1|4
1635257860000|2021-10-26 14:17:40|6229.6|6223.6|6228.8|6222.8|6231.4|6225.4|6228.8|6222.8|10
1635257870000|2021-10-26 14:17:50|6229.8|6223.8|6228.1|6222.1|6229.8|6223.8|6228.1|6222.1|8
1635257880000|2021-10-26 14:18:00|6227.6|6221.6|6229.1|6223.1|6229.1|6223.1|6227.6|6221.6|9
1635257890000|2021-10-26 14:18:10|6229.6|6223.6|6228.1|6222.1|6229.6|6223.6|6228.1|6222.1|4
1635257900000|2021-10-26 14:18:20|6227.9|6221.9|6227.6|6221.6|6228.1|6222.1|6227.6|6221.6|7
1635257910000|2021-10-26 14:18:30|6228.1|6222.1|6227.8|6221.8|6228.1|6222.1|6226.3|6220.3|47
1635257920000|2021-10-26 14:18:40|6227.1|6221.1|6231.1|6225.1|6232.6|6226.6|6227.1|6221.1|32
1635257930000|2021-10-26 14:18:50|6230.8|6224.8|6231.1|6225.1|6231.4|6225.4|6230.3|6224.3|4
1635257940000|2021-10-26 14:19:00|6232|6226|6231.8|6225.8|6232.8|6226.8|6231.8|6225.8|9
1635257950000|2021-10-26 14:19:10|6231.3|6225.3|6231.8|6225.8|6231.8|6225.8|6231.3|6225.3|2
1635257960000|2021-10-26 14:19:20|6230.8|6224.8|6232.3|6226.3|6232.6|6226.6|6230.8|6224.8|27
1635257970000|2021-10-26 14:19:30|6231.8|6225.8|6233.5|6227.5|6233.5|6227.5|6231.8|6225.8|2
1635257980000|2021-10-26 14:19:40|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.5|6227.5|42
1635257990000|2021-10-26 14:19:50|6232.8|6226.8|6231.8|6225.8|6232.8|6226.8|6231.8|6225.8|2
1635258000000|2021-10-26 14:20:00|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|11
1635258010000|2021-10-26 14:20:10|6231.3|6225.3|6229.8|6223.8|6231.3|6225.3|6229.8|6223.8|11
1635258020000|2021-10-26 14:20:20|6230.3|6224.3|6229.6|6223.6|6230.3|6224.3|6229.6|6223.6|0
1635258030000|2021-10-26 14:20:30|6229.3|6223.3|6225.3|6219.3|6230.3|6224.3|6225.3|6219.3|5
1635258040000|2021-10-26 14:20:40|6225.1|6219.1|6225.8|6219.8|6225.8|6219.8|6224.5|6218.5|9
1635258050000|2021-10-26 14:20:50|||||||||2
1635258060000|2021-10-26 14:21:00|6225|6219|6225.3|6219.3|6226.8|6220.8|6224.5|6218.5|11
1635258070000|2021-10-26 14:21:10|6224.5|6218.5|6224.5|6218.5|6225.3|6219.3|6224.3|6218.3|13
1635258080000|2021-10-26 14:21:20|6224.9|6218.9|6225.3|6219.3|6226.3|6220.3|6224.8|6218.8|13
1635258090000|2021-10-26 14:21:30|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|5
1635258100000|2021-10-26 14:21:40|6226|6220|6226.8|6220.8|6226.8|6220.8|6225.8|6219.8|9
1635258110000|2021-10-26 14:21:50|6227.3|6221.3|6232.8|6226.8|6233|6227|6227.3|6221.3|36
1635258120000|2021-10-26 14:22:00|6233|6227|6235|6229|6235.3|6229.3|6233|6227|21
1635258130000|2021-10-26 14:22:10|6235.3|6229.3|6234.3|6228.3|6235.8|6229.8|6233.8|6227.8|31
1635258140000|2021-10-26 14:22:20|6234.9|6228.9|6234|6228|6234.9|6228.9|6233.8|6227.8|6
1635258150000|2021-10-26 14:22:30|6234.3|6228.3|6233.3|6227.3|6235.8|6229.8|6233.3|6227.3|25
1635258160000|2021-10-26 14:22:40|6233.1|6227.1|6231.8|6225.8|6233.1|6227.1|6230.5|6224.5|15
1635258170000|2021-10-26 14:22:50|6231.3|6225.3|6233.8|6227.8|6233.8|6227.8|6231.3|6225.3|7
1635258180000|2021-10-26 14:23:00|6233.3|6227.3|6233.5|6227.5|6233.8|6227.8|6232.8|6226.8|3
1635258190000|2021-10-26 14:23:10|6233.8|6227.8|6232.8|6226.8|6233.8|6227.8|6232.8|6226.8|8
1635258200000|2021-10-26 14:23:20|6233|6227|6233.3|6227.3|6233.3|6227.3|6233|6227|1
1635258210000|2021-10-26 14:23:30|6232.6|6226.6|6232.8|6226.8|6232.8|6226.8|6232.6|6226.6|2
1635258220000|2021-10-26 14:23:40|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|5
1635258230000|2021-10-26 14:23:50|6232|6226|6229.8|6223.8|6232|6226|6228.3|6222.3|18
1635258240000|2021-10-26 14:24:00|6230|6224|6229.3|6223.3|6230|6224|6229.3|6223.3|4
1635258250000|2021-10-26 14:24:10|6228.6|6222.6|6226.3|6220.3|6228.6|6222.6|6226.3|6220.3|4
1635258260000|2021-10-26 14:24:20|6226.1|6220.1|6225.6|6219.6|6226.1|6220.1|6225.1|6219.1|8
1635258270000|2021-10-26 14:24:30|6225.8|6219.8|6225.8|6219.8|6226.3|6220.3|6224.8|6218.8|5
1635258280000|2021-10-26 14:24:40|6225.3|6219.3|6227.6|6221.6|6227.8|6221.8|6224.3|6218.3|12
1635258290000|2021-10-26 14:24:50|6227.8|6221.8|6226.1|6220.1|6227.8|6221.8|6226.1|6220.1|1
1635258300000|2021-10-26 14:25:00|6226.3|6220.3|6226.8|6220.8|6226.8|6220.8|6226.1|6220.1|5
1635258310000|2021-10-26 14:25:10|6224.8|6218.8|6224.8|6218.8|6225.8|6219.8|6224.8|6218.8|22
1635258320000|2021-10-26 14:25:20|6225.4|6219.4|6225.1|6219.1|6225.6|6219.6|6225.1|6219.1|5
1635258330000|2021-10-26 14:25:30|6224.8|6218.8|6218.3|6212.3|6224.8|6218.8|6218.3|6212.3|48
1635258340000|2021-10-26 14:25:40|6218.5|6212.5|6218.3|6212.3|6218.5|6212.5|6218.3|6212.3|12
1635258350000|2021-10-26 14:25:50|6218|6212|6218.3|6212.3|6218.3|6212.3|6218|6212|4
1635258360000|2021-10-26 14:26:00|6217.3|6211.3|6212.8|6206.8|6217.3|6211.3|6209.1|6203.1|83
1635258370000|2021-10-26 14:26:10|6213.1|6207.1|6213.5|6207.5|6214.8|6208.8|6212|6206|11
1635258380000|2021-10-26 14:26:20|6217|6211|6214.8|6208.8|6217|6211|6212.8|6206.8|58
1635258390000|2021-10-26 14:26:30|6214.3|6208.3|6214.8|6208.8|6214.8|6208.8|6214.3|6208.3|2
1635258400000|2021-10-26 14:26:40|6215.1|6209.1|6213.8|6207.8|6215.6|6209.6|6213.8|6207.8|5
1635258410000|2021-10-26 14:26:50|6213|6207|6212.8|6206.8|6213.3|6207.3|6212.3|6206.3|14
1635258420000|2021-10-26 14:27:00|6213.3|6207.3|6205.8|6199.8|6213.8|6207.8|6205.8|6199.8|14
1635258430000|2021-10-26 14:27:10|6206.3|6200.3|6206.1|6200.1|6206.9|6200.9|6204.3|6198.3|41
1635258440000|2021-10-26 14:27:20|6205.8|6199.8|6206.1|6200.1|6207.8|6201.8|6205.1|6199.1|5
1635258450000|2021-10-26 14:27:30|6206.8|6200.8|6206.1|6200.1|6206.8|6200.8|6205.6|6199.6|5
1635258460000|2021-10-26 14:27:40|6205.1|6199.1|6208.5|6202.5|6208.5|6202.5|6205.1|6199.1|11
1635258470000|2021-10-26 14:27:50|6208.6|6202.6|6206.1|6200.1|6209.3|6203.3|6206.1|6200.1|5
1635258480000|2021-10-26 14:28:00|6205.6|6199.6|6205.9|6199.9|6207.6|6201.6|6205.6|6199.6|8
1635258490000|2021-10-26 14:28:10|6205.3|6199.3|6208.8|6202.8|6208.8|6202.8|6205.1|6199.1|17
1635258500000|2021-10-26 14:28:20|6207.5|6201.5|6208.5|6202.5|6208.5|6202.5|6207.5|6201.5|8
1635258510000|2021-10-26 14:28:30|6208.6|6202.6|6208.5|6202.5|6208.8|6202.8|6208.5|6202.5|1
1635258520000|2021-10-26 14:28:40|||||||||1
1635258530000|2021-10-26 14:28:50|6210.5|6204.5|6213.8|6207.8|6213.8|6207.8|6210.3|6204.3|5
1635258540000|2021-10-26 14:29:00|6212.8|6206.8|6214.5|6208.5|6215.3|6209.3|6212.8|6206.8|19
1635258550000|2021-10-26 14:29:10|6215.8|6209.8|6220|6214|6220|6214|6215.8|6209.8|18
1635258560000|2021-10-26 14:29:20|6219.8|6213.8|6218.3|6212.3|6220.3|6214.3|6218.3|6212.3|14
1635258570000|2021-10-26 14:29:30|6217.8|6211.8|6214.6|6208.6|6218.6|6212.6|6214.6|6208.6|42
1635258580000|2021-10-26 14:29:40|6215.8|6209.8|6212.1|6206.1|6216.5|6210.5|6212.1|6206.1|7
1635258590000|2021-10-26 14:29:50|6211.8|6205.8|6213.3|6207.3|6214|6208|6211.1|6205.1|11
1635258600000|2021-10-26 14:30:00|6214.1|6208.1|6208.8|6202.8|6214.1|6208.1|6208.8|6202.8|12
1635258610000|2021-10-26 14:30:10|6209|6203|6211.5|6205.5|6211.6|6205.6|6208.8|6202.8|16
1635258620000|2021-10-26 14:30:20|6211.8|6205.8|6217.1|6211.1|6217.5|6211.5|6211.5|6205.5|9
1635258630000|2021-10-26 14:30:30|6217|6211|6219|6213|6219|6213|6217|6211|6
1635258640000|2021-10-26 14:30:40|6219.5|6213.5|6215.8|6209.8|6219.5|6213.5|6214.6|6208.6|46
1635258650000|2021-10-26 14:30:50|6215.5|6209.5|6218.8|6212.8|6218.8|6212.8|6215.5|6209.5|11
1635258660000|2021-10-26 14:31:00|6218.6|6212.6|6215.8|6209.8|6218.6|6212.6|6215.8|6209.8|3
1635258670000|2021-10-26 14:31:10|6215.6|6209.6|6216.8|6210.8|6218.3|6212.3|6215.3|6209.3|9
1635258680000|2021-10-26 14:31:20|6217.8|6211.8|6217.8|6211.8|6218.3|6212.3|6217.8|6211.8|1
1635258690000|2021-10-26 14:31:30|6217.3|6211.3|6218.8|6212.8|6219.3|6213.3|6216.8|6210.8|5
1635258700000|2021-10-26 14:31:40|6219.3|6213.3|6217.8|6211.8|6219.3|6213.3|6217.3|6211.3|3
1635258710000|2021-10-26 14:31:50|6217.3|6211.3|6216.8|6210.8|6217.8|6211.8|6216.8|6210.8|5
1635258720000|2021-10-26 14:32:00|6217|6211|6217.8|6211.8|6217.8|6211.8|6217|6211|3
1635258730000|2021-10-26 14:32:10|6217.3|6211.3|6221.8|6215.8|6221.8|6215.8|6217.3|6211.3|9
1635258740000|2021-10-26 14:32:20|6222.3|6216.3|6222.8|6216.8|6223.3|6217.3|6222.3|6216.3|8
1635258750000|2021-10-26 14:32:30|6222.3|6216.3|6222.8|6216.8|6222.8|6216.8|6222.3|6216.3|3
1635258760000|2021-10-26 14:32:40|6223.3|6217.3|6226.1|6220.1|6227.1|6221.1|6223.3|6217.3|13
1635258770000|2021-10-26 14:32:50|6226.6|6220.6|6224.1|6218.1|6226.6|6220.6|6223.5|6217.5|10
1635258780000|2021-10-26 14:33:00|6223.8|6217.8|6223.8|6217.8|6225|6219|6223.5|6217.5|31
1635258790000|2021-10-26 14:33:10|6224.3|6218.3|6224.8|6218.8|6225.3|6219.3|6223.8|6217.8|6
1635258800000|2021-10-26 14:33:20|6225|6219|6224.8|6218.8|6225|6219|6224.8|6218.8|0
1635258810000|2021-10-26 14:33:30|6224|6218|6225.8|6219.8|6226|6220|6224|6218|1
1635258820000|2021-10-26 14:33:40|6225.5|6219.5|6226.8|6220.8|6226.8|6220.8|6225.3|6219.3|2
1635258830000|2021-10-26 14:33:50|6228.3|6222.3|6228.3|6222.3|6228.6|6222.6|6227.5|6221.5|6
1635258840000|2021-10-26 14:34:00|6227.8|6221.8|6226.8|6220.8|6227.8|6221.8|6226.8|6220.8|16
1635258850000|2021-10-26 14:34:10|6227.3|6221.3|6227.8|6221.8|6228.3|6222.3|6227.3|6221.3|6
1635258860000|2021-10-26 14:34:20|6227.3|6221.3|6228|6222|6229.3|6223.3|6227.3|6221.3|28
1635258870000|2021-10-26 14:34:30|6229.8|6223.8|6231.1|6225.1|6231.1|6225.1|6229.5|6223.5|9
1635258880000|2021-10-26 14:34:40|6230.6|6224.6|6231.1|6225.1|6231.1|6225.1|6229.8|6223.8|19
1635258890000|2021-10-26 14:34:50|6231|6225|6231.1|6225.1|6231.6|6225.6|6231|6225|2
1635258900000|2021-10-26 14:35:00|6231.3|6225.3|6230.1|6224.1|6231.5|6225.5|6230.1|6224.1|2
1635258910000|2021-10-26 14:35:10|6229.5|6223.5|6228.6|6222.6|6229.5|6223.5|6227.8|6221.8|4
1635258920000|2021-10-26 14:35:20|6229.6|6223.6|6229.1|6223.1|6229.6|6223.6|6229.1|6223.1|3
1635258930000|2021-10-26 14:35:30|6229|6223|6228.6|6222.6|6229|6223|6228.6|6222.6|2
1635258940000|2021-10-26 14:35:40|||||||||3
1635258950000|2021-10-26 14:35:50|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|12
1635258960000|2021-10-26 14:36:00|6230.1|6224.1|6229.6|6223.6|6230.1|6224.1|6229.1|6223.1|5
1635258970000|2021-10-26 14:36:10|6230.1|6224.1|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|2
1635258980000|2021-10-26 14:36:20|6230|6224|6228.6|6222.6|6230|6224|6228.6|6222.6|10
1635258990000|2021-10-26 14:36:30|6230.1|6224.1|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|12
1635259000000|2021-10-26 14:36:40|6230.8|6224.8|6231.8|6225.8|6231.8|6225.8|6230.6|6224.6|10
1635259010000|2021-10-26 14:36:50|6232|6226|6231.6|6225.6|6233.8|6227.8|6231.6|6225.6|37
1635259020000|2021-10-26 14:37:00|6231.1|6225.1|6225.6|6219.6|6231.1|6225.1|6225.6|6219.6|33
1635259030000|2021-10-26 14:37:10|6226|6220|6228.1|6222.1|6228.1|6222.1|6225.6|6219.6|8
1635259040000|2021-10-26 14:37:20|6228|6222|6228.6|6222.6|6228.6|6222.6|6227.8|6221.8|9
1635259050000|2021-10-26 14:37:30|6229|6223|6229.1|6223.1|6229.1|6223.1|6228.6|6222.6|4
1635259060000|2021-10-26 14:37:40|6229|6223|6229.1|6223.1|6229.1|6223.1|6229|6223|6
1635259070000|2021-10-26 14:37:50|6231.1|6225.1|6229.1|6223.1|6231.1|6225.1|6228.8|6222.8|6
1635259080000|2021-10-26 14:38:00|6228.6|6222.6|6226.1|6220.1|6228.6|6222.6|6225.6|6219.6|6
1635259090000|2021-10-26 14:38:10|6226|6220|6225.1|6219.1|6226.1|6220.1|6224.6|6218.6|4
1635259100000|2021-10-26 14:38:20|6225.6|6219.6|6224.5|6218.5|6225.6|6219.6|6224.5|6218.5|2
1635259110000|2021-10-26 14:38:30|6223.6|6217.6|6224.6|6218.6|6224.6|6218.6|6223.6|6217.6|1
1635259120000|2021-10-26 14:38:40|6227.8|6221.8|6225|6219|6229.1|6223.1|6224.6|6218.6|18
1635259130000|2021-10-26 14:38:50|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6223.6|6217.6|15
1635259140000|2021-10-26 14:39:00|6225.6|6219.6|6226.1|6220.1|6227.1|6221.1|6225.6|6219.6|11
1635259150000|2021-10-26 14:39:10|6226|6220|6225.6|6219.6|6226|6220|6224.1|6218.1|6
1635259160000|2021-10-26 14:39:20|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6225.6|6219.6|7
1635259170000|2021-10-26 14:39:30|6226.6|6220.6|6228.1|6222.1|6229.1|6223.1|6226.6|6220.6|7
1635259180000|2021-10-26 14:39:40|6228.3|6222.3|6228.6|6222.6|6229.1|6223.1|6228.1|6222.1|1
1635259190000|2021-10-26 14:39:50|||||||||3
1635259200000|2021-10-26 14:40:00|6228.8|6222.8|6229.6|6223.6|6229.8|6223.8|6228.5|6222.5|5
1635259210000|2021-10-26 14:40:10|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|4
1635259220000|2021-10-26 14:40:20|6229.6|6223.6|6229.1|6223.1|6229.6|6223.6|6229.1|6223.1|1
1635259230000|2021-10-26 14:40:30|6228.6|6222.6|6227.1|6221.1|6228.6|6222.6|6227.1|6221.1|4
1635259240000|2021-10-26 14:40:40|6227|6221|6225.1|6219.1|6227.5|6221.5|6225.1|6219.1|3
1635259250000|2021-10-26 14:40:50|6225.3|6219.3|6227.1|6221.1|6228.1|6222.1|6224.6|6218.6|10
1635259260000|2021-10-26 14:41:00|6227|6221|6227.1|6221.1|6227.1|6221.1|6225.6|6219.6|5
1635259270000|2021-10-26 14:41:10|6226.1|6220.1|6226.6|6220.6|6226.6|6220.6|6226.1|6220.1|1
1635259280000|2021-10-26 14:41:20|6227|6221|6228.6|6222.6|6228.6|6222.6|6227|6221|3
1635259290000|2021-10-26 14:41:30|6228.8|6222.8|6229.6|6223.6|6229.6|6223.6|6228.8|6222.8|0
1635259300000|2021-10-26 14:41:40|6228.6|6222.6|6228.1|6222.1|6229.1|6223.1|6227.8|6221.8|2
1635259310000|2021-10-26 14:41:50|6227.6|6221.6|6226.5|6220.5|6227.6|6221.6|6226.5|6220.5|5
1635259320000|2021-10-26 14:42:00|6225.5|6219.5|6226.5|6220.5|6227.6|6221.6|6225.5|6219.5|13
1635259330000|2021-10-26 14:42:10|6225.8|6219.8|6225.6|6219.6|6226.5|6220.5|6225.5|6219.5|6
1635259340000|2021-10-26 14:42:20|6226.5|6220.5|6226.8|6220.8|6227|6221|6226.1|6220.1|4
1635259350000|2021-10-26 14:42:30|6226.5|6220.5|6225.3|6219.3|6226.5|6220.5|6225.1|6219.1|5
1635259360000|2021-10-26 14:42:40|6224.3|6218.3|6219.3|6213.3|6224.3|6218.3|6219.3|6213.3|25
1635259370000|2021-10-26 14:42:50|6219.1|6213.1|6218.8|6212.8|6219.8|6213.8|6218.6|6212.6|9
1635259380000|2021-10-26 14:43:00|6219.5|6213.5|6219.8|6213.8|6219.8|6213.8|6218.8|6212.8|2
1635259390000|2021-10-26 14:43:10|6220.5|6214.5|6220.8|6214.8|6220.8|6214.8|6220.5|6214.5|4
1635259400000|2021-10-26 14:43:20|6220.5|6214.5|6221.3|6215.3|6222.3|6216.3|6220.3|6214.3|7
1635259410000|2021-10-26 14:43:30|6220.1|6214.1|6218.8|6212.8|6220.6|6214.6|6218.8|6212.8|10
1635259420000|2021-10-26 14:43:40|6217.3|6211.3|6217.1|6211.1|6217.3|6211.3|6217.1|6211.1|4
1635259430000|2021-10-26 14:43:50|6218.8|6212.8|6218.8|6212.8|6219.5|6213.5|6218.6|6212.6|3
1635259440000|2021-10-26 14:44:00|6218.6|6212.6|6217.3|6211.3|6219|6213|6217.3|6211.3|4
1635259450000|2021-10-26 14:44:10|6216.3|6210.3|6217.8|6211.8|6217.8|6211.8|6215.1|6209.1|13
1635259460000|2021-10-26 14:44:20|6217.3|6211.3|6216.1|6210.1|6217.3|6211.3|6216.1|6210.1|2
1635259470000|2021-10-26 14:44:30|6216.8|6210.8|6216.8|6210.8|6216.9|6210.9|6216.1|6210.1|3
1635259480000|2021-10-26 14:44:40|6218.8|6212.8|6215.4|6209.4|6218.8|6212.8|6215.4|6209.4|35
1635259490000|2021-10-26 14:44:50|6216.4|6210.4|6216.9|6210.9|6217.6|6211.6|6216.4|6210.4|15
1635259500000|2021-10-26 14:45:00|6217.1|6211.1|6219.4|6213.4|6219.4|6213.4|6217.1|6211.1|3
1635259510000|2021-10-26 14:45:10|6218.9|6212.9|6217.9|6211.9|6218.9|6212.9|6217.8|6211.8|4
1635259520000|2021-10-26 14:45:20|6217.8|6211.8|6216.4|6210.4|6217.8|6211.8|6216.4|6210.4|1
1635259530000|2021-10-26 14:45:30|6216.3|6210.3|6215.4|6209.4|6216.4|6210.4|6215.3|6209.3|1
1635259540000|2021-10-26 14:45:40|6216.4|6210.4|6216.9|6210.9|6216.9|6210.9|6216.4|6210.4|3
1635259550000|2021-10-26 14:45:50|6217.1|6211.1|6217.4|6211.4|6218.4|6212.4|6217.1|6211.1|8
1635259560000|2021-10-26 14:46:00|6221.8|6215.8|6222.8|6216.8|6222.8|6216.8|6221.3|6215.3|10
1635259570000|2021-10-26 14:46:10|6223.3|6217.3|6223.8|6217.8|6224.3|6218.3|6222.8|6216.8|10
1635259580000|2021-10-26 14:46:20|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|1
1635259590000|2021-10-26 14:46:30|6224.3|6218.3|6223.1|6217.1|6224.3|6218.3|6223.1|6217.1|2
1635259600000|2021-10-26 14:46:40|6222.6|6216.6|6222.3|6216.3|6222.8|6216.8|6222.1|6216.1|13
1635259610000|2021-10-26 14:46:50|||||||||1
1635259620000|2021-10-26 14:47:00|6222.9|6216.9|6223.3|6217.3|6223.9|6217.9|6222.8|6216.8|9
1635259630000|2021-10-26 14:47:10|6222.9|6216.9|6222.8|6216.8|6222.9|6216.9|6222.3|6216.3|2
1635259640000|2021-10-26 14:47:20|6223.3|6217.3|6221.3|6215.3|6223.3|6217.3|6220.6|6214.6|18
1635259660000|2021-10-26 14:47:40|6222.9|6216.9|6223.4|6217.4|6223.4|6217.4|6222.9|6216.9|25
1635259670000|2021-10-26 14:47:50|6222.8|6216.8|6223.3|6217.3|6223.3|6217.3|6222.8|6216.8|21
1635259680000|2021-10-26 14:48:00|6223.1|6217.1|6222.8|6216.8|6223.4|6217.4|6222.8|6216.8|2
1635259690000|2021-10-26 14:48:10|6223.3|6217.3|6223.8|6217.8|6224.8|6218.8|6223.3|6217.3|4
1635259700000|2021-10-26 14:48:20|6224.3|6218.3|6223.8|6217.8|6224.3|6218.3|6223.8|6217.8|0
1635259710000|2021-10-26 14:48:30|6224.1|6218.1|6224.8|6218.8|6224.8|6218.8|6223.6|6217.6|4
1635259720000|2021-10-26 14:48:40|6225.8|6219.8|6227.8|6221.8|6227.8|6221.8|6225.8|6219.8|54
1635259730000|2021-10-26 14:48:50|6227.3|6221.3|6226.8|6220.8|6227.3|6221.3|6226.4|6220.4|1
1635259740000|2021-10-26 14:49:00|6226.9|6220.9|6227.3|6221.3|6227.8|6221.8|6226.6|6220.6|4
1635259760000|2021-10-26 14:49:20|6227.1|6221.1|6226.3|6220.3|6227.1|6221.1|6226.3|6220.3|1
1635259770000|2021-10-26 14:49:30|6225.9|6219.9|6229.8|6223.8|6230.8|6224.8|6225.8|6219.8|16
1635259780000|2021-10-26 14:49:40|6229.9|6223.9|6231.8|6225.8|6231.8|6225.8|6229.1|6223.1|12
1635259790000|2021-10-26 14:49:50|6232.4|6226.4|6232.8|6226.8|6232.8|6226.8|6232.3|6226.3|5
1635259800000|2021-10-26 14:50:00|6232.9|6226.9|6229.8|6223.8|6232.9|6226.9|6229.8|6223.8|3
1635259810000|2021-10-26 14:50:10|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|5
1635259820000|2021-10-26 14:50:20|6229.8|6223.8|6228.3|6222.3|6229.8|6223.8|6228.3|6222.3|4
1635259830000|2021-10-26 14:50:30|6227.8|6221.8|6225.8|6219.8|6227.8|6221.8|6225.8|6219.8|0
1635259850000|2021-10-26 14:50:50|6226.4|6220.4|6223.8|6217.8|6226.4|6220.4|6223.8|6217.8|3
1635259860000|2021-10-26 14:51:00|6223.6|6217.6|6224.4|6218.4|6224.4|6218.4|6223.3|6217.3|1
1635259870000|2021-10-26 14:51:10|6224.8|6218.8|6225.8|6219.8|6226.3|6220.3|6224.8|6218.8|0
1635259880000|2021-10-26 14:51:20|6226.8|6220.8|6228.1|6222.1|6228.8|6222.8|6226.8|6220.8|3
1635259890000|2021-10-26 14:51:30|6227.3|6221.3|6228.8|6222.8|6228.8|6222.8|6227.3|6221.3|0
1635259900000|2021-10-26 14:51:40|6228.9|6222.9|6227.8|6221.8|6229.8|6223.8|6227.3|6221.3|3
1635259910000|2021-10-26 14:51:50|6227.3|6221.3|6228.3|6222.3|6228.3|6222.3|6227.3|6221.3|0
1635259920000|2021-10-26 14:52:00|6228.1|6222.1|6227.8|6221.8|6228.8|6222.8|6227.8|6221.8|2
1635259930000|2021-10-26 14:52:10|6228.6|6222.6|6228.9|6222.9|6228.9|6222.9|6228.6|6222.6|2
1635259940000|2021-10-26 14:52:20|6229.3|6223.3|6229.8|6223.8|6229.8|6223.8|6229.3|6223.3|0
1635259950000|2021-10-26 14:52:30|6229.9|6223.9|6230.8|6224.8|6230.8|6224.8|6229.8|6223.8|3
1635259960000|2021-10-26 14:52:40|6230.6|6224.6|6228.8|6222.8|6230.6|6224.6|6228.3|6222.3|3
1635259970000|2021-10-26 14:52:50|6228.9|6222.9|6230.8|6224.8|6230.8|6224.8|6228.9|6222.9|1
1635259980000|2021-10-26 14:53:00|6229.9|6223.9|6229.3|6223.3|6229.9|6223.9|6229.3|6223.3|5
1635259990000|2021-10-26 14:53:10|6228.8|6222.8|6228.3|6222.3|6228.8|6222.8|6228.3|6222.3|0
1635260000000|2021-10-26 14:53:20|6228.1|6222.1|6224.8|6218.8|6228.1|6222.1|6224.8|6218.8|5
1635260010000|2021-10-26 14:53:30|6224.9|6218.9|6225.9|6219.9|6225.9|6219.9|6224.9|6218.9|2
1635260020000|2021-10-26 14:53:40|6225.4|6219.4|6227.8|6221.8|6227.8|6221.8|6225.4|6219.4|3
1635260030000|2021-10-26 14:53:50|6227.6|6221.6|6227.1|6221.1|6227.6|6221.6|6226.6|6220.6|2
1635260040000|2021-10-26 14:54:00|6226.8|6220.8|6226.8|6220.8|6227.1|6221.1|6226.8|6220.8|3
1635260050000|2021-10-26 14:54:10|6227.1|6221.1|6224.8|6218.8|6227.1|6221.1|6224.8|6218.8|1
1635260060000|2021-10-26 14:54:20|6222.3|6216.3|6223.8|6217.8|6223.8|6217.8|6222.1|6216.1|14
1635260070000|2021-10-26 14:54:30|6224.8|6218.8|6224.6|6218.6|6224.8|6218.8|6224.6|6218.6|7
1635260080000|2021-10-26 14:54:40|6224.3|6218.3|6224.8|6218.8|6224.8|6218.8|6224.3|6218.3|0
1635260090000|2021-10-26 14:54:50|6224.1|6218.1|6223.8|6217.8|6224.1|6218.1|6223.3|6217.3|1
1635260100000|2021-10-26 14:55:00|6223.3|6217.3|6221.8|6215.8|6223.3|6217.3|6220.8|6214.8|4
1635260110000|2021-10-26 14:55:10|6221.6|6215.6|6220.4|6214.4|6221.8|6215.8|6218.6|6212.6|14
1635260120000|2021-10-26 14:55:20|6220.1|6214.1|6219.4|6213.4|6220.1|6214.1|6219.4|6213.4|1
1635260130000|2021-10-26 14:55:30|6219.9|6213.9|6219.4|6213.4|6220.6|6214.6|6219.4|6213.4|3
1635260140000|2021-10-26 14:55:40|6219.8|6213.8|6220.1|6214.1|6220.9|6214.9|6219.4|6213.4|20
1635260150000|2021-10-26 14:55:50|6220.6|6214.6|6220.1|6214.1|6220.6|6214.6|6220.1|6214.1|1
1635260160000|2021-10-26 14:56:00|6220.3|6214.3|6221.4|6215.4|6221.9|6215.9|6220.3|6214.3|5
1635260170000|2021-10-26 14:56:10|6221.8|6215.8|6222.4|6216.4|6222.6|6216.6|6221.8|6215.8|3
1635260180000|2021-10-26 14:56:20|6222.3|6216.3|6220.4|6214.4|6222.4|6216.4|6220.4|6214.4|5
1635260190000|2021-10-26 14:56:30|6223.9|6217.9|6222.4|6216.4|6223.9|6217.9|6222.4|6216.4|3
1635260210000|2021-10-26 14:56:50|6221.9|6215.9|6222.4|6216.4|6222.4|6216.4|6221.4|6215.4|6
1635260220000|2021-10-26 14:57:00|6222.6|6216.6|6223.9|6217.9|6223.9|6217.9|6222.4|6216.4|1
1635260230000|2021-10-26 14:57:10|6223.1|6217.1|6225.4|6219.4|6225.4|6219.4|6223.1|6217.1|2
1635260240000|2021-10-26 14:57:20|6226.1|6220.1|6226.4|6220.4|6226.4|6220.4|6226.1|6220.1|2
1635260260000|2021-10-26 14:57:40|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|2
1635260270000|2021-10-26 14:57:50|6227.9|6221.9|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|3
1635260280000|2021-10-26 14:58:00|6227.1|6221.1|6225.9|6219.9|6227.1|6221.1|6225.9|6219.9|5
1635260290000|2021-10-26 14:58:10|6225.3|6219.3|6224.9|6218.9|6225.3|6219.3|6224.9|6218.9|3
1635260300000|2021-10-26 14:58:20|6225.1|6219.1|6227.4|6221.4|6227.4|6221.4|6224.9|6218.9|12
1635260310000|2021-10-26 14:58:30|6227.3|6221.3|6227.9|6221.9|6227.9|6221.9|6227.3|6221.3|1
1635260320000|2021-10-26 14:58:40|6227.1|6221.1|6227.1|6221.1|6227.4|6221.4|6227.1|6221.1|9
1635260330000|2021-10-26 14:58:50|6226.9|6220.9|6226.4|6220.4|6226.9|6220.9|6226.4|6220.4|2
1635260360000|2021-10-26 14:59:20|6226.1|6220.1|6226.4|6220.4|6226.4|6220.4|6226.1|6220.1|0
1635260370000|2021-10-26 14:59:30|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6
1635260380000|2021-10-26 14:59:40|6225.3|6219.3|6225.4|6219.4|6226.4|6220.4|6225.3|6219.3|6
1635260390000|2021-10-26 14:59:50|6226.4|6220.4|6228.4|6222.4|6228.4|6222.4|6226.4|6220.4|1
1635260400000|2021-10-26 15:00:00|6227.9|6221.9|6227.1|6221.1|6227.9|6221.9|6227.1|6221.1|9
1635260410000|2021-10-26 15:00:10|6226.8|6220.8|6226.3|6220.3|6226.8|6220.8|6226.3|6220.3|0
1635260420000|2021-10-26 15:00:20|6226.8|6220.8|6224.4|6218.4|6226.8|6220.8|6224.3|6218.3|4
1635260430000|2021-10-26 15:00:30|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|0
1635260440000|2021-10-26 15:00:40|6224.6|6218.6|6224.3|6218.3|6224.6|6218.6|6224.3|6218.3|1
1635260450000|2021-10-26 15:00:50|6223.3|6217.3|6220.3|6214.3|6223.3|6217.3|6220.3|6214.3|6
1635260460000|2021-10-26 15:01:00|6220.8|6214.8|6220.8|6214.8|6221.3|6215.3|6220.3|6214.3|2
1635260470000|2021-10-26 15:01:10|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|0
1635260480000|2021-10-26 15:01:20|6220.4|6214.4|6222.3|6216.3|6222.9|6216.9|6220.4|6214.4|8
1635260490000|2021-10-26 15:01:30|6222.8|6216.8|6222.8|6216.8|6222.9|6216.9|6222.1|6216.1|5
1635260500000|2021-10-26 15:01:40|6222.9|6216.9|6222.3|6216.3|6223.3|6217.3|6222.3|6216.3|1
1635260510000|2021-10-26 15:01:50|6222.1|6216.1|6220.8|6214.8|6222.1|6216.1|6220.3|6214.3|3
1635260520000|2021-10-26 15:02:00|6220.9|6214.9|6221.8|6215.8|6221.8|6215.8|6220.9|6214.9|3
1635260530000|2021-10-26 15:02:10|6221.3|6215.3|6220.8|6214.8|6222.3|6216.3|6220.8|6214.8|4
1635260540000|2021-10-26 15:02:20|6219.8|6213.8|6218.8|6212.8|6219.8|6213.8|6218.8|6212.8|5
1635260550000|2021-10-26 15:02:30|||||||||1
1635260570000|2021-10-26 15:02:50|6219.3|6213.3|6218.8|6212.8|6219.3|6213.3|6218.8|6212.8|2
1635260580000|2021-10-26 15:03:00|6218.1|6212.1|6217.3|6211.3|6218.1|6212.1|6216.8|6210.8|3
1635260590000|2021-10-26 15:03:10|6217.1|6211.1|6217.3|6211.3|6217.3|6211.3|6216.8|6210.8|0
1635260600000|2021-10-26 15:03:20|6216.6|6210.6|6215.8|6209.8|6217.3|6211.3|6215.8|6209.8|8
1635260620000|2021-10-26 15:03:40|6216.3|6210.3|6215.8|6209.8|6216.3|6210.3|6215.8|6209.8|1
1635260630000|2021-10-26 15:03:50|6215.3|6209.3|6211.3|6205.3|6215.3|6209.3|6210.8|6204.8|17
1635260640000|2021-10-26 15:04:00|6210.8|6204.8|6209.1|6203.1|6211.4|6205.4|6208.8|6202.8|9
1635260650000|2021-10-26 15:04:10|6205.9|6199.9|6204.8|6198.8|6205.9|6199.9|6203.9|6197.9|24
1635260660000|2021-10-26 15:04:20|6204.1|6198.1|6203.9|6197.9|6204.8|6198.8|6203.9|6197.9|94
1635260670000|2021-10-26 15:04:30|6204.1|6198.1|6204.1|6198.1|6204.3|6198.3|6204.1|6198.1|35
1635260680000|2021-10-26 15:04:40|6203.9|6197.9|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|2
1635260690000|2021-10-26 15:04:50|6204.9|6198.9|6205.9|6199.9|6206.1|6200.1|6204.6|6198.6|7
1635260700000|2021-10-26 15:05:00|6206.1|6200.1|6207.4|6201.4|6207.4|6201.4|6206.1|6200.1|14
1635260710000|2021-10-26 15:05:10|6206.9|6200.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|3
1635260720000|2021-10-26 15:05:20|6207.8|6201.8|6207.4|6201.4|6207.8|6201.8|6207.4|6201.4|2
1635260730000|2021-10-26 15:05:30|6206.8|6200.8|6207.4|6201.4|6207.4|6201.4|6206.3|6200.3|8
1635260740000|2021-10-26 15:05:40|6206.9|6200.9|6206.9|6200.9|6207.3|6201.3|6206.4|6200.4|6
1635260750000|2021-10-26 15:05:50|6206.4|6200.4|6206.8|6200.8|6206.8|6200.8|6206.4|6200.4|4
1635260760000|2021-10-26 15:06:00|6206.9|6200.9|6208.4|6202.4|6208.4|6202.4|6206.9|6200.9|12
1635260770000|2021-10-26 15:06:10|6207.9|6201.9|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|3
1635260780000|2021-10-26 15:06:20|6207.3|6201.3|6205.9|6199.9|6207.3|6201.3|6205.9|6199.9|3
1635260790000|2021-10-26 15:06:30|6205.8|6199.8|6205.4|6199.4|6206.6|6200.6|6205.4|6199.4|9
1635260800000|2021-10-26 15:06:40|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|9
1635260810000|2021-10-26 15:06:50|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1635260820000|2021-10-26 15:07:00|6203.9|6197.9|6205.8|6199.8|6205.8|6199.8|6203.9|6197.9|7
1635260830000|2021-10-26 15:07:10|6205.4|6199.4|6203.9|6197.9|6205.4|6199.4|6203.9|6197.9|1
1635260840000|2021-10-26 15:07:20|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6204.1|6198.1|3
1635260850000|2021-10-26 15:07:30|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|5
1635260860000|2021-10-26 15:07:40|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|4
1635260870000|2021-10-26 15:07:50|||||||||9
1635260880000|2021-10-26 15:08:00|6204.9|6198.9|6203.9|6197.9|6204.9|6198.9|6203.9|6197.9|17
1635260890000|2021-10-26 15:08:10|6204.6|6198.6|6204.1|6198.1|6204.9|6198.9|6204.1|6198.1|9
1635260900000|2021-10-26 15:08:20|6203.9|6197.9|6204.1|6198.1|6204.1|6198.1|6203.9|6197.9|2
1635260910000|2021-10-26 15:08:30|6203.9|6197.9|6205.4|6199.4|6205.4|6199.4|6203.9|6197.9|6
1635260920000|2021-10-26 15:08:40|6205.1|6199.1|6204.4|6198.4|6205.1|6199.1|6204.4|6198.4|1
1635260930000|2021-10-26 15:08:50|6204.8|6198.8|6205.4|6199.4|6205.4|6199.4|6204.4|6198.4|0
1635260940000|2021-10-26 15:09:00|6205.8|6199.8|6205.9|6199.9|6206.4|6200.4|6205.4|6199.4|13
1635260950000|2021-10-26 15:09:10|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6205.9|6199.9|5
1635260960000|2021-10-26 15:09:20|6206.6|6200.6|6207.4|6201.4|6207.4|6201.4|6206.6|6200.6|7
1635260970000|2021-10-26 15:09:30|||||||||2
1635260980000|2021-10-26 15:09:40|6207.9|6201.9|6208.4|6202.4|6208.4|6202.4|6207.9|6201.9|3
1635261000000|2021-10-26 15:10:00|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6207.9|6201.9|2
1635261020000|2021-10-26 15:10:20|6207.9|6201.9|6209.3|6203.3|6209.3|6203.3|6207.9|6201.9|4
1635261030000|2021-10-26 15:10:30|6209.9|6203.9|6207.9|6201.9|6210.1|6204.1|6207.9|6201.9|6
1635261040000|2021-10-26 15:10:40|6208.3|6202.3|6209.4|6203.4|6209.4|6203.4|6208.3|6202.3|5
1635261050000|2021-10-26 15:10:50|6209.6|6203.6|6210.1|6204.1|6210.1|6204.1|6209.6|6203.6|0
1635261060000|2021-10-26 15:11:00|6210.6|6204.6|6208.9|6202.9|6210.6|6204.6|6208.9|6202.9|3
1635261070000|2021-10-26 15:11:10|6208.4|6202.4|6208.6|6202.6|6208.6|6202.6|6208.4|6202.4|3
1635261080000|2021-10-26 15:11:20|6209.3|6203.3|6209.9|6203.9|6209.9|6203.9|6209.3|6203.3|2
1635261090000|2021-10-26 15:11:30|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6209.9|6203.9|5
1635261100000|2021-10-26 15:11:40|6210.6|6204.6|6212.8|6206.8|6212.8|6206.8|6210.6|6204.6|5
1635261110000|2021-10-26 15:11:50|6211.4|6205.4|6211.4|6205.4|6211.8|6205.8|6211.1|6205.1|12
1635261120000|2021-10-26 15:12:00|6211.1|6205.1|6210.9|6204.9|6211.4|6205.4|6210.9|6204.9|1
1635261130000|2021-10-26 15:12:10|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6210.9|6204.9|2
1635261140000|2021-10-26 15:12:20|6210.9|6204.9|6211.1|6205.1|6211.1|6205.1|6210.9|6204.9|17
1635261150000|2021-10-26 15:12:30|6211.9|6205.9|6211.1|6205.1|6211.9|6205.9|6210.9|6204.9|2
1635261170000|2021-10-26 15:12:50|6210.6|6204.6|6211.1|6205.1|6211.1|6205.1|6210.6|6204.6|0
1635261180000|2021-10-26 15:13:00|6210.9|6204.9|6208.1|6202.1|6212.3|6206.3|6208.1|6202.1|21
1635261190000|2021-10-26 15:13:10|6207.9|6201.9|6208.1|6202.1|6208.1|6202.1|6207.9|6201.9|1
1635261200000|2021-10-26 15:13:20|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|1
1635261210000|2021-10-26 15:13:30|6209.3|6203.3|6208.9|6202.9|6209.3|6203.3|6208.6|6202.6|6
1635261220000|2021-10-26 15:13:40|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6207.9|6201.9|2
1635261230000|2021-10-26 15:13:50|6207.9|6201.9|6208.1|6202.1|6208.1|6202.1|6206.6|6200.6|18
1635261240000|2021-10-26 15:14:00|6207.8|6201.8|6208.6|6202.6|6208.6|6202.6|6207.4|6201.4|12
1635261250000|2021-10-26 15:14:10|6209.8|6203.8|6209.8|6203.8|6209.9|6203.9|6209.8|6203.8|9
1635261260000|2021-10-26 15:14:20|6208.8|6202.8|6208.4|6202.4|6209.1|6203.1|6208.3|6202.3|3
1635261270000|2021-10-26 15:14:30|6208.1|6202.1|6207.8|6201.8|6208.1|6202.1|6207.8|6201.8|1
1635261280000|2021-10-26 15:14:40|6207.9|6201.9|6208.4|6202.4|6208.4|6202.4|6207.8|6201.8|1
1635261290000|2021-10-26 15:14:50|6208.3|6202.3|6207.9|6201.9|6208.3|6202.3|6207.8|6201.8|3
1635261300000|2021-10-26 15:15:00|6207.8|6201.8|6206.9|6200.9|6208.4|6202.4|6206.1|6200.1|3
1635261310000|2021-10-26 15:15:10|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6208.4|6202.4|4
1635261320000|2021-10-26 15:15:20|6209.6|6203.6|6208.9|6202.9|6210.9|6204.9|6208.9|6202.9|6
1635261330000|2021-10-26 15:15:30|6209.1|6203.1|6210.9|6204.9|6210.9|6204.9|6208.9|6202.9|1
1635261340000|2021-10-26 15:15:40|6210.8|6204.8|6210.4|6204.4|6210.9|6204.9|6209.9|6203.9|2
1635261350000|2021-10-26 15:15:50|6210.6|6204.6|6211.4|6205.4|6211.4|6205.4|6210.6|6204.6|4
1635261360000|2021-10-26 15:16:00|6210.9|6204.9|6211.4|6205.4|6211.6|6205.6|6210.9|6204.9|3
1635261370000|2021-10-26 15:16:10|6211.6|6205.6|6212.4|6206.4|6212.4|6206.4|6211.4|6205.4|0
1635261390000|2021-10-26 15:16:30|6212.1|6206.1|6212.4|6206.4|6212.4|6206.4|6212.1|6206.1|1
1635261400000|2021-10-26 15:16:40|6212.1|6206.1|6212.4|6206.4|6212.4|6206.4|6211.9|6205.9|1
1635261410000|2021-10-26 15:16:50|6212.1|6206.1|6212.4|6206.4|6212.4|6206.4|6212.1|6206.1|2
1635261420000|2021-10-26 15:17:00|6211.9|6205.9|6211.9|6205.9|6212.4|6206.4|6211.9|6205.9|0
1635261430000|2021-10-26 15:17:10|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|3
1635261440000|2021-10-26 15:17:20|6212.1|6206.1|6212.4|6206.4|6212.4|6206.4|6211.9|6205.9|3
1635261460000|2021-10-26 15:17:40|6212.9|6206.9|6212.4|6206.4|6212.9|6206.9|6212.4|6206.4|11
1635261470000|2021-10-26 15:17:50|6213.9|6207.9|6213.4|6207.4|6213.9|6207.9|6213.4|6207.4|4
1635261480000|2021-10-26 15:18:00|6214.4|6208.4|6213.6|6207.6|6214.4|6208.4|6213.6|6207.6|3
1635261490000|2021-10-26 15:18:10|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6213.3|6207.3|2
1635261500000|2021-10-26 15:18:20|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|0
1635261510000|2021-10-26 15:18:30|6212.9|6206.9|6211.8|6205.8|6212.9|6206.9|6211.8|6205.8|12
1635261520000|2021-10-26 15:18:40|6212.1|6206.1|6213.4|6207.4|6213.4|6207.4|6212.1|6206.1|20
1635261530000|2021-10-26 15:18:50|6213.6|6207.6|6214.4|6208.4|6214.4|6208.4|6213.6|6207.6|0
1635261540000|2021-10-26 15:19:00|6213.9|6207.9|6214.4|6208.4|6214.4|6208.4|6213.9|6207.9|6
1635261560000|2021-10-26 15:19:20|6214.6|6208.6|6215.1|6209.1|6215.4|6209.4|6214.6|6208.6|3
1635261570000|2021-10-26 15:19:30|6214.9|6208.9|6216.9|6210.9|6216.9|6210.9|6214.9|6208.9|6
1635261580000|2021-10-26 15:19:40|6216.3|6210.3|6216.9|6210.9|6216.9|6210.9|6215.9|6209.9|4
1635261590000|2021-10-26 15:19:50|6216.6|6210.6|6216.4|6210.4|6216.8|6210.8|6216.4|6210.4|6
1635261600000|2021-10-26 15:20:00|6216.6|6210.6|6216.4|6210.4|6217.4|6211.4|6216.4|6210.4|11
1635261620000|2021-10-26 15:20:20|||||||||7
1635261630000|2021-10-26 15:20:30|6216.9|6210.9|6222.1|6216.1|6222.4|6216.4|6216.9|6210.9|10
1635261640000|2021-10-26 15:20:40|6222.4|6216.4|6222.4|6216.4|6222.9|6216.9|6221.9|6215.9|18
1635261650000|2021-10-26 15:20:50|6220.9|6214.9|6226.4|6220.4|6226.4|6220.4|6220.9|6214.9|117
1635261660000|2021-10-26 15:21:00|6227.8|6221.8|6232.1|6226.1|6232.3|6226.3|6227.8|6221.8|42
1635261670000|2021-10-26 15:21:10|6233.3|6227.3|6231.1|6225.1|6233.3|6227.3|6230.3|6224.3|29
1635261680000|2021-10-26 15:21:20|6230.8|6224.8|6235.1|6229.1|6236.8|6230.8|6229.8|6223.8|51
1635261690000|2021-10-26 15:21:30|6235.5|6229.5|6238.1|6232.1|6239.4|6233.4|6235.5|6229.5|113
1635261700000|2021-10-26 15:21:40|6237.9|6231.9|6233.9|6227.9|6237.9|6231.9|6233.9|6227.9|15
1635261710000|2021-10-26 15:21:50|6233.6|6227.6|6237.1|6231.1|6238.9|6232.9|6233.1|6227.1|21
1635261720000|2021-10-26 15:22:00|6236.6|6230.6|6238.1|6232.1|6238.1|6232.1|6236.6|6230.6|6
1635261730000|2021-10-26 15:22:10|6237.6|6231.6|6237.1|6231.1|6237.6|6231.6|6237.1|6231.1|3
1635261740000|2021-10-26 15:22:20|6237.4|6231.4|6238.1|6232.1|6238.1|6232.1|6237.1|6231.1|5
1635261750000|2021-10-26 15:22:30|6237.6|6231.6|6237.1|6231.1|6238.1|6232.1|6237.1|6231.1|9
1635261760000|2021-10-26 15:22:40|6237.4|6231.4|6237.1|6231.1|6237.6|6231.6|6236.6|6230.6|5
1635261770000|2021-10-26 15:22:50|6238.1|6232.1|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|2
1635261780000|2021-10-26 15:23:00|6238.6|6232.6|6238.4|6232.4|6239.6|6233.6|6238.3|6232.3|7
1635261790000|2021-10-26 15:23:10|6238.6|6232.6|6238.1|6232.1|6238.6|6232.6|6237.4|6231.4|4
1635261800000|2021-10-26 15:23:20|6237.6|6231.6|6234.9|6228.9|6237.9|6231.9|6234.9|6228.9|5
1635261810000|2021-10-26 15:23:30|6235.1|6229.1|6235.6|6229.6|6235.9|6229.9|6233.8|6227.8|11
1635261820000|2021-10-26 15:23:40|6235.9|6229.9|6236.4|6230.4|6236.9|6230.9|6235.9|6229.9|11
1635261830000|2021-10-26 15:23:50|6236.6|6230.6|6236.4|6230.4|6236.9|6230.9|6236.4|6230.4|0
1635261840000|2021-10-26 15:24:00|6236.9|6230.9|6237.3|6231.3|6237.3|6231.3|6235.8|6229.8|12
1635261850000|2021-10-26 15:24:10|6238.1|6232.1|6237.3|6231.3|6238.1|6232.1|6237.1|6231.1|6
1635261860000|2021-10-26 15:24:20|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6236.6|6230.6|5
1635261870000|2021-10-26 15:24:30|6237.1|6231.1|6238.1|6232.1|6238.1|6232.1|6237.1|6231.1|4
1635261880000|2021-10-26 15:24:40|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|2
1635261890000|2021-10-26 15:24:50|||||||||8
1635261900000|2021-10-26 15:25:00|6238.1|6232.1|6239.6|6233.6|6239.6|6233.6|6238.1|6232.1|16
1635261910000|2021-10-26 15:25:10|6239.4|6233.4|6242.1|6236.1|6243.6|6237.6|6239.4|6233.4|20
1635261920000|2021-10-26 15:25:20|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6239.1|6233.1|14
1635261930000|2021-10-26 15:25:30|6238.4|6232.4|6238.6|6232.6|6239.1|6233.1|6238.4|6232.4|4
1635261940000|2021-10-26 15:25:40|6239.6|6233.6|6240.1|6234.1|6241.6|6235.6|6239.1|6233.1|21
1635261950000|2021-10-26 15:25:50|6240.3|6234.3|6240.1|6234.1|6240.3|6234.3|6239.6|6233.6|7
1635261960000|2021-10-26 15:26:00|6239.1|6233.1|6236.4|6230.4|6239.1|6233.1|6235.1|6229.1|18
1635261970000|2021-10-26 15:26:10|6237.1|6231.1|6236.3|6230.3|6237.6|6231.6|6236.3|6230.3|13
1635261980000|2021-10-26 15:26:20|6236.6|6230.6|6237.8|6231.8|6237.8|6231.8|6235.9|6229.9|10
1635261990000|2021-10-26 15:26:30|6236.1|6230.1|6235.3|6229.3|6236.1|6230.1|6234.3|6228.3|24
1635262000000|2021-10-26 15:26:40|6235.8|6229.8|6236.4|6230.4|6236.9|6230.9|6235.8|6229.8|7
1635262010000|2021-10-26 15:26:50|6236.9|6230.9|6234.4|6228.4|6237.1|6231.1|6234.4|6228.4|9
1635262020000|2021-10-26 15:27:00|6234.8|6228.8|6234.9|6228.9|6235.4|6229.4|6234.8|6228.8|2
1635262030000|2021-10-26 15:27:10|6234.4|6228.4|6234.9|6228.9|6234.9|6228.9|6234.1|6228.1|3
1635262040000|2021-10-26 15:27:20|6234.8|6228.8|6234.8|6228.8|6234.9|6228.9|6234.3|6228.3|0
1635262050000|2021-10-26 15:27:30|6234.9|6228.9|6235.1|6229.1|6235.9|6229.9|6234.6|6228.6|6
1635262060000|2021-10-26 15:27:40|6235.4|6229.4|6236.8|6230.8|6237.1|6231.1|6234.8|6228.8|1
1635262070000|2021-10-26 15:27:50|6236.9|6230.9|6236.8|6230.8|6237.3|6231.3|6236.8|6230.8|1
1635262080000|2021-10-26 15:28:00|6237.3|6231.3|6237.4|6231.4|6237.9|6231.9|6237.3|6231.3|9
1635262090000|2021-10-26 15:28:10|6237.3|6231.3|6236.3|6230.3|6237.3|6231.3|6235.8|6229.8|0
1635262100000|2021-10-26 15:28:20|6236.4|6230.4|6236.8|6230.8|6236.9|6230.9|6235.9|6229.9|12
1635262110000|2021-10-26 15:28:30|6236.9|6230.9|6236.8|6230.8|6236.9|6230.9|6236.8|6230.8|0
1635262120000|2021-10-26 15:28:40|6236.1|6230.1|6236.8|6230.8|6236.8|6230.8|6235.8|6229.8|0
1635262130000|2021-10-26 15:28:50|6236.9|6230.9|6236.8|6230.8|6236.9|6230.9|6235.8|6229.8|4
1635262140000|2021-10-26 15:29:00|6236.9|6230.9|6236.8|6230.8|6237.1|6231.1|6236.4|6230.4|4
1635262150000|2021-10-26 15:29:10|6236.9|6230.9|6237.4|6231.4|6237.4|6231.4|6236.8|6230.8|1
1635262160000|2021-10-26 15:29:20|6237.3|6231.3|6235.4|6229.4|6237.3|6231.3|6235.4|6229.4|2
1635262170000|2021-10-26 15:29:30|6236.8|6230.8|6235.4|6229.4|6236.8|6230.8|6235.4|6229.4|3
1635262180000|2021-10-26 15:29:40|6235.6|6229.6|6235.4|6229.4|6236.4|6230.4|6235.4|6229.4|0
1635262190000|2021-10-26 15:29:50|6235.8|6229.8|6236.8|6230.8|6236.8|6230.8|6235.4|6229.4|1
1635262200000|2021-10-26 15:30:00|6236.6|6230.6|6236.8|6230.8|6236.8|6230.8|6236.6|6230.6|3
1635262210000|2021-10-26 15:30:10|6237.3|6231.3|6236.8|6230.8|6237.3|6231.3|6236.8|6230.8|1
1635262220000|2021-10-26 15:30:20|6237.3|6231.3|6236.8|6230.8|6237.9|6231.9|6236.8|6230.8|15
1635262240000|2021-10-26 15:30:40|6236.9|6230.9|6237.3|6231.3|6237.3|6231.3|6236.9|6230.9|1
1635262250000|2021-10-26 15:30:50|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|3
1635262260000|2021-10-26 15:31:00|6237.4|6231.4|6235.8|6229.8|6237.9|6231.9|6235.8|6229.8|10
1635262270000|2021-10-26 15:31:10|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.3|6229.3|1
1635262280000|2021-10-26 15:31:20|6235.3|6229.3|6235.1|6229.1|6235.8|6229.8|6234.6|6228.6|18
1635262290000|2021-10-26 15:31:30|6234.8|6228.8|6232.1|6226.1|6234.8|6228.8|6232.1|6226.1|10
1635262300000|2021-10-26 15:31:40|6233.1|6227.1|6234.8|6228.8|6234.8|6228.8|6233.1|6227.1|27
1635262310000|2021-10-26 15:31:50|6235.3|6229.3|6235.1|6229.1|6235.3|6229.3|6234.6|6228.6|7
1635262320000|2021-10-26 15:32:00|6235.3|6229.3|6233.3|6227.3|6235.3|6229.3|6233.3|6227.3|2
1635262330000|2021-10-26 15:32:10|6233.4|6227.4|6233.1|6227.1|6233.8|6227.8|6233.1|6227.1|2
1635262340000|2021-10-26 15:32:20|6232.1|6226.1|6229.4|6223.4|6232.1|6226.1|6229.4|6223.4|18
1635262350000|2021-10-26 15:32:30|6228.9|6222.9|6229.7|6223.7|6230.4|6224.4|6228.2|6222.2|20
1635262360000|2021-10-26 15:32:40|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|2
1635262370000|2021-10-26 15:32:50|6229.7|6223.7|6230.6|6224.6|6231.1|6225.1|6229.7|6223.7|1
1635262380000|2021-10-26 15:33:00|6231.1|6225.1|6231.6|6225.6|6232.1|6226.1|6230.6|6224.6|4
1635262390000|2021-10-26 15:33:10|6232.1|6226.1|6230.9|6224.9|6232.1|6226.1|6230.4|6224.4|2
1635262400000|2021-10-26 15:33:20|6231.1|6225.1|6233.1|6227.1|6233.1|6227.1|6231.1|6225.1|2
1635262410000|2021-10-26 15:33:30|6232.6|6226.6|6233.1|6227.1|6233.1|6227.1|6232.1|6226.1|0
1635262420000|2021-10-26 15:33:40|||||||||2
1635262430000|2021-10-26 15:33:50|6232.4|6226.4|6232.1|6226.1|6232.4|6226.4|6231.9|6225.9|3
1635262440000|2021-10-26 15:34:00|6232.6|6226.6|6232.7|6226.7|6234.1|6228.1|6232.4|6226.4|10
1635262450000|2021-10-26 15:34:10|6232.9|6226.9|6232.4|6226.4|6232.9|6226.9|6232.4|6226.4|1
1635262460000|2021-10-26 15:34:20|6233.1|6227.1|6231.4|6225.4|6233.6|6227.6|6231.4|6225.4|4
1635262470000|2021-10-26 15:34:30|6230.9|6224.9|6229.1|6223.1|6231.4|6225.4|6226.7|6220.7|9
1635262480000|2021-10-26 15:34:40|6233.6|6227.6|6233.1|6227.1|6233.6|6227.6|6232.6|6226.6|10
1635262490000|2021-10-26 15:34:50|6232.6|6226.6|6232.1|6226.1|6232.6|6226.6|6231.6|6225.6|2
1635262500000|2021-10-26 15:35:00|6232.6|6226.6|6229.1|6223.1|6232.6|6226.6|6229.1|6223.1|24
1635262510000|2021-10-26 15:35:10|6228.4|6222.4|6227.1|6221.1|6228.4|6222.4|6227.1|6221.1|9
1635262520000|2021-10-26 15:35:20|6226.4|6220.4|6226.9|6220.9|6226.9|6220.9|6226.4|6220.4|15
1635262530000|2021-10-26 15:35:30|6226.4|6220.4|6224.1|6218.1|6226.4|6220.4|6224.1|6218.1|14
1635262540000|2021-10-26 15:35:40|6220.7|6214.7|6223.4|6217.4|6223.4|6217.4|6220.7|6214.7|9
1635262550000|2021-10-26 15:35:50|6223.1|6217.1|6220.7|6214.7|6223.4|6217.4|6220.6|6214.6|6
1635262560000|2021-10-26 15:36:00|6220.2|6214.2|6219.7|6213.7|6220.7|6214.7|6219.4|6213.4|8
1635262570000|2021-10-26 15:36:10|||||||||1
1635262580000|2021-10-26 15:36:20|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|2
1635262590000|2021-10-26 15:36:30|6221.1|6215.1|6221.7|6215.7|6221.7|6215.7|6221.1|6215.1|5
1635262600000|2021-10-26 15:36:40|6221.4|6215.4|6222.1|6216.1|6222.6|6216.6|6221.1|6215.1|8
1635262610000|2021-10-26 15:36:50|6221.7|6215.7|6222.1|6216.1|6222.1|6216.1|6221.7|6215.7|0
1635262630000|2021-10-26 15:37:10|6221.9|6215.9|6222.1|6216.1|6222.1|6216.1|6221.6|6215.6|0
1635262640000|2021-10-26 15:37:20|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|3
1635262650000|2021-10-26 15:37:30|6220.7|6214.7|6223.1|6217.1|6223.7|6217.7|6220.7|6214.7|9
1635262660000|2021-10-26 15:37:40|6222.6|6216.6|6222.1|6216.1|6222.6|6216.6|6221.1|6215.1|2
1635262670000|2021-10-26 15:37:50|||||||||1
1635262680000|2021-10-26 15:38:00|6222.4|6216.4|6222.1|6216.1|6222.4|6216.4|6222.1|6216.1|2
1635262690000|2021-10-26 15:38:10|6220.6|6214.6|6222.6|6216.6|6222.6|6216.6|6220.6|6214.6|3
1635262700000|2021-10-26 15:38:20|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|1
1635262710000|2021-10-26 15:38:30|6221.7|6215.7|6227.2|6221.2|6229.1|6223.1|6221.7|6215.7|22
1635262720000|2021-10-26 15:38:40|6226.9|6220.9|6226.7|6220.7|6227.7|6221.7|6226.7|6220.7|2
1635262730000|2021-10-26 15:38:50|6227.4|6221.4|6227.4|6221.4|6227.7|6221.7|6227.4|6221.4|1
1635262740000|2021-10-26 15:39:00|6227.9|6221.9|6228.9|6222.9|6229.1|6223.1|6227.9|6221.9|3
1635262750000|2021-10-26 15:39:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|1
1635262760000|2021-10-26 15:39:20|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1635262770000|2021-10-26 15:39:30|6227.9|6221.9|6229.9|6223.9|6229.9|6223.9|6227.9|6221.9|5
1635262780000|2021-10-26 15:39:40|||||||||2
1635262790000|2021-10-26 15:39:50|6230.4|6224.4|6229.6|6223.6|6230.4|6224.4|6229.4|6223.4|4
1635262800000|2021-10-26 15:40:00|6230.2|6224.2|6229.4|6223.4|6230.2|6224.2|6229.4|6223.4|0
1635262810000|2021-10-26 15:40:10|6229.1|6223.1|6228.4|6222.4|6229.1|6223.1|6228.4|6222.4|0
1635262820000|2021-10-26 15:40:20|6229.4|6223.4|6228.4|6222.4|6229.4|6223.4|6228.4|6222.4|9
1635262830000|2021-10-26 15:40:30|6227.9|6221.9|6227.7|6221.7|6227.9|6221.9|6227.7|6221.7|0
1635262840000|2021-10-26 15:40:40|6227.1|6221.1|6226.4|6220.4|6227.1|6221.1|6226.4|6220.4|1
1635262850000|2021-10-26 15:40:50|6224.9|6218.9|6225.7|6219.7|6225.9|6219.9|6224.9|6218.9|2
1635262860000|2021-10-26 15:41:00|6225.9|6219.9|6224.9|6218.9|6225.9|6219.9|6224.4|6218.4|3
1635262870000|2021-10-26 15:41:10|6223.9|6217.9|6225.4|6219.4|6225.6|6219.6|6222.4|6216.4|4
1635262880000|2021-10-26 15:41:20|6225.7|6219.7|6226.1|6220.1|6226.4|6220.4|6225.7|6219.7|3
1635262890000|2021-10-26 15:41:30|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|1
1635262900000|2021-10-26 15:41:40|6224.9|6218.9|6224.1|6218.1|6224.9|6218.9|6224.1|6218.1|0
1635262910000|2021-10-26 15:41:50|6223.4|6217.4|6223.7|6217.7|6223.7|6217.7|6223.4|6217.4|0
1635262920000|2021-10-26 15:42:00|6223.4|6217.4|6221.7|6215.7|6223.4|6217.4|6221.7|6215.7|6
1635262930000|2021-10-26 15:42:10|6221.9|6215.9|6222.7|6216.7|6222.7|6216.7|6221.9|6215.9|8
1635262940000|2021-10-26 15:42:20|||||||||1
1635262960000|2021-10-26 15:42:40|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|0
1635262970000|2021-10-26 15:42:50|6222.7|6216.7|6223.2|6217.2|6223.2|6217.2|6222.7|6216.7|3
1635262980000|2021-10-26 15:43:00|6223.9|6217.9|6227.9|6221.9|6227.9|6221.9|6223.9|6217.9|22
1635262990000|2021-10-26 15:43:10|6227.4|6221.4|6226.7|6220.7|6227.9|6221.9|6226.4|6220.4|0
1635263000000|2021-10-26 15:43:20|6227.7|6221.7|6227.9|6221.9|6227.9|6221.9|6227.7|6221.7|4
1635263010000|2021-10-26 15:43:30|6228.4|6222.4|6229.6|6223.6|6229.9|6223.9|6228.4|6222.4|12
1635263020000|2021-10-26 15:43:40|6229.1|6223.1|6229.4|6223.4|6229.4|6223.4|6228.1|6222.1|10
1635263030000|2021-10-26 15:43:50|6228.9|6222.9|6230.4|6224.4|6230.4|6224.4|6228.6|6222.6|4
1635263040000|2021-10-26 15:44:00|6230.9|6224.9|6230.4|6224.4|6231.4|6225.4|6229.9|6223.9|19
1635263050000|2021-10-26 15:44:10|6230.2|6224.2|6232.4|6226.4|6234.1|6228.1|6229.4|6223.4|47
1635263060000|2021-10-26 15:44:20|6232.8|6226.8|6233.8|6227.8|6233.8|6227.8|6232.4|6226.4|15
1635263070000|2021-10-26 15:44:30|6233.3|6227.3|6232.8|6226.8|6233.3|6227.3|6232.3|6226.3|10
1635263080000|2021-10-26 15:44:40|6232.6|6226.6|6227.1|6221.1|6232.8|6226.8|6227.1|6221.1|19
1635263090000|2021-10-26 15:44:50|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.6|6220.6|1
1635263100000|2021-10-26 15:45:00|6226.6|6220.6|6226.3|6220.3|6226.8|6220.8|6226.3|6220.3|1
1635263110000|2021-10-26 15:45:10|6225.8|6219.8|6224.8|6218.8|6225.8|6219.8|6224.8|6218.8|1
1635263120000|2021-10-26 15:45:20|6224.1|6218.1|6227.4|6221.4|6228.3|6222.3|6223.9|6217.9|9
1635263130000|2021-10-26 15:45:30|6226.9|6220.9|6228.8|6222.8|6229.3|6223.3|6226.1|6220.1|16
1635263140000|2021-10-26 15:45:40|6229.3|6223.3|6229.3|6223.3|6229.6|6223.6|6227.8|6221.8|17
1635263150000|2021-10-26 15:45:50|6229.6|6223.6|6228.8|6222.8|6229.6|6223.6|6228.8|6222.8|1
1635263160000|2021-10-26 15:46:00|6228.3|6222.3|6226.8|6220.8|6228.3|6222.3|6226.8|6220.8|0
1635263170000|2021-10-26 15:46:10|6227.3|6221.3|6228.4|6222.4|6228.8|6222.8|6226.8|6220.8|8
1635263180000|2021-10-26 15:46:20|6227.1|6221.1|6228.8|6222.8|6228.8|6222.8|6227.1|6221.1|6
1635263190000|2021-10-26 15:46:30|6228.4|6222.4|6225.4|6219.4|6228.4|6222.4|6223.4|6217.4|66
1635263200000|2021-10-26 15:46:40|6225.7|6219.7|6225.2|6219.2|6225.7|6219.7|6225.2|6219.2|0
1635263210000|2021-10-26 15:46:50|6225.1|6219.1|6224.2|6218.2|6225.1|6219.1|6224.2|6218.2|0
1635263220000|2021-10-26 15:47:00|6222.7|6216.7|6229.1|6223.1|6229.1|6223.1|6222.7|6216.7|27
1635263230000|2021-10-26 15:47:10|6228.7|6222.7|6227.7|6221.7|6229.1|6223.1|6227.7|6221.7|16
1635263240000|2021-10-26 15:47:20|6228.1|6222.1|6228.4|6222.4|6230.1|6224.1|6228.1|6222.1|4
1635263250000|2021-10-26 15:47:30|6228.1|6222.1|6228.4|6222.4|6229.4|6223.4|6228.1|6222.1|6
1635263260000|2021-10-26 15:47:40|||||||||4
1635263280000|2021-10-26 15:48:00|6230.4|6224.4|6229.4|6223.4|6230.9|6224.9|6228.4|6222.4|8
1635263290000|2021-10-26 15:48:10|6229.6|6223.6|6230.9|6224.9|6231.4|6225.4|6229.6|6223.6|2
1635263300000|2021-10-26 15:48:20|6230.7|6224.7|6230.7|6224.7|6230.9|6224.9|6230.7|6224.7|2
1635263310000|2021-10-26 15:48:30|6230.2|6224.2|6229.9|6223.9|6230.2|6224.2|6229.9|6223.9|0
1635263320000|2021-10-26 15:48:40|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6228.9|6222.9|6
1635263330000|2021-10-26 15:48:50|6230.4|6224.4|6229.7|6223.7|6230.4|6224.4|6229.7|6223.7|2
1635263340000|2021-10-26 15:49:00|6229.6|6223.6|6230.2|6224.2|6230.7|6224.7|6229.2|6223.2|3
1635263350000|2021-10-26 15:49:10|6230.6|6224.6|6230.7|6224.7|6230.7|6224.7|6230.6|6224.6|3
1635263360000|2021-10-26 15:49:20|6230.2|6224.2|6230.6|6224.6|6230.7|6224.7|6230.2|6224.2|0
1635263370000|2021-10-26 15:49:30|6230.2|6224.2|6230.2|6224.2|6230.7|6224.7|6230.2|6224.2|0
1635263380000|2021-10-26 15:49:40|6230.6|6224.6|6231.9|6225.9|6231.9|6225.9|6230.6|6224.6|12
1635263390000|2021-10-26 15:49:50|6231.7|6225.7|6236.1|6230.1|6236.1|6230.1|6231.7|6225.7|14
1635263400000|2021-10-26 15:50:00|6236.9|6230.9|6237.1|6231.1|6237.1|6231.1|6235.9|6229.9|50
1635263410000|2021-10-26 15:50:10|||||||||1
1635263420000|2021-10-26 15:50:20|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1635263430000|2021-10-26 15:50:30|6235.4|6229.4|6236.2|6230.2|6236.2|6230.2|6235.4|6229.4|2
1635263440000|2021-10-26 15:50:40|6236.4|6230.4|6236.4|6230.4|6237.1|6231.1|6236.4|6230.4|5
1635263450000|2021-10-26 15:50:50|6236.6|6230.6|6236.4|6230.4|6236.6|6230.6|6236.4|6230.4|0
1635263460000|2021-10-26 15:51:00|6236.7|6230.7|6236.4|6230.4|6236.7|6230.7|6234.4|6228.4|21
1635263470000|2021-10-26 15:51:10|6239.9|6233.9|6240.1|6234.1|6240.6|6234.6|6239.9|6233.9|20
1635263480000|2021-10-26 15:51:20|6240.4|6234.4|6242.7|6236.7|6242.7|6236.7|6240.4|6234.4|2
1635263490000|2021-10-26 15:51:30|6242.9|6236.9|6243.4|6237.4|6244.4|6238.4|6242.7|6236.7|9
1635263500000|2021-10-26 15:51:40|6243.7|6237.7|6242.9|6236.9|6243.9|6237.9|6242.7|6236.7|6
1635263510000|2021-10-26 15:51:50|6243.1|6237.1|6243.4|6237.4|6243.4|6237.4|6243.1|6237.1|11
1635263520000|2021-10-26 15:52:00|6243.2|6237.2|6242.4|6236.4|6243.2|6237.2|6241.9|6235.9|5
1635263530000|2021-10-26 15:52:10|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|0
1635263540000|2021-10-26 15:52:20|6243.6|6237.6|6245.2|6239.2|6245.6|6239.6|6243.6|6237.6|5
1635263550000|2021-10-26 15:52:30|6244.9|6238.9|6250.4|6244.4|6250.4|6244.4|6244.9|6238.9|22
1635263560000|2021-10-26 15:52:40|6249.4|6243.4|6253.4|6247.4|6253.4|6247.4|6248.9|6242.9|21
1635263570000|2021-10-26 15:52:50|6253.1|6247.1|6251.4|6245.4|6253.4|6247.4|6251.4|6245.4|30
1635263580000|2021-10-26 15:53:00|6252.1|6246.1|6253.9|6247.9|6254.4|6248.4|6251.4|6245.4|37
1635263590000|2021-10-26 15:53:10|6253.4|6247.4|6251.9|6245.9|6253.9|6247.9|6250.7|6244.7|26
1635263600000|2021-10-26 15:53:20|6251.6|6245.6|6250.4|6244.4|6252.4|6246.4|6249.9|6243.9|3
1635263610000|2021-10-26 15:53:30|6250.2|6244.2|6248.9|6242.9|6250.2|6244.2|6248.9|6242.9|5
1635263620000|2021-10-26 15:53:40|6249.4|6243.4|6252.9|6246.9|6252.9|6246.9|6248.9|6242.9|14
1635263630000|2021-10-26 15:53:50|6251.4|6245.4|6252.4|6246.4|6252.4|6246.4|6251.4|6245.4|18
1635263640000|2021-10-26 15:54:00|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6250.9|6244.9|15
1635263650000|2021-10-26 15:54:10|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1635263660000|2021-10-26 15:54:20|6249.9|6243.9|6250.4|6244.4|6250.4|6244.4|6249.9|6243.9|4
1635263670000|2021-10-26 15:54:30|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|21
1635263680000|2021-10-26 15:54:40|6252.2|6246.2|6250.4|6244.4|6252.2|6246.2|6250.4|6244.4|5
1635263690000|2021-10-26 15:54:50|6250.2|6244.2|6248.4|6242.4|6250.2|6244.2|6247.4|6241.4|10
1635263700000|2021-10-26 15:55:00|6248.6|6242.6|6248.9|6242.9|6249.4|6243.4|6248.6|6242.6|7
1635263710000|2021-10-26 15:55:10|6248.7|6242.7|6246.4|6240.4|6248.7|6242.7|6245.9|6239.9|13
1635263720000|2021-10-26 15:55:20|6247.9|6241.9|6245.9|6239.9|6247.9|6241.9|6245.4|6239.4|27
1635263730000|2021-10-26 15:55:30|6245.4|6239.4|6245.1|6239.1|6246.7|6240.7|6245.1|6239.1|31
1635263740000|2021-10-26 15:55:40|6246.1|6240.1|6246.1|6240.1|6246.6|6240.6|6245.6|6239.6|10
1635263750000|2021-10-26 15:55:50|6246.8|6240.8|6249.4|6243.4|6249.8|6243.8|6246.8|6240.8|25
1635263760000|2021-10-26 15:56:00|6249.8|6243.8|6247.3|6241.3|6249.8|6243.8|6247.3|6241.3|13
1635263770000|2021-10-26 15:56:10|6247.6|6241.6|6245.8|6239.8|6248.6|6242.6|6245.8|6239.8|9
1635263780000|2021-10-26 15:56:20|6246.3|6240.3|6245.8|6239.8|6246.3|6240.3|6245.8|6239.8|1
1635263790000|2021-10-26 15:56:30|6246.1|6240.1|6246.6|6240.6|6247.3|6241.3|6245.8|6239.8|9
1635263800000|2021-10-26 15:56:40|6246.8|6240.8|6246.9|6240.9|6247.1|6241.1|6246.4|6240.4|2
1635263810000|2021-10-26 15:56:50|6247.1|6241.1|6246.8|6240.8|6247.9|6241.9|6246.8|6240.8|3
1635263820000|2021-10-26 15:57:00|6247.8|6241.8|6247.3|6241.3|6247.8|6241.8|6246.8|6240.8|6
1635263830000|2021-10-26 15:57:10|6247.1|6241.1|6247.8|6241.8|6247.8|6241.8|6246.8|6240.8|5
1635263840000|2021-10-26 15:57:20|6246.8|6240.8|6245.3|6239.3|6246.8|6240.8|6245.3|6239.3|2
1635263850000|2021-10-26 15:57:30|6245.8|6239.8|6245.3|6239.3|6245.8|6239.8|6245.3|6239.3|9
1635263860000|2021-10-26 15:57:40|6244.3|6238.3|6243.8|6237.8|6244.3|6238.3|6243.3|6237.3|13
1635263870000|2021-10-26 15:57:50|6243.4|6237.4|6242.9|6236.9|6243.8|6237.8|6242.3|6236.3|10
1635263880000|2021-10-26 15:58:00|6242.8|6236.8|6242.8|6236.8|6243.3|6237.3|6242.4|6236.4|6
1635263890000|2021-10-26 15:58:10|6243.3|6237.3|6243.3|6237.3|6243.8|6237.8|6242.8|6236.8|3
1635263900000|2021-10-26 15:58:20|6242.8|6236.8|6242.8|6236.8|6243.3|6237.3|6242.4|6236.4|3
1635263910000|2021-10-26 15:58:30|6242.3|6236.3|6244.8|6238.8|6244.8|6238.8|6241.9|6235.9|9
1635263920000|2021-10-26 15:58:40|6245.3|6239.3|6245.8|6239.8|6246.8|6240.8|6244.8|6238.8|13
1635263930000|2021-10-26 15:58:50|6246.1|6240.1|6245.8|6239.8|6246.4|6240.4|6245.3|6239.3|27
1635263940000|2021-10-26 15:59:00|6246.1|6240.1|6246.6|6240.6|6247.1|6241.1|6246.1|6240.1|19
1635263950000|2021-10-26 15:59:10|6246.4|6240.4|6246.9|6240.9|6247.1|6241.1|6246.4|6240.4|5
1635263960000|2021-10-26 15:59:20|6247.1|6241.1|6249.4|6243.4|6249.4|6243.4|6247.1|6241.1|10
1635263970000|2021-10-26 15:59:30|6249.9|6243.9|6250.4|6244.4|6250.4|6244.4|6249.9|6243.9|3
1635263980000|2021-10-26 15:59:40|6250.1|6244.1|6249.1|6243.1|6250.8|6244.8|6248.9|6242.9|5
1635263990000|2021-10-26 15:59:50|6248.8|6242.8|6252.7|6246.7|6252.7|6246.7|6248.8|6242.8|1
1635264000000|2021-10-26 16:00:00|6250.9|6244.9|6249.9|6243.9|6250.9|6244.9|6249.9|6243.9|3
1635264010000|2021-10-26 16:00:10|6250.9|6244.9|6254.1|6248.1|6254.6|6248.6|6250.9|6244.9|32
1635264020000|2021-10-26 16:00:20|6253.6|6247.6|6252.6|6246.6|6254.1|6248.1|6252.6|6246.6|10
1635264030000|2021-10-26 16:00:30|6253.2|6247.2|6254.1|6248.1|6254.1|6248.1|6253.2|6247.2|8
1635264040000|2021-10-26 16:00:40|6253.9|6247.9|6254.1|6248.1|6255.7|6249.7|6253.9|6247.9|8
1635264050000|2021-10-26 16:00:50|6253.9|6247.9|6253.3|6247.3|6253.9|6247.9|6253.3|6247.3|1
1635264060000|2021-10-26 16:01:00|6253.8|6247.8|6253.1|6247.1|6253.9|6247.9|6252.3|6246.3|34
1635264070000|2021-10-26 16:01:10|6252.6|6246.6|6245.9|6239.9|6252.6|6246.6|6245.9|6239.9|14
1635264080000|2021-10-26 16:01:20|6245.4|6239.4|6246.9|6240.9|6247.4|6241.4|6245.4|6239.4|7
1635264090000|2021-10-26 16:01:30|6246.7|6240.7|6248.4|6242.4|6248.4|6242.4|6245.9|6239.9|12
1635264100000|2021-10-26 16:01:40|6247.9|6241.9|6246.6|6240.6|6247.9|6241.9|6246.6|6240.6|2
1635264110000|2021-10-26 16:01:50|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6246.2|6240.2|2
1635264120000|2021-10-26 16:02:00|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.4|6242.4|6
1635264130000|2021-10-26 16:02:10|6248.4|6242.4|6247.4|6241.4|6248.4|6242.4|6247.4|6241.4|3
1635264140000|2021-10-26 16:02:20|6246.9|6240.9|6247.9|6241.9|6247.9|6241.9|6246.4|6240.4|10
1635264150000|2021-10-26 16:02:30|6247.6|6241.6|6247.9|6241.9|6247.9|6241.9|6247.6|6241.6|2
1635264160000|2021-10-26 16:02:40|6248.4|6242.4|6248.4|6242.4|6249.4|6243.4|6248.4|6242.4|2
1635264170000|2021-10-26 16:02:50|6247.9|6241.9|6247.4|6241.4|6248.4|6242.4|6246.9|6240.9|4
1635264180000|2021-10-26 16:03:00|6247.6|6241.6|6247.4|6241.4|6248.4|6242.4|6247.4|6241.4|4
1635264190000|2021-10-26 16:03:10|6246.9|6240.9|6244.6|6238.6|6246.9|6240.9|6242.8|6236.8|8
1635264200000|2021-10-26 16:03:20|6244.9|6238.9|6246.1|6240.1|6246.1|6240.1|6244.8|6238.8|9
1635264210000|2021-10-26 16:03:30|6245.8|6239.8|6245.4|6239.4|6246.3|6240.3|6245.3|6239.3|1
1635264220000|2021-10-26 16:03:40|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|0
1635264230000|2021-10-26 16:03:50|6242.3|6236.3|6242.8|6236.8|6242.8|6236.8|6242.3|6236.3|5
1635264240000|2021-10-26 16:04:00|6242.6|6236.6|6242.3|6236.3|6242.8|6236.8|6242.3|6236.3|0
1635264250000|2021-10-26 16:04:10|6243.3|6237.3|6246.8|6240.8|6246.8|6240.8|6243.3|6237.3|17
1635264260000|2021-10-26 16:04:20|6246.3|6240.3|6246.8|6240.8|6246.8|6240.8|6246.3|6240.3|1
1635264280000|2021-10-26 16:04:40|6246.1|6240.1|6243.8|6237.8|6246.1|6240.1|6243.8|6237.8|10
1635264290000|2021-10-26 16:04:50|6243.3|6237.3|6242.1|6236.1|6243.3|6237.3|6242.1|6236.1|8
1635264300000|2021-10-26 16:05:00|6242.3|6236.3|6243.3|6237.3|6243.3|6237.3|6242.3|6236.3|6
1635264310000|2021-10-26 16:05:10|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|2
1635264320000|2021-10-26 16:05:20|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|0
1635264330000|2021-10-26 16:05:30|6241.3|6235.3|6241.8|6235.8|6241.8|6235.8|6241.3|6235.3|12
1635264340000|2021-10-26 16:05:40|6241.3|6235.3|6240.8|6234.8|6241.3|6235.3|6240.8|6234.8|2
1635264360000|2021-10-26 16:06:00|6240.9|6234.9|6241.8|6235.8|6241.8|6235.8|6240.9|6234.9|8
1635264370000|2021-10-26 16:06:10|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.3|6234.3|2
1635264380000|2021-10-26 16:06:20|6241.3|6235.3|6243.8|6237.8|6243.8|6237.8|6240.3|6234.3|6
1635264390000|2021-10-26 16:06:30|6243.9|6237.9|6251.1|6245.1|6251.9|6245.9|6243.9|6237.9|40
1635264400000|2021-10-26 16:06:40|6250.8|6244.8|6249.9|6243.9|6250.8|6244.8|6249.4|6243.4|11
1635264410000|2021-10-26 16:06:50|6249.7|6243.7|6248.9|6242.9|6249.7|6243.7|6247.9|6241.9|1
1635264420000|2021-10-26 16:07:00|6248.6|6242.6|6245.9|6239.9|6248.6|6242.6|6245.4|6239.4|4
1635264430000|2021-10-26 16:07:10|6245.7|6239.7|6247.4|6241.4|6247.4|6241.4|6245.4|6239.4|7
1635264440000|2021-10-26 16:07:20|6247.1|6241.1|6246.4|6240.4|6247.1|6241.1|6246.4|6240.4|2
1635264450000|2021-10-26 16:07:30|6246.9|6240.9|6246.4|6240.4|6246.9|6240.9|6246.4|6240.4|7
1635264460000|2021-10-26 16:07:40|6246.1|6240.1|6246.4|6240.4|6246.6|6240.6|6246.1|6240.1|0
1635264470000|2021-10-26 16:07:50|6246.9|6240.9|6246.4|6240.4|6246.9|6240.9|6245.9|6239.9|3
1635264480000|2021-10-26 16:08:00|||||||||3
1635264490000|2021-10-26 16:08:10|6246.1|6240.1|6247.4|6241.4|6247.4|6241.4|6246.1|6240.1|5
1635264500000|2021-10-26 16:08:20|||||||||1
1635264510000|2021-10-26 16:08:30|6249.1|6243.1|6250.4|6244.4|6251.6|6245.6|6249.1|6243.1|14
1635264520000|2021-10-26 16:08:40|6250.2|6244.2|6249.4|6243.4|6250.2|6244.2|6249.4|6243.4|1
1635264530000|2021-10-26 16:08:50|6249.2|6243.2|6248.9|6242.9|6249.2|6243.2|6248.7|6242.7|2
1635264540000|2021-10-26 16:09:00|6247.9|6241.9|6249.9|6243.9|6249.9|6243.9|6247.9|6241.9|13
1635264550000|2021-10-26 16:09:10|6249.4|6243.4|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1635264560000|2021-10-26 16:09:20|6249.9|6243.9|6251.4|6245.4|6251.4|6245.4|6249.9|6243.9|1
1635264570000|2021-10-26 16:09:30|6252.4|6246.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|19
1635264580000|2021-10-26 16:09:40|6255.2|6249.2|6256.8|6250.8|6257.1|6251.1|6255.2|6249.2|4
1635264590000|2021-10-26 16:09:50|6256.3|6250.3|6256.8|6250.8|6256.8|6250.8|6256.3|6250.3|10
1635264600000|2021-10-26 16:10:00|6256.6|6250.6|6257.3|6251.3|6257.3|6251.3|6256.3|6250.3|11
1635264610000|2021-10-26 16:10:10|6257.1|6251.1|6264.8|6258.8|6264.8|6258.8|6256.6|6250.6|99
1635264620000|2021-10-26 16:10:20|6265.4|6259.4|6264.3|6258.3|6265.9|6259.9|6264.3|6258.3|27
1635264630000|2021-10-26 16:10:30|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|8
1635264640000|2021-10-26 16:10:40|6264.8|6258.8|6261.3|6255.3|6265.4|6259.4|6260.8|6254.8|25
1635264650000|2021-10-26 16:10:50|6260.8|6254.8|6259.9|6253.9|6261.3|6255.3|6259.9|6253.9|1
1635264660000|2021-10-26 16:11:00|6260.3|6254.3|6264.4|6258.4|6265.1|6259.1|6260.3|6254.3|26
1635264670000|2021-10-26 16:11:10|6264.8|6258.8|6264.8|6258.8|6264.8|6258.8|6264.8|6258.8|2
1635264680000|2021-10-26 16:11:20|6264.6|6258.6|6266.4|6260.4|6266.4|6260.4|6264.4|6258.4|10
1635264690000|2021-10-26 16:11:30|6266.3|6260.3|6264.8|6258.8|6266.3|6260.3|6264.8|6258.8|3
1635264700000|2021-10-26 16:11:40|6264.3|6258.3|6259.8|6253.8|6264.3|6258.3|6259.4|6253.4|3
1635264710000|2021-10-26 16:11:50|6257.9|6251.9|6254.8|6248.8|6257.9|6251.9|6252.1|6246.1|27
1635264720000|2021-10-26 16:12:00|6255.3|6249.3|6256.4|6250.4|6256.4|6250.4|6252.8|6246.8|7
1635264730000|2021-10-26 16:12:10|6256.8|6250.8|6255.4|6249.4|6256.8|6250.8|6254.6|6248.6|24
1635264740000|2021-10-26 16:12:20|6255.9|6249.9|6258.4|6252.4|6258.4|6252.4|6255.4|6249.4|4
1635264760000|2021-10-26 16:12:40|6258.2|6252.2|6261.4|6255.4|6261.9|6255.9|6257.4|6251.4|5
1635264770000|2021-10-26 16:12:50|6260.7|6254.7|6259.9|6253.9|6261.9|6255.9|6258.9|6252.9|37
1635264780000|2021-10-26 16:13:00|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|0
1635264790000|2021-10-26 16:13:10|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|3
1635264800000|2021-10-26 16:13:20|6261.1|6255.1|6259.4|6253.4|6261.4|6255.4|6259.4|6253.4|1
1635264810000|2021-10-26 16:13:30|6260.4|6254.4|6260.4|6254.4|6260.6|6254.6|6260.4|6254.4|1
1635264820000|2021-10-26 16:13:40|6260.6|6254.6|6260.4|6254.4|6260.9|6254.9|6260.4|6254.4|2
1635264830000|2021-10-26 16:13:50|6260.6|6254.6|6259.8|6253.8|6260.6|6254.6|6259.8|6253.8|4
1635264840000|2021-10-26 16:14:00|6260.3|6254.3|6258.3|6252.3|6260.3|6254.3|6258.3|6252.3|2
1635264850000|2021-10-26 16:14:10|6256.8|6250.8|6257.8|6251.8|6257.8|6251.8|6256.8|6250.8|5
1635264870000|2021-10-26 16:14:30|6257.9|6251.9|6257.3|6251.3|6258.3|6252.3|6257.3|6251.3|0
1635264880000|2021-10-26 16:14:40|6256.8|6250.8|6254.8|6248.8|6256.8|6250.8|6254.8|6248.8|2
1635264900000|2021-10-26 16:15:00|6256.8|6250.8|6257.3|6251.3|6257.3|6251.3|6256.8|6250.8|1
1635264910000|2021-10-26 16:15:10|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|6256.8|6250.8|2
1635264920000|2021-10-26 16:15:20|6256.6|6250.6|6256.8|6250.8|6256.8|6250.8|6256.3|6250.3|4
1635264930000|2021-10-26 16:15:30|6257.1|6251.1|6256.8|6250.8|6257.3|6251.3|6256.3|6250.3|9
1635264940000|2021-10-26 16:15:40|6257.3|6251.3|6259.1|6253.1|6259.3|6253.3|6257.3|6251.3|4
1635264950000|2021-10-26 16:15:50|6258.8|6252.8|6258.8|6252.8|6259.8|6253.8|6258.8|6252.8|9
1635264970000|2021-10-26 16:16:10|6258.9|6252.9|6262.8|6256.8|6263.3|6257.3|6258.9|6252.9|43
1635264980000|2021-10-26 16:16:20|6262.1|6256.1|6260.8|6254.8|6262.1|6256.1|6260.3|6254.3|4
1635265000000|2021-10-26 16:16:40|6258.8|6252.8|6258.8|6252.8|6258.8|6252.8|6258.4|6252.4|4
1635265010000|2021-10-26 16:16:50|6259.3|6253.3|6259.8|6253.8|6259.8|6253.8|6258.8|6252.8|15
1635265020000|2021-10-26 16:17:00|6259.3|6253.3|6259.8|6253.8|6259.9|6253.9|6258.8|6252.8|7
1635265030000|2021-10-26 16:17:10|6259.6|6253.6|6258.6|6252.6|6259.6|6253.6|6258.6|6252.6|7
1635265040000|2021-10-26 16:17:20|6259.9|6253.9|6260.6|6254.6|6261.6|6255.6|6259.9|6253.9|3
1635265050000|2021-10-26 16:17:30|6261.1|6255.1|6260.6|6254.6|6261.6|6255.6|6260.6|6254.6|11
1635265060000|2021-10-26 16:17:40|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|8
1635265070000|2021-10-26 16:17:50|6260.9|6254.9|6262.4|6256.4|6262.6|6256.6|6260.4|6254.4|14
1635265080000|2021-10-26 16:18:00|6263.1|6257.1|6263.9|6257.9|6263.9|6257.9|6263.1|6257.1|9
1635265090000|2021-10-26 16:18:10|6264.9|6258.9|6264.4|6258.4|6264.9|6258.9|6264.4|6258.4|3
1635265100000|2021-10-26 16:18:20|6264.1|6258.1|6264.1|6258.1|6264.4|6258.4|6264.1|6258.1|0
1635265110000|2021-10-26 16:18:30|6264.4|6258.4|6264.4|6258.4|6264.9|6258.9|6263.8|6257.8|6
1635265120000|2021-10-26 16:18:40|6265.1|6259.1|6266.4|6260.4|6266.7|6260.7|6265.1|6259.1|19
1635265130000|2021-10-26 16:18:50|6266.1|6260.1|6266.4|6260.4|6266.4|6260.4|6266.1|6260.1|7
1635265140000|2021-10-26 16:19:00|6265.4|6259.4|6265.1|6259.1|6266.7|6260.7|6265.1|6259.1|8
1635265150000|2021-10-26 16:19:10|6265.4|6259.4|6266.1|6260.1|6266.7|6260.7|6265.1|6259.1|12
1635265160000|2021-10-26 16:19:20|6265.8|6259.8|6268.4|6262.4|6268.4|6262.4|6265.6|6259.6|41
1635265170000|2021-10-26 16:19:30|6268.2|6262.2|6267.4|6261.4|6268.2|6262.2|6267.4|6261.4|2
1635265180000|2021-10-26 16:19:40|6267.7|6261.7|6266.7|6260.7|6267.7|6261.7|6266.7|6260.7|3
1635265190000|2021-10-26 16:19:50|6266.4|6260.4|6267.2|6261.2|6267.7|6261.7|6266.4|6260.4|9
1635265200000|2021-10-26 16:20:00|6267.7|6261.7|6268.4|6262.4|6268.7|6262.7|6267.4|6261.4|20
1635265210000|2021-10-26 16:20:10|6267.9|6261.9|6268.7|6262.7|6268.7|6262.7|6267.1|6261.1|11
1635265220000|2021-10-26 16:20:20|6269.7|6263.7|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|8
1635265230000|2021-10-26 16:20:30|6268.2|6262.2|6267.7|6261.7|6268.7|6262.7|6267.7|6261.7|4
1635265240000|2021-10-26 16:20:40|6267.6|6261.6|6266.7|6260.7|6267.6|6261.6|6266.7|6260.7|16
1635265250000|2021-10-26 16:20:50|6267.1|6261.1|6266.7|6260.7|6267.1|6261.1|6266.7|6260.7|11
1635265260000|2021-10-26 16:21:00|6267.1|6261.1|6266.1|6260.1|6267.1|6261.1|6266.1|6260.1|5
1635265270000|2021-10-26 16:21:10|6265.1|6259.1|6264.6|6258.6|6265.1|6259.1|6264.6|6258.6|1
1635265280000|2021-10-26 16:21:20|6264.7|6258.7|6267.6|6261.6|6267.6|6261.6|6264.7|6258.7|11
1635265290000|2021-10-26 16:21:30|6267.4|6261.4|6267.1|6261.1|6267.4|6261.4|6266.9|6260.9|2
1635265300000|2021-10-26 16:21:40|6266.7|6260.7|6264.6|6258.6|6266.7|6260.7|6264.6|6258.6|3
1635265310000|2021-10-26 16:21:50|6265.2|6259.2|6267.6|6261.6|6267.6|6261.6|6265.2|6259.2|17
1635265320000|2021-10-26 16:22:00|6267.4|6261.4|6267.1|6261.1|6267.4|6261.4|6267.1|6261.1|3
1635265330000|2021-10-26 16:22:10|6266.9|6260.9|6267.1|6261.1|6267.1|6261.1|6266.9|6260.9|0
1635265340000|2021-10-26 16:22:20|6266.9|6260.9|6266.6|6260.6|6266.9|6260.9|6266.6|6260.6|0
1635265350000|2021-10-26 16:22:30|6267.6|6261.6|6266.6|6260.6|6267.6|6261.6|6266.6|6260.6|8
1635265360000|2021-10-26 16:22:40|6266.4|6260.4|6266.7|6260.7|6267.1|6261.1|6265.1|6259.1|8
1635265370000|2021-10-26 16:22:50|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|8
1635265380000|2021-10-26 16:23:00|6265.6|6259.6|6264.2|6258.2|6265.6|6259.6|6264.2|6258.2|4
1635265390000|2021-10-26 16:23:10|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|2
1635265400000|2021-10-26 16:23:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|3
1635265410000|2021-10-26 16:23:30|6264.1|6258.1|6263.1|6257.1|6264.1|6258.1|6262.7|6256.7|8
1635265420000|2021-10-26 16:23:40|6262.7|6256.7|6263.1|6257.1|6264.2|6258.2|6262.2|6256.2|7
1635265430000|2021-10-26 16:23:50|6262.6|6256.6|6263.2|6257.2|6264.1|6258.1|6262.6|6256.6|3
1635265440000|2021-10-26 16:24:00|6263.7|6257.7|6263.2|6257.2|6263.7|6257.7|6263.2|6257.2|3
1635265450000|2021-10-26 16:24:10|6263.7|6257.7|6261.7|6255.7|6263.7|6257.7|6261.7|6255.7|24
1635265460000|2021-10-26 16:24:20|6261.4|6255.4|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|15
1635265470000|2021-10-26 16:24:30|6261.6|6255.6|6261.2|6255.2|6262.2|6256.2|6260.6|6254.6|8
1635265480000|2021-10-26 16:24:40|6260.7|6254.7|6259.1|6253.1|6260.7|6254.7|6258.8|6252.8|13
1635265490000|2021-10-26 16:24:50|6258.9|6252.9|6255.4|6249.4|6259.1|6253.1|6254.6|6248.6|15
1635265500000|2021-10-26 16:25:00|6255.1|6249.1|6253.9|6247.9|6255.1|6249.1|6253.4|6247.4|7
1635265510000|2021-10-26 16:25:10|6251.9|6245.9|6251.7|6245.7|6251.9|6245.9|6249.7|6243.7|16
1635265520000|2021-10-26 16:25:20|6251.9|6245.9|6252.1|6246.1|6252.2|6246.2|6251.9|6245.9|2
1635265530000|2021-10-26 16:25:30|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.4|6245.4|4
1635265540000|2021-10-26 16:25:40|6251.1|6245.1|6249.4|6243.4|6251.2|6245.2|6249.4|6243.4|7
1635265550000|2021-10-26 16:25:50|6249.7|6243.7|6249.7|6243.7|6250.7|6244.7|6249.7|6243.7|8
1635265560000|2021-10-26 16:26:00|6249.9|6243.9|6251.4|6245.4|6251.4|6245.4|6249.9|6243.9|3
1635265580000|2021-10-26 16:26:20|6250.7|6244.7|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|5
1635265590000|2021-10-26 16:26:30|6250.9|6244.9|6251.7|6245.7|6251.7|6245.7|6250.9|6244.9|1
1635265600000|2021-10-26 16:26:40|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|2
1635265610000|2021-10-26 16:26:50|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|1
1635265620000|2021-10-26 16:27:00|6252.2|6246.2|6251.2|6245.2|6252.2|6246.2|6251.2|6245.2|3
1635265650000|2021-10-26 16:27:30|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6249.9|6243.9|2
1635265660000|2021-10-26 16:27:40|6250.6|6244.6|6250.7|6244.7|6251.2|6245.2|6250.2|6244.2|12
1635265670000|2021-10-26 16:27:50|6251.2|6245.2|6250.2|6244.2|6251.7|6245.7|6250.2|6244.2|1
1635265680000|2021-10-26 16:28:00|6250.7|6244.7|6251.2|6245.2|6251.7|6245.7|6250.7|6244.7|5
1635265690000|2021-10-26 16:28:10|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|1
1635265700000|2021-10-26 16:28:20|6251.2|6245.2|6249.4|6243.4|6251.2|6245.2|6249.2|6243.2|10
1635265710000|2021-10-26 16:28:30|6249.2|6243.2|6249.2|6243.2|6249.4|6243.4|6249.2|6243.2|1
1635265720000|2021-10-26 16:28:40|||||||||1
1635265730000|2021-10-26 16:28:50|6248.7|6242.7|6246.7|6240.7|6249.6|6243.6|6246.2|6240.2|78
1635265740000|2021-10-26 16:29:00|6247.2|6241.2|6247.7|6241.7|6247.7|6241.7|6246.7|6240.7|15
1635265750000|2021-10-26 16:29:10|6247.9|6241.9|6247.7|6241.7|6247.9|6241.9|6247.7|6241.7|2
1635265760000|2021-10-26 16:29:20|6247.6|6241.6|6248.7|6242.7|6248.7|6242.7|6247.6|6241.6|3
1635265780000|2021-10-26 16:29:40|6248.6|6242.6|6249.2|6243.2|6249.7|6243.7|6248.2|6242.2|6
1635265790000|2021-10-26 16:29:50|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6246.2|6240.2|6
1635265800000|2021-10-26 16:30:00|6247.6|6241.6|6248.2|6242.2|6248.2|6242.2|6247.6|6241.6|4
1635265810000|2021-10-26 16:30:10|6247.6|6241.6|6247.7|6241.7|6247.7|6241.7|6247.6|6241.6|2
1635265820000|2021-10-26 16:30:20|6248.7|6242.7|6247.7|6241.7|6248.7|6242.7|6247.7|6241.7|1
1635265830000|2021-10-26 16:30:30|6247.9|6241.9|6251.2|6245.2|6251.2|6245.2|6247.9|6241.9|5
1635265840000|2021-10-26 16:30:40|6250.6|6244.6|6250.7|6244.7|6250.7|6244.7|6250.2|6244.2|4
1635265850000|2021-10-26 16:30:50|6251.1|6245.1|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|3
1635265860000|2021-10-26 16:31:00|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|2
1635265870000|2021-10-26 16:31:10|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1635265880000|2021-10-26 16:31:20|6250.6|6244.6|6251.2|6245.2|6251.2|6245.2|6250.6|6244.6|5
1635265890000|2021-10-26 16:31:30|6250.6|6244.6|6251.7|6245.7|6251.7|6245.7|6250.6|6244.6|6
1635265900000|2021-10-26 16:31:40|6251.9|6245.9|6258.1|6252.1|6258.1|6252.1|6251.7|6245.7|132
1635265910000|2021-10-26 16:31:50|6258.2|6252.2|6257.7|6251.7|6258.2|6252.2|6257.4|6251.4|2
1635265920000|2021-10-26 16:32:00|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6257.7|6251.7|0
1635265930000|2021-10-26 16:32:10|6259.2|6253.2|6258.7|6252.7|6259.2|6253.2|6258.7|6252.7|2
1635265940000|2021-10-26 16:32:20|6262.9|6256.9|6262.6|6256.6|6263.4|6257.4|6262.6|6256.6|44
1635265950000|2021-10-26 16:32:30|6262.2|6256.2|6262.6|6256.6|6262.8|6256.8|6261.6|6255.6|12
1635265960000|2021-10-26 16:32:40|6262.8|6256.8|6262.6|6256.6|6262.8|6256.8|6262.6|6256.6|9
1635265970000|2021-10-26 16:32:50|6262.9|6256.9|6263.4|6257.4|6264.2|6258.2|6262.6|6256.6|9
1635265980000|2021-10-26 16:33:00|6263.2|6257.2|6263.4|6257.4|6264.4|6258.4|6263.1|6257.1|15
1635265990000|2021-10-26 16:33:10|6263.2|6257.2|6263.7|6257.7|6264.2|6258.2|6262.9|6256.9|8
1635266000000|2021-10-26 16:33:20|6263.2|6257.2|6263.2|6257.2|6263.4|6257.4|6263.2|6257.2|1
1635266010000|2021-10-26 16:33:30|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|6263.2|6257.2|10
1635266020000|2021-10-26 16:33:40|6264.2|6258.2|6263.2|6257.2|6264.2|6258.2|6263.2|6257.2|8
1635266030000|2021-10-26 16:33:50|6264.2|6258.2|6264.1|6258.1|6264.2|6258.2|6262.3|6256.3|10
1635266040000|2021-10-26 16:34:00|6265.1|6259.1|6263.1|6257.1|6265.1|6259.1|6263.1|6257.1|3
1635266050000|2021-10-26 16:34:10|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|0
1635266060000|2021-10-26 16:34:20|6263.9|6257.9|6265.4|6259.4|6265.4|6259.4|6263.6|6257.6|6
1635266070000|2021-10-26 16:34:30|6265.1|6259.1|6266.7|6260.7|6266.7|6260.7|6265.1|6259.1|14
1635266080000|2021-10-26 16:34:40|6266.4|6260.4|6269.7|6263.7|6269.9|6263.9|6266.4|6260.4|61
1635266090000|2021-10-26 16:34:50|6269.6|6263.6|6268.7|6262.7|6269.6|6263.6|6268.7|6262.7|5
1635266100000|2021-10-26 16:35:00|6269.2|6263.2|6268.9|6262.9|6269.2|6263.2|6268.7|6262.7|2
1635266110000|2021-10-26 16:35:10|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|6269.4|6263.4|10
1635266120000|2021-10-26 16:35:20|6269.8|6263.8|6267.7|6261.7|6271.9|6265.9|6267.2|6261.2|26
1635266130000|2021-10-26 16:35:30|6268.1|6262.1|6267.7|6261.7|6268.1|6262.1|6266.6|6260.6|6
1635266140000|2021-10-26 16:35:40|6267.1|6261.1|6266.4|6260.4|6267.1|6261.1|6266.4|6260.4|4
1635266150000|2021-10-26 16:35:50|6267.2|6261.2|6266.9|6260.9|6267.4|6261.4|6266.4|6260.4|4
1635266160000|2021-10-26 16:36:00|6266.2|6260.2|6264.4|6258.4|6266.2|6260.2|6264.4|6258.4|5
1635266170000|2021-10-26 16:36:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1635266180000|2021-10-26 16:36:20|6264.2|6258.2|6262.7|6256.7|6264.2|6258.2|6262.7|6256.7|3
1635266190000|2021-10-26 16:36:30|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|0
1635266200000|2021-10-26 16:36:40|6261.2|6255.2|6260.7|6254.7|6261.7|6255.7|6260.7|6254.7|2
1635266210000|2021-10-26 16:36:50|6260.2|6254.2|6260.7|6254.7|6260.7|6254.7|6259.2|6253.2|3
1635266220000|2021-10-26 16:37:00|6261.2|6255.2|6261.7|6255.7|6262.7|6256.7|6261.2|6255.2|5
1635266230000|2021-10-26 16:37:10|6262.2|6256.2|6263.2|6257.2|6263.7|6257.7|6262.2|6256.2|2
1635266240000|2021-10-26 16:37:20|6262.9|6256.9|6255.2|6249.2|6263.2|6257.2|6255.2|6249.2|11
1635266250000|2021-10-26 16:37:30|6254.9|6248.9|6255.4|6249.4|6255.4|6249.4|6254.7|6248.7|8
1635266260000|2021-10-26 16:37:40|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|2
1635266270000|2021-10-26 16:37:50|6256.6|6250.6|6255.4|6249.4|6256.6|6250.6|6254.7|6248.7|20
1635266280000|2021-10-26 16:38:00|6256.1|6250.1|6254.7|6248.7|6256.1|6250.1|6254.7|6248.7|3
1635266290000|2021-10-26 16:38:10|6255.1|6249.1|6254.6|6248.6|6255.1|6249.1|6254.6|6248.6|4
1635266300000|2021-10-26 16:38:20|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|5
1635266310000|2021-10-26 16:38:30|6254.6|6248.6|6250.6|6244.6|6254.7|6248.7|6250.6|6244.6|10
1635266320000|2021-10-26 16:38:40|||||||||1
1635266330000|2021-10-26 16:38:50|6250.2|6244.2|6252.4|6246.4|6252.4|6246.4|6248.7|6242.7|10
1635266340000|2021-10-26 16:39:00|6252.7|6246.7|6253.1|6247.1|6253.2|6247.2|6251.6|6245.6|19
1635266350000|2021-10-26 16:39:10|6253.7|6247.7|6252.6|6246.6|6253.7|6247.7|6252.6|6246.6|0
1635266360000|2021-10-26 16:39:20|6255.1|6249.1|6252.6|6246.6|6256.1|6250.1|6252.6|6246.6|5
1635266370000|2021-10-26 16:39:30|6252.7|6246.7|6250.9|6244.9|6253.1|6247.1|6250.4|6244.4|3
1635266380000|2021-10-26 16:39:40|6249.9|6243.9|6250.9|6244.9|6251.4|6245.4|6249.9|6243.9|9
1635266390000|2021-10-26 16:39:50|6252.4|6246.4|6254.1|6248.1|6254.1|6248.1|6252.4|6246.4|8
1635266400000|2021-10-26 16:40:00|6254.4|6248.4|6255.6|6249.6|6256.1|6250.1|6254.4|6248.4|5
1635266410000|2021-10-26 16:40:10|6255.9|6249.9|6253.9|6247.9|6257.1|6251.1|6253.9|6247.9|5
1635266420000|2021-10-26 16:40:20|6253.7|6247.7|6252.4|6246.4|6254.1|6248.1|6251.4|6245.4|2
1635266430000|2021-10-26 16:40:30|6251.9|6245.9|6251.2|6245.2|6251.9|6245.9|6250.9|6244.9|4
1635266440000|2021-10-26 16:40:40|6250.9|6244.9|6250.1|6244.1|6250.9|6244.9|6249.9|6243.9|2
1635266450000|2021-10-26 16:40:50|6250.2|6244.2|6249.1|6243.1|6250.2|6244.2|6249.1|6243.1|2
1635266460000|2021-10-26 16:41:00|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|1
1635266470000|2021-10-26 16:41:10|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|1
1635266480000|2021-10-26 16:41:20|6249.9|6243.9|6249.1|6243.1|6249.9|6243.9|6248.9|6242.9|8
1635266490000|2021-10-26 16:41:30|6249.4|6243.4|6248.6|6242.6|6249.4|6243.4|6248.6|6242.6|1
1635266500000|2021-10-26 16:41:40|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|4
1635266520000|2021-10-26 16:42:00|6248.2|6242.2|6248.4|6242.4|6248.4|6242.4|6248.2|6242.2|1
1635266530000|2021-10-26 16:42:10|||||||||6
1635266540000|2021-10-26 16:42:20|6248.6|6242.6|6252.4|6246.4|6252.4|6246.4|6248.2|6242.2|24
1635266550000|2021-10-26 16:42:30|6253.4|6247.4|6252.1|6246.1|6253.4|6247.4|6252.1|6246.1|3
1635266560000|2021-10-26 16:42:40|6251.7|6245.7|6251.6|6245.6|6251.7|6245.7|6251.4|6245.4|1
1635266580000|2021-10-26 16:43:00|6250.2|6244.2|6249.1|6243.1|6250.2|6244.2|6248.7|6242.7|4
1635266590000|2021-10-26 16:43:10|6248.7|6242.7|6248.1|6242.1|6248.7|6242.7|6248.1|6242.1|2
1635266600000|2021-10-26 16:43:20|6247.6|6241.6|6248.1|6242.1|6248.1|6242.1|6247.6|6241.6|2
1635266610000|2021-10-26 16:43:30|6247.6|6241.6|6247.1|6241.1|6247.6|6241.6|6247.1|6241.1|3
1635266620000|2021-10-26 16:43:40|6246.6|6240.6|6246.4|6240.4|6246.6|6240.6|6246.4|6240.4|0
1635266630000|2021-10-26 16:43:50|6247.3|6241.3|6251.7|6245.7|6252.2|6246.2|6247.3|6241.3|11
1635266650000|2021-10-26 16:44:10|6252.4|6246.4|6252.2|6246.2|6252.9|6246.9|6252.2|6246.2|7
1635266660000|2021-10-26 16:44:20|6252.1|6246.1|6251.4|6245.4|6252.1|6246.1|6250.7|6244.7|14
1635266670000|2021-10-26 16:44:30|6250.9|6244.9|6252.1|6246.1|6252.2|6246.2|6250.2|6244.2|122
1635266680000|2021-10-26 16:44:40|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|15
1635266690000|2021-10-26 16:44:50|6250.9|6244.9|6251.9|6245.9|6252.4|6246.4|6250.2|6244.2|28
1635266700000|2021-10-26 16:45:00|6252.4|6246.4|6252.2|6246.2|6252.4|6246.4|6252.2|6246.2|1
1635266720000|2021-10-26 16:45:20|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|4
1635266730000|2021-10-26 16:45:30|6251.1|6245.1|6250.7|6244.7|6251.1|6245.1|6250.7|6244.7|6
1635266740000|2021-10-26 16:45:40|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|2
1635266750000|2021-10-26 16:45:50|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|3
1635266760000|2021-10-26 16:46:00|6251.9|6245.9|6251.2|6245.2|6252.4|6246.4|6251.2|6245.2|7
1635266770000|2021-10-26 16:46:10|||||||||3
1635266780000|2021-10-26 16:46:20|||||||||3
1635266810000|2021-10-26 16:46:50|6250.9|6244.9|6250.6|6244.6|6250.9|6244.9|6250.2|6244.2|3
1635266820000|2021-10-26 16:47:00|6250.2|6244.2|6251.2|6245.2|6251.2|6245.2|6250.2|6244.2|3
1635266830000|2021-10-26 16:47:10|6250.9|6244.9|6250.2|6244.2|6250.9|6244.9|6250.2|6244.2|2
1635266850000|2021-10-26 16:47:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|4
1635266860000|2021-10-26 16:47:40|6245.7|6239.7|6247.7|6241.7|6247.7|6241.7|6245.2|6239.2|14
1635266870000|2021-10-26 16:47:50|6248.4|6242.4|6249.1|6243.1|6249.1|6243.1|6248.1|6242.1|8
1635266880000|2021-10-26 16:48:00|6248.7|6242.7|6248.6|6242.6|6249.1|6243.1|6248.6|6242.6|17
1635266890000|2021-10-26 16:48:10|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|1
1635266900000|2021-10-26 16:48:20|6248.1|6242.1|6247.7|6241.7|6249.1|6243.1|6247.6|6241.6|10
1635266910000|2021-10-26 16:48:30|6247.6|6241.6|6247.7|6241.7|6247.7|6241.7|6247.6|6241.6|0
1635266920000|2021-10-26 16:48:40|6247.4|6241.4|6247.6|6241.6|6247.6|6241.6|6247.2|6241.2|1
1635266940000|2021-10-26 16:49:00|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|2
1635266950000|2021-10-26 16:49:10|6246.9|6240.9|6247.1|6241.1|6247.1|6241.1|6246.9|6240.9|0
1635266960000|2021-10-26 16:49:20|6246.9|6240.9|6245.9|6239.9|6246.9|6240.9|6245.9|6239.9|2
1635266970000|2021-10-26 16:49:30|6245.7|6239.7|6241.9|6235.9|6245.7|6239.7|6241.9|6235.9|24
1635266980000|2021-10-26 16:49:40|6241.4|6235.4|6242.4|6236.4|6243.6|6237.6|6241.4|6235.4|7
1635266990000|2021-10-26 16:49:50|6242.7|6236.7|6242.9|6236.9|6243.4|6237.4|6242.7|6236.7|0
1635267000000|2021-10-26 16:50:00|6242.4|6236.4|6245.4|6239.4|6245.4|6239.4|6242.4|6236.4|8
1635267010000|2021-10-26 16:50:10|6244.4|6238.4|6245.1|6239.1|6245.4|6239.4|6244.4|6238.4|2
1635267020000|2021-10-26 16:50:20|6245.4|6239.4|6244.4|6238.4|6245.4|6239.4|6244.4|6238.4|2
1635267030000|2021-10-26 16:50:30|6244.1|6238.1|6242.9|6236.9|6244.6|6238.6|6242.1|6236.1|8
1635267040000|2021-10-26 16:50:40|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6241.7|6235.7|7
1635267060000|2021-10-26 16:51:00|6241.9|6235.9|6242.1|6236.1|6242.1|6236.1|6241.9|6235.9|2
1635267070000|2021-10-26 16:51:10|6242.2|6236.2|6241.9|6235.9|6242.9|6236.9|6241.9|6235.9|3
1635267080000|2021-10-26 16:51:20|6242.1|6236.1|6242.6|6236.6|6242.6|6236.6|6242.1|6236.1|1
1635267090000|2021-10-26 16:51:30|6242.9|6236.9|6242.4|6236.4|6242.9|6236.9|6242.1|6236.1|2
1635267100000|2021-10-26 16:51:40|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|2
1635267110000|2021-10-26 16:51:50|6242.9|6236.9|6242.4|6236.4|6242.9|6236.9|6242.4|6236.4|0
1635267120000|2021-10-26 16:52:00|6241.9|6235.9|6242.4|6236.4|6242.4|6236.4|6241.9|6235.9|2
1635267130000|2021-10-26 16:52:10|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1635267140000|2021-10-26 16:52:20|6242.9|6236.9|6242.4|6236.4|6242.9|6236.9|6242.4|6236.4|0
1635267150000|2021-10-26 16:52:30|6241.9|6235.9|6242.1|6236.1|6242.4|6236.4|6241.9|6235.9|1
1635267170000|2021-10-26 16:52:50|6242.4|6236.4|6242.2|6236.2|6242.4|6236.4|6242.2|6236.2|2
1635267180000|2021-10-26 16:53:00|6241.9|6235.9|6241.4|6235.4|6241.9|6235.9|6241.4|6235.4|1
1635267190000|2021-10-26 16:53:10|6238.4|6232.4|6238.4|6232.4|6239.9|6233.9|6238.2|6232.2|5
1635267200000|2021-10-26 16:53:20|||||||||1
1635267220000|2021-10-26 16:53:40|6238.7|6232.7|6238.9|6232.9|6238.9|6232.9|6238.7|6232.7|0
1635267230000|2021-10-26 16:53:50|6238.7|6232.7|6237.9|6231.9|6239.2|6233.2|6237.9|6231.9|39
1635267240000|2021-10-26 16:54:00|6237.1|6231.1|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|1
1635267250000|2021-10-26 16:54:10|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|1
1635267260000|2021-10-26 16:54:20|6237.4|6231.4|6237.7|6231.7|6237.7|6231.7|6237.4|6231.4|2
1635267270000|2021-10-26 16:54:30|6237.6|6231.6|6237.1|6231.1|6237.6|6231.6|6237.1|6231.1|1
1635267280000|2021-10-26 16:54:40|6237.6|6231.6|6238.7|6232.7|6238.7|6232.7|6237.6|6231.6|14
1635267290000|2021-10-26 16:54:50|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1635267300000|2021-10-26 16:55:00|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|3
1635267310000|2021-10-26 16:55:10|6238.7|6232.7|6239.1|6233.1|6239.2|6233.2|6238.7|6232.7|5
1635267320000|2021-10-26 16:55:20|6239.2|6233.2|6239.6|6233.6|6239.6|6233.6|6239.2|6233.2|1
1635267330000|2021-10-26 16:55:30|||||||||4
1635267340000|2021-10-26 16:55:40|6240.2|6234.2|6241.7|6235.7|6242.7|6236.7|6240.2|6234.2|15
1635267350000|2021-10-26 16:55:50|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6240.9|6234.9|2
1635267360000|2021-10-26 16:56:00|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.2|6235.2|3
1635267370000|2021-10-26 16:56:10|6240.7|6234.7|6239.9|6233.9|6240.7|6234.7|6239.9|6233.9|3
1635267380000|2021-10-26 16:56:20|6240.2|6234.2|6239.1|6233.1|6240.4|6234.4|6239.1|6233.1|3
1635267390000|2021-10-26 16:56:30|6238.7|6232.7|6238.9|6232.9|6239.4|6233.4|6238.4|6232.4|1
1635267400000|2021-10-26 16:56:40|6239.1|6233.1|6239.7|6233.7|6239.7|6233.7|6238.9|6232.9|1
1635267420000|2021-10-26 16:57:00|6240.4|6234.4|6239.7|6233.7|6240.4|6234.4|6239.7|6233.7|1
1635267430000|2021-10-26 16:57:10|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|1
1635267440000|2021-10-26 16:57:20|||||||||1
1635267460000|2021-10-26 16:57:40|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1635267470000|2021-10-26 16:57:50|6240.2|6234.2|6241.6|6235.6|6241.6|6235.6|6240.2|6234.2|3
1635267480000|2021-10-26 16:58:00|6241.4|6235.4|6242.9|6236.9|6243.4|6237.4|6240.9|6234.9|10
1635267490000|2021-10-26 16:58:10|6243.9|6237.9|6244.4|6238.4|6244.4|6238.4|6243.9|6237.9|2
1635267500000|2021-10-26 16:58:20|6244.9|6238.9|6244.4|6238.4|6244.9|6238.9|6244.4|6238.4|1
1635267510000|2021-10-26 16:58:30|6243.9|6237.9|6242.9|6236.9|6243.9|6237.9|6242.1|6236.1|4
1635267520000|2021-10-26 16:58:40|6242.7|6236.7|6242.1|6236.1|6243.9|6237.9|6241.9|6235.9|3
1635267530000|2021-10-26 16:58:50|6242.4|6236.4|6243.7|6237.7|6244.9|6238.9|6242.4|6236.4|6
1635267540000|2021-10-26 16:59:00|6244.4|6238.4|6244.6|6238.6|6244.6|6238.6|6244.4|6238.4|0
1635267550000|2021-10-26 16:59:10|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|14
1635267560000|2021-10-26 16:59:20|6244.9|6238.9|6243.7|6237.7|6244.9|6238.9|6243.6|6237.6|9
1635267570000|2021-10-26 16:59:30|6243.9|6237.9|6245.4|6239.4|6245.4|6239.4|6243.9|6237.9|3
1635267580000|2021-10-26 16:59:40|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|2
1635267600000|2021-10-26 17:00:00|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|1
1635267620000|2021-10-26 17:00:20|6245.9|6239.9|6246.1|6240.1|6246.6|6240.6|6245.7|6239.7|7
1635267630000|2021-10-26 17:00:30|6245.6|6239.6|6246.7|6240.7|6246.7|6240.7|6245.6|6239.6|11
1635267650000|2021-10-26 17:00:50|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|5
1635267660000|2021-10-26 17:01:00|6246.7|6240.7|6246.1|6240.1|6247.2|6241.2|6246.1|6240.1|5
1635267670000|2021-10-26 17:01:10|6246.6|6240.6|6246.7|6240.7|6247.2|6241.2|6246.6|6240.6|8
1635267680000|2021-10-26 17:01:20|6247.1|6241.1|6246.9|6240.9|6247.1|6241.1|6246.6|6240.6|4
1635267690000|2021-10-26 17:01:30|6247.1|6241.1|6246.7|6240.7|6247.1|6241.1|6246.7|6240.7|3
1635267700000|2021-10-26 17:01:40|6246.6|6240.6|6246.2|6240.2|6246.6|6240.6|6246.2|6240.2|1
1635267710000|2021-10-26 17:01:50|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|2
1635267720000|2021-10-26 17:02:00|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|4
1635267730000|2021-10-26 17:02:10|6245.9|6239.9|6244.9|6238.9|6246.1|6240.1|6244.7|6238.7|6
1635267740000|2021-10-26 17:02:20|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|2
1635267760000|2021-10-26 17:02:40|||||||||7
1635267770000|2021-10-26 17:02:50|6244.5|6238.5|6244|6238|6244.5|6238.5|6243.4|6237.4|11
1635267790000|2021-10-26 17:03:10|6243.7|6237.7|6244|6238|6244|6238|6243.7|6237.7|1
1635267800000|2021-10-26 17:03:20|6244.7|6238.7|6244.4|6238.4|6245.7|6239.7|6244.4|6238.4|28
1635267810000|2021-10-26 17:03:30|6243.9|6237.9|6240.5|6234.5|6243.9|6237.9|6240|6234|9
1635267820000|2021-10-26 17:03:40|6240|6234|6240.2|6234.2|6241|6235|6239.7|6233.7|2
1635267830000|2021-10-26 17:03:50|6240.4|6234.4|6240|6234|6240.7|6234.7|6240|6234|0
1635267840000|2021-10-26 17:04:00|6241.5|6235.5|6241.7|6235.7|6241.7|6235.7|6241.4|6235.4|5
1635267850000|2021-10-26 17:04:10|6241.2|6235.2|6240.7|6234.7|6241.2|6235.2|6239.1|6233.1|10
1635267860000|2021-10-26 17:04:20|6240|6234|6240.4|6234.4|6240.4|6234.4|6240|6234|3
1635267870000|2021-10-26 17:04:30|6240.7|6234.7|6241|6235|6241|6235|6240.7|6234.7|3
1635267880000|2021-10-26 17:04:40|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6239.9|6233.9|3
1635267900000|2021-10-26 17:05:00|6240.9|6234.9|6239.9|6233.9|6240.9|6234.9|6239.9|6233.9|2
1635267910000|2021-10-26 17:05:10|6240|6234|6241.4|6235.4|6241.4|6235.4|6240|6234|7
1635267920000|2021-10-26 17:05:20|6241|6235|6240.4|6234.4|6241|6235|6240.4|6234.4|5
1635267940000|2021-10-26 17:05:40|6240.7|6234.7|6243.4|6237.4|6244.4|6238.4|6240.7|6234.7|9
1635267950000|2021-10-26 17:05:50|6243.2|6237.2|6242.7|6236.7|6243.2|6237.2|6242.7|6236.7|2
1635267960000|2021-10-26 17:06:00|6240.4|6234.4|6242.7|6236.7|6244.5|6238.5|6240.4|6234.4|30
1635267970000|2021-10-26 17:06:10|6241.9|6235.9|6240|6234|6241.9|6235.9|6239.5|6233.5|8
1635267980000|2021-10-26 17:06:20|6239.9|6233.9|6240.7|6234.7|6242.7|6236.7|6239.4|6233.4|7
1635267990000|2021-10-26 17:06:30|6240.9|6234.9|6241.2|6235.2|6241.4|6235.4|6240.7|6234.7|4
1635268000000|2021-10-26 17:06:40|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.4|6235.4|0
1635268010000|2021-10-26 17:06:50|6241|6235|6240|6234|6241|6235|6239.9|6233.9|0
1635268020000|2021-10-26 17:07:00|6239.9|6233.9|6240.4|6234.4|6240.4|6234.4|6239.5|6233.5|3
1635268030000|2021-10-26 17:07:10|6240|6234|6239.9|6233.9|6240.4|6234.4|6239.9|6233.9|1
1635268050000|2021-10-26 17:07:30|6240.2|6234.2|6240.7|6234.7|6240.7|6234.7|6240.2|6234.2|2
1635268060000|2021-10-26 17:07:40|6240.4|6234.4|6239|6233|6240.7|6234.7|6239|6233|3
1635268070000|2021-10-26 17:07:50|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|1
1635268080000|2021-10-26 17:08:00|6239.7|6233.7|6240|6234|6240.2|6234.2|6239.7|6233.7|3
1635268090000|2021-10-26 17:08:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1635268100000|2021-10-26 17:08:20|6239.9|6233.9|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|1
1635268110000|2021-10-26 17:08:30|6239.2|6233.2|6238.2|6232.2|6239.7|6233.7|6237.2|6231.2|4
1635268120000|2021-10-26 17:08:40|6237.7|6231.7|6238.7|6232.7|6238.7|6232.7|6237.7|6231.7|0
1635268130000|2021-10-26 17:08:50|6237.9|6231.9|6238.7|6232.7|6238.7|6232.7|6237.7|6231.7|3
1635268140000|2021-10-26 17:09:00|6238.9|6232.9|6238.2|6232.2|6238.9|6232.9|6237.7|6231.7|3
1635268150000|2021-10-26 17:09:10|6235.2|6229.2|6235.5|6229.5|6235.7|6229.7|6235.2|6229.2|4
1635268160000|2021-10-26 17:09:20|6235.2|6229.2|6236.7|6230.7|6237|6231|6235.2|6229.2|1
1635268170000|2021-10-26 17:09:30|6235.9|6229.9|6235.7|6229.7|6235.9|6229.9|6235.4|6229.4|0
1635268180000|2021-10-26 17:09:40|6235.9|6229.9|6236.7|6230.7|6237.2|6231.2|6235.9|6229.9|4
1635268190000|2021-10-26 17:09:50|6237.7|6231.7|6237.7|6231.7|6238.2|6232.2|6236.2|6230.2|3
1635268200000|2021-10-26 17:10:00|6237.4|6231.4|6236.7|6230.7|6237.7|6231.7|6236.2|6230.2|2
1635268210000|2021-10-26 17:10:10|6236.9|6230.9|6237.7|6231.7|6237.7|6231.7|6236.7|6230.7|3
1635268220000|2021-10-26 17:10:20|6237.9|6231.9|6238.4|6232.4|6239.2|6233.2|6237.9|6231.9|6
1635268230000|2021-10-26 17:10:30|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.4|6232.4|3
1635268240000|2021-10-26 17:10:40|6238.4|6232.4|6237.4|6231.4|6238.4|6232.4|6237.4|6231.4|5
1635268250000|2021-10-26 17:10:50|6237.7|6231.7|6237.2|6231.2|6238|6232|6236.2|6230.2|23
1635268260000|2021-10-26 17:11:00|6237|6231|6237.7|6231.7|6237.9|6231.9|6236.4|6230.4|13
1635268270000|2021-10-26 17:11:10|6237.5|6231.5|6238.2|6232.2|6238.7|6232.7|6237.4|6231.4|6
1635268280000|2021-10-26 17:11:20|6237.9|6231.9|6240|6234|6240|6234|6237.4|6231.4|14
1635268290000|2021-10-26 17:11:30|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|0
1635268300000|2021-10-26 17:11:40|6239.9|6233.9|6239.7|6233.7|6240.2|6234.2|6239.7|6233.7|1
1635268310000|2021-10-26 17:11:50|6240|6234|6240.7|6234.7|6241.9|6235.9|6240|6234|38
1635268320000|2021-10-26 17:12:00|6241|6235|6241.9|6235.9|6241.9|6235.9|6240.4|6234.4|14
1635268330000|2021-10-26 17:12:10|6242.4|6236.4|6244.4|6238.4|6244.4|6238.4|6242.2|6236.2|16
1635268340000|2021-10-26 17:12:20|6244.9|6238.9|6245.4|6239.4|6245.4|6239.4|6244.5|6238.5|15
1635268350000|2021-10-26 17:12:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|1
1635268360000|2021-10-26 17:12:40|6244.4|6238.4|6241.9|6235.9|6244.4|6238.4|6241.9|6235.9|2
1635268370000|2021-10-26 17:12:50|6241.4|6235.4|6241|6235|6241.7|6235.7|6241|6235|15
1635268380000|2021-10-26 17:13:00|6241.7|6235.7|6242.7|6236.7|6242.7|6236.7|6241.7|6235.7|10
1635268390000|2021-10-26 17:13:10|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|1
1635268400000|2021-10-26 17:13:20|6243.2|6237.2|6242.7|6236.7|6243.2|6237.2|6242.7|6236.7|1
1635268410000|2021-10-26 17:13:30|6242.2|6236.2|6242.7|6236.7|6242.7|6236.7|6242.2|6236.2|16
1635268420000|2021-10-26 17:13:40|6242.2|6236.2|6243.2|6237.2|6243.2|6237.2|6242.2|6236.2|1
1635268440000|2021-10-26 17:14:00|6244.4|6238.4|6243.7|6237.7|6244.4|6238.4|6243.2|6237.2|11
1635268450000|2021-10-26 17:14:10|6243.2|6237.2|6242.5|6236.5|6243.2|6237.2|6242.5|6236.5|0
1635268460000|2021-10-26 17:14:20|6242.3|6236.3|6240.5|6234.5|6242.3|6236.3|6240.5|6234.5|0
1635268470000|2021-10-26 17:14:30|6240|6234|6240|6234|6240|6234|6240|6234|1
1635268480000|2021-10-26 17:14:40|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|7
1635268500000|2021-10-26 17:15:00|6240.5|6234.5|6240|6234|6240.5|6234.5|6240|6234|0
1635268510000|2021-10-26 17:15:10|6240.3|6234.3|6240.3|6234.3|6240.7|6234.7|6240.3|6234.3|5
1635268520000|2021-10-26 17:15:20|6240|6234|6239.5|6233.5|6240|6234|6239.5|6233.5|2
1635268530000|2021-10-26 17:15:30|||||||||1
1635268540000|2021-10-26 17:15:40|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|7
1635268550000|2021-10-26 17:15:50|6240|6234|6241|6235|6241|6235|6239.5|6233.5|5
1635268560000|2021-10-26 17:16:00|6240.3|6234.3|6241|6235|6241|6235|6240|6234|5
1635268570000|2021-10-26 17:16:10|6240.5|6234.5|6240|6234|6240.5|6234.5|6240|6234|1
1635268580000|2021-10-26 17:16:20|||||||||3
1635268590000|2021-10-26 17:16:30|6240.3|6234.3|6241|6235|6241|6235|6240|6234|3
1635268600000|2021-10-26 17:16:40|6240.5|6234.5|6241|6235|6241|6235|6240.5|6234.5|1
1635268610000|2021-10-26 17:16:50|6240.8|6234.8|6241|6235|6241|6235|6240.5|6234.5|1
1635268620000|2021-10-26 17:17:00|6241.3|6235.3|6242.5|6236.5|6242.5|6236.5|6241|6235|5
1635268630000|2021-10-26 17:17:10|6243|6237|6242.5|6236.5|6243|6237|6242.5|6236.5|9
1635268640000|2021-10-26 17:17:20|6242|6236|6242|6236|6242|6236|6241.5|6235.5|0
1635268650000|2021-10-26 17:17:30|6242.5|6236.5|6241.7|6235.7|6242.5|6236.5|6241.7|6235.7|1
1635268660000|2021-10-26 17:17:40|6241|6235|6243|6237|6243|6237|6241|6235|7
1635268670000|2021-10-26 17:17:50|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243|6237|4
1635268680000|2021-10-26 17:18:00|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6242.4|6236.4|4
1635268690000|2021-10-26 17:18:10|||||||||2
1635268700000|2021-10-26 17:18:20|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.7|6236.7|0
1635268710000|2021-10-26 17:18:30|6243.2|6237.2|6243.4|6237.4|6243.4|6237.4|6243.2|6237.2|0
1635268730000|2021-10-26 17:18:50|6244|6238|6244.7|6238.7|6244.7|6238.7|6244|6238|4
1635268740000|2021-10-26 17:19:00|6246|6240|6246|6240|6246|6240|6245.9|6239.9|6
1635268750000|2021-10-26 17:19:10|6246.4|6240.4|6245.9|6239.9|6246.4|6240.4|6245.9|6239.9|1
1635268760000|2021-10-26 17:19:20|6246|6240|6245.9|6239.9|6246|6240|6245.9|6239.9|6
1635268770000|2021-10-26 17:19:30|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|2
1635268780000|2021-10-26 17:19:40|||||||||16
1635268790000|2021-10-26 17:19:50|6244.7|6238.7|6243.9|6237.9|6244.7|6238.7|6243.9|6237.9|2
1635268800000|2021-10-26 17:20:00|6244.7|6238.7|6243.7|6237.7|6244.7|6238.7|6243.7|6237.7|4
1635268810000|2021-10-26 17:20:10|6243.8|6237.8|6244|6238|6244|6238|6243.8|6237.8|1
1635268820000|2021-10-26 17:20:20|6244.5|6238.5|6244.3|6238.3|6244.5|6238.5|6244.3|6238.3|1
1635268830000|2021-10-26 17:20:30|6244.5|6238.5|6242.5|6236.5|6244.5|6238.5|6242.5|6236.5|22
1635268840000|2021-10-26 17:20:40|6243.3|6237.3|6242.8|6236.8|6243.3|6237.3|6241|6235|6
1635268850000|2021-10-26 17:20:50|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6242.8|6236.8|7
1635268860000|2021-10-26 17:21:00|6244.8|6238.8|6244.5|6238.5|6245|6239|6244.5|6238.5|6
1635268870000|2021-10-26 17:21:10|6243.9|6237.9|6242.8|6236.8|6243.9|6237.9|6242.8|6236.8|2
1635268880000|2021-10-26 17:21:20|6243.2|6237.2|6243.3|6237.3|6243.5|6237.5|6243.2|6237.2|2
1635268890000|2021-10-26 17:21:30|6242.8|6236.8|6240.7|6234.7|6243.3|6237.3|6240.7|6234.7|15
1635268900000|2021-10-26 17:21:40|6240.2|6234.2|6240.7|6234.7|6240.7|6234.7|6240.2|6234.2|3
1635268910000|2021-10-26 17:21:50|6239.4|6233.4|6238.9|6232.9|6239.4|6233.4|6238.9|6232.9|3
1635268920000|2021-10-26 17:22:00|6239.4|6233.4|6238.9|6232.9|6239.4|6233.4|6238.9|6232.9|2
1635268930000|2021-10-26 17:22:10|||||||||1
1635268940000|2021-10-26 17:22:20|6238.4|6232.4|6235|6229|6238.7|6232.7|6235|6229|21
1635268950000|2021-10-26 17:22:30|6235.3|6229.3|6235|6229|6235.5|6229.5|6235|6229|1
1635268960000|2021-10-26 17:22:40|6234.7|6228.7|6235.7|6229.7|6235.7|6229.7|6234.5|6228.5|9
1635268970000|2021-10-26 17:22:50|6235.2|6229.2|6234.7|6228.7|6235.2|6229.2|6234.7|6228.7|1
1635268980000|2021-10-26 17:23:00|6232.9|6226.9|6228.5|6222.5|6232.9|6226.9|6228.2|6222.2|34
1635268990000|2021-10-26 17:23:10|6227.5|6221.5|6227.3|6221.3|6228|6222|6227.3|6221.3|7
1635269000000|2021-10-26 17:23:20|6227|6221|6225.7|6219.7|6227|6221|6225.7|6219.7|9
1635269010000|2021-10-26 17:23:30|6225.4|6219.4|6225.7|6219.7|6225.7|6219.7|6225.4|6219.4|4
1635269020000|2021-10-26 17:23:40|6225.2|6219.2|6224.4|6218.4|6225.2|6219.2|6224|6218|2
1635269030000|2021-10-26 17:23:50|6226.2|6220.2|6226.3|6220.3|6226.3|6220.3|6226|6220|12
1635269040000|2021-10-26 17:24:00|6226.5|6220.5|6224.5|6218.5|6226.8|6220.8|6224|6218|9
1635269050000|2021-10-26 17:24:10|6224.7|6218.7|6225|6219|6225|6219|6224.7|6218.7|0
1635269060000|2021-10-26 17:24:20|6224.8|6218.8|6225|6219|6225|6219|6224.8|6218.8|4
1635269070000|2021-10-26 17:24:30|6225.5|6219.5|6225|6219|6225.5|6219.5|6225|6219|2
1635269080000|2021-10-26 17:24:40|6224.8|6218.8|6224.5|6218.5|6225.5|6219.5|6224.5|6218.5|4
1635269090000|2021-10-26 17:24:50|6224.7|6218.7|6225|6219|6225|6219|6224.7|6218.7|2
1635269100000|2021-10-26 17:25:00|6225.2|6219.2|6224.4|6218.4|6225.7|6219.7|6224.4|6218.4|7
1635269110000|2021-10-26 17:25:10|6223.9|6217.9|6224.4|6218.4|6224.4|6218.4|6223.9|6217.9|3
1635269130000|2021-10-26 17:25:30|6224.5|6218.5|6225.4|6219.4|6225.9|6219.9|6224.5|6218.5|12
1635269140000|2021-10-26 17:25:40|6224.7|6218.7|6224.4|6218.4|6224.7|6218.7|6223.4|6217.4|7
1635269150000|2021-10-26 17:25:50|||||||||4
1635269160000|2021-10-26 17:26:00|6223.4|6217.4|6222.9|6216.9|6223.4|6217.4|6222.9|6216.9|1
1635269170000|2021-10-26 17:26:10|6223|6217|6223|6217|6223|6217|6223|6217|1
1635269180000|2021-10-26 17:26:20|6223.9|6217.9|6224.4|6218.4|6224.4|6218.4|6223.4|6217.4|6
1635269200000|2021-10-26 17:26:40|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|4
1635269210000|2021-10-26 17:26:50|6223|6217|6223.4|6217.4|6223.4|6217.4|6223|6217|0
1635269220000|2021-10-26 17:27:00|6223.9|6217.9|6225.4|6219.4|6225.9|6219.9|6223.9|6217.9|5
1635269230000|2021-10-26 17:27:10|6225.9|6219.9|6228.7|6222.7|6228.7|6222.7|6225.9|6219.9|2
1635269240000|2021-10-26 17:27:20|6228.4|6222.4|6229.4|6223.4|6229.4|6223.4|6228.4|6222.4|3
1635269250000|2021-10-26 17:27:30|6229|6223|6228.4|6222.4|6229|6223|6228.4|6222.4|4
1635269270000|2021-10-26 17:27:50|6229|6223|6227.2|6221.2|6229|6223|6227.2|6221.2|17
1635269280000|2021-10-26 17:28:00|6225.2|6219.2|6225.7|6219.7|6225.7|6219.7|6225.2|6219.2|3
1635269310000|2021-10-26 17:28:30|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|0
1635269320000|2021-10-26 17:28:40|6224.9|6218.9|6224.4|6218.4|6224.9|6218.9|6223.9|6217.9|6
1635269330000|2021-10-26 17:28:50|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6222.4|6216.4|1
1635269340000|2021-10-26 17:29:00|6223.4|6217.4|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|2
1635269350000|2021-10-26 17:29:10|6224.4|6218.4|6225.4|6219.4|6225.4|6219.4|6224.4|6218.4|4
1635269360000|2021-10-26 17:29:20|6224.5|6218.5|6229.4|6223.4|6229.4|6223.4|6224.5|6218.5|7
1635269380000|2021-10-26 17:29:40|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230|6224|1
1635269390000|2021-10-26 17:29:50|6229.9|6223.9|6230.4|6224.4|6230.4|6224.4|6229.4|6223.4|3
1635269400000|2021-10-26 17:30:00|6230|6224|6231.4|6225.4|6231.7|6225.7|6229.9|6223.9|3
1635269410000|2021-10-26 17:30:10|6230.9|6224.9|6230.7|6224.7|6231.5|6225.5|6230.7|6224.7|6
1635269420000|2021-10-26 17:30:20|6230.9|6224.9|6231.4|6225.4|6231.4|6225.4|6230.9|6224.9|0
1635269430000|2021-10-26 17:30:30|||||||||1
1635269460000|2021-10-26 17:31:00|6230.4|6224.4|6228.9|6222.9|6230.4|6224.4|6228.9|6222.9|4
1635269470000|2021-10-26 17:31:10|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|4
1635269480000|2021-10-26 17:31:20|6229.9|6223.9|6230|6224|6230|6224|6229.9|6223.9|2
1635269490000|2021-10-26 17:31:30|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|0
1635269500000|2021-10-26 17:31:40|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|1
1635269510000|2021-10-26 17:31:50|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|14
1635269540000|2021-10-26 17:32:20|6228.9|6222.9|6229.4|6223.4|6229.4|6223.4|6228.9|6222.9|2
1635269570000|2021-10-26 17:32:50|6229.7|6223.7|6229.7|6223.7|6231|6225|6229.7|6223.7|6
1635269580000|2021-10-26 17:33:00|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|2
1635269590000|2021-10-26 17:33:10|6228.5|6222.5|6227.9|6221.9|6228.5|6222.5|6227.9|6221.9|1
1635269600000|2021-10-26 17:33:20|6225.4|6219.4|6225.4|6219.4|6225.9|6219.9|6225.4|6219.4|10
1635269620000|2021-10-26 17:33:40|6224.9|6218.9|6225.9|6219.9|6225.9|6219.9|6224.9|6218.9|2
1635269640000|2021-10-26 17:34:00|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|1
1635269650000|2021-10-26 17:34:10|6225.9|6219.9|6226.4|6220.4|6226.4|6220.4|6225.9|6219.9|4
1635269660000|2021-10-26 17:34:20|6226.9|6220.9|6227.9|6221.9|6227.9|6221.9|6226.9|6220.9|2
1635269670000|2021-10-26 17:34:30|6228|6222|6226.7|6220.7|6228|6222|6226.7|6220.7|7
1635269680000|2021-10-26 17:34:40|||||||||1
1635269690000|2021-10-26 17:34:50|6226.9|6220.9|6226.7|6220.7|6226.9|6220.9|6226.7|6220.7|0
1635269700000|2021-10-26 17:35:00|6226.9|6220.9|6226.5|6220.5|6227|6221|6226.5|6220.5|14
1635269710000|2021-10-26 17:35:10|6226.8|6220.8|6227|6221|6227|6221|6226.4|6220.4|2
1635269720000|2021-10-26 17:35:20|6227.5|6221.5|6228|6222|6228|6222|6227|6221|14
1635269730000|2021-10-26 17:35:30|6228.7|6222.7|6229|6223|6229.2|6223.2|6228.7|6222.7|0
1635269740000|2021-10-26 17:35:40|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1635269750000|2021-10-26 17:35:50|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1635269770000|2021-10-26 17:36:10|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|3
1635269780000|2021-10-26 17:36:20|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.7|6222.7|2
1635269790000|2021-10-26 17:36:30|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1635269800000|2021-10-26 17:36:40|6228.5|6222.5|6227.7|6221.7|6229.5|6223.5|6227.7|6221.7|7
1635269810000|2021-10-26 17:36:50|6227.4|6221.4|6226.7|6220.7|6227.4|6221.4|6226.4|6220.4|1
1635269820000|2021-10-26 17:37:00|6226.9|6220.9|6227.9|6221.9|6227.9|6221.9|6226.9|6220.9|3
1635269830000|2021-10-26 17:37:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1635269840000|2021-10-26 17:37:20|||||||||4
1635269850000|2021-10-26 17:37:30|6228.9|6222.9|6228.4|6222.4|6228.9|6222.9|6228.4|6222.4|1
1635269860000|2021-10-26 17:37:40|6227.9|6221.9|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|1
1635269880000|2021-10-26 17:38:00|6226.9|6220.9|6227.7|6221.7|6227.7|6221.7|6226.9|6220.9|4
1635269890000|2021-10-26 17:38:10|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1635269900000|2021-10-26 17:38:20|6227.5|6221.5|6228.4|6222.4|6228.9|6222.9|6227.5|6221.5|2
1635269910000|2021-10-26 17:38:30|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.7|6221.7|1
1635269920000|2021-10-26 17:38:40|6228|6222|6227.9|6221.9|6228|6222|6227.4|6221.4|1
1635269930000|2021-10-26 17:38:50|6227.7|6221.7|6228.4|6222.4|6228.9|6222.9|6227.4|6221.4|1
1635269950000|2021-10-26 17:39:10|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|5
1635269960000|2021-10-26 17:39:20|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|6
1635269970000|2021-10-26 17:39:30|6229.5|6223.5|6230.4|6224.4|6230.4|6224.4|6229.5|6223.5|1
1635269980000|2021-10-26 17:39:40|6230|6224|6230|6224|6230|6224|6230|6224|5
1635269990000|2021-10-26 17:39:50|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1635270000000|2021-10-26 17:40:00|6230.9|6224.9|6230.5|6224.5|6230.9|6224.9|6230.5|6224.5|1
1635270010000|2021-10-26 17:40:10|6230|6224|6229.9|6223.9|6230|6224|6229.9|6223.9|4
1635270020000|2021-10-26 17:40:20|6229.7|6223.7|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|1
1635270040000|2021-10-26 17:40:40|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.4|6223.4|0
1635270050000|2021-10-26 17:40:50|6230.5|6224.5|6226.9|6220.9|6230.9|6224.9|6226.9|6220.9|14
1635270070000|2021-10-26 17:41:10|||||||||3
1635270100000|2021-10-26 17:41:40|6227.4|6221.4|6227.5|6221.5|6227.9|6221.9|6227.4|6221.4|5
1635270110000|2021-10-26 17:41:50|6227.9|6221.9|6229.4|6223.4|6229.5|6223.5|6227.9|6221.9|6
1635270120000|2021-10-26 17:42:00|6228.9|6222.9|6228.4|6222.4|6228.9|6222.9|6228.4|6222.4|2
1635270140000|2021-10-26 17:42:20|6227.9|6221.9|6227.7|6221.7|6227.9|6221.9|6227.4|6221.4|0
1635270150000|2021-10-26 17:42:30|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1635270160000|2021-10-26 17:42:40|6227.2|6221.2|6226.9|6220.9|6227.2|6221.2|6226.9|6220.9|4
1635270170000|2021-10-26 17:42:50|||||||||6
1635270180000|2021-10-26 17:43:00|||||||||5
1635270190000|2021-10-26 17:43:10|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.7|6221.7|2
1635270200000|2021-10-26 17:43:20|6227.4|6221.4|6228.4|6222.4|6228.4|6222.4|6227.2|6221.2|1
1635270210000|2021-10-26 17:43:30|6228.5|6222.5|6228.5|6222.5|6228.7|6222.7|6228.5|6222.5|0
1635270220000|2021-10-26 17:43:40|6228.7|6222.7|6228.7|6222.7|6228.9|6222.9|6228.4|6222.4|1
1635270230000|2021-10-26 17:43:50|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|1
1635270240000|2021-10-26 17:44:00|6228.9|6222.9|6228.7|6222.7|6229.4|6223.4|6228.7|6222.7|4
1635270250000|2021-10-26 17:44:10|6228.4|6222.4|6226.9|6220.9|6228.4|6222.4|6226.9|6220.9|0
1635270260000|2021-10-26 17:44:20|6227.2|6221.2|6227.4|6221.4|6227.4|6221.4|6227.2|6221.2|3
1635270270000|2021-10-26 17:44:30|6227.5|6221.5|6228.9|6222.9|6228.9|6222.9|6227.5|6221.5|2
1635270280000|2021-10-26 17:44:40|6228.7|6222.7|6227.9|6221.9|6228.7|6222.7|6227.9|6221.9|9
1635270290000|2021-10-26 17:44:50|6228.7|6222.7|6228.4|6222.4|6228.7|6222.7|6228.4|6222.4|1
1635270300000|2021-10-26 17:45:00|6228.5|6222.5|6230.4|6224.4|6230.4|6224.4|6228.5|6222.5|0
1635270310000|2021-10-26 17:45:10|6230|6224|6230|6224|6230|6224|6230|6224|0
1635270320000|2021-10-26 17:45:20|||||||||1
1635270330000|2021-10-26 17:45:30|6229.7|6223.7|6230|6224|6230|6224|6229.7|6223.7|2
1635270350000|2021-10-26 17:45:50|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.7|6224.7|6
1635270360000|2021-10-26 17:46:00|6230.7|6224.7|6229.9|6223.9|6230.9|6224.9|6229.9|6223.9|1
1635270370000|2021-10-26 17:46:10|||||||||1
1635270380000|2021-10-26 17:46:20|6230.5|6224.5|6229.4|6223.4|6230.5|6224.5|6229.4|6223.4|3
1635270420000|2021-10-26 17:47:00|6229.9|6223.9|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|13
1635270430000|2021-10-26 17:47:10|6230.5|6224.5|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|2
1635270450000|2021-10-26 17:47:30|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|11
1635270460000|2021-10-26 17:47:40|6231.9|6225.9|6232|6226|6232.9|6226.9|6231.9|6225.9|42
1635270470000|2021-10-26 17:47:50|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|4
1635270480000|2021-10-26 17:48:00|6232|6226|6232.7|6226.7|6232.7|6226.7|6232|6226|16
1635270490000|2021-10-26 17:48:10|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|26
1635270500000|2021-10-26 17:48:20|6232|6226|6232|6226|6232|6226|6231.9|6225.9|4
1635270510000|2021-10-26 17:48:30|6231.9|6225.9|6232.4|6226.4|6232.7|6226.7|6231.9|6225.9|3
1635270520000|2021-10-26 17:48:40|6232|6226|6232|6226|6232|6226|6232|6226|2
1635270530000|2021-10-26 17:48:50|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|3
1635270540000|2021-10-26 17:49:00|6232.4|6226.4|6231.9|6225.9|6232.7|6226.7|6231.5|6225.5|1
1635270550000|2021-10-26 17:49:10|6232.7|6226.7|6231.7|6225.7|6232.7|6226.7|6231.5|6225.5|2
1635270560000|2021-10-26 17:49:20|6232|6226|6232|6226|6232|6226|6232|6226|22
1635270570000|2021-10-26 17:49:30|6232.4|6226.4|6231.4|6225.4|6232.7|6226.7|6231.4|6225.4|26
1635270580000|2021-10-26 17:49:40|||||||||1
1635270590000|2021-10-26 17:49:50|6231.7|6225.7|6231.4|6225.4|6231.7|6225.7|6231.4|6225.4|0
1635270600000|2021-10-26 17:50:00|||||||||28
1635270610000|2021-10-26 17:50:10|||||||||2
1635270630000|2021-10-26 17:50:30|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|53
1635270640000|2021-10-26 17:50:40|||||||||12
1635270650000|2021-10-26 17:50:50|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|1
1635270660000|2021-10-26 17:51:00|||||||||1
1635270670000|2021-10-26 17:51:10|6231|6225|6231|6225|6231|6225|6231|6225|2
1635270680000|2021-10-26 17:51:20|6231.4|6225.4|6231|6225|6231.4|6225.4|6231|6225|3
1635270690000|2021-10-26 17:51:30|6231.5|6225.5|6231.7|6225.7|6232.4|6226.4|6230.7|6224.7|7
1635270700000|2021-10-26 17:51:40|6232|6226|6231.7|6225.7|6232.5|6226.5|6231.7|6225.7|6
1635270710000|2021-10-26 17:51:50|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|4
1635270720000|2021-10-26 17:52:00|6231.4|6225.4|6231|6225|6231.4|6225.4|6230.5|6224.5|3
1635270730000|2021-10-26 17:52:10|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|1
1635270750000|2021-10-26 17:52:30|6225.9|6219.9|6225.5|6219.5|6226.2|6220.2|6225|6219|47
1635270760000|2021-10-26 17:52:40|6225|6219|6225|6219|6225|6219|6225|6219|3
1635270770000|2021-10-26 17:52:50|6224.5|6218.5|6225|6219|6225|6219|6224.5|6218.5|3
1635270780000|2021-10-26 17:53:00|6224.5|6218.5|6225|6219|6226|6220|6224.5|6218.5|9
1635270790000|2021-10-26 17:53:10|6226|6220|6226|6220|6226|6220|6225.7|6219.7|1
1635270800000|2021-10-26 17:53:20|6226.5|6220.5|6226|6220|6226.5|6220.5|6226|6220|2
1635270810000|2021-10-26 17:53:30|6225.9|6219.9|6226|6220|6226|6220|6225|6219|1
1635270840000|2021-10-26 17:54:00|6226.2|6220.2|6225.5|6219.5|6226.5|6220.5|6225.5|6219.5|1
1635270850000|2021-10-26 17:54:10|||||||||1
1635270860000|2021-10-26 17:54:20|6225.7|6219.7|6226|6220|6226|6220|6225.7|6219.7|1
1635270870000|2021-10-26 17:54:30|6225.7|6219.7|6226|6220|6226.4|6220.4|6225.5|6219.5|14
1635270890000|2021-10-26 17:54:50|6225.9|6219.9|6227|6221|6227|6221|6225|6219|22
1635270900000|2021-10-26 17:55:00|6226|6220|6226.4|6220.4|6227.2|6221.2|6226|6220|13
1635270910000|2021-10-26 17:55:10|6225.7|6219.7|6227.7|6221.7|6227.7|6221.7|6225.7|6219.7|17
1635270920000|2021-10-26 17:55:20|6226.5|6220.5|6228|6222|6228.9|6222.9|6226.5|6220.5|13
1635270930000|2021-10-26 17:55:30|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1635270940000|2021-10-26 17:55:40|6228|6222|6229|6223|6229|6223|6228|6222|2
1635270950000|2021-10-26 17:55:50|6227.9|6221.9|6228.5|6222.5|6228.5|6222.5|6227.9|6221.9|4
1635270960000|2021-10-26 17:56:00|6228|6222|6228|6222|6228|6222|6228|6222|2
1635270970000|2021-10-26 17:56:10|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|11
1635270980000|2021-10-26 17:56:20|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234|6228|44
1635270990000|2021-10-26 17:56:30|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|1
1635271000000|2021-10-26 17:56:40|6234.9|6228.9|6234.7|6228.7|6234.9|6228.9|6234.5|6228.5|1
1635271010000|2021-10-26 17:56:50|6234.5|6228.5|6234.4|6228.4|6234.9|6228.9|6234.4|6228.4|7
1635271020000|2021-10-26 17:57:00|6234.2|6228.2|6233.9|6227.9|6234.2|6228.2|6233.7|6227.7|7
1635271030000|2021-10-26 17:57:10|6233.7|6227.7|6233.7|6227.7|6233.9|6227.9|6233.7|6227.7|2
1635271050000|2021-10-26 17:57:30|6233.9|6227.9|6233.7|6227.7|6233.9|6227.9|6233.7|6227.7|0
1635271060000|2021-10-26 17:57:40|6234.4|6228.4|6231.4|6225.4|6234.9|6228.9|6231.4|6225.4|12
1635271070000|2021-10-26 17:57:50|6231.2|6225.2|6231.2|6225.2|6231.7|6225.7|6230.7|6224.7|11
1635271080000|2021-10-26 17:58:00|6231.7|6225.7|6228|6222|6231.7|6225.7|6228|6222|15
1635271090000|2021-10-26 17:58:10|6227.8|6221.8|6228|6222|6228.5|6222.5|6227.8|6221.8|1
1635271100000|2021-10-26 17:58:20|6228.3|6222.3|6230.3|6224.3|6230.3|6224.3|6228.3|6222.3|4
1635271110000|2021-10-26 17:58:30|6230.2|6224.2|6229.3|6223.3|6230.2|6224.2|6228.8|6222.8|4
1635271120000|2021-10-26 17:58:40|6230|6224|6230.3|6224.3|6230.3|6224.3|6229.5|6223.5|2
1635271130000|2021-10-26 17:58:50|6230|6224|6229.8|6223.8|6230|6224|6229.8|6223.8|1
1635271140000|2021-10-26 17:59:00|6230|6224|6230|6224|6230|6224|6230|6224|8
1635271150000|2021-10-26 17:59:10|6230.3|6224.3|6231.4|6225.4|6231.4|6225.4|6230.3|6224.3|24
1635271160000|2021-10-26 17:59:20|6231.2|6225.2|6231.4|6225.4|6231.4|6225.4|6231.2|6225.2|2
1635271170000|2021-10-26 17:59:30|6231.5|6225.5|6232.4|6226.4|6232.4|6226.4|6231.5|6225.5|1
1635271190000|2021-10-26 17:59:50|6232.2|6226.2|6232.4|6226.4|6232.4|6226.4|6232.2|6226.2|0
1635271200000|2021-10-26 18:00:00|6232.5|6226.5|6228.7|6222.7|6232.7|6226.7|6227.7|6221.7|13
1635271210000|2021-10-26 18:00:10|6228.9|6222.9|6228.7|6222.7|6229.5|6223.5|6228.4|6222.4|4
1635271220000|2021-10-26 18:00:20|6229.7|6223.7|6231.5|6225.5|6231.7|6225.7|6229.4|6223.4|6
1635271230000|2021-10-26 18:00:30|6231.4|6225.4|6230.5|6224.5|6231.5|6225.5|6230|6224|5
1635271240000|2021-10-26 18:00:40|6230.2|6224.2|6230.5|6224.5|6230.5|6224.5|6230.2|6224.2|1
1635271250000|2021-10-26 18:00:50|||||||||2
1635271260000|2021-10-26 18:01:00|||||||||4
1635271280000|2021-10-26 18:01:20|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6
1635271290000|2021-10-26 18:01:30|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|4
1635271310000|2021-10-26 18:01:50|6231.5|6225.5|6231.7|6225.7|6231.7|6225.7|6231.5|6225.5|7
1635271320000|2021-10-26 18:02:00|6231.9|6225.9|6231.5|6225.5|6231.9|6225.9|6231.5|6225.5|2
1635271340000|2021-10-26 18:02:20|6231.9|6225.9|6232.2|6226.2|6232.2|6226.2|6231.7|6225.7|1
1635271350000|2021-10-26 18:02:30|6232|6226|6231.7|6225.7|6232|6226|6231.2|6225.2|2
1635271360000|2021-10-26 18:02:40|6231.5|6225.5|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1635271370000|2021-10-26 18:02:50|6230.7|6224.7|6230.9|6224.9|6231|6225|6230.7|6224.7|1
1635271380000|2021-10-26 18:03:00|6230.5|6224.5|6227.7|6221.7|6230.9|6224.9|6227.7|6221.7|15
1635271390000|2021-10-26 18:03:10|6228|6222|6228|6222|6228.9|6222.9|6227.4|6221.4|9
1635271410000|2021-10-26 18:03:30|6227.5|6221.5|6228|6222|6228|6222|6227.5|6221.5|3
1635271420000|2021-10-26 18:03:40|6227.9|6221.9|6227.5|6221.5|6228|6222|6227.5|6221.5|1
1635271430000|2021-10-26 18:03:50|6228|6222|6227.5|6221.5|6228|6222|6227.5|6221.5|3
1635271440000|2021-10-26 18:04:00|6227.7|6221.7|6227.7|6221.7|6228|6222|6227.7|6221.7|2
1635271450000|2021-10-26 18:04:10|6228|6222|6228|6222|6228|6222|6228|6222|0
1635271470000|2021-10-26 18:04:30|6227.7|6221.7|6227|6221|6228|6222|6227|6221|3
1635271480000|2021-10-26 18:04:40|6226.9|6220.9|6228|6222|6228|6222|6226.9|6220.9|5
1635271490000|2021-10-26 18:04:50|6227.2|6221.2|6225.7|6219.7|6227.2|6221.2|6225.7|6219.7|14
1635271500000|2021-10-26 18:05:00|6226.2|6220.2|6220|6214|6226.2|6220.2|6220|6214|80
1635271510000|2021-10-26 18:05:10|||||||||1
1635271520000|2021-10-26 18:05:20|6222|6216|6222.9|6216.9|6222.9|6216.9|6221.5|6215.5|7
1635271530000|2021-10-26 18:05:30|6222.5|6216.5|6223.4|6217.4|6223.4|6217.4|6222|6216|5
1635271540000|2021-10-26 18:05:40|6223|6217|6223|6217|6223|6217|6223|6217|1
1635271550000|2021-10-26 18:05:50|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6222.5|6216.5|3
1635271560000|2021-10-26 18:06:00|6223.2|6217.2|6222.9|6216.9|6223.2|6217.2|6222.5|6216.5|6
1635271570000|2021-10-26 18:06:10|6223.2|6217.2|6222.2|6216.2|6223.2|6217.2|6222.2|6216.2|4
1635271580000|2021-10-26 18:06:20|6221.7|6215.7|6222.2|6216.2|6222.5|6216.5|6221.2|6215.2|26
1635271590000|2021-10-26 18:06:30|6223.2|6217.2|6224|6218|6224|6218|6223.2|6217.2|13
1635271600000|2021-10-26 18:06:40|6223|6217|6223.7|6217.7|6223.7|6217.7|6223|6217|3
1635271610000|2021-10-26 18:06:50|6224|6218|6223|6217|6224|6218|6223|6217|2
1635271620000|2021-10-26 18:07:00|6223.3|6217.3|6222.8|6216.8|6224.5|6218.5|6222.8|6216.8|19
1635271630000|2021-10-26 18:07:10|||||||||7
1635271660000|2021-10-26 18:07:40|6223.5|6217.5|6224|6218|6224|6218|6223.5|6217.5|4
1635271670000|2021-10-26 18:07:50|6224.8|6218.8|6224.3|6218.3|6224.8|6218.8|6223.8|6217.8|22
1635271680000|2021-10-26 18:08:00|6224.5|6218.5|6227.5|6221.5|6227.5|6221.5|6224.5|6218.5|11
1635271690000|2021-10-26 18:08:10|6228.2|6222.2|6227.5|6221.5|6228.3|6222.3|6227.5|6221.5|14
1635271700000|2021-10-26 18:08:20|6224.4|6218.4|6224.7|6218.7|6224.7|6218.7|6224.4|6218.4|12
1635271710000|2021-10-26 18:08:30|6224.2|6218.2|6225|6219|6225|6219|6224.2|6218.2|1
1635271720000|2021-10-26 18:08:40|6225.2|6219.2|6224.7|6218.7|6225.2|6219.2|6224.7|6218.7|1
1635271730000|2021-10-26 18:08:50|6225|6219|6225.5|6219.5|6225.5|6219.5|6225|6219|11
1635271740000|2021-10-26 18:09:00|6225|6219|6224.7|6218.7|6225.3|6219.3|6224.7|6218.7|16
1635271750000|2021-10-26 18:09:10|6224.5|6218.5|6223.3|6217.3|6224.5|6218.5|6222.5|6216.5|13
1635271760000|2021-10-26 18:09:20|6223|6217|6224.5|6218.5|6224.5|6218.5|6222.9|6216.9|26
1635271770000|2021-10-26 18:09:30|6224.7|6218.7|6225|6219|6225|6219|6224.7|6218.7|2
1635271780000|2021-10-26 18:09:40|6225.2|6219.2|6225|6219|6225.2|6219.2|6224.5|6218.5|3
1635271790000|2021-10-26 18:09:50|6224.7|6218.7|6226.4|6220.4|6227.2|6221.2|6224.7|6218.7|6
1635271800000|2021-10-26 18:10:00|6225|6219|6224.7|6218.7|6225|6219|6224.2|6218.2|3
1635271810000|2021-10-26 18:10:10|6225.5|6219.5|6226.2|6220.2|6226.7|6220.7|6225.5|6219.5|2
1635271820000|2021-10-26 18:10:20|6222.9|6216.9|6218.2|6212.2|6222.9|6216.9|6218.2|6212.2|30
1635271830000|2021-10-26 18:10:30|6219.2|6213.2|6218.7|6212.7|6219.2|6213.2|6218.7|6212.7|3
1635271840000|2021-10-26 18:10:40|6219|6213|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|8
1635271850000|2021-10-26 18:10:50|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6219.7|6213.7|0
1635271860000|2021-10-26 18:11:00|6220.5|6214.5|6220.7|6214.7|6221.4|6215.4|6220.2|6214.2|13
1635271870000|2021-10-26 18:11:10|6221.2|6215.2|6222|6216|6222.4|6216.4|6221.2|6215.2|4
1635271880000|2021-10-26 18:11:20|6221.7|6215.7|6222.2|6216.2|6222.2|6216.2|6221.7|6215.7|0
1635271890000|2021-10-26 18:11:30|6220.9|6214.9|6220.4|6214.4|6222.2|6216.2|6220.2|6214.2|19
1635271900000|2021-10-26 18:11:40|6220.7|6214.7|6220.2|6214.2|6220.7|6214.7|6220.2|6214.2|0
1635271910000|2021-10-26 18:11:50|6216.5|6210.5|6215.8|6209.8|6216.5|6210.5|6215.8|6209.8|67
1635271920000|2021-10-26 18:12:00|6215.5|6209.5|6213.3|6207.3|6215.5|6209.5|6212.8|6206.8|12
1635271930000|2021-10-26 18:12:10|6213|6207|6212.5|6206.5|6213|6207|6212.3|6206.3|15
1635271940000|2021-10-26 18:12:20|6212.8|6206.8|6213|6207|6213|6207|6208.7|6202.7|39
1635271950000|2021-10-26 18:12:30|6212.8|6206.8|6211.3|6205.3|6213.3|6207.3|6211|6205|36
1635271960000|2021-10-26 18:12:40|6211.7|6205.7|6210.3|6204.3|6213.3|6207.3|6210|6204|20
1635271970000|2021-10-26 18:12:50|6210.7|6204.7|6209.8|6203.8|6210.7|6204.7|6208.8|6202.8|5
1635271980000|2021-10-26 18:13:00|6209.7|6203.7|6207.8|6201.8|6210.3|6204.3|6207.8|6201.8|15
1635271990000|2021-10-26 18:13:10|6208.2|6202.2|6210|6204|6213.5|6207.5|6208.2|6202.2|31
1635272000000|2021-10-26 18:13:20|6210.3|6204.3|6211|6205|6211|6205|6208.2|6202.2|20
1635272010000|2021-10-26 18:13:30|6210.8|6204.8|6212.4|6206.4|6212.7|6206.7|6209.8|6203.8|41
1635272020000|2021-10-26 18:13:40|6212.7|6206.7|6213.4|6207.4|6214.7|6208.7|6212.7|6206.7|18
1635272030000|2021-10-26 18:13:50|6213.7|6207.7|6215.4|6209.4|6216.2|6210.2|6213.7|6207.7|13
1635272040000|2021-10-26 18:14:00|6215.2|6209.2|6214|6208|6215.5|6209.5|6211.8|6205.8|122
1635272050000|2021-10-26 18:14:10|6215.5|6209.5|6214.1|6208.1|6216.7|6210.7|6212.8|6206.8|65
1635272060000|2021-10-26 18:14:20|6215.1|6209.1|6212|6206|6215.1|6209.1|6211.3|6205.3|90
1635272070000|2021-10-26 18:14:30|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6210.5|6204.5|82
1635272080000|2021-10-26 18:14:40|6211.7|6205.7|6211.3|6205.3|6211.7|6205.7|6209.3|6203.3|66
1635272090000|2021-10-26 18:14:50|6211.7|6205.7|6208.3|6202.3|6212|6206|6208.2|6202.2|65
1635272100000|2021-10-26 18:15:00|6208.2|6202.2|6209.3|6203.3|6209.8|6203.8|6208.2|6202.2|28
1635272110000|2021-10-26 18:15:10|6208.8|6202.8|6209.5|6203.5|6209.5|6203.5|6208.8|6202.8|9
1635272120000|2021-10-26 18:15:20|6209.2|6203.2|6209.5|6203.5|6209.5|6203.5|6209.2|6203.2|18
1635272130000|2021-10-26 18:15:30|6209.8|6203.8|6210.5|6204.5|6210.8|6204.8|6209.8|6203.8|25
1635272140000|2021-10-26 18:15:40|6210.8|6204.8|6208.2|6202.2|6211.2|6205.2|6207.8|6201.8|59
1635272150000|2021-10-26 18:15:50|6207.8|6201.8|6208.2|6202.2|6209.2|6203.2|6207.8|6201.8|12
1635272160000|2021-10-26 18:16:00|6208.3|6202.3|6208.2|6202.2|6208.5|6202.5|6208.2|6202.2|10
1635272170000|2021-10-26 18:16:10|6207.8|6201.8|6208.2|6202.2|6208.2|6202.2|6207.8|6201.8|5
1635272180000|2021-10-26 18:16:20|6207.2|6201.2|6204.8|6198.8|6207.2|6201.2|6204.8|6198.8|22
1635272190000|2021-10-26 18:16:30|6205|6199|6206.8|6200.8|6206.8|6200.8|6205|6199|17
1635272200000|2021-10-26 18:16:40|6206.3|6200.3|6206.3|6200.3|6206.8|6200.8|6205.3|6199.3|31
1635272210000|2021-10-26 18:16:50|6206.8|6200.8|6206.5|6200.5|6206.8|6200.8|6206.5|6200.5|26
1635272220000|2021-10-26 18:17:00|6206.2|6200.2|6205|6199|6206.2|6200.2|6205|6199|15
1635272230000|2021-10-26 18:17:10|6205.3|6199.3|6205.5|6199.5|6205.5|6199.5|6204.8|6198.8|2
1635272240000|2021-10-26 18:17:20|6205.7|6199.7|6203.8|6197.8|6205.8|6199.8|6203.8|6197.8|30
1635272250000|2021-10-26 18:17:30|6202.8|6196.8|6205.5|6199.5|6206.3|6200.3|6202.8|6196.8|9
1635272260000|2021-10-26 18:17:40|6205|6199|6205.3|6199.3|6207.3|6201.3|6205|6199|22
1635272270000|2021-10-26 18:17:50|6205|6199|6203.5|6197.5|6205.3|6199.3|6203.5|6197.5|11
1635272280000|2021-10-26 18:18:00|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|4
1635272290000|2021-10-26 18:18:10|6203.5|6197.5|6200.8|6194.8|6203.5|6197.5|6200.5|6194.5|34
1635272300000|2021-10-26 18:18:20|6201.8|6195.8|6203|6197|6203.8|6197.8|6201|6195|18
1635272310000|2021-10-26 18:18:30|6203.5|6197.5|6204|6198|6204|6198|6203|6197|9
1635272320000|2021-10-26 18:18:40|6204.2|6198.2|6201.2|6195.2|6204.3|6198.3|6200.3|6194.3|14
1635272330000|2021-10-26 18:18:50|6201.5|6195.5|6201.5|6195.5|6201.7|6195.7|6201.2|6195.2|1
1635272340000|2021-10-26 18:19:00|6200.7|6194.7|6201|6195|6201.5|6195.5|6200.5|6194.5|22
1635272350000|2021-10-26 18:19:10|6201.3|6195.3|6204.2|6198.2|6204.2|6198.2|6201.3|6195.3|2
1635272360000|2021-10-26 18:19:20|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.2|6198.2|0
1635272370000|2021-10-26 18:19:30|6204.8|6198.8|6203.2|6197.2|6205.7|6199.7|6203.2|6197.2|9
1635272380000|2021-10-26 18:19:40|6202.8|6196.8|6201.3|6195.3|6202.8|6196.8|6201.3|6195.3|8
1635272390000|2021-10-26 18:19:50|6201.8|6195.8|6202.7|6196.7|6202.7|6196.7|6201.5|6195.5|10
1635292800000|2021-10-27 00:00:00|6211.2|6205.2|6204.2|6198.2|6211.2|6205.2|6204.2|6198.2|21
1635292810000|2021-10-27 00:00:10|6204.7|6198.7|6204.3|6198.3|6205.2|6199.2|6203.1|6197.1|2
1635292820000|2021-10-27 00:00:20|6205.2|6199.2|6203.9|6197.9|6205.2|6199.2|6203.4|6197.4|1
1635292830000|2021-10-27 00:00:30|6204.4|6198.4|6204.6|6198.6|6206.2|6200.2|6203.6|6197.6|6
1635292840000|2021-10-27 00:00:40|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|2
1635292850000|2021-10-27 00:00:50|6205.4|6199.4|6205.3|6199.3|6205.4|6199.4|6205.3|6199.3|4
1635292860000|2021-10-27 00:01:00|6205.1|6199.1|6203.6|6197.6|6205.1|6199.1|6203.4|6197.4|4
1635292870000|2021-10-27 00:01:10|6203.3|6197.3|6202.6|6196.6|6203.9|6197.9|6202.6|6196.6|0
1635292880000|2021-10-27 00:01:20|6202.3|6196.3|6200.1|6194.1|6202.9|6196.9|6200.1|6194.1|11
1635292890000|2021-10-27 00:01:30|6199.3|6193.3|6197.1|6191.1|6200.4|6194.4|6197.1|6191.1|16
1635292900000|2021-10-27 00:01:40|6197.6|6191.6|6198.9|6192.9|6198.9|6192.9|6197.6|6191.6|3
1635292910000|2021-10-27 00:01:50|6199.3|6193.3|6198.9|6192.9|6199.3|6193.3|6198.9|6192.9|1
1635292920000|2021-10-27 00:02:00|6199.4|6193.4|6199.4|6193.4|6199.6|6193.6|6199.4|6193.4|0
1635292930000|2021-10-27 00:02:10|6199.1|6193.1|6197.9|6191.9|6199.1|6193.1|6197.9|6191.9|3
1635292940000|2021-10-27 00:02:20|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6197.4|6191.4|2
1635292950000|2021-10-27 00:02:30|6198.2|6192.2|6198.4|6192.4|6198.4|6192.4|6198.2|6192.2|2
1635292960000|2021-10-27 00:02:40|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.8|6191.8|0
1635292970000|2021-10-27 00:02:50|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1635292980000|2021-10-27 00:03:00|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|1
1635292990000|2021-10-27 00:03:10|6198.8|6192.8|6199.9|6193.9|6199.9|6193.9|6198.8|6192.8|2
1635293000000|2021-10-27 00:03:20|6199.3|6193.3|6198.9|6192.9|6199.9|6193.9|6198.9|6192.9|1
1635293020000|2021-10-27 00:03:40|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1635293030000|2021-10-27 00:03:50|||||||||1
1635293050000|2021-10-27 00:04:10|6200.2|6194.2|6202.4|6196.4|6202.4|6196.4|6200.2|6194.2|1
1635293060000|2021-10-27 00:04:20|6203.1|6197.1|6203.4|6197.4|6203.4|6197.4|6203.1|6197.1|0
1635293070000|2021-10-27 00:04:30|6203.6|6197.6|6203.4|6197.4|6203.9|6197.9|6203.4|6197.4|0
1635293080000|2021-10-27 00:04:40|6202.9|6196.9|6203.4|6197.4|6203.4|6197.4|6202.9|6196.9|3
1635293090000|2021-10-27 00:04:50|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|9
1635293100000|2021-10-27 00:05:00|6204.6|6198.6|6203.4|6197.4|6204.6|6198.6|6203.4|6197.4|2
1635293110000|2021-10-27 00:05:10|6203.1|6197.1|6203.9|6197.9|6203.9|6197.9|6201.9|6195.9|1
1635293120000|2021-10-27 00:05:20|6203.7|6197.7|6202.9|6196.9|6203.7|6197.7|6202.9|6196.9|1
1635293130000|2021-10-27 00:05:30|6202.7|6196.7|6201.4|6195.4|6203.1|6197.1|6200.9|6194.9|5
1635293140000|2021-10-27 00:05:40|6204.1|6198.1|6204.9|6198.9|6204.9|6198.9|6204.1|6198.1|7
1635293150000|2021-10-27 00:05:50|6204.7|6198.7|6204.4|6198.4|6204.9|6198.9|6203.4|6197.4|7
1635293160000|2021-10-27 00:06:00|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|3
1635293170000|2021-10-27 00:06:10|6205.7|6199.7|6206.4|6200.4|6206.4|6200.4|6205.7|6199.7|4
1635293180000|2021-10-27 00:06:20|6206.2|6200.2|6206.4|6200.4|6206.9|6200.9|6205.9|6199.9|0
1635293190000|2021-10-27 00:06:30|6205.9|6199.9|6206.9|6200.9|6206.9|6200.9|6205.9|6199.9|1
1635293200000|2021-10-27 00:06:40|6206.1|6200.1|6206.2|6200.2|6206.2|6200.2|6205.9|6199.9|1
1635293210000|2021-10-27 00:06:50|6206.4|6200.4|6206.8|6200.8|6206.8|6200.8|6205.9|6199.9|2
1635293220000|2021-10-27 00:07:00|6207.4|6201.4|6207.9|6201.9|6208.1|6202.1|6206.4|6200.4|15
1635293230000|2021-10-27 00:07:10|||||||||1
1635293270000|2021-10-27 00:07:50|6207.4|6201.4|6207.9|6201.9|6207.9|6201.9|6207.4|6201.4|0
1635293280000|2021-10-27 00:08:00|6207.6|6201.6|6207.4|6201.4|6207.9|6201.9|6206.8|6200.8|3
1635293290000|2021-10-27 00:08:10|6206.4|6200.4|6206.2|6200.2|6206.4|6200.4|6206.2|6200.2|3
1635293300000|2021-10-27 00:08:20|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|0
1635293310000|2021-10-27 00:08:30|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|0
1635293330000|2021-10-27 00:08:50|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|2
1635293340000|2021-10-27 00:09:00|6204.2|6198.2|6203.9|6197.9|6204.2|6198.2|6203.9|6197.9|0
1635293350000|2021-10-27 00:09:10|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|4
1635293390000|2021-10-27 00:09:50|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|5
1635293400000|2021-10-27 00:10:00|6203.4|6197.4|6201.9|6195.9|6203.4|6197.4|6201.9|6195.9|2
1635293410000|2021-10-27 00:10:10|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.7|6194.7|3
1635293430000|2021-10-27 00:10:30|6201.9|6195.9|6202.4|6196.4|6202.4|6196.4|6201.9|6195.9|2
1635293440000|2021-10-27 00:10:40|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6
1635293450000|2021-10-27 00:10:50|6203.4|6197.4|6202.4|6196.4|6203.4|6197.4|6202.4|6196.4|1
1635293460000|2021-10-27 00:11:00|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6202.9|6196.9|3
1635293470000|2021-10-27 00:11:10|||||||||1
1635293490000|2021-10-27 00:11:30|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|28
1635293500000|2021-10-27 00:11:40|6204.4|6198.4|6203.4|6197.4|6204.4|6198.4|6203.4|6197.4|8
1635293510000|2021-10-27 00:11:50|6202.7|6196.7|6202.6|6196.6|6203.4|6197.4|6202.6|6196.6|3
1635293520000|2021-10-27 00:12:00|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|0
1635293560000|2021-10-27 00:12:40|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1635293570000|2021-10-27 00:12:50|6202.9|6196.9|6203.9|6197.9|6203.9|6197.9|6202.9|6196.9|3
1635293580000|2021-10-27 00:13:00|||||||||1
1635293640000|2021-10-27 00:14:00|||||||||2
1635293660000|2021-10-27 00:14:20|6203.6|6197.6|6203.4|6197.4|6203.6|6197.6|6202.4|6196.4|4
1635293700000|2021-10-27 00:15:00|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.4|6196.4|2
1635293730000|2021-10-27 00:15:30|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|3
1635293810000|2021-10-27 00:16:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|1
1635293820000|2021-10-27 00:17:00|6202.9|6196.9|6201.9|6195.9|6202.9|6196.9|6201.4|6195.4|19
1635293830000|2021-10-27 00:17:10|6201.4|6195.4|6201.9|6195.9|6202.4|6196.4|6201.4|6195.4|0
1635293840000|2021-10-27 00:17:20|6202.1|6196.1|6202.9|6196.9|6202.9|6196.9|6202.1|6196.1|0
1635293880000|2021-10-27 00:18:00|6202.4|6196.4|6200.9|6194.9|6202.4|6196.4|6200.9|6194.9|3
1635293890000|2021-10-27 00:18:10|6200.6|6194.6|6200.9|6194.9|6200.9|6194.9|6200.6|6194.6|0
1635293900000|2021-10-27 00:18:20|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|0
1635293910000|2021-10-27 00:18:30|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635293920000|2021-10-27 00:18:40|6200.1|6194.1|6199.9|6193.9|6200.1|6194.1|6199.9|6193.9|0
1635293930000|2021-10-27 00:18:50|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|3
1635293990000|2021-10-27 00:19:50|6199.9|6193.9|6199.4|6193.4|6199.9|6193.9|6199.4|6193.4|1
1635294010000|2021-10-27 00:20:10|6199.6|6193.6|6199.9|6193.9|6200.1|6194.1|6199.4|6193.4|1
1635294030000|2021-10-27 00:20:30|6200.9|6194.9|6199.9|6193.9|6201.1|6195.1|6199.9|6193.9|10
1635294060000|2021-10-27 00:21:00|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|0
1635294080000|2021-10-27 00:21:20|6200.9|6194.9|6200.4|6194.4|6200.9|6194.9|6200.4|6194.4|3
1635294110000|2021-10-27 00:21:50|6201.1|6195.1|6200.9|6194.9|6201.2|6195.2|6200.4|6194.4|5
1635294120000|2021-10-27 00:22:00|6200.2|6194.2|6199.9|6193.9|6200.2|6194.2|6199.9|6193.9|1
1635294140000|2021-10-27 00:22:20|6199.7|6193.7|6199.4|6193.4|6199.7|6193.7|6199.4|6193.4|0
1635294190000|2021-10-27 00:23:10|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|1
1635294210000|2021-10-27 00:23:30|6198.6|6192.6|6198.4|6192.4|6198.6|6192.6|6198.4|6192.4|2
1635294280000|2021-10-27 00:24:40|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1635294290000|2021-10-27 00:24:50|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|2
1635294360000|2021-10-27 00:26:00|6198.6|6192.6|6198.9|6192.9|6198.9|6192.9|6198.6|6192.6|0
1635294410000|2021-10-27 00:26:50|6199.2|6193.2|6199.9|6193.9|6199.9|6193.9|6199.2|6193.2|3
1635294420000|2021-10-27 00:27:00|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|1
1635294480000|2021-10-27 00:28:00|6199.2|6193.2|6198.9|6192.9|6199.2|6193.2|6198.9|6192.9|0
1635294510000|2021-10-27 00:28:30|6198.4|6192.4|6199.4|6193.4|6199.4|6193.4|6198.4|6192.4|1
1635294540000|2021-10-27 00:29:00|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|1
1635294580000|2021-10-27 00:29:40|6199.6|6193.6|6199.9|6193.9|6199.9|6193.9|6199.6|6193.6|1
1635294600000|2021-10-27 00:30:00|6200.4|6194.4|6199.4|6193.4|6200.9|6194.9|6199.4|6193.4|2
1635294610000|2021-10-27 00:30:10|6199.6|6193.6|6200.9|6194.9|6200.9|6194.9|6199.6|6193.6|0
1635294620000|2021-10-27 00:30:20|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|1
1635294650000|2021-10-27 00:30:50|6201.4|6195.4|6202.4|6196.4|6202.4|6196.4|6201.4|6195.4|6
1635294660000|2021-10-27 00:31:00|6202.2|6196.2|6201.9|6195.9|6202.2|6196.2|6201.9|6195.9|0
1635294710000|2021-10-27 00:31:50|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|3
1635294720000|2021-10-27 00:32:00|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|0
1635294770000|2021-10-27 00:32:50|6202.1|6196.1|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|0
1635294780000|2021-10-27 00:33:00|||||||||1
1635294800000|2021-10-27 00:33:20|6201.4|6195.4|6201.7|6195.7|6201.7|6195.7|6201.2|6195.2|1
1635294820000|2021-10-27 00:33:40|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1635294840000|2021-10-27 00:34:00|6201.6|6195.6|6201.9|6195.9|6201.9|6195.9|6201.6|6195.6|1
1635294850000|2021-10-27 00:34:10|6202.6|6196.6|6202.4|6196.4|6202.6|6196.6|6202.4|6196.4|3
1635294860000|2021-10-27 00:34:20|6201.9|6195.9|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|0
1635294900000|2021-10-27 00:35:00|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1635294910000|2021-10-27 00:35:10|6201.9|6195.9|6202.4|6196.4|6202.4|6196.4|6201.9|6195.9|0
1635294920000|2021-10-27 00:35:20|6202.7|6196.7|6202.4|6196.4|6202.7|6196.7|6202.4|6196.4|4
1635294940000|2021-10-27 00:35:40|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|1
1635294960000|2021-10-27 00:36:00|6201.6|6195.6|6201.2|6195.2|6201.6|6195.6|6201.2|6195.2|1
1635295000000|2021-10-27 00:36:40|6201.4|6195.4|6200.9|6194.9|6201.4|6195.4|6200.9|6194.9|1
1635295020000|2021-10-27 00:37:00|6201.7|6195.7|6201.9|6195.9|6201.9|6195.9|6201.7|6195.7|0
1635295030000|2021-10-27 00:37:10|6202.2|6196.2|6203.4|6197.4|6203.4|6197.4|6202.2|6196.2|2
1635295040000|2021-10-27 00:37:20|||||||||10
1635295060000|2021-10-27 00:37:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1635295170000|2021-10-27 00:39:30|6202.9|6196.9|6202.7|6196.7|6202.9|6196.9|6202.7|6196.7|0
1635295180000|2021-10-27 00:39:40|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1635295190000|2021-10-27 00:39:50|6202.6|6196.6|6202.9|6196.9|6202.9|6196.9|6202.6|6196.6|0
1635295220000|2021-10-27 00:40:20|6203.1|6197.1|6202.9|6196.9|6203.1|6197.1|6202.9|6196.9|1
1635295230000|2021-10-27 00:40:30|6202.7|6196.7|6202.4|6196.4|6202.7|6196.7|6202.4|6196.4|0
1635295250000|2021-10-27 00:40:50|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|2
1635295260000|2021-10-27 00:41:00|6202.7|6196.7|6202.6|6196.6|6202.7|6196.7|6202.6|6196.6|1
1635295320000|2021-10-27 00:42:00|||||||||1
1635295330000|2021-10-27 00:42:10|||||||||6
1635295400000|2021-10-27 00:43:20|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1635295410000|2021-10-27 00:43:30|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|1
1635295430000|2021-10-27 00:43:50|||||||||1
1635295440000|2021-10-27 00:44:00|6202.1|6196.1|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|0
1635295470000|2021-10-27 00:44:30|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|0
1635295490000|2021-10-27 00:44:50|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|1
1635295500000|2021-10-27 00:45:00|6201.1|6195.1|6200.4|6194.4|6201.1|6195.1|6200.4|6194.4|1
1635295550000|2021-10-27 00:45:50|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|2
1635295580000|2021-10-27 00:46:20|6200.1|6194.1|6199.9|6193.9|6200.1|6194.1|6199.9|6193.9|0
1635295590000|2021-10-27 00:46:30|6200.2|6194.2|6200.7|6194.7|6200.7|6194.7|6200.2|6194.2|3
1635295600000|2021-10-27 00:46:40|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|0
1635295620000|2021-10-27 00:47:00|6201.1|6195.1|6201.1|6195.1|6201.4|6195.4|6200.9|6194.9|17
1635295630000|2021-10-27 00:47:10|6200.9|6194.9|6201.4|6195.4|6201.4|6195.4|6200.9|6194.9|13
1635295670000|2021-10-27 00:47:50|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|1
1635295730000|2021-10-27 00:48:50|6202.9|6196.9|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|0
1635295740000|2021-10-27 00:49:00|6202.2|6196.2|6201.9|6195.9|6202.2|6196.2|6201.9|6195.9|0
1635295800000|2021-10-27 00:50:00|6202.1|6196.1|6202.4|6196.4|6202.4|6196.4|6202.1|6196.1|0
1635295830000|2021-10-27 00:50:30|6202.2|6196.2|6201.9|6195.9|6202.2|6196.2|6201.9|6195.9|0
1635295850000|2021-10-27 00:50:50|6202.6|6196.6|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|1
1635295860000|2021-10-27 00:51:00|6202.2|6196.2|6203.9|6197.9|6204.4|6198.4|6202.2|6196.2|5
1635295880000|2021-10-27 00:51:20|||||||||1
1635295890000|2021-10-27 00:51:30|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|1
1635295900000|2021-10-27 00:51:40|6203.4|6197.4|6202.9|6196.9|6203.4|6197.4|6202.9|6196.9|6
1635295910000|2021-10-27 00:51:50|6203.7|6197.7|6204.4|6198.4|6204.4|6198.4|6203.7|6197.7|1
1635295940000|2021-10-27 00:52:20|6204.9|6198.9|6204.6|6198.6|6204.9|6198.9|6204.6|6198.6|2
1635295950000|2021-10-27 00:52:30|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|6204.7|6198.7|0
1635295960000|2021-10-27 00:52:40|6204.6|6198.6|6204.9|6198.9|6204.9|6198.9|6204.4|6198.4|1
1635295990000|2021-10-27 00:53:10|6205.9|6199.9|6206.9|6200.9|6207.4|6201.4|6205.9|6199.9|11
1635296000000|2021-10-27 00:53:20|||||||||1
1635296040000|2021-10-27 00:54:00|6207.4|6201.4|6206.9|6200.9|6207.4|6201.4|6206.9|6200.9|2
1635296050000|2021-10-27 00:54:10|6207.7|6201.7|6207.4|6201.4|6207.7|6201.7|6207.4|6201.4|1
1635296090000|2021-10-27 00:54:50|6207.7|6201.7|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|0
1635296100000|2021-10-27 00:55:00|6207.2|6201.2|6206.9|6200.9|6207.2|6201.2|6206.9|6200.9|0
1635296140000|2021-10-27 00:55:40|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1635296150000|2021-10-27 00:55:50|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|1
1635296190000|2021-10-27 00:56:30|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|4
1635296210000|2021-10-27 00:56:50|6208.1|6202.1|6209.4|6203.4|6209.9|6203.9|6208.1|6202.1|9
1635296220000|2021-10-27 00:57:00|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|1
1635296270000|2021-10-27 00:57:50|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|4
1635296280000|2021-10-27 00:58:00|6209.9|6203.9|6209.9|6203.9|6210.4|6204.4|6209.4|6203.4|1
1635296290000|2021-10-27 00:58:10|6210.2|6204.2|6210.4|6204.4|6210.9|6204.9|6210.2|6204.2|18
1635296300000|2021-10-27 00:58:20|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|1
1635296320000|2021-10-27 00:58:40|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6210.4|6204.4|26
1635296330000|2021-10-27 00:58:50|6210.6|6204.6|6210.9|6204.9|6210.9|6204.9|6210.4|6204.4|2
1635296340000|2021-10-27 00:59:00|||||||||3
1635296370000|2021-10-27 00:59:30|6211.4|6205.4|6210.9|6204.9|6211.4|6205.4|6210.9|6204.9|0
1635296380000|2021-10-27 00:59:40|6210.7|6204.7|6210.9|6204.9|6210.9|6204.9|6210.4|6204.4|1
1635296390000|2021-10-27 00:59:50|6210.6|6204.6|6210.9|6204.9|6211.2|6205.2|6210.6|6204.6|3
1635296400000|2021-10-27 01:00:00|6211.4|6205.4|6211.4|6205.4|6211.9|6205.9|6211.2|6205.2|7
1635296410000|2021-10-27 01:00:10|6209.7|6203.7|6206.9|6200.9|6209.7|6203.7|6206.4|6200.4|61
1635296420000|2021-10-27 01:00:20|6207.1|6201.1|6206.4|6200.4|6207.4|6201.4|6206.4|6200.4|4
1635296430000|2021-10-27 01:00:30|6206.2|6200.2|6202.4|6196.4|6206.2|6200.2|6202.4|6196.4|6
1635296440000|2021-10-27 01:00:40|6203.1|6197.1|6201.9|6195.9|6203.4|6197.4|6201.9|6195.9|30
1635296450000|2021-10-27 01:00:50|6201.6|6195.6|6201.9|6195.9|6201.9|6195.9|6201.6|6195.6|0
1635296460000|2021-10-27 01:01:00|6200.4|6194.4|6201.9|6195.9|6201.9|6195.9|6200.4|6194.4|7
1635296470000|2021-10-27 01:01:10|6201.7|6195.7|6201.9|6195.9|6201.9|6195.9|6201.7|6195.7|7
1635296480000|2021-10-27 01:01:20|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.9|6193.9|5
1635296490000|2021-10-27 01:01:30|6201.2|6195.2|6202.1|6196.1|6202.1|6196.1|6201.1|6195.1|6
1635296500000|2021-10-27 01:01:40|6201.9|6195.9|6201.6|6195.6|6201.9|6195.9|6201.6|6195.6|1
1635296510000|2021-10-27 01:01:50|6202.1|6196.1|6201.6|6195.6|6202.1|6196.1|6201.6|6195.6|0
1635296520000|2021-10-27 01:02:00|6201.1|6195.1|6201.6|6195.6|6202.1|6196.1|6201.1|6195.1|0
1635296530000|2021-10-27 01:02:10|6201.1|6195.1|6203.6|6197.6|6204.1|6198.1|6201.1|6195.1|2
1635296540000|2021-10-27 01:02:20|6204.1|6198.1|6204.6|6198.6|6205.1|6199.1|6203.6|6197.6|0
1635296550000|2021-10-27 01:02:30|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635296560000|2021-10-27 01:02:40|6204.9|6198.9|6203.7|6197.7|6205.1|6199.1|6203.7|6197.7|3
1635296570000|2021-10-27 01:02:50|6203.1|6197.1|6203.6|6197.6|6204.6|6198.6|6202.1|6196.1|5
1635296580000|2021-10-27 01:03:00|6203.1|6197.1|6204.1|6198.1|6204.1|6198.1|6202.6|6196.6|3
1635296590000|2021-10-27 01:03:10|6203.9|6197.9|6201.1|6195.1|6203.9|6197.9|6200.9|6194.9|0
1635296600000|2021-10-27 01:03:20|6201.2|6195.2|6201.1|6195.1|6202.1|6196.1|6201.1|6195.1|0
1635296610000|2021-10-27 01:03:30|6201.4|6195.4|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1635296620000|2021-10-27 01:03:40|6201.6|6195.6|6202.4|6196.4|6202.6|6196.6|6200.6|6194.6|1
1635296630000|2021-10-27 01:03:50|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1635296640000|2021-10-27 01:04:00|6202.4|6196.4|6204.1|6198.1|6204.1|6198.1|6202.4|6196.4|1
1635296650000|2021-10-27 01:04:10|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6202.4|6196.4|0
1635296660000|2021-10-27 01:04:20|6203.1|6197.1|6203.1|6197.1|6203.6|6197.6|6202.1|6196.1|0
1635296670000|2021-10-27 01:04:30|6203.2|6197.2|6202.1|6196.1|6203.4|6197.4|6202.1|6196.1|2
1635296680000|2021-10-27 01:04:40|6202.6|6196.6|6201.6|6195.6|6202.9|6196.9|6201.6|6195.6|0
1635296690000|2021-10-27 01:04:50|6202.1|6196.1|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|0
1635296700000|2021-10-27 01:05:00|6202.4|6196.4|6203.1|6197.1|6203.6|6197.6|6201.6|6195.6|1
1635296710000|2021-10-27 01:05:10|6203.6|6197.6|6204.6|6198.6|6205.6|6199.6|6203.6|6197.6|3
1635296720000|2021-10-27 01:05:20|6204.4|6198.4|6204.6|6198.6|6205.1|6199.1|6204.1|6198.1|0
1635296730000|2021-10-27 01:05:30|6204.1|6198.1|6203.7|6197.7|6204.1|6198.1|6203.6|6197.6|0
1635296740000|2021-10-27 01:05:40|6204.2|6198.2|6202.7|6196.7|6204.2|6198.2|6202.6|6196.6|0
1635296750000|2021-10-27 01:05:50|6202.6|6196.6|6202.7|6196.7|6203.2|6197.2|6202.6|6196.6|0
1635296760000|2021-10-27 01:06:00|6202.6|6196.6|6201.6|6195.6|6202.7|6196.7|6201.6|6195.6|0
1635296770000|2021-10-27 01:06:10|6201.7|6195.7|6201.6|6195.6|6201.7|6195.7|6201.4|6195.4|0
1635296780000|2021-10-27 01:06:20|6201.7|6195.7|6201.1|6195.1|6201.7|6195.7|6201.1|6195.1|0
1635296790000|2021-10-27 01:06:30|6201.6|6195.6|6202.2|6196.2|6202.2|6196.2|6201.6|6195.6|0
1635296800000|2021-10-27 01:06:40|6201.7|6195.7|6201.6|6195.6|6201.7|6195.7|6201.6|6195.6|0
1635296810000|2021-10-27 01:06:50|6201.7|6195.7|6201.6|6195.6|6201.7|6195.7|6201.6|6195.6|0
1635296820000|2021-10-27 01:07:00|6202.1|6196.1|6200.6|6194.6|6202.1|6196.1|6200.6|6194.6|0
1635296850000|2021-10-27 01:07:30|6200.4|6194.4|6200.2|6194.2|6200.4|6194.4|6200.2|6194.2|1
1635296860000|2021-10-27 01:07:40|6200.4|6194.4|6201.6|6195.6|6201.6|6195.6|6200.2|6194.2|0
1635296870000|2021-10-27 01:07:50|6201.4|6195.4|6201.6|6195.6|6201.6|6195.6|6200.6|6194.6|1
1635296880000|2021-10-27 01:08:00|6201.7|6195.7|6203.1|6197.1|6203.1|6197.1|6201.6|6195.6|0
1635296890000|2021-10-27 01:08:10|6203.6|6197.6|6205.1|6199.1|6205.1|6199.1|6203.6|6197.6|2
1635296900000|2021-10-27 01:08:20|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1635296910000|2021-10-27 01:08:30|6205.6|6199.6|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|1
1635296920000|2021-10-27 01:08:40|6204.1|6198.1|6202.6|6196.6|6204.1|6198.1|6202.6|6196.6|2
1635296930000|2021-10-27 01:08:50|6202.7|6196.7|6204.1|6198.1|6204.1|6198.1|6202.4|6196.4|1
1635296940000|2021-10-27 01:09:00|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6202.1|6196.1|0
1635296950000|2021-10-27 01:09:10|6203.2|6197.2|6203.1|6197.1|6203.2|6197.2|6202.7|6196.7|2
1635296960000|2021-10-27 01:09:20|6203.6|6197.6|6202.6|6196.6|6203.6|6197.6|6202.6|6196.6|0
1635296970000|2021-10-27 01:09:30|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|3
1635296980000|2021-10-27 01:09:40|6202.1|6196.1|6202.1|6196.1|6202.4|6196.4|6201.6|6195.6|0
1635296990000|2021-10-27 01:09:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635297000000|2021-10-27 01:10:00|6201.9|6195.9|6202.1|6196.1|6202.1|6196.1|6201.1|6195.1|0
1635297010000|2021-10-27 01:10:10|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|0
1635297020000|2021-10-27 01:10:20|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|0
1635297030000|2021-10-27 01:10:30|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1635297040000|2021-10-27 01:10:40|6200.9|6194.9|6201.1|6195.1|6201.6|6195.6|6200.7|6194.7|1
1635297050000|2021-10-27 01:10:50|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1635297060000|2021-10-27 01:11:00|6200.9|6194.9|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1635297070000|2021-10-27 01:11:10|6200.6|6194.6|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1635297080000|2021-10-27 01:11:20|6201.4|6195.4|6202.6|6196.6|6202.6|6196.6|6201.4|6195.4|1
1635297090000|2021-10-27 01:11:30|6202.4|6196.4|6201.6|6195.6|6202.6|6196.6|6201.6|6195.6|1
1635297100000|2021-10-27 01:11:40|6201.4|6195.4|6201.7|6195.7|6201.7|6195.7|6201.4|6195.4|1
1635297110000|2021-10-27 01:11:50|6202.2|6196.2|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|0
1635297120000|2021-10-27 01:12:00|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1635297150000|2021-10-27 01:12:30|6202.7|6196.7|6203.6|6197.6|6203.7|6197.7|6202.7|6196.7|1
1635297190000|2021-10-27 01:13:10|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|0
1635297210000|2021-10-27 01:13:30|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635297220000|2021-10-27 01:13:40|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1635297230000|2021-10-27 01:13:50|6202.4|6196.4|6202.7|6196.7|6203.1|6197.1|6202.1|6196.1|3
1635297240000|2021-10-27 01:14:00|6203.1|6197.1|6204.6|6198.6|6204.6|6198.6|6203.1|6197.1|8
1635297250000|2021-10-27 01:14:10|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.2|6197.2|3
1635297260000|2021-10-27 01:14:20|6202.9|6196.9|6203.1|6197.1|6203.6|6197.6|6202.1|6196.1|6
1635297270000|2021-10-27 01:14:30|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.4|6197.4|0
1635297280000|2021-10-27 01:14:40|6204.2|6198.2|6205.1|6199.1|6205.1|6199.1|6204.2|6198.2|3
1635297290000|2021-10-27 01:14:50|||||||||1
1635297300000|2021-10-27 01:15:00|6204.9|6198.9|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|4
1635297310000|2021-10-27 01:15:10|6204.6|6198.6|6204.9|6198.9|6205.1|6199.1|6204.6|6198.6|0
1635297320000|2021-10-27 01:15:20|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1635297330000|2021-10-27 01:15:30|6204.7|6198.7|6204.6|6198.6|6204.7|6198.7|6204.6|6198.6|0
1635297340000|2021-10-27 01:15:40|6204.4|6198.4|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|0
1635297350000|2021-10-27 01:15:50|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635297370000|2021-10-27 01:16:10|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.2|6199.2|0
1635297380000|2021-10-27 01:16:20|6205.4|6199.4|6205.1|6199.1|6205.4|6199.4|6205.1|6199.1|0
1635297410000|2021-10-27 01:16:50|6204.9|6198.9|6204.4|6198.4|6204.9|6198.9|6204.4|6198.4|1
1635297420000|2021-10-27 01:17:00|6204.1|6198.1|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|0
1635297430000|2021-10-27 01:17:10|6204.4|6198.4|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|1
1635297450000|2021-10-27 01:17:30|6204.2|6198.2|6205.1|6199.1|6205.1|6199.1|6204.2|6198.2|0
1635297460000|2021-10-27 01:17:40|6205.2|6199.2|6204.6|6198.6|6205.2|6199.2|6204.6|6198.6|1
1635297470000|2021-10-27 01:17:50|6204.1|6198.1|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|0
1635297480000|2021-10-27 01:18:00|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635297490000|2021-10-27 01:18:10|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1635297510000|2021-10-27 01:18:30|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.2|6199.2|2
1635297520000|2021-10-27 01:18:40|6204.9|6198.9|6205.1|6199.1|6205.1|6199.1|6204.9|6198.9|2
1635297530000|2021-10-27 01:18:50|6204.4|6198.4|6204.9|6198.9|6204.9|6198.9|6204.4|6198.4|4
1635297540000|2021-10-27 01:19:00|||||||||1
1635297570000|2021-10-27 01:19:30|6204.7|6198.7|6204.4|6198.4|6204.7|6198.7|6204.4|6198.4|1
1635297590000|2021-10-27 01:19:50|6203.4|6197.4|6202.9|6196.9|6203.4|6197.4|6202.9|6196.9|3
1635297610000|2021-10-27 01:20:10|6203.1|6197.1|6203.9|6197.9|6203.9|6197.9|6203.1|6197.1|1
1635297630000|2021-10-27 01:20:30|6203.7|6197.7|6203.4|6197.4|6203.7|6197.7|6203.4|6197.4|1
1635297650000|2021-10-27 01:20:50|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|0
1635297660000|2021-10-27 01:21:00|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|0
1635297700000|2021-10-27 01:21:40|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6202.9|6196.9|0
1635297710000|2021-10-27 01:21:50|6203.4|6197.4|6204.1|6198.1|6204.1|6198.1|6203.4|6197.4|1
1635297720000|2021-10-27 01:22:00|6203.1|6197.1|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|4
1635297740000|2021-10-27 01:22:20|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.4|6197.4|3
1635297750000|2021-10-27 01:22:30|6203.4|6197.4|6203.6|6197.6|6203.6|6197.6|6203.4|6197.4|1
1635297770000|2021-10-27 01:22:50|6203.7|6197.7|6204.1|6198.1|6204.1|6198.1|6203.7|6197.7|3
1635297780000|2021-10-27 01:23:00|6204.9|6198.9|6203.4|6197.4|6204.9|6198.9|6203.4|6197.4|0
1635297810000|2021-10-27 01:23:30|6203.7|6197.7|6203.9|6197.9|6203.9|6197.9|6203.7|6197.7|1
1635297820000|2021-10-27 01:23:40|6203.7|6197.7|6203.9|6197.9|6203.9|6197.9|6203.7|6197.7|1
1635297840000|2021-10-27 01:24:00|6203.4|6197.4|6204.9|6198.9|6204.9|6198.9|6203.4|6197.4|5
1635297850000|2021-10-27 01:24:10|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1635297880000|2021-10-27 01:24:40|6204.2|6198.2|6203.9|6197.9|6204.2|6198.2|6203.9|6197.9|0
1635297910000|2021-10-27 01:25:10|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6204.1|6198.1|1
1635297920000|2021-10-27 01:25:20|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|0
1635297930000|2021-10-27 01:25:30|6204.1|6198.1|6204.9|6198.9|6204.9|6198.9|6204.1|6198.1|12
1635297940000|2021-10-27 01:25:40|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6204.4|6198.4|1
1635297950000|2021-10-27 01:25:50|6204.2|6198.2|6204.1|6198.1|6204.2|6198.2|6204.1|6198.1|0
1635297960000|2021-10-27 01:26:00|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|1
1635297970000|2021-10-27 01:26:10|6206.2|6200.2|6205.9|6199.9|6206.2|6200.2|6205.7|6199.7|7
1635297990000|2021-10-27 01:26:30|6206.1|6200.1|6206.9|6200.9|6206.9|6200.9|6206.1|6200.1|1
1635298010000|2021-10-27 01:26:50|6206.4|6200.4|6205.9|6199.9|6206.4|6200.4|6205.9|6199.9|0
1635298020000|2021-10-27 01:27:00|6205.4|6199.4|6204.4|6198.4|6205.4|6199.4|6204.4|6198.4|0
1635298030000|2021-10-27 01:27:10|6204.9|6198.9|6204.4|6198.4|6204.9|6198.9|6204.4|6198.4|0
1635298040000|2021-10-27 01:27:20|6204.2|6198.2|6203.9|6197.9|6204.2|6198.2|6203.9|6197.9|0
1635298080000|2021-10-27 01:28:00|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|0
1635298090000|2021-10-27 01:28:10|6203.9|6197.9|6203.9|6197.9|6204.2|6198.2|6203.9|6197.9|0
1635298110000|2021-10-27 01:28:30|6203.7|6197.7|6203.4|6197.4|6203.7|6197.7|6203.4|6197.4|3
1635298120000|2021-10-27 01:28:40|6203.2|6197.2|6203.2|6197.2|6203.4|6197.4|6203.2|6197.2|7
1635298140000|2021-10-27 01:29:00|||||||||1
1635298150000|2021-10-27 01:29:10|6203.5|6197.5|6203.2|6197.2|6203.5|6197.5|6203.2|6197.2|0
1635298180000|2021-10-27 01:29:40|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1635298190000|2021-10-27 01:29:50|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|2
1635298230000|2021-10-27 01:30:30|6203.4|6197.4|6203.2|6197.2|6203.4|6197.4|6203.2|6197.2|1
1635298250000|2021-10-27 01:30:50|6203|6197|6201.7|6195.7|6203|6197|6201.7|6195.7|5
1635298260000|2021-10-27 01:31:00|6199.7|6193.7|6199|6193|6199.7|6193.7|6198.9|6192.9|12
1635298270000|2021-10-27 01:31:10|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|1
1635298330000|2021-10-27 01:32:10|6198.9|6192.9|6198.5|6192.5|6198.9|6192.9|6198.5|6192.5|0
1635298340000|2021-10-27 01:32:20|||||||||3
1635298350000|2021-10-27 01:32:30|6198|6192|6197.4|6191.4|6198|6192|6197.4|6191.4|1
1635298360000|2021-10-27 01:32:40|6198|6192|6198.5|6192.5|6198.5|6192.5|6198|6192|4
1635298370000|2021-10-27 01:32:50|6197.5|6191.5|6198|6192|6198|6192|6197.5|6191.5|3
1635298380000|2021-10-27 01:33:00|6197|6191|6198|6192|6198|6192|6197|6191|4
1635298390000|2021-10-27 01:33:10|6197.7|6191.7|6197.5|6191.5|6197.7|6191.7|6197.5|6191.5|1
1635298420000|2021-10-27 01:33:40|6197.4|6191.4|6198|6192|6198|6192|6197|6191|14
1635298430000|2021-10-27 01:33:50|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197|6191|4
1635298440000|2021-10-27 01:34:00|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198|6192|3
1635298460000|2021-10-27 01:34:20|6198.4|6192.4|6198|6192|6198.4|6192.4|6198|6192|0
1635298470000|2021-10-27 01:34:30|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635298510000|2021-10-27 01:35:10|6199|6193|6200|6194|6200|6194|6199|6193|1
1635298520000|2021-10-27 01:35:20|6199.7|6193.7|6200|6194|6200|6194|6199.7|6193.7|0
1635298550000|2021-10-27 01:35:50|6199.9|6193.9|6200.5|6194.5|6200.5|6194.5|6199.5|6193.5|0
1635298560000|2021-10-27 01:36:00|6200.4|6194.4|6200|6194|6200.5|6194.5|6200|6194|0
1635298570000|2021-10-27 01:36:10|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200|6194|0
1635298600000|2021-10-27 01:36:40|6200.7|6194.7|6201.5|6195.5|6201.5|6195.5|6200.7|6194.7|1
1635298610000|2021-10-27 01:36:50|6201.4|6195.4|6200.5|6194.5|6201.4|6195.4|6200.5|6194.5|0
1635298620000|2021-10-27 01:37:00|6200|6194|6201|6195|6201|6195|6200|6194|1
1635298630000|2021-10-27 01:37:10|6200.9|6194.9|6201|6195|6201|6195|6200.5|6194.5|0
1635298640000|2021-10-27 01:37:20|6200.9|6194.9|6201|6195|6201|6195|6200.9|6194.9|0
1635298650000|2021-10-27 01:37:30|6200.5|6194.5|6201|6195|6201|6195|6200.5|6194.5|0
1635298660000|2021-10-27 01:37:40|6200.7|6194.7|6201|6195|6201|6195|6200.5|6194.5|0
1635298680000|2021-10-27 01:38:00|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635298690000|2021-10-27 01:38:10|6200.7|6194.7|6201|6195|6201|6195|6200.5|6194.5|0
1635298700000|2021-10-27 01:38:20|6200.7|6194.7|6201.5|6195.5|6201.5|6195.5|6200.7|6194.7|0
1635298740000|2021-10-27 01:39:00|6201.4|6195.4|6201.2|6195.2|6201.5|6195.5|6201.2|6195.2|2
1635298750000|2021-10-27 01:39:10|6201.5|6195.5|6201.5|6195.5|6201.7|6195.7|6201.5|6195.5|0
1635298760000|2021-10-27 01:39:20|6201.4|6195.4|6201.5|6195.5|6201.5|6195.5|6201.4|6195.4|0
1635298770000|2021-10-27 01:39:30|6201|6195|6201.5|6195.5|6202|6196|6201|6195|0
1635298780000|2021-10-27 01:39:40|6201.4|6195.4|6201.5|6195.5|6201.5|6195.5|6201.4|6195.4|1
1635298790000|2021-10-27 01:39:50|6201.2|6195.2|6201.5|6195.5|6201.5|6195.5|6201.2|6195.2|1
1635298820000|2021-10-27 01:40:20|6201.4|6195.4|6201|6195|6201.5|6195.5|6201|6195|0
1635298840000|2021-10-27 01:40:40|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635298860000|2021-10-27 01:41:00|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1635298870000|2021-10-27 01:41:10|6200.7|6194.7|6200.5|6194.5|6200.7|6194.7|6200.5|6194.5|0
1635298890000|2021-10-27 01:41:30|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.5|6194.5|0
1635298900000|2021-10-27 01:41:40|6200.5|6194.5|6200.7|6194.7|6200.7|6194.7|6200.5|6194.5|0
1635298910000|2021-10-27 01:41:50|6200.9|6194.9|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|0
1635298920000|2021-10-27 01:42:00|6200.9|6194.9|6201.2|6195.2|6201.2|6195.2|6200.9|6194.9|0
1635298940000|2021-10-27 01:42:20|6201|6195|6201.2|6195.2|6201.2|6195.2|6201|6195|0
1635298950000|2021-10-27 01:42:30|6201|6195|6201|6195|6201|6195|6201|6195|0
1635298970000|2021-10-27 01:42:50|6200|6194|6200|6194|6200|6194|6200|6194|1
1635298990000|2021-10-27 01:43:10|6199.9|6193.9|6198.5|6192.5|6199.9|6193.9|6198.5|6192.5|0
1635299040000|2021-10-27 01:44:00|6199|6193|6198.4|6192.4|6199|6193|6197.5|6191.5|3
1635299050000|2021-10-27 01:44:10|6198|6192|6198|6192|6198|6192|6198|6192|0
1635299060000|2021-10-27 01:44:20|6198.5|6192.5|6198|6192|6198.5|6192.5|6198|6192|0
1635299070000|2021-10-27 01:44:30|6197.5|6191.5|6198.4|6192.4|6198.4|6192.4|6197.5|6191.5|1
1635299080000|2021-10-27 01:44:40|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635299090000|2021-10-27 01:44:50|6198.4|6192.4|6198|6192|6198.4|6192.4|6198|6192|0
1635299110000|2021-10-27 01:45:10|6197.9|6191.9|6197.5|6191.5|6197.9|6191.9|6197.5|6191.5|0
1635299120000|2021-10-27 01:45:20|6197.4|6191.4|6196.2|6190.2|6197.4|6191.4|6195.5|6189.5|7
1635299130000|2021-10-27 01:45:30|6196|6190|6195|6189|6196|6190|6194.5|6188.5|2
1635299140000|2021-10-27 01:45:40|6194.5|6188.5|6194.7|6188.7|6195|6189|6194.5|6188.5|2
1635299150000|2021-10-27 01:45:50|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1635299160000|2021-10-27 01:46:00|6195|6189|6194.5|6188.5|6195.5|6189.5|6194.4|6188.4|4
1635299170000|2021-10-27 01:46:10|6195|6189|6195.5|6189.5|6196.5|6190.5|6195|6189|1
1635299180000|2021-10-27 01:46:20|6194.7|6188.7|6196.5|6190.5|6196.5|6190.5|6194.7|6188.7|1
1635299190000|2021-10-27 01:46:30|6195.6|6189.6|6195|6189|6195.6|6189.6|6194.4|6188.4|3
1635299200000|2021-10-27 01:46:40|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|5
1635299210000|2021-10-27 01:46:50|6193.5|6187.5|6192.5|6186.5|6193.5|6187.5|6192.5|6186.5|9
1635299220000|2021-10-27 01:47:00|||||||||6
1635299240000|2021-10-27 01:47:20|6193|6187|6193.2|6187.2|6193.2|6187.2|6193|6187|1
1635299260000|2021-10-27 01:47:40|6193.4|6187.4|6194.5|6188.5|6195|6189|6193.4|6187.4|2
1635299270000|2021-10-27 01:47:50|6194.4|6188.4|6194|6188|6194.4|6188.4|6194|6188|0
1635299280000|2021-10-27 01:48:00|6194.2|6188.2|6193|6187|6194.5|6188.5|6193|6187|0
1635299290000|2021-10-27 01:48:10|6193.4|6187.4|6192.5|6186.5|6193.4|6187.4|6192.5|6186.5|0
1635299300000|2021-10-27 01:48:20|6192.4|6186.4|6192|6186|6192.4|6186.4|6192|6186|2
1635299310000|2021-10-27 01:48:30|6192.4|6186.4|6193|6187|6193|6187|6192.4|6186.4|2
1635299330000|2021-10-27 01:48:50|6192.9|6186.9|6192.5|6186.5|6192.9|6186.9|6192.5|6186.5|0
1635299340000|2021-10-27 01:49:00|6192.9|6186.9|6193|6187|6193.4|6187.4|6192.5|6186.5|5
1635299350000|2021-10-27 01:49:10|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|0
1635299400000|2021-10-27 01:50:00|6192.9|6186.9|6192.5|6186.5|6192.9|6186.9|6192|6186|1
1635299410000|2021-10-27 01:50:10|||||||||2
1635299420000|2021-10-27 01:50:20|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|3
1635299430000|2021-10-27 01:50:30|6193.2|6187.2|6192.5|6186.5|6193.5|6187.5|6192.5|6186.5|0
1635299450000|2021-10-27 01:50:50|6193.4|6187.4|6194|6188|6194|6188|6193.4|6187.4|11
1635299460000|2021-10-27 01:51:00|6193.7|6187.7|6192.5|6186.5|6193.7|6187.7|6192|6186|29
1635299470000|2021-10-27 01:51:10|6192.4|6186.4|6191.5|6185.5|6192.5|6186.5|6191.5|6185.5|3
1635299480000|2021-10-27 01:51:20|6191.7|6185.7|6189|6183|6191.7|6185.7|6189|6183|11
1635299490000|2021-10-27 01:51:30|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|3
1635299510000|2021-10-27 01:51:50|6189.2|6183.2|6189.5|6183.5|6189.5|6183.5|6189|6183|0
1635299520000|2021-10-27 01:52:00|6189.4|6183.4|6189.5|6183.5|6189.5|6183.5|6189.4|6183.4|0
1635299530000|2021-10-27 01:52:10|6189|6183|6189.2|6183.2|6189.5|6183.5|6188.5|6182.5|20
1635299540000|2021-10-27 01:52:20|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|0
1635299550000|2021-10-27 01:52:30|6189.2|6183.2|6187.7|6181.7|6189.2|6183.2|6187.7|6181.7|6
1635299580000|2021-10-27 01:53:00|6188.2|6182.2|6187.9|6181.9|6188.2|6182.2|6187.4|6181.4|0
1635299590000|2021-10-27 01:53:10|6187|6181|6187.2|6181.2|6187.7|6181.7|6186.9|6180.9|1
1635299600000|2021-10-27 01:53:20|6186.7|6180.7|6186.9|6180.9|6186.9|6180.9|6186.7|6180.7|0
1635299610000|2021-10-27 01:53:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1635299620000|2021-10-27 01:53:40|6186.7|6180.7|6186.2|6180.2|6186.7|6180.7|6186.2|6180.2|2
1635299630000|2021-10-27 01:53:50|6185.9|6179.9|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|2
1635299640000|2021-10-27 01:54:00|6186.7|6180.7|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|5
1635299650000|2021-10-27 01:54:10|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1635299660000|2021-10-27 01:54:20|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1635299670000|2021-10-27 01:54:30|6185.4|6179.4|6184.7|6178.7|6185.4|6179.4|6184.7|6178.7|3
1635299680000|2021-10-27 01:54:40|6185.2|6179.2|6184.7|6178.7|6185.2|6179.2|6184.7|6178.7|2
1635299690000|2021-10-27 01:54:50|6185.4|6179.4|6185.2|6179.2|6185.4|6179.4|6185.2|6179.2|1
1635299700000|2021-10-27 01:55:00|6185.4|6179.4|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|0
1635299710000|2021-10-27 01:55:10|6185.7|6179.7|6185.9|6179.9|6185.9|6179.9|6185.7|6179.7|0
1635299720000|2021-10-27 01:55:20|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1635299740000|2021-10-27 01:55:40|6186|6180|6184.7|6178.7|6186|6180|6184.7|6178.7|0
1635299750000|2021-10-27 01:55:50|6185|6179|6185.7|6179.7|6185.7|6179.7|6185|6179|2
1635299760000|2021-10-27 01:56:00|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|2
1635299770000|2021-10-27 01:56:10|6186.5|6180.5|6187.2|6181.2|6187.7|6181.7|6186.5|6180.5|1
1635299780000|2021-10-27 01:56:20|6187|6181|6186.9|6180.9|6187.7|6181.7|6186.9|6180.9|2
1635299790000|2021-10-27 01:56:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1635299810000|2021-10-27 01:56:50|6187|6181|6186.7|6180.7|6187|6181|6186.2|6180.2|0
1635299820000|2021-10-27 01:57:00|6186.5|6180.5|6185.2|6179.2|6186.7|6180.7|6185.2|6179.2|0
1635299830000|2021-10-27 01:57:10|6185.7|6179.7|6186.7|6180.7|6186.7|6180.7|6185.7|6179.7|1
1635299840000|2021-10-27 01:57:20|6186.2|6180.2|6186.7|6180.7|6187.2|6181.2|6185.7|6179.7|4
1635299850000|2021-10-27 01:57:30|6186.5|6180.5|6185.9|6179.9|6186.5|6180.5|6185.9|6179.9|0
1635299860000|2021-10-27 01:57:40|6186.4|6180.4|6186.7|6180.7|6186.7|6180.7|6186.4|6180.4|0
1635299870000|2021-10-27 01:57:50|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1635299880000|2021-10-27 01:58:00|6186.7|6180.7|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1635299890000|2021-10-27 01:58:10|6186.7|6180.7|6187.4|6181.4|6187.4|6181.4|6186.7|6180.7|2
1635299910000|2021-10-27 01:58:30|6187.2|6181.2|6186.2|6180.2|6187.2|6181.2|6186.2|6180.2|0
1635299920000|2021-10-27 01:58:40|6186.4|6180.4|6187.2|6181.2|6187.2|6181.2|6186.4|6180.4|1
1635299940000|2021-10-27 01:59:00|6187.4|6181.4|6188.9|6182.9|6188.9|6182.9|6187.4|6181.4|5
1635299950000|2021-10-27 01:59:10|6189|6183|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|4
1635299960000|2021-10-27 01:59:20|6188.2|6182.2|6188.7|6182.7|6188.7|6182.7|6188.2|6182.2|0
1635299980000|2021-10-27 01:59:40|6188.5|6182.5|6188.2|6182.2|6188.5|6182.5|6188.2|6182.2|0
1635299990000|2021-10-27 01:59:50|6188.7|6182.7|6187.9|6181.9|6188.7|6182.7|6187.9|6181.9|1
1635300000000|2021-10-27 02:00:00|6188.2|6182.2|6186.7|6180.7|6188.2|6182.2|6186.7|6180.7|0
1635300020000|2021-10-27 02:00:20|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1635300050000|2021-10-27 02:00:50|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|1
1635300060000|2021-10-27 02:01:00|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|1
1635300070000|2021-10-27 02:01:10|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|1
1635300080000|2021-10-27 02:01:20|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|0
1635300090000|2021-10-27 02:01:30|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|0
1635300100000|2021-10-27 02:01:40|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|0
1635300110000|2021-10-27 02:01:50|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.5|6181.5|1
1635300120000|2021-10-27 02:02:00|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|0
1635300130000|2021-10-27 02:02:10|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.7|6180.7|0
1635300140000|2021-10-27 02:02:20|6186.7|6180.7|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|0
1635300150000|2021-10-27 02:02:30|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1635300160000|2021-10-27 02:02:40|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1635300170000|2021-10-27 02:02:50|6186.5|6180.5|6186.7|6180.7|6186.7|6180.7|6186.5|6180.5|1
1635300180000|2021-10-27 02:03:00|6186.9|6180.9|6186.7|6180.7|6186.9|6180.9|6186.7|6180.7|0
1635300190000|2021-10-27 02:03:10|6187.2|6181.2|6187.7|6181.7|6187.7|6181.7|6187.2|6181.2|0
1635300200000|2021-10-27 02:03:20|6187.2|6181.2|6186.7|6180.7|6187.2|6181.2|6186.7|6180.7|0
1635300210000|2021-10-27 02:03:30|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|1
1635300230000|2021-10-27 02:03:50|6187.4|6181.4|6187.7|6181.7|6188.2|6182.2|6187.4|6181.4|1
1635300240000|2021-10-27 02:04:00|6188|6182|6187.7|6181.7|6188|6182|6187.2|6181.2|2
1635300260000|2021-10-27 02:04:20|6187.9|6181.9|6187.7|6181.7|6188.4|6182.4|6187.7|6181.7|0
1635300270000|2021-10-27 02:04:30|6188|6182|6188.4|6182.4|6188.4|6182.4|6188|6182|0
1635300280000|2021-10-27 02:04:40|6188.2|6182.2|6187.9|6181.9|6188.2|6182.2|6187.7|6181.7|0
1635300290000|2021-10-27 02:04:50|6188.4|6182.4|6187.7|6181.7|6188.4|6182.4|6187.7|6181.7|0
1635300300000|2021-10-27 02:05:00|6187.2|6181.2|6187.2|6181.2|6188.4|6182.4|6187.2|6181.2|1
1635300310000|2021-10-27 02:05:10|6187.4|6181.4|6187.7|6181.7|6188.2|6182.2|6187.4|6181.4|1
1635300330000|2021-10-27 02:05:30|6187|6181|6187|6181|6187.7|6181.7|6187|6181|5
1635300360000|2021-10-27 02:06:00|6184.7|6178.7|6186.2|6180.2|6186.2|6180.2|6184.7|6178.7|20
1635300370000|2021-10-27 02:06:10|6186|6180|6185.5|6179.5|6186.2|6180.2|6185|6179|14
1635300380000|2021-10-27 02:06:20|6185.4|6179.4|6185|6179|6185.4|6179.4|6185|6179|5
1635300390000|2021-10-27 02:06:30|6184.9|6178.9|6184|6178|6184.9|6178.9|6184|6178|15
1635300410000|2021-10-27 02:06:50|6184.2|6178.2|6184.9|6178.9|6184.9|6178.9|6184|6178|3
1635300420000|2021-10-27 02:07:00|6184.5|6178.5|6184|6178|6184.5|6178.5|6184|6178|6
1635300440000|2021-10-27 02:07:20|||||||||14
1635300450000|2021-10-27 02:07:30|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|4
1635300470000|2021-10-27 02:07:50|||||||||2
1635300480000|2021-10-27 02:08:00|6185.5|6179.5|6185|6179|6185.5|6179.5|6185|6179|4
1635300490000|2021-10-27 02:08:10|6184.7|6178.7|6184.5|6178.5|6184.7|6178.7|6184.5|6178.5|2
1635300500000|2021-10-27 02:08:20|||||||||4
1635300510000|2021-10-27 02:08:30|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|5
1635300520000|2021-10-27 02:08:40|6185|6179|6185.5|6179.5|6185.5|6179.5|6185|6179|0
1635300540000|2021-10-27 02:09:00|6185|6179|6185.5|6179.5|6185.5|6179.5|6185|6179|6
1635300560000|2021-10-27 02:09:20|6186|6180|6185.2|6179.2|6186.5|6180.5|6185.2|6179.2|11
1635300630000|2021-10-27 02:10:30|6185|6179|6184.4|6178.4|6185|6179|6184.4|6178.4|5
1635300640000|2021-10-27 02:10:40|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6183.9|6177.9|6
1635300660000|2021-10-27 02:11:00|6184|6178|6184|6178|6184.2|6178.2|6184|6178|12
1635300670000|2021-10-27 02:11:10|||||||||1
1635300680000|2021-10-27 02:11:20|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184|6178|1
1635300690000|2021-10-27 02:11:30|||||||||7
1635300700000|2021-10-27 02:11:40|6184|6178|6184|6178|6184|6178|6184|6178|19
1635300720000|2021-10-27 02:12:00|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|12
1635300730000|2021-10-27 02:12:10|6184.7|6178.7|6185.5|6179.5|6185.5|6179.5|6184.7|6178.7|2
1635300740000|2021-10-27 02:12:20|6184.5|6178.5|6184|6178|6184.5|6178.5|6184|6178|5
1635300750000|2021-10-27 02:12:30|6184.5|6178.5|6184.5|6178.5|6185.5|6179.5|6184.4|6178.4|1
1635300760000|2021-10-27 02:12:40|6184.7|6178.7|6184.5|6178.5|6185|6179|6184.5|6178.5|3
1635300770000|2021-10-27 02:12:50|6184.7|6178.7|6186.5|6180.5|6186.9|6180.9|6184.7|6178.7|12
1635300780000|2021-10-27 02:13:00|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|8
1635300790000|2021-10-27 02:13:10|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|0
1635300800000|2021-10-27 02:13:20|6185|6179|6184.9|6178.9|6185|6179|6184.4|6178.4|0
1635300820000|2021-10-27 02:13:40|6184.5|6178.5|6184.7|6178.7|6184.9|6178.9|6184|6178|1
1635300830000|2021-10-27 02:13:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1635300840000|2021-10-27 02:14:00|6185.4|6179.4|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|3
1635300850000|2021-10-27 02:14:10|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6185.9|6179.9|1
1635300860000|2021-10-27 02:14:20|6185.9|6179.9|6185.9|6179.9|6186.4|6180.4|6185.9|6179.9|0
1635300870000|2021-10-27 02:14:30|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|1
1635300880000|2021-10-27 02:14:40|6186.5|6180.5|6188.9|6182.9|6189.4|6183.4|6186.5|6180.5|2
1635300890000|2021-10-27 02:14:50|6188.4|6182.4|6190.5|6184.5|6190.5|6184.5|6188.4|6182.4|2
1635300900000|2021-10-27 02:15:00|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635300940000|2021-10-27 02:15:40|6189.7|6183.7|6188.4|6182.4|6189.7|6183.7|6188.4|6182.4|2
1635300990000|2021-10-27 02:16:30|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|4
1635301010000|2021-10-27 02:16:50|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1635301070000|2021-10-27 02:17:50|6188|6182|6187|6181|6188|6182|6186.9|6180.9|1
1635301080000|2021-10-27 02:18:00|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1635301090000|2021-10-27 02:18:10|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|1
1635301120000|2021-10-27 02:18:40|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1635301140000|2021-10-27 02:19:00|6186.5|6180.5|6186.4|6180.4|6186.5|6180.5|6186.4|6180.4|7
1635301170000|2021-10-27 02:19:30|6186.5|6180.5|6186.9|6180.9|6186.9|6180.9|6186.5|6180.5|1
1635301250000|2021-10-27 02:20:50|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1635301280000|2021-10-27 02:21:20|||||||||1
1635301320000|2021-10-27 02:22:00|6186.5|6180.5|6186.9|6180.9|6186.9|6180.9|6186.5|6180.5|0
1635301330000|2021-10-27 02:22:10|6186.4|6180.4|6186.4|6180.4|6186.9|6180.9|6186.4|6180.4|2
1635301350000|2021-10-27 02:22:30|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1635301380000|2021-10-27 02:23:00|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|0
1635301400000|2021-10-27 02:23:20|6186.7|6180.7|6186.9|6180.9|6186.9|6180.9|6186.7|6180.7|1
1635301420000|2021-10-27 02:23:40|6186.7|6180.7|6186.9|6180.9|6186.9|6180.9|6186.7|6180.7|1
1635301480000|2021-10-27 02:24:40|||||||||1
1635301490000|2021-10-27 02:24:50|6188.4|6182.4|6187.9|6181.9|6188.9|6182.9|6187.9|6181.9|2
1635301560000|2021-10-27 02:26:00|6188|6182|6188|6182|6188|6182|6188|6182|3
1635301570000|2021-10-27 02:26:10|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635301590000|2021-10-27 02:26:30|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|4
1635301600000|2021-10-27 02:26:40|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6185.9|6179.9|3
1635301610000|2021-10-27 02:26:50|6186.4|6180.4|6185.9|6179.9|6186.4|6180.4|6185.9|6179.9|3
1635301620000|2021-10-27 02:27:00|6186|6180|6186.9|6180.9|6186.9|6180.9|6186|6180|1
1635301660000|2021-10-27 02:27:40|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1635301670000|2021-10-27 02:27:50|6186.5|6180.5|6186.4|6180.4|6186.9|6180.9|6186.4|6180.4|0
1635301680000|2021-10-27 02:28:00|6186.9|6180.9|6186.5|6180.5|6186.9|6180.9|6186.4|6180.4|0
1635301690000|2021-10-27 02:28:10|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1635301720000|2021-10-27 02:28:40|6186.7|6180.7|6186.4|6180.4|6186.7|6180.7|6186.4|6180.4|0
1635301730000|2021-10-27 02:28:50|||||||||1
1635301740000|2021-10-27 02:29:00|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|2
1635301800000|2021-10-27 02:30:00|6186.7|6180.7|6185.9|6179.9|6186.7|6180.7|6185.9|6179.9|1
1635301810000|2021-10-27 02:30:10|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|8
1635301820000|2021-10-27 02:30:20|||||||||10
1635301830000|2021-10-27 02:30:30|6185.4|6179.4|6185.9|6179.9|6185.9|6179.9|6185.4|6179.4|1
1635301840000|2021-10-27 02:30:40|6185.4|6179.4|6183.9|6177.9|6185.9|6179.9|6183.5|6177.5|0
1635301850000|2021-10-27 02:30:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1635301870000|2021-10-27 02:31:10|6185|6179|6187.4|6181.4|6187.4|6181.4|6185|6179|7
1635301880000|2021-10-27 02:31:20|6186.7|6180.7|6187.2|6181.2|6187.2|6181.2|6186.7|6180.7|6
1635301890000|2021-10-27 02:31:30|6187.7|6181.7|6188.5|6182.5|6188.5|6182.5|6187.2|6181.2|1
1635301900000|2021-10-27 02:31:40|6188.2|6182.2|6188.7|6182.7|6188.7|6182.7|6188.2|6182.2|0
1635301910000|2021-10-27 02:31:50|6188.5|6182.5|6188.2|6182.2|6188.5|6182.5|6188.2|6182.2|0
1635301920000|2021-10-27 02:32:00|6188.5|6182.5|6188.9|6182.9|6188.9|6182.9|6188.5|6182.5|1
1635301930000|2021-10-27 02:32:10|6189.2|6183.2|6188.9|6182.9|6189.2|6183.2|6188.9|6182.9|1
1635301940000|2021-10-27 02:32:20|6188.7|6182.7|6187.2|6181.2|6188.7|6182.7|6187.2|6181.2|4
1635301950000|2021-10-27 02:32:30|6187.5|6181.5|6188.5|6182.5|6188.7|6182.7|6187.5|6181.5|3
1635301960000|2021-10-27 02:32:40|6189.2|6183.2|6188|6182|6189.2|6183.2|6188|6182|0
1635301970000|2021-10-27 02:32:50|6187.5|6181.5|6187.2|6181.2|6187.5|6181.5|6186.7|6180.7|0
1635301980000|2021-10-27 02:33:00|6186.7|6180.7|6188|6182|6188.4|6182.4|6186.2|6180.2|0
1635301990000|2021-10-27 02:33:10|6187.8|6181.8|6188|6182|6188|6182|6187.2|6181.2|0
1635302000000|2021-10-27 02:33:20|6187|6181|6186.5|6180.5|6187|6181|6186.5|6180.5|0
1635302010000|2021-10-27 02:33:30|6187.5|6181.5|6187|6181|6187.5|6181.5|6186|6180|1
1635302020000|2021-10-27 02:33:40|6187.2|6181.2|6187|6181|6187.5|6181.5|6187|6181|0
1635302030000|2021-10-27 02:33:50|6186.9|6180.9|6186|6180|6186.9|6180.9|6186|6180|2
1635302040000|2021-10-27 02:34:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.2|6179.2|0
1635302050000|2021-10-27 02:34:10|6185.2|6179.2|6184.5|6178.5|6185.2|6179.2|6184.5|6178.5|0
1635302060000|2021-10-27 02:34:20|6184|6178|6184.5|6178.5|6184.5|6178.5|6184|6178|0
1635302070000|2021-10-27 02:34:30|6184|6178|6184|6178|6184|6178|6184|6178|0
1635302080000|2021-10-27 02:34:40|6184.3|6178.3|6184.7|6178.7|6185.5|6179.5|6184.3|6178.3|4
1635302090000|2021-10-27 02:34:50|6185|6179|6184.7|6178.7|6185|6179|6184.7|6178.7|1
1635302100000|2021-10-27 02:35:00|6184.2|6178.2|6185.9|6179.9|6185.9|6179.9|6184.2|6178.2|4
1635302110000|2021-10-27 02:35:10|6185.7|6179.7|6188.5|6182.5|6188.5|6182.5|6185.7|6179.7|4
1635302120000|2021-10-27 02:35:20|6188|6182|6187.5|6181.5|6188|6182|6187.5|6181.5|2
1635302130000|2021-10-27 02:35:30|6187.2|6181.2|6187.4|6181.4|6187.4|6181.4|6186.7|6180.7|3
1635302140000|2021-10-27 02:35:40|6187.2|6181.2|6187.4|6181.4|6187.4|6181.4|6187.2|6181.2|0
1635302150000|2021-10-27 02:35:50|6187.2|6181.2|6188.4|6182.4|6188.4|6182.4|6187.2|6181.2|0
1635302160000|2021-10-27 02:36:00|6188|6182|6191.2|6185.2|6191.2|6185.2|6188|6182|15
1635302170000|2021-10-27 02:36:10|6190.7|6184.7|6191|6185|6192.2|6186.2|6190.2|6184.2|2
1635302180000|2021-10-27 02:36:20|6191.2|6185.2|6192|6186|6192|6186|6191.2|6185.2|1
1635302190000|2021-10-27 02:36:30|6192.7|6186.7|6193.5|6187.5|6193.5|6187.5|6192.5|6186.5|6
1635302200000|2021-10-27 02:36:40|6193.2|6187.2|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|0
1635302210000|2021-10-27 02:36:50|6193.7|6187.7|6194.2|6188.2|6194.7|6188.7|6193.7|6187.7|0
1635302220000|2021-10-27 02:37:00|6193.2|6187.2|6192.2|6186.2|6193.2|6187.2|6192.2|6186.2|2
1635302230000|2021-10-27 02:37:10|6192.7|6186.7|6193|6187|6193.2|6187.2|6192.5|6186.5|2
1635302240000|2021-10-27 02:37:20|6192.7|6186.7|6193|6187|6193|6187|6192.7|6186.7|1
1635302250000|2021-10-27 02:37:30|6192.8|6186.8|6193|6187|6193|6187|6192.5|6186.5|0
1635302270000|2021-10-27 02:37:50|6193.5|6187.5|6194|6188|6194|6188|6193.5|6187.5|1
1635302280000|2021-10-27 02:38:00|6193.5|6187.5|6194.5|6188.5|6195|6189|6193.5|6187.5|3
1635302330000|2021-10-27 02:38:50|||||||||1
1635302340000|2021-10-27 02:39:00|6194.7|6188.7|6196.5|6190.5|6196.5|6190.5|6194.7|6188.7|1
1635302350000|2021-10-27 02:39:10|6197|6191|6198|6192|6198|6192|6196.5|6190.5|3
1635302360000|2021-10-27 02:39:20|6198.4|6192.4|6198.2|6192.2|6199|6193|6198.2|6192.2|1
1635302370000|2021-10-27 02:39:30|6197.7|6191.7|6197.2|6191.2|6198.2|6192.2|6197.2|6191.2|0
1635302390000|2021-10-27 02:39:50|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635302400000|2021-10-27 02:40:00|6197.2|6191.2|6196.7|6190.7|6197.2|6191.2|6196.7|6190.7|1
1635302410000|2021-10-27 02:40:10|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635302420000|2021-10-27 02:40:20|6197.5|6191.5|6197.7|6191.7|6198.2|6192.2|6197.5|6191.5|3
1635302430000|2021-10-27 02:40:30|6198|6192|6199|6193|6199|6193|6198|6192|1
1635302440000|2021-10-27 02:40:40|6198.9|6192.9|6200.4|6194.4|6200.4|6194.4|6198.9|6192.9|2
1635302450000|2021-10-27 02:40:50|6200.7|6194.7|6200.4|6194.4|6200.7|6194.7|6200.4|6194.4|2
1635302460000|2021-10-27 02:41:00|6200|6194|6200.9|6194.9|6200.9|6194.9|6199.9|6193.9|2
1635302470000|2021-10-27 02:41:10|6200.4|6194.4|6200.4|6194.4|6200.9|6194.9|6199.4|6193.4|1
1635302480000|2021-10-27 02:41:20|6199.7|6193.7|6199.4|6193.4|6199.9|6193.9|6199.4|6193.4|2
1635302490000|2021-10-27 02:41:30|6199|6193|6197.9|6191.9|6199|6193|6197.9|6191.9|3
1635302500000|2021-10-27 02:41:40|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|0
1635302520000|2021-10-27 02:42:00|6199.4|6193.4|6199.9|6193.9|6199.9|6193.9|6199.4|6193.4|0
1635302550000|2021-10-27 02:42:30|6199.2|6193.2|6200.9|6194.9|6200.9|6194.9|6198.9|6192.9|2
1635302580000|2021-10-27 02:43:00|6200.4|6194.4|6199.9|6193.9|6201.9|6195.9|6199.9|6193.9|1
1635302590000|2021-10-27 02:43:10|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|0
1635302600000|2021-10-27 02:43:20|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6198.9|6192.9|1
1635302610000|2021-10-27 02:43:30|6199.4|6193.4|6197.9|6191.9|6199.4|6193.4|6197.9|6191.9|1
1635302630000|2021-10-27 02:43:50|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|0
1635302650000|2021-10-27 02:44:10|6197.4|6191.4|6197|6191|6197.4|6191.4|6197|6191|0
1635302660000|2021-10-27 02:44:20|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1635302670000|2021-10-27 02:44:30|6197|6191|6196.9|6190.9|6197.4|6191.4|6196.9|6190.9|0
1635302680000|2021-10-27 02:44:40|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|0
1635302690000|2021-10-27 02:44:50|6195.9|6189.9|6196.4|6190.4|6196.4|6190.4|6195.9|6189.9|0
1635302700000|2021-10-27 02:45:00|6195.9|6189.9|6195.5|6189.5|6195.9|6189.9|6195.4|6189.4|0
1635302710000|2021-10-27 02:45:10|6195.7|6189.7|6193.9|6187.9|6195.7|6189.7|6193.4|6187.4|1
1635302720000|2021-10-27 02:45:20|6193.4|6187.4|6192.4|6186.4|6193.4|6187.4|6192.4|6186.4|0
1635302730000|2021-10-27 02:45:30|6192|6186|6190.9|6184.9|6192|6186|6190.9|6184.9|3
1635302740000|2021-10-27 02:45:40|6191.4|6185.4|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|0
1635302750000|2021-10-27 02:45:50|6191.4|6185.4|6191.9|6185.9|6191.9|6185.9|6191.4|6185.4|1
1635302760000|2021-10-27 02:46:00|6192.4|6186.4|6192.9|6186.9|6192.9|6186.9|6192.4|6186.4|0
1635302770000|2021-10-27 02:46:10|6192.4|6186.4|6191.5|6185.5|6192.4|6186.4|6190.9|6184.9|0
1635302780000|2021-10-27 02:46:20|6191.4|6185.4|6189.9|6183.9|6191.4|6185.4|6189.9|6183.9|0
1635302790000|2021-10-27 02:46:30|6190.4|6184.4|6190.4|6184.4|6190.9|6184.9|6189.9|6183.9|1
1635302800000|2021-10-27 02:46:40|6190.5|6184.5|6190.9|6184.9|6190.9|6184.9|6190.5|6184.5|0
1635302820000|2021-10-27 02:47:00|6190|6184|6191.4|6185.4|6191.7|6185.7|6189.4|6183.4|0
1635302830000|2021-10-27 02:47:10|6190.5|6184.5|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|0
1635302840000|2021-10-27 02:47:20|6191.5|6185.5|6191.9|6185.9|6191.9|6185.9|6190.4|6184.4|0
1635302850000|2021-10-27 02:47:30|6192.4|6186.4|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|1
1635302860000|2021-10-27 02:47:40|6191.4|6185.4|6191.9|6185.9|6191.9|6185.9|6191.4|6185.4|0
1635302870000|2021-10-27 02:47:50|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635302880000|2021-10-27 02:48:00|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.9|6186.9|1
1635302890000|2021-10-27 02:48:10|6194.9|6188.9|6190.9|6184.9|6194.9|6188.9|6190.9|6184.9|16
1635302920000|2021-10-27 02:48:40|6190.4|6184.4|6190.4|6184.4|6190.7|6184.7|6190.4|6184.4|0
1635302930000|2021-10-27 02:48:50|6190.7|6184.7|6190.4|6184.4|6190.7|6184.7|6190.4|6184.4|0
1635302940000|2021-10-27 02:49:00|6190.7|6184.7|6190.9|6184.9|6191.4|6185.4|6190.4|6184.4|0
1635302950000|2021-10-27 02:49:10|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635302970000|2021-10-27 02:49:30|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6188.9|6182.9|0
1635302980000|2021-10-27 02:49:40|6189.7|6183.7|6189.9|6183.9|6189.9|6183.9|6189.7|6183.7|0
1635303010000|2021-10-27 02:50:10|6189.4|6183.4|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|1
1635303060000|2021-10-27 02:51:00|6190.2|6184.2|6189.9|6183.9|6190.4|6184.4|6189.9|6183.9|2
1635303070000|2021-10-27 02:51:10|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|0
1635303080000|2021-10-27 02:51:20|6188.9|6182.9|6187.9|6181.9|6188.9|6182.9|6187.9|6181.9|0
1635303090000|2021-10-27 02:51:30|6187.5|6181.5|6187.4|6181.4|6187.9|6181.9|6186.9|6180.9|1
1635303100000|2021-10-27 02:51:40|6187.5|6181.5|6187.5|6181.5|6188.4|6182.4|6187.4|6181.4|0
1635303110000|2021-10-27 02:51:50|6187.7|6181.7|6187.4|6181.4|6187.9|6181.9|6187.4|6181.4|0
1635303120000|2021-10-27 02:52:00|6187.2|6181.2|6187.9|6181.9|6187.9|6181.9|6186.9|6180.9|0
1635303130000|2021-10-27 02:52:10|6187.2|6181.2|6186.9|6180.9|6187.9|6181.9|6186.9|6180.9|0
1635303140000|2021-10-27 02:52:20|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.4|6180.4|0
1635303150000|2021-10-27 02:52:30|6186.7|6180.7|6187.7|6181.7|6187.9|6181.9|6186.5|6180.5|0
1635303160000|2021-10-27 02:52:40|6187.4|6181.4|6187.9|6181.9|6187.9|6181.9|6187.4|6181.4|0
1635303170000|2021-10-27 02:52:50|6186.9|6180.9|6187.9|6181.9|6187.9|6181.9|6186.9|6180.9|0
1635303180000|2021-10-27 02:53:00|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|0
1635303190000|2021-10-27 02:53:10|6188|6182|6188.9|6182.9|6188.9|6182.9|6188|6182|1
1635303210000|2021-10-27 02:53:30|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1635303220000|2021-10-27 02:53:40|6189|6183|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|0
1635303250000|2021-10-27 02:54:10|6189.3|6183.3|6188.8|6182.8|6189.3|6183.3|6188.3|6182.3|0
1635303260000|2021-10-27 02:54:20|6188.7|6182.7|6188.3|6182.3|6188.7|6182.7|6188.3|6182.3|0
1635303270000|2021-10-27 02:54:30|6188|6182|6188.8|6182.8|6188.8|6182.8|6188|6182|0
1635303280000|2021-10-27 02:54:40|6189.3|6183.3|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|0
1635303290000|2021-10-27 02:54:50|6189.2|6183.2|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|0
1635303300000|2021-10-27 02:55:00|6189.2|6183.2|6188.8|6182.8|6189.2|6183.2|6188.8|6182.8|0
1635303310000|2021-10-27 02:55:10|||||||||1
1635303340000|2021-10-27 02:55:40|6190.5|6184.5|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|4
1635303360000|2021-10-27 02:56:00|6190.7|6184.7|6189.3|6183.3|6190.7|6184.7|6189.3|6183.3|1
1635303370000|2021-10-27 02:56:10|6188.8|6182.8|6190.3|6184.3|6190.8|6184.8|6188.3|6182.3|3
1635303380000|2021-10-27 02:56:20|6189.8|6183.8|6189.3|6183.3|6190.3|6184.3|6188.3|6182.3|0
1635303390000|2021-10-27 02:56:30|6189.5|6183.5|6188.8|6182.8|6190.3|6184.3|6188.8|6182.8|0
1635303400000|2021-10-27 02:56:40|6188.7|6182.7|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|0
1635303410000|2021-10-27 02:56:50|6188.7|6182.7|6188.3|6182.3|6188.7|6182.7|6188.3|6182.3|0
1635303420000|2021-10-27 02:57:00|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6188|6182|0
1635303430000|2021-10-27 02:57:10|6187.8|6181.8|6188.3|6182.3|6188.8|6182.8|6187.8|6181.8|0
1635303440000|2021-10-27 02:57:20|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6188.3|6182.3|0
1635303450000|2021-10-27 02:57:30|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635303460000|2021-10-27 02:57:40|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|0
1635303470000|2021-10-27 02:57:50|6188.7|6182.7|6188.3|6182.3|6188.7|6182.7|6188.3|6182.3|0
1635303480000|2021-10-27 02:58:00|6188.8|6182.8|6189.3|6183.3|6189.3|6183.3|6188.3|6182.3|0
1635303490000|2021-10-27 02:58:10|6188.8|6182.8|6188.8|6182.8|6189.3|6183.3|6188.8|6182.8|0
1635303500000|2021-10-27 02:58:20|6188.3|6182.3|6188.5|6182.5|6188.5|6182.5|6188.3|6182.3|0
1635303510000|2021-10-27 02:58:30|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6187.8|6181.8|1
1635303520000|2021-10-27 02:58:40|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|0
1635303530000|2021-10-27 02:58:50|6188.8|6182.8|6187.8|6181.8|6188.8|6182.8|6187.3|6181.3|0
1635303540000|2021-10-27 02:59:00|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|0
1635303560000|2021-10-27 02:59:20|6188.2|6182.2|6188.8|6182.8|6188.8|6182.8|6187.8|6181.8|0
1635303570000|2021-10-27 02:59:30|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|0
1635303580000|2021-10-27 02:59:40|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|0
1635303590000|2021-10-27 02:59:50|6188.8|6182.8|6188.3|6182.3|6189.8|6183.8|6188.3|6182.3|1
1635303600000|2021-10-27 03:00:00|6189.2|6183.2|6189.8|6183.8|6189.8|6183.8|6189.2|6183.2|0
1635303610000|2021-10-27 03:00:10|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|2
1635303620000|2021-10-27 03:00:20|6189.8|6183.8|6189.3|6183.3|6189.8|6183.8|6189.3|6183.3|0
1635303630000|2021-10-27 03:00:30|6189.8|6183.8|6189.3|6183.3|6189.8|6183.8|6189.3|6183.3|0
1635303640000|2021-10-27 03:00:40|6189.5|6183.5|6189.8|6183.8|6189.8|6183.8|6189.5|6183.5|0
1635303650000|2021-10-27 03:00:50|6189.3|6183.3|6189.3|6183.3|6189.8|6183.8|6188.8|6182.8|0
1635303660000|2021-10-27 03:01:00|6189.8|6183.8|6189.3|6183.3|6189.8|6183.8|6188.7|6182.7|1
1635303670000|2021-10-27 03:01:10|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1635303680000|2021-10-27 03:01:20|6189.8|6183.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|1
1635303690000|2021-10-27 03:01:30|6189.3|6183.3|6189.8|6183.8|6189.8|6183.8|6189.3|6183.3|0
1635303700000|2021-10-27 03:01:40|6189.2|6183.2|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|0
1635303710000|2021-10-27 03:01:50|6189.8|6183.8|6187.8|6181.8|6189.8|6183.8|6187.8|6181.8|5
1635303720000|2021-10-27 03:02:00|6188.8|6182.8|6189.3|6183.3|6189.8|6183.8|6188.8|6182.8|2
1635303730000|2021-10-27 03:02:10|6188.8|6182.8|6188.3|6182.3|6189|6183|6187.8|6181.8|1
1635303740000|2021-10-27 03:02:20|6188.8|6182.8|6187.8|6181.8|6188.8|6182.8|6187.8|6181.8|0
1635303750000|2021-10-27 03:02:30|6188.2|6182.2|6188.3|6182.3|6188.3|6182.3|6187.8|6181.8|0
1635303760000|2021-10-27 03:02:40|6188.8|6182.8|6187.8|6181.8|6188.8|6182.8|6187.8|6181.8|0
1635303770000|2021-10-27 03:02:50|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|0
1635303780000|2021-10-27 03:03:00|6188.5|6182.5|6189.3|6183.3|6189.8|6183.8|6188.3|6182.3|4
1635303800000|2021-10-27 03:03:20|6189.7|6183.7|6190.3|6184.3|6190.3|6184.3|6189.7|6183.7|0
1635303810000|2021-10-27 03:03:30|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|2
1635303820000|2021-10-27 03:03:40|6189|6183|6192.8|6186.8|6193.3|6187.3|6189|6183|16
1635303830000|2021-10-27 03:03:50|6193.2|6187.2|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|0
1635303840000|2021-10-27 03:04:00|6193.3|6187.3|6193.8|6187.8|6194.3|6188.3|6193.3|6187.3|2
1635303850000|2021-10-27 03:04:10|6194.3|6188.3|6194.2|6188.2|6194.3|6188.3|6193.8|6187.8|0
1635303860000|2021-10-27 03:04:20|6194.3|6188.3|6193.8|6187.8|6194.3|6188.3|6193.8|6187.8|2
1635303870000|2021-10-27 03:04:30|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|1
1635303880000|2021-10-27 03:04:40|6194.8|6188.8|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|1
1635303890000|2021-10-27 03:04:50|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|1
1635303900000|2021-10-27 03:05:00|6194.8|6188.8|6195.2|6189.2|6195.3|6189.3|6194.8|6188.8|1
1635303910000|2021-10-27 03:05:10|6194.8|6188.8|6194.3|6188.3|6194.8|6188.8|6194.3|6188.3|7
1635303920000|2021-10-27 03:05:20|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|2
1635303930000|2021-10-27 03:05:30|6194.3|6188.3|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|4
1635303940000|2021-10-27 03:05:40|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6194.8|6188.8|1
1635303950000|2021-10-27 03:05:50|6195.5|6189.5|6195.8|6189.8|6195.8|6189.8|6195.5|6189.5|0
1635303960000|2021-10-27 03:06:00|6196.3|6190.3|6197.8|6191.8|6197.8|6191.8|6196.3|6190.3|4
1635303970000|2021-10-27 03:06:10|6198.7|6192.7|6200.3|6194.3|6200.8|6194.8|6198.7|6192.7|1
1635303980000|2021-10-27 03:06:20|6200|6194|6199.8|6193.8|6200|6194|6198.8|6192.8|1
1635303990000|2021-10-27 03:06:30|6198.8|6192.8|6198.8|6192.8|6199.8|6193.8|6198.8|6192.8|0
1635304000000|2021-10-27 03:06:40|6200.2|6194.2|6199.8|6193.8|6200.2|6194.2|6199.8|6193.8|0
1635304010000|2021-10-27 03:06:50|6199.7|6193.7|6199.2|6193.2|6199.8|6193.8|6199.2|6193.2|0
1635304020000|2021-10-27 03:07:00|6199.3|6193.3|6196.8|6190.8|6199.7|6193.7|6196.8|6190.8|1
1635304030000|2021-10-27 03:07:10|6196.7|6190.7|6197.3|6191.3|6197.3|6191.3|6196.7|6190.7|0
1635304040000|2021-10-27 03:07:20|6197.8|6191.8|6197.3|6191.3|6197.8|6191.8|6197.3|6191.3|0
1635304050000|2021-10-27 03:07:30|6197.2|6191.2|6196.8|6190.8|6197.2|6191.2|6196.8|6190.8|0
1635304060000|2021-10-27 03:07:40|6197|6191|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|1
1635304070000|2021-10-27 03:07:50|6197|6191|6197|6191|6197.3|6191.3|6196.8|6190.8|0
1635304080000|2021-10-27 03:08:00|6197.3|6191.3|6197.8|6191.8|6198.3|6192.3|6197.3|6191.3|0
1635304090000|2021-10-27 03:08:10|6198.2|6192.2|6198.3|6192.3|6199.3|6193.3|6198.2|6192.2|0
1635304100000|2021-10-27 03:08:20|6197.8|6191.8|6198.3|6192.3|6198.8|6192.8|6197.8|6191.8|0
1635304110000|2021-10-27 03:08:30|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1635304130000|2021-10-27 03:08:50|6197|6191|6196.8|6190.8|6197|6191|6196.8|6190.8|0
1635304140000|2021-10-27 03:09:00|6197|6191|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|0
1635304160000|2021-10-27 03:09:20|6196.5|6190.5|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|0
1635304170000|2021-10-27 03:09:30|6196.7|6190.7|6197.3|6191.3|6197.3|6191.3|6196.7|6190.7|0
1635304180000|2021-10-27 03:09:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1635304200000|2021-10-27 03:10:00|6196.3|6190.3|6197.8|6191.8|6197.8|6191.8|6196.3|6190.3|1
1635304210000|2021-10-27 03:10:10|6198|6192|6197.3|6191.3|6199.3|6193.3|6197.3|6191.3|2
1635304220000|2021-10-27 03:10:20|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.5|6190.5|0
1635304230000|2021-10-27 03:10:30|6197.8|6191.8|6197.3|6191.3|6197.8|6191.8|6196.8|6190.8|0
1635304240000|2021-10-27 03:10:40|6197|6191|6197.2|6191.2|6197.7|6191.7|6196.3|6190.3|0
1635304250000|2021-10-27 03:10:50|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.8|6190.8|0
1635304260000|2021-10-27 03:11:00|6197.7|6191.7|6196.8|6190.8|6198.3|6192.3|6196.8|6190.8|0
1635304270000|2021-10-27 03:11:10|6198.3|6192.3|6197.3|6191.3|6198.5|6192.5|6197.3|6191.3|1
1635304280000|2021-10-27 03:11:20|6197.7|6191.7|6198.3|6192.3|6198.3|6192.3|6197.3|6191.3|1
1635304290000|2021-10-27 03:11:30|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635304310000|2021-10-27 03:11:50|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.3|6191.3|0
1635304320000|2021-10-27 03:12:00|6197.5|6191.5|6197.3|6191.3|6197.8|6191.8|6197.3|6191.3|0
1635304340000|2021-10-27 03:12:20|6196.8|6190.8|6196.8|6190.8|6197.2|6191.2|6196.8|6190.8|0
1635304350000|2021-10-27 03:12:30|6197.3|6191.3|6196.8|6190.8|6197.8|6191.8|6196.8|6190.8|0
1635304360000|2021-10-27 03:12:40|6197.3|6191.3|6196.8|6190.8|6197.7|6191.7|6196.8|6190.8|0
1635304370000|2021-10-27 03:12:50|6197.3|6191.3|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|0
1635304380000|2021-10-27 03:13:00|6196.5|6190.5|6197.8|6191.8|6198.3|6192.3|6196.5|6190.5|1
1635304390000|2021-10-27 03:13:10|6197.3|6191.3|6198.8|6192.8|6198.8|6192.8|6197.3|6191.3|0
1635304410000|2021-10-27 03:13:30|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1635304420000|2021-10-27 03:13:40|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1635304430000|2021-10-27 03:13:50|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1635304440000|2021-10-27 03:14:00|6199.8|6193.8|6200.3|6194.3|6200.3|6194.3|6199.8|6193.8|0
1635304450000|2021-10-27 03:14:10|6200.2|6194.2|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1635304460000|2021-10-27 03:14:20|6198.3|6192.3|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|1
1635304480000|2021-10-27 03:14:40|6199.2|6193.2|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|0
1635304490000|2021-10-27 03:14:50|6199.7|6193.7|6200.8|6194.8|6201.3|6195.3|6199.7|6193.7|1
1635304500000|2021-10-27 03:15:00|6200.3|6194.3|6201.8|6195.8|6202.5|6196.5|6200.3|6194.3|8
1635304510000|2021-10-27 03:15:10|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|2
1635304520000|2021-10-27 03:15:20|6201.8|6195.8|6201.3|6195.3|6201.8|6195.8|6201.3|6195.3|0
1635304530000|2021-10-27 03:15:30|6201.8|6195.8|6201.3|6195.3|6201.8|6195.8|6201.3|6195.3|0
1635304540000|2021-10-27 03:15:40|6201.8|6195.8|6201.8|6195.8|6202|6196|6201.8|6195.8|1
1635304550000|2021-10-27 03:15:50|6201.7|6195.7|6201.3|6195.3|6201.7|6195.7|6201.3|6195.3|0
1635304560000|2021-10-27 03:16:00|6201.8|6195.8|6202.3|6196.3|6202.8|6196.8|6201.8|6195.8|2
1635304570000|2021-10-27 03:16:10|6202.8|6196.8|6201.8|6195.8|6202.8|6196.8|6201.8|6195.8|0
1635304590000|2021-10-27 03:16:30|6202|6196|6202.3|6196.3|6202.3|6196.3|6202|6196|0
1635304650000|2021-10-27 03:17:30|6202.8|6196.8|6202.3|6196.3|6202.8|6196.8|6202.3|6196.3|0
1635304680000|2021-10-27 03:18:00|6202.2|6196.2|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|0
1635304690000|2021-10-27 03:18:10|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1635304720000|2021-10-27 03:18:40|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|0
1635304740000|2021-10-27 03:19:00|6202.2|6196.2|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|0
1635304750000|2021-10-27 03:19:10|6202|6196|6202.3|6196.3|6202.3|6196.3|6202|6196|0
1635304760000|2021-10-27 03:19:20|6202.2|6196.2|6202.3|6196.3|6202.3|6196.3|6202.2|6196.2|0
1635304770000|2021-10-27 03:19:30|6203.7|6197.7|6202.8|6196.8|6203.7|6197.7|6202.8|6196.8|3
1635304780000|2021-10-27 03:19:40|6202.5|6196.5|6202.3|6196.3|6202.5|6196.5|6202.3|6196.3|0
1635304790000|2021-10-27 03:19:50|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|0
1635304800000|2021-10-27 03:20:00|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|2
1635304810000|2021-10-27 03:20:10|6204.3|6198.3|6204.5|6198.5|6204.5|6198.5|6204.3|6198.3|0
1635304820000|2021-10-27 03:20:20|6204.8|6198.8|6205.3|6199.3|6205.7|6199.7|6204.8|6198.8|17
1635304830000|2021-10-27 03:20:30|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|5
1635304840000|2021-10-27 03:20:40|6205.3|6199.3|6205.2|6199.2|6205.3|6199.3|6205.2|6199.2|8
1635304850000|2021-10-27 03:20:50|||||||||3
1635304860000|2021-10-27 03:21:00|6205.5|6199.5|6205.2|6199.2|6205.5|6199.5|6205.2|6199.2|4
1635304870000|2021-10-27 03:21:10|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|2
1635304880000|2021-10-27 03:21:20|||||||||5
1635304890000|2021-10-27 03:21:30|6205.5|6199.5|6205.2|6199.2|6205.5|6199.5|6205.2|6199.2|1
1635304900000|2021-10-27 03:21:40|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|4
1635304920000|2021-10-27 03:22:00|6205|6199|6205|6199|6205|6199|6205|6199|0
1635304930000|2021-10-27 03:22:10|6204.8|6198.8|6205.2|6199.2|6205.5|6199.5|6204.5|6198.5|2
1635304940000|2021-10-27 03:22:20|6204.8|6198.8|6205.5|6199.5|6205.5|6199.5|6204.8|6198.8|0
1635304960000|2021-10-27 03:22:40|6205.3|6199.3|6205|6199|6205.3|6199.3|6205|6199|0
1635304970000|2021-10-27 03:22:50|6205.2|6199.2|6205.5|6199.5|6205.8|6199.8|6205.2|6199.2|3
1635304980000|2021-10-27 03:23:00|6205.2|6199.2|6207.5|6201.5|6207.5|6201.5|6205|6199|8
1635304990000|2021-10-27 03:23:10|6207.2|6201.2|6206|6200|6207.2|6201.2|6206|6200|15
1635305010000|2021-10-27 03:23:30|6205.8|6199.8|6206|6200|6206|6200|6205.5|6199.5|0
1635305020000|2021-10-27 03:23:40|6207.7|6201.7|6211|6205|6211|6205|6207.7|6201.7|7
1635305030000|2021-10-27 03:23:50|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|3
1635305040000|2021-10-27 03:24:00|6212|6206|6211.7|6205.7|6212.2|6206.2|6211.3|6205.3|3
1635305050000|2021-10-27 03:24:10|6211.3|6205.3|6211|6205|6211.3|6205.3|6211|6205|5
1635305060000|2021-10-27 03:24:20|6211.7|6205.7|6212|6206|6212|6206|6210.4|6204.4|5
1635305070000|2021-10-27 03:24:30|6212.5|6206.5|6211.5|6205.5|6212.5|6206.5|6211.5|6205.5|0
1635305080000|2021-10-27 03:24:40|6211.8|6205.8|6211.5|6205.5|6212|6206|6211.5|6205.5|1
1635305090000|2021-10-27 03:24:50|6212|6206|6212|6206|6212|6206|6212|6206|0
1635305100000|2021-10-27 03:25:00|6211.5|6205.5|6211|6205|6212.5|6206.5|6211|6205|2
1635305110000|2021-10-27 03:25:10|6211.2|6205.2|6211.8|6205.8|6212|6206|6211.2|6205.2|0
1635305120000|2021-10-27 03:25:20|6212|6206|6211|6205|6212|6206|6210.8|6204.8|0
1635305140000|2021-10-27 03:25:40|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1635305150000|2021-10-27 03:25:50|6211.7|6205.7|6211.5|6205.5|6211.7|6205.7|6211.5|6205.5|0
1635305160000|2021-10-27 03:26:00|6212|6206|6212|6206|6212|6206|6211.5|6205.5|0
1635305170000|2021-10-27 03:26:10|6211|6205|6211|6205|6211.3|6205.3|6211|6205|0
1635305180000|2021-10-27 03:26:20|6211.5|6205.5|6211|6205|6211.5|6205.5|6211|6205|0
1635305200000|2021-10-27 03:26:40|6210.8|6204.8|6210.5|6204.5|6210.8|6204.8|6210.5|6204.5|0
1635305210000|2021-10-27 03:26:50|6211|6205|6211|6205|6211|6205|6211|6205|1
1635305220000|2021-10-27 03:27:00|6211.3|6205.3|6212.3|6206.3|6212.5|6206.5|6211|6205|2
1635305230000|2021-10-27 03:27:10|6212|6206|6211.2|6205.2|6212.3|6206.3|6211.2|6205.2|1
1635305240000|2021-10-27 03:27:20|6211.5|6205.5|6211|6205|6212.3|6206.3|6211|6205|0
1635305250000|2021-10-27 03:27:30|6211.7|6205.7|6212|6206|6212|6206|6211.7|6205.7|0
1635305260000|2021-10-27 03:27:40|6211.8|6205.8|6212|6206|6212|6206|6211|6205|0
1635305270000|2021-10-27 03:27:50|6211.5|6205.5|6211|6205|6211.5|6205.5|6211|6205|0
1635305280000|2021-10-27 03:28:00|6210.8|6204.8|6210.5|6204.5|6211.5|6205.5|6210.5|6204.5|0
1635305310000|2021-10-27 03:28:30|6211|6205|6211|6205|6211.5|6205.5|6211|6205|0
1635305320000|2021-10-27 03:28:40|6211.3|6205.3|6210|6204|6211.3|6205.3|6210|6204|6
1635305330000|2021-10-27 03:28:50|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|2
1635305360000|2021-10-27 03:29:20|6210|6204|6210|6204|6210|6204|6210|6204|4
1635305370000|2021-10-27 03:29:30|6210.5|6204.5|6210.3|6204.3|6210.8|6204.8|6210.3|6204.3|5
1635305380000|2021-10-27 03:29:40|6210.5|6204.5|6210.8|6204.8|6210.8|6204.8|6210.5|6204.5|8
1635305390000|2021-10-27 03:29:50|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|1
1635305400000|2021-10-27 03:30:00|6210.3|6204.3|6209.7|6203.7|6210.8|6204.8|6209.3|6203.3|21
1635305410000|2021-10-27 03:30:10|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1635305420000|2021-10-27 03:30:20|6208.5|6202.5|6208.5|6202.5|6208.5|6202.5|6208.5|6202.5|1
1635305430000|2021-10-27 03:30:30|6208|6202|6208.5|6202.5|6208.5|6202.5|6208|6202|2
1635305450000|2021-10-27 03:30:50|6208|6202|6206.7|6200.7|6208|6202|6206.7|6200.7|9
1635305460000|2021-10-27 03:31:00|6206.2|6200.2|6203.7|6197.7|6206.2|6200.2|6203.7|6197.7|7
1635305470000|2021-10-27 03:31:10|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|2
1635305490000|2021-10-27 03:31:30|6203.3|6197.3|6203.7|6197.7|6203.7|6197.7|6203.3|6197.3|0
1635305500000|2021-10-27 03:31:40|6204.2|6198.2|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|4
1635305510000|2021-10-27 03:31:50|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1635305520000|2021-10-27 03:32:00|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1635305560000|2021-10-27 03:32:40|6205.5|6199.5|6205.7|6199.7|6205.7|6199.7|6205.3|6199.3|4
1635305570000|2021-10-27 03:32:50|6206.3|6200.3|6207.7|6201.7|6207.7|6201.7|6206.3|6200.3|2
1635305600000|2021-10-27 03:33:20|6208|6202|6208.2|6202.2|6208.2|6202.2|6208|6202|0
1635305620000|2021-10-27 03:33:40|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|2
1635305630000|2021-10-27 03:33:50|6208|6202|6208.2|6202.2|6208.2|6202.2|6208|6202|0
1635305680000|2021-10-27 03:34:40|6208|6202|6208|6202|6208|6202|6208|6202|2
1635305710000|2021-10-27 03:35:10|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|0
1635305730000|2021-10-27 03:35:30|6208.3|6202.3|6208.5|6202.5|6208.5|6202.5|6208.3|6202.3|0
1635305760000|2021-10-27 03:36:00|6208|6202|6205.8|6199.8|6208|6202|6205.8|6199.8|29
1635305770000|2021-10-27 03:36:10|6204.2|6198.2|6204.3|6198.3|6204.3|6198.3|6203.3|6197.3|10
1635305780000|2021-10-27 03:36:20|6203.7|6197.7|6203.3|6197.3|6204.3|6198.3|6203.3|6197.3|2
1635305790000|2021-10-27 03:36:30|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1635305820000|2021-10-27 03:37:00|6202.3|6196.3|6203.3|6197.3|6203.8|6197.8|6202.3|6196.3|5
1635305830000|2021-10-27 03:37:10|6204.3|6198.3|6204|6198|6204.3|6198.3|6204|6198|1
1635305850000|2021-10-27 03:37:30|||||||||1
1635305860000|2021-10-27 03:37:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|3
1635305870000|2021-10-27 03:37:50|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1635305970000|2021-10-27 03:39:30|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|0
1635306000000|2021-10-27 03:40:00|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6201.7|6195.7|16
1635306030000|2021-10-27 03:40:30|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|0
1635306100000|2021-10-27 03:41:40|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|5
1635306110000|2021-10-27 03:41:50|6201.3|6195.3|6202.2|6196.2|6202.2|6196.2|6201.3|6195.3|1
1635306130000|2021-10-27 03:42:10|||||||||3
1635306270000|2021-10-27 03:44:30|6206.3|6200.3|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|3
1635306280000|2021-10-27 03:44:40|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1635306330000|2021-10-27 03:45:30|6205.8|6199.8|6206|6200|6206|6200|6205.8|6199.8|0
1635306340000|2021-10-27 03:45:40|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1635306350000|2021-10-27 03:45:50|6206.2|6200.2|6205.8|6199.8|6206.2|6200.2|6205.8|6199.8|0
1635306400000|2021-10-27 03:46:40|6206|6200|6206.3|6200.3|6206.3|6200.3|6206|6200|0
1635306410000|2021-10-27 03:46:50|6205|6199|6205.8|6199.8|6205.8|6199.8|6205|6199|4
1635306590000|2021-10-27 03:49:50|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1635306650000|2021-10-27 03:50:50|||||||||1
1635306690000|2021-10-27 03:51:30|||||||||2
1635306780000|2021-10-27 03:53:00|||||||||2
1635306870000|2021-10-27 03:54:30|6206|6200|6206.3|6200.3|6206.3|6200.3|6206|6200|1
1635306890000|2021-10-27 03:54:50|6206|6200|6205.8|6199.8|6206|6200|6205.8|6199.8|1
1635306960000|2021-10-27 03:56:00|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1635307010000|2021-10-27 03:56:50|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|1
1635307120000|2021-10-27 03:58:40|6205.6|6199.6|6205.3|6199.3|6205.6|6199.6|6205|6199|3
1635307140000|2021-10-27 03:59:00|6204.7|6198.7|6205.8|6199.8|6205.8|6199.8|6204.7|6198.7|1
1635307210000|2021-10-27 04:00:10|6205.6|6199.6|6205.3|6199.3|6205.6|6199.6|6205.3|6199.3|0
1635307380000|2021-10-27 04:03:00|6205.6|6199.6|6206.3|6200.3|6206.3|6200.3|6205.6|6199.6|1
1635307390000|2021-10-27 04:03:10|6207.3|6201.3|6207.8|6201.8|6207.8|6201.8|6207.3|6201.3|1
1635307430000|2021-10-27 04:03:50|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|1
1635307440000|2021-10-27 04:04:00|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|0
1635307470000|2021-10-27 04:04:30|6206|6200|6206.5|6200.5|6206.5|6200.5|6206|6200|0
1635307480000|2021-10-27 04:04:40|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1635307490000|2021-10-27 04:04:50|||||||||1
1635307510000|2021-10-27 04:05:10|6206.6|6200.6|6205.8|6199.8|6206.6|6200.6|6205.8|6199.8|1
1635307660000|2021-10-27 04:07:40|6206|6200|6206.3|6200.3|6206.3|6200.3|6206|6200|0
1635307670000|2021-10-27 04:07:50|6206.1|6200.1|6206.3|6200.3|6206.3|6200.3|6206.1|6200.1|0
1635307710000|2021-10-27 04:08:30|6206.1|6200.1|6205.8|6199.8|6206.1|6200.1|6205.8|6199.8|0
1635307720000|2021-10-27 04:08:40|6206|6200|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|0
1635307730000|2021-10-27 04:08:50|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|1
1635307810000|2021-10-27 04:10:10|6205.8|6199.8|6206.3|6200.3|6206.3|6200.3|6205.8|6199.8|2
1635307910000|2021-10-27 04:11:50|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1635307950000|2021-10-27 04:12:30|6207.1|6201.1|6207.3|6201.3|6207.3|6201.3|6207.1|6201.1|0
1635308020000|2021-10-27 04:13:40|6208.3|6202.3|6208.5|6202.5|6208.5|6202.5|6208.3|6202.3|2
1635308210000|2021-10-27 04:16:50|6208|6202|6208.3|6202.3|6208.3|6202.3|6207.6|6201.6|1
1635308270000|2021-10-27 04:17:50|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|0
1635308580000|2021-10-27 04:23:00|6207.5|6201.5|6207.1|6201.1|6207.5|6201.5|6207.1|6201.1|2
1635308600000|2021-10-27 04:23:20|6205.3|6199.3|6205.8|6199.8|6205.8|6199.8|6205.3|6199.3|7
1635308820000|2021-10-27 04:27:00|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|1
1635308910000|2021-10-27 04:28:30|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|1
1635308920000|2021-10-27 04:28:40|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1635308940000|2021-10-27 04:29:00|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6206.6|6200.6|1
1635308970000|2021-10-27 04:29:30|6207|6201|6207.5|6201.5|6207.5|6201.5|6207|6201|0
1635309030000|2021-10-27 04:30:30|6207|6201|6208.3|6202.3|6208.3|6202.3|6207|6201|2
1635309080000|2021-10-27 04:31:20|6208|6202|6205.8|6199.8|6208|6202|6205.8|6199.8|4
1635309430000|2021-10-27 04:37:10|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|2
1635309480000|2021-10-27 04:38:00|6202.8|6196.8|6200.1|6194.1|6202.8|6196.8|6200.1|6194.1|10
1635309540000|2021-10-27 04:39:00|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1635309580000|2021-10-27 04:39:40|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|1
1635309840000|2021-10-27 04:44:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|1
1635309950000|2021-10-27 04:45:50|||||||||2
1635309960000|2021-10-27 04:46:00|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|0
1635310250000|2021-10-27 04:50:50|||||||||2
1635310380000|2021-10-27 04:53:00|6201.8|6195.8|6205.6|6199.6|6205.6|6199.6|6201.8|6195.8|4
1635310410000|2021-10-27 04:53:30|6208.1|6202.1|6209.1|6203.1|6209.1|6203.1|6208.1|6202.1|9
1635310420000|2021-10-27 04:53:40|6208.5|6202.5|6210.8|6204.8|6210.8|6204.8|6208.5|6202.5|30
1635310440000|2021-10-27 04:54:00|6211.1|6205.1|6211.5|6205.5|6211.5|6205.5|6211.1|6205.1|1
1635310450000|2021-10-27 04:54:10|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|2
1635310460000|2021-10-27 04:54:20|||||||||2
1635310470000|2021-10-27 04:54:30|6211.3|6205.3|6209.8|6203.8|6211.3|6205.3|6209.8|6203.8|4
1635310480000|2021-10-27 04:54:40|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|5
1635310520000|2021-10-27 04:55:20|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|1
1635310530000|2021-10-27 04:55:30|||||||||1
1635310570000|2021-10-27 04:56:10|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6210.3|6204.3|3
1635310620000|2021-10-27 04:57:00|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6210.3|6204.3|1
1635310660000|2021-10-27 04:57:40|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1635310720000|2021-10-27 04:58:40|6210.7|6204.7|6210.8|6204.8|6210.8|6204.8|6210.7|6204.7|1
1635310800000|2021-10-27 05:00:00|6210.7|6204.7|6210.3|6204.3|6210.7|6204.7|6210.3|6204.3|0
1635310820000|2021-10-27 05:00:20|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|1
1635310830000|2021-10-27 05:00:30|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635310860000|2021-10-27 05:01:00|6212.1|6206.1|6211.3|6205.3|6212.1|6206.1|6211.3|6205.3|13
1635310870000|2021-10-27 05:01:10|6211.5|6205.5|6211.8|6205.8|6211.8|6205.8|6211.3|6205.3|1
1635310910000|2021-10-27 05:01:50|6212.8|6206.8|6211.8|6205.8|6212.8|6206.8|6211.8|6205.8|5
1635310920000|2021-10-27 05:02:00|6212|6206|6211.8|6205.8|6212|6206|6211.8|6205.8|2
1635310960000|2021-10-27 05:02:40|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.3|6205.3|1
1635310980000|2021-10-27 05:03:00|6211.3|6205.3|6211.5|6205.5|6211.5|6205.5|6211.3|6205.3|1
1635311020000|2021-10-27 05:03:40|6211.8|6205.8|6211.3|6205.3|6211.8|6205.8|6211.3|6205.3|0
1635311030000|2021-10-27 05:03:50|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|0
1635311040000|2021-10-27 05:04:00|6209.8|6203.8|6210.2|6204.2|6210.3|6204.3|6209.8|6203.8|5
1635311050000|2021-10-27 05:04:10|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1635311070000|2021-10-27 05:04:30|6209.3|6203.3|6209.8|6203.8|6209.8|6203.8|6209.3|6203.3|0
1635311090000|2021-10-27 05:04:50|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635311100000|2021-10-27 05:05:00|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6210.3|6204.3|0
1635311110000|2021-10-27 05:05:10|6210.3|6204.3|6209.8|6203.8|6211|6205|6209.8|6203.8|2
1635311160000|2021-10-27 05:06:00|6210.3|6204.3|6209.8|6203.8|6210.3|6204.3|6209.8|6203.8|0
1635311220000|2021-10-27 05:07:00|||||||||4
1635311230000|2021-10-27 05:07:10|6210|6204|6210.3|6204.3|6210.3|6204.3|6210|6204|0
1635311240000|2021-10-27 05:07:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635311280000|2021-10-27 05:08:00|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|0
1635311290000|2021-10-27 05:08:10|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635311300000|2021-10-27 05:08:20|6210.6|6204.6|6210.5|6204.5|6210.6|6204.6|6210.3|6204.3|0
1635311310000|2021-10-27 05:08:30|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635311320000|2021-10-27 05:08:40|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6210.3|6204.3|0
1635311330000|2021-10-27 05:08:50|6211.1|6205.1|6210.8|6204.8|6211.1|6205.1|6210.8|6204.8|5
1635311350000|2021-10-27 05:09:10|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|4
1635311550000|2021-10-27 05:12:30|6210.6|6204.6|6210.8|6204.8|6210.8|6204.8|6210.6|6204.6|1
1635311560000|2021-10-27 05:12:40|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1635311590000|2021-10-27 05:13:10|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1635311610000|2021-10-27 05:13:30|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|1
1635311640000|2021-10-27 05:14:00|6209.1|6203.1|6209|6203|6209.1|6203.1|6209|6203|2
1635311650000|2021-10-27 05:14:10|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1635311670000|2021-10-27 05:14:30|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|0
1635311700000|2021-10-27 05:15:00|||||||||1
1635311740000|2021-10-27 05:15:40|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|1
1635311750000|2021-10-27 05:15:50|6207.3|6201.3|6207.8|6201.8|6207.8|6201.8|6207.3|6201.3|1
1635311910000|2021-10-27 05:18:30|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|6207.3|6201.3|1
1635311930000|2021-10-27 05:18:50|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1635311940000|2021-10-27 05:19:00|||||||||1
1635311970000|2021-10-27 05:19:30|6207|6201|6207.8|6201.8|6207.8|6201.8|6207|6201|0
1635311980000|2021-10-27 05:19:40|6208|6202|6206.8|6200.8|6208|6202|6206.8|6200.8|1
1635312010000|2021-10-27 05:20:10|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|1
1635312040000|2021-10-27 05:20:40|||||||||1
1635312050000|2021-10-27 05:20:50|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|0
1635312060000|2021-10-27 05:21:00|||||||||1
1635312070000|2021-10-27 05:21:10|6209|6203|6209.8|6203.8|6209.8|6203.8|6209|6203|1
1635312110000|2021-10-27 05:21:50|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|0
1635312120000|2021-10-27 05:22:00|6209.8|6203.8|6209.3|6203.3|6209.8|6203.8|6209.3|6203.3|0
1635312140000|2021-10-27 05:22:20|6209.8|6203.8|6209.3|6203.3|6209.8|6203.8|6209.3|6203.3|1
1635312170000|2021-10-27 05:22:50|6209.6|6203.6|6209.8|6203.8|6209.8|6203.8|6209.6|6203.6|0
1635312210000|2021-10-27 05:23:30|6210|6204|6209.8|6203.8|6210|6204|6209.8|6203.8|1
1635312230000|2021-10-27 05:23:50|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1635312240000|2021-10-27 05:24:00|6209.3|6203.3|6207.3|6201.3|6209.3|6203.3|6207.3|6201.3|5
1635312250000|2021-10-27 05:24:10|6207|6201|6207.3|6201.3|6207.3|6201.3|6207|6201|0
1635312260000|2021-10-27 05:24:20|6207.6|6201.6|6207.8|6201.8|6207.8|6201.8|6207.6|6201.6|0
1635312280000|2021-10-27 05:24:40|6208.1|6202.1|6208.3|6202.3|6208.3|6202.3|6208.1|6202.1|0
1635312290000|2021-10-27 05:24:50|6208.1|6202.1|6208.3|6202.3|6208.3|6202.3|6208.1|6202.1|0
1635312350000|2021-10-27 05:25:50|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1635312370000|2021-10-27 05:26:10|6208.3|6202.3|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|0
1635312380000|2021-10-27 05:26:20|6209|6203|6209.3|6203.3|6209.3|6203.3|6209|6203|0
1635312400000|2021-10-27 05:26:40|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|2
1635312470000|2021-10-27 05:27:50|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|0
1635312500000|2021-10-27 05:28:20|6208.6|6202.6|6207.8|6201.8|6208.6|6202.6|6207.8|6201.8|1
1635312520000|2021-10-27 05:28:40|6208.3|6202.3|6207.8|6201.8|6208.3|6202.3|6207.8|6201.8|2
1635312530000|2021-10-27 05:28:50|6208|6202|6208|6202|6208|6202|6208|6202|0
1635312540000|2021-10-27 05:29:00|6207.8|6201.8|6208|6202|6208|6202|6207.8|6201.8|0
1635312560000|2021-10-27 05:29:20|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1635312600000|2021-10-27 05:30:00|6206.8|6200.8|6204.6|6198.6|6206.8|6200.8|6204.1|6198.1|8
1635312610000|2021-10-27 05:30:10|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1635312620000|2021-10-27 05:30:20|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635312640000|2021-10-27 05:30:40|6204.6|6198.6|6204.1|6198.1|6204.8|6198.8|6204.1|6198.1|1
1635312650000|2021-10-27 05:30:50|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1635312660000|2021-10-27 05:31:00|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1635312670000|2021-10-27 05:31:10|6205.1|6199.1|6204.3|6198.3|6205.1|6199.1|6204.3|6198.3|1
1635312680000|2021-10-27 05:31:20|6204.6|6198.6|6203.8|6197.8|6205.3|6199.3|6203.8|6197.8|1
1635312690000|2021-10-27 05:31:30|6204.3|6198.3|6204.1|6198.1|6205.3|6199.3|6204.1|6198.1|2
1635312700000|2021-10-27 05:31:40|6203.8|6197.8|6203.8|6197.8|6205.3|6199.3|6203.3|6197.3|1
1635312710000|2021-10-27 05:31:50|6203.5|6197.5|6202.8|6196.8|6204.3|6198.3|6202.8|6196.8|2
1635312720000|2021-10-27 05:32:00|6203.8|6197.8|6205.3|6199.3|6205.3|6199.3|6203.8|6197.8|2
1635312730000|2021-10-27 05:32:10|6205|6199|6205.3|6199.3|6205.3|6199.3|6204.3|6198.3|2
1635312740000|2021-10-27 05:32:20|6205.8|6199.8|6205.3|6199.3|6205.8|6199.8|6205.3|6199.3|0
1635312750000|2021-10-27 05:32:30|6205.5|6199.5|6205.8|6199.8|6205.8|6199.8|6205.3|6199.3|0
1635312760000|2021-10-27 05:32:40|6206.8|6200.8|6207.3|6201.3|6207.3|6201.3|6206.8|6200.8|1
1635312770000|2021-10-27 05:32:50|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1635312790000|2021-10-27 05:33:10|6207.3|6201.3|6206.8|6200.8|6207.3|6201.3|6206.3|6200.3|1
1635312800000|2021-10-27 05:33:20|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|1
1635312810000|2021-10-27 05:33:30|6208.8|6202.8|6208.3|6202.3|6208.8|6202.8|6208.3|6202.3|0
1635312820000|2021-10-27 05:33:40|6208.8|6202.8|6208.8|6202.8|6209.6|6203.6|6208.8|6202.8|0
1635312830000|2021-10-27 05:33:50|6209|6203|6208.8|6202.8|6209.3|6203.3|6208.3|6202.3|0
1635312840000|2021-10-27 05:34:00|6209.3|6203.3|6210.8|6204.8|6211.3|6205.3|6209.3|6203.3|1
1635312850000|2021-10-27 05:34:10|6211.1|6205.1|6210.3|6204.3|6211.1|6205.1|6210.3|6204.3|0
1635312860000|2021-10-27 05:34:20|6210.8|6204.8|6211.3|6205.3|6211.3|6205.3|6210.8|6204.8|0
1635312870000|2021-10-27 05:34:30|6211.1|6205.1|6210.8|6204.8|6211.1|6205.1|6210.8|6204.8|0
1635312910000|2021-10-27 05:35:10|6211|6205|6212.8|6206.8|6212.8|6206.8|6211|6205|1
1635312960000|2021-10-27 05:36:00|||||||||1
1635312990000|2021-10-27 05:36:30|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|1
1635313000000|2021-10-27 05:36:40|6212.3|6206.3|6212.1|6206.1|6212.3|6206.3|6212.1|6206.1|0
1635313010000|2021-10-27 05:36:50|6211.8|6205.8|6210.8|6204.8|6211.8|6205.8|6210.8|6204.8|1
1635313020000|2021-10-27 05:37:00|6211|6205|6210.8|6204.8|6211.3|6205.3|6210.8|6204.8|0
1635313040000|2021-10-27 05:37:20|6210.5|6204.5|6210|6204|6210.5|6204.5|6209.8|6203.8|1
1635313050000|2021-10-27 05:37:30|6210.3|6204.3|6208.8|6202.8|6210.3|6204.3|6208.8|6202.8|1
1635313060000|2021-10-27 05:37:40|6208.6|6202.6|6207.8|6201.8|6208.6|6202.6|6207.8|6201.8|1
1635313070000|2021-10-27 05:37:50|6207.5|6201.5|6207.3|6201.3|6207.5|6201.5|6206.8|6200.8|1
1635313080000|2021-10-27 05:38:00|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1635313090000|2021-10-27 05:38:10|6207.3|6201.3|6207.8|6201.8|6207.8|6201.8|6207.3|6201.3|0
1635313100000|2021-10-27 05:38:20|6207.6|6201.6|6207.3|6201.3|6207.8|6201.8|6207.3|6201.3|0
1635313120000|2021-10-27 05:38:40|6207.5|6201.5|6207.8|6201.8|6207.8|6201.8|6207.5|6201.5|0
1635313140000|2021-10-27 05:39:00|6207.3|6201.3|6207.8|6201.8|6208.3|6202.3|6207.3|6201.3|2
1635313200000|2021-10-27 05:40:00|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|0
1635313210000|2021-10-27 05:40:10|6208.8|6202.8|6207.8|6201.8|6208.8|6202.8|6207.8|6201.8|1
1635313220000|2021-10-27 05:40:20|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|0
1635313230000|2021-10-27 05:40:30|6208.5|6202.5|6208.8|6202.8|6208.8|6202.8|6208.5|6202.5|0
1635313240000|2021-10-27 05:40:40|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|0
1635313260000|2021-10-27 05:41:00|6209|6203|6208.8|6202.8|6209|6203|6208.8|6202.8|2
1635313320000|2021-10-27 05:42:00|6210.3|6204.3|6209.8|6203.8|6210.3|6204.3|6209.8|6203.8|0
1635313340000|2021-10-27 05:42:20|6209.6|6203.6|6209.8|6203.8|6209.8|6203.8|6209.3|6203.3|0
1635313350000|2021-10-27 05:42:30|6210|6204|6210.8|6204.8|6210.8|6204.8|6210|6204|0
1635313360000|2021-10-27 05:42:40|6210.3|6204.3|6209.8|6203.8|6210.3|6204.3|6209.3|6203.3|1
1635313380000|2021-10-27 05:43:00|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1635313400000|2021-10-27 05:43:20|6210|6204|6210.3|6204.3|6210.3|6204.3|6209.8|6203.8|0
1635313410000|2021-10-27 05:43:30|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1635313420000|2021-10-27 05:43:40|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1635313440000|2021-10-27 05:44:00|6210.1|6204.1|6210.3|6204.3|6210.3|6204.3|6209.3|6203.3|2
1635313460000|2021-10-27 05:44:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635313470000|2021-10-27 05:44:30|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1635313480000|2021-10-27 05:44:40|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6209.8|6203.8|1
1635313490000|2021-10-27 05:44:50|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635313500000|2021-10-27 05:45:00|6211.8|6205.8|6212.3|6206.3|6212.3|6206.3|6211.8|6205.8|0
1635313510000|2021-10-27 05:45:10|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.3|6205.3|3
1635313520000|2021-10-27 05:45:20|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6211.8|6205.8|0
1635313530000|2021-10-27 05:45:30|6212.5|6206.5|6212.8|6206.8|6212.8|6206.8|6212.5|6206.5|0
1635313560000|2021-10-27 05:46:00|6213.3|6207.3|6213.8|6207.8|6213.8|6207.8|6213.3|6207.3|2
1635313610000|2021-10-27 05:46:50|6213.3|6207.3|6212.5|6206.5|6213.3|6207.3|6212.5|6206.5|1
1635313620000|2021-10-27 05:47:00|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|0
1635313640000|2021-10-27 05:47:20|6212.5|6206.5|6212.8|6206.8|6212.8|6206.8|6212.5|6206.5|1
1635313650000|2021-10-27 05:47:30|6212.6|6206.6|6212.3|6206.3|6212.6|6206.6|6211.8|6205.8|0
1635313680000|2021-10-27 05:48:00|6212.1|6206.1|6211.8|6205.8|6212.1|6206.1|6211.8|6205.8|0
1635313690000|2021-10-27 05:48:10|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|1
1635313700000|2021-10-27 05:48:20|6212.6|6206.6|6212.3|6206.3|6212.6|6206.6|6211.8|6205.8|0
1635313710000|2021-10-27 05:48:30|6212.5|6206.5|6212.8|6206.8|6212.8|6206.8|6212.5|6206.5|0
1635313720000|2021-10-27 05:48:40|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|0
1635313730000|2021-10-27 05:48:50|6212.1|6206.1|6211.8|6205.8|6212.1|6206.1|6211.8|6205.8|0
1635313740000|2021-10-27 05:49:00|||||||||2
1635313750000|2021-10-27 05:49:10|6212.1|6206.1|6212.3|6206.3|6212.3|6206.3|6212.1|6206.1|0
1635313770000|2021-10-27 05:49:30|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1635313780000|2021-10-27 05:49:40|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|2
1635313800000|2021-10-27 05:50:00|6212.3|6206.3|6212.8|6206.8|6212.8|6206.8|6212.3|6206.3|0
1635313860000|2021-10-27 05:51:00|6213|6207|6214.8|6208.8|6214.8|6208.8|6213|6207|4
1635313950000|2021-10-27 05:52:30|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|0
1635313960000|2021-10-27 05:52:40|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|1
1635313970000|2021-10-27 05:52:50|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|0
1635313980000|2021-10-27 05:53:00|6213.5|6207.5|6212.3|6206.3|6213.5|6207.5|6212.3|6206.3|0
1635314000000|2021-10-27 05:53:20|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.3|6206.3|0
1635314010000|2021-10-27 05:53:30|6212.3|6206.3|6212.5|6206.5|6212.5|6206.5|6212.3|6206.3|0
1635314040000|2021-10-27 05:54:00|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|2
1635314050000|2021-10-27 05:54:10|6211.6|6205.6|6211.3|6205.3|6211.6|6205.6|6211.3|6205.3|0
1635314070000|2021-10-27 05:54:30|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6210.8|6204.8|0
1635314080000|2021-10-27 05:54:40|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1635314110000|2021-10-27 05:55:10|6211.1|6205.1|6211.3|6205.3|6211.3|6205.3|6211.1|6205.1|0
1635314120000|2021-10-27 05:55:20|6211.5|6205.5|6211.8|6205.8|6211.8|6205.8|6211.5|6205.5|0
1635314140000|2021-10-27 05:55:40|6212|6206|6212|6206|6212|6206|6212|6206|0
1635314150000|2021-10-27 05:55:50|6211.8|6205.8|6212.8|6206.8|6212.8|6206.8|6211.8|6205.8|0
1635314190000|2021-10-27 05:56:30|6213.3|6207.3|6213.1|6207.1|6213.3|6207.3|6213.1|6207.1|0
1635314280000|2021-10-27 05:58:00|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1635314290000|2021-10-27 05:58:10|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|1
1635314340000|2021-10-27 05:59:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|1
1635314350000|2021-10-27 05:59:10|6214.8|6208.8|6215.3|6209.3|6215.3|6209.3|6214.8|6208.8|7
1635314360000|2021-10-27 05:59:20|6215.8|6209.8|6216.1|6210.1|6216.8|6210.8|6215.8|6209.8|6
1635314370000|2021-10-27 05:59:30|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.3|6209.3|1
1635314390000|2021-10-27 05:59:50|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|0
1635314400000|2021-10-27 06:00:00|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|3
1635314410000|2021-10-27 06:00:10|6216.6|6210.6|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|1
1635314420000|2021-10-27 06:00:20|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1635314430000|2021-10-27 06:00:30|6217|6211|6216.3|6210.3|6217|6211|6216.3|6210.3|1
1635314440000|2021-10-27 06:00:40|6216.6|6210.6|6216.8|6210.8|6216.8|6210.8|6216.6|6210.6|1
1635314450000|2021-10-27 06:00:50|6217.3|6211.3|6218.3|6212.3|6218.3|6212.3|6217.3|6211.3|19
1635314470000|2021-10-27 06:01:10|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|1
1635314480000|2021-10-27 06:01:20|6219.1|6213.1|6219.8|6213.8|6220.8|6214.8|6219.1|6213.1|5
1635314490000|2021-10-27 06:01:30|6219.6|6213.6|6219.1|6213.1|6219.6|6213.6|6219.1|6213.1|0
1635314500000|2021-10-27 06:01:40|6219.3|6213.3|6218.6|6212.6|6219.3|6213.3|6218.6|6212.6|2
1635314510000|2021-10-27 06:01:50|6218.8|6212.8|6218.6|6212.6|6218.8|6212.8|6218.6|6212.6|0
1635314520000|2021-10-27 06:02:00|6218.8|6212.8|6218.6|6212.6|6218.8|6212.8|6218.6|6212.6|0
1635314530000|2021-10-27 06:02:10|6218.8|6212.8|6217.5|6211.5|6219|6213|6217.5|6211.5|11
1635314540000|2021-10-27 06:02:20|6218.6|6212.6|6218.5|6212.5|6218.6|6212.6|6218.5|6212.5|1
1635314580000|2021-10-27 06:03:00|6218|6212|6218.1|6212.1|6218.1|6212.1|6218|6212|0
1635314590000|2021-10-27 06:03:10|6216.8|6210.8|6217.3|6211.3|6217.3|6211.3|6216.8|6210.8|0
1635314600000|2021-10-27 06:03:20|6217.1|6211.1|6217.8|6211.8|6217.8|6211.8|6216|6210|0
1635314610000|2021-10-27 06:03:30|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1635314620000|2021-10-27 06:03:40|6216.8|6210.8|6216.3|6210.3|6217.3|6211.3|6215.8|6209.8|0
1635314630000|2021-10-27 06:03:50|6216.5|6210.5|6216.3|6210.3|6216.8|6210.8|6216.3|6210.3|0
1635314640000|2021-10-27 06:04:00|6215.8|6209.8|6215.8|6209.8|6216.3|6210.3|6215.5|6209.5|1
1635314650000|2021-10-27 06:04:10|6216.5|6210.5|6216.6|6210.6|6216.8|6210.8|6216.3|6210.3|0
1635314660000|2021-10-27 06:04:20|6216.5|6210.5|6216.3|6210.3|6217|6211|6216.3|6210.3|0
1635314670000|2021-10-27 06:04:30|6216.5|6210.5|6215.1|6209.1|6216.5|6210.5|6215.1|6209.1|2
1635314680000|2021-10-27 06:04:40|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1635314690000|2021-10-27 06:04:50|6215.3|6209.3|6215.1|6209.1|6215.3|6209.3|6215.1|6209.1|0
1635314700000|2021-10-27 06:05:00|6215.6|6209.6|6215.1|6209.1|6215.6|6209.6|6215.1|6209.1|0
1635314720000|2021-10-27 06:05:20|6214.8|6208.8|6214.5|6208.5|6214.8|6208.8|6214.5|6208.5|0
1635314730000|2021-10-27 06:05:30|6214.6|6208.6|6214.5|6208.5|6214.6|6208.6|6214.5|6208.5|0
1635314760000|2021-10-27 06:06:00|6214.6|6208.6|6214.1|6208.1|6214.6|6208.6|6214.1|6208.1|1
1635314780000|2021-10-27 06:06:20|6214.3|6208.3|6215.5|6209.5|6215.5|6209.5|6214.3|6208.3|1
1635314790000|2021-10-27 06:06:30|6215.3|6209.3|6214.1|6208.1|6215.3|6209.3|6214.1|6208.1|1
1635314800000|2021-10-27 06:06:40|6214.6|6208.6|6214.1|6208.1|6214.8|6208.8|6214.1|6208.1|1
1635314820000|2021-10-27 06:07:00|6214.3|6208.3|6214.6|6208.6|6214.8|6208.8|6214.3|6208.3|0
1635314830000|2021-10-27 06:07:10|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|0
1635314840000|2021-10-27 06:07:20|6213.8|6207.8|6213.6|6207.6|6213.8|6207.8|6213.6|6207.6|0
1635314860000|2021-10-27 06:07:40|6213.8|6207.8|6213.6|6207.6|6214.3|6208.3|6213.6|6207.6|0
1635314880000|2021-10-27 06:08:00|6213.1|6207.1|6213.3|6207.3|6213.3|6207.3|6213|6207|1
1635314890000|2021-10-27 06:08:10|6213.1|6207.1|6212.6|6206.6|6213.5|6207.5|6212.6|6206.6|2
1635314900000|2021-10-27 06:08:20|6212.1|6206.1|6210.6|6204.6|6212.1|6206.1|6210.6|6204.6|3
1635314910000|2021-10-27 06:08:30|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|0
1635314930000|2021-10-27 06:08:50|6210|6204|6208.8|6202.8|6210|6204|6208.8|6202.8|0
1635314940000|2021-10-27 06:09:00|6208.6|6202.6|6203.8|6197.8|6208.6|6202.6|6203.8|6197.8|1
1635314950000|2021-10-27 06:09:10|6203.3|6197.3|6203.8|6197.8|6203.8|6197.8|6203.1|6197.1|0
1635314960000|2021-10-27 06:09:20|6204.3|6198.3|6203.8|6197.8|6204.3|6198.3|6203.8|6197.8|0
1635314970000|2021-10-27 06:09:30|6204|6198|6204.3|6198.3|6205.5|6199.5|6204|6198|1
1635315000000|2021-10-27 06:10:00|6203.8|6197.8|6204.6|6198.6|6204.6|6198.6|6202.6|6196.6|2
1635315020000|2021-10-27 06:10:20|6204.5|6198.5|6204.6|6198.6|6204.6|6198.6|6204.5|6198.5|0
1635315040000|2021-10-27 06:10:40|6204.8|6198.8|6204.3|6198.3|6205.1|6199.1|6204.3|6198.3|0
1635315050000|2021-10-27 06:10:50|6204.8|6198.8|6204.8|6198.8|6205|6199|6204.8|6198.8|0
1635315060000|2021-10-27 06:11:00|6205|6199|6204.8|6198.8|6205|6199|6204.8|6198.8|0
1635315070000|2021-10-27 06:11:10|6204.6|6198.6|6202.1|6196.1|6204.6|6198.6|6202.1|6196.1|0
1635315080000|2021-10-27 06:11:20|6201.3|6195.3|6200.3|6194.3|6201.3|6195.3|6200.3|6194.3|0
1635315090000|2021-10-27 06:11:30|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1635315100000|2021-10-27 06:11:40|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635315110000|2021-10-27 06:11:50|6199.8|6193.8|6199.1|6193.1|6199.8|6193.8|6199.1|6193.1|2
1635315120000|2021-10-27 06:12:00|6199.5|6193.5|6200.3|6194.3|6200.5|6194.5|6199.5|6193.5|0
1635315130000|2021-10-27 06:12:10|6199.8|6193.8|6199|6193|6199.8|6193.8|6198.8|6192.8|5
1635315140000|2021-10-27 06:12:20|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|2
1635315160000|2021-10-27 06:12:40|6198.6|6192.6|6196.6|6190.6|6198.6|6192.6|6196.6|6190.6|0
1635315170000|2021-10-27 06:12:50|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1635315190000|2021-10-27 06:13:10|6195|6189|6195|6189|6195|6189|6195|6189|3
1635315200000|2021-10-27 06:13:20|6194.6|6188.6|6195|6189|6195|6189|6194.5|6188.5|0
1635315210000|2021-10-27 06:13:30|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6194.5|6188.5|0
1635315220000|2021-10-27 06:13:40|6195.6|6189.6|6196|6190|6196|6190|6195.6|6189.6|0
1635315240000|2021-10-27 06:14:00|6195.8|6189.8|6195.5|6189.5|6195.8|6189.8|6195.5|6189.5|0
1635315250000|2021-10-27 06:14:10|6195.6|6189.6|6197|6191|6197|6191|6195.6|6189.6|1
1635315270000|2021-10-27 06:14:30|6196.8|6190.8|6196.5|6190.5|6196.8|6190.8|6196.5|6190.5|0
1635315300000|2021-10-27 06:15:00|6194.5|6188.5|6194.5|6188.5|6195|6189|6194.5|6188.5|7
1635315360000|2021-10-27 06:16:00|6194|6188|6194.5|6188.5|6194.5|6188.5|6194|6188|0
1635315420000|2021-10-27 06:17:00|6194.6|6188.6|6195.5|6189.5|6196|6190|6194.6|6188.6|1
1635315440000|2021-10-27 06:17:20|6195.8|6189.8|6196.5|6190.5|6196.5|6190.5|6195.8|6189.8|1
1635315450000|2021-10-27 06:17:30|6196|6190|6195.8|6189.8|6196|6190|6195.8|6189.8|0
1635315460000|2021-10-27 06:17:40|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|0
1635315480000|2021-10-27 06:18:00|6196|6190|6196|6190|6196|6190|6196|6190|0
1635315500000|2021-10-27 06:18:20|6196.1|6190.1|6197.5|6191.5|6197.5|6191.5|6196.1|6190.1|1
1635315510000|2021-10-27 06:18:30|6197.3|6191.3|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|0
1635315520000|2021-10-27 06:18:40|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|1
1635315530000|2021-10-27 06:18:50|6197|6191|6196.3|6190.3|6197|6191|6196.3|6190.3|0
1635315540000|2021-10-27 06:19:00|6195.5|6189.5|6195.3|6189.3|6195.5|6189.5|6195.3|6189.3|1
1635315570000|2021-10-27 06:19:30|6195.5|6189.5|6196.5|6190.5|6196.5|6190.5|6195.5|6189.5|0
1635315600000|2021-10-27 06:20:00|6195.3|6189.3|6195|6189|6195.3|6189.3|6194.5|6188.5|0
1635315620000|2021-10-27 06:20:20|6194.5|6188.5|6195|6189|6195|6189|6194.5|6188.5|0
1635315680000|2021-10-27 06:21:20|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|6195.5|6189.5|0
1635315690000|2021-10-27 06:21:30|6196|6190|6196.3|6190.3|6196.5|6190.5|6195.8|6189.8|1
1635315700000|2021-10-27 06:21:40|6196|6190|6195.8|6189.8|6196|6190|6195.8|6189.8|0
1635315710000|2021-10-27 06:21:50|6196|6190|6195|6189|6196|6190|6195|6189|2
1635315760000|2021-10-27 06:22:40|6194.8|6188.8|6194.5|6188.5|6194.8|6188.8|6194.5|6188.5|0
1635315770000|2021-10-27 06:22:50|6195|6189|6195|6189|6195|6189|6195|6189|0
1635315780000|2021-10-27 06:23:00|6197.5|6191.5|6199.5|6193.5|6199.5|6193.5|6197.5|6191.5|13
1635315790000|2021-10-27 06:23:10|6201|6195|6202|6196|6202|6196|6201|6195|3
1635315800000|2021-10-27 06:23:20|6202.6|6196.6|6204.5|6198.5|6205|6199|6202.6|6196.6|15
1635315810000|2021-10-27 06:23:30|6204|6198|6200.6|6194.6|6204|6198|6200.5|6194.5|1
1635315820000|2021-10-27 06:23:40|6201|6195|6201|6195|6201|6195|6201|6195|0
1635315840000|2021-10-27 06:24:00|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635315880000|2021-10-27 06:24:40|6200.6|6194.6|6202|6196|6202|6196|6200.6|6194.6|0
1635315900000|2021-10-27 06:25:00|6201.3|6195.3|6201|6195|6201.3|6195.3|6201|6195|0
1635315940000|2021-10-27 06:25:40|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|2
1635315960000|2021-10-27 06:26:00|6200.6|6194.6|6201|6195|6201|6195|6200.6|6194.6|0
1635315990000|2021-10-27 06:26:30|6201.5|6195.5|6202|6196|6202|6196|6201|6195|0
1635316000000|2021-10-27 06:26:40|6201.8|6195.8|6202|6196|6202|6196|6201.5|6195.5|0
1635316010000|2021-10-27 06:26:50|6201.5|6195.5|6202|6196|6202|6196|6201.5|6195.5|0
1635316020000|2021-10-27 06:27:00|6201.8|6195.8|6201|6195|6202|6196|6201|6195|0
1635316030000|2021-10-27 06:27:10|6200.3|6194.3|6200|6194|6200.3|6194.3|6200|6194|0
1635316040000|2021-10-27 06:27:20|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635316050000|2021-10-27 06:27:30|6200.1|6194.1|6200.5|6194.5|6200.5|6194.5|6200.1|6194.1|0
1635316080000|2021-10-27 06:28:00|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201|6195|0
1635316090000|2021-10-27 06:28:10|6201.3|6195.3|6201|6195|6201.5|6195.5|6201|6195|0
1635316120000|2021-10-27 06:28:40|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635316200000|2021-10-27 06:30:00|6200.1|6194.1|6200.5|6194.5|6200.5|6194.5|6200|6194|0
1635316220000|2021-10-27 06:30:20|6200|6194|6200|6194|6200|6194|6200|6194|0
1635316230000|2021-10-27 06:30:30|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635316240000|2021-10-27 06:30:40|6200.8|6194.8|6200.5|6194.5|6200.8|6194.8|6200.5|6194.5|0
1635316260000|2021-10-27 06:31:00|6200|6194|6200|6194|6200|6194|6200|6194|0
1635316270000|2021-10-27 06:31:10|6200.1|6194.1|6201|6195|6202|6196|6200.1|6194.1|1
1635316300000|2021-10-27 06:31:40|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201|6195|0
1635316310000|2021-10-27 06:31:50|6201|6195|6201|6195|6201|6195|6201|6195|0
1635316320000|2021-10-27 06:32:00|6201.1|6195.1|6201.5|6195.5|6201.5|6195.5|6201.1|6195.1|0
1635316340000|2021-10-27 06:32:20|6201.3|6195.3|6200.5|6194.5|6201.3|6195.3|6200.5|6194.5|0
1635316350000|2021-10-27 06:32:30|6201|6195|6201|6195|6201.5|6195.5|6200|6194|0
1635316380000|2021-10-27 06:33:00|6200.8|6194.8|6200.5|6194.5|6201|6195|6200.5|6194.5|0
1635316450000|2021-10-27 06:34:10|6200|6194|6200|6194|6200|6194|6200|6194|0
1635316460000|2021-10-27 06:34:20|6200.1|6194.1|6200|6194|6200.5|6194.5|6200|6194|0
1635316470000|2021-10-27 06:34:30|6200.5|6194.5|6201.5|6195.5|6201.5|6195.5|6200.5|6194.5|0
1635316480000|2021-10-27 06:34:40|6201.1|6195.1|6201.3|6195.3|6201.6|6195.6|6201.1|6195.1|13
1635316490000|2021-10-27 06:34:50|6200.8|6194.8|6201.3|6195.3|6201.3|6195.3|6200.8|6194.8|0
1635316500000|2021-10-27 06:35:00|6200.8|6194.8|6201.3|6195.3|6201.3|6195.3|6200.8|6194.8|0
1635316510000|2021-10-27 06:35:10|6201.8|6195.8|6201.8|6195.8|6202.3|6196.3|6201.6|6195.6|1
1635316520000|2021-10-27 06:35:20|6202.5|6196.5|6202.5|6196.5|6203|6197|6202.5|6196.5|0
1635316530000|2021-10-27 06:35:30|6203|6197|6204.5|6198.5|6204.5|6198.5|6203|6197|3
1635316540000|2021-10-27 06:35:40|6205|6199|6204.3|6198.3|6205|6199|6204.3|6198.3|2
1635316550000|2021-10-27 06:35:50|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1635316560000|2021-10-27 06:36:00|6203.8|6197.8|6204.6|6198.6|6204.6|6198.6|6203.8|6197.8|0
1635316570000|2021-10-27 06:36:10|6204.5|6198.5|6205.1|6199.1|6205.1|6199.1|6204.5|6198.5|0
1635316590000|2021-10-27 06:36:30|6204.8|6198.8|6206.8|6200.8|6206.8|6200.8|6204.8|6198.8|3
1635316620000|2021-10-27 06:37:00|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|1
1635316630000|2021-10-27 06:37:10|6204.8|6198.8|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1635316660000|2021-10-27 06:37:40|6205.1|6199.1|6204.3|6198.3|6205.1|6199.1|6204.3|6198.3|0
1635316670000|2021-10-27 06:37:50|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|1
1635316740000|2021-10-27 06:39:00|6202.8|6196.8|6200.8|6194.8|6202.8|6196.8|6200.8|6194.8|1
1635316750000|2021-10-27 06:39:10|6200.6|6194.6|6199.3|6193.3|6200.8|6194.8|6199.3|6193.3|0
1635316760000|2021-10-27 06:39:20|6199.5|6193.5|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1635316790000|2021-10-27 06:39:50|6199|6193|6198.3|6192.3|6199|6193|6197.8|6191.8|0
1635316800000|2021-10-27 06:40:00|6199.8|6193.8|6199.3|6193.3|6201.3|6195.3|6199.3|6193.3|3
1635316810000|2021-10-27 06:40:10|6199.5|6193.5|6198.8|6192.8|6199.5|6193.5|6198.8|6192.8|0
1635316820000|2021-10-27 06:40:20|6197.8|6191.8|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|1
1635316840000|2021-10-27 06:40:40|6198|6192|6198.3|6192.3|6198.3|6192.3|6198|6192|1
1635316860000|2021-10-27 06:41:00|6199.1|6193.1|6198.8|6192.8|6199.3|6193.3|6198.8|6192.8|1
1635316870000|2021-10-27 06:41:10|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635316880000|2021-10-27 06:41:20|6198.8|6192.8|6197.6|6191.6|6198.8|6192.8|6197.3|6191.3|1
1635316890000|2021-10-27 06:41:30|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635316900000|2021-10-27 06:41:40|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|2
1635316910000|2021-10-27 06:41:50|6194.8|6188.8|6194.3|6188.3|6194.8|6188.8|6194.3|6188.3|2
1635316920000|2021-10-27 06:42:00|6193|6187|6189.3|6183.3|6193|6187|6189.3|6183.3|3
1635316940000|2021-10-27 06:42:20|6189|6183|6186.8|6180.8|6189|6183|6186.8|6180.8|5
1635316960000|2021-10-27 06:42:40|6187.3|6181.3|6188.3|6182.3|6188.3|6182.3|6187.3|6181.3|1
1635316970000|2021-10-27 06:42:50|6188.8|6182.8|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|6
1635316980000|2021-10-27 06:43:00|6189.6|6183.6|6190.3|6184.3|6190.3|6184.3|6189.6|6183.6|0
1635316990000|2021-10-27 06:43:10|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|2
1635317010000|2021-10-27 06:43:30|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1635317030000|2021-10-27 06:43:50|6193|6187|6195.8|6189.8|6195.8|6189.8|6193|6187|2
1635317040000|2021-10-27 06:44:00|6194.8|6188.8|6193.3|6187.3|6194.8|6188.8|6192.8|6186.8|10
1635317060000|2021-10-27 06:44:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1635317070000|2021-10-27 06:44:30|6194.8|6188.8|6199.3|6193.3|6199.3|6193.3|6194.8|6188.8|11
1635317080000|2021-10-27 06:44:40|6199|6193|6198.6|6192.6|6199|6193|6198.3|6192.3|0
1635317090000|2021-10-27 06:44:50|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1635317100000|2021-10-27 06:45:00|6197.8|6191.8|6196.3|6190.3|6197.8|6191.8|6196.3|6190.3|5
1635317110000|2021-10-27 06:45:10|6196.1|6190.1|6196.3|6190.3|6196.3|6190.3|6196.1|6190.1|0
1635317120000|2021-10-27 06:45:20|6195.8|6189.8|6194.8|6188.8|6195.8|6189.8|6194.8|6188.8|0
1635317130000|2021-10-27 06:45:30|||||||||3
1635317140000|2021-10-27 06:45:40|6195|6189|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|1
1635317150000|2021-10-27 06:45:50|6194.6|6188.6|6193.8|6187.8|6194.6|6188.6|6193.8|6187.8|14
1635317160000|2021-10-27 06:46:00|6193.6|6187.6|6193.8|6187.8|6193.8|6187.8|6193.3|6187.3|0
1635317170000|2021-10-27 06:46:10|6193.5|6187.5|6193.8|6187.8|6193.8|6187.8|6193.5|6187.5|0
1635317180000|2021-10-27 06:46:20|6193.5|6187.5|6193.1|6187.1|6193.5|6187.5|6192.6|6186.6|1
1635317190000|2021-10-27 06:46:30|6192.8|6186.8|6194.3|6188.3|6194.3|6188.3|6192.8|6186.8|1
1635317260000|2021-10-27 06:47:40|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.3|6188.3|0
1635317270000|2021-10-27 06:47:50|6194.6|6188.6|6193.8|6187.8|6194.6|6188.6|6193.8|6187.8|4
1635317280000|2021-10-27 06:48:00|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|0
1635317290000|2021-10-27 06:48:10|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|2
1635317300000|2021-10-27 06:48:20|6193|6187|6192.3|6186.3|6193|6187|6192.3|6186.3|2
1635317320000|2021-10-27 06:48:40|6194|6188|6193.3|6187.3|6194|6188|6192.8|6186.8|13
1635317330000|2021-10-27 06:48:50|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1635317340000|2021-10-27 06:49:00|6193.8|6187.8|6193.8|6187.8|6194.3|6188.3|6192.8|6186.8|6
1635317350000|2021-10-27 06:49:10|6194.1|6188.1|6194.3|6188.3|6194.3|6188.3|6194.1|6188.1|0
1635317360000|2021-10-27 06:49:20|6194.1|6188.1|6194.3|6188.3|6194.3|6188.3|6194.1|6188.1|1
1635317390000|2021-10-27 06:49:50|6194.1|6188.1|6193.3|6187.3|6194.1|6188.1|6193.3|6187.3|0
1635317400000|2021-10-27 06:50:00|6193.8|6187.8|6195.3|6189.3|6195.3|6189.3|6193.8|6187.8|9
1635317420000|2021-10-27 06:50:20|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|0
1635317430000|2021-10-27 06:50:30|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|0
1635317460000|2021-10-27 06:51:00|6195.1|6189.1|6195.3|6189.3|6195.3|6189.3|6195.1|6189.1|0
1635317470000|2021-10-27 06:51:10|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6196|6190|1
1635317480000|2021-10-27 06:51:20|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635317490000|2021-10-27 06:51:30|6196.8|6190.8|6196.6|6190.6|6196.8|6190.8|6196.6|6190.6|0
1635317500000|2021-10-27 06:51:40|6196.5|6190.5|6196.8|6190.8|6196.8|6190.8|6196.5|6190.5|0
1635317520000|2021-10-27 06:52:00|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|10
1635317530000|2021-10-27 06:52:10|6197.1|6191.1|6197.8|6191.8|6198.3|6192.3|6197.1|6191.1|1
1635317540000|2021-10-27 06:52:20|6197.3|6191.3|6197.1|6191.1|6197.3|6191.3|6196.8|6190.8|1
1635317550000|2021-10-27 06:52:30|6196.8|6190.8|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|1
1635317580000|2021-10-27 06:53:00|6197.3|6191.3|6200.3|6194.3|6200.3|6194.3|6196.8|6190.8|1
1635317590000|2021-10-27 06:53:10|6200.8|6194.8|6199.3|6193.3|6200.8|6194.8|6199.3|6193.3|0
1635317600000|2021-10-27 06:53:20|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|0
1635317610000|2021-10-27 06:53:30|6199|6193|6199.1|6193.1|6199.3|6193.3|6198.8|6192.8|0
1635317620000|2021-10-27 06:53:40|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1635317640000|2021-10-27 06:54:00|6197.3|6191.3|6198.3|6192.3|6198.8|6192.8|6197.3|6191.3|1
1635317650000|2021-10-27 06:54:10|6197.8|6191.8|6196.3|6190.3|6197.8|6191.8|6196.3|6190.3|0
1635317660000|2021-10-27 06:54:20|6195|6189|6195.3|6189.3|6196.1|6190.1|6195|6189|3
1635317680000|2021-10-27 06:54:40|6195.6|6189.6|6196.3|6190.3|6196.3|6190.3|6195.6|6189.6|0
1635317690000|2021-10-27 06:54:50|6196|6190|6196.3|6190.3|6196.8|6190.8|6195.6|6189.6|0
1635317700000|2021-10-27 06:55:00|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|2
1635317710000|2021-10-27 06:55:10|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|0
1635317740000|2021-10-27 06:55:40|6197.1|6191.1|6197.8|6191.8|6198.1|6192.1|6197.1|6191.1|2
1635317750000|2021-10-27 06:55:50|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1635317760000|2021-10-27 06:56:00|6199.3|6193.3|6198.8|6192.8|6199.3|6193.3|6198.3|6192.3|0
1635317770000|2021-10-27 06:56:10|6199|6193|6198.1|6192.1|6199.3|6193.3|6198.1|6192.1|1
1635317780000|2021-10-27 06:56:20|6198|6192|6198.6|6192.6|6199.8|6193.8|6198|6192|0
1635317790000|2021-10-27 06:56:30|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|2
1635317800000|2021-10-27 06:56:40|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|0
1635317810000|2021-10-27 06:56:50|6198.5|6192.5|6198.3|6192.3|6198.5|6192.5|6198.3|6192.3|0
1635317820000|2021-10-27 06:57:00|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1635317830000|2021-10-27 06:57:10|6198.5|6192.5|6196.8|6190.8|6198.5|6192.5|6196.8|6190.8|1
1635317840000|2021-10-27 06:57:20|6197.3|6191.3|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|0
1635317850000|2021-10-27 06:57:30|6196.3|6190.3|6196.5|6190.5|6196.5|6190.5|6196.3|6190.3|2
1635317860000|2021-10-27 06:57:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1635317870000|2021-10-27 06:57:50|6196.6|6190.6|6196.3|6190.3|6196.6|6190.6|6196.3|6190.3|0
1635317890000|2021-10-27 06:58:10|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|3
1635317930000|2021-10-27 06:58:50|6196.6|6190.6|6193.8|6187.8|6196.8|6190.8|6193.8|6187.8|11
1635317940000|2021-10-27 06:59:00|6194.8|6188.8|6193.3|6187.3|6194.8|6188.8|6192.8|6186.8|5
1635317950000|2021-10-27 06:59:10|6193.8|6187.8|6194.3|6188.3|6195.3|6189.3|6193.8|6187.8|1
1635317960000|2021-10-27 06:59:20|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|8
1635317970000|2021-10-27 06:59:30|6196.8|6190.8|6197.8|6191.8|6198.8|6192.8|6196.1|6190.1|2
1635317980000|2021-10-27 06:59:40|6197.6|6191.6|6196.8|6190.8|6197.6|6191.6|6196.8|6190.8|0
1635317990000|2021-10-27 06:59:50|6196.5|6190.5|6196.8|6190.8|6196.8|6190.8|6196.5|6190.5|0
1635318000000|2021-10-27 07:00:00|6196.3|6190.3|6197.8|6191.8|6198.3|6192.3|6196.3|6190.3|2
1635318010000|2021-10-27 07:00:10|6196.8|6190.8|6196.5|6190.5|6196.8|6190.8|6196.5|6190.5|0
1635318020000|2021-10-27 07:00:20|6196.3|6190.3|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|3
1635318030000|2021-10-27 07:00:30|6197.3|6191.3|6197.8|6191.8|6197.8|6191.8|6197.3|6191.3|0
1635318060000|2021-10-27 07:01:00|6198.1|6192.1|6200.3|6194.3|6200.3|6194.3|6198.1|6192.1|3
1635318070000|2021-10-27 07:01:10|6202.1|6196.1|6201.3|6195.3|6202.1|6196.1|6200.8|6194.8|1
1635318080000|2021-10-27 07:01:20|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635318090000|2021-10-27 07:01:30|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.1|6195.1|0
1635318110000|2021-10-27 07:01:50|6200.8|6194.8|6203.3|6197.3|6203.3|6197.3|6200.8|6194.8|0
1635318120000|2021-10-27 07:02:00|6203.1|6197.1|6204.8|6198.8|6204.8|6198.8|6202.8|6196.8|1
1635318130000|2021-10-27 07:02:10|6203.3|6197.3|6205.3|6199.3|6205.3|6199.3|6203.3|6197.3|2
1635318190000|2021-10-27 07:03:10|6205|6199|6203.8|6197.8|6205|6199|6203.8|6197.8|2
1635318210000|2021-10-27 07:03:30|6203.5|6197.5|6203.3|6197.3|6203.5|6197.5|6203.3|6197.3|0
1635318220000|2021-10-27 07:03:40|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|1
1635318240000|2021-10-27 07:04:00|6206.3|6200.3|6206.8|6200.8|6207.3|6201.3|6205.5|6199.5|2
1635318250000|2021-10-27 07:04:10|6206.3|6200.3|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1635318260000|2021-10-27 07:04:20|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1635318270000|2021-10-27 07:04:30|6206.6|6200.6|6206.3|6200.3|6206.6|6200.6|6206.3|6200.3|0
1635318300000|2021-10-27 07:05:00|6206.5|6200.5|6210.3|6204.3|6210.3|6204.3|6206.5|6200.5|1
1635318310000|2021-10-27 07:05:10|6209.3|6203.3|6210.3|6204.3|6210.3|6204.3|6209.3|6203.3|0
1635318340000|2021-10-27 07:05:40|6211|6205|6211|6205|6211|6205|6210.8|6204.8|0
1635318360000|2021-10-27 07:06:00|6211.1|6205.1|6211.3|6205.3|6212.3|6206.3|6211.1|6205.1|2
1635318370000|2021-10-27 07:06:10|6210.8|6204.8|6210.3|6204.3|6211.1|6205.1|6210.3|6204.3|1
1635318380000|2021-10-27 07:06:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1635318390000|2021-10-27 07:06:30|6209.3|6203.3|6209.3|6203.3|6209.3|6203.3|6208.8|6202.8|1
1635318400000|2021-10-27 07:06:40|6209|6203|6209.3|6203.3|6209.3|6203.3|6206.8|6200.8|0
1635318410000|2021-10-27 07:06:50|6209.8|6203.8|6210.3|6204.3|6210.3|6204.3|6209.8|6203.8|0
1635318420000|2021-10-27 07:07:00|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6210.5|6204.5|0
1635318430000|2021-10-27 07:07:10|6211.3|6205.3|6211.6|6205.6|6211.6|6205.6|6210.8|6204.8|0
1635318440000|2021-10-27 07:07:20|6211|6205|6211.3|6205.3|6211.3|6205.3|6211|6205|0
1635318450000|2021-10-27 07:07:30|6211.6|6205.6|6211.3|6205.3|6211.8|6205.8|6211.3|6205.3|1
1635318480000|2021-10-27 07:08:00|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|6210.3|6204.3|0
1635318500000|2021-10-27 07:08:20|6209.3|6203.3|6209.1|6203.1|6209.3|6203.3|6209.1|6203.1|0
1635318510000|2021-10-27 07:08:30|6208.3|6202.3|6205.3|6199.3|6209.3|6203.3|6205.3|6199.3|3
1635318530000|2021-10-27 07:08:50|6206|6200|6205.3|6199.3|6206|6200|6205.3|6199.3|1
1635318540000|2021-10-27 07:09:00|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.3|6198.3|8
1635318550000|2021-10-27 07:09:10|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|2
1635318560000|2021-10-27 07:09:20|6205|6199|6204.8|6198.8|6205|6199|6204.8|6198.8|0
1635318600000|2021-10-27 07:10:00|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1635318620000|2021-10-27 07:10:20|6203.6|6197.6|6204.3|6198.3|6204.3|6198.3|6203.3|6197.3|2
1635318630000|2021-10-27 07:10:30|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|0
1635318640000|2021-10-27 07:10:40|6202.6|6196.6|6204.3|6198.3|6204.3|6198.3|6202.6|6196.6|1
1635318710000|2021-10-27 07:11:50|6204.8|6198.8|6206|6200|6206|6200|6204.8|6198.8|2
1635318720000|2021-10-27 07:12:00|6205.3|6199.3|6205.3|6199.3|6206.3|6200.3|6205.3|6199.3|3
1635318730000|2021-10-27 07:12:10|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1635318780000|2021-10-27 07:13:00|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1635318810000|2021-10-27 07:13:30|6204.1|6198.1|6203.8|6197.8|6204.1|6198.1|6203.8|6197.8|0
1635318820000|2021-10-27 07:13:40|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|3
1635318830000|2021-10-27 07:13:50|6204.8|6198.8|6205.8|6199.8|6205.8|6199.8|6204.8|6198.8|3
1635318840000|2021-10-27 07:14:00|6204.8|6198.8|6204.3|6198.3|6204.8|6198.8|6204.3|6198.3|4
1635318860000|2021-10-27 07:14:20|6203.8|6197.8|6204.3|6198.3|6204.3|6198.3|6203.8|6197.8|0
1635318880000|2021-10-27 07:14:40|6203.6|6197.6|6200.3|6194.3|6203.6|6197.6|6200.3|6194.3|10
1635318900000|2021-10-27 07:15:00|6199.8|6193.8|6200.8|6194.8|6201.8|6195.8|6199.8|6193.8|1
1635318910000|2021-10-27 07:15:10|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6199.3|6193.3|2
1635318950000|2021-10-27 07:15:50|6199.3|6193.3|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|0
1635318960000|2021-10-27 07:16:00|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|8
1635318970000|2021-10-27 07:16:10|6199|6193|6200|6194|6200|6194|6199|6193|0
1635318980000|2021-10-27 07:16:20|6199.5|6193.5|6199.3|6193.3|6199.5|6193.5|6199.3|6193.3|0
1635318990000|2021-10-27 07:16:30|6199.6|6193.6|6200|6194|6200|6194|6199.6|6193.6|0
1635319030000|2021-10-27 07:17:10|6199.5|6193.5|6199.3|6193.3|6199.5|6193.5|6199.3|6193.3|0
1635319040000|2021-10-27 07:17:20|6200|6194|6200|6194|6200|6194|6200|6194|0
1635319060000|2021-10-27 07:17:40|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1635319070000|2021-10-27 07:17:50|6200.3|6194.3|6200.5|6194.5|6200.5|6194.5|6200.3|6194.3|2
1635319080000|2021-10-27 07:18:00|6200.8|6194.8|6200.3|6194.3|6200.8|6194.8|6200.3|6194.3|0
1635319100000|2021-10-27 07:18:20|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635319110000|2021-10-27 07:18:30|6201.3|6195.3|6201.3|6195.3|6201.8|6195.8|6201.3|6195.3|1
1635319120000|2021-10-27 07:18:40|6201.8|6195.8|6200.3|6194.3|6201.8|6195.8|6199.1|6193.1|3
1635319130000|2021-10-27 07:18:50|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635319140000|2021-10-27 07:19:00|6201.3|6195.3|6200.3|6194.3|6201.3|6195.3|6200|6194|4
1635319200000|2021-10-27 07:20:00|6200.8|6194.8|6199.6|6193.6|6200.8|6194.8|6199.6|6193.6|1
1635319220000|2021-10-27 07:20:20|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635319230000|2021-10-27 07:20:30|6199.5|6193.5|6198.8|6192.8|6199.5|6193.5|6198.8|6192.8|0
1635319240000|2021-10-27 07:20:40|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|1
1635319250000|2021-10-27 07:20:50|6200.8|6194.8|6201.3|6195.3|6201.3|6195.3|6200.3|6194.3|0
1635319260000|2021-10-27 07:21:00|6200.8|6194.8|6200.1|6194.1|6200.8|6194.8|6199.8|6193.8|0
1635319270000|2021-10-27 07:21:10|6199.6|6193.6|6200.1|6194.1|6200.1|6194.1|6198.8|6192.8|2
1635319280000|2021-10-27 07:21:20|6199.3|6193.3|6198.8|6192.8|6199.3|6193.3|6198.8|6192.8|0
1635319290000|2021-10-27 07:21:30|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635319320000|2021-10-27 07:22:00|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1635319340000|2021-10-27 07:22:20|6196.8|6190.8|6196.3|6190.3|6196.8|6190.8|6196.3|6190.3|3
1635319350000|2021-10-27 07:22:30|6196.6|6190.6|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|0
1635319360000|2021-10-27 07:22:40|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1635319370000|2021-10-27 07:22:50|6198.3|6192.3|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|0
1635319380000|2021-10-27 07:23:00|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198|6192|2
1635319410000|2021-10-27 07:23:30|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635319440000|2021-10-27 07:24:00|6196.8|6190.8|6195.8|6189.8|6196.8|6190.8|6195.8|6189.8|1
1635319480000|2021-10-27 07:24:40|6196.8|6190.8|6196.3|6190.3|6196.8|6190.8|6196.3|6190.3|1
1635319490000|2021-10-27 07:24:50|6195.8|6189.8|6195.3|6189.3|6195.8|6189.8|6195.3|6189.3|0
1635319500000|2021-10-27 07:25:00|6195.5|6189.5|6195.3|6189.3|6195.5|6189.5|6195.3|6189.3|8
1635319510000|2021-10-27 07:25:10|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|1
1635319530000|2021-10-27 07:25:30|6196.8|6190.8|6195.8|6189.8|6196.8|6190.8|6195.8|6189.8|2
1635319560000|2021-10-27 07:26:00|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1635319570000|2021-10-27 07:26:10|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|1
1635319580000|2021-10-27 07:26:20|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1635319590000|2021-10-27 07:26:30|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1635319610000|2021-10-27 07:26:50|6195.1|6189.1|6194.1|6188.1|6195.1|6189.1|6194.1|6188.1|4
1635319620000|2021-10-27 07:27:00|6193.9|6187.9|6191.1|6185.1|6193.9|6187.9|6191.1|6185.1|5
1635319640000|2021-10-27 07:27:20|6189.8|6183.8|6189.8|6183.8|6190.8|6184.8|6189.8|6183.8|0
1635319650000|2021-10-27 07:27:30|6189.6|6183.6|6190.3|6184.3|6190.3|6184.3|6189.6|6183.6|2
1635319660000|2021-10-27 07:27:40|6189.8|6183.8|6190.3|6184.3|6190.3|6184.3|6189.8|6183.8|0
1635319670000|2021-10-27 07:27:50|6190.1|6184.1|6188.8|6182.8|6190.1|6184.1|6188.8|6182.8|1
1635319680000|2021-10-27 07:28:00|6189.1|6183.1|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|1
1635319690000|2021-10-27 07:28:10|6189.6|6183.6|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|0
1635319700000|2021-10-27 07:28:20|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|2
1635319710000|2021-10-27 07:28:30|6190|6184|6190.1|6184.1|6190.1|6184.1|6190|6184|0
1635319720000|2021-10-27 07:28:40|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1635319730000|2021-10-27 07:28:50|6189.6|6183.6|6190.1|6184.1|6190.1|6184.1|6188.3|6182.3|1
1635319740000|2021-10-27 07:29:00|6189.8|6183.8|6187.8|6181.8|6190.3|6184.3|6187.6|6181.6|5
1635319750000|2021-10-27 07:29:10|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|2
1635319760000|2021-10-27 07:29:20|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1635319770000|2021-10-27 07:29:30|6187.8|6181.8|6188.3|6182.3|6188.3|6182.3|6187.8|6181.8|2
1635319780000|2021-10-27 07:29:40|6188.1|6182.1|6187.1|6181.1|6188.3|6182.3|6187.1|6181.1|0
1635319790000|2021-10-27 07:29:50|6187.3|6181.3|6187.6|6181.6|6187.8|6181.8|6187.1|6181.1|2
1635319800000|2021-10-27 07:30:00|6187.4|6181.4|6185.8|6179.8|6187.6|6181.6|6185.8|6179.8|2
1635319820000|2021-10-27 07:30:20|6185.6|6179.6|6186.3|6180.3|6186.3|6180.3|6185.6|6179.6|3
1635319830000|2021-10-27 07:30:30|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|0
1635319850000|2021-10-27 07:30:50|6179.8|6173.8|6179.6|6173.6|6179.8|6173.8|6179.6|6173.6|11
1635319860000|2021-10-27 07:31:00|6179.4|6173.4|6180.5|6174.5|6180.6|6174.6|6179.1|6173.1|14
1635319870000|2021-10-27 07:31:10|6180.8|6174.8|6180.3|6174.3|6180.8|6174.8|6180.1|6174.1|0
1635319880000|2021-10-27 07:31:20|6182.3|6176.3|6180.3|6174.3|6182.3|6176.3|6180.3|6174.3|17
1635319890000|2021-10-27 07:31:30|6179.8|6173.8|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|0
1635319900000|2021-10-27 07:31:40|6179.3|6173.3|6179.8|6173.8|6179.8|6173.8|6179.3|6173.3|1
1635319910000|2021-10-27 07:31:50|6179.3|6173.3|6181.8|6175.8|6182.3|6176.3|6179.3|6173.3|6
1635319920000|2021-10-27 07:32:00|6182|6176|6181.8|6175.8|6182|6176|6181.8|6175.8|1
1635319940000|2021-10-27 07:32:20|6181.3|6175.3|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|1
1635319950000|2021-10-27 07:32:30|6181.6|6175.6|6181.8|6175.8|6181.8|6175.8|6181.6|6175.6|9
1635319960000|2021-10-27 07:32:40|6181.6|6175.6|6181.6|6175.6|6181.8|6175.8|6181.3|6175.3|3
1635319970000|2021-10-27 07:32:50|6181.5|6175.5|6180.8|6174.8|6181.8|6175.8|6180.3|6174.3|4
1635319980000|2021-10-27 07:33:00|6180.6|6174.6|6178.8|6172.8|6180.6|6174.6|6178.8|6172.8|3
1635320000000|2021-10-27 07:33:20|6178.6|6172.6|6178.8|6172.8|6178.8|6172.8|6178.6|6172.6|2
1635320010000|2021-10-27 07:33:30|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|0
1635320030000|2021-10-27 07:33:50|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|1
1635320040000|2021-10-27 07:34:00|6168.6|6162.6|6157.8|6151.8|6169.9|6163.9|6155.6|6149.6|78
1635320050000|2021-10-27 07:34:10|6158.1|6152.1|6155.6|6149.6|6158.1|6152.1|6155.6|6149.6|6
1635320060000|2021-10-27 07:34:20|6156.3|6150.3|6160.6|6154.6|6160.6|6154.6|6156.3|6150.3|10
1635320070000|2021-10-27 07:34:30|6160.9|6154.9|6162.6|6156.6|6163.1|6157.1|6160.9|6154.9|10
1635320080000|2021-10-27 07:34:40|6163.6|6157.6|6162.6|6156.6|6163.6|6157.6|6162.6|6156.6|10
1635320090000|2021-10-27 07:34:50|6162.8|6156.8|6163.1|6157.1|6163.1|6157.1|6162.8|6156.8|0
1635320100000|2021-10-27 07:35:00|||||||||1
1635320110000|2021-10-27 07:35:10|6165.8|6159.8|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|18
1635320120000|2021-10-27 07:35:20|6166.6|6160.6|6167.6|6161.6|6167.9|6161.9|6166.6|6160.6|2
1635320130000|2021-10-27 07:35:30|6167.1|6161.1|6168.1|6162.1|6168.1|6162.1|6167.1|6161.1|0
1635320140000|2021-10-27 07:35:40|6167.6|6161.6|6169.9|6163.9|6170.6|6164.6|6167.4|6161.4|8
1635320150000|2021-10-27 07:35:50|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|0
1635320160000|2021-10-27 07:36:00|6168.9|6162.9|6169.1|6163.1|6169.1|6163.1|6168.8|6162.8|1
1635320170000|2021-10-27 07:36:10|6168.9|6162.9|6169.1|6163.1|6169.1|6163.1|6168.9|6162.9|2
1635320180000|2021-10-27 07:36:20|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|1
1635320210000|2021-10-27 07:36:50|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|2
1635320220000|2021-10-27 07:37:00|||||||||2
1635320230000|2021-10-27 07:37:10|6169.8|6163.8|6170.1|6164.1|6171.1|6165.1|6169.8|6163.8|6
1635320240000|2021-10-27 07:37:20|6169.6|6163.6|6170.6|6164.6|6170.6|6164.6|6169.6|6163.6|1
1635320270000|2021-10-27 07:37:50|6170.3|6164.3|6170.8|6164.8|6170.8|6164.8|6170.3|6164.3|1
1635320280000|2021-10-27 07:38:00|6170.6|6164.6|6170.6|6164.6|6170.8|6164.8|6170.6|6164.6|0
1635320330000|2021-10-27 07:38:50|||||||||1
1635320340000|2021-10-27 07:39:00|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|2
1635320350000|2021-10-27 07:39:10|6170.6|6164.6|6170.8|6164.8|6170.8|6164.8|6170.6|6164.6|2
1635320360000|2021-10-27 07:39:20|||||||||1
1635320370000|2021-10-27 07:39:30|6172.1|6166.1|6173.1|6167.1|6173.1|6167.1|6172.1|6166.1|4
1635320410000|2021-10-27 07:40:10|6172.1|6166.1|6170.1|6164.1|6172.1|6166.1|6169.6|6163.6|12
1635320420000|2021-10-27 07:40:20|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1635320450000|2021-10-27 07:40:50|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|1
1635320480000|2021-10-27 07:41:20|6170.3|6164.3|6170.6|6164.6|6170.6|6164.6|6170.3|6164.3|1
1635320510000|2021-10-27 07:41:50|||||||||1
1635320530000|2021-10-27 07:42:10|6170.8|6164.8|6171.1|6165.1|6171.1|6165.1|6170.8|6164.8|0
1635320560000|2021-10-27 07:42:40|6170.9|6164.9|6170.6|6164.6|6171.1|6165.1|6170.6|6164.6|4
1635320570000|2021-10-27 07:42:50|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1635320580000|2021-10-27 07:43:00|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1635320590000|2021-10-27 07:43:10|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|1
1635320600000|2021-10-27 07:43:20|6168.8|6162.8|6168.6|6162.6|6168.9|6162.9|6167.1|6161.1|4
1635320610000|2021-10-27 07:43:30|6168.9|6162.9|6168.6|6162.6|6168.9|6162.9|6168.6|6162.6|0
1635320620000|2021-10-27 07:43:40|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|1
1635320630000|2021-10-27 07:43:50|6169.1|6163.1|6168.9|6162.9|6169.1|6163.1|6168.6|6162.6|1
1635320640000|2021-10-27 07:44:00|6168.6|6162.6|6168.1|6162.1|6168.6|6162.6|6165.6|6159.6|9
1635320650000|2021-10-27 07:44:10|6168.8|6162.8|6168.6|6162.6|6168.8|6162.8|6168.1|6162.1|1
1635320660000|2021-10-27 07:44:20|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|1
1635320690000|2021-10-27 07:44:50|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|1
1635320700000|2021-10-27 07:45:00|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|1
1635320710000|2021-10-27 07:45:10|6167.6|6161.6|6168.6|6162.6|6168.6|6162.6|6167.4|6161.4|2
1635320720000|2021-10-27 07:45:20|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1635320730000|2021-10-27 07:45:30|6170.6|6164.6|6170.3|6164.3|6170.6|6164.6|6170.1|6164.1|1
1635320740000|2021-10-27 07:45:40|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1635320750000|2021-10-27 07:45:50|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|0
1635320760000|2021-10-27 07:46:00|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1635320820000|2021-10-27 07:47:00|6171.3|6165.3|6170.6|6164.6|6171.3|6165.3|6170.6|6164.6|8
1635320840000|2021-10-27 07:47:20|6169.9|6163.9|6170.3|6164.3|6170.3|6164.3|6169.9|6163.9|2
1635320870000|2021-10-27 07:47:50|6170.4|6164.4|6170.3|6164.3|6170.6|6164.6|6170.3|6164.3|1
1635320880000|2021-10-27 07:48:00|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|0
1635320890000|2021-10-27 07:48:10|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|1
1635320900000|2021-10-27 07:48:20|6169.9|6163.9|6170.1|6164.1|6170.1|6164.1|6169.9|6163.9|0
1635320910000|2021-10-27 07:48:30|6169.9|6163.9|6169.1|6163.1|6169.9|6163.9|6169.1|6163.1|6
1635320920000|2021-10-27 07:48:40|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|0
1635320930000|2021-10-27 07:48:50|6168.9|6162.9|6169.1|6163.1|6169.1|6163.1|6168.9|6162.9|3
1635320940000|2021-10-27 07:49:00|6168.9|6162.9|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|7
1635320950000|2021-10-27 07:49:10|6168.9|6162.9|6168.6|6162.6|6168.9|6162.9|6168.6|6162.6|1
1635320960000|2021-10-27 07:49:20|||||||||1
1635320980000|2021-10-27 07:49:40|||||||||2
1635321010000|2021-10-27 07:50:10|6167.9|6161.9|6168.1|6162.1|6168.1|6162.1|6167.9|6161.9|2
1635321020000|2021-10-27 07:50:20|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.1|6162.1|0
1635321030000|2021-10-27 07:50:30|6168.4|6162.4|6168.1|6162.1|6168.4|6162.4|6168.1|6162.1|0
1635321060000|2021-10-27 07:51:00|6167.9|6161.9|6168.1|6162.1|6168.1|6162.1|6167.9|6161.9|2
1635321070000|2021-10-27 07:51:10|6168.3|6162.3|6168.6|6162.6|6169.1|6163.1|6168.3|6162.3|3
1635321100000|2021-10-27 07:51:40|6168.1|6162.1|6167.9|6161.9|6168.1|6162.1|6167.9|6161.9|0
1635321110000|2021-10-27 07:51:50|6167.6|6161.6|6168.1|6162.1|6168.6|6162.6|6167.6|6161.6|5
1635321140000|2021-10-27 07:52:20|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|1
1635321150000|2021-10-27 07:52:30|6168.1|6162.1|6165.6|6159.6|6168.1|6162.1|6165.6|6159.6|33
1635321160000|2021-10-27 07:52:40|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|1
1635321170000|2021-10-27 07:52:50|6165.9|6159.9|6165.6|6159.6|6165.9|6159.9|6165.6|6159.6|0
1635321190000|2021-10-27 07:53:10|6164.6|6158.6|6163.6|6157.6|6164.6|6158.6|6163.6|6157.6|30
1635321200000|2021-10-27 07:53:20|6161.9|6155.9|6162.1|6156.1|6162.1|6156.1|6161.9|6155.9|2
1635321210000|2021-10-27 07:53:30|6161.9|6155.9|6161.1|6155.1|6161.9|6155.9|6161.1|6155.1|1
1635321220000|2021-10-27 07:53:40|6161.6|6155.6|6162.1|6156.1|6162.1|6156.1|6161.6|6155.6|1
1635321240000|2021-10-27 07:54:00|6161.6|6155.6|6160.6|6154.6|6161.6|6155.6|6160.6|6154.6|5
1635321260000|2021-10-27 07:54:20|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|0
1635321270000|2021-10-27 07:54:30|6159.9|6153.9|6157.6|6151.6|6159.9|6153.9|6157.6|6151.6|8
1635321280000|2021-10-27 07:54:40|6157.4|6151.4|6156.9|6150.9|6157.4|6151.4|6156.9|6150.9|1
1635321290000|2021-10-27 07:54:50|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|1
1635321300000|2021-10-27 07:55:00|6155.9|6149.9|6154.1|6148.1|6155.9|6149.9|6154.1|6148.1|12
1635321310000|2021-10-27 07:55:10|6153.9|6147.9|6156.1|6150.1|6156.1|6150.1|6153.9|6147.9|2
1635321320000|2021-10-27 07:55:20|6155.9|6149.9|6155.9|6149.9|6156.1|6150.1|6155.9|6149.9|5
1635321340000|2021-10-27 07:55:40|6155.4|6149.4|6155.6|6149.6|6155.6|6149.6|6155.4|6149.4|3
1635321350000|2021-10-27 07:55:50|6155.9|6149.9|6155.4|6149.4|6155.9|6149.9|6155.4|6149.4|0
1635321360000|2021-10-27 07:56:00|6155.3|6149.3|6155.4|6149.4|6155.4|6149.4|6154.9|6148.9|1
1635321370000|2021-10-27 07:56:10|6155.3|6149.3|6155.9|6149.9|6155.9|6149.9|6155.3|6149.3|0
1635321380000|2021-10-27 07:56:20|6155.8|6149.8|6155.6|6149.6|6155.8|6149.8|6154.9|6148.9|1
1635321390000|2021-10-27 07:56:30|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|0
1635321410000|2021-10-27 07:56:50|||||||||1
1635321420000|2021-10-27 07:57:00|6154.9|6148.9|6154.4|6148.4|6154.9|6148.9|6154.4|6148.4|9
1635321440000|2021-10-27 07:57:20|6154.6|6148.6|6154.9|6148.9|6154.9|6148.9|6154.6|6148.6|6
1635321450000|2021-10-27 07:57:30|||||||||3
1635321460000|2021-10-27 07:57:40|||||||||3
1635321480000|2021-10-27 07:58:00|||||||||1
1635321520000|2021-10-27 07:58:40|6154.4|6148.4|6154.4|6148.4|6154.9|6148.9|6154.4|6148.4|9
1635321530000|2021-10-27 07:58:50|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635321540000|2021-10-27 07:59:00|6154.1|6148.1|6154.4|6148.4|6154.6|6148.6|6154.1|6148.1|11
1635321550000|2021-10-27 07:59:10|6154.6|6148.6|6154.9|6148.9|6154.9|6148.9|6154.6|6148.6|7
1635321560000|2021-10-27 07:59:20|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|20
1635321570000|2021-10-27 07:59:30|6154.9|6148.9|6154.8|6148.8|6154.9|6148.9|6154.8|6148.8|5
1635321580000|2021-10-27 07:59:40|6154.9|6148.9|6155.4|6149.4|6155.9|6149.9|6154.9|6148.9|1
1635321590000|2021-10-27 07:59:50|6155.9|6149.9|6155.4|6149.4|6155.9|6149.9|6155.1|6149.1|7
1635321600000|2021-10-27 08:00:00|6155.9|6149.9|6155.4|6149.4|6155.9|6149.9|6155.4|6149.4|1
1635321610000|2021-10-27 08:00:10|||||||||2
1635321650000|2021-10-27 08:00:50|6154.9|6148.9|6155.4|6149.4|6155.8|6149.8|6154.9|6148.9|0
1635321660000|2021-10-27 08:01:00|6155.6|6149.6|6156.3|6150.3|6156.3|6150.3|6155.4|6149.4|15
1635321670000|2021-10-27 08:01:10|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|6156.9|6150.9|8
1635321680000|2021-10-27 08:01:20|6157.8|6151.8|6158.8|6152.8|6158.8|6152.8|6157.8|6151.8|2
1635321690000|2021-10-27 08:01:30|6157.9|6151.9|6158.4|6152.4|6158.4|6152.4|6157.9|6151.9|0
1635321700000|2021-10-27 08:01:40|6158.9|6152.9|6159.9|6153.9|6160.3|6154.3|6158.9|6152.9|0
1635321710000|2021-10-27 08:01:50|6160.4|6154.4|6160.4|6154.4|6160.9|6154.9|6159.9|6153.9|0
1635321720000|2021-10-27 08:02:00|6160.9|6154.9|6161.4|6155.4|6161.4|6155.4|6160.9|6154.9|2
1635321730000|2021-10-27 08:02:10|6161.3|6155.3|6160.4|6154.4|6161.4|6155.4|6160.4|6154.4|2
1635321740000|2021-10-27 08:02:20|6159.9|6153.9|6160.1|6154.1|6160.1|6154.1|6159.9|6153.9|4
1635321770000|2021-10-27 08:02:50|6160.3|6154.3|6160.6|6154.6|6160.6|6154.6|6160.1|6154.1|0
1635321780000|2021-10-27 08:03:00|6161.1|6155.1|6162.6|6156.6|6162.6|6156.6|6161.1|6155.1|3
1635321790000|2021-10-27 08:03:10|6161.4|6155.4|6162.6|6156.6|6162.6|6156.6|6161.1|6155.1|12
1635321800000|2021-10-27 08:03:20|6162.1|6156.1|6162.6|6156.6|6162.6|6156.6|6161.6|6155.6|2
1635321810000|2021-10-27 08:03:30|6161.8|6155.8|6161.6|6155.6|6162.1|6156.1|6161.3|6155.3|0
1635321820000|2021-10-27 08:03:40|6162.1|6156.1|6161.1|6155.1|6162.6|6156.6|6161.1|6155.1|1
1635321830000|2021-10-27 08:03:50|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|1
1635321840000|2021-10-27 08:04:00|6161.4|6155.4|6160.6|6154.6|6161.4|6155.4|6160.6|6154.6|1
1635321850000|2021-10-27 08:04:10|6160.8|6154.8|6161.6|6155.6|6161.6|6155.6|6160.8|6154.8|0
1635321860000|2021-10-27 08:04:20|6162.1|6156.1|6161.1|6155.1|6162.1|6156.1|6161.1|6155.1|0
1635321880000|2021-10-27 08:04:40|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|1
1635321890000|2021-10-27 08:04:50|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|0
1635321900000|2021-10-27 08:05:00|6159.6|6153.6|6156.6|6150.6|6159.6|6153.6|6156.6|6150.6|2
1635321930000|2021-10-27 08:05:30|6156.4|6150.4|6156.1|6150.1|6156.4|6150.4|6155.6|6149.6|0
1635321940000|2021-10-27 08:05:40|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6154.9|6148.9|12
1635321950000|2021-10-27 08:05:50|6155.4|6149.4|6154.6|6148.6|6155.4|6149.4|6154.6|6148.6|5
1635321960000|2021-10-27 08:06:00|6155.1|6149.1|6155.1|6149.1|6155.6|6149.6|6155.1|6149.1|7
1635321970000|2021-10-27 08:06:10|6155.6|6149.6|6154.6|6148.6|6155.6|6149.6|6154.6|6148.6|4
1635321980000|2021-10-27 08:06:20|||||||||9
1635321990000|2021-10-27 08:06:30|6154.8|6148.8|6155.8|6149.8|6155.8|6149.8|6154.8|6148.8|1
1635322000000|2021-10-27 08:06:40|6156.4|6150.4|6156.1|6150.1|6156.6|6150.6|6156.1|6150.1|1
1635322010000|2021-10-27 08:06:50|6155.9|6149.9|6155.6|6149.6|6155.9|6149.9|6155.6|6149.6|0
1635322020000|2021-10-27 08:07:00|6155.8|6149.8|6155.1|6149.1|6155.8|6149.8|6155.1|6149.1|0
1635322040000|2021-10-27 08:07:20|6156.6|6150.6|6156.1|6150.1|6156.6|6150.6|6156.1|6150.1|51
1635322050000|2021-10-27 08:07:30|6155.9|6149.9|6155.6|6149.6|6155.9|6149.9|6155.6|6149.6|0
1635322060000|2021-10-27 08:07:40|6155.9|6149.9|6155.1|6149.1|6155.9|6149.9|6155.1|6149.1|0
1635322070000|2021-10-27 08:07:50|6154.9|6148.9|6155.1|6149.1|6155.1|6149.1|6154.6|6148.6|1
1635322080000|2021-10-27 08:08:00|6155.6|6149.6|6155.6|6149.6|6156.1|6150.1|6155.4|6149.4|1
1635322090000|2021-10-27 08:08:10|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|0
1635322100000|2021-10-27 08:08:20|6155.9|6149.9|6156.1|6150.1|6156.1|6150.1|6155.6|6149.6|0
1635322120000|2021-10-27 08:08:40|6155.6|6149.6|6156.6|6150.6|6156.6|6150.6|6155.1|6149.1|6
1635322130000|2021-10-27 08:08:50|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|0
1635322140000|2021-10-27 08:09:00|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|3
1635322150000|2021-10-27 08:09:10|6157.4|6151.4|6154.6|6148.6|6157.4|6151.4|6154.6|6148.6|3
1635322160000|2021-10-27 08:09:20|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|2
1635322170000|2021-10-27 08:09:30|||||||||1
1635322180000|2021-10-27 08:09:40|6155.9|6149.9|6157.6|6151.6|6157.6|6151.6|6155.9|6149.9|2
1635322220000|2021-10-27 08:10:20|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|0
1635322230000|2021-10-27 08:10:30|6157.8|6151.8|6158.6|6152.6|6158.6|6152.6|6157.6|6151.6|3
1635322240000|2021-10-27 08:10:40|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|1
1635322260000|2021-10-27 08:11:00|6156.3|6150.3|6155.6|6149.6|6156.3|6150.3|6155.6|6149.6|3
1635322270000|2021-10-27 08:11:10|6156.1|6150.1|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|0
1635322280000|2021-10-27 08:11:20|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|0
1635322290000|2021-10-27 08:11:30|6155.6|6149.6|6155.8|6149.8|6155.8|6149.8|6155.6|6149.6|1
1635322310000|2021-10-27 08:11:50|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|6156.1|6150.1|11
1635322320000|2021-10-27 08:12:00|6156.1|6150.1|6156.6|6150.6|6156.6|6150.6|6156.1|6150.1|7
1635322330000|2021-10-27 08:12:10|||||||||4
1635322340000|2021-10-27 08:12:20|6156.1|6150.1|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|7
1635322350000|2021-10-27 08:12:30|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|1
1635322360000|2021-10-27 08:12:40|6155.6|6149.6|6154.6|6148.6|6156.1|6150.1|6154.6|6148.6|9
1635322380000|2021-10-27 08:13:00|6155.9|6149.9|6156.1|6150.1|6156.1|6150.1|6155.6|6149.6|2
1635322390000|2021-10-27 08:13:10|6155.6|6149.6|6155.9|6149.9|6155.9|6149.9|6155.6|6149.6|1
1635322400000|2021-10-27 08:13:20|6155.3|6149.3|6152.8|6146.8|6155.3|6149.3|6152.8|6146.8|6
1635322410000|2021-10-27 08:13:30|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|4
1635322420000|2021-10-27 08:13:40|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1635322430000|2021-10-27 08:13:50|6150.9|6144.9|6147.1|6141.1|6150.9|6144.9|6144.8|6138.8|45
1635322440000|2021-10-27 08:14:00|6146.8|6140.8|6147.1|6141.1|6147.1|6141.1|6146.8|6140.8|5
1635322450000|2021-10-27 08:14:10|6147.4|6141.4|6149.1|6143.1|6149.1|6143.1|6147.4|6141.4|3
1635322460000|2021-10-27 08:14:20|6148.1|6142.1|6149.3|6143.3|6149.3|6143.3|6148.1|6142.1|1
1635322470000|2021-10-27 08:14:30|6149.6|6143.6|6150.1|6144.1|6150.1|6144.1|6149.1|6143.1|0
1635322490000|2021-10-27 08:14:50|6149.9|6143.9|6149.8|6143.8|6150.1|6144.1|6149.6|6143.6|0
1635322500000|2021-10-27 08:15:00|6150.1|6144.1|6151.6|6145.6|6151.6|6145.6|6150.1|6144.1|0
1635322520000|2021-10-27 08:15:20|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|0
1635322550000|2021-10-27 08:15:50|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|1
1635322560000|2021-10-27 08:16:00|6153.3|6147.3|6153.3|6147.3|6154.1|6148.1|6153.3|6147.3|1
1635322570000|2021-10-27 08:16:10|6153.6|6147.6|6153.6|6147.6|6153.6|6147.6|6153.3|6147.3|3
1635322580000|2021-10-27 08:16:20|6154.3|6148.3|6155.1|6149.1|6155.1|6149.1|6154.1|6148.1|3
1635322600000|2021-10-27 08:16:40|6155.8|6149.8|6154.1|6148.1|6158.1|6152.1|6154.1|6148.1|25
1635322610000|2021-10-27 08:16:50|6153.6|6147.6|6156.1|6150.1|6156.1|6150.1|6153.6|6147.6|2
1635322660000|2021-10-27 08:17:40|6155.8|6149.8|6156.1|6150.1|6156.6|6150.6|6155.6|6149.6|1
1635322670000|2021-10-27 08:17:50|6157.1|6151.1|6160.6|6154.6|6160.6|6154.6|6157.1|6151.1|5
1635322680000|2021-10-27 08:18:00|6161.1|6155.1|6160.1|6154.1|6161.1|6155.1|6160.1|6154.1|2
1635322700000|2021-10-27 08:18:20|6159.4|6153.4|6158.1|6152.1|6159.4|6153.4|6158.1|6152.1|2
1635322710000|2021-10-27 08:18:30|6156.1|6150.1|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|3
1635322720000|2021-10-27 08:18:40|6155.8|6149.8|6155.1|6149.1|6156.6|6150.6|6155.1|6149.1|2
1635322730000|2021-10-27 08:18:50|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|1
1635322750000|2021-10-27 08:19:10|6155.9|6149.9|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|0
1635322760000|2021-10-27 08:19:20|6155.3|6149.3|6152.8|6146.8|6155.3|6149.3|6152.3|6146.3|0
1635322770000|2021-10-27 08:19:30|6152.6|6146.6|6151.6|6145.6|6152.6|6146.6|6151.6|6145.6|0
1635322780000|2021-10-27 08:19:40|6149.3|6143.3|6151.6|6145.6|6152.4|6146.4|6149.3|6143.3|2
1635322790000|2021-10-27 08:19:50|6152.3|6146.3|6152.1|6146.1|6152.6|6146.6|6152.1|6146.1|0
1635322800000|2021-10-27 08:20:00|6151.6|6145.6|6148.9|6142.9|6151.6|6145.6|6147.3|6141.3|5
1635322810000|2021-10-27 08:20:10|6149.3|6143.3|6149.6|6143.6|6149.6|6143.6|6149.3|6143.3|0
1635322820000|2021-10-27 08:20:20|6149.1|6143.1|6148.1|6142.1|6149.1|6143.1|6148.1|6142.1|0
1635322830000|2021-10-27 08:20:30|6147.9|6141.9|6149.1|6143.1|6149.1|6143.1|6147.9|6141.9|1
1635322840000|2021-10-27 08:20:40|6148.6|6142.6|6149.8|6143.8|6149.8|6143.8|6148.1|6142.1|1
1635322850000|2021-10-27 08:20:50|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|0
1635322860000|2021-10-27 08:21:00|6150.3|6144.3|6152.6|6146.6|6152.6|6146.6|6150.3|6144.3|0
1635322910000|2021-10-27 08:21:50|6152.1|6146.1|6153.1|6147.1|6153.1|6147.1|6152.1|6146.1|1
1635322920000|2021-10-27 08:22:00|6152.9|6146.9|6153.6|6147.6|6154.4|6148.4|6152.6|6146.6|4
1635322930000|2021-10-27 08:22:10|6153.1|6147.1|6153.6|6147.6|6153.6|6147.6|6153.1|6147.1|0
1635322940000|2021-10-27 08:22:20|6153.8|6147.8|6154.6|6148.6|6154.6|6148.6|6153.8|6147.8|1
1635322950000|2021-10-27 08:22:30|6154.1|6148.1|6154.1|6148.1|6154.1|6148.1|6154.1|6148.1|0
1635322970000|2021-10-27 08:22:50|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|1
1635322980000|2021-10-27 08:23:00|6154.8|6148.8|6152.9|6146.9|6155.1|6149.1|6152.6|6146.6|5
1635322990000|2021-10-27 08:23:10|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|0
1635323010000|2021-10-27 08:23:30|6152.9|6146.9|6152.4|6146.4|6152.9|6146.9|6152.4|6146.4|0
1635323020000|2021-10-27 08:23:40|6152.3|6146.3|6152.9|6146.9|6152.9|6146.9|6152.3|6146.3|1
1635323030000|2021-10-27 08:23:50|6153.1|6147.1|6154.6|6148.6|6154.6|6148.6|6153.1|6147.1|0
1635323040000|2021-10-27 08:24:00|6151.4|6145.4|6152.1|6146.1|6152.1|6146.1|6151.4|6145.4|2
1635323060000|2021-10-27 08:24:20|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|0
1635323070000|2021-10-27 08:24:30|6152.3|6146.3|6150.6|6144.6|6152.3|6146.3|6150.6|6144.6|0
1635323080000|2021-10-27 08:24:40|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|0
1635323090000|2021-10-27 08:24:50|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.1|6144.1|0
1635323100000|2021-10-27 08:25:00|6151.3|6145.3|6147.4|6141.4|6151.6|6145.6|6147.4|6141.4|15
1635323110000|2021-10-27 08:25:10|6147.6|6141.6|6147.4|6141.4|6147.6|6141.6|6147.4|6141.4|1
1635323150000|2021-10-27 08:25:50|6147.1|6141.1|6148.1|6142.1|6148.1|6142.1|6146.9|6140.9|5
1635323160000|2021-10-27 08:26:00|6147.9|6141.9|6148.1|6142.1|6148.1|6142.1|6147.9|6141.9|0
1635323170000|2021-10-27 08:26:10|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|4
1635323180000|2021-10-27 08:26:20|6147.9|6141.9|6147.6|6141.6|6147.9|6141.9|6147.4|6141.4|7
1635323190000|2021-10-27 08:26:30|6148.1|6142.1|6149.1|6143.1|6149.1|6143.1|6148.1|6142.1|1
1635323220000|2021-10-27 08:27:00|6148.9|6142.9|6149.1|6143.1|6149.1|6143.1|6148.9|6142.9|11
1635323230000|2021-10-27 08:27:10|6148.9|6142.9|6150.1|6144.1|6150.1|6144.1|6148.6|6142.6|1
1635323240000|2021-10-27 08:27:20|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|1
1635323250000|2021-10-27 08:27:30|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|1
1635323260000|2021-10-27 08:27:40|6148.9|6142.9|6149.1|6143.1|6149.1|6143.1|6148.9|6142.9|3
1635323280000|2021-10-27 08:28:00|6149.3|6143.3|6149.1|6143.1|6149.3|6143.3|6149.1|6143.1|5
1635323290000|2021-10-27 08:28:10|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|0
1635323330000|2021-10-27 08:28:50|6149.3|6143.3|6149.6|6143.6|6149.6|6143.6|6149.1|6143.1|1
1635323340000|2021-10-27 08:29:00|6149.1|6143.1|6149.6|6143.6|6149.6|6143.6|6149.1|6143.1|1
1635323370000|2021-10-27 08:29:30|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1635323380000|2021-10-27 08:29:40|6148.8|6142.8|6149.1|6143.1|6149.1|6143.1|6148.8|6142.8|1
1635323390000|2021-10-27 08:29:50|6148.9|6142.9|6149.6|6143.6|6149.6|6143.6|6148.6|6142.6|4
1635323400000|2021-10-27 08:30:00|6149.1|6143.1|6148.6|6142.6|6149.1|6143.1|6148.6|6142.6|11
1635323410000|2021-10-27 08:30:10|||||||||7
1635323420000|2021-10-27 08:30:20|6147.9|6141.9|6146.6|6140.6|6147.9|6141.9|6146.6|6140.6|3
1635323430000|2021-10-27 08:30:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1635323460000|2021-10-27 08:31:00|6144.6|6138.6|6145.1|6139.1|6145.1|6139.1|6144.6|6138.6|31
1635323470000|2021-10-27 08:31:10|||||||||2
1635323480000|2021-10-27 08:31:20|6144.6|6138.6|6144.6|6138.6|6144.6|6138.6|6144.6|6138.6|0
1635323490000|2021-10-27 08:31:30|||||||||5
1635323510000|2021-10-27 08:31:50|6145.1|6139.1|6145.6|6139.6|6145.6|6139.6|6145.1|6139.1|2
1635323520000|2021-10-27 08:32:00|6145.1|6139.1|6145.1|6139.1|6145.6|6139.6|6145.1|6139.1|1
1635323530000|2021-10-27 08:32:10|6145.6|6139.6|6145.9|6139.9|6145.9|6139.9|6145.1|6139.1|0
1635323540000|2021-10-27 08:32:20|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|2
1635323550000|2021-10-27 08:32:30|6146.8|6140.8|6148.3|6142.3|6148.3|6142.3|6146.8|6140.8|1
1635323560000|2021-10-27 08:32:40|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1635323570000|2021-10-27 08:32:50|6148.6|6142.6|6148.3|6142.3|6148.6|6142.6|6148.3|6142.3|0
1635323580000|2021-10-27 08:33:00|6147.9|6141.9|6147.3|6141.3|6147.9|6141.9|6147.3|6141.3|0
1635323590000|2021-10-27 08:33:10|6147.1|6141.1|6146.3|6140.3|6147.1|6141.1|6146.3|6140.3|3
1635323600000|2021-10-27 08:33:20|6146.4|6140.4|6147.8|6141.8|6147.8|6141.8|6146.4|6140.4|1
1635323610000|2021-10-27 08:33:30|6147.4|6141.4|6147.8|6141.8|6147.8|6141.8|6147.3|6141.3|0
1635323640000|2021-10-27 08:34:00|6147.3|6141.3|6148.8|6142.8|6148.8|6142.8|6146.3|6140.3|15
1635323650000|2021-10-27 08:34:10|6148.9|6142.9|6149.3|6143.3|6149.3|6143.3|6148.8|6142.8|0
1635323660000|2021-10-27 08:34:20|6149.4|6143.4|6149.3|6143.3|6149.4|6143.4|6149.3|6143.3|0
1635323690000|2021-10-27 08:34:50|||||||||2
1635323700000|2021-10-27 08:35:00|6148.8|6142.8|6147.3|6141.3|6148.8|6142.8|6146.8|6140.8|7
1635323710000|2021-10-27 08:35:10|6146.8|6140.8|6147.1|6141.1|6147.1|6141.1|6146.3|6140.3|0
1635323720000|2021-10-27 08:35:20|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1635323740000|2021-10-27 08:35:40|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635323760000|2021-10-27 08:36:00|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1635323770000|2021-10-27 08:36:10|6146.9|6140.9|6146.8|6140.8|6146.9|6140.9|6146.8|6140.8|0
1635323780000|2021-10-27 08:36:20|6146.9|6140.9|6150.8|6144.8|6151.3|6145.3|6146.8|6140.8|5
1635323790000|2021-10-27 08:36:30|6150.9|6144.9|6150.8|6144.8|6150.9|6144.9|6150.8|6144.8|0
1635323820000|2021-10-27 08:37:00|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6145.9|6139.9|18
1635323840000|2021-10-27 08:37:20|6150.1|6144.1|6150.4|6144.4|6150.4|6144.4|6149.8|6143.8|7
1635323850000|2021-10-27 08:37:30|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.3|6144.3|0
1635323860000|2021-10-27 08:37:40|6151.3|6145.3|6151.3|6145.3|6151.8|6145.8|6151.3|6145.3|1
1635323870000|2021-10-27 08:37:50|6151.1|6145.1|6151.3|6145.3|6151.3|6145.3|6150.8|6144.8|0
1635323900000|2021-10-27 08:38:20|6150.9|6144.9|6150.8|6144.8|6150.9|6144.9|6150.8|6144.8|0
1635323910000|2021-10-27 08:38:30|6151.8|6145.8|6152.4|6146.4|6152.4|6146.4|6151.8|6145.8|2
1635323920000|2021-10-27 08:38:40|6152.9|6146.9|6155.9|6149.9|6155.9|6149.9|6152.9|6146.9|12
1635323930000|2021-10-27 08:38:50|6159.4|6153.4|6160.1|6154.1|6160.3|6154.3|6159.4|6153.4|11
1635323940000|2021-10-27 08:39:00|6161.3|6155.3|6165.3|6159.3|6165.3|6159.3|6161.3|6155.3|41
1635323950000|2021-10-27 08:39:10|6165.8|6159.8|6167.1|6161.1|6168.1|6162.1|6165.8|6159.8|2
1635323960000|2021-10-27 08:39:20|6166.9|6160.9|6167.1|6161.1|6167.1|6161.1|6166.6|6160.6|2
1635323970000|2021-10-27 08:39:30|6168.1|6162.1|6170.1|6164.1|6170.1|6164.1|6168.1|6162.1|3
1635323980000|2021-10-27 08:39:40|6172.6|6166.6|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|6
1635323990000|2021-10-27 08:39:50|6173.1|6167.1|6172.4|6166.4|6173.1|6167.1|6172.1|6166.1|1
1635324000000|2021-10-27 08:40:00|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.1|6165.1|2
1635324010000|2021-10-27 08:40:10|6171.4|6165.4|6170.8|6164.8|6171.4|6165.4|6170.3|6164.3|9
1635324020000|2021-10-27 08:40:20|6171.4|6165.4|6172.3|6166.3|6172.3|6166.3|6171.4|6165.4|2
1635324050000|2021-10-27 08:40:50|6172.9|6166.9|6172.3|6166.3|6172.9|6166.9|6172.3|6166.3|2
1635324060000|2021-10-27 08:41:00|6172.4|6166.4|6176.4|6170.4|6176.4|6170.4|6172.3|6166.3|4
1635324080000|2021-10-27 08:41:20|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6
1635324090000|2021-10-27 08:41:30|||||||||1
1635324110000|2021-10-27 08:41:50|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|2
1635324120000|2021-10-27 08:42:00|6177.3|6171.3|6177.4|6171.4|6177.4|6171.4|6176.9|6170.9|1
1635324140000|2021-10-27 08:42:20|6177.1|6171.1|6175.9|6169.9|6177.1|6171.1|6175.9|6169.9|4
1635324170000|2021-10-27 08:42:50|6175.6|6169.6|6175.4|6169.4|6175.6|6169.6|6175.4|6169.4|9
1635324180000|2021-10-27 08:43:00|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|1
1635324210000|2021-10-27 08:43:30|6175.3|6169.3|6175.9|6169.9|6176.4|6170.4|6175.3|6169.3|4
1635324220000|2021-10-27 08:43:40|6175.8|6169.8|6175.4|6169.4|6175.8|6169.8|6175.4|6169.4|0
1635324290000|2021-10-27 08:44:50|||||||||4
1635324300000|2021-10-27 08:45:00|||||||||1
1635324310000|2021-10-27 08:45:10|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|3
1635324340000|2021-10-27 08:45:40|||||||||13
1635324350000|2021-10-27 08:45:50|||||||||1
1635324360000|2021-10-27 08:46:00|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|11
1635324370000|2021-10-27 08:46:10|6172.3|6166.3|6170.9|6164.9|6172.3|6166.3|6170.8|6164.8|0
1635324380000|2021-10-27 08:46:20|6171.8|6165.8|6171.9|6165.9|6171.9|6165.9|6171.8|6165.8|3
1635324410000|2021-10-27 08:46:50|6171.8|6165.8|6171.6|6165.6|6171.8|6165.8|6171.6|6165.6|0
1635324420000|2021-10-27 08:47:00|6171.9|6165.9|6172.4|6166.4|6172.4|6166.4|6171.6|6165.6|0
1635324430000|2021-10-27 08:47:10|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|1
1635324440000|2021-10-27 08:47:20|6172.8|6166.8|6173.1|6167.1|6173.1|6167.1|6172.8|6166.8|0
1635324450000|2021-10-27 08:47:30|6172.9|6166.9|6173.1|6167.1|6173.1|6167.1|6172.9|6166.9|0
1635324460000|2021-10-27 08:47:40|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.3|6165.3|1
1635324470000|2021-10-27 08:47:50|6171.3|6165.3|6171.4|6165.4|6171.4|6165.4|6171.3|6165.3|0
1635324480000|2021-10-27 08:48:00|6171.3|6165.3|6171.3|6165.3|6171.4|6165.4|6171.3|6165.3|0
1635324490000|2021-10-27 08:48:10|6171.4|6165.4|6171.8|6165.8|6172.9|6166.9|6171.3|6165.3|3
1635324510000|2021-10-27 08:48:30|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|1
1635324540000|2021-10-27 08:49:00|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1635324550000|2021-10-27 08:49:10|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1635324570000|2021-10-27 08:49:30|6172.9|6166.9|6172.8|6166.8|6172.9|6166.9|6172.8|6166.8|0
1635324600000|2021-10-27 08:50:00|6171.8|6165.8|6172.3|6166.3|6172.3|6166.3|6170.8|6164.8|5
1635324610000|2021-10-27 08:50:10|6171.9|6165.9|6172.1|6166.1|6172.8|6166.8|6171.8|6165.8|0
1635324620000|2021-10-27 08:50:20|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|0
1635324630000|2021-10-27 08:50:30|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1635324640000|2021-10-27 08:50:40|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|1
1635324670000|2021-10-27 08:51:10|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1635324680000|2021-10-27 08:51:20|6171.1|6165.1|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|1
1635324690000|2021-10-27 08:51:30|6170.8|6164.8|6172.3|6166.3|6172.6|6166.6|6170.8|6164.8|3
1635324720000|2021-10-27 08:52:00|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.8|6165.8|0
1635324740000|2021-10-27 08:52:20|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1635324760000|2021-10-27 08:52:40|6173.3|6167.3|6172.9|6166.9|6173.3|6167.3|6172.9|6166.9|0
1635324790000|2021-10-27 08:53:10|6172.8|6166.8|6172.9|6166.9|6172.9|6166.9|6172.8|6166.8|0
1635324820000|2021-10-27 08:53:40|6172.8|6166.8|6172.4|6166.4|6172.8|6166.8|6172.4|6166.4|0
1635324830000|2021-10-27 08:53:50|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|1
1635324840000|2021-10-27 08:54:00|6173.3|6167.3|6173.4|6167.4|6173.4|6167.4|6173.3|6167.3|0
1635324850000|2021-10-27 08:54:10|6173.3|6167.3|6173.4|6167.4|6173.4|6167.4|6172.9|6166.9|0
1635324860000|2021-10-27 08:54:20|6173.6|6167.6|6172.9|6166.9|6173.6|6167.6|6172.9|6166.9|1
1635324870000|2021-10-27 08:54:30|6173.1|6167.1|6173.3|6167.3|6173.3|6167.3|6173.1|6167.1|0
1635324880000|2021-10-27 08:54:40|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.8|6166.8|0
1635324890000|2021-10-27 08:54:50|6173.1|6167.1|6172.9|6166.9|6173.4|6167.4|6172.9|6166.9|1
1635324900000|2021-10-27 08:55:00|6172.8|6166.8|6172.6|6166.6|6172.9|6166.9|6172.6|6166.6|0
1635324910000|2021-10-27 08:55:10|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1635324930000|2021-10-27 08:55:30|6172.9|6166.9|6173.8|6167.8|6173.8|6167.8|6172.9|6166.9|0
1635324960000|2021-10-27 08:56:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|1
1635324970000|2021-10-27 08:56:10|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|2
1635324990000|2021-10-27 08:56:30|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1635325000000|2021-10-27 08:56:40|6176.4|6170.4|6176.8|6170.8|6176.8|6170.8|6176.4|6170.4|0
1635325010000|2021-10-27 08:56:50|6177.3|6171.3|6178.3|6172.3|6178.3|6172.3|6177.3|6171.3|4
1635325020000|2021-10-27 08:57:00|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|0
1635325050000|2021-10-27 08:57:30|6178.3|6172.3|6177.8|6171.8|6178.3|6172.3|6177.8|6171.8|3
1635325070000|2021-10-27 08:57:50|6177.3|6171.3|6176.4|6170.4|6177.3|6171.3|6176.3|6170.3|3
1635325080000|2021-10-27 08:58:00|6176.3|6170.3|6177.3|6171.3|6177.3|6171.3|6176.3|6170.3|0
1635325100000|2021-10-27 08:58:20|6176.9|6170.9|6176.8|6170.8|6177.3|6171.3|6176.3|6170.3|0
1635325110000|2021-10-27 08:58:30|6177.3|6171.3|6177.9|6171.9|6177.9|6171.9|6177.3|6171.3|1
1635325120000|2021-10-27 08:58:40|6178.8|6172.8|6178.3|6172.3|6178.8|6172.8|6177.8|6171.8|1
1635325130000|2021-10-27 08:58:50|6178.6|6172.6|6178.3|6172.3|6178.8|6172.8|6178.3|6172.3|3
1635325140000|2021-10-27 08:59:00|6178.6|6172.6|6177.1|6171.1|6178.6|6172.6|6177.1|6171.1|1
1635325150000|2021-10-27 08:59:10|6176.3|6170.3|6176.1|6170.1|6176.3|6170.3|6176.1|6170.1|2
1635325170000|2021-10-27 08:59:30|6175.9|6169.9|6175.6|6169.6|6175.9|6169.9|6175.6|6169.6|0
1635325180000|2021-10-27 08:59:40|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|0
1635325190000|2021-10-27 08:59:50|6175.6|6169.6|6175.4|6169.4|6175.6|6169.6|6175.4|6169.4|0
1635325200000|2021-10-27 09:00:00|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6173.9|6167.9|1
1635325210000|2021-10-27 09:00:10|6174.8|6168.8|6175.1|6169.1|6175.1|6169.1|6174.8|6168.8|0
1635325220000|2021-10-27 09:00:20|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635325240000|2021-10-27 09:00:40|6173.9|6167.9|6173.9|6167.9|6174.1|6168.1|6173.9|6167.9|0
1635325250000|2021-10-27 09:00:50|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635325260000|2021-10-27 09:01:00|6173.9|6167.9|6172.6|6166.6|6173.9|6167.9|6172.6|6166.6|1
1635325270000|2021-10-27 09:01:10|6172.1|6166.1|6170.1|6164.1|6172.1|6166.1|6170.1|6164.1|2
1635325280000|2021-10-27 09:01:20|6170.6|6164.6|6170.1|6164.1|6170.6|6164.6|6170.1|6164.1|0
1635325320000|2021-10-27 09:02:00|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|13
1635325330000|2021-10-27 09:02:10|||||||||18
1635325340000|2021-10-27 09:02:20|6169.9|6163.9|6170.1|6164.1|6170.1|6164.1|6169.9|6163.9|4
1635325350000|2021-10-27 09:02:30|6169.9|6163.9|6169.9|6163.9|6170.1|6164.1|6169.6|6163.6|2
1635325360000|2021-10-27 09:02:40|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|3
1635325380000|2021-10-27 09:03:00|6167.6|6161.6|6167.1|6161.1|6167.6|6161.6|6166.1|6160.1|37
1635325400000|2021-10-27 09:03:20|||||||||2
1635325430000|2021-10-27 09:03:50|||||||||2
1635325440000|2021-10-27 09:04:00|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|3
1635325450000|2021-10-27 09:04:10|6167.1|6161.1|6169.6|6163.6|6169.6|6163.6|6167.1|6161.1|6
1635325460000|2021-10-27 09:04:20|6169.8|6163.8|6170.1|6164.1|6170.1|6164.1|6169.8|6163.8|1
1635325470000|2021-10-27 09:04:30|6170.6|6164.6|6170.1|6164.1|6170.6|6164.6|6170.1|6164.1|0
1635325480000|2021-10-27 09:04:40|6170.6|6164.6|6171.1|6165.1|6171.3|6165.3|6170.6|6164.6|1
1635325490000|2021-10-27 09:04:50|6173.1|6167.1|6171.6|6165.6|6173.1|6167.1|6171.6|6165.6|2
1635325500000|2021-10-27 09:05:00|6172.6|6166.6|6171.1|6165.1|6172.6|6166.6|6171.1|6165.1|0
1635325510000|2021-10-27 09:05:10|6171.3|6165.3|6172.6|6166.6|6172.6|6166.6|6171.3|6165.3|1
1635325530000|2021-10-27 09:05:30|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|3
1635325540000|2021-10-27 09:05:40|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.1|6167.1|1
1635325550000|2021-10-27 09:05:50|||||||||1
1635325560000|2021-10-27 09:06:00|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|1
1635325570000|2021-10-27 09:06:10|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|1
1635325580000|2021-10-27 09:06:20|6174.1|6168.1|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|0
1635325590000|2021-10-27 09:06:30|6173.9|6167.9|6174.1|6168.1|6174.6|6168.6|6173.9|6167.9|5
1635325600000|2021-10-27 09:06:40|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|0
1635325610000|2021-10-27 09:06:50|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|2
1635325620000|2021-10-27 09:07:00|6173.3|6167.3|6173.1|6167.1|6173.6|6167.6|6173.1|6167.1|1
1635325670000|2021-10-27 09:07:50|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|8
1635325730000|2021-10-27 09:08:50|||||||||1
1635325740000|2021-10-27 09:09:00|6172.6|6166.6|6172.9|6166.9|6172.9|6166.9|6171.9|6165.9|8
1635325750000|2021-10-27 09:09:10|6172.4|6166.4|6174.9|6168.9|6175.4|6169.4|6172.4|6166.4|6
1635325760000|2021-10-27 09:09:20|6175.9|6169.9|6176.3|6170.3|6176.3|6170.3|6175.9|6169.9|2
1635325770000|2021-10-27 09:09:30|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|0
1635325790000|2021-10-27 09:09:50|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|0
1635325800000|2021-10-27 09:10:00|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|0
1635325810000|2021-10-27 09:10:10|6175.4|6169.4|6175.4|6169.4|6175.9|6169.9|6175.4|6169.4|0
1635325820000|2021-10-27 09:10:20|6175.6|6169.6|6175.9|6169.9|6175.9|6169.9|6175.6|6169.6|0
1635325830000|2021-10-27 09:10:30|6176.1|6170.1|6176.4|6170.4|6176.4|6170.4|6176.1|6170.1|1
1635325840000|2021-10-27 09:10:40|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|1
1635325850000|2021-10-27 09:10:50|6177.4|6171.4|6176.8|6170.8|6177.4|6171.4|6176.8|6170.8|1
1635325860000|2021-10-27 09:11:00|6177.1|6171.1|6178.1|6172.1|6179.1|6173.1|6177.1|6171.1|9
1635325870000|2021-10-27 09:11:10|6177.6|6171.6|6177.6|6171.6|6177.9|6171.9|6177.6|6171.6|4
1635325880000|2021-10-27 09:11:20|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|2
1635325890000|2021-10-27 09:11:30|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|4
1635325900000|2021-10-27 09:11:40|6177.8|6171.8|6177.6|6171.6|6178.1|6172.1|6177.1|6171.1|8
1635325930000|2021-10-27 09:12:10|6177.1|6171.1|6177.3|6171.3|6177.6|6171.6|6177.1|6171.1|0
1635325940000|2021-10-27 09:12:20|6177.1|6171.1|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|1
1635325950000|2021-10-27 09:12:30|6176.9|6170.9|6177.1|6171.1|6177.1|6171.1|6176.6|6170.6|0
1635325970000|2021-10-27 09:12:50|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|1
1635325980000|2021-10-27 09:13:00|6177.4|6171.4|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|0
1635326010000|2021-10-27 09:13:30|6177.3|6171.3|6177.1|6171.1|6178.1|6172.1|6177.1|6171.1|1
1635326020000|2021-10-27 09:13:40|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1635326040000|2021-10-27 09:14:00|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1635326050000|2021-10-27 09:14:10|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|0
1635326060000|2021-10-27 09:14:20|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1635326070000|2021-10-27 09:14:30|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|0
1635326080000|2021-10-27 09:14:40|6177.4|6171.4|6177.1|6171.1|6177.4|6171.4|6177.1|6171.1|0
1635326100000|2021-10-27 09:15:00|6176.6|6170.6|6175.6|6169.6|6176.6|6170.6|6175.6|6169.6|2
1635326110000|2021-10-27 09:15:10|6175.4|6169.4|6175.1|6169.1|6175.4|6169.4|6175.1|6169.1|0
1635326120000|2021-10-27 09:15:20|6175.6|6169.6|6176.1|6170.1|6176.1|6170.1|6175.6|6169.6|1
1635326140000|2021-10-27 09:15:40|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|1
1635326150000|2021-10-27 09:15:50|6174.8|6168.8|6174.6|6168.6|6175.1|6169.1|6174.6|6168.6|0
1635326160000|2021-10-27 09:16:00|6174.4|6168.4|6174.1|6168.1|6174.4|6168.4|6174.1|6168.1|0
1635326170000|2021-10-27 09:16:10|6174.4|6168.4|6174.1|6168.1|6174.4|6168.4|6174.1|6168.1|0
1635326210000|2021-10-27 09:16:50|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1635326220000|2021-10-27 09:17:00|6173.4|6167.4|6173.1|6167.1|6173.4|6167.4|6173.1|6167.1|0
1635326260000|2021-10-27 09:17:40|6172.1|6166.1|6169.1|6163.1|6172.1|6166.1|6168.8|6162.8|48
1635326270000|2021-10-27 09:17:50|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|0
1635326280000|2021-10-27 09:18:00|6168.9|6162.9|6168.1|6162.1|6168.9|6162.9|6168.1|6162.1|1
1635326290000|2021-10-27 09:18:10|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|0
1635326300000|2021-10-27 09:18:20|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1635326310000|2021-10-27 09:18:30|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|8
1635326330000|2021-10-27 09:18:50|6169.9|6163.9|6169.1|6163.1|6169.9|6163.9|6169.1|6163.1|2
1635326340000|2021-10-27 09:19:00|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|0
1635326350000|2021-10-27 09:19:10|6169.9|6163.9|6170.6|6164.6|6170.6|6164.6|6169.9|6163.9|2
1635326360000|2021-10-27 09:19:20|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1635326370000|2021-10-27 09:19:30|6169.6|6163.6|6169.8|6163.8|6169.8|6163.8|6169.6|6163.6|0
1635326380000|2021-10-27 09:19:40|6169.6|6163.6|6168.6|6162.6|6170.1|6164.1|6168.6|6162.6|1
1635326390000|2021-10-27 09:19:50|6167.9|6161.9|6168.1|6162.1|6168.1|6162.1|6167.9|6161.9|1
1635326410000|2021-10-27 09:20:10|6168.3|6162.3|6168.1|6162.1|6168.6|6162.6|6168.1|6162.1|0
1635326420000|2021-10-27 09:20:20|6167.9|6161.9|6168.1|6162.1|6168.1|6162.1|6167.9|6161.9|2
1635326430000|2021-10-27 09:20:30|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6160.9|6154.9|4
1635326460000|2021-10-27 09:21:00|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|8
1635326470000|2021-10-27 09:21:10|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|0
1635326480000|2021-10-27 09:21:20|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|0
1635326500000|2021-10-27 09:21:40|6156.1|6150.1|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|1
1635326510000|2021-10-27 09:21:50|||||||||3
1635326520000|2021-10-27 09:22:00|6156.4|6150.4|6155.6|6149.6|6156.4|6150.4|6155.6|6149.6|1
1635326530000|2021-10-27 09:22:10|6155.4|6149.4|6155.1|6149.1|6155.4|6149.4|6155.1|6149.1|0
1635326540000|2021-10-27 09:22:20|6154.9|6148.9|6154.1|6148.1|6154.9|6148.9|6154.1|6148.1|1
1635326550000|2021-10-27 09:22:30|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|0
1635326560000|2021-10-27 09:22:40|||||||||6
1635326570000|2021-10-27 09:22:50|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|0
1635326580000|2021-10-27 09:23:00|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|0
1635326590000|2021-10-27 09:23:10|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|2
1635326600000|2021-10-27 09:23:20|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|76
1635326700000|2021-10-27 09:25:00|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|1
1635326710000|2021-10-27 09:25:10|6156.9|6150.9|6157.1|6151.1|6157.1|6151.1|6156.6|6150.6|0
1635326720000|2021-10-27 09:25:20|6156.6|6150.6|6155.6|6149.6|6156.6|6150.6|6155.6|6149.6|1
1635326730000|2021-10-27 09:25:30|6155.1|6149.1|6154.8|6148.8|6155.1|6149.1|6154.8|6148.8|0
1635326740000|2021-10-27 09:25:40|6155.1|6149.1|6156.1|6150.1|6156.1|6150.1|6155.1|6149.1|1
1635326750000|2021-10-27 09:25:50|6156.9|6150.9|6157.1|6151.1|6157.1|6151.1|6156.9|6150.9|1
1635326790000|2021-10-27 09:26:30|6157.3|6151.3|6158.6|6152.6|6158.6|6152.6|6157.3|6151.3|2
1635326800000|2021-10-27 09:26:40|6158.9|6152.9|6159.6|6153.6|6159.6|6153.6|6158.9|6152.9|1
1635326820000|2021-10-27 09:27:00|6159.4|6153.4|6159.6|6153.6|6159.6|6153.6|6159.4|6153.4|0
1635326830000|2021-10-27 09:27:10|6159.4|6153.4|6159.3|6153.3|6159.4|6153.4|6159.1|6153.1|0
1635326840000|2021-10-27 09:27:20|6159.1|6153.1|6159.1|6153.1|6159.6|6153.6|6159.1|6153.1|0
1635326850000|2021-10-27 09:27:30|6159.3|6153.3|6159.6|6153.6|6159.6|6153.6|6159.3|6153.3|0
1635326860000|2021-10-27 09:27:40|6159.4|6153.4|6159.1|6153.1|6159.6|6153.6|6159.1|6153.1|0
1635326870000|2021-10-27 09:27:50|6158.1|6152.1|6157.6|6151.6|6158.1|6152.1|6157.1|6151.1|1
1635326880000|2021-10-27 09:28:00|6162.6|6156.6|6161.1|6155.1|6162.6|6156.6|6161.1|6155.1|18
1635326890000|2021-10-27 09:28:10|6160.9|6154.9|6159.6|6153.6|6160.9|6154.9|6159.6|6153.6|1
1635326900000|2021-10-27 09:28:20|6158.9|6152.9|6159.6|6153.6|6159.6|6153.6|6158.6|6152.6|7
1635326910000|2021-10-27 09:28:30|6158.3|6152.3|6158.6|6152.6|6158.6|6152.6|6158.3|6152.3|5
1635326920000|2021-10-27 09:28:40|6158.4|6152.4|6157.1|6151.1|6158.4|6152.4|6156.3|6150.3|8
1635326960000|2021-10-27 09:29:20|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|0
1635326990000|2021-10-27 09:29:50|6158.9|6152.9|6161.1|6155.1|6161.3|6155.3|6158.9|6152.9|2
1635327000000|2021-10-27 09:30:00|6161.3|6155.3|6160.6|6154.6|6161.3|6155.3|6160.1|6154.1|0
1635327010000|2021-10-27 09:30:10|6160.8|6154.8|6161.6|6155.6|6161.6|6155.6|6160.8|6154.8|0
1635327030000|2021-10-27 09:30:30|6160.3|6154.3|6159.6|6153.6|6160.3|6154.3|6159.6|6153.6|2
1635327050000|2021-10-27 09:30:50|6158.6|6152.6|6161.6|6155.6|6161.6|6155.6|6158.6|6152.6|6
1635327060000|2021-10-27 09:31:00|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635327070000|2021-10-27 09:31:10|6160.6|6154.6|6162.1|6156.1|6162.1|6156.1|6158.9|6152.9|8
1635327090000|2021-10-27 09:31:30|6163.9|6157.9|6164.1|6158.1|6164.6|6158.6|6163.9|6157.9|1
1635327100000|2021-10-27 09:31:40|6165.6|6159.6|6168.4|6162.4|6168.4|6162.4|6165.6|6159.6|20
1635327120000|2021-10-27 09:32:00|6168.6|6162.6|6167.9|6161.9|6168.6|6162.6|6167.9|6161.9|2
1635327150000|2021-10-27 09:32:30|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|3
1635327160000|2021-10-27 09:32:40|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|0
1635327180000|2021-10-27 09:33:00|6168.4|6162.4|6167.9|6161.9|6168.6|6162.6|6167.9|6161.9|8
1635327190000|2021-10-27 09:33:10|||||||||2
1635327210000|2021-10-27 09:33:30|||||||||3
1635327230000|2021-10-27 09:33:50|6168.2|6162.2|6168.9|6162.9|6168.9|6162.9|6168.2|6162.2|3
1635327240000|2021-10-27 09:34:00|6169.2|6163.2|6168.4|6162.4|6169.2|6163.2|6168.4|6162.4|0
1635327260000|2021-10-27 09:34:20|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|0
1635327270000|2021-10-27 09:34:30|||||||||1
1635327290000|2021-10-27 09:34:50|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|2
1635327350000|2021-10-27 09:35:50|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|1
1635327360000|2021-10-27 09:36:00|6167.6|6161.6|6168.1|6162.1|6168.1|6162.1|6167.6|6161.6|3
1635327380000|2021-10-27 09:36:20|6169.2|6163.2|6168.7|6162.7|6169.2|6163.2|6168.1|6162.1|2
1635327390000|2021-10-27 09:36:30|6168.9|6162.9|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|0
1635327400000|2021-10-27 09:36:40|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6168.7|6162.7|0
1635327410000|2021-10-27 09:36:50|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|0
1635327420000|2021-10-27 09:37:00|6169.2|6163.2|6168.6|6162.6|6169.2|6163.2|6168.6|6162.6|0
1635327440000|2021-10-27 09:37:20|6169.2|6163.2|6168.6|6162.6|6169.2|6163.2|6168.6|6162.6|0
1635327450000|2021-10-27 09:37:30|6169.2|6163.2|6168.6|6162.6|6169.2|6163.2|6168.6|6162.6|1
1635327460000|2021-10-27 09:37:40|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|1
1635327480000|2021-10-27 09:38:00|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6168.2|6162.2|4
1635327510000|2021-10-27 09:38:30|6170.7|6164.7|6171.2|6165.2|6171.2|6165.2|6170.7|6164.7|4
1635327520000|2021-10-27 09:38:40|6171.7|6165.7|6172.7|6166.7|6172.7|6166.7|6171.7|6165.7|5
1635327540000|2021-10-27 09:39:00|6172.6|6166.6|6170.7|6164.7|6172.6|6166.6|6170.4|6164.4|2
1635327550000|2021-10-27 09:39:10|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|17
1635327560000|2021-10-27 09:39:20|6174.7|6168.7|6174.7|6168.7|6175.1|6169.1|6174.7|6168.7|3
1635327570000|2021-10-27 09:39:30|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|2
1635327580000|2021-10-27 09:39:40|6176.2|6170.2|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|1
1635327590000|2021-10-27 09:39:50|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635327600000|2021-10-27 09:40:00|6174.7|6168.7|6174.2|6168.2|6174.7|6168.7|6173.7|6167.7|2
1635327690000|2021-10-27 09:41:30|6174.7|6168.7|6177.2|6171.2|6177.2|6171.2|6174.7|6168.7|1
1635327700000|2021-10-27 09:41:40|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635327720000|2021-10-27 09:42:00|6176.4|6170.4|6175.7|6169.7|6176.7|6170.7|6175.7|6169.7|1
1635327740000|2021-10-27 09:42:20|6175.6|6169.6|6175.2|6169.2|6175.6|6169.6|6175.2|6169.2|0
1635327760000|2021-10-27 09:42:40|6174.9|6168.9|6175.2|6169.2|6175.2|6169.2|6174.9|6168.9|1
1635327770000|2021-10-27 09:42:50|6175.4|6169.4|6175.7|6169.7|6175.7|6169.7|6175.4|6169.4|0
1635327820000|2021-10-27 09:43:40|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635327840000|2021-10-27 09:44:00|6176.6|6170.6|6177.2|6171.2|6177.2|6171.2|6176.6|6170.6|2
1635327850000|2021-10-27 09:44:10|6176.4|6170.4|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|0
1635327860000|2021-10-27 09:44:20|6175.2|6169.2|6175.4|6169.4|6175.4|6169.4|6175.2|6169.2|0
1635327870000|2021-10-27 09:44:30|6175.7|6169.7|6176.4|6170.4|6176.7|6170.7|6175.7|6169.7|0
1635327880000|2021-10-27 09:44:40|6176.6|6170.6|6176.9|6170.9|6176.9|6170.9|6176.6|6170.6|0
1635327950000|2021-10-27 09:45:50|||||||||1
1635327990000|2021-10-27 09:46:30|6178.4|6172.4|6178.4|6172.4|6178.7|6172.7|6178.4|6172.4|12
1635328000000|2021-10-27 09:46:40|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|0
1635328010000|2021-10-27 09:46:50|6179.2|6173.2|6177.9|6171.9|6179.2|6173.2|6177.9|6171.9|9
1635328020000|2021-10-27 09:47:00|6178.1|6172.1|6178.1|6172.1|6178.7|6172.7|6178.1|6172.1|8
1635328030000|2021-10-27 09:47:10|6178.4|6172.4|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|2
1635328040000|2021-10-27 09:47:20|6178.1|6172.1|6177.9|6171.9|6178.1|6172.1|6177.9|6171.9|2
1635328070000|2021-10-27 09:47:50|6178.7|6172.7|6177.6|6171.6|6178.7|6172.7|6177.6|6171.6|1
1635328090000|2021-10-27 09:48:10|6177.1|6171.1|6177.9|6171.9|6177.9|6171.9|6177.1|6171.1|0
1635328100000|2021-10-27 09:48:20|6177.7|6171.7|6177.4|6171.4|6177.7|6171.7|6177.4|6171.4|0
1635328120000|2021-10-27 09:48:40|6176.6|6170.6|6176.6|6170.6|6176.9|6170.9|6176.1|6170.1|3
1635328130000|2021-10-27 09:48:50|6176.2|6170.2|6176.1|6170.1|6176.2|6170.2|6176.1|6170.1|0
1635328140000|2021-10-27 09:49:00|6176.2|6170.2|6176.1|6170.1|6177.1|6171.1|6176.1|6170.1|0
1635328150000|2021-10-27 09:49:10|6176.2|6170.2|6177.6|6171.6|6177.6|6171.6|6176.2|6170.2|5
1635328160000|2021-10-27 09:49:20|6177.1|6171.1|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|0
1635328170000|2021-10-27 09:49:30|6176.6|6170.6|6176.1|6170.1|6176.6|6170.6|6175.9|6169.9|0
1635328180000|2021-10-27 09:49:40|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|0
1635328200000|2021-10-27 09:50:00|6176.2|6170.2|6174.6|6168.6|6176.2|6170.2|6174.6|6168.6|1
1635328310000|2021-10-27 09:51:50|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|0
1635328320000|2021-10-27 09:52:00|6175.1|6169.1|6177.6|6171.6|6177.6|6171.6|6174.6|6168.6|1
1635328330000|2021-10-27 09:52:10|6177.7|6171.7|6177.6|6171.6|6178.9|6172.9|6177.6|6171.6|4
1635328360000|2021-10-27 09:52:40|6176.6|6170.6|6175.6|6169.6|6176.6|6170.6|6175.6|6169.6|0
1635328370000|2021-10-27 09:52:50|6176.3|6170.3|6177.1|6171.1|6177.1|6171.1|6176.3|6170.3|7
1635328380000|2021-10-27 09:53:00|6177.4|6171.4|6177.6|6171.6|6177.6|6171.6|6177.4|6171.4|0
1635328390000|2021-10-27 09:53:10|6175.9|6169.9|6176.1|6170.1|6176.6|6170.6|6175.9|6169.9|2
1635328400000|2021-10-27 09:53:20|6175.9|6169.9|6176.1|6170.1|6176.6|6170.6|6175.6|6169.6|0
1635328410000|2021-10-27 09:53:30|6176.6|6170.6|6175.6|6169.6|6176.6|6170.6|6175.6|6169.6|0
1635328430000|2021-10-27 09:53:50|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1635328440000|2021-10-27 09:54:00|6175.9|6169.9|6175.4|6169.4|6175.9|6169.9|6175.4|6169.4|0
1635328450000|2021-10-27 09:54:10|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|0
1635328470000|2021-10-27 09:54:30|6174.1|6168.1|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|0
1635328490000|2021-10-27 09:54:50|6174.1|6168.1|6174.2|6168.2|6174.2|6168.2|6174.1|6168.1|0
1635328500000|2021-10-27 09:55:00|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6173.6|6167.6|1
1635328550000|2021-10-27 09:55:50|6174.9|6168.9|6174.6|6168.6|6174.9|6168.9|6174.6|6168.6|0
1635328560000|2021-10-27 09:56:00|6175.1|6169.1|6176.6|6170.6|6176.6|6170.6|6175.1|6169.1|0
1635328600000|2021-10-27 09:56:40|6176.9|6170.9|6177.9|6171.9|6178.1|6172.1|6176.6|6170.6|1
1635328610000|2021-10-27 09:56:50|6177.7|6171.7|6178.7|6172.7|6178.7|6172.7|6177.7|6171.7|7
1635328620000|2021-10-27 09:57:00|6178.9|6172.9|6178.4|6172.4|6178.9|6172.9|6178.4|6172.4|6
1635328630000|2021-10-27 09:57:10|6178.2|6172.2|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|0
1635328640000|2021-10-27 09:57:20|6178.4|6172.4|6178.2|6172.2|6178.7|6172.7|6177.6|6171.6|1
1635328690000|2021-10-27 09:58:10|6177.9|6171.9|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|1
1635328700000|2021-10-27 09:58:20|6177.9|6171.9|6176.1|6170.1|6177.9|6171.9|6176.1|6170.1|6
1635328710000|2021-10-27 09:58:30|6175.9|6169.9|6173.9|6167.9|6175.9|6169.9|6173.4|6167.4|7
1635328720000|2021-10-27 09:58:40|6173.7|6167.7|6173.6|6167.6|6173.9|6167.9|6173.4|6167.4|0
1635328740000|2021-10-27 09:59:00|6173.9|6167.9|6173.6|6167.6|6173.9|6167.9|6173.6|6167.6|1
1635328790000|2021-10-27 09:59:50|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1635328800000|2021-10-27 10:00:00|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1635328810000|2021-10-27 10:00:10|6172.6|6166.6|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|1
1635328840000|2021-10-27 10:00:40|6173.1|6167.1|6173.6|6167.6|6173.6|6167.6|6173.1|6167.1|0
1635328850000|2021-10-27 10:00:50|6173.9|6167.9|6174.2|6168.2|6175.2|6169.2|6173.9|6167.9|6
1635328860000|2021-10-27 10:01:00|6174.1|6168.1|6173.7|6167.7|6174.1|6168.1|6173.7|6167.7|0
1635328870000|2021-10-27 10:01:10|||||||||4
1635328890000|2021-10-27 10:01:30|||||||||2
1635328900000|2021-10-27 10:01:40|6173.6|6167.6|6173.7|6167.7|6173.7|6167.7|6173.6|6167.6|1
1635328910000|2021-10-27 10:01:50|6173.1|6167.1|6171.9|6165.9|6173.1|6167.1|6171.9|6165.9|2
1635328920000|2021-10-27 10:02:00|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|0
1635328930000|2021-10-27 10:02:10|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|4
1635328940000|2021-10-27 10:02:20|6172.2|6166.2|6172.7|6166.7|6172.7|6166.7|6172.2|6166.2|5
1635329000000|2021-10-27 10:03:20|6172.9|6166.9|6174.2|6168.2|6174.2|6168.2|6172.9|6166.9|2
1635329040000|2021-10-27 10:04:00|6173.9|6167.9|6176.2|6170.2|6176.2|6170.2|6173.9|6167.9|6
1635329050000|2021-10-27 10:04:10|6176.7|6170.7|6176.9|6170.9|6176.9|6170.9|6176.4|6170.4|2
1635329070000|2021-10-27 10:04:30|6177.7|6171.7|6177.2|6171.2|6178.2|6172.2|6177.2|6171.2|1
1635329090000|2021-10-27 10:04:50|6177.7|6171.7|6178.2|6172.2|6178.7|6172.7|6177.7|6171.7|2
1635329100000|2021-10-27 10:05:00|6177.9|6171.9|6177.7|6171.7|6177.9|6171.9|6177.4|6171.4|0
1635329110000|2021-10-27 10:05:10|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|0
1635329120000|2021-10-27 10:05:20|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1635329130000|2021-10-27 10:05:30|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635329140000|2021-10-27 10:05:40|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635329160000|2021-10-27 10:06:00|6175.4|6169.4|6175.2|6169.2|6175.4|6169.4|6175.2|6169.2|0
1635329180000|2021-10-27 10:06:20|6175.7|6169.7|6176.6|6170.6|6176.6|6170.6|6175.7|6169.7|3
1635329190000|2021-10-27 10:06:30|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635329200000|2021-10-27 10:06:40|6176.9|6170.9|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|1
1635329210000|2021-10-27 10:06:50|6177.1|6171.1|6176.7|6170.7|6177.2|6171.2|6176.2|6170.2|0
1635329220000|2021-10-27 10:07:00|6176.6|6170.6|6176.2|6170.2|6176.6|6170.6|6176.2|6170.2|0
1635329250000|2021-10-27 10:07:30|6176.7|6170.7|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|0
1635329270000|2021-10-27 10:07:50|6176.7|6170.7|6176.6|6170.6|6176.7|6170.7|6176.6|6170.6|0
1635329280000|2021-10-27 10:08:00|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635329290000|2021-10-27 10:08:10|6176.4|6170.4|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|0
1635329300000|2021-10-27 10:08:20|6176.4|6170.4|6177.2|6171.2|6177.2|6171.2|6176.4|6170.4|1
1635329340000|2021-10-27 10:09:00|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|1
1635329360000|2021-10-27 10:09:20|6176.9|6170.9|6177.2|6171.2|6177.2|6171.2|6176.9|6170.9|0
1635329370000|2021-10-27 10:09:30|6177.1|6171.1|6176.6|6170.6|6177.1|6171.1|6176.6|6170.6|0
1635329380000|2021-10-27 10:09:40|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635329400000|2021-10-27 10:10:00|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176.2|6170.2|0
1635329410000|2021-10-27 10:10:10|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635329420000|2021-10-27 10:10:20|6176.2|6170.2|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|0
1635329440000|2021-10-27 10:10:40|6177.2|6171.2|6177.1|6171.1|6177.2|6171.2|6177.1|6171.1|0
1635329450000|2021-10-27 10:10:50|6176.6|6170.6|6176.2|6170.2|6176.6|6170.6|6176.2|6170.2|0
1635329460000|2021-10-27 10:11:00|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|0
1635329470000|2021-10-27 10:11:10|6176.1|6170.1|6175.6|6169.6|6176.2|6170.2|6175.6|6169.6|3
1635329480000|2021-10-27 10:11:20|6176.1|6170.1|6176.7|6170.7|6177.1|6171.1|6176.1|6170.1|0
1635329490000|2021-10-27 10:11:30|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|0
1635329500000|2021-10-27 10:11:40|6176.2|6170.2|6175.6|6169.6|6176.2|6170.2|6175.6|6169.6|0
1635329520000|2021-10-27 10:12:00|6175.7|6169.7|6175.6|6169.6|6176.1|6170.1|6175.6|6169.6|0
1635329530000|2021-10-27 10:12:10|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1635329570000|2021-10-27 10:12:50|6174.7|6168.7|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|0
1635329580000|2021-10-27 10:13:00|6174.6|6168.6|6173.6|6167.6|6174.6|6168.6|6173.6|6167.6|0
1635329600000|2021-10-27 10:13:20|6174.2|6168.2|6174.7|6168.7|6174.7|6168.7|6174.2|6168.2|0
1635329610000|2021-10-27 10:13:30|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1635329630000|2021-10-27 10:13:50|6174.7|6168.7|6175.2|6169.2|6176.1|6170.1|6174.7|6168.7|0
1635329640000|2021-10-27 10:14:00|6174.7|6168.7|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|0
1635329650000|2021-10-27 10:14:10|6176.2|6170.2|6176.1|6170.1|6177.4|6171.4|6176.1|6170.1|4
1635329660000|2021-10-27 10:14:20|6176.7|6170.7|6177.6|6171.6|6177.6|6171.6|6176.7|6170.7|5
1635329680000|2021-10-27 10:14:40|6173.6|6167.6|6175.2|6169.2|6175.2|6169.2|6173.6|6167.6|27
1635329690000|2021-10-27 10:14:50|6174.7|6168.7|6174.9|6168.9|6174.9|6168.9|6174.7|6168.7|0
1635329700000|2021-10-27 10:15:00|6175.2|6169.2|6174.7|6168.7|6175.2|6169.2|6174.7|6168.7|0
1635329710000|2021-10-27 10:15:10|6174.9|6168.9|6175.2|6169.2|6175.2|6169.2|6174.9|6168.9|0
1635329720000|2021-10-27 10:15:20|6175.1|6169.1|6174.9|6168.9|6175.1|6169.1|6174.9|6168.9|0
1635329730000|2021-10-27 10:15:30|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1635329750000|2021-10-27 10:15:50|6175.1|6169.1|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|0
1635329760000|2021-10-27 10:16:00|6175.1|6169.1|6174.2|6168.2|6175.1|6169.1|6174.2|6168.2|0
1635329770000|2021-10-27 10:16:10|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|0
1635329780000|2021-10-27 10:16:20|6175.2|6169.2|6175.1|6169.1|6175.2|6169.2|6174.7|6168.7|0
1635329790000|2021-10-27 10:16:30|6174.7|6168.7|6174.2|6168.2|6175.2|6169.2|6174.2|6168.2|0
1635329800000|2021-10-27 10:16:40|6174.7|6168.7|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|2
1635329810000|2021-10-27 10:16:50|6176.6|6170.6|6180.6|6174.6|6180.6|6174.6|6176.6|6170.6|10
1635329820000|2021-10-27 10:17:00|6180.7|6174.7|6181.6|6175.6|6181.6|6175.6|6180.7|6174.7|0
1635329830000|2021-10-27 10:17:10|6182.1|6176.1|6181.6|6175.6|6182.1|6176.1|6181.6|6175.6|0
1635329840000|2021-10-27 10:17:20|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|3
1635329880000|2021-10-27 10:18:00|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|0
1635329920000|2021-10-27 10:18:40|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1635329930000|2021-10-27 10:18:50|6182.7|6176.7|6183.1|6177.1|6183.1|6177.1|6182.7|6176.7|0
1635330020000|2021-10-27 10:20:20|6183.6|6177.6|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|6
1635330040000|2021-10-27 10:20:40|6182.6|6176.6|6182.1|6176.1|6182.6|6176.6|6182.1|6176.1|2
1635330050000|2021-10-27 10:20:50|6181.6|6175.6|6181.6|6175.6|6182.1|6176.1|6181.6|6175.6|1
1635330060000|2021-10-27 10:21:00|6181.1|6175.1|6181.9|6175.9|6182.2|6176.2|6181.1|6175.1|6
1635330080000|2021-10-27 10:21:20|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|0
1635330100000|2021-10-27 10:21:40|6181.9|6175.9|6182.2|6176.2|6182.2|6176.2|6181.9|6175.9|0
1635330110000|2021-10-27 10:21:50|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|0
1635330120000|2021-10-27 10:22:00|6181.9|6175.9|6181.7|6175.7|6181.9|6175.9|6181.7|6175.7|1
1635330140000|2021-10-27 10:22:20|6182.2|6176.2|6183.1|6177.1|6183.7|6177.7|6182.2|6176.2|5
1635330160000|2021-10-27 10:22:40|6182.9|6176.9|6182.9|6176.9|6182.9|6176.9|6182.9|6176.9|0
1635330170000|2021-10-27 10:22:50|6182.6|6176.6|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1635330190000|2021-10-27 10:23:10|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635330210000|2021-10-27 10:23:30|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635330220000|2021-10-27 10:23:40|6182.4|6176.4|6183.1|6177.1|6183.1|6177.1|6182.4|6176.4|1
1635330240000|2021-10-27 10:24:00|6183.2|6177.2|6183.6|6177.6|6183.6|6177.6|6183.2|6177.2|0
1635330260000|2021-10-27 10:24:20|6183.1|6177.1|6184.4|6178.4|6184.7|6178.7|6183.1|6177.1|1
1635330270000|2021-10-27 10:24:30|6184.9|6178.9|6183.9|6177.9|6184.9|6178.9|6183.4|6177.4|0
1635330300000|2021-10-27 10:25:00|6184.4|6178.4|6185.7|6179.7|6185.7|6179.7|6184.4|6178.4|3
1635330330000|2021-10-27 10:25:30|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6185.7|6179.7|0
1635330380000|2021-10-27 10:26:20|6186.4|6180.4|6186.6|6180.6|6186.6|6180.6|6186.4|6180.4|0
1635330390000|2021-10-27 10:26:30|6186.1|6180.1|6185.6|6179.6|6186.1|6180.1|6185.6|6179.6|0
1635330410000|2021-10-27 10:26:50|6185.4|6179.4|6185.1|6179.1|6185.4|6179.4|6185.1|6179.1|0
1635330430000|2021-10-27 10:27:10|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|0
1635330440000|2021-10-27 10:27:20|6185.2|6179.2|6186.1|6180.1|6186.1|6180.1|6185.2|6179.2|1
1635330450000|2021-10-27 10:27:30|6185.6|6179.6|6185.1|6179.1|6185.6|6179.6|6185.1|6179.1|0
1635330460000|2021-10-27 10:27:40|6185.2|6179.2|6185.6|6179.6|6185.6|6179.6|6185.1|6179.1|0
1635330480000|2021-10-27 10:28:00|6186.6|6180.6|6186.1|6180.1|6186.6|6180.6|6186.1|6180.1|1
1635330510000|2021-10-27 10:28:30|6186.2|6180.2|6186.6|6180.6|6186.6|6180.6|6186.2|6180.2|0
1635330540000|2021-10-27 10:29:00|6186.4|6180.4|6185.6|6179.6|6186.4|6180.4|6185.6|6179.6|1
1635330550000|2021-10-27 10:29:10|6185.4|6179.4|6185.1|6179.1|6185.4|6179.4|6185.1|6179.1|0
1635330560000|2021-10-27 10:29:20|6184.6|6178.6|6186.4|6180.4|6186.4|6180.4|6184.6|6178.6|2
1635330570000|2021-10-27 10:29:30|6186.9|6180.9|6186.4|6180.4|6186.9|6180.9|6186.4|6180.4|0
1635330580000|2021-10-27 10:29:40|6186.1|6180.1|6186.1|6180.1|6186.9|6180.9|6185.6|6179.6|0
1635330590000|2021-10-27 10:29:50|6186.6|6180.6|6187.9|6181.9|6187.9|6181.9|6186.6|6180.6|2
1635330600000|2021-10-27 10:30:00|6188.9|6182.9|6187.6|6181.6|6188.9|6182.9|6187.4|6181.4|5
1635330610000|2021-10-27 10:30:10|6187.9|6181.9|6187.9|6181.9|6188.6|6182.6|6187.6|6181.6|4
1635330620000|2021-10-27 10:30:20|6187.7|6181.7|6187.4|6181.4|6187.7|6181.7|6187.4|6181.4|0
1635330640000|2021-10-27 10:30:40|6187.1|6181.1|6186.1|6180.1|6187.1|6181.1|6186.1|6180.1|1
1635330650000|2021-10-27 10:30:50|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|3
1635330660000|2021-10-27 10:31:00|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1635330680000|2021-10-27 10:31:20|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1635330690000|2021-10-27 10:31:30|6187.2|6181.2|6186.6|6180.6|6187.2|6181.2|6186.6|6180.6|0
1635330710000|2021-10-27 10:31:50|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1635330720000|2021-10-27 10:32:00|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1635330730000|2021-10-27 10:32:10|6187.1|6181.1|6187.4|6181.4|6187.4|6181.4|6187.1|6181.1|2
1635330740000|2021-10-27 10:32:20|6187.1|6181.1|6186.6|6180.6|6187.1|6181.1|6186.6|6180.6|0
1635330750000|2021-10-27 10:32:30|6186.4|6180.4|6187.1|6181.1|6187.1|6181.1|6186.2|6180.2|1
1635330760000|2021-10-27 10:32:40|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1635330770000|2021-10-27 10:32:50|6186.9|6180.9|6185.9|6179.9|6186.9|6180.9|6185.9|6179.9|0
1635330780000|2021-10-27 10:33:00|6185.7|6179.7|6184.9|6178.9|6185.7|6179.7|6184.9|6178.9|0
1635330810000|2021-10-27 10:33:30|6186.4|6180.4|6186.1|6180.1|6186.4|6180.4|6186.1|6180.1|1
1635330830000|2021-10-27 10:33:50|6184.6|6178.6|6183.9|6177.9|6184.9|6178.9|6183.9|6177.9|1
1635330840000|2021-10-27 10:34:00|6185.1|6179.1|6187.4|6181.4|6187.4|6181.4|6185.1|6179.1|1
1635330850000|2021-10-27 10:34:10|6187.2|6181.2|6186.9|6180.9|6187.2|6181.2|6186.4|6180.4|0
1635330860000|2021-10-27 10:34:20|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.2|6180.2|0
1635330880000|2021-10-27 10:34:40|6182.6|6176.6|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|1
1635330890000|2021-10-27 10:34:50|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1635330940000|2021-10-27 10:35:40|6182.2|6176.2|6182.7|6176.7|6183.2|6177.2|6182.1|6176.1|4
1635330950000|2021-10-27 10:35:50|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|0
1635330960000|2021-10-27 10:36:00|6183.1|6177.1|6182.4|6176.4|6183.1|6177.1|6182.4|6176.4|0
1635330970000|2021-10-27 10:36:10|6182.6|6176.6|6183.2|6177.2|6183.2|6177.2|6182.2|6176.2|0
1635330990000|2021-10-27 10:36:30|6182.7|6176.7|6182.2|6176.2|6182.7|6176.7|6182.2|6176.2|1
1635331000000|2021-10-27 10:36:40|6183.6|6177.6|6184.2|6178.2|6184.2|6178.2|6183.6|6177.6|18
1635331030000|2021-10-27 10:37:10|6184.9|6178.9|6185.2|6179.2|6185.2|6179.2|6184.9|6178.9|3
1635331040000|2021-10-27 10:37:20|6184.7|6178.7|6184.9|6178.9|6184.9|6178.9|6184.7|6178.7|0
1635331050000|2021-10-27 10:37:30|6185.2|6179.2|6184.7|6178.7|6185.6|6179.6|6184.6|6178.6|13
1635331060000|2021-10-27 10:37:40|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1635331070000|2021-10-27 10:37:50|6184.9|6178.9|6184.6|6178.6|6185.1|6179.1|6184.6|6178.6|0
1635331080000|2021-10-27 10:38:00|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1635331100000|2021-10-27 10:38:20|6184.6|6178.6|6184.2|6178.2|6184.6|6178.6|6184.2|6178.2|0
1635331140000|2021-10-27 10:39:00|6184.4|6178.4|6184.2|6178.2|6184.4|6178.4|6184.2|6178.2|0
1635331200000|2021-10-27 10:40:00|6184.9|6178.9|6185.1|6179.1|6185.1|6179.1|6184.9|6178.9|0
1635331260000|2021-10-27 10:41:00|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1635331270000|2021-10-27 10:41:10|6184.4|6178.4|6184.7|6178.7|6184.7|6178.7|6184.4|6178.4|0
1635331280000|2021-10-27 10:41:20|6185.1|6179.1|6184.2|6178.2|6185.1|6179.1|6184.2|6178.2|0
1635331290000|2021-10-27 10:41:30|6184.1|6178.1|6183.7|6177.7|6184.1|6178.1|6183.7|6177.7|0
1635331300000|2021-10-27 10:41:40|||||||||5
1635331310000|2021-10-27 10:41:50|6183.9|6177.9|6183.7|6177.7|6184.2|6178.2|6183.6|6177.6|1
1635331330000|2021-10-27 10:42:10|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|11
1635331340000|2021-10-27 10:42:20|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|2
1635331350000|2021-10-27 10:42:30|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1635331360000|2021-10-27 10:42:40|6183.1|6177.1|6182.6|6176.6|6183.1|6177.1|6182.6|6176.6|0
1635331370000|2021-10-27 10:42:50|||||||||7
1635331380000|2021-10-27 10:43:00|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|16
1635331410000|2021-10-27 10:43:30|6181.2|6175.2|6181.1|6175.1|6181.2|6175.2|6181.1|6175.1|0
1635331460000|2021-10-27 10:44:20|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1635331470000|2021-10-27 10:44:30|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|0
1635331480000|2021-10-27 10:44:40|6181.1|6175.1|6183.1|6177.1|6183.1|6177.1|6181.1|6175.1|2
1635331490000|2021-10-27 10:44:50|6182.9|6176.9|6182.6|6176.6|6182.9|6176.9|6182.6|6176.6|0
1635331500000|2021-10-27 10:45:00|6182.4|6176.4|6182.6|6176.6|6182.6|6176.6|6182.4|6176.4|0
1635331510000|2021-10-27 10:45:10|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635331650000|2021-10-27 10:47:30|6182.6|6176.6|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1635331660000|2021-10-27 10:47:40|6182.6|6176.6|6183.1|6177.1|6183.6|6177.6|6182.6|6176.6|0
1635331670000|2021-10-27 10:47:50|6183.6|6177.6|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|0
1635331710000|2021-10-27 10:48:30|||||||||1
1635331730000|2021-10-27 10:48:50|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635331740000|2021-10-27 10:49:00|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635331770000|2021-10-27 10:49:30|||||||||2
1635331780000|2021-10-27 10:49:40|6183.2|6177.2|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|0
1635331790000|2021-10-27 10:49:50|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1635331800000|2021-10-27 10:50:00|||||||||1
1635331820000|2021-10-27 10:50:20|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|2
1635331830000|2021-10-27 10:50:30|6182.1|6176.1|6182.1|6176.1|6182.6|6176.6|6181.6|6175.6|0
1635331840000|2021-10-27 10:50:40|6181.9|6175.9|6181.6|6175.6|6181.9|6175.9|6181.6|6175.6|0
1635331850000|2021-10-27 10:50:50|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|0
1635331860000|2021-10-27 10:51:00|6181.7|6175.7|6181.2|6175.2|6181.9|6175.9|6181.1|6175.1|1
1635331870000|2021-10-27 10:51:10|6181.6|6175.6|6181.6|6175.6|6181.7|6175.7|6181.6|6175.6|0
1635331880000|2021-10-27 10:51:20|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|0
1635331890000|2021-10-27 10:51:30|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|0
1635331900000|2021-10-27 10:51:40|6180.6|6174.6|6180.6|6174.6|6181.1|6175.1|6180.6|6174.6|11
1635331910000|2021-10-27 10:51:50|6181.1|6175.1|6180.7|6174.7|6181.1|6175.1|6180.6|6174.6|4
1635331940000|2021-10-27 10:52:20|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1635331950000|2021-10-27 10:52:30|6180.7|6174.7|6180.6|6174.6|6180.7|6174.7|6180.6|6174.6|1
1635331960000|2021-10-27 10:52:40|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|2
1635331980000|2021-10-27 10:53:00|6180.7|6174.7|6180.6|6174.6|6180.7|6174.7|6180.6|6174.6|3
1635332000000|2021-10-27 10:53:20|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1635332010000|2021-10-27 10:53:30|6180.6|6174.6|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|2
1635332020000|2021-10-27 10:53:40|6181.1|6175.1|6181.1|6175.1|6181.6|6175.6|6181.1|6175.1|0
1635332040000|2021-10-27 10:54:00|6182.1|6176.1|6181.1|6175.1|6182.1|6176.1|6181.1|6175.1|0
1635332060000|2021-10-27 10:54:20|6181.6|6175.6|6180.6|6174.6|6181.6|6175.6|6180.2|6174.2|5
1635332100000|2021-10-27 10:55:00|||||||||5
1635332150000|2021-10-27 10:55:50|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|0
1635332160000|2021-10-27 10:56:00|||||||||2
1635332190000|2021-10-27 10:56:30|6180.6|6174.6|6184.4|6178.4|6184.4|6178.4|6180.6|6174.6|26
1635332210000|2021-10-27 10:56:50|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|0
1635332250000|2021-10-27 10:57:30|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635332270000|2021-10-27 10:57:50|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|1
1635332310000|2021-10-27 10:58:30|6184.2|6178.2|6183.9|6177.9|6184.2|6178.2|6183.9|6177.9|0
1635332360000|2021-10-27 10:59:20|6183.7|6177.7|6183.2|6177.2|6183.7|6177.7|6183.2|6177.2|0
1635332370000|2021-10-27 10:59:30|6183.1|6177.1|6181.4|6175.4|6183.1|6177.1|6181.4|6175.4|0
1635332390000|2021-10-27 10:59:50|||||||||1
1635332400000|2021-10-27 11:00:00|6181.6|6175.6|6181.4|6175.4|6181.6|6175.6|6181.4|6175.4|0
1635332410000|2021-10-27 11:00:10|6181.2|6175.2|6181.4|6175.4|6181.4|6175.4|6181.2|6175.2|0
1635332430000|2021-10-27 11:00:30|6181.2|6175.2|6180.4|6174.4|6181.2|6175.2|6180.4|6174.4|0
1635332440000|2021-10-27 11:00:40|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|0
1635332450000|2021-10-27 11:00:50|6180.2|6174.2|6181.9|6175.9|6181.9|6175.9|6180.2|6174.2|3
1635332460000|2021-10-27 11:01:00|6182.4|6176.4|6183.9|6177.9|6183.9|6177.9|6182.4|6176.4|1
1635332490000|2021-10-27 11:01:30|6184.4|6178.4|6183.9|6177.9|6184.4|6178.4|6183.9|6177.9|0
1635332520000|2021-10-27 11:02:00|6183.6|6177.6|6182.9|6176.9|6183.6|6177.6|6182.9|6176.9|5
1635332550000|2021-10-27 11:02:30|6183.4|6177.4|6182.9|6176.9|6183.4|6177.4|6182.9|6176.9|0
1635332560000|2021-10-27 11:02:40|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|0
1635332570000|2021-10-27 11:02:50|6183.2|6177.2|6181.9|6175.9|6183.2|6177.2|6181.9|6175.9|1
1635332590000|2021-10-27 11:03:10|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|0
1635332600000|2021-10-27 11:03:20|6182.7|6176.7|6183.1|6177.1|6183.1|6177.1|6182.7|6176.7|2
1635332610000|2021-10-27 11:03:30|6183.4|6177.4|6184.7|6178.7|6184.9|6178.9|6183.4|6177.4|1
1635332620000|2021-10-27 11:03:40|6184.4|6178.4|6184.9|6178.9|6184.9|6178.9|6184.4|6178.4|0
1635332630000|2021-10-27 11:03:50|6185.1|6179.1|6187.1|6181.1|6187.2|6181.2|6185.1|6179.1|1
1635332640000|2021-10-27 11:04:00|6186.9|6180.9|6186.6|6180.6|6187.1|6181.1|6186.4|6180.4|0
1635332670000|2021-10-27 11:04:30|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|0
1635332680000|2021-10-27 11:04:40|6187.7|6181.7|6190.4|6184.4|6190.4|6184.4|6187.7|6181.7|4
1635332690000|2021-10-27 11:04:50|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.6|6183.6|1
1635332700000|2021-10-27 11:05:00|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635332710000|2021-10-27 11:05:10|6189.9|6183.9|6188.9|6182.9|6190.4|6184.4|6188.9|6182.9|2
1635332730000|2021-10-27 11:05:30|6189.9|6183.9|6189.6|6183.6|6189.9|6183.9|6189.4|6183.4|0
1635332740000|2021-10-27 11:05:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635332750000|2021-10-27 11:05:50|6189.7|6183.7|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|0
1635332760000|2021-10-27 11:06:00|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635332770000|2021-10-27 11:06:10|6189.7|6183.7|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|0
1635332780000|2021-10-27 11:06:20|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635332790000|2021-10-27 11:06:30|6187.9|6181.9|6189.2|6183.2|6189.2|6183.2|6187.9|6181.9|2
1635332800000|2021-10-27 11:06:40|6189.1|6183.1|6187.9|6181.9|6189.1|6183.1|6187.9|6181.9|1
1635332810000|2021-10-27 11:06:50|6188.2|6182.2|6188.9|6182.9|6188.9|6182.9|6188.2|6182.2|0
1635332820000|2021-10-27 11:07:00|6188.7|6182.7|6188.4|6182.4|6188.7|6182.7|6188.4|6182.4|0
1635332830000|2021-10-27 11:07:10|6189.6|6183.6|6190.2|6184.2|6190.2|6184.2|6189.6|6183.6|0
1635332840000|2021-10-27 11:07:20|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|2
1635332860000|2021-10-27 11:07:40|6189.7|6183.7|6189.1|6183.1|6189.9|6183.9|6188.9|6182.9|6
1635332880000|2021-10-27 11:08:00|6189.4|6183.4|6188.9|6182.9|6189.4|6183.4|6188.4|6182.4|1
1635332890000|2021-10-27 11:08:10|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1635332900000|2021-10-27 11:08:20|6189.1|6183.1|6188.4|6182.4|6189.1|6183.1|6188.4|6182.4|0
1635332910000|2021-10-27 11:08:30|6188.9|6182.9|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|2
1635332940000|2021-10-27 11:09:00|6189.7|6183.7|6190.9|6184.9|6190.9|6184.9|6189.4|6183.4|0
1635332960000|2021-10-27 11:09:20|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6189.9|6183.9|1
1635332970000|2021-10-27 11:09:30|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|0
1635333000000|2021-10-27 11:10:00|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635333020000|2021-10-27 11:10:20|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1635333030000|2021-10-27 11:10:30|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635333060000|2021-10-27 11:11:00|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|0
1635333070000|2021-10-27 11:11:10|6191.1|6185.1|6187.4|6181.4|6191.2|6185.2|6187.4|6181.4|12
1635333080000|2021-10-27 11:11:20|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6188.4|6182.4|6
1635333090000|2021-10-27 11:11:30|||||||||2
1635333100000|2021-10-27 11:11:40|||||||||1
1635333110000|2021-10-27 11:11:50|||||||||50
1635333120000|2021-10-27 11:12:00|||||||||1
1635333130000|2021-10-27 11:12:10|6192.7|6186.7|6191.4|6185.4|6192.7|6186.7|6191.4|6185.4|3
1635333140000|2021-10-27 11:12:20|6191.6|6185.6|6191.9|6185.9|6191.9|6185.9|6191.6|6185.6|2
1635333150000|2021-10-27 11:12:30|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6191.9|6185.9|1
1635333170000|2021-10-27 11:12:50|6192.9|6186.9|6191.9|6185.9|6192.9|6186.9|6191.9|6185.9|1
1635333180000|2021-10-27 11:13:00|6191.7|6185.7|6191.9|6185.9|6191.9|6185.9|6191.7|6185.7|1
1635333190000|2021-10-27 11:13:10|6191.6|6185.6|6191.4|6185.4|6191.6|6185.6|6191.4|6185.4|1
1635333200000|2021-10-27 11:13:20|6191.7|6185.7|6191.9|6185.9|6191.9|6185.9|6191.7|6185.7|3
1635333220000|2021-10-27 11:13:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|1
1635333230000|2021-10-27 11:13:50|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|2
1635333240000|2021-10-27 11:14:00|6189.7|6183.7|6189.4|6183.4|6189.7|6183.7|6189.4|6183.4|2
1635333260000|2021-10-27 11:14:20|6189.6|6183.6|6192.4|6186.4|6192.4|6186.4|6189.6|6183.6|1
1635333270000|2021-10-27 11:14:30|6192.2|6186.2|6191.9|6185.9|6192.4|6186.4|6191.4|6185.4|4
1635333290000|2021-10-27 11:14:50|6192.4|6186.4|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|0
1635333300000|2021-10-27 11:15:00|6192.2|6186.2|6191.9|6185.9|6192.2|6186.2|6191.9|6185.9|1
1635333320000|2021-10-27 11:15:20|6191.7|6185.7|6191.4|6185.4|6191.7|6185.7|6191.4|6185.4|0
1635333330000|2021-10-27 11:15:30|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635333340000|2021-10-27 11:15:40|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635333360000|2021-10-27 11:16:00|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1635333370000|2021-10-27 11:16:10|6192.4|6186.4|6192.2|6186.2|6192.4|6186.4|6192.2|6186.2|0
1635333400000|2021-10-27 11:16:40|6192.1|6186.1|6191.7|6185.7|6192.1|6186.1|6191.7|6185.7|1
1635333420000|2021-10-27 11:17:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1635333430000|2021-10-27 11:17:10|6190.6|6184.6|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|0
1635333440000|2021-10-27 11:17:20|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|0
1635333450000|2021-10-27 11:17:30|6191.2|6185.2|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|0
1635333470000|2021-10-27 11:17:50|6191.1|6185.1|6190.9|6184.9|6191.1|6185.1|6190.9|6184.9|0
1635333480000|2021-10-27 11:18:00|6190.4|6184.4|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|0
1635333500000|2021-10-27 11:18:20|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635333510000|2021-10-27 11:18:30|6190.2|6184.2|6189.9|6183.9|6190.2|6184.2|6189.9|6183.9|0
1635333520000|2021-10-27 11:18:40|6190.2|6184.2|6190.4|6184.4|6190.9|6184.9|6190.2|6184.2|1
1635333530000|2021-10-27 11:18:50|6190.6|6184.6|6189.9|6183.9|6190.6|6184.6|6189.9|6183.9|0
1635333540000|2021-10-27 11:19:00|6189.6|6183.6|6188.9|6182.9|6189.6|6183.6|6188.9|6182.9|0
1635333560000|2021-10-27 11:19:20|6189.1|6183.1|6189.9|6183.9|6189.9|6183.9|6189.1|6183.1|0
1635333570000|2021-10-27 11:19:30|6190.2|6184.2|6189.9|6183.9|6190.2|6184.2|6189.9|6183.9|2
1635333580000|2021-10-27 11:19:40|6189.4|6183.4|6188.9|6182.9|6189.9|6183.9|6188.9|6182.9|0
1635333590000|2021-10-27 11:19:50|6188.7|6182.7|6188.6|6182.6|6188.7|6182.7|6188.4|6182.4|0
1635333600000|2021-10-27 11:20:00|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635333610000|2021-10-27 11:20:10|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1635333620000|2021-10-27 11:20:20|6189.4|6183.4|6188.4|6182.4|6189.4|6183.4|6188.4|6182.4|0
1635333640000|2021-10-27 11:20:40|6188.6|6182.6|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|0
1635333650000|2021-10-27 11:20:50|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1635333660000|2021-10-27 11:21:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1635333670000|2021-10-27 11:21:10|6188.7|6182.7|6189.4|6183.4|6189.4|6183.4|6188.7|6182.7|0
1635333690000|2021-10-27 11:21:30|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|1
1635333700000|2021-10-27 11:21:40|6190.7|6184.7|6191.2|6185.2|6191.2|6185.2|6190.7|6184.7|0
1635333710000|2021-10-27 11:21:50|6191.4|6185.4|6190.7|6184.7|6191.4|6185.4|6190.4|6184.4|0
1635333720000|2021-10-27 11:22:00|6190.6|6184.6|6189.2|6183.2|6190.6|6184.6|6189.2|6183.2|0
1635333730000|2021-10-27 11:22:10|6189.1|6183.1|6188.7|6182.7|6189.1|6183.1|6188.7|6182.7|0
1635333750000|2021-10-27 11:22:30|6189.4|6183.4|6189.7|6183.7|6190.9|6184.9|6189.4|6183.4|0
1635333760000|2021-10-27 11:22:40|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1635333770000|2021-10-27 11:22:50|6190.2|6184.2|6190.7|6184.7|6190.7|6184.7|6190.2|6184.2|0
1635333790000|2021-10-27 11:23:10|6190.6|6184.6|6190.9|6184.9|6190.9|6184.9|6189.6|6183.6|0
1635333810000|2021-10-27 11:23:30|6190.7|6184.7|6190.2|6184.2|6190.7|6184.7|6190.2|6184.2|0
1635333830000|2021-10-27 11:23:50|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|10
1635333850000|2021-10-27 11:24:10|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6189.1|6183.1|0
1635333880000|2021-10-27 11:24:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635333900000|2021-10-27 11:25:00|6189.7|6183.7|6189.4|6183.4|6189.7|6183.7|6189.4|6183.4|1
1635333920000|2021-10-27 11:25:20|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|0
1635333940000|2021-10-27 11:25:40|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635333960000|2021-10-27 11:26:00|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|6189.7|6183.7|0
1635333980000|2021-10-27 11:26:20|6190.6|6184.6|6190.2|6184.2|6190.6|6184.6|6189.7|6183.7|1
1635333990000|2021-10-27 11:26:30|6190.4|6184.4|6190.1|6184.1|6190.6|6184.6|6190.1|6184.1|0
1635334000000|2021-10-27 11:26:40|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1635334010000|2021-10-27 11:26:50|6190.4|6184.4|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|0
1635334070000|2021-10-27 11:27:50|6190.7|6184.7|6190.6|6184.6|6190.7|6184.7|6190.6|6184.6|1
1635334080000|2021-10-27 11:28:00|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|1
1635334090000|2021-10-27 11:28:10|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635334100000|2021-10-27 11:28:20|6190.1|6184.1|6189.9|6183.9|6190.1|6184.1|6189.9|6183.9|0
1635334110000|2021-10-27 11:28:30|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|5
1635334130000|2021-10-27 11:28:50|6189.9|6183.9|6189.9|6183.9|6190.1|6184.1|6189.9|6183.9|0
1635334140000|2021-10-27 11:29:00|||||||||6
1635334160000|2021-10-27 11:29:20|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|1
1635334190000|2021-10-27 11:29:50|6188.9|6182.9|6186.1|6180.1|6188.9|6182.9|6186.1|6180.1|3
1635334200000|2021-10-27 11:30:00|6185.7|6179.7|6180.9|6174.9|6185.7|6179.7|6180.6|6174.6|52
1635334210000|2021-10-27 11:30:10|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1635334220000|2021-10-27 11:30:20|6181.4|6175.4|6180.4|6174.4|6181.4|6175.4|6180.4|6174.4|5
1635334230000|2021-10-27 11:30:30|||||||||2
1635334240000|2021-10-27 11:30:40|6178.4|6172.4|6179.1|6173.1|6179.9|6173.9|6178.4|6172.4|9
1635334250000|2021-10-27 11:30:50|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1635334260000|2021-10-27 11:31:00|6178.6|6172.6|6179.2|6173.2|6179.2|6173.2|6178.6|6172.6|0
1635334280000|2021-10-27 11:31:20|6179.1|6173.1|6179.6|6173.6|6179.6|6173.6|6178.6|6172.6|1
1635334300000|2021-10-27 11:31:40|6179.7|6173.7|6179.6|6173.6|6179.7|6173.7|6179.6|6173.6|0
1635334310000|2021-10-27 11:31:50|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.6|6173.6|0
1635334320000|2021-10-27 11:32:00|6179.7|6173.7|6180.6|6174.6|6180.6|6174.6|6179.7|6173.7|1
1635334330000|2021-10-27 11:32:10|6180.9|6174.9|6181.1|6175.1|6181.1|6175.1|6180.9|6174.9|2
1635334340000|2021-10-27 11:32:20|6181.4|6175.4|6181.7|6175.7|6181.7|6175.7|6181.4|6175.4|3
1635334350000|2021-10-27 11:32:30|6182.1|6176.1|6177.4|6171.4|6182.1|6176.1|6176.9|6170.9|7
1635334370000|2021-10-27 11:32:50|6177.2|6171.2|6176.9|6170.9|6177.2|6171.2|6176.9|6170.9|0
1635334390000|2021-10-27 11:33:10|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1635334400000|2021-10-27 11:33:20|6177.7|6171.7|6177.2|6171.2|6177.7|6171.7|6177.2|6171.2|7
1635334410000|2021-10-27 11:33:30|6172.7|6166.7|6171.6|6165.6|6172.7|6166.7|6171.4|6165.4|2
1635334440000|2021-10-27 11:34:00|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|0
1635334450000|2021-10-27 11:34:10|6171.1|6165.1|6171.4|6165.4|6171.4|6165.4|6171.1|6165.1|0
1635334480000|2021-10-27 11:34:40|6171.1|6165.1|6171.4|6165.4|6171.4|6165.4|6171.1|6165.1|0
1635334490000|2021-10-27 11:34:50|6171.1|6165.1|6172.9|6166.9|6172.9|6166.9|6171.1|6165.1|16
1635334500000|2021-10-27 11:35:00|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6172.6|6166.6|3
1635334510000|2021-10-27 11:35:10|||||||||2
1635334520000|2021-10-27 11:35:20|||||||||1
1635334540000|2021-10-27 11:35:40|||||||||1
1635334550000|2021-10-27 11:35:50|6172.4|6166.4|6172.2|6166.2|6172.4|6166.4|6172.2|6166.2|2
1635334560000|2021-10-27 11:36:00|6171.4|6165.4|6170.9|6164.9|6171.4|6165.4|6170.9|6164.9|6
1635334570000|2021-10-27 11:36:10|||||||||3
1635334580000|2021-10-27 11:36:20|6168.6|6162.6|6166.1|6160.1|6168.6|6162.6|6165.7|6159.7|18
1635334590000|2021-10-27 11:36:30|6166.2|6160.2|6166.7|6160.7|6166.7|6160.7|6166.2|6160.2|5
1635334610000|2021-10-27 11:36:50|||||||||25
1635334620000|2021-10-27 11:37:00|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|0
1635334630000|2021-10-27 11:37:10|6166.7|6160.7|6166.1|6160.1|6166.7|6160.7|6166.1|6160.1|26
1635334640000|2021-10-27 11:37:20|6164.7|6158.7|6164.4|6158.4|6164.7|6158.7|6164.1|6158.1|18
1635334670000|2021-10-27 11:37:50|6164.1|6158.1|6164.9|6158.9|6164.9|6158.9|6164.1|6158.1|21
1635334680000|2021-10-27 11:38:00|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|0
1635334720000|2021-10-27 11:38:40|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|0
1635334730000|2021-10-27 11:38:50|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|19
1635334740000|2021-10-27 11:39:00|||||||||3
1635334750000|2021-10-27 11:39:10|6164.4|6158.4|6165.9|6159.9|6165.9|6159.9|6164.4|6158.4|2
1635334760000|2021-10-27 11:39:20|6165.6|6159.6|6165.4|6159.4|6165.6|6159.6|6165.4|6159.4|1
1635334770000|2021-10-27 11:39:30|6165.2|6159.2|6165.9|6159.9|6165.9|6159.9|6165.2|6159.2|0
1635334800000|2021-10-27 11:40:00|6166.4|6160.4|6164.9|6158.9|6166.4|6160.4|6163.6|6157.6|3
1635334810000|2021-10-27 11:40:10|6164.1|6158.1|6164.6|6158.6|6164.9|6158.9|6164.1|6158.1|26
1635334820000|2021-10-27 11:40:20|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|15
1635334830000|2021-10-27 11:40:30|6165.1|6159.1|6165.4|6159.4|6165.9|6159.9|6165.1|6159.1|1
1635334840000|2021-10-27 11:40:40|6164.9|6158.9|6165.9|6159.9|6166.9|6160.9|6164.9|6158.9|1
1635334880000|2021-10-27 11:41:20|6166.1|6160.1|6166.6|6160.6|6166.6|6160.6|6166.1|6160.1|2
1635334910000|2021-10-27 11:41:50|||||||||1
1635334920000|2021-10-27 11:42:00|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|0
1635334970000|2021-10-27 11:42:50|6166.1|6160.1|6165.9|6159.9|6166.1|6160.1|6165.1|6159.1|3
1635335000000|2021-10-27 11:43:20|||||||||1
1635335020000|2021-10-27 11:43:40|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|0
1635335030000|2021-10-27 11:43:50|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635335040000|2021-10-27 11:44:00|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.1|6160.1|1
1635335110000|2021-10-27 11:45:10|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|0
1635335140000|2021-10-27 11:45:40|6167.1|6161.1|6167.6|6161.6|6167.6|6161.6|6167.1|6161.1|1
1635335150000|2021-10-27 11:45:50|||||||||4
1635335160000|2021-10-27 11:46:00|6166.6|6160.6|6166.4|6160.4|6166.6|6160.6|6166.4|6160.4|4
1635335180000|2021-10-27 11:46:20|6166.6|6160.6|6166.9|6160.9|6166.9|6160.9|6166.6|6160.6|0
1635335190000|2021-10-27 11:46:30|||||||||1
1635335200000|2021-10-27 11:46:40|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|2
1635335210000|2021-10-27 11:46:50|6167.2|6161.2|6167.1|6161.1|6167.6|6161.6|6167.1|6161.1|2
1635335220000|2021-10-27 11:47:00|6166.9|6160.9|6167.6|6161.6|6167.6|6161.6|6166.9|6160.9|0
1635335230000|2021-10-27 11:47:10|6167.2|6161.2|6165.9|6159.9|6167.2|6161.2|6165.9|6159.9|3
1635335240000|2021-10-27 11:47:20|6166.4|6160.4|6165.9|6159.9|6166.4|6160.4|6165.9|6159.9|0
1635335260000|2021-10-27 11:47:40|6166.4|6160.4|6164.1|6158.1|6166.4|6160.4|6164.1|6158.1|1
1635335280000|2021-10-27 11:48:00|6164.4|6158.4|6164.4|6158.4|6164.9|6158.9|6164.4|6158.4|0
1635335290000|2021-10-27 11:48:10|||||||||1
1635335310000|2021-10-27 11:48:30|6164.9|6158.9|6164.4|6158.4|6164.9|6158.9|6164.4|6158.4|0
1635335320000|2021-10-27 11:48:40|6165.4|6159.4|6166.1|6160.1|6166.6|6160.6|6165.4|6159.4|3
1635335330000|2021-10-27 11:48:50|6165.6|6159.6|6165.6|6159.6|6166.1|6160.1|6165.6|6159.6|0
1635335340000|2021-10-27 11:49:00|6166.1|6160.1|6166.1|6160.1|6166.6|6160.6|6166.1|6160.1|0
1635335350000|2021-10-27 11:49:10|6166.9|6160.9|6167.1|6161.1|6167.1|6161.1|6166.4|6160.4|3
1635335360000|2021-10-27 11:49:20|6166.7|6160.7|6166.7|6160.7|6167.1|6161.1|6166.7|6160.7|9
1635335370000|2021-10-27 11:49:30|6167.2|6161.2|6165.2|6159.2|6167.2|6161.2|6165.2|6159.2|3
1635335390000|2021-10-27 11:49:50|6165.1|6159.1|6164.7|6158.7|6165.2|6159.2|6164.7|6158.7|0
1635335400000|2021-10-27 11:50:00|6164.9|6158.9|6165.7|6159.7|6165.7|6159.7|6164.9|6158.9|2
1635335440000|2021-10-27 11:50:40|6165.6|6159.6|6165.6|6159.6|6165.7|6159.7|6165.2|6159.2|0
1635335470000|2021-10-27 11:51:10|6164.1|6158.1|6163.7|6157.7|6164.1|6158.1|6163.7|6157.7|2
1635335480000|2021-10-27 11:51:20|6165.9|6159.9|6166.4|6160.4|6166.4|6160.4|6165.9|6159.9|1
1635335490000|2021-10-27 11:51:30|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|11
1635335510000|2021-10-27 11:51:50|6165.7|6159.7|6165.6|6159.6|6165.9|6159.9|6165.6|6159.6|6
1635335520000|2021-10-27 11:52:00|6165.9|6159.9|6166.2|6160.2|6166.2|6160.2|6165.9|6159.9|0
1635335530000|2021-10-27 11:52:10|6165.4|6159.4|6164.7|6158.7|6165.4|6159.4|6164.7|6158.7|5
1635335540000|2021-10-27 11:52:20|6161.9|6155.9|6160.9|6154.9|6161.9|6155.9|6160.9|6154.9|8
1635335550000|2021-10-27 11:52:30|6160.4|6154.4|6161.1|6155.1|6161.1|6155.1|6160.4|6154.4|0
1635335560000|2021-10-27 11:52:40|6161.4|6155.4|6163.6|6157.6|6163.6|6157.6|6160.9|6154.9|8
1635335570000|2021-10-27 11:52:50|6164.4|6158.4|6164.2|6158.2|6165.1|6159.1|6164.1|6158.1|6
1635335580000|2021-10-27 11:53:00|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1635335630000|2021-10-27 11:53:50|6164.1|6158.1|6164.6|6158.6|6164.6|6158.6|6164.1|6158.1|1
1635335640000|2021-10-27 11:54:00|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|2
1635335690000|2021-10-27 11:54:50|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|2
1635335700000|2021-10-27 11:55:00|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1635335720000|2021-10-27 11:55:20|||||||||5
1635335730000|2021-10-27 11:55:30|||||||||1
1635335750000|2021-10-27 11:55:50|||||||||1
1635335760000|2021-10-27 11:56:00|6165.2|6159.2|6166.9|6160.9|6166.9|6160.9|6165.2|6159.2|4
1635335780000|2021-10-27 11:56:20|6166.4|6160.4|6165.7|6159.7|6166.4|6160.4|6165.7|6159.7|1
1635335790000|2021-10-27 11:56:30|6166.2|6160.2|6165.7|6159.7|6166.4|6160.4|6165.7|6159.7|0
1635335800000|2021-10-27 11:56:40|6166.2|6160.2|6166.2|6160.2|6166.4|6160.4|6166.2|6160.2|0
1635335810000|2021-10-27 11:56:50|6165.6|6159.6|6165.9|6159.9|6165.9|6159.9|6165.2|6159.2|2
1635335820000|2021-10-27 11:57:00|6165.4|6159.4|6165.7|6159.7|6165.7|6159.7|6165.4|6159.4|3
1635335870000|2021-10-27 11:57:50|6165.9|6159.9|6166.9|6160.9|6166.9|6160.9|6165.9|6159.9|1
1635335910000|2021-10-27 11:58:30|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|1
1635335920000|2021-10-27 11:58:40|||||||||1
1635335930000|2021-10-27 11:58:50|6166.6|6160.6|6166.9|6160.9|6166.9|6160.9|6166.6|6160.6|0
1635335940000|2021-10-27 11:59:00|6167.1|6161.1|6166.9|6160.9|6167.4|6161.4|6166.9|6160.9|11
1635335950000|2021-10-27 11:59:10|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6166.9|6160.9|2
1635335960000|2021-10-27 11:59:20|6166.9|6160.9|6166.4|6160.4|6167.1|6161.1|6166.4|6160.4|2
1635335980000|2021-10-27 11:59:40|6166.2|6160.2|6166.2|6160.2|6166.2|6160.2|6166.2|6160.2|7
1635335990000|2021-10-27 11:59:50|6166.6|6160.6|6166.9|6160.9|6166.9|6160.9|6166.6|6160.6|5
1635336010000|2021-10-27 12:00:10|6166.4|6160.4|6167.1|6161.1|6167.1|6161.1|6166.4|6160.4|13
1635336020000|2021-10-27 12:00:20|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|1
1635336080000|2021-10-27 12:01:20|6166.2|6160.2|6166.4|6160.4|6166.4|6160.4|6166.2|6160.2|1
1635336090000|2021-10-27 12:01:30|6166.9|6160.9|6167.1|6161.1|6167.2|6161.2|6166.9|6160.9|1
1635336100000|2021-10-27 12:01:40|6167.7|6161.7|6166.4|6160.4|6167.7|6161.7|6166.4|6160.4|2
1635336120000|2021-10-27 12:02:00|6166.7|6160.7|6166.9|6160.9|6166.9|6160.9|6166.7|6160.7|0
1635336130000|2021-10-27 12:02:10|6167.1|6161.1|6167.9|6161.9|6172.6|6166.6|6167.1|6161.1|4
1635336140000|2021-10-27 12:02:20|6169.9|6163.9|6168.1|6162.1|6169.9|6163.9|6167.7|6161.7|29
1635336150000|2021-10-27 12:02:30|||||||||3
1635336160000|2021-10-27 12:02:40|6168.2|6162.2|6168.2|6162.2|6170.1|6164.1|6168.1|6162.1|0
1635336170000|2021-10-27 12:02:50|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|1
1635336180000|2021-10-27 12:03:00|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6168.1|6162.1|2
1635336190000|2021-10-27 12:03:10|6170.7|6164.7|6168.2|6162.2|6170.7|6164.7|6168.1|6162.1|6
1635336220000|2021-10-27 12:03:40|6168.6|6162.6|6168.2|6162.2|6170.1|6164.1|6168.2|6162.2|16
1635336230000|2021-10-27 12:03:50|6169.2|6163.2|6168.2|6162.2|6169.2|6163.2|6168.2|6162.2|1
1635336240000|2021-10-27 12:04:00|6169.1|6163.1|6168.2|6162.2|6169.1|6163.1|6168.2|6162.2|11
1635336250000|2021-10-27 12:04:10|6168.6|6162.6|6171.6|6165.6|6171.6|6165.6|6168.6|6162.6|1
1635336260000|2021-10-27 12:04:20|6171.1|6165.1|6171.6|6165.6|6171.6|6165.6|6170.9|6164.9|8
1635336270000|2021-10-27 12:04:30|6171.1|6165.1|6171.4|6165.4|6171.4|6165.4|6170.6|6164.6|0
1635336280000|2021-10-27 12:04:40|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1635336290000|2021-10-27 12:04:50|6171.1|6165.1|6171.6|6165.6|6171.6|6165.6|6171.1|6165.1|0
1635336300000|2021-10-27 12:05:00|6171.7|6165.7|6171.1|6165.1|6171.7|6165.7|6171.1|6165.1|3
1635336310000|2021-10-27 12:05:10|6171.2|6165.2|6170.2|6164.2|6171.2|6165.2|6170.2|6164.2|2
1635336330000|2021-10-27 12:05:30|6169.1|6163.1|6169.2|6163.2|6169.6|6163.6|6168.9|6162.9|6
1635336350000|2021-10-27 12:05:50|6169.1|6163.1|6169.4|6163.4|6169.4|6163.4|6169.1|6163.1|0
1635336360000|2021-10-27 12:06:00|6169.7|6163.7|6170.2|6164.2|6170.6|6164.6|6169.7|6163.7|1
1635336370000|2021-10-27 12:06:10|6170.6|6164.6|6171.1|6165.1|6171.1|6165.1|6170.6|6164.6|0
1635336380000|2021-10-27 12:06:20|6171.2|6165.2|6171.2|6165.2|6171.6|6165.6|6171.2|6165.2|0
1635336390000|2021-10-27 12:06:30|6171.1|6165.1|6171.1|6165.1|6172.2|6166.2|6171.1|6165.1|1
1635336410000|2021-10-27 12:06:50|6170.9|6164.9|6171.7|6165.7|6172.2|6166.2|6170.9|6164.9|3
1635336420000|2021-10-27 12:07:00|6171.9|6165.9|6172.2|6166.2|6172.2|6166.2|6171.9|6165.9|0
1635336440000|2021-10-27 12:07:20|6172.4|6166.4|6172.7|6166.7|6173.2|6167.2|6172.4|6166.4|1
1635336450000|2021-10-27 12:07:30|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6172.6|6166.6|0
1635336460000|2021-10-27 12:07:40|6172.9|6166.9|6172.1|6166.1|6173.2|6167.2|6172.1|6166.1|1
1635336470000|2021-10-27 12:07:50|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.1|6166.1|0
1635336480000|2021-10-27 12:08:00|6172.4|6166.4|6172.2|6166.2|6172.6|6166.6|6172.2|6166.2|0
1635336490000|2021-10-27 12:08:10|6172.7|6166.7|6172.6|6166.6|6172.7|6166.7|6172.6|6166.6|12
1635336500000|2021-10-27 12:08:20|6172.7|6166.7|6172.2|6166.2|6172.7|6166.7|6172.1|6166.1|6
1635336510000|2021-10-27 12:08:30|6172.1|6166.1|6171.7|6165.7|6172.2|6166.2|6171.6|6165.6|5
1635336520000|2021-10-27 12:08:40|6172.2|6166.2|6172.6|6166.6|6172.6|6166.6|6172.2|6166.2|0
1635336540000|2021-10-27 12:09:00|6172.4|6166.4|6172.7|6166.7|6172.7|6166.7|6171.6|6165.6|5
1635336560000|2021-10-27 12:09:20|6173.2|6167.2|6173.2|6167.2|6173.4|6167.4|6173.2|6167.2|2
1635336580000|2021-10-27 12:09:40|6174.2|6168.2|6173.2|6167.2|6174.2|6168.2|6173.2|6167.2|8
1635336590000|2021-10-27 12:09:50|6173.9|6167.9|6173.2|6167.2|6173.9|6167.9|6173.2|6167.2|2
1635336600000|2021-10-27 12:10:00|6174.7|6168.7|6172.7|6166.7|6174.7|6168.7|6171.7|6165.7|7
1635336610000|2021-10-27 12:10:10|6172.9|6166.9|6173.2|6167.2|6173.2|6167.2|6172.9|6166.9|0
1635336620000|2021-10-27 12:10:20|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|4
1635336630000|2021-10-27 12:10:30|6173.2|6167.2|6173.2|6167.2|6174.2|6168.2|6173.2|6167.2|5
1635336640000|2021-10-27 12:10:40|||||||||1
1635336660000|2021-10-27 12:11:00|6173.4|6167.4|6174.2|6168.2|6174.2|6168.2|6173.1|6167.1|21
1635336670000|2021-10-27 12:11:10|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1635336680000|2021-10-27 12:11:20|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|3
1635336690000|2021-10-27 12:11:30|6172.7|6166.7|6172.6|6166.6|6172.7|6166.7|6172.6|6166.6|1
1635336700000|2021-10-27 12:11:40|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1635336710000|2021-10-27 12:11:50|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6172.2|6166.2|1
1635336720000|2021-10-27 12:12:00|6172.7|6166.7|6173.1|6167.1|6173.1|6167.1|6172.7|6166.7|3
1635336730000|2021-10-27 12:12:10|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|4
1635336740000|2021-10-27 12:12:20|6172.6|6166.6|6172.9|6166.9|6173.1|6167.1|6172.6|6166.6|6
1635336750000|2021-10-27 12:12:30|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|6172.2|6166.2|2
1635336760000|2021-10-27 12:12:40|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|0
1635336770000|2021-10-27 12:12:50|6172.7|6166.7|6172.6|6166.6|6172.9|6166.9|6172.6|6166.6|1
1635336780000|2021-10-27 12:13:00|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1635336810000|2021-10-27 12:13:30|6173.2|6167.2|6173.6|6167.6|6173.6|6167.6|6173.2|6167.2|0
1635336830000|2021-10-27 12:13:50|||||||||4
1635336840000|2021-10-27 12:14:00|6174.6|6168.6|6173.6|6167.6|6174.6|6168.6|6173.6|6167.6|13
1635336860000|2021-10-27 12:14:20|6174.2|6168.2|6175.1|6169.1|6175.1|6169.1|6174.2|6168.2|3
1635336870000|2021-10-27 12:14:30|6174.6|6168.6|6175.1|6169.1|6175.1|6169.1|6174.6|6168.6|0
1635336880000|2021-10-27 12:14:40|6175.6|6169.6|6175.1|6169.1|6175.6|6169.6|6174.9|6168.9|1
1635336900000|2021-10-27 12:15:00|6177.2|6171.2|6175.7|6169.7|6177.2|6171.2|6175.6|6169.6|12
1635336930000|2021-10-27 12:15:30|6175.9|6169.9|6174.9|6168.9|6175.9|6169.9|6174.9|6168.9|4
1635336940000|2021-10-27 12:15:40|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|0
1635336950000|2021-10-27 12:15:50|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|4
1635336960000|2021-10-27 12:16:00|6173.4|6167.4|6174.7|6168.7|6175.6|6169.6|6173.4|6167.4|17
1635336970000|2021-10-27 12:16:10|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|3
1635336980000|2021-10-27 12:16:20|6174.4|6168.4|6173.9|6167.9|6174.4|6168.4|6173.9|6167.9|0
1635336990000|2021-10-27 12:16:30|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1635337000000|2021-10-27 12:16:40|6174.6|6168.6|6175.1|6169.1|6175.1|6169.1|6174.6|6168.6|0
1635337010000|2021-10-27 12:16:50|||||||||2
1635337020000|2021-10-27 12:17:00|6174.1|6168.1|6173.6|6167.6|6174.1|6168.1|6173.6|6167.6|1
1635337040000|2021-10-27 12:17:20|6174.2|6168.2|6175.1|6169.1|6175.1|6169.1|6174.2|6168.2|1
1635337050000|2021-10-27 12:17:30|||||||||2
1635337080000|2021-10-27 12:18:00|6175.6|6169.6|6175.7|6169.7|6175.7|6169.7|6175.6|6169.6|0
1635337090000|2021-10-27 12:18:10|6175.6|6169.6|6175.9|6169.9|6176.9|6170.9|6175.6|6169.6|11
1635337100000|2021-10-27 12:18:20|6175.6|6169.6|6175.4|6169.4|6175.6|6169.6|6175.4|6169.4|4
1635337110000|2021-10-27 12:18:30|6175.2|6169.2|6174.7|6168.7|6175.2|6169.2|6174.7|6168.7|2
1635337140000|2021-10-27 12:19:00|6174.9|6168.9|6175.4|6169.4|6175.7|6169.7|6174.9|6168.9|6
1635337160000|2021-10-27 12:19:20|6175.9|6169.9|6175.4|6169.4|6175.9|6169.9|6175.4|6169.4|7
1635337180000|2021-10-27 12:19:40|6175.1|6169.1|6171.6|6165.6|6175.1|6169.1|6171.6|6165.6|3
1635337190000|2021-10-27 12:19:50|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1635337240000|2021-10-27 12:20:40|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1635337250000|2021-10-27 12:20:50|6171.9|6165.9|6172.1|6166.1|6172.1|6166.1|6171.9|6165.9|1
1635337260000|2021-10-27 12:21:00|6171.9|6165.9|6172.6|6166.6|6172.6|6166.6|6171.6|6165.6|0
1635337290000|2021-10-27 12:21:30|6171.6|6165.6|6172.1|6166.1|6172.1|6166.1|6171.6|6165.6|2
1635337300000|2021-10-27 12:21:40|6171.6|6165.6|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|1
1635337310000|2021-10-27 12:21:50|6171.4|6165.4|6171.1|6165.1|6171.4|6165.4|6170.9|6164.9|2
1635337340000|2021-10-27 12:22:20|||||||||20
1635337350000|2021-10-27 12:22:30|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|3
1635337360000|2021-10-27 12:22:40|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|0
1635337390000|2021-10-27 12:23:10|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|0
1635337410000|2021-10-27 12:23:30|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.4|6163.4|4
1635337420000|2021-10-27 12:23:40|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1635337430000|2021-10-27 12:23:50|6170.1|6164.1|6168.9|6162.9|6170.1|6164.1|6168.9|6162.9|0
1635337440000|2021-10-27 12:24:00|6169.6|6163.6|6168.6|6162.6|6169.6|6163.6|6167.9|6161.9|11
1635337460000|2021-10-27 12:24:20|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|0
1635337470000|2021-10-27 12:24:30|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|0
1635337480000|2021-10-27 12:24:40|6167.7|6161.7|6167.9|6161.9|6167.9|6161.9|6167.4|6161.4|0
1635337490000|2021-10-27 12:24:50|6167.4|6161.4|6167.9|6161.9|6167.9|6161.9|6167.4|6161.4|0
1635337500000|2021-10-27 12:25:00|6167.4|6161.4|6165.4|6159.4|6167.4|6161.4|6165.4|6159.4|4
1635337510000|2021-10-27 12:25:10|6163.2|6157.2|6162.4|6156.4|6163.2|6157.2|6161.9|6155.9|19
1635337520000|2021-10-27 12:25:20|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|4
1635337560000|2021-10-27 12:26:00|6162.1|6156.1|6161.9|6155.9|6162.1|6156.1|6161.9|6155.9|3
1635337570000|2021-10-27 12:26:10|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6
1635337580000|2021-10-27 12:26:20|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|8
1635337590000|2021-10-27 12:26:30|6161.9|6155.9|6162.9|6156.9|6162.9|6156.9|6161.9|6155.9|1
1635337600000|2021-10-27 12:26:40|6163.9|6157.9|6163.6|6157.6|6163.9|6157.9|6163.6|6157.6|17
1635337620000|2021-10-27 12:27:00|6164.4|6158.4|6164.6|6158.6|6164.6|6158.6|6164.4|6158.4|0
1635337640000|2021-10-27 12:27:20|6164.4|6158.4|6164.1|6158.1|6164.4|6158.4|6164.1|6158.1|0
1635337650000|2021-10-27 12:27:30|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|0
1635337670000|2021-10-27 12:27:50|6164.6|6158.6|6165.7|6159.7|6165.9|6159.9|6164.6|6158.6|1
1635337680000|2021-10-27 12:28:00|6165.4|6159.4|6167.4|6161.4|6167.4|6161.4|6165.4|6159.4|1
1635337700000|2021-10-27 12:28:20|6167.2|6161.2|6166.9|6160.9|6167.2|6161.2|6166.9|6160.9|0
1635337710000|2021-10-27 12:28:30|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|0
1635337720000|2021-10-27 12:28:40|6166.9|6160.9|6167.1|6161.1|6167.1|6161.1|6166.9|6160.9|0
1635337730000|2021-10-27 12:28:50|6167.2|6161.2|6167.1|6161.1|6167.2|6161.2|6166.4|6160.4|2
1635337740000|2021-10-27 12:29:00|6167.4|6161.4|6170.1|6164.1|6170.1|6164.1|6167.4|6161.4|7
1635337780000|2021-10-27 12:29:40|||||||||1
1635337790000|2021-10-27 12:29:50|6170.6|6164.6|6170.7|6164.7|6170.7|6164.7|6170.6|6164.6|5
1635337800000|2021-10-27 12:30:00|6170.2|6164.2|6170.6|6164.6|6170.6|6164.6|6170.1|6164.1|5
1635337810000|2021-10-27 12:30:10|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|3
1635337820000|2021-10-27 12:30:20|6168.6|6162.6|6168.9|6162.9|6168.9|6162.9|6168.6|6162.6|0
1635337830000|2021-10-27 12:30:30|6168.1|6162.1|6167.9|6161.9|6168.1|6162.1|6167.9|6161.9|1
1635337840000|2021-10-27 12:30:40|6168.1|6162.1|6170.1|6164.1|6170.1|6164.1|6168.1|6162.1|2
1635337850000|2021-10-27 12:30:50|6170.2|6164.2|6170.1|6164.1|6170.2|6164.2|6170.1|6164.1|1
1635337860000|2021-10-27 12:31:00|||||||||2
1635337870000|2021-10-27 12:31:10|6170.7|6164.7|6170.1|6164.1|6170.9|6164.9|6170.1|6164.1|6
1635337880000|2021-10-27 12:31:20|6170.2|6164.2|6170.6|6164.6|6172.4|6166.4|6170.2|6164.2|17
1635337890000|2021-10-27 12:31:30|6170.7|6164.7|6170.6|6164.6|6171.1|6165.1|6170.6|6164.6|1
1635337900000|2021-10-27 12:31:40|6170.7|6164.7|6171.1|6165.1|6172.1|6166.1|6170.7|6164.7|2
1635337910000|2021-10-27 12:31:50|6171.4|6165.4|6171.1|6165.1|6171.4|6165.4|6171.1|6165.1|0
1635337920000|2021-10-27 12:32:00|6170.6|6164.6|6171.1|6165.1|6171.9|6165.9|6170.6|6164.6|8
1635337950000|2021-10-27 12:32:30|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1635337960000|2021-10-27 12:32:40|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|2
1635337970000|2021-10-27 12:32:50|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|1
1635337980000|2021-10-27 12:33:00|6173.9|6167.9|6178.1|6172.1|6181.2|6175.2|6173.9|6167.9|52
1635337990000|2021-10-27 12:33:10|6177.7|6171.7|6175.6|6169.6|6177.7|6171.7|6174.9|6168.9|14
1635338000000|2021-10-27 12:33:20|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|1
1635338010000|2021-10-27 12:33:30|6177.1|6171.1|6178.2|6172.2|6179.7|6173.7|6177.1|6171.1|2
1635338030000|2021-10-27 12:33:50|6177.9|6171.9|6177.7|6171.7|6177.9|6171.9|6177.7|6171.7|0
1635338040000|2021-10-27 12:34:00|6177.6|6171.6|6181.6|6175.6|6181.6|6175.6|6177.6|6171.6|2
1635338060000|2021-10-27 12:34:20|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|1
1635338070000|2021-10-27 12:34:30|6181.2|6175.2|6181.1|6175.1|6181.2|6175.2|6181.1|6175.1|1
1635338080000|2021-10-27 12:34:40|6181.6|6175.6|6182.1|6176.1|6182.1|6176.1|6180.6|6174.6|2
1635338100000|2021-10-27 12:35:00|6181.6|6175.6|6179.7|6173.7|6181.6|6175.6|6179.7|6173.7|2
1635338110000|2021-10-27 12:35:10|6180.1|6174.1|6179.1|6173.1|6180.1|6174.1|6179.1|6173.1|0
1635338120000|2021-10-27 12:35:20|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1635338130000|2021-10-27 12:35:30|6178.1|6172.1|6178.9|6172.9|6178.9|6172.9|6178.1|6172.1|1
1635338150000|2021-10-27 12:35:50|6179.4|6173.4|6177.9|6171.9|6179.6|6173.6|6177.9|6171.9|1
1635338160000|2021-10-27 12:36:00|6177.4|6171.4|6176.9|6170.9|6177.4|6171.4|6176.9|6170.9|1
1635338180000|2021-10-27 12:36:20|6177.2|6171.2|6177.7|6171.7|6177.7|6171.7|6177.2|6171.2|1
1635338190000|2021-10-27 12:36:30|6178.1|6172.1|6178.9|6172.9|6178.9|6172.9|6177.9|6171.9|1
1635338210000|2021-10-27 12:36:50|6179.4|6173.4|6179.4|6173.4|6179.9|6173.9|6179.4|6173.4|2
1635338220000|2021-10-27 12:37:00|6181.2|6175.2|6181.4|6175.4|6181.4|6175.4|6181.2|6175.2|3
1635338230000|2021-10-27 12:37:10|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|0
1635338240000|2021-10-27 12:37:20|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|1
1635338250000|2021-10-27 12:37:30|6181.7|6175.7|6182.1|6176.1|6182.6|6176.6|6181.7|6175.7|1
1635338260000|2021-10-27 12:37:40|6182.6|6176.6|6182.1|6176.1|6182.6|6176.6|6182.1|6176.1|1
1635338270000|2021-10-27 12:37:50|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|1
1635338280000|2021-10-27 12:38:00|6181.6|6175.6|6181.4|6175.4|6181.6|6175.6|6181.4|6175.4|1
1635338300000|2021-10-27 12:38:20|6181.9|6175.9|6181.4|6175.4|6181.9|6175.9|6181.4|6175.4|1
1635338320000|2021-10-27 12:38:40|||||||||1
1635338330000|2021-10-27 12:38:50|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|10
1635338340000|2021-10-27 12:39:00|6180.9|6174.9|6180.9|6174.9|6181.4|6175.4|6180.7|6174.7|6
1635338360000|2021-10-27 12:39:20|6181.2|6175.2|6179.4|6173.4|6181.2|6175.2|6179.4|6173.4|2
1635338370000|2021-10-27 12:39:30|6179.9|6173.9|6179.4|6173.4|6180.9|6174.9|6179.4|6173.4|2
1635338380000|2021-10-27 12:39:40|6179.2|6173.2|6178.7|6172.7|6179.2|6173.2|6178.7|6172.7|1
1635338390000|2021-10-27 12:39:50|6179.2|6173.2|6178.6|6172.6|6179.2|6173.2|6178.2|6172.2|1
1635338400000|2021-10-27 12:40:00|6178.2|6172.2|6180.2|6174.2|6180.2|6174.2|6178.2|6172.2|1
1635338410000|2021-10-27 12:40:10|6179.7|6173.7|6179.2|6173.2|6179.7|6173.7|6179.2|6173.2|1
1635338420000|2021-10-27 12:40:20|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.7|6173.7|0
1635338430000|2021-10-27 12:40:30|6180.4|6174.4|6180.7|6174.7|6180.7|6174.7|6180.4|6174.4|0
1635338440000|2021-10-27 12:40:40|6180.4|6174.4|6179.2|6173.2|6180.4|6174.4|6179.2|6173.2|5
1635338450000|2021-10-27 12:40:50|6180.2|6174.2|6178.2|6172.2|6180.2|6174.2|6178.2|6172.2|1
1635338460000|2021-10-27 12:41:00|6179.7|6173.7|6179.7|6173.7|6180.9|6174.9|6179.2|6173.2|7
1635338470000|2021-10-27 12:41:10|6178.4|6172.4|6176.2|6170.2|6178.4|6172.4|6176|6170|8
1635338480000|2021-10-27 12:41:20|6176.5|6170.5|6175.4|6169.4|6176.5|6170.5|6175.2|6169.2|0
1635338490000|2021-10-27 12:41:30|6175.7|6169.7|6176.7|6170.7|6176.7|6170.7|6175.7|6169.7|1
1635338500000|2021-10-27 12:41:40|6176.9|6170.9|6177.2|6171.2|6177.2|6171.2|6176.9|6170.9|0
1635338510000|2021-10-27 12:41:50|6177.7|6171.7|6178.2|6172.2|6178.2|6172.2|6177.7|6171.7|0
1635338520000|2021-10-27 12:42:00|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6176.9|6170.9|4
1635338530000|2021-10-27 12:42:10|6177.4|6171.4|6178.4|6172.4|6178.5|6172.5|6177|6171|3
1635338550000|2021-10-27 12:42:30|6178.7|6172.7|6178.2|6172.2|6178.7|6172.7|6178.2|6172.2|0
1635338560000|2021-10-27 12:42:40|6178.4|6172.4|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|0
1635338570000|2021-10-27 12:42:50|6178.2|6172.2|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|0
1635338580000|2021-10-27 12:43:00|6178.2|6172.2|6178.2|6172.2|6179.2|6173.2|6178.2|6172.2|1
1635338590000|2021-10-27 12:43:10|6178.4|6172.4|6179|6173|6179|6173|6178.4|6172.4|0
1635338610000|2021-10-27 12:43:30|6178.7|6172.7|6179.5|6173.5|6179.5|6173.5|6178.5|6172.5|2
1635338630000|2021-10-27 12:43:50|6180|6174|6178.9|6172.9|6180|6174|6178.7|6172.7|1
1635338640000|2021-10-27 12:44:00|6178.7|6172.7|6178.9|6172.9|6178.9|6172.9|6178.7|6172.7|0
1635338650000|2021-10-27 12:44:10|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|1
1635338660000|2021-10-27 12:44:20|6178|6172|6177.4|6171.4|6178.9|6172.6|6176.4|6168.9|3
1635338670000|2021-10-27 12:44:30|6177.9|6171.9|6179.4|6173.4|6179.4|6173.4|6177.9|6171.9|0
1635338690000|2021-10-27 12:44:50|6178.2|6172.2|6179|6173|6179|6173|6177.9|6171.9|2
1635341400000|2021-10-27 13:30:00|6146.5|6140.5|6151|6145|6156|6150|6145.2|6139.2|522
1635341410000|2021-10-27 13:30:10|6151.5|6145.5|6151.5|6145.5|6161|6155|6151.5|6145.5|58
1635341420000|2021-10-27 13:30:20|6151|6145|6145.4|6139.4|6151|6145|6145.4|6139.4|137
1635341430000|2021-10-27 13:30:30|6145.7|6139.7|6142.2|6136.2|6146.2|6140.2|6139.2|6133.2|53
1635341440000|2021-10-27 13:30:40|6141.5|6135.5|6142|6136|6144.7|6138.7|6138.7|6132.7|58
1635341450000|2021-10-27 13:30:50|6141|6135|6145.5|6139.5|6145.5|6139.5|6141|6135|43
1635341460000|2021-10-27 13:31:00|6145.9|6139.9|6146.2|6140.2|6149.4|6143.4|6145.9|6139.9|57
1635341470000|2021-10-27 13:31:10|6146.4|6140.4|6159|6153|6160.4|6154.4|6146.4|6140.4|45
1635341480000|2021-10-27 13:31:20|6160|6154|6162|6156|6166.4|6160.4|6160|6154|44
1635341490000|2021-10-27 13:31:30|6161|6155|6158|6152|6161.5|6155.5|6155.5|6149.5|18
1635341500000|2021-10-27 13:31:40|6157.7|6151.7|6162.7|6156.7|6162.7|6156.7|6157|6151|35
1635341510000|2021-10-27 13:31:50|6162.4|6156.4|6160|6154|6164|6158|6158.5|6152.5|58
1635341520000|2021-10-27 13:32:00|6160.9|6154.9|6153.2|6147.2|6162|6156|6150.2|6144.2|104
1635341530000|2021-10-27 13:32:10|6153.4|6147.4|6157.2|6151.2|6157.2|6151.2|6153.2|6147.2|18
1635341540000|2021-10-27 13:32:20|6156.9|6150.9|6158.4|6152.4|6159.2|6153.2|6156.2|6150.2|6
1635341550000|2021-10-27 13:32:30|6158.7|6152.7|6156.7|6150.7|6158.7|6152.7|6156.7|6150.7|12
1635341560000|2021-10-27 13:32:40|6157.4|6151.4|6152.2|6146.2|6157.4|6151.4|6151.7|6145.7|15
1635341570000|2021-10-27 13:32:50|6153.2|6147.2|6152.2|6146.2|6153.7|6147.7|6151.7|6145.7|13
1635341580000|2021-10-27 13:33:00|6151.7|6145.7|6151.7|6145.7|6151.9|6145.9|6150.7|6144.7|6
1635341590000|2021-10-27 13:33:10|6151.9|6145.9|6148|6142|6152.2|6146.2|6147.4|6141.4|8
1635341600000|2021-10-27 13:33:20|6148.2|6142.2|6146|6140|6148.2|6142.2|6145|6139|19
1635341610000|2021-10-27 13:33:30|6146.5|6140.5|6149.4|6143.4|6149.4|6143.4|6146.5|6140.5|150
1635341620000|2021-10-27 13:33:40|6149.9|6143.9|6147.2|6141.2|6150.4|6144.4|6147.2|6141.2|13
1635341630000|2021-10-27 13:33:50|6147.7|6141.7|6151.4|6145.4|6151.7|6145.7|6146.2|6140.2|38
1635341640000|2021-10-27 13:34:00|6151.7|6145.7|6150.2|6144.2|6152.2|6146.2|6148.7|6142.7|10
1635341650000|2021-10-27 13:34:10|6150.7|6144.7|6154.7|6148.7|6154.7|6148.7|6150.5|6144.5|2
1635341660000|2021-10-27 13:34:20|6154.5|6148.5|6160|6154|6161.4|6155.4|6154.5|6148.5|126
1635341670000|2021-10-27 13:34:30|6159.9|6153.9|6156.5|6150.5|6159.9|6153.9|6156.5|6150.5|15
1635341680000|2021-10-27 13:34:40|6156|6150|6152|6146|6156|6150|6151.9|6145.9|8
1635341690000|2021-10-27 13:34:50|6151.9|6145.9|6148.5|6142.5|6151.9|6145.9|6148|6142|11
1635341700000|2021-10-27 13:35:00|6148.4|6142.4|6148.5|6142.5|6148.7|6142.7|6146.5|6140.5|54
1635341710000|2021-10-27 13:35:10|6148.7|6142.7|6148|6142|6148.9|6142.9|6146|6140|21
1635341730000|2021-10-27 13:35:30|6148.5|6142.5|6149|6143|6149|6143|6148|6142|12
1635341740000|2021-10-27 13:35:40|6149.4|6143.4|6148.7|6142.7|6149.5|6143.5|6148.7|6142.7|7
1635341750000|2021-10-27 13:35:50|6148.5|6142.5|6149.4|6143.4|6149.4|6143.4|6147.9|6141.9|12
1635341760000|2021-10-27 13:36:00|6149.2|6143.2|6160|6154|6160.2|6154.2|6149.2|6143.2|34
1635341770000|2021-10-27 13:36:10|6159.7|6153.7|6153.9|6147.9|6159.7|6153.7|6153.4|6147.4|19
1635341780000|2021-10-27 13:36:20|6153.7|6147.7|6155.5|6149.5|6155.7|6149.7|6152.9|6146.9|19
1635341790000|2021-10-27 13:36:30|6155.7|6149.7|6154|6148|6160.2|6154.2|6153.4|6147.4|47
1635341800000|2021-10-27 13:36:40|6153.9|6147.9|6154.2|6148.2|6154.7|6148.7|6153|6147|9
1635341810000|2021-10-27 13:36:50|6153.5|6147.5|6150.4|6144.4|6153.5|6147.5|6148.7|6142.7|19
1635341820000|2021-10-27 13:37:00|6149.9|6143.9|6150.7|6144.7|6150.7|6144.7|6148.7|6142.7|8
1635341830000|2021-10-27 13:37:10|6150.5|6144.5|6151.2|6145.2|6151.2|6145.2|6150.2|6144.2|1
1635341840000|2021-10-27 13:37:20|6151.7|6145.7|6150.7|6144.7|6152.7|6146.7|6150.7|6144.7|7
1635341850000|2021-10-27 13:37:30|6150.2|6144.2|6148.2|6142.2|6150.2|6144.2|6147.7|6141.7|16
1635341860000|2021-10-27 13:37:40|6149.4|6143.4|6151.2|6145.2|6152.2|6146.2|6149.4|6143.4|6
1635341870000|2021-10-27 13:37:50|6149.7|6143.7|6155|6149|6155|6149|6149.7|6143.7|28
1635341880000|2021-10-27 13:38:00|6154.7|6148.7|6156.7|6150.7|6156.7|6150.7|6154.7|6148.7|18
1635341890000|2021-10-27 13:38:10|6157|6151|6157.7|6151.7|6158.7|6152.7|6156.7|6150.7|10
1635341900000|2021-10-27 13:38:20|6156.9|6150.9|6155.4|6149.4|6156.9|6150.9|6155.4|6149.4|14
1635341910000|2021-10-27 13:38:30|6155.2|6149.2|6156|6150|6156|6150|6154.9|6148.9|2
1635341920000|2021-10-27 13:38:40|6160.2|6154.2|6160.7|6154.7|6160.7|6154.7|6159.9|6153.9|17
1635341930000|2021-10-27 13:38:50|6158.4|6152.4|6158.7|6152.7|6159.7|6153.7|6157.7|6151.7|7
1635341940000|2021-10-27 13:39:00|6158.5|6152.5|6157.9|6151.9|6159.2|6153.2|6157|6151|5
1635341950000|2021-10-27 13:39:10|6157.5|6151.5|6152.9|6146.9|6157.5|6151.5|6152.7|6146.7|8
1635341960000|2021-10-27 13:39:20|6153.2|6147.2|6155.2|6149.2|6156.2|6150.2|6152.7|6146.7|17
1635341970000|2021-10-27 13:39:30|6153.5|6147.5|6152.7|6146.7|6153.5|6147.5|6152.5|6146.5|21
1635341980000|2021-10-27 13:39:40|6152.9|6146.9|6155|6149|6155|6149|6152|6146|12
1635341990000|2021-10-27 13:39:50|6154.9|6148.9|6154|6148|6154.9|6148.9|6154|6148|6
1635342000000|2021-10-27 13:40:00|6154.2|6148.2|6153.5|6147.5|6155.4|6149.4|6153.5|6147.5|14
1635342010000|2021-10-27 13:40:10|6153|6147|6153|6147|6153.5|6147.5|6153|6147|4
1635342020000|2021-10-27 13:40:20|6152.9|6146.9|6153.7|6147.7|6153.7|6147.7|6152.4|6146.4|8
1635342030000|2021-10-27 13:40:30|6153.4|6147.4|6153.2|6147.2|6153.9|6147.9|6153|6147|6
1635342040000|2021-10-27 13:40:40|6153|6147|6153|6147|6153.9|6147.9|6153|6147|4
1635342050000|2021-10-27 13:40:50|||||||||1
1635342060000|2021-10-27 13:41:00|6153.5|6147.5|6156|6150|6156.2|6150.2|6153.5|6147.5|7
1635342070000|2021-10-27 13:41:10|6155.5|6149.5|6156.2|6150.2|6156.2|6150.2|6155.2|6149.2|7
1635342080000|2021-10-27 13:41:20|6157.2|6151.2|6159|6153|6159.2|6153.2|6157.2|6151.2|17
1635342090000|2021-10-27 13:41:30|6159.2|6153.2|6155.7|6149.7|6160.2|6154.2|6155|6149|17
1635342100000|2021-10-27 13:41:40|6154|6148|6153.4|6147.4|6154|6148|6153.4|6147.4|5
1635342110000|2021-10-27 13:41:50|6153.5|6147.5|6153.9|6147.9|6154|6148|6153.5|6147.5|2
1635342120000|2021-10-27 13:42:00|6154.4|6148.4|6154.9|6148.9|6156.9|6150.9|6154.2|6148.2|20
1635342130000|2021-10-27 13:42:10|6154.7|6148.7|6156.4|6150.4|6156.4|6150.4|6153.4|6147.4|16
1635342140000|2021-10-27 13:42:20|6155.4|6149.4|6156.4|6150.4|6156.4|6150.4|6155.4|6149.4|6
1635342150000|2021-10-27 13:42:30|6156.9|6150.9|6156.4|6150.4|6156.9|6150.9|6155.9|6149.9|6
1635342160000|2021-10-27 13:42:40|6156.5|6150.5|6159.9|6153.9|6159.9|6153.9|6156.5|6150.5|9
1635342170000|2021-10-27 13:42:50|6159.4|6153.4|6161|6155|6161|6155|6159.2|6153.2|8
1635342180000|2021-10-27 13:43:00|6160.9|6154.9|6160.9|6154.9|6161.5|6155.5|6160.9|6154.9|9
1635342190000|2021-10-27 13:43:10|6161.5|6155.5|6163.4|6157.4|6163.4|6157.4|6160.9|6154.9|21
1635342200000|2021-10-27 13:43:20|6163.2|6157.2|6164.2|6158.2|6164.2|6158.2|6161.9|6155.9|17
1635342210000|2021-10-27 13:43:30|6164|6158|6163.7|6157.7|6164|6158|6163.4|6157.4|3
1635342220000|2021-10-27 13:43:40|6163.4|6157.4|6163.7|6157.7|6164.2|6158.2|6163.4|6157.4|10
1635342230000|2021-10-27 13:43:50|6164|6158|6167.2|6161.2|6167.2|6161.2|6164|6158|7
1635342240000|2021-10-27 13:44:00|6166.7|6160.7|6166.7|6160.7|6167.2|6161.2|6164.9|6158.9|33
1635342250000|2021-10-27 13:44:10|6166|6160|6163.4|6157.4|6166.7|6160.7|6163.4|6157.4|9
1635342260000|2021-10-27 13:44:20|6163.5|6157.5|6166|6160|6166.7|6160.7|6163.4|6157.4|12
1635342270000|2021-10-27 13:44:30|6165.2|6159.2|6165.4|6159.4|6166.2|6160.2|6165|6159|8
1635342280000|2021-10-27 13:44:40|6165.7|6159.7|6169|6163|6169.7|6163.7|6165.7|6159.7|14
1635342290000|2021-10-27 13:44:50|6168.7|6162.7|6171.5|6165.5|6171.5|6165.5|6168.7|6162.7|25
1635342300000|2021-10-27 13:45:00|6171.2|6165.2|6172|6166|6172|6166|6170.9|6164.9|48
1635342310000|2021-10-27 13:45:10|6171.9|6165.9|6176|6170|6176|6170|6171.9|6165.9|24
1635342320000|2021-10-27 13:45:20|6176.5|6170.5|6173.9|6167.9|6176.5|6170.5|6173|6167|19
1635342330000|2021-10-27 13:45:30|6174.2|6168.2|6172.2|6166.2|6177|6171|6172|6166|24
1635342340000|2021-10-27 13:45:40|6171.7|6165.7|6173.4|6167.4|6173.7|6167.7|6171.7|6165.7|2
1635342350000|2021-10-27 13:45:50|6173.7|6167.7|6172.9|6166.9|6174.4|6168.4|6172.7|6166.7|14
1635342360000|2021-10-27 13:46:00|6173.4|6167.4|6172.7|6166.7|6173.7|6167.7|6172.5|6166.5|25
1635342370000|2021-10-27 13:46:10|6173.2|6167.2|6173.7|6167.7|6173.7|6167.7|6172.7|6166.7|9
1635342380000|2021-10-27 13:46:20|6174|6168|6173.7|6167.7|6174.7|6168.7|6173.7|6167.7|6
1635342390000|2021-10-27 13:46:30|6174.2|6168.2|6175.4|6169.4|6175.4|6169.4|6173.9|6167.9|23
1635342400000|2021-10-27 13:46:40|6175|6169|6177|6171|6177|6171|6175|6169|32
1635342410000|2021-10-27 13:46:50|6176.9|6170.9|6177|6171|6177|6171|6176.9|6170.9|5
1635342420000|2021-10-27 13:47:00|6176.9|6170.9|6177.4|6171.4|6177.5|6171.5|6176.9|6170.9|16
1635342430000|2021-10-27 13:47:10|6177.7|6171.7|6176.2|6170.2|6177.9|6171.9|6174.4|6168.4|29
1635342440000|2021-10-27 13:47:20|6176.7|6170.7|6177.9|6171.9|6177.9|6171.9|6176.4|6170.4|15
1635342450000|2021-10-27 13:47:30|6177.4|6171.4|6177.7|6171.7|6177.9|6171.9|6177.4|6171.4|17
1635342460000|2021-10-27 13:47:40|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178|6172|2
1635342470000|2021-10-27 13:47:50|6178.9|6172.9|6178.7|6172.7|6179.4|6173.4|6178.5|6172.5|12
1635342480000|2021-10-27 13:48:00|6179.2|6173.2|6178.2|6172.2|6179.2|6173.2|6178.2|6172.2|9
1635342490000|2021-10-27 13:48:10|6179.2|6173.2|6178.5|6172.5|6179.9|6173.9|6178.5|6172.5|34
1635342500000|2021-10-27 13:48:20|6174.4|6168.4|6173.7|6167.7|6174.5|6168.5|6173|6167|19
1635342510000|2021-10-27 13:48:30|6173.5|6167.5|6173.7|6167.7|6174.4|6168.4|6173.5|6167.5|12
1635342520000|2021-10-27 13:48:40|6173.5|6167.5|6174.2|6168.2|6174.2|6168.2|6173.2|6167.2|13
1635342530000|2021-10-27 13:48:50|6174.4|6168.4|6170.4|6164.4|6174.7|6168.7|6170.4|6164.4|7
1635342540000|2021-10-27 13:49:00|6170|6164|6170.5|6164.5|6170.5|6164.5|6168.2|6162.2|7
1635342550000|2021-10-27 13:49:10|6172.2|6166.2|6172|6166|6172.5|6166.5|6171.5|6165.5|11
1635342560000|2021-10-27 13:49:20|6171.9|6165.9|6172.7|6166.7|6173.2|6167.2|6171.7|6165.7|6
1635342570000|2021-10-27 13:49:30|6172.9|6166.9|6174|6168|6175.5|6169.5|6172.9|6166.9|4
1635342580000|2021-10-27 13:49:40|6173.7|6167.7|6174.4|6168.4|6175.5|6169.5|6173|6167|4
1635342590000|2021-10-27 13:49:50|6174.9|6168.9|6176|6170|6176.5|6170.5|6174.4|6168.4|13
1635342600000|2021-10-27 13:50:00|6176.2|6170.2|6179.5|6173.5|6179.5|6173.5|6176.2|6170.2|16
1635342610000|2021-10-27 13:50:10|6178.5|6172.5|6180.7|6174.7|6181.4|6175.4|6178.5|6172.5|11
1635342620000|2021-10-27 13:50:20|6181.2|6175.2|6182|6176|6182|6176|6181.2|6175.2|5
1635342630000|2021-10-27 13:50:30|6181.5|6175.5|6181|6175|6181.5|6175.5|6179.5|6173.5|2
1635342640000|2021-10-27 13:50:40|6181.5|6175.5|6182|6176|6182.5|6176.5|6181.5|6175.5|14
1635342650000|2021-10-27 13:50:50|6181.9|6175.9|6182|6176|6182|6176|6180|6174|10
1635342660000|2021-10-27 13:51:00|6182.5|6176.5|6189.7|6183.7|6189.7|6183.7|6182.5|6176.5|38
1635342670000|2021-10-27 13:51:10|6189.2|6183.2|6191.7|6185.7|6191.9|6185.9|6188.4|6182.4|17
1635342680000|2021-10-27 13:51:20|6192.7|6186.7|6192.7|6186.7|6193.2|6187.2|6192.5|6186.5|22
1635342690000|2021-10-27 13:51:30|6192.2|6186.2|6187.7|6181.7|6192.2|6186.2|6187.7|6181.7|13
1635342700000|2021-10-27 13:51:40|6186.7|6180.7|6188.2|6182.2|6188.2|6182.2|6186.7|6180.7|3
1635342710000|2021-10-27 13:51:50|6187.9|6181.9|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|0
1635342720000|2021-10-27 13:52:00|6187.2|6181.2|6186.5|6180.5|6187.5|6181.5|6186.2|6180.2|12
1635342730000|2021-10-27 13:52:10|6187.2|6181.2|6186.4|6180.4|6187.5|6181.5|6186.4|6180.4|7
1635342740000|2021-10-27 13:52:20|6185.9|6179.9|6185.4|6179.4|6185.9|6179.9|6185.4|6179.4|2
1635342750000|2021-10-27 13:52:30|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|2
1635342760000|2021-10-27 13:52:40|6186.4|6180.4|6185.4|6179.4|6188|6182|6184.4|6178.4|28
1635342770000|2021-10-27 13:52:50|6186.2|6180.2|6186.4|6180.4|6186.4|6180.4|6186.2|6180.2|3
1635342780000|2021-10-27 13:53:00|6186.9|6180.9|6189.5|6183.5|6189.5|6183.5|6186.9|6180.9|2
1635342790000|2021-10-27 13:53:10|6189.7|6183.7|6190.9|6184.9|6190.9|6184.9|6189.7|6183.7|12
1635342800000|2021-10-27 13:53:20|6191|6185|6191.4|6185.4|6192.4|6186.4|6190.9|6184.9|10
1635342810000|2021-10-27 13:53:30|6191.5|6185.5|6193.4|6187.4|6193.4|6187.4|6191.4|6185.4|24
1635342820000|2021-10-27 13:53:40|6194.2|6188.2|6197|6191|6197.9|6191.9|6194.2|6188.2|26
1635342830000|2021-10-27 13:53:50|6197.4|6191.4|6196.9|6190.9|6197.9|6191.9|6196.4|6190.4|27
1635342840000|2021-10-27 13:54:00|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|28
1635342850000|2021-10-27 13:54:10|6197.4|6191.4|6194.4|6188.4|6197.4|6191.4|6193.9|6187.9|59
1635342860000|2021-10-27 13:54:20|6193.9|6187.9|6194.4|6188.4|6195.2|6189.2|6193.9|6187.9|7
1635342870000|2021-10-27 13:54:30|6194.9|6188.9|6194.5|6188.5|6195.7|6189.7|6194.4|6188.4|7
1635342880000|2021-10-27 13:54:40|6195.2|6189.2|6196.4|6190.4|6196.4|6190.4|6194.9|6188.9|4
1635342890000|2021-10-27 13:54:50|6196.2|6190.2|6195.4|6189.4|6196.5|6190.5|6195.4|6189.4|24
1635342900000|2021-10-27 13:55:00|6195.5|6189.5|6194.7|6188.7|6196.2|6190.2|6194.7|6188.7|6
1635342910000|2021-10-27 13:55:10|6194.2|6188.2|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|1
1635342920000|2021-10-27 13:55:20|6193.9|6187.9|6194.7|6188.7|6194.7|6188.7|6193.5|6187.5|14
1635342930000|2021-10-27 13:55:30|6194.5|6188.5|6194|6188|6194.7|6188.7|6194|6188|4
1635342940000|2021-10-27 13:55:40|6194.2|6188.2|6193.7|6187.7|6194.7|6188.7|6192.7|6186.7|42
1635342950000|2021-10-27 13:55:50|6193.9|6187.9|6195.4|6189.4|6196.2|6190.2|6193.9|6187.9|14
1635342960000|2021-10-27 13:56:00|6195.7|6189.7|6192.7|6186.7|6196.2|6190.2|6192.7|6186.7|17
1635342970000|2021-10-27 13:56:10|6192.2|6186.2|6192.7|6186.7|6192.7|6186.7|6191.7|6185.7|2
1635342980000|2021-10-27 13:56:20|6193|6187|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|3
1635342990000|2021-10-27 13:56:30|6193.4|6187.4|6192.2|6186.2|6193.4|6187.4|6192.2|6186.2|3
1635343000000|2021-10-27 13:56:40|6190.2|6184.2|6191.2|6185.2|6191.7|6185.7|6190.2|6184.2|14
1635343010000|2021-10-27 13:56:50|6191.5|6185.5|6189.7|6183.7|6191.7|6185.7|6189.2|6183.2|7
1635343020000|2021-10-27 13:57:00|6190.2|6184.2|6191.2|6185.2|6191.2|6185.2|6190.2|6184.2|8
1635343030000|2021-10-27 13:57:10|6191.7|6185.7|6192.7|6186.7|6192.7|6186.7|6191.7|6185.7|2
1635343040000|2021-10-27 13:57:20|6192.9|6186.9|6194.2|6188.2|6194.7|6188.7|6192.9|6186.9|3
1635343050000|2021-10-27 13:57:30|6194.4|6188.4|6195.7|6189.7|6195.7|6189.7|6194.4|6188.4|2
1635343060000|2021-10-27 13:57:40|6196.2|6190.2|6195.2|6189.2|6196.2|6190.2|6193.9|6187.9|18
1635343070000|2021-10-27 13:57:50|6194.7|6188.7|6194.7|6188.7|6194.9|6188.9|6193.7|6187.7|5
1635343080000|2021-10-27 13:58:00|6194.9|6188.9|6194.2|6188.2|6194.9|6188.9|6193.7|6187.7|7
1635343090000|2021-10-27 13:58:10|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|0
1635343100000|2021-10-27 13:58:20|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6193.7|6187.7|8
1635343110000|2021-10-27 13:58:30|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|3
1635343120000|2021-10-27 13:58:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|5
1635343130000|2021-10-27 13:58:50|6193.2|6187.2|6189.7|6183.7|6193.2|6187.2|6189.7|6183.7|6
1635343140000|2021-10-27 13:59:00|6191.2|6185.2|6191.4|6185.4|6191.4|6185.4|6191.2|6185.2|5
1635343150000|2021-10-27 13:59:10|6190.9|6184.9|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|5
1635343160000|2021-10-27 13:59:20|6190.5|6184.5|6190.4|6184.4|6190.9|6184.9|6190.2|6184.2|1
1635343170000|2021-10-27 13:59:30|6190.5|6184.5|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|3
1635343180000|2021-10-27 13:59:40|6189|6183|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|7
1635343190000|2021-10-27 13:59:50|6189|6183|6187.7|6181.7|6189|6183|6187.7|6181.7|5
1635343200000|2021-10-27 14:00:00|6189.5|6183.5|6187.7|6181.7|6190.2|6184.2|6187.7|6181.7|29
1635343210000|2021-10-27 14:00:10|6187.9|6181.9|6193|6187|6194|6188|6187.9|6181.9|17
1635343220000|2021-10-27 14:00:20|6194|6188|6201|6195|6201|6195|6194|6188|54
1635343230000|2021-10-27 14:00:30|6200.7|6194.7|6201|6195|6201.5|6195.5|6200.5|6194.5|18
1635343240000|2021-10-27 14:00:40|6201.5|6195.5|6199|6193|6201.5|6195.5|6198.9|6192.9|17
1635343250000|2021-10-27 14:00:50|6199.4|6193.4|6199|6193|6200.5|6194.5|6198.5|6192.5|12
1635343260000|2021-10-27 14:01:00|6199.5|6193.5|6201|6195|6201.9|6195.9|6199.5|6193.5|10
1635343270000|2021-10-27 14:01:10|6201.7|6195.7|6202.7|6196.7|6204.9|6198.9|6201.2|6195.2|28
1635343280000|2021-10-27 14:01:20|6203.2|6197.2|6204.7|6198.7|6205.2|6199.2|6203.2|6197.2|6
1635343290000|2021-10-27 14:01:30|6204.2|6198.2|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|4
1635343300000|2021-10-27 14:01:40|6204.5|6198.5|6204.7|6198.7|6204.7|6198.7|6204.5|6198.5|0
1635343310000|2021-10-27 14:01:50|6204.2|6198.2|6196.2|6190.2|6204.4|6198.4|6196|6190|25
1635343320000|2021-10-27 14:02:00|6195.9|6189.9|6196.9|6190.9|6199.9|6193.9|6195.9|6189.9|23
1635343330000|2021-10-27 14:02:10|6196.5|6190.5|6190.4|6184.4|6197.5|6191.5|6190.4|6184.4|13
1635343340000|2021-10-27 14:02:20|6190.2|6184.2|6194.7|6188.7|6194.7|6188.7|6190.2|6184.2|5
1635343350000|2021-10-27 14:02:30|6195.7|6189.7|6195.7|6189.7|6196.2|6190.2|6195.2|6189.2|4
1635343360000|2021-10-27 14:02:40|6196.7|6190.7|6197.4|6191.4|6197.4|6191.4|6196.7|6190.7|1
1635343370000|2021-10-27 14:02:50|6196.5|6190.5|6195.2|6189.2|6197.2|6191.2|6195.2|6189.2|7
1635343380000|2021-10-27 14:03:00|6196.2|6190.2|6194.7|6188.7|6196.2|6190.2|6194.4|6188.4|14
1635343390000|2021-10-27 14:03:10|6194.2|6188.2|6196.7|6190.7|6196.7|6190.7|6194.2|6188.2|2
1635343400000|2021-10-27 14:03:20|6197.2|6191.2|6195|6189|6197.2|6191.2|6194.5|6188.5|131
1635343410000|2021-10-27 14:03:30|6195.2|6189.2|6196|6190|6197.2|6191.2|6195.2|6189.2|5
1635343420000|2021-10-27 14:03:40|6195.7|6189.7|6196.7|6190.7|6196.7|6190.7|6195.7|6189.7|4
1635343430000|2021-10-27 14:03:50|6196.5|6190.5|6195|6189|6196.5|6190.5|6194.5|6188.5|4
1635343440000|2021-10-27 14:04:00|6195.2|6189.2|6196|6190|6196.9|6190.9|6195|6189|12
1635343450000|2021-10-27 14:04:10|6196.5|6190.5|6196|6190|6196.5|6190.5|6195|6189|5
1635343460000|2021-10-27 14:04:20|6199.7|6193.7|6203|6197|6203|6197|6199.7|6193.7|62
1635343470000|2021-10-27 14:04:30|6203.5|6197.5|6205.7|6199.7|6205.7|6199.7|6203.5|6197.5|11
1635343480000|2021-10-27 14:04:40|6206.2|6200.2|6205|6199|6206.2|6200.2|6205|6199|13
1635343490000|2021-10-27 14:04:50|6205.7|6199.7|6206.5|6200.5|6206.5|6200.5|6205.7|6199.7|7
1635343500000|2021-10-27 14:05:00|6206.9|6200.9|6206|6200|6207.2|6201.2|6206|6200|18
1635343510000|2021-10-27 14:05:10|6206.5|6200.5|6203|6197|6207|6201|6203|6197|9
1635343520000|2021-10-27 14:05:20|6202.9|6196.9|6202.5|6196.5|6202.9|6196.9|6202|6196|4
1635343530000|2021-10-27 14:05:30|6202.4|6196.4|6202.2|6196.2|6203.5|6197.5|6202|6196|1
1635343540000|2021-10-27 14:05:40|6201.7|6195.7|6201.7|6195.7|6202.2|6196.2|6201.7|6195.7|10
1635343550000|2021-10-27 14:05:50|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|6
1635343560000|2021-10-27 14:06:00|6201.9|6195.9|6202.2|6196.2|6202.2|6196.2|6201.9|6195.9|11
1635343570000|2021-10-27 14:06:10|6202|6196|6202|6196|6202.4|6196.4|6201.4|6195.4|10
1635343580000|2021-10-27 14:06:20|6202.2|6196.2|6201.7|6195.7|6202.4|6196.4|6201.4|6195.4|4
1635343590000|2021-10-27 14:06:30|6201.4|6195.4|6201.4|6195.4|6201.9|6195.9|6201|6195|10
1635343600000|2021-10-27 14:06:40|6201.2|6195.2|6201.4|6195.4|6201.4|6195.4|6201.2|6195.2|1
1635343610000|2021-10-27 14:06:50|6201.9|6195.9|6197.7|6191.7|6201.9|6195.9|6197.7|6191.7|22
1635343620000|2021-10-27 14:07:00|6197.9|6191.9|6196|6190|6198.7|6192.7|6196|6190|14
1635343630000|2021-10-27 14:07:10|6195.5|6189.5|6194|6188|6195.5|6189.5|6194|6188|7
1635343640000|2021-10-27 14:07:20|6194.7|6188.7|6195|6189|6195.5|6189.5|6194.7|6188.7|5
1635343650000|2021-10-27 14:07:30|6194.9|6188.9|6193|6187|6195|6189|6192|6186|5
1635343660000|2021-10-27 14:07:40|6193.5|6187.5|6193.7|6187.7|6195.2|6189.2|6193.5|6187.5|7
1635343670000|2021-10-27 14:07:50|6194.2|6188.2|6193.9|6187.9|6194.9|6188.9|6193.7|6187.7|4
1635343680000|2021-10-27 14:08:00|6194|6188|6195.5|6189.5|6195.5|6189.5|6194|6188|6
1635343690000|2021-10-27 14:08:10|6195|6189|6194.4|6188.4|6195|6189|6194.4|6188.4|9
1635343700000|2021-10-27 14:08:20|6194.5|6188.5|6192.7|6186.7|6194.9|6188.9|6192.2|6186.2|8
1635343710000|2021-10-27 14:08:30|6192.9|6186.9|6193.4|6187.4|6194|6188|6192.9|6186.9|7
1635343720000|2021-10-27 14:08:40|6193.9|6187.9|6194|6188|6194.5|6188.5|6193.9|6187.9|2
1635343740000|2021-10-27 14:09:00|6194.5|6188.5|6195|6189|6195|6189|6194|6188|17
1635343750000|2021-10-27 14:09:10|6195.5|6189.5|6195|6189|6195.5|6189.5|6195|6189|1
1635343760000|2021-10-27 14:09:20|6194.5|6188.5|6193.4|6187.4|6194.5|6188.5|6192.5|6186.5|1
1635343770000|2021-10-27 14:09:30|6193.9|6187.9|6194|6188|6194|6188|6193.4|6187.4|3
1635343780000|2021-10-27 14:09:40|6194.5|6188.5|6198|6192|6198|6192|6194.2|6188.2|14
1635343790000|2021-10-27 14:09:50|6199.2|6193.2|6198|6192|6201.2|6195.2|6198|6192|6
1635343800000|2021-10-27 14:10:00|6197.7|6191.7|6198.7|6192.7|6198.7|6192.7|6197.5|6191.5|8
1635343820000|2021-10-27 14:10:20|6196.2|6190.2|6199.4|6193.4|6199.4|6193.4|6195.4|6189.4|303
1635343830000|2021-10-27 14:10:30|6199.5|6193.5|6202|6196|6202|6196|6199.5|6193.5|18
1635343840000|2021-10-27 14:10:40|6202.4|6196.4|6203.7|6197.7|6203.7|6197.7|6202.4|6196.4|6
1635343850000|2021-10-27 14:10:50|6206.4|6200.4|6208.4|6202.4|6208.4|6202.4|6205.7|6199.7|39
1635343860000|2021-10-27 14:11:00|6207.7|6201.7|6207.7|6201.7|6208.4|6202.4|6206.7|6200.7|6
1635343870000|2021-10-27 14:11:10|6207.4|6201.4|6204.7|6198.7|6208.2|6202.2|6204.7|6198.7|7
1635343880000|2021-10-27 14:11:20|6204|6198|6203.7|6197.7|6204|6198|6203.7|6197.7|8
1635343890000|2021-10-27 14:11:30|6203.5|6197.5|6203|6197|6203.5|6197.5|6201.7|6195.7|23
1635343900000|2021-10-27 14:11:40|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|4
1635343910000|2021-10-27 14:11:50|6203.7|6197.7|6204.4|6198.4|6205.5|6199.5|6203.7|6197.7|7
1635343920000|2021-10-27 14:12:00|6204.7|6198.7|6207.4|6201.4|6207.4|6201.4|6204.7|6198.7|5
1635343930000|2021-10-27 14:12:10|6207.5|6201.5|6204.9|6198.9|6207.9|6201.9|6204.9|6198.9|6
1635343940000|2021-10-27 14:12:20|6204.4|6198.4|6204|6198|6204.5|6198.5|6202.7|6196.7|17
1635343950000|2021-10-27 14:12:30|6204.4|6198.4|6203|6197|6204.7|6198.7|6202.7|6196.7|5
1635343960000|2021-10-27 14:12:40|6203.7|6197.7|6203.7|6197.7|6204.2|6198.2|6203.2|6197.2|9
1635343970000|2021-10-27 14:12:50|6203.2|6197.2|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|4
1635343980000|2021-10-27 14:13:00|6203.2|6197.2|6204.4|6198.4|6204.9|6198.9|6202.7|6196.7|12
1635343990000|2021-10-27 14:13:10|6204|6198|6204.4|6198.4|6204.9|6198.9|6204|6198|6
1635344000000|2021-10-27 14:13:20|6204.5|6198.5|6204.9|6198.9|6204.9|6198.9|6204.5|6198.5|3
1635344010000|2021-10-27 14:13:30|6204.5|6198.5|6204.9|6198.9|6204.9|6198.9|6204.5|6198.5|14
1635344020000|2021-10-27 14:13:40|6205.2|6199.2|6209.5|6203.5|6209.5|6203.5|6204.7|6198.7|31
1635344030000|2021-10-27 14:13:50|6209|6203|6212.7|6206.7|6213.5|6207.5|6209|6203|34
1635344040000|2021-10-27 14:14:00|6212.5|6206.5|6218|6212|6220|6214|6212.5|6206.5|85
1635344050000|2021-10-27 14:14:10|6217.7|6211.7|6216|6210|6218|6212|6215.4|6209.4|60
1635344060000|2021-10-27 14:14:20|6217.2|6211.2|6219|6213|6219.5|6213.5|6217|6211|21
1635344070000|2021-10-27 14:14:30|6218.2|6212.2|6220.4|6214.4|6221|6215|6217|6211|39
1635344080000|2021-10-27 14:14:40|6220.5|6214.5|6224.4|6218.4|6224.4|6218.4|6220.4|6214.4|23
1635344090000|2021-10-27 14:14:50|6223.5|6217.5|6219.4|6213.4|6224.4|6218.4|6219.4|6213.4|21
1635344100000|2021-10-27 14:15:00|6219|6213|6226.4|6220.4|6227|6221|6217|6211|42
1635344110000|2021-10-27 14:15:10|6226|6220|6228.7|6222.7|6229.5|6223.5|6225.7|6219.7|55
1635344120000|2021-10-27 14:15:20|6228.2|6222.2|6231.4|6225.4|6231.7|6225.7|6228.2|6222.2|23
1635344130000|2021-10-27 14:15:30|6231.5|6225.5|6230.7|6224.7|6232.2|6226.2|6230.2|6224.2|41
1635344140000|2021-10-27 14:15:40|6230.2|6224.2|6231.4|6225.4|6231.4|6225.4|6228.7|6222.7|18
1635344150000|2021-10-27 14:15:50|6231.7|6225.7|6231.7|6225.7|6232.2|6226.2|6231|6225|43
1635344160000|2021-10-27 14:16:00|6231.4|6225.4|6229.5|6223.5|6231.7|6225.7|6229.4|6223.4|7
1635344170000|2021-10-27 14:16:10|6229.4|6223.4|6225.7|6219.7|6229.7|6223.7|6223.7|6217.7|25
1635344180000|2021-10-27 14:16:20|6224.7|6218.7|6221.7|6215.7|6224.7|6218.7|6221|6215|12
1635344190000|2021-10-27 14:16:30|6221.5|6215.5|6220|6214|6221.7|6215.7|6220|6214|7
1635344200000|2021-10-27 14:16:40|6220.7|6214.7|6221.4|6215.4|6221.9|6215.9|6220.5|6214.5|9
1635344210000|2021-10-27 14:16:50|6221.5|6215.5|6220.7|6214.7|6221.9|6215.9|6220|6214|11
1635344220000|2021-10-27 14:17:00|6220.5|6214.5|6222.4|6216.4|6222.4|6216.4|6220.5|6214.5|7
1635344230000|2021-10-27 14:17:10|6224.7|6218.7|6224.7|6218.7|6225.7|6219.7|6224.2|6218.2|25
1635344240000|2021-10-27 14:17:20|6224.2|6218.2|6220.2|6214.2|6224.2|6218.2|6216.7|6210.7|43
1635344250000|2021-10-27 14:17:30|6220|6214|6217.9|6211.9|6220.2|6214.2|6217.7|6211.7|12
1635344260000|2021-10-27 14:17:40|6217.7|6211.7|6219.4|6213.4|6219.4|6213.4|6216.7|6210.7|8
1635344270000|2021-10-27 14:17:50|6218.7|6212.7|6219.4|6213.4|6219.4|6213.4|6218.4|6212.4|6
1635344280000|2021-10-27 14:18:00|6221.7|6215.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|18
1635344290000|2021-10-27 14:18:10|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.4|6215.4|1
1635344300000|2021-10-27 14:18:20|6222|6216|6223.9|6217.9|6223.9|6217.9|6222|6216|9
1635344310000|2021-10-27 14:18:30|6224.9|6218.9|6225|6219|6225.4|6219.4|6221.5|6215.5|25
1635344320000|2021-10-27 14:18:40|6224.5|6218.5|6221|6215|6225|6219|6221|6215|10
1635344330000|2021-10-27 14:18:50|6220.4|6214.4|6222.2|6216.2|6222.7|6216.7|6220.4|6214.4|5
1635344340000|2021-10-27 14:19:00|6222.7|6216.7|6221.5|6215.5|6222.7|6216.7|6221.5|6215.5|16
1635344350000|2021-10-27 14:19:10|6221.9|6215.9|6221|6215|6222.2|6216.2|6221|6215|31
1635344360000|2021-10-27 14:19:20|6220.7|6214.7|6219|6213|6220.7|6214.7|6216.5|6210.5|24
1635344370000|2021-10-27 14:19:30|6219.4|6213.4|6218.7|6212.7|6220|6214|6218.7|6212.7|30
1635344380000|2021-10-27 14:19:40|6222.7|6216.7|6218.9|6212.9|6222.7|6216.7|6218.9|6212.9|15
1635344390000|2021-10-27 14:19:50|6217|6211|6214.7|6208.7|6217.4|6211.4|6214.7|6208.7|5
1635344400000|2021-10-27 14:20:00|6214.4|6208.4|6215|6209|6216|6210|6214.4|6208.4|12
1635344410000|2021-10-27 14:20:10|6214.7|6208.7|6213.2|6207.2|6214.7|6208.7|6211.7|6205.7|21
1635344420000|2021-10-27 14:20:20|6212.9|6206.9|6213.7|6207.7|6214.9|6208.9|6212.9|6206.9|9
1635344430000|2021-10-27 14:20:30|6213.9|6207.9|6215.4|6209.4|6215.4|6209.4|6213.7|6207.7|7
1635344440000|2021-10-27 14:20:40|6214.9|6208.9|6212.2|6206.2|6215.4|6209.4|6211.9|6205.9|2
1635344450000|2021-10-27 14:20:50|6212.7|6206.7|6214.9|6208.9|6214.9|6208.9|6211.7|6205.7|10
1635344460000|2021-10-27 14:21:00|6215.7|6209.7|6216.7|6210.7|6218.4|6212.4|6215.7|6209.7|14
1635344470000|2021-10-27 14:21:10|6216.2|6210.2|6217.7|6211.7|6217.7|6211.7|6216.2|6210.2|9
1635344480000|2021-10-27 14:21:20|6217.2|6211.2|6211.7|6205.7|6217.2|6211.2|6211.7|6205.7|11
1635344490000|2021-10-27 14:21:30|6211.5|6205.5|6204.4|6198.4|6211.5|6205.5|6204.4|6198.4|33
1635344500000|2021-10-27 14:21:40|6203.4|6197.4|6203.7|6197.7|6207|6201|6203.4|6197.4|32
1635344510000|2021-10-27 14:21:50|6205.4|6199.4|6205.9|6199.9|6208.4|6202.4|6205.4|6199.4|36
1635344520000|2021-10-27 14:22:00|6206|6200|6207.9|6201.9|6209.4|6203.4|6206|6200|14
1635344530000|2021-10-27 14:22:10|6207.7|6201.7|6205.9|6199.9|6207.7|6201.7|6205.4|6199.4|4
1635344540000|2021-10-27 14:22:20|6205.4|6199.4|6207.4|6201.4|6207.4|6201.4|6205.4|6199.4|0
1635344550000|2021-10-27 14:22:30|6206.9|6200.9|6203.9|6197.9|6206.9|6200.9|6203.9|6197.9|7
1635344560000|2021-10-27 14:22:40|6204.4|6198.4|6205.4|6199.4|6205.4|6199.4|6203.9|6197.9|15
1635344570000|2021-10-27 14:22:50|6205.9|6199.9|6207.4|6201.4|6207.9|6201.9|6205.9|6199.9|13
1635344580000|2021-10-27 14:23:00|6207.9|6201.9|6209|6203|6209|6203|6207.9|6201.9|27
1635344590000|2021-10-27 14:23:10|6208.4|6202.4|6206.9|6200.9|6208.4|6202.4|6206.9|6200.9|4
1635344600000|2021-10-27 14:23:20|6206.4|6200.4|6205.4|6199.4|6206.4|6200.4|6205.4|6199.4|3
1635344610000|2021-10-27 14:23:30|6204.7|6198.7|6205.4|6199.4|6206|6200|6204.4|6198.4|9
1635344620000|2021-10-27 14:23:40|6204.9|6198.9|6201.4|6195.4|6204.9|6198.9|6200.9|6194.9|9
1635344630000|2021-10-27 14:23:50|6200.9|6194.9|6202|6196|6202|6196|6200.9|6194.9|6
1635344640000|2021-10-27 14:24:00|6203|6197|6204|6198|6204|6198|6202.4|6196.4|8
1635344650000|2021-10-27 14:24:10|6203.9|6197.9|6201.5|6195.5|6204|6198|6201.4|6195.4|21
1635344660000|2021-10-27 14:24:20|6201.4|6195.4|6202|6196|6202|6196|6200.9|6194.9|16
1635344670000|2021-10-27 14:24:30|6202.5|6196.5|6202|6196|6202.5|6196.5|6202|6196|2
1635344680000|2021-10-27 14:24:40|6202.5|6196.5|6202.5|6196.5|6204|6198|6202.4|6196.4|26
1635344690000|2021-10-27 14:24:50|6203|6197|6203|6197|6203|6197|6202|6196|3
1635344700000|2021-10-27 14:25:00|6202.9|6196.9|6201.9|6195.9|6202.9|6196.9|6201.9|6195.9|15
1635344710000|2021-10-27 14:25:10|6201.4|6195.4|6202.7|6196.7|6202.7|6196.7|6200.5|6194.5|45
1635344720000|2021-10-27 14:25:20|6203.2|6197.2|6202.7|6196.7|6203.7|6197.7|6202.7|6196.7|8
1635344730000|2021-10-27 14:25:30|6202.5|6196.5|6200.7|6194.7|6202.5|6196.5|6200.7|6194.7|5
1635344740000|2021-10-27 14:25:40|6201.7|6195.7|6202.7|6196.7|6202.7|6196.7|6201.7|6195.7|3
1635344750000|2021-10-27 14:25:50|6202.5|6196.5|6202.7|6196.7|6202.7|6196.7|6201.7|6195.7|3
1635344760000|2021-10-27 14:26:00|6202.2|6196.2|6205.2|6199.2|6205.7|6199.7|6202.2|6196.2|12
1635344770000|2021-10-27 14:26:10|6205|6199|6202.9|6196.9|6205|6199|6202.9|6196.9|2
1635344780000|2021-10-27 14:26:20|6202.7|6196.7|6201.4|6195.4|6203.7|6197.7|6201|6195|6
1635344790000|2021-10-27 14:26:30|6202.4|6196.4|6203.4|6197.4|6204.4|6198.4|6202.4|6196.4|11
1635344800000|2021-10-27 14:26:40|6204.4|6198.4|6205.9|6199.9|6205.9|6199.9|6203.9|6197.9|5
1635344810000|2021-10-27 14:26:50|6205.2|6199.2|6205.4|6199.4|6205.9|6199.9|6204.4|6198.4|8
1635344820000|2021-10-27 14:27:00|6204.9|6198.9|6205.4|6199.4|6205.4|6199.4|6203.9|6197.9|11
1635344830000|2021-10-27 14:27:10|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.4|6199.4|8
1635344840000|2021-10-27 14:27:20|6205.4|6199.4|6205.5|6199.5|6206|6200|6205.4|6199.4|9
1635344850000|2021-10-27 14:27:30|6206|6200|6204.4|6198.4|6206.9|6200.9|6203.9|6197.9|40
1635344860000|2021-10-27 14:27:40|6203.4|6197.4|6202.4|6196.4|6203.4|6197.4|6200.9|6194.9|14
1635344870000|2021-10-27 14:27:50|6203.4|6197.4|6202|6196|6203.4|6197.4|6201.4|6195.4|2
1635344880000|2021-10-27 14:28:00|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|3
1635344890000|2021-10-27 14:28:10|6201|6195|6201.5|6195.5|6202|6196|6201|6195|20
1635344900000|2021-10-27 14:28:20|6202|6196|6202|6196|6202|6196|6201.4|6195.4|6
1635344910000|2021-10-27 14:28:30|6201.9|6195.9|6202.2|6196.2|6202.7|6196.7|6201.4|6195.4|43
1635344920000|2021-10-27 14:28:40|6202.5|6196.5|6203|6197|6203.2|6197.2|6202|6196|3
1635344930000|2021-10-27 14:28:50|6202.5|6196.5|6201.7|6195.7|6202.5|6196.5|6201.7|6195.7|8
1635344940000|2021-10-27 14:29:00|6195.2|6189.2|6195.9|6189.9|6196.4|6190.4|6193.2|6187.2|24
1635344950000|2021-10-27 14:29:10|6195.5|6189.5|6196.4|6190.4|6196.4|6190.4|6194.4|6188.4|2
1635344960000|2021-10-27 14:29:20|6196.9|6190.9|6196.4|6190.4|6198|6192|6196.4|6190.4|27
1635344970000|2021-10-27 14:29:30|6197.4|6191.4|6195.4|6189.4|6197.4|6191.4|6195.4|6189.4|7
1635344980000|2021-10-27 14:29:40|6196.7|6190.7|6199.2|6193.2|6199.2|6193.2|6196.4|6190.4|16
1635344990000|2021-10-27 14:29:50|6199.7|6193.7|6201|6195|6201.5|6195.5|6199.7|6193.7|5
1635345000000|2021-10-27 14:30:00|6200.9|6194.9|6198.5|6192.5|6200.9|6194.9|6196.5|6190.5|35
1635345010000|2021-10-27 14:30:10|6198|6192|6201.2|6195.2|6201.2|6195.2|6196|6190|17
1635345020000|2021-10-27 14:30:20|6200.7|6194.7|6201.7|6195.7|6201.7|6195.7|6199.7|6193.7|6
1635345030000|2021-10-27 14:30:30|6202.5|6196.5|6204|6198|6205.2|6199.2|6202.5|6196.5|15
1635345040000|2021-10-27 14:30:40|6203.2|6197.2|6202.7|6196.7|6203.7|6197.7|6202.7|6196.7|10
1635345050000|2021-10-27 14:30:50|6202.5|6196.5|6201.9|6195.9|6202.5|6196.5|6200.7|6194.7|9
1635345060000|2021-10-27 14:31:00|6202.2|6196.2|6213.5|6207.5|6213.5|6207.5|6202|6196|22
1635345070000|2021-10-27 14:31:10|6214|6208|6218|6212|6218|6212|6214|6208|21
1635345080000|2021-10-27 14:31:20|6216.5|6210.5|6217|6211|6218.5|6212.5|6216.5|6210.5|13
1635345090000|2021-10-27 14:31:30|6217.5|6211.5|6211.5|6205.5|6218.5|6212.5|6211|6205|18
1635345100000|2021-10-27 14:31:40|6211.4|6205.4|6215.7|6209.7|6215.7|6209.7|6211|6205|7
1635345110000|2021-10-27 14:31:50|6215|6209|6214.5|6208.5|6215|6209|6214|6208|4
1635345120000|2021-10-27 14:32:00|6214.2|6208.2|6215.7|6209.7|6216|6210|6214.2|6208.2|9
1635345130000|2021-10-27 14:32:10|6216|6210|6216.2|6210.2|6218.9|6212.9|6215.7|6209.7|37
1635345140000|2021-10-27 14:32:20|6216.5|6210.5|6217.7|6211.7|6218|6212|6216.5|6210.5|7
1635345150000|2021-10-27 14:32:30|6217|6211|6216|6210|6218.5|6212.5|6216|6210|8
1635345160000|2021-10-27 14:32:40|6216.5|6210.5|6216.4|6210.4|6221|6215|6216.4|6210.4|20
1635345170000|2021-10-27 14:32:50|6216|6210|6219.7|6213.7|6219.7|6213.7|6215|6209|21
1635345180000|2021-10-27 14:33:00|6221.7|6215.7|6218|6212|6221.7|6215.7|6218|6212|11
1635345190000|2021-10-27 14:33:10|6218.5|6212.5|6219|6213|6219|6213|6217.5|6211.5|8
1635345200000|2021-10-27 14:33:20|6218.7|6212.7|6220.4|6214.4|6223.5|6217.5|6218|6212|41
1635345210000|2021-10-27 14:33:30|6220|6214|6217|6211|6222.5|6216.5|6217|6211|10
1635345220000|2021-10-27 14:33:40|6218|6212|6220.5|6214.5|6221|6215|6218|6212|7
1635345230000|2021-10-27 14:33:50|6221|6215|6220|6214|6222|6216|6220|6214|6
1635345240000|2021-10-27 14:34:00|6220.4|6214.4|6223.5|6217.5|6223.5|6217.5|6218.4|6212.4|14
1635345250000|2021-10-27 14:34:10|6223.4|6217.4|6222.5|6216.5|6223.5|6217.5|6220.9|6214.9|23
1635345260000|2021-10-27 14:34:20|6222|6216|6226.9|6220.9|6227.4|6221.4|6222|6216|22
1635345270000|2021-10-27 14:34:30|6227.2|6221.2|6222.7|6216.7|6230|6224|6222.7|6216.7|20
1635345280000|2021-10-27 14:34:40|6222.2|6216.2|6221.5|6215.5|6223|6217|6220.4|6214.4|50
1635345290000|2021-10-27 14:34:50|6221.7|6215.7|6220.4|6214.4|6222.2|6216.2|6220|6214|17
1635345300000|2021-10-27 14:35:00|6220|6214|6221.7|6215.7|6221.7|6215.7|6219|6213|9
1635345310000|2021-10-27 14:35:10|6221.5|6215.5|6213.2|6207.2|6221.5|6215.5|6212.9|6206.9|11
1635345320000|2021-10-27 14:35:20|6213.7|6207.7|6213.7|6207.7|6215.2|6209.2|6208.9|6202.9|11
1635345330000|2021-10-27 14:35:30|6213.5|6207.5|6212.5|6206.5|6213.7|6207.7|6208.7|6202.7|15
1635345340000|2021-10-27 14:35:40|6212.2|6206.2|6213.2|6207.2|6214.7|6208.7|6212.2|6206.2|5
1635345350000|2021-10-27 14:35:50|6213.4|6207.4|6213.2|6207.2|6214.7|6208.7|6212.2|6206.2|6
1635345360000|2021-10-27 14:36:00|6213.7|6207.7|6215.2|6209.2|6215.2|6209.2|6209.7|6203.7|7
1635345370000|2021-10-27 14:36:10|6215.4|6209.4|6215.9|6209.9|6215.9|6209.9|6214.2|6208.2|6
1635345380000|2021-10-27 14:36:20|6216.2|6210.2|6215|6209|6217.4|6211.4|6214.5|6208.5|15
1635345390000|2021-10-27 14:36:30|6214.7|6208.7|6213.5|6207.5|6215|6209|6212.5|6206.5|34
1635345400000|2021-10-27 14:36:40|6213.7|6207.7|6205.2|6199.2|6213.7|6207.7|6205.2|6199.2|14
1635345410000|2021-10-27 14:36:50|6204.9|6198.9|6198.9|6192.9|6204.9|6198.9|6198.5|6192.5|15
1635345420000|2021-10-27 14:37:00|6198.5|6192.5|6204.7|6198.7|6204.7|6198.7|6197.4|6191.4|17
1635345430000|2021-10-27 14:37:10|6205|6199|6205.2|6199.2|6206.5|6200.5|6205|6199|9
1635345440000|2021-10-27 14:37:20|6205.7|6199.7|6205.5|6199.5|6208.2|6202.2|6205.5|6199.5|4
1635345450000|2021-10-27 14:37:30|6205|6199|6205.7|6199.7|6205.7|6199.7|6204.7|6198.7|10
1635345460000|2021-10-27 14:37:40|6205.9|6199.9|6205.7|6199.7|6208|6202|6205.7|6199.7|2
1635345470000|2021-10-27 14:37:50|6206.2|6200.2|6207.2|6201.2|6207.7|6201.7|6206.2|6200.2|1
1635345480000|2021-10-27 14:38:00|6207.5|6201.5|6204.2|6198.2|6207.7|6201.7|6204.2|6198.2|7
1635345490000|2021-10-27 14:38:10|6203.9|6197.9|6204.2|6198.2|6205.2|6199.2|6203.7|6197.7|1
1635345500000|2021-10-27 14:38:20|6204|6198|6207.7|6201.7|6207.9|6201.9|6203.7|6197.7|6
1635345510000|2021-10-27 14:38:30|6208|6202|6207.2|6201.2|6208.4|6202.4|6207.2|6201.2|12
1635345520000|2021-10-27 14:38:40|6207.7|6201.7|6207.9|6201.9|6207.9|6201.9|6207.4|6201.4|2
1635345530000|2021-10-27 14:38:50|6207.7|6201.7|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|6
1635345540000|2021-10-27 14:39:00|6207.7|6201.7|6203.4|6197.4|6207.7|6201.7|6202.7|6196.7|17
1635345550000|2021-10-27 14:39:10|6203.7|6197.7|6207.2|6201.2|6207.9|6201.9|6203.7|6197.7|7
1635345560000|2021-10-27 14:39:20|6206.7|6200.7|6205.2|6199.2|6206.7|6200.7|6205.2|6199.2|0
1635345570000|2021-10-27 14:39:30|6204.9|6198.9|6208.2|6202.2|6208.2|6202.2|6204.5|6198.5|45
1635345580000|2021-10-27 14:39:40|6208|6202|6205.7|6199.7|6208|6202|6205.4|6199.4|11
1635345590000|2021-10-27 14:39:50|6206.2|6200.2|6207.5|6201.5|6207.5|6201.5|6205.7|6199.7|5
1635345600000|2021-10-27 14:40:00|6206.2|6200.2|6207.2|6201.2|6207.5|6201.5|6206.2|6200.2|26
1635345610000|2021-10-27 14:40:10|6207|6201|6206.7|6200.7|6207.5|6201.5|6206|6200|10
1635345620000|2021-10-27 14:40:20|6206.4|6200.4|6205.9|6199.9|6206.4|6200.4|6205.2|6199.2|9
1635345630000|2021-10-27 14:40:30|6206.4|6200.4|6206.2|6200.2|6206.5|6200.5|6205.7|6199.7|7
1635345640000|2021-10-27 14:40:40|6205.7|6199.7|6205.2|6199.2|6206.2|6200.2|6205.2|6199.2|15
1635345650000|2021-10-27 14:40:50|6202.2|6196.2|6203.7|6197.7|6203.7|6197.7|6202.2|6196.2|7
1635345660000|2021-10-27 14:41:00|6203.5|6197.5|6200|6194|6203.5|6197.5|6199.5|6193.5|5
1635345670000|2021-10-27 14:41:10|6198.4|6192.4|6195.7|6189.7|6198.7|6192.7|6195.2|6189.2|32
1635345680000|2021-10-27 14:41:20|6195.5|6189.5|6195.5|6189.5|6195.7|6189.7|6195.2|6189.2|21
1635345690000|2021-10-27 14:41:30|6191.9|6185.9|6187|6181|6191.9|6185.9|6185.9|6179.9|16
1635345700000|2021-10-27 14:41:40|6188.4|6182.4|6189.5|6183.5|6190|6184|6187.2|6181.2|10
1635345710000|2021-10-27 14:41:50|6190|6184|6190|6184|6190.5|6184.5|6189.4|6183.4|4
1635345720000|2021-10-27 14:42:00|6193|6187|6196.4|6190.4|6196.9|6190.9|6193|6187|12
1635345730000|2021-10-27 14:42:10|6196.5|6190.5|6198.3|6192.3|6198.4|6192.4|6196.4|6190.4|2
1635345740000|2021-10-27 14:42:20|6198.2|6192.2|6198.3|6192.3|6199|6193|6197.3|6191.3|4
1635345750000|2021-10-27 14:42:30|6198.5|6192.5|6199.3|6193.3|6199.3|6193.3|6198.5|6192.5|1
1635345760000|2021-10-27 14:42:40|6199.7|6193.7|6199.3|6193.3|6200|6194|6198.2|6192.2|3
1635345770000|2021-10-27 14:42:50|6199.5|6193.5|6198.3|6192.3|6199.5|6193.5|6198.3|6192.3|3
1635345780000|2021-10-27 14:43:00|6198.2|6192.2|6198.5|6192.5|6198.8|6192.8|6197.8|6191.8|20
1635345790000|2021-10-27 14:43:10|6203.3|6197.3|6202.3|6196.3|6203.3|6197.3|6202.3|6196.3|1
1635345800000|2021-10-27 14:43:20|6201.8|6195.8|6196|6190|6201.8|6195.8|6196|6190|15
1635345810000|2021-10-27 14:43:30|6197|6191|6191|6185|6197.5|6191.5|6191|6185|37
1635345820000|2021-10-27 14:43:40|6192.2|6186.2|6193|6187|6194|6188|6192.2|6186.2|5
1635345830000|2021-10-27 14:43:50|6194.3|6188.3|6193.3|6187.3|6194.3|6188.3|6190.7|6184.7|13
1635345840000|2021-10-27 14:44:00|6192.3|6186.3|6192.8|6186.8|6194.5|6188.5|6191.8|6185.8|16
1635345850000|2021-10-27 14:44:10|6193.3|6187.3|6191.8|6185.8|6194.3|6188.3|6191.3|6185.3|4
1635345860000|2021-10-27 14:44:20|6191.7|6185.7|6194|6188|6195|6189|6190.8|6184.8|14
1635345870000|2021-10-27 14:44:30|6194.5|6188.5|6193.5|6187.5|6195|6189|6193.5|6187.5|10
1635345880000|2021-10-27 14:44:40|6194.2|6188.2|6194|6188|6195.7|6189.7|6193.5|6187.5|9
1635345890000|2021-10-27 14:44:50|6193.5|6187.5|6194|6188|6194.5|6188.5|6193.5|6187.5|8
1635345900000|2021-10-27 14:45:00|6193.5|6187.5|6193.5|6187.5|6194.5|6188.5|6193.5|6187.5|8
1635345910000|2021-10-27 14:45:10|6190.8|6184.8|6189.5|6183.5|6192|6186|6189.5|6183.5|23
1635345920000|2021-10-27 14:45:20|6189.9|6183.9|6190|6184|6191.2|6185.2|6189.9|6183.9|4
1635345930000|2021-10-27 14:45:30|6190.3|6184.3|6190.7|6184.7|6191|6185|6190|6184|11
1635345940000|2021-10-27 14:45:40|6190.8|6184.8|6193.2|6187.2|6194|6188|6190.8|6184.8|3
1635345950000|2021-10-27 14:45:50|6193|6187|6192|6186|6193|6187|6192|6186|4
1635345960000|2021-10-27 14:46:00|6192.2|6186.2|6189.8|6183.8|6192.2|6186.2|6189.8|6183.8|106
1635345970000|2021-10-27 14:46:10|6187.2|6181.2|6186|6180|6187.2|6181.2|6185.5|6179.5|90
1635345980000|2021-10-27 14:46:20|6185.8|6179.8|6185.5|6179.5|6186|6180|6185.2|6179.2|56
1635345990000|2021-10-27 14:46:30|6185.8|6179.8|6184.8|6178.8|6185.8|6179.8|6184.8|6178.8|63
1635346000000|2021-10-27 14:46:40|6184.7|6178.7|6181.3|6175.3|6184.7|6178.7|6181.3|6175.3|12
1635346010000|2021-10-27 14:46:50|6180.8|6174.8|6177.5|6171.5|6180.8|6174.8|6177.5|6171.5|17
1635346020000|2021-10-27 14:47:00|6178|6172|6171|6165|6179|6173|6171|6165|33
1635346030000|2021-10-27 14:47:10|6172|6166|6173|6167|6173.7|6167.7|6171.3|6165.3|6
1635346040000|2021-10-27 14:47:20|6173.2|6167.2|6168.3|6162.3|6173.7|6167.7|6167.5|6161.5|25
1635346050000|2021-10-27 14:47:30|6168.7|6162.7|6167.5|6161.5|6169.7|6163.7|6167.5|6161.5|22
1635346060000|2021-10-27 14:47:40|6167.7|6161.7|6170|6164|6170|6164|6167.7|6161.7|30
1635346070000|2021-10-27 14:47:50|6170.5|6164.5|6172.3|6166.3|6174|6168|6170.5|6164.5|40
1635346080000|2021-10-27 14:48:00|6174|6168|6175.8|6169.8|6177|6171|6172.8|6166.8|19
1635346090000|2021-10-27 14:48:10|6176.2|6170.2|6177|6171|6177|6171|6175.8|6169.8|23
1635346100000|2021-10-27 14:48:20|6176.5|6170.5|6171.3|6165.3|6176.5|6170.5|6171.3|6165.3|9
1635346110000|2021-10-27 14:48:30|6171.2|6165.2|6170.5|6164.5|6171.2|6165.2|6170|6164|7
1635346120000|2021-10-27 14:48:40|6170.3|6164.3|6170|6164|6170.3|6164.3|6168.3|6162.3|9
1635346130000|2021-10-27 14:48:50|6169.8|6163.8|6167|6161|6169.8|6163.8|6166.7|6160.7|15
1635346140000|2021-10-27 14:49:00|6167.2|6161.2|6174.7|6168.7|6174.8|6168.8|6167.2|6161.2|29
1635346150000|2021-10-27 14:49:10|6173.7|6167.7|6170.7|6164.7|6173.7|6167.7|6169.5|6163.5|11
1635346160000|2021-10-27 14:49:20|6171|6165|6177|6171|6177.7|6171.7|6171|6165|11
1635346170000|2021-10-27 14:49:30|6177.7|6171.7|6177|6171|6177.7|6171.7|6176.5|6170.5|17
1635346180000|2021-10-27 14:49:40|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176|6170|3
1635346190000|2021-10-27 14:49:50|6176.7|6170.7|6177.2|6171.2|6177.7|6171.7|6175.7|6169.7|12
1635346200000|2021-10-27 14:50:00|6177.7|6171.7|6176.7|6170.7|6177.7|6171.7|6176.2|6170.2|3
1635346210000|2021-10-27 14:50:10|6176.8|6170.8|6177.2|6171.2|6177.7|6171.7|6176.7|6170.7|2
1635346220000|2021-10-27 14:50:20|6176.7|6170.7|6184|6178|6184|6178|6176.7|6170.7|23
1635346230000|2021-10-27 14:50:30|6185|6179|6185|6179|6185|6179|6185|6179|8
1635346240000|2021-10-27 14:50:40|6184.5|6178.5|6186.2|6180.2|6188.5|6182.5|6183.7|6177.7|51
1635346250000|2021-10-27 14:50:50|6186.3|6180.3|6188.7|6182.7|6189.7|6183.7|6186.3|6180.3|14
1635346260000|2021-10-27 14:51:00|6188.3|6182.3|6186|6180|6188.7|6182.7|6184.5|6178.5|10
1635346270000|2021-10-27 14:51:10|6186.2|6180.2|6184.7|6178.7|6186.3|6180.3|6183.7|6177.7|8
1635346280000|2021-10-27 14:51:20|6184.3|6178.3|6183.2|6177.2|6189|6183|6182.5|6176.5|64
1635346290000|2021-10-27 14:51:30|6182.7|6176.7|6183.7|6177.7|6185.2|6179.2|6182.7|6176.7|6
1635346300000|2021-10-27 14:51:40|6183.5|6177.5|6182.7|6176.7|6183.5|6177.5|6182.5|6176.5|1
1635346310000|2021-10-27 14:51:50|6182.3|6176.3|6182.2|6176.2|6183.2|6177.2|6182.2|6176.2|3
1635346320000|2021-10-27 14:52:00|6182.3|6176.3|6179.7|6173.7|6182.8|6176.8|6179.7|6173.7|10
1635346330000|2021-10-27 14:52:10|6178.8|6172.8|6177.3|6171.3|6179.8|6173.8|6176.8|6170.8|3
1635346340000|2021-10-27 14:52:20|6178.3|6172.3|6181.7|6175.7|6181.7|6175.7|6178.3|6172.3|29
1635346350000|2021-10-27 14:52:30|6181.3|6175.3|6181|6175|6181.3|6175.3|6180.5|6174.5|1
1635346360000|2021-10-27 14:52:40|6181.7|6175.7|6181|6175|6182|6176|6181|6175|2
1635346370000|2021-10-27 14:52:50|6180.8|6174.8|6177.7|6171.7|6181|6175|6177.7|6171.7|11
1635346380000|2021-10-27 14:53:00|6178.3|6172.3|6173.3|6167.3|6178.7|6172.7|6173.3|6167.3|4
1635346390000|2021-10-27 14:53:10|6173.2|6167.2|6172.7|6166.7|6175.2|6169.2|6172.7|6166.7|14
1635346400000|2021-10-27 14:53:20|6172.3|6166.3|6173.7|6167.7|6173.7|6167.7|6171.2|6165.2|6
1635346410000|2021-10-27 14:53:30|6172.7|6166.7|6176.7|6170.7|6176.7|6170.7|6172.7|6166.7|5
1635346420000|2021-10-27 14:53:40|6176.8|6170.8|6175.5|6169.5|6177.5|6171.5|6175.3|6169.3|9
1635346430000|2021-10-27 14:53:50|6175.3|6169.3|6173.3|6167.3|6175.3|6169.3|6173.3|6167.3|3
1635346440000|2021-10-27 14:54:00|6173.7|6167.7|6172.3|6166.3|6174.3|6168.3|6170.5|6164.5|21
1635346450000|2021-10-27 14:54:10|6172|6166|6171.2|6165.2|6173|6167|6171.2|6165.2|7
1635346460000|2021-10-27 14:54:20|6171|6165|6174.3|6168.3|6174.8|6168.8|6171|6165|7
1635346470000|2021-10-27 14:54:30|6174.8|6168.8|6167|6161|6175.3|6169.3|6166.5|6160.5|20
1635346480000|2021-10-27 14:54:40|6167.5|6161.5|6167.2|6161.2|6168.7|6162.7|6167.2|6161.2|6
1635346490000|2021-10-27 14:54:50|6167.7|6161.7|6166.2|6160.2|6167.7|6161.7|6166.2|6160.2|24
1635346500000|2021-10-27 14:55:00|6167.2|6161.2|6167.7|6161.7|6168.3|6162.3|6166.3|6160.3|2
1635346510000|2021-10-27 14:55:10|6167|6161|6166.7|6160.7|6167.2|6161.2|6166.2|6160.2|16
1635346520000|2021-10-27 14:55:20|6167.3|6161.3|6168.8|6162.8|6169|6163|6167.3|6161.3|14
1635346530000|2021-10-27 14:55:30|6168.3|6162.3|6167.3|6161.3|6168.3|6162.3|6166.8|6160.8|7
1635346540000|2021-10-27 14:55:40|6167.8|6161.8|6168.3|6162.3|6170.7|6164.7|6167.8|6161.8|29
1635346550000|2021-10-27 14:55:50|6167.8|6161.8|6166.3|6160.3|6168.7|6162.7|6165.7|6159.7|32
1635346560000|2021-10-27 14:56:00|6164|6158|6165|6159|6167|6161|6164|6158|25
1635346570000|2021-10-27 14:56:10|6164.8|6158.8|6165|6159|6167|6161|6164|6158|63
1635346580000|2021-10-27 14:56:20|6164.5|6158.5|6161.7|6155.7|6165|6159|6161.7|6155.7|18
1635346590000|2021-10-27 14:56:30|6161.3|6155.3|6160|6154|6161.3|6155.3|6160|6154|17
1635346600000|2021-10-27 14:56:40|6160.3|6154.3|6159.7|6153.7|6161|6155|6159.7|6153.7|8
1635346610000|2021-10-27 14:56:50|6160|6154|6163.7|6157.7|6163.7|6157.7|6160|6154|14
1635346620000|2021-10-27 14:57:00|6163.2|6157.2|6164.2|6158.2|6165.3|6159.3|6163.2|6157.2|15
1635346630000|2021-10-27 14:57:10|6164|6158|6163|6157|6164|6158|6163|6157|20
1635346640000|2021-10-27 14:57:20|6162.8|6156.8|6164|6158|6165.3|6159.3|6162.2|6156.2|10
1635346650000|2021-10-27 14:57:30|6164.3|6158.3|6168|6162|6169.7|6163.7|6164.3|6158.3|17
1635346660000|2021-10-27 14:57:40|6167.5|6161.5|6166|6160|6167.5|6161.5|6165.5|6159.5|10
1635346670000|2021-10-27 14:57:50|6168|6162|6169.7|6163.7|6170.2|6164.2|6168|6162|17
1635346680000|2021-10-27 14:58:00|6172.2|6166.2|6171.7|6165.7|6173.7|6167.7|6169.5|6163.5|8
1635346690000|2021-10-27 14:58:10|6171.2|6165.2|6171.3|6165.3|6173|6167|6171.2|6165.2|23
1635346700000|2021-10-27 14:58:20|6171.7|6165.7|6173.7|6167.7|6174.2|6168.2|6171.7|6165.7|6
1635346710000|2021-10-27 14:58:30|6173.8|6167.8|6172.8|6166.8|6174.3|6168.3|6172.7|6166.7|15
1635346720000|2021-10-27 14:58:40|6172.3|6166.3|6169.7|6163.7|6173.2|6167.2|6169.5|6163.5|22
1635346730000|2021-10-27 14:58:50|6169.5|6163.5|6172|6166|6172.7|6166.7|6169.2|6163.2|10
1635346740000|2021-10-27 14:59:00|6171.8|6165.8|6174.7|6168.7|6174.7|6168.7|6171.7|6165.7|13
1635346750000|2021-10-27 14:59:10|6174.8|6168.8|6175|6169|6177|6171|6174.7|6168.7|4
1635346760000|2021-10-27 14:59:20|6175.2|6169.2|6175.2|6169.2|6176|6170|6175|6169|8
1635346770000|2021-10-27 14:59:30|6175|6169|6173.3|6167.3|6175|6169|6173.3|6167.3|2
1635346780000|2021-10-27 14:59:40|6173.5|6167.5|6175.5|6169.5|6175.7|6169.7|6173|6167|5
1635346790000|2021-10-27 14:59:50|6175|6169|6176|6170|6177|6171|6175|6169|5
1635346800000|2021-10-27 15:00:00|6176.2|6170.2|6177.5|6171.5|6177.8|6171.8|6176|6170|9
1635346810000|2021-10-27 15:00:10|6177.8|6171.8|6178.3|6172.3|6178.3|6172.3|6175.3|6169.3|7
1635346820000|2021-10-27 15:00:20|6179.3|6173.3|6178.7|6172.7|6179.3|6173.3|6178.7|6172.7|9
1635346830000|2021-10-27 15:00:30|6179.2|6173.2|6181|6175|6181|6175|6179.2|6173.2|7
1635346840000|2021-10-27 15:00:40|6181.2|6175.2|6182|6176|6182|6176|6181.2|6175.2|6
1635346850000|2021-10-27 15:00:50|6181.7|6175.7|6177|6171|6181.7|6175.7|6176.5|6170.5|9
1635346860000|2021-10-27 15:01:00|||||||||1
1635346870000|2021-10-27 15:01:10|6178|6172|6182.3|6176.3|6182.3|6176.3|6178|6172|14
1635346880000|2021-10-27 15:01:20|6180.8|6174.8|6184.3|6178.3|6184.3|6178.3|6180.8|6174.8|16
1635346890000|2021-10-27 15:01:30|6184.8|6178.8|6185.3|6179.3|6186.3|6180.3|6184.8|6178.8|14
1635346900000|2021-10-27 15:01:40|6184.8|6178.8|6183.2|6177.2|6185.8|6179.8|6182.3|6176.3|45
1635346910000|2021-10-27 15:01:50|6182.8|6176.8|6183.3|6177.3|6183.8|6177.8|6182.7|6176.7|20
1635346920000|2021-10-27 15:02:00|6182.7|6176.7|6183|6177|6183.3|6177.3|6182.7|6176.7|3
1635346930000|2021-10-27 15:02:10|6182.7|6176.7|6180.3|6174.3|6182.8|6176.8|6180.3|6174.3|6
1635346940000|2021-10-27 15:02:20|6180.5|6174.5|6180.3|6174.3|6180.5|6174.5|6179.3|6173.3|1
1635346950000|2021-10-27 15:02:30|6179.8|6173.8|6178.2|6172.2|6180.3|6174.3|6178.2|6172.2|4
1635346960000|2021-10-27 15:02:40|6178.7|6172.7|6176.3|6170.3|6179.3|6173.3|6176.3|6170.3|10
1635346970000|2021-10-27 15:02:50|6175.3|6169.3|6174|6168|6175.3|6169.3|6173.7|6167.7|13
1635346980000|2021-10-27 15:03:00|6178|6172|6178|6172|6178.5|6172.5|6177|6171|57
1635346990000|2021-10-27 15:03:10|6177.5|6171.5|6176|6170|6177.5|6171.5|6176|6170|5
1635347000000|2021-10-27 15:03:20|6175.5|6169.5|6176.3|6170.3|6177.2|6171.2|6175|6169|3
1635347010000|2021-10-27 15:03:30|6176|6170|6178|6172|6178|6172|6176|6170|7
1635347020000|2021-10-27 15:03:40|6178.3|6172.3|6176.8|6170.8|6178.3|6172.3|6176.3|6170.3|11
1635347030000|2021-10-27 15:03:50|6176.5|6170.5|6176.5|6170.5|6177|6171|6175.5|6169.5|7
1635347040000|2021-10-27 15:04:00|6175.8|6169.8|6177|6171|6177.5|6171.5|6175.5|6169.5|16
1635347050000|2021-10-27 15:04:10|6177.5|6171.5|6181.5|6175.5|6182|6176|6177.5|6171.5|15
1635347060000|2021-10-27 15:04:20|6180.5|6174.5|6181|6175|6183|6177|6180.5|6174.5|11
1635347070000|2021-10-27 15:04:30|6180.5|6174.5|6183|6177|6183|6177|6180.5|6174.5|3
1635347080000|2021-10-27 15:04:40|6183.5|6177.5|6182.5|6176.5|6184.2|6178.2|6182.3|6176.3|4
1635347090000|2021-10-27 15:04:50|6183|6177|6184|6178|6184.7|6178.7|6182.5|6176.5|2
1635347100000|2021-10-27 15:05:00|6184.2|6178.2|6185|6179|6185.5|6179.5|6184|6178|1
1635347110000|2021-10-27 15:05:10|6184.8|6178.8|6183|6177|6184.8|6178.8|6182|6176|1
1635347120000|2021-10-27 15:05:20|6182.8|6176.8|6183.7|6177.7|6184|6178|6182|6176|1
1635347130000|2021-10-27 15:05:30|6182.3|6176.3|6183|6177|6183.2|6177.2|6182|6176|1
1635347140000|2021-10-27 15:05:40|6182.5|6176.5|6182.2|6176.2|6182.5|6176.5|6181.5|6175.5|3
1635347150000|2021-10-27 15:05:50|6182.7|6176.7|6181.5|6175.5|6182.7|6176.7|6181|6175|2
1635347160000|2021-10-27 15:06:00|6181.7|6175.7|6181|6175|6182.2|6176.2|6181|6175|3
1635347170000|2021-10-27 15:06:10|6181.8|6175.8|6181.5|6175.5|6181.8|6175.8|6181.5|6175.5|1
1635347180000|2021-10-27 15:06:20|6181.7|6175.7|6180.2|6174.2|6181.7|6175.7|6179.5|6173.5|2
1635347190000|2021-10-27 15:06:30|6180|6174|6180.2|6174.2|6180.2|6174.2|6179.5|6173.5|3
1635347200000|2021-10-27 15:06:40|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181|6175|7
1635347210000|2021-10-27 15:06:50|6181.7|6175.7|6182.5|6176.5|6182.5|6176.5|6181.7|6175.7|1
1635347220000|2021-10-27 15:07:00|6181.5|6175.5|6187|6181|6187|6181|6181|6175|5
1635347230000|2021-10-27 15:07:10|6186.7|6180.7|6185|6179|6188|6182|6185|6179|9
1635347240000|2021-10-27 15:07:20|6185.5|6179.5|6188|6182|6189|6183|6185|6179|2
1635347250000|2021-10-27 15:07:30|6187.2|6181.2|6187|6181|6187.3|6181.3|6186.5|6180.5|4
1635347260000|2021-10-27 15:07:40|6187.5|6181.5|6187.2|6181.2|6188.5|6182.5|6187|6181|5
1635347270000|2021-10-27 15:07:50|6188|6182|6186.5|6180.5|6188.5|6182.5|6186.5|6180.5|2
1635347280000|2021-10-27 15:08:00|6187|6181|6189|6183|6189|6183|6187|6181|10
1635347290000|2021-10-27 15:08:10|6188.5|6182.5|6189.7|6183.7|6189.7|6183.7|6188.5|6182.5|3
1635347300000|2021-10-27 15:08:20|6189|6183|6191|6185|6191|6185|6187.2|6181.2|10
1635347310000|2021-10-27 15:08:30|6190.8|6184.8|6189.7|6183.7|6192.7|6186.7|6189.5|6183.5|18
1635347320000|2021-10-27 15:08:40|6189.5|6183.5|6188|6182|6189.5|6183.5|6188|6182|3
1635347330000|2021-10-27 15:08:50|6188.8|6182.8|6190|6184|6190.3|6184.3|6188.8|6182.8|2
1635347340000|2021-10-27 15:09:00|6189.5|6183.5|6190|6184|6190.5|6184.5|6189.5|6183.5|0
1635347350000|2021-10-27 15:09:10|6190.5|6184.5|6189|6183|6190.5|6184.5|6189|6183|4
1635347360000|2021-10-27 15:09:20|6188.5|6182.5|6189|6183|6189|6183|6188|6182|7
1635347370000|2021-10-27 15:09:30|6188.5|6182.5|6188|6182|6189|6183|6187.5|6181.5|8
1635347380000|2021-10-27 15:09:40|6188.2|6182.2|6189|6183|6189|6183|6188|6182|0
1635347390000|2021-10-27 15:09:50|6188.8|6182.8|6190.3|6184.3|6190.3|6184.3|6188.5|6182.5|10
1635347400000|2021-10-27 15:10:00|6189|6183|6188.2|6182.2|6189.7|6183.7|6187.7|6181.7|4
1635347410000|2021-10-27 15:10:10|6187.8|6181.8|6184.7|6178.7|6187.8|6181.8|6184.7|6178.7|1
1635347420000|2021-10-27 15:10:20|6184.5|6178.5|6180.8|6174.8|6185.2|6179.2|6180.8|6174.8|7
1635347430000|2021-10-27 15:10:30|6180.3|6174.3|6179.7|6173.7|6180.7|6174.7|6179.5|6173.5|4
1635347440000|2021-10-27 15:10:40|6179.5|6173.5|6178.7|6172.7|6179.5|6173.5|6178.7|6172.7|0
1635347450000|2021-10-27 15:10:50|6178.5|6172.5|6181.7|6175.7|6181.7|6175.7|6177.8|6171.8|36
1635347460000|2021-10-27 15:11:00|6182.2|6176.2|6182.3|6176.3|6183.5|6177.5|6181.8|6175.8|7
1635347470000|2021-10-27 15:11:10|6182.2|6176.2|6182.2|6176.2|6183.2|6177.2|6182.2|6176.2|7
1635347480000|2021-10-27 15:11:20|6182.7|6176.7|6183.2|6177.2|6183.2|6177.2|6181.8|6175.8|28
1635347490000|2021-10-27 15:11:30|6182.8|6176.8|6182.2|6176.2|6183.2|6177.2|6182.2|6176.2|29
1635347500000|2021-10-27 15:11:40|6182.5|6176.5|6185.7|6179.7|6185.8|6179.8|6182.5|6176.5|9
1635347520000|2021-10-27 15:12:00|6185|6179|6183.7|6177.7|6185|6179|6183.2|6177.2|12
1635347530000|2021-10-27 15:12:10|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1635347540000|2021-10-27 15:12:20|6183.7|6177.7|6181.7|6175.7|6183.7|6177.7|6181.7|6175.7|3
1635347550000|2021-10-27 15:12:30|6184|6178|6184.3|6178.3|6184.3|6178.3|6184|6178|2
1635347560000|2021-10-27 15:12:40|6184|6178|6184|6178|6184|6178|6183.7|6177.7|2
1635347570000|2021-10-27 15:12:50|6183.8|6177.8|6181.8|6175.8|6183.8|6177.8|6181.5|6175.5|4
1635347580000|2021-10-27 15:13:00|6181.5|6175.5|6182.7|6176.7|6182.7|6176.7|6181.2|6175.2|46
1635347590000|2021-10-27 15:13:10|6184|6178|6183.3|6177.3|6185.5|6179.5|6183.3|6177.3|19
1635347600000|2021-10-27 15:13:20|6183|6177|6184.2|6178.2|6184.2|6178.2|6182.3|6176.3|1
1635347610000|2021-10-27 15:13:30|6184.3|6178.3|6184.7|6178.7|6184.7|6178.7|6183.7|6177.7|4
1635347620000|2021-10-27 15:13:40|6184.2|6178.2|6184.7|6178.7|6185.3|6179.3|6184.2|6178.2|9
1635347630000|2021-10-27 15:13:50|6183.2|6177.2|6185.3|6179.3|6187.2|6181.2|6183.2|6177.2|43
1635347640000|2021-10-27 15:14:00|6186.3|6180.3|6185.7|6179.7|6186.3|6180.3|6185.7|6179.7|12
1635347650000|2021-10-27 15:14:10|6183.3|6177.3|6183.2|6177.2|6183.3|6177.3|6183.2|6177.2|18
1635347660000|2021-10-27 15:14:20|6183|6177|6182.5|6176.5|6183|6177|6182.5|6176.5|28
1635347670000|2021-10-27 15:14:30|6182.8|6176.8|6183.7|6177.7|6184.3|6178.3|6182.5|6176.5|21
1635347680000|2021-10-27 15:14:40|6183.5|6177.5|6182.7|6176.7|6183.7|6177.7|6182.7|6176.7|4
1635347690000|2021-10-27 15:14:50|6182.5|6176.5|6182.3|6176.3|6182.5|6176.5|6182.2|6176.2|35
1635347700000|2021-10-27 15:15:00|6182.2|6176.2|6182.7|6176.7|6183|6177|6182.2|6176.2|7
1635347710000|2021-10-27 15:15:10|6183.3|6177.3|6184.3|6178.3|6184.3|6178.3|6183|6177|16
1635347720000|2021-10-27 15:15:20|6184.5|6178.5|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|5
1635347730000|2021-10-27 15:15:30|6183.8|6177.8|6183.3|6177.3|6183.8|6177.8|6183.3|6177.3|40
1635347740000|2021-10-27 15:15:40|6183.5|6177.5|6183.3|6177.3|6184|6178|6183.3|6177.3|8
1635347750000|2021-10-27 15:15:50|6182.8|6176.8|6183|6177|6183.3|6177.3|6182.8|6176.8|8
1635347760000|2021-10-27 15:16:00|6182.8|6176.8|6178.3|6172.3|6183.3|6177.3|6176.7|6170.7|28
1635347770000|2021-10-27 15:16:10|6178.2|6172.2|6178.3|6172.3|6178.3|6172.3|6177.8|6171.8|4
1635347780000|2021-10-27 15:16:20|6179|6173|6179|6173|6179|6173|6179|6173|2
1635347790000|2021-10-27 15:16:30|6178.8|6172.8|6177.8|6171.8|6179|6173|6177.8|6171.8|3
1635347800000|2021-10-27 15:16:40|6176.7|6170.7|6176.3|6170.3|6176.7|6170.7|6175.8|6169.8|4
1635347810000|2021-10-27 15:16:50|6175.8|6169.8|6176|6170|6176|6170|6174.8|6168.8|25
1635347820000|2021-10-27 15:17:00|6175.8|6169.8|6177|6171|6177|6171|6175.8|6169.8|7
1635347830000|2021-10-27 15:17:10|6177.3|6171.3|6174.8|6168.8|6177.5|6171.5|6174.5|6168.5|3
1635347840000|2021-10-27 15:17:20|6172.5|6166.5|6168.3|6162.3|6172.8|6166.8|6167.7|6161.7|25
1635347850000|2021-10-27 15:17:30|6167.7|6161.7|6168.3|6162.3|6168.3|6162.3|6167.7|6161.7|5
1635347860000|2021-10-27 15:17:40|6169.5|6163.5|6167|6161|6169.5|6163.5|6166.3|6160.3|15
1635347870000|2021-10-27 15:17:50|6167.3|6161.3|6168.5|6162.5|6168.5|6162.5|6166.8|6160.8|10
1635347880000|2021-10-27 15:18:00|6169.8|6163.8|6168|6162|6169.8|6163.8|6168|6162|15
1635347890000|2021-10-27 15:18:10|6167.8|6161.8|6169.3|6163.3|6169.3|6163.3|6167.8|6161.8|10
1635347900000|2021-10-27 15:18:20|6169|6163|6167|6161|6169|6163|6166.3|6160.3|16
1635347910000|2021-10-27 15:18:30|6166.8|6160.8|6166.3|6160.3|6167.8|6161.8|6165.8|6159.8|16
1635347920000|2021-10-27 15:18:40|6166.8|6160.8|6167.3|6161.3|6167.3|6161.3|6166.8|6160.8|2
1635347930000|2021-10-27 15:18:50|6166.8|6160.8|6167.3|6161.3|6168|6162|6165.8|6159.8|6
1635347940000|2021-10-27 15:19:00|6167.8|6161.8|6168.3|6162.3|6169|6163|6167.3|6161.3|3
1635347950000|2021-10-27 15:19:10|6168|6162|6168.3|6162.3|6168.3|6162.3|6168|6162|1
1635347960000|2021-10-27 15:19:20|6167.3|6161.3|6163.8|6157.8|6167.3|6161.3|6162.8|6156.8|20
1635347970000|2021-10-27 15:19:30|6164.2|6158.2|6163.7|6157.7|6164.3|6158.3|6163.7|6157.7|2
1635347980000|2021-10-27 15:19:40|6163.2|6157.2|6163.3|6157.3|6163.7|6157.7|6163.2|6157.2|4
1635347990000|2021-10-27 15:19:50|6163.8|6157.8|6163.3|6157.3|6163.8|6157.8|6162.8|6156.8|22
1635348000000|2021-10-27 15:20:00|6163.7|6157.7|6163|6157|6164|6158|6163|6157|4
1635348010000|2021-10-27 15:20:10|6162.8|6156.8|6160.8|6154.8|6162.8|6156.8|6160.8|6154.8|19
1635348020000|2021-10-27 15:20:20|6160.5|6154.5|6158.5|6152.5|6160.5|6154.5|6158.3|6152.3|13
1635348030000|2021-10-27 15:20:30|6158|6152|6160.3|6154.3|6162|6156|6158|6152|27
1635348040000|2021-10-27 15:20:40|6160.8|6154.8|6158.3|6152.3|6160.8|6154.8|6158|6152|6
1635348050000|2021-10-27 15:20:50|6158.8|6152.8|6160.3|6154.3|6160.3|6154.3|6158.3|6152.3|14
1635348060000|2021-10-27 15:21:00|6159.3|6153.3|6159.3|6153.3|6159.3|6153.3|6158.8|6152.8|13
1635348070000|2021-10-27 15:21:10|6157.8|6151.8|6158|6152|6159.3|6153.3|6157.8|6151.8|4
1635348080000|2021-10-27 15:21:20|6158.8|6152.8|6158.8|6152.8|6159.3|6153.3|6157.8|6151.8|1
1635348090000|2021-10-27 15:21:30|6158.5|6152.5|6158.3|6152.3|6158.5|6152.5|6157.8|6151.8|4
1635348100000|2021-10-27 15:21:40|6156.8|6150.8|6156.8|6150.8|6156.8|6150.8|6156.8|6150.8|1
1635348110000|2021-10-27 15:21:50|6157.3|6151.3|6157.3|6151.3|6157.3|6151.3|6156.8|6150.8|4
1635348120000|2021-10-27 15:22:00|6157.8|6151.8|6158.8|6152.8|6158.8|6152.8|6157.8|6151.8|2
1635348130000|2021-10-27 15:22:10|6158.7|6152.7|6157.8|6151.8|6158.7|6152.7|6157.8|6151.8|0
1635348140000|2021-10-27 15:22:20|6157.3|6151.3|6159.3|6153.3|6159.3|6153.3|6156.8|6150.8|6
1635348150000|2021-10-27 15:22:30|6159|6153|6159|6153|6159.3|6153.3|6157.3|6151.3|12
1635348170000|2021-10-27 15:22:50|6159.3|6153.3|6159.5|6153.5|6159.5|6153.5|6159.3|6153.3|5
1635348180000|2021-10-27 15:23:00|6159.3|6153.3|6158.5|6152.5|6159.3|6153.3|6158.5|6152.5|3
1635348190000|2021-10-27 15:23:10|6158.8|6152.8|6157.3|6151.3|6158.8|6152.8|6157.3|6151.3|7
1635348200000|2021-10-27 15:23:20|6156.5|6150.5|6151|6145|6157|6151|6151|6145|34
1635348210000|2021-10-27 15:23:30|6151.5|6145.5|6151.7|6145.7|6152|6146|6151|6145|5
1635348220000|2021-10-27 15:23:40|6152|6146|6152.3|6146.3|6152.8|6146.8|6152|6146|1
1635348230000|2021-10-27 15:23:50|6152.5|6146.5|6153|6147|6153.3|6147.3|6152.5|6146.5|4
1635348240000|2021-10-27 15:24:00|6152.8|6146.8|6153|6147|6153|6147|6152.8|6146.8|2
1635348250000|2021-10-27 15:24:10|||||||||1
1635348260000|2021-10-27 15:24:20|6152.8|6146.8|6150.8|6144.8|6153.5|6147.5|6150.8|6144.8|3
1635348270000|2021-10-27 15:24:30|6150.3|6144.3|6150.8|6144.8|6151|6145|6150|6144|7
1635348280000|2021-10-27 15:24:40|6151|6145|6149|6143|6151|6145|6149|6143|2
1635348290000|2021-10-27 15:24:50|6148.8|6142.8|6147.3|6141.3|6148.8|6142.8|6147.3|6141.3|7
1635348300000|2021-10-27 15:25:00|6147.2|6141.2|6144|6138|6147.2|6141.2|6143.8|6137.8|13
1635348310000|2021-10-27 15:25:10|6145.2|6139.2|6144|6138|6145.2|6139.2|6143.5|6137.5|4
1635348320000|2021-10-27 15:25:20|6144.5|6138.5|6141.3|6135.3|6144.5|6138.5|6140.5|6134.5|14
1635348330000|2021-10-27 15:25:30|6141.2|6135.2|6141.3|6135.3|6141.8|6135.8|6140.8|6134.8|5
1635348340000|2021-10-27 15:25:40|6141.8|6135.8|6136.2|6130.2|6142.3|6136.3|6136.2|6130.2|44
1635348350000|2021-10-27 15:25:50|6136.7|6130.7|6137|6131|6137.5|6131.5|6136.3|6130.3|19
1635348360000|2021-10-27 15:26:00|6136.7|6130.7|6133|6127|6136.7|6130.7|6133|6127|82
1635348370000|2021-10-27 15:26:10|6133.3|6127.3|6131.5|6125.5|6133.3|6127.3|6131.5|6125.5|15
1635348380000|2021-10-27 15:26:20|6131.7|6125.7|6135.5|6129.5|6135.5|6129.5|6131.7|6125.7|15
1635348390000|2021-10-27 15:26:30|6136.5|6130.5|6135.7|6129.7|6137|6131|6134.5|6128.5|41
1635348400000|2021-10-27 15:26:40|6136|6130|6135.5|6129.5|6136.2|6130.2|6135.5|6129.5|4
1635348410000|2021-10-27 15:26:50|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.5|6129.5|8
1635348420000|2021-10-27 15:27:00|6134.7|6128.7|6136.2|6130.2|6136.2|6130.2|6134.5|6128.5|6
1635348430000|2021-10-27 15:27:10|6135.7|6129.7|6134.7|6128.7|6135.7|6129.7|6134.7|6128.7|5
1635348440000|2021-10-27 15:27:20|6133.3|6127.3|6133|6127|6133.3|6127.3|6131|6125|24
1635348450000|2021-10-27 15:27:30|6131|6125|6128|6122|6131|6125|6127.7|6121.7|18
1635348460000|2021-10-27 15:27:40|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6126.2|6120.2|67
1635348470000|2021-10-27 15:27:50|6129|6123|6129.5|6123.5|6130.2|6124.2|6128|6122|50
1635348480000|2021-10-27 15:28:00|6128.7|6122.7|6129.7|6123.7|6129.7|6123.7|6128.5|6122.5|8
1635348490000|2021-10-27 15:28:10|6129.5|6123.5|6130.5|6124.5|6132.7|6126.7|6129.5|6123.5|7
1635348500000|2021-10-27 15:28:20|6130.3|6124.3|6128|6122|6130.3|6124.3|6127.3|6121.3|17
1635348510000|2021-10-27 15:28:30|6127.8|6121.8|6123.7|6117.7|6128|6122|6121.8|6115.8|125
1635348520000|2021-10-27 15:28:40|6123.5|6117.5|6123|6117|6123.7|6117.7|6121.8|6115.8|17
1635348530000|2021-10-27 15:28:50|6123.7|6117.7|6124.3|6118.3|6125.8|6119.8|6123.7|6117.7|11
1635348540000|2021-10-27 15:29:00|6124.5|6118.5|6124.3|6118.3|6126.7|6120.7|6123.3|6117.3|13
1635348550000|2021-10-27 15:29:10|6124.2|6118.2|6123.7|6117.7|6124.7|6118.7|6123.3|6117.3|6
1635348560000|2021-10-27 15:29:20|6123.8|6117.8|6118.3|6112.3|6124.3|6118.3|6118.3|6112.3|11
1635348570000|2021-10-27 15:29:30|6119|6113|6118.3|6112.3|6119.8|6113.8|6118.3|6112.3|6
1635348580000|2021-10-27 15:29:40|6118.7|6112.7|6122|6116|6122.3|6116.3|6118.7|6112.7|12
1635348590000|2021-10-27 15:29:50|6121.8|6115.8|6123.7|6117.7|6123.8|6117.8|6121.8|6115.8|6
1635348600000|2021-10-27 15:30:00|6123.2|6117.2|6124|6118|6125.8|6119.8|6123.2|6117.2|8
1635348610000|2021-10-27 15:30:10|6124.3|6118.3|6126|6120|6126.7|6120.7|6124.3|6118.3|13
1635348620000|2021-10-27 15:30:20|6126.5|6120.5|6124.2|6118.2|6126.5|6120.5|6124.2|6118.2|9
1635348630000|2021-10-27 15:30:30|6124.7|6118.7|6125.3|6119.3|6125.3|6119.3|6123.8|6117.8|6
1635348640000|2021-10-27 15:30:40|6124.8|6118.8|6126.3|6120.3|6128.7|6122.7|6124.8|6118.8|12
1635348650000|2021-10-27 15:30:50|6125.8|6119.8|6129.3|6123.3|6129.3|6123.3|6125.3|6119.3|13
1635348660000|2021-10-27 15:31:00|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|1
1635348670000|2021-10-27 15:31:10|6128.8|6122.8|6124.3|6118.3|6128.8|6122.8|6124.3|6118.3|20
1635348680000|2021-10-27 15:31:20|6124.2|6118.2|6124.3|6118.3|6124.5|6118.5|6123.8|6117.8|13
1635348690000|2021-10-27 15:31:30|6123.5|6117.5|6121|6115|6123.5|6117.5|6121|6115|5
1635348700000|2021-10-27 15:31:40|6121.3|6115.3|6121.7|6115.7|6122.2|6116.2|6121.2|6115.2|5
1635348710000|2021-10-27 15:31:50|6121.5|6115.5|6122.5|6116.5|6122.5|6116.5|6120.5|6114.5|8
1635348720000|2021-10-27 15:32:00|6122.7|6116.7|6124.3|6118.3|6124.3|6118.3|6122.2|6116.2|11
1635348730000|2021-10-27 15:32:10|6124.2|6118.2|6124.5|6118.5|6125.2|6119.2|6123|6117|37
1635348740000|2021-10-27 15:32:20|6124.2|6118.2|6124.2|6118.2|6124.7|6118.7|6124.2|6118.2|23
1635348750000|2021-10-27 15:32:30|6124.7|6118.7|6125.7|6119.7|6125.7|6119.7|6124.7|6118.7|15
1635348760000|2021-10-27 15:32:40|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1635348770000|2021-10-27 15:32:50|6126.7|6120.7|6127.3|6121.3|6127.3|6121.3|6126.2|6120.2|32
1635348780000|2021-10-27 15:33:00|6127.2|6121.2|6131.5|6125.5|6131.5|6125.5|6127.2|6121.2|43
1635348790000|2021-10-27 15:33:10|6131.8|6125.8|6132.5|6126.5|6132.5|6126.5|6131.8|6125.8|78
1635348800000|2021-10-27 15:33:20|6132.2|6126.2|6132.5|6126.5|6132.5|6126.5|6132.2|6126.2|48
1635348820000|2021-10-27 15:33:40|6134.7|6128.7|6136.7|6130.7|6137|6131|6134.7|6128.7|16
1635348830000|2021-10-27 15:33:50|6136.5|6130.5|6137.7|6131.7|6137.7|6131.7|6135.5|6129.5|9
1635348840000|2021-10-27 15:34:00|6138|6132|6140.5|6134.5|6141|6135|6138|6132|7
1635348850000|2021-10-27 15:34:10|6140|6134|6135.5|6129.5|6140|6134|6135.5|6129.5|9
1635348860000|2021-10-27 15:34:20|6135.8|6129.8|6133|6127|6136.8|6130.8|6132|6126|13
1635348870000|2021-10-27 15:34:30|6132.8|6126.8|6131.3|6125.3|6133|6127|6131.2|6125.2|3
1635348880000|2021-10-27 15:34:40|6130.8|6124.8|6131.3|6125.3|6132|6126|6130.8|6124.8|6
1635348890000|2021-10-27 15:34:50|6131.5|6125.5|6132.8|6126.8|6132.8|6126.8|6131.3|6125.3|10
1635348900000|2021-10-27 15:35:00|6134.5|6128.5|6131.3|6125.3|6134.5|6128.5|6131.3|6125.3|15
1635348910000|2021-10-27 15:35:10|6130.8|6124.8|6132|6126|6132.3|6126.3|6130|6124|9
1635348920000|2021-10-27 15:35:20|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|7
1635348930000|2021-10-27 15:35:30|6132|6126|6131.3|6125.3|6132.2|6126.2|6131|6125|8
1635348940000|2021-10-27 15:35:40|6131.2|6125.2|6132.3|6126.3|6133.5|6127.5|6131|6125|10
1635348950000|2021-10-27 15:35:50|6132.2|6126.2|6131.8|6125.8|6133|6127|6131.8|6125.8|6
1635348960000|2021-10-27 15:36:00|6132.2|6126.2|6130.2|6124.2|6132.3|6126.3|6130.2|6124.2|2
1635348970000|2021-10-27 15:36:10|6130.7|6124.7|6131.3|6125.3|6131.3|6125.3|6130.2|6124.2|13
1635348980000|2021-10-27 15:36:20|6131.2|6125.2|6130.7|6124.7|6131.2|6125.2|6130.7|6124.7|3
1635348990000|2021-10-27 15:36:30|6131.3|6125.3|6129.8|6123.8|6131.3|6125.3|6129.8|6123.8|4
1635349000000|2021-10-27 15:36:40|6131.3|6125.3|6130.7|6124.7|6131.3|6125.3|6130.5|6124.5|8
1635349010000|2021-10-27 15:36:50|6129.5|6123.5|6127.7|6121.7|6130.2|6124.2|6127.7|6121.7|28
1635349020000|2021-10-27 15:37:00|6126.7|6120.7|6125|6119|6126.7|6120.7|6125|6119|11
1635349030000|2021-10-27 15:37:10|6125.2|6119.2|6126.2|6120.2|6126.2|6120.2|6125.2|6119.2|2
1635349040000|2021-10-27 15:37:20|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|5
1635349050000|2021-10-27 15:37:30|6125|6119|6123.7|6117.7|6125|6119|6123|6117|17
1635349060000|2021-10-27 15:37:40|6123.8|6117.8|6121.7|6115.7|6124.2|6118.2|6120.8|6114.8|11
1635349070000|2021-10-27 15:37:50|6121.2|6115.2|6122.2|6116.2|6122.8|6116.8|6121.2|6115.2|9
1635349080000|2021-10-27 15:38:00|6121.7|6115.7|6120.7|6114.7|6122.2|6116.2|6120.2|6114.2|21
1635349090000|2021-10-27 15:38:10|6120|6114|6115.3|6109.3|6120|6114|6115.3|6109.3|17
1635349100000|2021-10-27 15:38:20|6116.2|6110.2|6116.2|6110.2|6117.3|6111.3|6115.7|6109.7|9
1635349110000|2021-10-27 15:38:30|6116.3|6110.3|6116.3|6110.3|6116.7|6110.7|6116.2|6110.2|13
1635349120000|2021-10-27 15:38:40|6116.5|6110.5|6117.2|6111.2|6117.7|6111.7|6116|6110|8
1635349130000|2021-10-27 15:38:50|6117.7|6111.7|6117.2|6111.2|6117.7|6111.7|6116.2|6110.2|3
1635349140000|2021-10-27 15:39:00|6117.3|6111.3|6117.7|6111.7|6118.7|6112.7|6117.2|6111.2|14
1635349150000|2021-10-27 15:39:10|6118.3|6112.3|6118.7|6112.7|6118.7|6112.7|6117.7|6111.7|6
1635349160000|2021-10-27 15:39:20|6119|6113|6119|6113|6119|6113|6119|6113|3
1635349170000|2021-10-27 15:39:30|6118.7|6112.7|6119.5|6113.5|6119.7|6113.7|6118.5|6112.5|4
1635349180000|2021-10-27 15:39:40|6119.7|6113.7|6118.7|6112.7|6119.7|6113.7|6118.7|6112.7|8
1635349190000|2021-10-27 15:39:50|6119|6113|6120.3|6114.3|6120.3|6114.3|6117.8|6111.8|6
1635349200000|2021-10-27 15:40:00|6120.2|6114.2|6112|6106|6120.8|6114.8|6111.7|6105.7|69
1635349210000|2021-10-27 15:40:10|6113|6107|6113.2|6107.2|6113.8|6107.8|6112.5|6106.5|11
1635349220000|2021-10-27 15:40:20|6113.3|6107.3|6112.7|6106.7|6114.2|6108.2|6112.7|6106.7|10
1635349230000|2021-10-27 15:40:30|6113.2|6107.2|6111.7|6105.7|6113.2|6107.2|6111.7|6105.7|6
1635349240000|2021-10-27 15:40:40|6111.5|6105.5|6110.8|6104.8|6111.5|6105.5|6110.8|6104.8|3
1635349250000|2021-10-27 15:40:50|6111|6105|6114.3|6108.3|6114.8|6108.8|6110.8|6104.8|25
1635349260000|2021-10-27 15:41:00|6113.8|6107.8|6114.7|6108.7|6114.8|6108.8|6113.7|6107.7|15
1635349270000|2021-10-27 15:41:10|6114.5|6108.5|6113.2|6107.2|6114.5|6108.5|6113.2|6107.2|6
1635349280000|2021-10-27 15:41:20|6113.3|6107.3|6115.8|6109.8|6115.8|6109.8|6112.5|6106.5|12
1635349290000|2021-10-27 15:41:30|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6115.8|6109.8|4
1635349300000|2021-10-27 15:41:40|6118.3|6112.3|6119.3|6113.3|6119.8|6113.8|6118.3|6112.3|7
1635349310000|2021-10-27 15:41:50|6118.7|6112.7|6118.2|6112.2|6119.3|6113.3|6118.2|6112.2|10
1635349320000|2021-10-27 15:42:00|6118.7|6112.7|6118.7|6112.7|6119.2|6113.2|6118.7|6112.7|3
1635349330000|2021-10-27 15:42:10|6118.8|6112.8|6117.8|6111.8|6120|6114|6117.8|6111.8|4
1635349340000|2021-10-27 15:42:20|6117.3|6111.3|6118.7|6112.7|6118.7|6112.7|6117.3|6111.3|4
1635349350000|2021-10-27 15:42:30|6118.3|6112.3|6118.2|6112.2|6118.7|6112.7|6118.2|6112.2|3
1635349360000|2021-10-27 15:42:40|6118.5|6112.5|6119.2|6113.2|6119.2|6113.2|6118.3|6112.3|3
1635349370000|2021-10-27 15:42:50|6118.7|6112.7|6116.3|6110.3|6118.7|6112.7|6116.3|6110.3|5
1635349380000|2021-10-27 15:43:00|6116.2|6110.2|6115.8|6109.8|6116.2|6110.2|6115.8|6109.8|4
1635349390000|2021-10-27 15:43:10|6116.5|6110.5|6118.8|6112.8|6119.3|6113.3|6116.5|6110.5|34
1635349400000|2021-10-27 15:43:20|6118.7|6112.7|6115.8|6109.8|6118.7|6112.7|6115.8|6109.8|21
1635349410000|2021-10-27 15:43:30|6116.2|6110.2|6116.3|6110.3|6116.8|6110.8|6116.2|6110.2|2
1635349420000|2021-10-27 15:43:40|6116.5|6110.5|6118|6112|6118|6112|6115.8|6109.8|8
1635349430000|2021-10-27 15:43:50|6117.8|6111.8|6117.8|6111.8|6119|6113|6117.5|6111.5|11
1635349440000|2021-10-27 15:44:00|6117.3|6111.3|6117.3|6111.3|6117.5|6111.5|6116.8|6110.8|8
1635349450000|2021-10-27 15:44:10|6117.8|6111.8|6117.3|6111.3|6119.5|6113.5|6117.3|6111.3|14
1635349460000|2021-10-27 15:44:20|6116.8|6110.8|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|2
1635349470000|2021-10-27 15:44:30|6116.3|6110.3|6116.3|6110.3|6116.8|6110.8|6115.8|6109.8|60
1635349480000|2021-10-27 15:44:40|6116.2|6110.2|6116.3|6110.3|6116.8|6110.8|6115.8|6109.8|1
1635349490000|2021-10-27 15:44:50|6115.8|6109.8|6116.3|6110.3|6116.3|6110.3|6115.8|6109.8|2
1635349500000|2021-10-27 15:45:00|6115.8|6109.8|6115.8|6109.8|6116.3|6110.3|6115.8|6109.8|24
1635349510000|2021-10-27 15:45:10|6114.3|6108.3|6115.3|6109.3|6115.3|6109.3|6114.3|6108.3|8
1635349520000|2021-10-27 15:45:20|6115.2|6109.2|6114.7|6108.7|6115.2|6109.2|6113.8|6107.8|3
1635349530000|2021-10-27 15:45:30|6114.3|6108.3|6116.7|6110.7|6117|6111|6114.3|6108.3|10
1635349540000|2021-10-27 15:45:40|6116.8|6110.8|6117|6111|6117.5|6111.5|6116.8|6110.8|6
1635349550000|2021-10-27 15:45:50|6116|6110|6116.7|6110.7|6117.5|6111.5|6116|6110|11
1635349560000|2021-10-27 15:46:00|6117.2|6111.2|6118|6112|6118|6112|6116.7|6110.7|3
1635349570000|2021-10-27 15:46:10|6117.5|6111.5|6116.8|6110.8|6117.5|6111.5|6116.8|6110.8|1
1635349590000|2021-10-27 15:46:30|6116.5|6110.5|6114.3|6108.3|6116.5|6110.5|6114.3|6108.3|3
1635349600000|2021-10-27 15:46:40|6115.3|6109.3|6116.3|6110.3|6116.3|6110.3|6115.3|6109.3|5
1635349610000|2021-10-27 15:46:50|6115.8|6109.8|6116.3|6110.3|6117|6111|6115.8|6109.8|3
1635349620000|2021-10-27 15:47:00|6115.3|6109.3|6114.3|6108.3|6115.8|6109.8|6114.3|6108.3|21
1635349630000|2021-10-27 15:47:10|6113.7|6107.7|6115.5|6109.5|6115.5|6109.5|6113.7|6107.7|10
1635349640000|2021-10-27 15:47:20|6115.8|6109.8|6114.3|6108.3|6116.8|6110.8|6114|6108|11
1635349650000|2021-10-27 15:47:30|6114.2|6108.2|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|2
1635349660000|2021-10-27 15:47:40|6114.3|6108.3|6109|6103|6114.3|6108.3|6108.2|6102.2|16
1635349670000|2021-10-27 15:47:50|6109.2|6103.2|6109|6103|6109.7|6103.7|6108.3|6102.3|34
1635349680000|2021-10-27 15:48:00|6108.8|6102.8|6106.5|6100.5|6108.8|6102.8|6106.5|6100.5|24
1635349690000|2021-10-27 15:48:10|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|67
1635349700000|2021-10-27 15:48:20|6106.5|6100.5|6107.7|6101.7|6107.7|6101.7|6106.5|6100.5|11
1635349710000|2021-10-27 15:48:30|6107.5|6101.5|6107.2|6101.2|6107.5|6101.5|6107.2|6101.2|1
1635349720000|2021-10-27 15:48:40|6108|6102|6108|6102|6108|6102|6107.5|6101.5|4
1635349730000|2021-10-27 15:48:50|6107.2|6101.2|6107.5|6101.5|6109.5|6103.5|6107.2|6101.2|31
1635349740000|2021-10-27 15:49:00|6107.8|6101.8|6107.7|6101.7|6107.8|6101.8|6106.2|6100.2|10
1635349750000|2021-10-27 15:49:10|6108.5|6102.5|6108|6102|6108.5|6102.5|6106.7|6100.7|6
1635349760000|2021-10-27 15:49:20|6107.7|6101.7|6108.7|6102.7|6109.2|6103.2|6107.7|6101.7|6
1635349770000|2021-10-27 15:49:30|6108.5|6102.5|6109|6103|6109.2|6103.2|6108.5|6102.5|4
1635349780000|2021-10-27 15:49:40|6108.8|6102.8|6111.7|6105.7|6111.7|6105.7|6108.7|6102.7|24
1635349790000|2021-10-27 15:49:50|6111.8|6105.8|6111.7|6105.7|6112|6106|6111.2|6105.2|4
1635349800000|2021-10-27 15:50:00|6111.8|6105.8|6111.3|6105.3|6112.3|6106.3|6110.7|6104.7|6
1635349810000|2021-10-27 15:50:10|6110.8|6104.8|6107.7|6101.7|6110.8|6104.8|6107.7|6101.7|2
1635349820000|2021-10-27 15:50:20|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.2|6101.2|5
1635349830000|2021-10-27 15:50:30|6108.2|6102.2|6108.7|6102.7|6108.8|6102.8|6107.7|6101.7|8
1635349840000|2021-10-27 15:50:40|6108.3|6102.3|6107.3|6101.3|6108.3|6102.3|6107.3|6101.3|5
1635349850000|2021-10-27 15:50:50|6108|6102|6108.3|6102.3|6109|6103|6107.7|6101.7|9
1635349860000|2021-10-27 15:51:00|6107|6101|6106.8|6100.8|6107.8|6101.8|6106.8|6100.8|1
1635349870000|2021-10-27 15:51:10|||||||||1
1635349880000|2021-10-27 15:51:20|6106|6100|6107|6101|6107|6101|6106|6100|5
1635349890000|2021-10-27 15:51:30|6107.5|6101.5|6108.7|6102.7|6108.7|6102.7|6107.5|6101.5|2
1635349900000|2021-10-27 15:51:40|6108.5|6102.5|6108.3|6102.3|6108.7|6102.7|6108|6102|2
1635349910000|2021-10-27 15:51:50|6108|6102|6108|6102|6110.3|6104.3|6107.5|6101.5|3
1635349920000|2021-10-27 15:52:00|6108.3|6102.3|6107.3|6101.3|6108.3|6102.3|6107.3|6101.3|1
1635349930000|2021-10-27 15:52:10|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|1
1635349940000|2021-10-27 15:52:20|6107|6101|6107|6101|6107|6101|6107|6101|2
1635349950000|2021-10-27 15:52:30|6106.3|6100.3|6107.7|6101.7|6107.7|6101.7|6106|6100|2
1635349970000|2021-10-27 15:52:50|6107.2|6101.2|6107.3|6101.3|6107.8|6101.8|6107.2|6101.2|16
1635349980000|2021-10-27 15:53:00|6106.7|6100.7|6108.3|6102.3|6108.3|6102.3|6106.7|6100.7|7
1635349990000|2021-10-27 15:53:10|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|1
1635350000000|2021-10-27 15:53:20|6108.3|6102.3|6107.3|6101.3|6108.7|6102.7|6107|6101|8
1635350010000|2021-10-27 15:53:30|6107.5|6101.5|6108.8|6102.8|6109|6103|6107.3|6101.3|3
1635350020000|2021-10-27 15:53:40|6108.3|6102.3|6106.8|6100.8|6109|6103|6105.8|6099.8|15
1635350030000|2021-10-27 15:53:50|6106.3|6100.3|6107.3|6101.3|6107.3|6101.3|6106.3|6100.3|2
1635350040000|2021-10-27 15:54:00|6106.8|6100.8|6105.8|6099.8|6106.8|6100.8|6105.8|6099.8|5
1635350050000|2021-10-27 15:54:10|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6
1635350060000|2021-10-27 15:54:20|6104|6098|6104.3|6098.3|6105.5|6099.5|6104|6098|22
1635350070000|2021-10-27 15:54:30|6104.8|6098.8|6106|6100|6106|6100|6104.8|6098.8|8
1635350080000|2021-10-27 15:54:40|6105.8|6099.8|6104.8|6098.8|6106.3|6100.3|6104.8|6098.8|5
1635350090000|2021-10-27 15:54:50|6105.3|6099.3|6104.3|6098.3|6105.3|6099.3|6103.8|6097.8|42
1635350100000|2021-10-27 15:55:00|6105.3|6099.3|6105.8|6099.8|6106|6100|6105.3|6099.3|4
1635350110000|2021-10-27 15:55:10|6105.3|6099.3|6102.8|6096.8|6105.3|6099.3|6102.8|6096.8|29
1635350120000|2021-10-27 15:55:20|6102.2|6096.2|6098.7|6092.7|6102.7|6096.7|6098.5|6092.5|80
1635350130000|2021-10-27 15:55:30|6099.5|6093.5|6096.8|6090.8|6099.5|6093.5|6096.5|6090.5|100
1635350140000|2021-10-27 15:55:40|6097|6091|6092.2|6086.2|6097.5|6091.5|6092|6086|51
1635350150000|2021-10-27 15:55:50|6091.8|6085.8|6094|6088|6094|6088|6091.8|6085.8|28
1635350160000|2021-10-27 15:56:00|6093.8|6087.8|6093.7|6087.7|6093.8|6087.8|6092.2|6086.2|48
1635350170000|2021-10-27 15:56:10|6093.5|6087.5|6093|6087|6093.7|6087.7|6091.8|6085.8|28
1635350180000|2021-10-27 15:56:20|6093.2|6087.2|6095|6089|6095|6089|6092.8|6086.8|11
1635350190000|2021-10-27 15:56:30|6094.7|6088.7|6096.3|6090.3|6096.3|6090.3|6094.3|6088.3|21
1635350200000|2021-10-27 15:56:40|6098.3|6092.3|6100.5|6094.5|6100.7|6094.7|6096.7|6090.7|22
1635350210000|2021-10-27 15:56:50|6100.2|6094.2|6098.7|6092.7|6100.2|6094.2|6098.5|6092.5|16
1635350220000|2021-10-27 15:57:00|6100.2|6094.2|6101.3|6095.3|6102|6096|6100.2|6094.2|5
1635350230000|2021-10-27 15:57:10|6101.8|6095.8|6101.7|6095.7|6103|6097|6100.8|6094.8|15
1635350240000|2021-10-27 15:57:20|6102|6096|6103.5|6097.5|6103.5|6097.5|6101.5|6095.5|6
1635350250000|2021-10-27 15:57:30|6102.8|6096.8|6101.7|6095.7|6103.2|6097.2|6101.2|6095.2|77
1635350260000|2021-10-27 15:57:40|6102|6096|6103.5|6097.5|6103.5|6097.5|6101.2|6095.2|18
1635350270000|2021-10-27 15:57:50|6105.2|6099.2|6107.7|6101.7|6108.8|6102.8|6105.2|6099.2|82
1635350280000|2021-10-27 15:58:00|6107|6101|6106.7|6100.7|6107.7|6101.7|6106.2|6100.2|8
1635350290000|2021-10-27 15:58:10|6106.3|6100.3|6106.5|6100.5|6106.7|6100.7|6106.3|6100.3|6
1635350300000|2021-10-27 15:58:20|6105.7|6099.7|6106|6100|6107.5|6101.5|6105.7|6099.7|10
1635350310000|2021-10-27 15:58:30|6106.8|6100.8|6107|6101|6107|6101|6106.8|6100.8|0
1635350320000|2021-10-27 15:58:40|6107.3|6101.3|6107|6101|6107.3|6101.3|6107|6101|2
1635350330000|2021-10-27 15:58:50|6107.2|6101.2|6107.5|6101.5|6107.5|6101.5|6107|6101|5
1635350340000|2021-10-27 15:59:00|6108|6102|6108.8|6102.8|6108.8|6102.8|6107.5|6101.5|15
1635350350000|2021-10-27 15:59:10|6108.3|6102.3|6110|6104|6110|6104|6106.3|6100.3|18
1635350360000|2021-10-27 15:59:20|6109.7|6103.7|6108.5|6102.5|6110.7|6104.7|6108.5|6102.5|3
1635350370000|2021-10-27 15:59:30|6109.3|6103.3|6113.7|6107.7|6113.7|6107.7|6109.3|6103.3|15
1635350380000|2021-10-27 15:59:40|6114.5|6108.5|6110|6104|6115|6109|6110|6104|12
1635350390000|2021-10-27 15:59:50|6110.2|6104.2|6112|6106|6112.8|6106.8|6110.2|6104.2|17
1635350400000|2021-10-27 16:00:00|6111|6105|6114.5|6108.5|6114.5|6108.5|6111|6105|25
1635350410000|2021-10-27 16:00:10|6114.3|6108.3|6117|6111|6117.5|6111.5|6114.3|6108.3|21
1635350420000|2021-10-27 16:00:20|6116|6110|6116|6110|6116.5|6110.5|6116|6110|16
1635350430000|2021-10-27 16:00:30|6115.8|6109.8|6110.7|6104.7|6115.8|6109.8|6110.7|6104.7|3
1635350440000|2021-10-27 16:00:40|6110.5|6104.5|6108.5|6102.5|6110.5|6104.5|6108.5|6102.5|5
1635350450000|2021-10-27 16:00:50|6109|6103|6109|6103|6109|6103|6109|6103|15
1635350460000|2021-10-27 16:01:00|6109.5|6103.5|6109|6103|6110|6104|6109|6103|5
1635350470000|2021-10-27 16:01:10|6108.8|6102.8|6110.7|6104.7|6111.2|6105.2|6108.5|6102.5|9
1635350480000|2021-10-27 16:01:20|6110|6104|6110|6104|6110|6104|6109|6103|6
1635350490000|2021-10-27 16:01:30|6110.3|6104.3|6110|6104|6111|6105|6110|6104|2
1635350500000|2021-10-27 16:01:40|6109|6103|6109.5|6103.5|6109.5|6103.5|6108.5|6102.5|5
1635350510000|2021-10-27 16:01:50|6110|6104|6110|6104|6110|6104|6109|6103|2
1635350520000|2021-10-27 16:02:00|6109|6103|6108.5|6102.5|6109|6103|6108.2|6102.2|19
1635350530000|2021-10-27 16:02:10|6108.2|6102.2|6107.5|6101.5|6108.5|6102.5|6107.5|6101.5|15
1635350540000|2021-10-27 16:02:20|6107.3|6101.3|6105.5|6099.5|6107.3|6101.3|6105|6099|5
1635350550000|2021-10-27 16:02:30|6105.7|6099.7|6107|6101|6107|6101|6105.7|6099.7|1
1635350560000|2021-10-27 16:02:40|6106.5|6100.5|6105.5|6099.5|6107.5|6101.5|6105.5|6099.5|4
1635350570000|2021-10-27 16:02:50|6105.2|6099.2|6104|6098|6105.2|6099.2|6104|6098|5
1635350580000|2021-10-27 16:03:00|6104.5|6098.5|6105.2|6099.2|6105.2|6099.2|6104.5|6098.5|10
1635350590000|2021-10-27 16:03:10|6104.7|6098.7|6106|6100|6106|6100|6104.7|6098.7|6
1635350600000|2021-10-27 16:03:20|||||||||3
1635350610000|2021-10-27 16:03:30|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|2
1635350620000|2021-10-27 16:03:40|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|2
1635350630000|2021-10-27 16:03:50|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|9
1635350640000|2021-10-27 16:04:00|6105.5|6099.5|6106.5|6100.5|6106.5|6100.5|6105.2|6099.2|14
1635350650000|2021-10-27 16:04:10|6108|6102|6108|6102|6108|6102|6108|6102|4
1635350660000|2021-10-27 16:04:20|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|2
1635350670000|2021-10-27 16:04:30|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6105.5|6099.5|23
1635350680000|2021-10-27 16:04:40|6106.2|6100.2|6106.5|6100.5|6106.5|6100.5|6105.5|6099.5|4
1635350690000|2021-10-27 16:04:50|6106|6100|6107|6101|6107|6101|6106|6100|4
1635350700000|2021-10-27 16:05:00|6107.5|6101.5|6106|6100|6108|6102|6106|6100|7
1635350720000|2021-10-27 16:05:20|6105.8|6099.8|6106|6100|6107|6101|6105.8|6099.8|5
1635350730000|2021-10-27 16:05:30|6105.5|6099.5|6107|6101|6107|6101|6105.5|6099.5|2
1635350740000|2021-10-27 16:05:40|6106.7|6100.7|6106.5|6100.5|6107|6101|6106.5|6100.5|6
1635350750000|2021-10-27 16:05:50|6106.3|6100.3|6106|6100|6106.3|6100.3|6105.5|6099.5|11
1635350760000|2021-10-27 16:06:00|6105.2|6099.2|6097.3|6091.3|6105.2|6099.2|6097.3|6091.3|10
1635350770000|2021-10-27 16:06:10|6097.5|6091.5|6097|6091|6099.2|6093.2|6095|6089|17
1635350780000|2021-10-27 16:06:20|6097.3|6091.3|6095.3|6089.3|6097.3|6091.3|6094.2|6088.2|76
1635350790000|2021-10-27 16:06:30|6095.5|6089.5|6094.8|6088.8|6095.5|6089.5|6094.8|6088.8|13
1635350800000|2021-10-27 16:06:40|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|10
1635350820000|2021-10-27 16:07:00|6095.3|6089.3|6096|6090|6096|6090|6095.3|6089.3|14
1635350830000|2021-10-27 16:07:10|6095.8|6089.8|6096.7|6090.7|6096.7|6090.7|6095.8|6089.8|3
1635350840000|2021-10-27 16:07:20|6100|6094|6102|6096|6102|6096|6100|6094|11
1635350850000|2021-10-27 16:07:30|6101.8|6095.8|6102|6096|6102|6096|6101.5|6095.5|3
1635350860000|2021-10-27 16:07:40|6102.7|6096.7|6099|6093|6102.7|6096.7|6098.7|6092.7|12
1635350870000|2021-10-27 16:07:50|6098.5|6092.5|6099|6093|6099|6093|6098.2|6092.2|2
1635350880000|2021-10-27 16:08:00|6098.5|6092.5|6101.7|6095.7|6101.7|6095.7|6097.3|6091.3|6
1635350890000|2021-10-27 16:08:10|6098.7|6092.7|6097.3|6091.3|6098.7|6092.7|6097.3|6091.3|0
1635350900000|2021-10-27 16:08:20|6097|6091|6096.7|6090.7|6097|6091|6096.7|6090.7|3
1635350910000|2021-10-27 16:08:30|6096.5|6090.5|6096|6090|6096.5|6090.5|6096|6090|0
1635350920000|2021-10-27 16:08:40|6096.2|6090.2|6097.2|6091.2|6097.7|6091.7|6095.5|6089.5|17
1635350930000|2021-10-27 16:08:50|6096.7|6090.7|6096.3|6090.3|6096.7|6090.7|6096|6090|3
1635350940000|2021-10-27 16:09:00|6096.5|6090.5|6097.3|6091.3|6098.8|6092.8|6096.5|6090.5|9
1635350950000|2021-10-27 16:09:10|6097.5|6091.5|6097|6091|6097.7|6091.7|6097|6091|50
1635350960000|2021-10-27 16:09:20|6096.2|6090.2|6096.7|6090.7|6096.7|6090.7|6095.7|6089.7|10
1635350970000|2021-10-27 16:09:30|6096.2|6090.2|6096.7|6090.7|6096.7|6090.7|6096.2|6090.2|6
1635350980000|2021-10-27 16:09:40|6096.5|6090.5|6096|6090|6096.5|6090.5|6095.8|6089.8|10
1635350990000|2021-10-27 16:09:50|6096.7|6090.7|6096|6090|6096.7|6090.7|6096|6090|5
1635351000000|2021-10-27 16:10:00|6096.5|6090.5|6095.2|6089.2|6097.2|6091.2|6095.2|6089.2|10
1635351010000|2021-10-27 16:10:10|6095|6089|6095.5|6089.5|6095.7|6089.7|6094.2|6088.2|15
1635351020000|2021-10-27 16:10:20|6095.7|6089.7|6095.8|6089.8|6095.8|6089.8|6095.5|6089.5|6
1635351030000|2021-10-27 16:10:30|6096.5|6090.5|6098|6092|6100.2|6094.2|6096.5|6090.5|13
1635351040000|2021-10-27 16:10:40|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1635351050000|2021-10-27 16:10:50|6099|6093|6099|6093|6099|6093|6099|6093|5
1635351060000|2021-10-27 16:11:00|6098.8|6092.8|6097.5|6091.5|6098.8|6092.8|6097.5|6091.5|6
1635351070000|2021-10-27 16:11:10|6097|6091|6096.7|6090.7|6097|6091|6096.7|6090.7|4
1635351080000|2021-10-27 16:11:20|6097|6091|6096.2|6090.2|6097.7|6091.7|6096.2|6090.2|2
1635351090000|2021-10-27 16:11:30|6096.3|6090.3|6097.3|6091.3|6097.3|6091.3|6096.3|6090.3|11
1635351100000|2021-10-27 16:11:40|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|11
1635351110000|2021-10-27 16:11:50|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|0
1635351120000|2021-10-27 16:12:00|6100.3|6094.3|6101.3|6095.3|6101.3|6095.3|6100.2|6094.2|5
1635351130000|2021-10-27 16:12:10|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1635351140000|2021-10-27 16:12:20|6101.2|6095.2|6101.3|6095.3|6101.8|6095.8|6099.8|6093.8|27
1635351150000|2021-10-27 16:12:30|6101|6095|6101.5|6095.5|6101.5|6095.5|6101|6095|2
1635351170000|2021-10-27 16:12:50|6102|6096|6101.7|6095.7|6102|6096|6101.7|6095.7|6
1635351180000|2021-10-27 16:13:00|6101.5|6095.5|6102|6096|6102|6096|6101.5|6095.5|3
1635351190000|2021-10-27 16:13:10|6101.8|6095.8|6100.7|6094.7|6102|6096|6100.7|6094.7|7
1635351200000|2021-10-27 16:13:20|6101.5|6095.5|6096.7|6090.7|6101.5|6095.5|6096.7|6090.7|8
1635351210000|2021-10-27 16:13:30|6096.3|6090.3|6096.8|6090.8|6097.3|6091.3|6096.3|6090.3|6
1635351220000|2021-10-27 16:13:40|6096.7|6090.7|6096.8|6090.8|6097.7|6091.7|6096.3|6090.3|4
1635351230000|2021-10-27 16:13:50|6096.7|6090.7|6095.7|6089.7|6096.7|6090.7|6095.7|6089.7|0
1635351240000|2021-10-27 16:14:00|6095.5|6089.5|6094.3|6088.3|6095.7|6089.7|6093.8|6087.8|14
1635351250000|2021-10-27 16:14:10|6094|6088|6093.3|6087.3|6094|6088|6092.8|6086.8|2
1635351260000|2021-10-27 16:14:20|6093.5|6087.5|6093.5|6087.5|6093.8|6087.8|6092.8|6086.8|5
1635351270000|2021-10-27 16:14:30|6093.7|6087.7|6094|6088|6094|6088|6093.5|6087.5|4
1635351280000|2021-10-27 16:14:40|6094.2|6088.2|6093.7|6087.7|6095.3|6089.3|6093.7|6087.7|2
1635351290000|2021-10-27 16:14:50|6093.5|6087.5|6093.7|6087.7|6093.7|6087.7|6093.5|6087.5|2
1635351300000|2021-10-27 16:15:00|6094.5|6088.5|6094.5|6088.5|6094.7|6088.7|6094|6088|3
1635351310000|2021-10-27 16:15:10|6094.7|6088.7|6096.7|6090.7|6096.7|6090.7|6094.7|6088.7|8
1635351320000|2021-10-27 16:15:20|6096.8|6090.8|6097.8|6091.8|6098.3|6092.3|6096.8|6090.8|6
1635351330000|2021-10-27 16:15:30|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|3
1635351340000|2021-10-27 16:15:40|6096.5|6090.5|6096.5|6090.5|6097.3|6091.3|6096|6090|5
1635351350000|2021-10-27 16:15:50|6096.2|6090.2|6096.8|6090.8|6097|6091|6096|6090|4
1635351360000|2021-10-27 16:16:00|6096.5|6090.5|6096.3|6090.3|6097|6091|6096.2|6090.2|4
1635351370000|2021-10-27 16:16:10|6096.8|6090.8|6098.3|6092.3|6098.3|6092.3|6096.8|6090.8|1
1635351380000|2021-10-27 16:16:20|6098|6092|6101.3|6095.3|6101.3|6095.3|6097.7|6091.7|3
1635351390000|2021-10-27 16:16:30|6101.5|6095.5|6101.3|6095.3|6101.8|6095.8|6101.3|6095.3|2
1635351400000|2021-10-27 16:16:40|6100.3|6094.3|6099.7|6093.7|6100.3|6094.3|6099.3|6093.3|2
1635351410000|2021-10-27 16:16:50|6099.3|6093.3|6102|6096|6103.7|6097.7|6099.2|6093.2|14
1635351420000|2021-10-27 16:17:00|6102.2|6096.2|6101.5|6095.5|6102.2|6096.2|6101.5|6095.5|5
1635351430000|2021-10-27 16:17:10|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|13
1635351440000|2021-10-27 16:17:20|6102.2|6096.2|6101|6095|6102.2|6096.2|6100.2|6094.2|4
1635351450000|2021-10-27 16:17:30|6101.2|6095.2|6100|6094|6101.2|6095.2|6099.7|6093.7|1
1635351460000|2021-10-27 16:17:40|6100.3|6094.3|6102.8|6096.8|6103.3|6097.3|6100|6094|5
1635351470000|2021-10-27 16:17:50|6103.2|6097.2|6101.5|6095.5|6103.7|6097.7|6101.2|6095.2|10
1635351480000|2021-10-27 16:18:00|6100.3|6094.3|6102.7|6096.7|6103.7|6097.7|6100.3|6094.3|12
1635351490000|2021-10-27 16:18:10|6102.2|6096.2|6098.7|6092.7|6102.2|6096.2|6098.7|6092.7|6
1635351500000|2021-10-27 16:18:20|6098.5|6092.5|6097.2|6091.2|6098.5|6092.5|6097.2|6091.2|6
1635351510000|2021-10-27 16:18:30|6097.5|6091.5|6098.7|6092.7|6098.7|6092.7|6097.5|6091.5|4
1635351520000|2021-10-27 16:18:40|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|0
1635351530000|2021-10-27 16:18:50|6099.7|6093.7|6101|6095|6101.3|6095.3|6099.7|6093.7|5
1635351540000|2021-10-27 16:19:00|6100.8|6094.8|6099.5|6093.5|6101|6095|6099.5|6093.5|2
1635351550000|2021-10-27 16:19:10|6098.8|6092.8|6100.3|6094.3|6100.3|6094.3|6098.8|6092.8|53
1635351560000|2021-10-27 16:19:20|6099.8|6093.8|6099.3|6093.3|6099.8|6093.8|6098.5|6092.5|23
1635351570000|2021-10-27 16:19:30|6099.5|6093.5|6100.3|6094.3|6100.3|6094.3|6099.3|6093.3|2
1635351580000|2021-10-27 16:19:40|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6099.3|6093.3|4
1635351590000|2021-10-27 16:19:50|6100|6094|6099.8|6093.8|6100.3|6094.3|6099.3|6093.3|1
1635351600000|2021-10-27 16:20:00|6099.3|6093.3|6099.5|6093.5|6099.5|6093.5|6099|6093|2
1635351610000|2021-10-27 16:20:10|6099.8|6093.8|6099.5|6093.5|6099.8|6093.8|6099.5|6093.5|6
1635351620000|2021-10-27 16:20:20|6099.8|6093.8|6100.8|6094.8|6100.8|6094.8|6099.8|6093.8|10
1635351630000|2021-10-27 16:20:30|6101.8|6095.8|6100.8|6094.8|6101.8|6095.8|6100.8|6094.8|8
1635351640000|2021-10-27 16:20:40|6101.3|6095.3|6102.8|6096.8|6102.8|6096.8|6101.3|6095.3|4
1635351650000|2021-10-27 16:20:50|6103|6097|6105|6099|6105|6099|6103|6097|5
1635351660000|2021-10-27 16:21:00|6105.3|6099.3|6107.7|6101.7|6108.7|6102.7|6105.3|6099.3|13
1635351670000|2021-10-27 16:21:10|6107.5|6101.5|6107.7|6101.7|6107.8|6101.8|6106.3|6100.3|3
1635351680000|2021-10-27 16:21:20|6108.5|6102.5|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|3
1635351690000|2021-10-27 16:21:30|6108.2|6102.2|6109.7|6103.7|6109.7|6103.7|6107.7|6101.7|21
1635351700000|2021-10-27 16:21:40|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6107.3|6101.3|6
1635351710000|2021-10-27 16:21:50|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|3
1635351720000|2021-10-27 16:22:00|6109.7|6103.7|6109.7|6103.7|6109.8|6103.8|6109.7|6103.7|6
1635351730000|2021-10-27 16:22:10|6109.3|6103.3|6111|6105|6111|6105|6109.3|6103.3|112
1635351740000|2021-10-27 16:22:20|6110.5|6104.5|6111|6105|6111|6105|6110.5|6104.5|3
1635351750000|2021-10-27 16:22:30|6111.5|6105.5|6113|6107|6113.7|6107.7|6111.5|6105.5|3
1635351760000|2021-10-27 16:22:40|6111.7|6105.7|6110|6104|6112.2|6106.2|6110|6104|6
1635351770000|2021-10-27 16:22:50|6109.5|6103.5|6109.5|6103.5|6109.7|6103.7|6109.2|6103.2|0
1635351780000|2021-10-27 16:23:00|6106.8|6100.8|6105.7|6099.7|6106.8|6100.8|6104.8|6098.8|4
1635351790000|2021-10-27 16:23:10|6105.2|6099.2|6109|6103|6109|6103|6105.2|6099.2|3
1635351800000|2021-10-27 16:23:20|6108.5|6102.5|6109.3|6103.3|6109.3|6103.3|6107.3|6101.3|10
1635351810000|2021-10-27 16:23:30|6109.2|6103.2|6109.3|6103.3|6109.5|6103.5|6109|6103|0
1635351820000|2021-10-27 16:23:40|6109.7|6103.7|6109.3|6103.3|6109.7|6103.7|6109.3|6103.3|2
1635351830000|2021-10-27 16:23:50|6109.5|6103.5|6109.7|6103.7|6110|6104|6109.5|6103.5|3
1635351840000|2021-10-27 16:24:00|6108.8|6102.8|6108.2|6102.2|6108.8|6102.8|6108.2|6102.2|3
1635351850000|2021-10-27 16:24:10|6108.7|6102.7|6108.3|6102.3|6109.2|6103.2|6108.3|6102.3|3
1635351860000|2021-10-27 16:24:20|6109.3|6103.3|6109.7|6103.7|6110.2|6104.2|6109.3|6103.3|10
1635351870000|2021-10-27 16:24:30|6109|6103|6113|6107|6113|6107|6109|6103|11
1635351880000|2021-10-27 16:24:40|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6112.8|6106.8|1
1635351890000|2021-10-27 16:24:50|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.2|6106.2|19
1635351900000|2021-10-27 16:25:00|6112.7|6106.7|6112.8|6106.8|6113.3|6107.3|6112.5|6106.5|3
1635351910000|2021-10-27 16:25:10|6112.7|6106.7|6113.3|6107.3|6113.5|6107.5|6112.3|6106.3|3
1635351920000|2021-10-27 16:25:20|6113|6107|6110.5|6104.5|6113|6107|6110.5|6104.5|3
1635351930000|2021-10-27 16:25:30|6110.3|6104.3|6111.3|6105.3|6112.5|6106.5|6110|6104|6
1635351940000|2021-10-27 16:25:40|6111.5|6105.5|6111.7|6105.7|6112.8|6106.8|6111.3|6105.3|5
1635351950000|2021-10-27 16:25:50|6111|6105|6112.7|6106.7|6112.7|6106.7|6111|6105|4
1635351960000|2021-10-27 16:26:00|6113|6107|6113.3|6107.3|6113.5|6107.5|6113|6107|4
1635351970000|2021-10-27 16:26:10|6113.2|6107.2|6113|6107|6113.2|6107.2|6112.5|6106.5|18
1635351980000|2021-10-27 16:26:20|6112.8|6106.8|6110.5|6104.5|6112.8|6106.8|6110|6104|6
1635351990000|2021-10-27 16:26:30|6111|6105|6111|6105|6111.7|6105.7|6110|6104|26
1635352000000|2021-10-27 16:26:40|6110.5|6104.5|6111|6105|6111|6105|6110.5|6104.5|2
1635352010000|2021-10-27 16:26:50|6110.8|6104.8|6111|6105|6111|6105|6110.8|6104.8|1
1635352020000|2021-10-27 16:27:00|6111.2|6105.2|6111.7|6105.7|6112|6106|6111|6105|6
1635352030000|2021-10-27 16:27:10|6112|6106|6111.7|6105.7|6112|6106|6111|6105|0
1635352040000|2021-10-27 16:27:20|6111.2|6105.2|6112|6106|6112.2|6106.2|6111.2|6105.2|6
1635352050000|2021-10-27 16:27:30|6112.5|6106.5|6112|6106|6112.5|6106.5|6112|6106|0
1635352060000|2021-10-27 16:27:40|6112.2|6106.2|6112.5|6106.5|6112.5|6106.5|6112.2|6106.2|0
1635352070000|2021-10-27 16:27:50|6112.2|6106.2|6112|6106|6112.2|6106.2|6112|6106|1
1635352080000|2021-10-27 16:28:00|6111.5|6105.5|6112|6106|6112|6106|6111.5|6105.5|2
1635352090000|2021-10-27 16:28:10|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|2
1635352100000|2021-10-27 16:28:20|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|1
1635352110000|2021-10-27 16:28:30|||||||||2
1635352120000|2021-10-27 16:28:40|6112.2|6106.2|6112.5|6106.5|6112.5|6106.5|6112.2|6106.2|1
1635352130000|2021-10-27 16:28:50|6113|6107|6112.5|6106.5|6113|6107|6112.5|6106.5|11
1635352140000|2021-10-27 16:29:00|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|4
1635352150000|2021-10-27 16:29:10|6112.8|6106.8|6113.5|6107.5|6113.5|6107.5|6111.8|6105.8|4
1635352160000|2021-10-27 16:29:20|6113.3|6107.3|6115.3|6109.3|6115.8|6109.8|6113.3|6107.3|11
1635352170000|2021-10-27 16:29:30|6115|6109|6111.8|6105.8|6115|6109|6111.8|6105.8|19
1635352180000|2021-10-27 16:29:40|6111.3|6105.3|6112.3|6106.3|6112.3|6106.3|6111.2|6105.2|22
1635352190000|2021-10-27 16:29:50|6112.7|6106.7|6112.2|6106.2|6113.2|6107.2|6112.2|6106.2|1
1635352200000|2021-10-27 16:30:00|6111.7|6105.7|6111.5|6105.5|6112|6106|6111|6105|4
1635352210000|2021-10-27 16:30:10|6111|6105|6107.3|6101.3|6111|6105|6107|6101|11
1635352220000|2021-10-27 16:30:20|6106.7|6100.7|6106.7|6100.7|6107.2|6101.2|6106.7|6100.7|4
1635352230000|2021-10-27 16:30:30|6107.3|6101.3|6106.2|6100.2|6107.3|6101.3|6106|6100|8
1635352240000|2021-10-27 16:30:40|6106|6100|6106|6100|6106.2|6100.2|6106|6100|1
1635352250000|2021-10-27 16:30:50|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106|6100|0
1635352260000|2021-10-27 16:31:00|6106|6100|6105.3|6099.3|6106.2|6100.2|6105.3|6099.3|1
1635352270000|2021-10-27 16:31:10|6105.5|6099.5|6104.7|6098.7|6105.5|6099.5|6104.7|6098.7|2
1635352280000|2021-10-27 16:31:20|6104.8|6098.8|6105.2|6099.2|6105.2|6099.2|6104.7|6098.7|1
1635352290000|2021-10-27 16:31:30|6104.7|6098.7|6103.7|6097.7|6105.2|6099.2|6103.7|6097.7|2
1635352300000|2021-10-27 16:31:40|6103.8|6097.8|6103.2|6097.2|6103.8|6097.8|6103.2|6097.2|5
1635352310000|2021-10-27 16:31:50|6103.3|6097.3|6103.7|6097.7|6104.2|6098.2|6103.2|6097.2|4
1635352320000|2021-10-27 16:32:00|6104.2|6098.2|6105|6099|6105.2|6099.2|6103.3|6097.3|6
1635352330000|2021-10-27 16:32:10|6105.2|6099.2|6105.3|6099.3|6105.3|6099.3|6105.2|6099.2|5
1635352350000|2021-10-27 16:32:30|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|0
1635352360000|2021-10-27 16:32:40|6105.5|6099.5|6105.2|6099.2|6105.5|6099.5|6105.2|6099.2|27
1635352370000|2021-10-27 16:32:50|6104.8|6098.8|6105|6099|6105.2|6099.2|6104.5|6098.5|5
1635352380000|2021-10-27 16:33:00|6105.2|6099.2|6105|6099|6105.2|6099.2|6105|6099|0
1635352390000|2021-10-27 16:33:10|6104.7|6098.7|6105|6099|6105.5|6099.5|6104.7|6098.7|7
1635352400000|2021-10-27 16:33:20|6104|6098|6104|6098|6104.7|6098.7|6104|6098|2
1635352410000|2021-10-27 16:33:30|6104.7|6098.7|6104|6098|6104.7|6098.7|6103.7|6097.7|1
1635352420000|2021-10-27 16:33:40|6104.2|6098.2|6104|6098|6104.2|6098.2|6104|6098|4
1635352430000|2021-10-27 16:33:50|6103.5|6097.5|6104.7|6098.7|6105|6099|6103|6097|6
1635352440000|2021-10-27 16:34:00|6105|6099|6104.2|6098.2|6105|6099|6104.2|6098.2|8
1635352450000|2021-10-27 16:34:10|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|6
1635352460000|2021-10-27 16:34:20|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6103|6097|19
1635352470000|2021-10-27 16:34:30|6104.5|6098.5|6103.7|6097.7|6104.5|6098.5|6103.7|6097.7|1
1635352480000|2021-10-27 16:34:40|6103.8|6097.8|6104.7|6098.7|6104.7|6098.7|6103.7|6097.7|2
1635352490000|2021-10-27 16:34:50|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104|6098|15
1635352500000|2021-10-27 16:35:00|6104.2|6098.2|6103.8|6097.8|6104.3|6098.3|6103.7|6097.7|0
1635352510000|2021-10-27 16:35:10|6104.2|6098.2|6104.7|6098.7|6105.2|6099.2|6103.7|6097.7|6
1635352520000|2021-10-27 16:35:20|||||||||4
1635352530000|2021-10-27 16:35:30|6104.2|6098.2|6103.7|6097.7|6104.2|6098.2|6103.7|6097.7|12
1635352540000|2021-10-27 16:35:40|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|4
1635352550000|2021-10-27 16:35:50|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|1
1635352560000|2021-10-27 16:36:00|6105.2|6099.2|6105.3|6099.3|6105.7|6099.7|6105.2|6099.2|5
1635352570000|2021-10-27 16:36:10|6106.2|6100.2|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|27
1635352610000|2021-10-27 16:36:50|6105.2|6099.2|6103.2|6097.2|6105.2|6099.2|6102.5|6096.5|17
1635352620000|2021-10-27 16:37:00|||||||||4
1635352630000|2021-10-27 16:37:10|6102.5|6096.5|6103|6097|6103.3|6097.3|6102.5|6096.5|10
1635352640000|2021-10-27 16:37:20|6102.5|6096.5|6103|6097|6103|6097|6102.5|6096.5|5
1635352650000|2021-10-27 16:37:30|||||||||2
1635352660000|2021-10-27 16:37:40|6102.5|6096.5|6102.7|6096.7|6103|6097|6102.5|6096.5|3
1635352670000|2021-10-27 16:37:50|6103|6097|6103.7|6097.7|6103.7|6097.7|6102.7|6096.7|3
1635352680000|2021-10-27 16:38:00|6103.2|6097.2|6103|6097|6103.2|6097.2|6102.5|6096.5|5
1635352690000|2021-10-27 16:38:10|6102.5|6096.5|6101.5|6095.5|6102.5|6096.5|6101.5|6095.5|6
1635352700000|2021-10-27 16:38:20|6101|6095|6100|6094|6101|6095|6100|6094|66
1635352710000|2021-10-27 16:38:30|6099.8|6093.8|6099.2|6093.2|6099.8|6093.8|6098.7|6092.7|10
1635352720000|2021-10-27 16:38:40|6099.8|6093.8|6100.2|6094.2|6100.2|6094.2|6099.2|6093.2|4
1635352730000|2021-10-27 16:38:50|6099.2|6093.2|6098.7|6092.7|6099.2|6093.2|6097.5|6091.5|41
1635352740000|2021-10-27 16:39:00|6098.5|6092.5|6098.7|6092.7|6098.7|6092.7|6097.7|6091.7|3
1635352750000|2021-10-27 16:39:10|6099.2|6093.2|6098.7|6092.7|6099.2|6093.2|6098.7|6092.7|2
1635352760000|2021-10-27 16:39:20|6099.5|6093.5|6098.7|6092.7|6099.5|6093.5|6098.7|6092.7|8
1635352770000|2021-10-27 16:39:30|6098.2|6092.2|6099.2|6093.2|6099.2|6093.2|6098.2|6092.2|2
1635352780000|2021-10-27 16:39:40|6099.3|6093.3|6099.7|6093.7|6100.2|6094.2|6099|6093|4
1635352790000|2021-10-27 16:39:50|6099.8|6093.8|6099|6093|6099.8|6093.8|6099|6093|4
1635352800000|2021-10-27 16:40:00|6099.2|6093.2|6099.7|6093.7|6100.7|6094.7|6099.2|6093.2|7
1635352810000|2021-10-27 16:40:10|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6099|6093|6
1635352830000|2021-10-27 16:40:30|6098.7|6092.7|6097.2|6091.2|6098.7|6092.7|6097.2|6091.2|5
1635352840000|2021-10-27 16:40:40|6098.2|6092.2|6097.7|6091.7|6098.2|6092.2|6097.5|6091.5|18
1635352850000|2021-10-27 16:40:50|6098.2|6092.2|6097.2|6091.2|6099.7|6093.7|6097.2|6091.2|9
1635352860000|2021-10-27 16:41:00|6096|6090|6095.7|6089.7|6096.2|6090.2|6094.3|6088.3|73
1635352870000|2021-10-27 16:41:10|6095.3|6089.3|6096.2|6090.2|6096.2|6090.2|6095.2|6089.2|9
1635352880000|2021-10-27 16:41:20|6096.3|6090.3|6097|6091|6097.2|6091.2|6096.3|6090.3|4
1635352890000|2021-10-27 16:41:30|6096.7|6090.7|6096.2|6090.2|6096.7|6090.7|6096.2|6090.2|4
1635352900000|2021-10-27 16:41:40|6095.7|6089.7|6096.7|6090.7|6097|6091|6095.7|6089.7|6
1635352910000|2021-10-27 16:41:50|||||||||1
1635352920000|2021-10-27 16:42:00|6096.5|6090.5|6096.7|6090.7|6097.2|6091.2|6096.2|6090.2|9
1635352930000|2021-10-27 16:42:10|6096.3|6090.3|6096|6090|6096.3|6090.3|6095.5|6089.5|3
1635352940000|2021-10-27 16:42:20|6094.2|6088.2|6093.7|6087.7|6094.2|6088.2|6093.7|6087.7|4
1635352950000|2021-10-27 16:42:30|6094|6088|6095.2|6089.2|6095.2|6089.2|6094|6088|5
1635352960000|2021-10-27 16:42:40|6095.5|6089.5|6096|6090|6096|6090|6095.5|6089.5|2
1635352970000|2021-10-27 16:42:50|6096.2|6090.2|6095.5|6089.5|6096.2|6090.2|6095.5|6089.5|10
1635352980000|2021-10-27 16:43:00|6097|6091|6096|6090|6097|6091|6095.5|6089.5|6
1635352990000|2021-10-27 16:43:10|6095.2|6089.2|6096|6090|6096|6090|6095.2|6089.2|5
1635353020000|2021-10-27 16:43:40|6095.5|6089.5|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|7
1635353030000|2021-10-27 16:43:50|6095.5|6089.5|6095.7|6089.7|6096|6090|6095|6089|7
1635353040000|2021-10-27 16:44:00|6095.5|6089.5|6095.8|6089.8|6096|6090|6095.5|6089.5|1
1635353050000|2021-10-27 16:44:10|6096.5|6090.5|6096|6090|6096.5|6090.5|6096|6090|2
1635353060000|2021-10-27 16:44:20|6096.5|6090.5|6097|6091|6097|6091|6096.5|6090.5|2
1635353070000|2021-10-27 16:44:30|6096.2|6090.2|6096.7|6090.7|6096.7|6090.7|6096.2|6090.2|17
1635353080000|2021-10-27 16:44:40|6096.5|6090.5|6096.7|6090.7|6097|6091|6096|6090|1
1635353090000|2021-10-27 16:44:50|6096.3|6090.3|6095|6089|6096.7|6090.7|6094.8|6088.8|6
1635353100000|2021-10-27 16:45:00|6094.3|6088.3|6093.5|6087.5|6094.7|6088.7|6093.5|6087.5|4
1635353110000|2021-10-27 16:45:10|6094|6088|6095.2|6089.2|6095.2|6089.2|6094|6088|14
1635353120000|2021-10-27 16:45:20|6095|6089|6089.3|6083.3|6095|6089|6088.5|6082.5|27
1635353130000|2021-10-27 16:45:30|6089.5|6083.5|6089.3|6083.3|6089.8|6083.8|6089|6083|21
1635353140000|2021-10-27 16:45:40|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|12
1635353150000|2021-10-27 16:45:50|6089.7|6083.7|6090.2|6084.2|6090.2|6084.2|6089.5|6083.5|24
1635353160000|2021-10-27 16:46:00|6090.3|6084.3|6090.7|6084.7|6091|6085|6089.5|6083.5|7
1635353170000|2021-10-27 16:46:10|6090.8|6084.8|6090.3|6084.3|6091.2|6085.2|6089.5|6083.5|16
1635353180000|2021-10-27 16:46:20|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|34
1635353190000|2021-10-27 16:46:30|6091.2|6085.2|6090.8|6084.8|6091.2|6085.2|6090.8|6084.8|6
1635353200000|2021-10-27 16:46:40|6091.5|6085.5|6090.8|6084.8|6091.5|6085.5|6090.8|6084.8|17
1635353210000|2021-10-27 16:46:50|6090.7|6084.7|6089.3|6083.3|6090.7|6084.7|6089.2|6083.2|18
1635353220000|2021-10-27 16:47:00|6089.7|6083.7|6089.7|6083.7|6090.5|6084.5|6089.7|6083.7|5
1635353230000|2021-10-27 16:47:10|6090.2|6084.2|6090.8|6084.8|6090.8|6084.8|6089.5|6083.5|25
1635353240000|2021-10-27 16:47:20|6093.7|6087.7|6092.8|6086.8|6093.7|6087.7|6092.8|6086.8|5
1635353250000|2021-10-27 16:47:30|6092.7|6086.7|6094.3|6088.3|6094.3|6088.3|6092.7|6086.7|4
1635353260000|2021-10-27 16:47:40|6094|6088|6094|6088|6094|6088|6093.2|6087.2|1
1635353270000|2021-10-27 16:47:50|6093.7|6087.7|6094.2|6088.2|6094.3|6088.3|6093|6087|13
1635353280000|2021-10-27 16:48:00|6094|6088|6093.7|6087.7|6094.3|6088.3|6093.7|6087.7|4
1635353290000|2021-10-27 16:48:10|||||||||9
1635353300000|2021-10-27 16:48:20|6094.2|6088.2|6093.3|6087.3|6094.2|6088.2|6093.3|6087.3|2
1635353310000|2021-10-27 16:48:30|6093.5|6087.5|6094.3|6088.3|6094.8|6088.8|6093.5|6087.5|4
1635353320000|2021-10-27 16:48:40|6093.5|6087.5|6092.8|6086.8|6093.5|6087.5|6092.8|6086.8|6
1635353330000|2021-10-27 16:48:50|6093.3|6087.3|6090.5|6084.5|6093.3|6087.3|6090.3|6084.3|15
1635353340000|2021-10-27 16:49:00|6090.3|6084.3|6091.7|6085.7|6091.7|6085.7|6089.5|6083.5|27
1635353350000|2021-10-27 16:49:10|6091.3|6085.3|6091.7|6085.7|6091.8|6085.8|6091.2|6085.2|40
1635353360000|2021-10-27 16:49:20|6091.8|6085.8|6091.2|6085.2|6091.8|6085.8|6091.2|6085.2|1
1635353370000|2021-10-27 16:49:30|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|3
1635353380000|2021-10-27 16:49:40|6091.2|6085.2|6091.7|6085.7|6091.7|6085.7|6091.2|6085.2|9
1635353390000|2021-10-27 16:49:50|6092.7|6086.7|6093|6087|6093|6087|6092.7|6086.7|12
1635353400000|2021-10-27 16:50:00|6092.8|6086.8|6092.7|6086.7|6092.8|6086.8|6092|6086|20
1635353410000|2021-10-27 16:50:10|6093|6087|6094.3|6088.3|6094.3|6088.3|6092.5|6086.5|13
1635353420000|2021-10-27 16:50:20|6094.2|6088.2|6094.7|6088.7|6095.7|6089.7|6094.2|6088.2|22
1635353430000|2021-10-27 16:50:30|6094.2|6088.2|6095.7|6089.7|6095.7|6089.7|6094.2|6088.2|7
1635353440000|2021-10-27 16:50:40|||||||||4
1635353450000|2021-10-27 16:50:50|6095.2|6089.2|6096.7|6090.7|6096.7|6090.7|6095.2|6089.2|8
1635353460000|2021-10-27 16:51:00|6096.2|6090.2|6097.3|6091.3|6097.3|6091.3|6096.2|6090.2|0
1635353470000|2021-10-27 16:51:10|6096.5|6090.5|6097.7|6091.7|6098.2|6092.2|6096.5|6090.5|26
1635353480000|2021-10-27 16:51:20|6097.3|6091.3|6096.5|6090.5|6097.3|6091.3|6096.5|6090.5|4
1635353490000|2021-10-27 16:51:30|6096|6090|6095.5|6089.5|6096|6090|6095.5|6089.5|9
1635353500000|2021-10-27 16:51:40|6095.3|6089.3|6095|6089|6095.3|6089.3|6095|6089|1
1635353510000|2021-10-27 16:51:50|6094.7|6088.7|6094.7|6088.7|6095|6089|6094.5|6088.5|0
1635353520000|2021-10-27 16:52:00|6094.5|6088.5|6093.5|6087.5|6094.5|6088.5|6093.5|6087.5|0
1635353530000|2021-10-27 16:52:10|6094|6088|6093.5|6087.5|6094|6088|6093.5|6087.5|5
1635353540000|2021-10-27 16:52:20|6093.2|6087.2|6093|6087|6093.2|6087.2|6093|6087|2
1635353550000|2021-10-27 16:52:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1635353560000|2021-10-27 16:52:40|6092|6086|6096|6090|6096|6090|6092|6086|48
1635353570000|2021-10-27 16:52:50|6096.2|6090.2|6096.7|6090.7|6097|6091|6096.2|6090.2|14
1635353580000|2021-10-27 16:53:00|6097|6091|6097|6091|6097|6091|6096.7|6090.7|5
1635353590000|2021-10-27 16:53:10|6096.5|6090.5|6096|6090|6096.5|6090.5|6096|6090|7
1635353600000|2021-10-27 16:53:20|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|1
1635353610000|2021-10-27 16:53:30|6095.5|6089.5|6096|6090|6096|6090|6095.5|6089.5|8
1635353620000|2021-10-27 16:53:40|6096.7|6090.7|6096|6090|6096.7|6090.7|6096|6090|9
1635353630000|2021-10-27 16:53:50|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1635353640000|2021-10-27 16:54:00|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|1
1635353650000|2021-10-27 16:54:10|6095.5|6089.5|6094.2|6088.2|6095.7|6089.7|6094.2|6088.2|10
1635353660000|2021-10-27 16:54:20|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|2
1635353680000|2021-10-27 16:54:40|6095|6089|6096.7|6090.7|6096.7|6090.7|6095|6089|10
1635353690000|2021-10-27 16:54:50|6096|6090|6095.7|6089.7|6096|6090|6095.7|6089.7|4
1635353700000|2021-10-27 16:55:00|6095.2|6089.2|6093.8|6087.8|6095.2|6089.2|6093.8|6087.8|15
1635353710000|2021-10-27 16:55:10|6094.3|6088.3|6094.3|6088.3|6094.7|6088.7|6094.3|6088.3|2
1635353720000|2021-10-27 16:55:20|6093.8|6087.8|6095.2|6089.2|6095.5|6089.5|6093.8|6087.8|15
1635353740000|2021-10-27 16:55:40|6094.8|6088.8|6094.5|6088.5|6095.7|6089.7|6094.2|6088.2|10
1635353750000|2021-10-27 16:55:50|6095.2|6089.2|6096.2|6090.2|6096.2|6090.2|6095.2|6089.2|5
1635353760000|2021-10-27 16:56:00|6095.7|6089.7|6096.2|6090.2|6096.3|6090.3|6095.7|6089.7|2
1635353770000|2021-10-27 16:56:10|6095.5|6089.5|6096|6090|6096.2|6090.2|6095.5|6089.5|13
1635353780000|2021-10-27 16:56:20|6096.7|6090.7|6097.2|6091.2|6097.2|6091.2|6095.8|6089.8|8
1635353790000|2021-10-27 16:56:30|6097|6091|6096.7|6090.7|6097|6091|6096.7|6090.7|2
1635353810000|2021-10-27 16:56:50|||||||||4
1635353820000|2021-10-27 16:57:00|6096.8|6090.8|6103.7|6097.7|6103.7|6097.7|6096.8|6090.8|9
1635353830000|2021-10-27 16:57:10|6104.2|6098.2|6107|6101|6107|6101|6104|6098|16
1635353840000|2021-10-27 16:57:20|6107.3|6101.3|6105.7|6099.7|6107.3|6101.3|6105.2|6099.2|23
1635353850000|2021-10-27 16:57:30|6105.3|6099.3|6104|6098|6105.3|6099.3|6104|6098|12
1635353860000|2021-10-27 16:57:40|6103.7|6097.7|6103.3|6097.3|6103.7|6097.7|6102.8|6096.8|3
1635353870000|2021-10-27 16:57:50|6103.2|6097.2|6102|6096|6103.2|6097.2|6101.7|6095.7|8
1635353880000|2021-10-27 16:58:00|6102.3|6096.3|6101.8|6095.8|6102.3|6096.3|6101.2|6095.2|0
1635353890000|2021-10-27 16:58:10|6102.2|6096.2|6103.7|6097.7|6103.8|6097.8|6102.2|6096.2|4
1635353900000|2021-10-27 16:58:20|6103.8|6097.8|6103.3|6097.3|6104.3|6098.3|6103.3|6097.3|12
1635353910000|2021-10-27 16:58:30|6104.2|6098.2|6103.7|6097.7|6104.7|6098.7|6103.2|6097.2|0
1635353920000|2021-10-27 16:58:40|6103.8|6097.8|6103.3|6097.3|6105.7|6099.7|6103.2|6097.2|4
1635353930000|2021-10-27 16:58:50|6103|6097|6102.3|6096.3|6103|6097|6102.2|6096.2|5
1635353940000|2021-10-27 16:59:00|6101.8|6095.8|6099.7|6093.7|6102.3|6096.3|6099.7|6093.7|3
1635353950000|2021-10-27 16:59:10|6099.3|6093.3|6101.7|6095.7|6101.7|6095.7|6099.2|6093.2|10
1635353960000|2021-10-27 16:59:20|6101.3|6095.3|6099.2|6093.2|6101.7|6095.7|6099|6093|5
1635353970000|2021-10-27 16:59:30|6099|6093|6100.7|6094.7|6101.2|6095.2|6099|6093|3
1635353980000|2021-10-27 16:59:40|6101.7|6095.7|6101.7|6095.7|6101.8|6095.8|6101.7|6095.7|1
1635353990000|2021-10-27 16:59:50|6101.3|6095.3|6103.2|6097.2|6103.2|6097.2|6100.7|6094.7|10
1635354000000|2021-10-27 17:00:00|6103.3|6097.3|6103.7|6097.7|6104.2|6098.2|6103.2|6097.2|5
1635354010000|2021-10-27 17:00:10|6104.2|6098.2|6103.7|6097.7|6104.2|6098.2|6103.7|6097.7|1
1635354020000|2021-10-27 17:00:20|6103.2|6097.2|6101.8|6095.8|6103.7|6097.7|6101.7|6095.7|7
1635354030000|2021-10-27 17:00:30|6102.2|6096.2|6102.5|6096.5|6103.7|6097.7|6102.2|6096.2|8
1635354040000|2021-10-27 17:00:40|6102.2|6096.2|6103|6097|6103.2|6097.2|6102.2|6096.2|4
1635354050000|2021-10-27 17:00:50|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|3
1635354060000|2021-10-27 17:01:00|6103|6097|6102.8|6096.8|6103.5|6097.5|6102.5|6096.5|4
1635354070000|2021-10-27 17:01:10|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|8
1635354080000|2021-10-27 17:01:20|6101.8|6095.8|6102.8|6096.8|6102.8|6096.8|6101.8|6095.8|3
1635354090000|2021-10-27 17:01:30|6102.7|6096.7|6103.8|6097.8|6104.3|6098.3|6102.3|6096.3|11
1635354100000|2021-10-27 17:01:40|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1635354110000|2021-10-27 17:01:50|6102.8|6096.8|6103.7|6097.7|6103.8|6097.8|6102.5|6096.5|4
1635354120000|2021-10-27 17:02:00|6100.8|6094.8|6100.3|6094.3|6100.8|6094.8|6100.3|6094.3|29
1635354130000|2021-10-27 17:02:10|6100.2|6094.2|6100.7|6094.7|6100.7|6094.7|6099.8|6093.8|7
1635354140000|2021-10-27 17:02:20|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|7
1635354150000|2021-10-27 17:02:30|6103.7|6097.7|6104.5|6098.5|6104.8|6098.8|6103.7|6097.7|16
1635354160000|2021-10-27 17:02:40|6103.8|6097.8|6102.7|6096.7|6103.8|6097.8|6102.5|6096.5|7
1635354170000|2021-10-27 17:02:50|6102.8|6096.8|6102.7|6096.7|6102.8|6096.8|6102.7|6096.7|0
1635354180000|2021-10-27 17:03:00|||||||||9
1635354190000|2021-10-27 17:03:10|6102.3|6096.3|6101.8|6095.8|6102.3|6096.3|6101.8|6095.8|0
1635354200000|2021-10-27 17:03:20|6102.3|6096.3|6102.7|6096.7|6102.7|6096.7|6102.3|6096.3|2
1635354210000|2021-10-27 17:03:30|||||||||5
1635354220000|2021-10-27 17:03:40|6103|6097|6103|6097|6103|6097|6103|6097|4
1635354230000|2021-10-27 17:03:50|6103.7|6097.7|6104|6098|6104|6098|6103.7|6097.7|4
1635354240000|2021-10-27 17:04:00|6103.8|6097.8|6104.3|6098.3|6104.3|6098.3|6103.7|6097.7|1
1635354250000|2021-10-27 17:04:10|6103.8|6097.8|6103.7|6097.7|6103.8|6097.8|6103.7|6097.7|0
1635354270000|2021-10-27 17:04:30|6103.8|6097.8|6103.7|6097.7|6103.8|6097.8|6103.7|6097.7|2
1635354280000|2021-10-27 17:04:40|6103.8|6097.8|6105.8|6099.8|6105.8|6099.8|6103.7|6097.7|5
1635354290000|2021-10-27 17:04:50|6107.2|6101.2|6102.8|6096.8|6107.2|6101.2|6102.8|6096.8|4
1635354300000|2021-10-27 17:05:00|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6102.7|6096.7|1
1635354310000|2021-10-27 17:05:10|6103.7|6097.7|6103.3|6097.3|6104.7|6098.7|6103.2|6097.2|8
1635354320000|2021-10-27 17:05:20|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|1
1635354330000|2021-10-27 17:05:30|6102.8|6096.8|6102.7|6096.7|6102.8|6096.8|6102.7|6096.7|1
1635354350000|2021-10-27 17:05:50|6102.5|6096.5|6102.7|6096.7|6102.7|6096.7|6102.5|6096.5|2
1635354360000|2021-10-27 17:06:00|6102.5|6096.5|6101.7|6095.7|6102.5|6096.5|6101.7|6095.7|2
1635354370000|2021-10-27 17:06:10|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102|6096|0
1635354380000|2021-10-27 17:06:20|6102.3|6096.3|6100.5|6094.5|6102.3|6096.3|6100.5|6094.5|5
1635354390000|2021-10-27 17:06:30|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|1
1635354410000|2021-10-27 17:06:50|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1635354420000|2021-10-27 17:07:00|6099.8|6093.8|6099.7|6093.7|6100.8|6094.8|6099.3|6093.3|28
1635354430000|2021-10-27 17:07:10|6100|6094|6099.7|6093.7|6100|6094|6099.7|6093.7|1
1635354440000|2021-10-27 17:07:20|||||||||3
1635354460000|2021-10-27 17:07:40|6103|6097|6103.3|6097.3|6104.2|6098.2|6103|6097|13
1635354470000|2021-10-27 17:07:50|6103|6097|6102.7|6096.7|6103|6097|6102.7|6096.7|0
1635354480000|2021-10-27 17:08:00|6102.3|6096.3|6102.3|6096.3|6103.7|6097.7|6102|6096|4
1635354490000|2021-10-27 17:08:10|6102.7|6096.7|6104.7|6098.7|6104.7|6098.7|6102.2|6096.2|9
1635354500000|2021-10-27 17:08:20|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|3
1635354510000|2021-10-27 17:08:30|6104.3|6098.3|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|0
1635354520000|2021-10-27 17:08:40|6105.2|6099.2|6105.5|6099.5|6105.5|6099.5|6105.2|6099.2|19
1635354530000|2021-10-27 17:08:50|6106.2|6100.2|6108.8|6102.8|6110.3|6104.3|6105.8|6099.8|102
1635354540000|2021-10-27 17:09:00|6108.7|6102.7|6107.3|6101.3|6108.7|6102.7|6106.8|6100.8|4
1635354550000|2021-10-27 17:09:10|6107.5|6101.5|6109.5|6103.5|6109.5|6103.5|6107.3|6101.3|8
1635354560000|2021-10-27 17:09:20|6109.2|6103.2|6108|6102|6109.2|6103.2|6108|6102|12
1635354570000|2021-10-27 17:09:30|6107.8|6101.8|6111.8|6105.8|6112.5|6106.5|6107|6101|55
1635354580000|2021-10-27 17:09:40|6112|6106|6109.8|6103.8|6112|6106|6109.8|6103.8|2
1635354590000|2021-10-27 17:09:50|6110|6104|6109.7|6103.7|6111.2|6105.2|6109.7|6103.7|3
1635354600000|2021-10-27 17:10:00|6109.5|6103.5|6108.7|6102.7|6109.7|6103.7|6108.7|6102.7|5
1635354610000|2021-10-27 17:10:10|6110.5|6104.5|6111|6105|6111.3|6105.3|6110|6104|11
1635354620000|2021-10-27 17:10:20|6110.3|6104.3|6109|6103|6111|6105|6109|6103|13
1635354630000|2021-10-27 17:10:30|6108.7|6102.7|6109.7|6103.7|6109.7|6103.7|6108.7|6102.7|3
1635354640000|2021-10-27 17:10:40|6109.8|6103.8|6110|6104|6110|6104|6109.7|6103.7|9
1635354650000|2021-10-27 17:10:50|6112.3|6106.3|6108|6102|6112.3|6106.3|6108|6102|9
1635354660000|2021-10-27 17:11:00|6107.8|6101.8|6106|6100|6107.8|6101.8|6106|6100|1
1635354670000|2021-10-27 17:11:10|6105.2|6099.2|6106|6100|6106.2|6100.2|6105.2|6099.2|3
1635354680000|2021-10-27 17:11:20|6105.7|6099.7|6107|6101|6107|6101|6105.7|6099.7|7
1635354690000|2021-10-27 17:11:30|6110.2|6104.2|6108|6102|6110.2|6104.2|6108|6102|19
1635354700000|2021-10-27 17:11:40|6108.2|6102.2|6110|6104|6112|6106|6108|6102|24
1635354710000|2021-10-27 17:11:50|6110.7|6104.7|6111.3|6105.3|6112.3|6106.3|6110.7|6104.7|11
1635354720000|2021-10-27 17:12:00|6110.8|6104.8|6110.7|6104.7|6111.3|6105.3|6110.7|6104.7|5
1635354730000|2021-10-27 17:12:10|6111.7|6105.7|6112.7|6106.7|6112.7|6106.7|6110.8|6104.8|1
1635354740000|2021-10-27 17:12:20|6113.3|6107.3|6113.8|6107.8|6113.8|6107.8|6113.3|6107.3|23
1635354750000|2021-10-27 17:12:30|6113.3|6107.3|6114.5|6108.5|6115.3|6109.3|6113.3|6107.3|9
1635354760000|2021-10-27 17:12:40|6115.8|6109.8|6115.7|6109.7|6116.3|6110.3|6114.8|6108.8|35
1635354770000|2021-10-27 17:12:50|6116.3|6110.3|6114.3|6108.3|6116.3|6110.3|6113.3|6107.3|5
1635354780000|2021-10-27 17:13:00|6112.8|6106.8|6113.3|6107.3|6114.3|6108.3|6112.8|6106.8|8
1635354790000|2021-10-27 17:13:10|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|3
1635354800000|2021-10-27 17:13:20|6111.7|6105.7|6111.3|6105.3|6111.7|6105.7|6111.3|6105.3|0
1635354810000|2021-10-27 17:13:30|6111.2|6105.2|6110.7|6104.7|6111.2|6105.2|6110.7|6104.7|0
1635354820000|2021-10-27 17:13:40|6110.5|6104.5|6110.3|6104.3|6110.5|6104.5|6110.3|6104.3|3
1635354830000|2021-10-27 17:13:50|6109.3|6103.3|6109|6103|6109.3|6103.3|6108.5|6102.5|6
1635354850000|2021-10-27 17:14:10|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|1
1635354860000|2021-10-27 17:14:20|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|1
1635354870000|2021-10-27 17:14:30|6112.3|6106.3|6113.3|6107.3|6113.7|6107.7|6112.3|6106.3|4
1635354880000|2021-10-27 17:14:40|6110.7|6104.7|6110|6104|6110.7|6104.7|6109.8|6103.8|5
1635354890000|2021-10-27 17:14:50|6111.5|6105.5|6111.2|6105.2|6111.5|6105.5|6111.2|6105.2|25
1635354900000|2021-10-27 17:15:00|6112.7|6106.7|6110.2|6104.2|6112.7|6106.7|6110.2|6104.2|8
1635354910000|2021-10-27 17:15:10|6111.2|6105.2|6107.7|6101.7|6111.2|6105.2|6107.7|6101.7|24
1635354920000|2021-10-27 17:15:20|6108.2|6102.2|6110.2|6104.2|6110.2|6104.2|6107.7|6101.7|6
1635354930000|2021-10-27 17:15:30|6110|6104|6109.2|6103.2|6110.3|6104.3|6109.2|6103.2|9
1635354940000|2021-10-27 17:15:40|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|9
1635354950000|2021-10-27 17:15:50|6109|6103|6108.7|6102.7|6109|6103|6108.7|6102.7|10
1635354960000|2021-10-27 17:16:00|6106.2|6100.2|6106.8|6100.8|6107.2|6101.2|6106.2|6100.2|11
1635354970000|2021-10-27 17:16:10|6107.2|6101.2|6106.2|6100.2|6107.7|6101.7|6106.2|6100.2|6
1635354980000|2021-10-27 17:16:20|6106.5|6100.5|6107.2|6101.2|6107.7|6101.7|6106.2|6100.2|12
1635354990000|2021-10-27 17:16:30|6106.7|6100.7|6104.2|6098.2|6106.7|6100.7|6104.2|6098.2|6
1635355000000|2021-10-27 17:16:40|6103.7|6097.7|6103.7|6097.7|6104.2|6098.2|6103.2|6097.2|8
1635355010000|2021-10-27 17:16:50|6104.2|6098.2|6107.7|6101.7|6107.7|6101.7|6103.2|6097.2|38
1635355020000|2021-10-27 17:17:00|6108|6102|6105.5|6099.5|6108|6102|6104.5|6098.5|14
1635355030000|2021-10-27 17:17:10|6104.5|6098.5|6105.8|6099.8|6105.8|6099.8|6104.5|6098.5|3
1635355040000|2021-10-27 17:17:20|6105.5|6099.5|6104.7|6098.7|6105.5|6099.5|6104.7|6098.7|27
1635355050000|2021-10-27 17:17:30|6104.3|6098.3|6108.5|6102.5|6108.5|6102.5|6104.3|6098.3|12
1635355060000|2021-10-27 17:17:40|6108.2|6102.2|6107|6101|6108.2|6102.2|6107|6101|5
1635355070000|2021-10-27 17:17:50|||||||||1
1635355080000|2021-10-27 17:18:00|6107.2|6101.2|6108.2|6102.2|6108.2|6102.2|6107.2|6101.2|3
1635355090000|2021-10-27 17:18:10|||||||||1
1635355100000|2021-10-27 17:18:20|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|1
1635355110000|2021-10-27 17:18:30|6108.2|6102.2|6109.3|6103.3|6109.3|6103.3|6108.2|6102.2|4
1635355120000|2021-10-27 17:18:40|||||||||2
1635355130000|2021-10-27 17:18:50|6109.2|6103.2|6109.7|6103.7|6109.7|6103.7|6109.2|6103.2|0
1635355140000|2021-10-27 17:19:00|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.2|6104.2|6
1635355150000|2021-10-27 17:19:10|6110.2|6104.2|6112.2|6106.2|6112.2|6106.2|6110.2|6104.2|7
1635355160000|2021-10-27 17:19:20|||||||||13
1635355170000|2021-10-27 17:19:30|6110.5|6104.5|6110.7|6104.7|6110.7|6104.7|6110.2|6104.2|62
1635355180000|2021-10-27 17:19:40|6111.7|6105.7|6112.2|6106.2|6112.3|6106.3|6111.7|6105.7|9
1635355190000|2021-10-27 17:19:50|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|1
1635355200000|2021-10-27 17:20:00|6112.2|6106.2|6112.3|6106.3|6112.5|6106.5|6111.2|6105.2|7
1635355210000|2021-10-27 17:20:10|6112.7|6106.7|6113.7|6107.7|6113.7|6107.7|6112.7|6106.7|5
1635355220000|2021-10-27 17:20:20|6113.5|6107.5|6113.2|6107.2|6113.5|6107.5|6112.2|6106.2|5
1635355230000|2021-10-27 17:20:30|6113.5|6107.5|6112.2|6106.2|6113.7|6107.7|6112.2|6106.2|5
1635355240000|2021-10-27 17:20:40|6112.3|6106.3|6112.7|6106.7|6112.7|6106.7|6112.3|6106.3|5
1635355250000|2021-10-27 17:20:50|6112.2|6106.2|6112.7|6106.7|6112.7|6106.7|6112.2|6106.2|0
1635355260000|2021-10-27 17:21:00|6112.5|6106.5|6112.7|6106.7|6113.2|6107.2|6112.2|6106.2|3
1635355270000|2021-10-27 17:21:10|6112.8|6106.8|6112.7|6106.7|6112.8|6106.8|6112.2|6106.2|7
1635355280000|2021-10-27 17:21:20|6113.2|6107.2|6112.7|6106.7|6113.2|6107.2|6112.3|6106.3|3
1635355290000|2021-10-27 17:21:30|6112|6106|6112.3|6106.3|6112.3|6106.3|6112|6106|11
1635355300000|2021-10-27 17:21:40|6112.2|6106.2|6112.3|6106.3|6112.3|6106.3|6112.2|6106.2|1
1635355310000|2021-10-27 17:21:50|6112.2|6106.2|6112.7|6106.7|6113.2|6107.2|6112.2|6106.2|18
1635355320000|2021-10-27 17:22:00|6112.3|6106.3|6112.3|6106.3|6112.8|6106.8|6112|6106|3
1635355330000|2021-10-27 17:22:10|6112|6106|6111.5|6105.5|6112.5|6106.5|6111.5|6105.5|14
1635355340000|2021-10-27 17:22:20|6111.8|6105.8|6112|6106|6112|6106|6111.8|6105.8|5
1635355350000|2021-10-27 17:22:30|6112.5|6106.5|6112|6106|6113|6107|6111.8|6105.8|8
1635355360000|2021-10-27 17:22:40|6111.8|6105.8|6109.8|6103.8|6111.8|6105.8|6109.8|6103.8|8
1635355370000|2021-10-27 17:22:50|6109.5|6103.5|6110|6104|6110.5|6104.5|6109.5|6103.5|4
1635355380000|2021-10-27 17:23:00|6110.7|6104.7|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|2
1635355390000|2021-10-27 17:23:10|6111|6105|6111|6105|6111|6105|6111|6105|2
1635355400000|2021-10-27 17:23:20|6110.8|6104.8|6110|6104|6111|6105|6110|6104|3
1635355410000|2021-10-27 17:23:30|6109.8|6103.8|6110|6104|6110|6104|6109.5|6103.5|1
1635355420000|2021-10-27 17:23:40|6110.2|6104.2|6110|6104|6110.5|6104.5|6109.8|6103.8|1
1635355430000|2021-10-27 17:23:50|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1635355440000|2021-10-27 17:24:00|6110.2|6104.2|6110|6104|6110.7|6104.7|6110|6104|6
1635355450000|2021-10-27 17:24:10|||||||||1
1635355460000|2021-10-27 17:24:20|6109.8|6103.8|6110|6104|6110|6104|6109.5|6103.5|0
1635355470000|2021-10-27 17:24:30|6109.5|6103.5|6110|6104|6110|6104|6109.5|6103.5|1
1635355480000|2021-10-27 17:24:40|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1635355490000|2021-10-27 17:24:50|6110.7|6104.7|6110|6104|6110.7|6104.7|6110|6104|3
1635355500000|2021-10-27 17:25:00|6110.7|6104.7|6112.3|6106.3|6112.7|6106.7|6110.7|6104.7|17
1635355510000|2021-10-27 17:25:10|6112.5|6106.5|6111.8|6105.8|6112.5|6106.5|6111.8|6105.8|1
1635355520000|2021-10-27 17:25:20|6111.5|6105.5|6112.8|6106.8|6113|6107|6111.5|6105.5|7
1635355530000|2021-10-27 17:25:30|6112.3|6106.3|6112.5|6106.5|6113|6107|6112.3|6106.3|3
1635355540000|2021-10-27 17:25:40|6112|6106|6112.7|6106.7|6112.7|6106.7|6112|6106|2
1635355550000|2021-10-27 17:25:50|6112.5|6106.5|6112.7|6106.7|6112.8|6106.8|6112.5|6106.5|2
1635355560000|2021-10-27 17:26:00|6113|6107|6113|6107|6113|6107|6112.5|6106.5|2
1635355570000|2021-10-27 17:26:10|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|1
1635355580000|2021-10-27 17:26:20|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|1
1635355590000|2021-10-27 17:26:30|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|6
1635355600000|2021-10-27 17:26:40|6112|6106|6113.5|6107.5|6113.5|6107.5|6112|6106|5
1635355610000|2021-10-27 17:26:50|||||||||11
1635355620000|2021-10-27 17:27:00|||||||||1
1635355640000|2021-10-27 17:27:20|6113.3|6107.3|6111.7|6105.7|6113.3|6107.3|6111.7|6105.7|16
1635355650000|2021-10-27 17:27:30|6111|6105|6111|6105|6111.2|6105.2|6111|6105|0
1635355660000|2021-10-27 17:27:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|2
1635355670000|2021-10-27 17:27:50|6112.3|6106.3|6111.5|6105.5|6112.3|6106.3|6111.5|6105.5|5
1635355680000|2021-10-27 17:28:00|6113.2|6107.2|6112|6106|6113.2|6107.2|6112|6106|7
1635355690000|2021-10-27 17:28:10|6111.7|6105.7|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|1
1635355700000|2021-10-27 17:28:20|6112.2|6106.2|6112.5|6106.5|6112.5|6106.5|6112.2|6106.2|1
1635355710000|2021-10-27 17:28:30|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|4
1635355720000|2021-10-27 17:28:40|||||||||27
1635355730000|2021-10-27 17:28:50|6114.3|6108.3|6115|6109|6115|6109|6114.3|6108.3|8
1635355740000|2021-10-27 17:29:00|6114.7|6108.7|6114.5|6108.5|6115|6109|6114|6108|0
1635355750000|2021-10-27 17:29:10|6114.8|6108.8|6116|6110|6116|6110|6114.8|6108.8|2
1635355760000|2021-10-27 17:29:20|6115.8|6109.8|6115.5|6109.5|6116.2|6110.2|6115.5|6109.5|3
1635355780000|2021-10-27 17:29:40|6116|6110|6115.7|6109.7|6116|6110|6115.5|6109.5|3
1635355790000|2021-10-27 17:29:50|6116.5|6110.5|6116|6110|6116.5|6110.5|6116|6110|2
1635355800000|2021-10-27 17:30:00|6115.5|6109.5|6115.3|6109.3|6115.5|6109.5|6114.8|6108.8|2
1635355810000|2021-10-27 17:30:10|6114.8|6108.8|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|2
1635355820000|2021-10-27 17:30:20|6115.3|6109.3|6115.5|6109.5|6115.5|6109.5|6115.3|6109.3|5
1635355830000|2021-10-27 17:30:30|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|9
1635355840000|2021-10-27 17:30:40|6116.5|6110.5|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|2
1635355850000|2021-10-27 17:30:50|6114|6108|6114|6108|6114.3|6108.3|6113.5|6107.5|28
1635355860000|2021-10-27 17:31:00|6113.5|6107.5|6114.5|6108.5|6114.5|6108.5|6113.5|6107.5|9
1635355870000|2021-10-27 17:31:10|6114|6108|6113.5|6107.5|6114|6108|6113.5|6107.5|5
1635355880000|2021-10-27 17:31:20|6114|6108|6114|6108|6114.5|6108.5|6113.5|6107.5|11
1635355890000|2021-10-27 17:31:30|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|0
1635355900000|2021-10-27 17:31:40|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|14
1635355910000|2021-10-27 17:31:50|6114.2|6108.2|6114|6108|6114.7|6108.7|6113.7|6107.7|17
1635355920000|2021-10-27 17:32:00|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|1
1635355930000|2021-10-27 17:32:10|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|1
1635355940000|2021-10-27 17:32:20|6113.8|6107.8|6114.5|6108.5|6114.5|6108.5|6113.5|6107.5|3
1635355950000|2021-10-27 17:32:30|6114.3|6108.3|6113.5|6107.5|6114.3|6108.3|6113.5|6107.5|7
1635355970000|2021-10-27 17:32:50|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|27
1635355980000|2021-10-27 17:33:00|6113.2|6107.2|6113.5|6107.5|6114|6108|6113.2|6107.2|10
1635355990000|2021-10-27 17:33:10|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|7
1635356000000|2021-10-27 17:33:20|||||||||37
1635356020000|2021-10-27 17:33:40|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|21
1635356030000|2021-10-27 17:33:50|||||||||6
1635356040000|2021-10-27 17:34:00|6107.5|6101.5|6108.5|6102.5|6109.2|6103.2|6107.3|6101.3|26
1635356050000|2021-10-27 17:34:10|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6106.8|6100.8|8
1635356060000|2021-10-27 17:34:20|6107.7|6101.7|6107.5|6101.5|6107.8|6101.8|6107.5|6101.5|3
1635356080000|2021-10-27 17:34:40|6107.7|6101.7|6107.7|6101.7|6108.2|6102.2|6107.7|6101.7|2
1635356090000|2021-10-27 17:34:50|6107.5|6101.5|6108.2|6102.2|6108.5|6102.5|6107.5|6101.5|1
1635356100000|2021-10-27 17:35:00|6108.8|6102.8|6109.5|6103.5|6109.5|6103.5|6108.8|6102.8|4
1635356110000|2021-10-27 17:35:10|6110.5|6104.5|6112|6106|6112|6106|6110.5|6104.5|17
1635356120000|2021-10-27 17:35:20|6111.8|6105.8|6113|6107|6113|6107|6110.5|6104.5|9
1635356130000|2021-10-27 17:35:30|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|9
1635356140000|2021-10-27 17:35:40|6112.2|6106.2|6112|6106|6113.8|6107.8|6111.5|6105.5|13
1635356150000|2021-10-27 17:35:50|6112.2|6106.2|6112|6106|6112.3|6106.3|6112|6106|0
1635356160000|2021-10-27 17:36:00|6112.5|6106.5|6113|6107|6113|6107|6112|6106|7
1635356170000|2021-10-27 17:36:10|6113.5|6107.5|6113.7|6107.7|6114.5|6108.5|6113|6107|50
1635356180000|2021-10-27 17:36:20|6114.3|6108.3|6115.2|6109.2|6115.2|6109.2|6114.3|6108.3|2
1635356190000|2021-10-27 17:36:30|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|4
1635356200000|2021-10-27 17:36:40|6114.8|6108.8|6114.2|6108.2|6114.8|6108.8|6114.2|6108.2|14
1635356210000|2021-10-27 17:36:50|||||||||2
1635356220000|2021-10-27 17:37:00|6113.8|6107.8|6113.7|6107.7|6113.8|6107.8|6113.2|6107.2|1
1635356230000|2021-10-27 17:37:10|6113.2|6107.2|6114.2|6108.2|6114.2|6108.2|6112.7|6106.7|1
1635356240000|2021-10-27 17:37:20|6113.8|6107.8|6112.2|6106.2|6113.8|6107.8|6112.2|6106.2|5
1635356250000|2021-10-27 17:37:30|6113.2|6107.2|6112.7|6106.7|6113.2|6107.2|6112.7|6106.7|5
1635356260000|2021-10-27 17:37:40|6113.3|6107.3|6114.2|6108.2|6114.2|6108.2|6113.3|6107.3|14
1635356270000|2021-10-27 17:37:50|||||||||13
1635356280000|2021-10-27 17:38:00|||||||||1
1635356290000|2021-10-27 17:38:10|||||||||9
1635356300000|2021-10-27 17:38:20|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6
1635356310000|2021-10-27 17:38:30|||||||||2
1635356320000|2021-10-27 17:38:40|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|3
1635356330000|2021-10-27 17:38:50|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|0
1635356340000|2021-10-27 17:39:00|6113|6107|6113.7|6107.7|6113.7|6107.7|6113|6107|1
1635356350000|2021-10-27 17:39:10|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1635356360000|2021-10-27 17:39:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|1
1635356370000|2021-10-27 17:39:30|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|1
1635356380000|2021-10-27 17:39:40|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|9
1635356390000|2021-10-27 17:39:50|||||||||1
1635356400000|2021-10-27 17:40:00|6113.2|6107.2|6110.2|6104.2|6113.2|6107.2|6110.2|6104.2|9
1635356410000|2021-10-27 17:40:10|||||||||1
1635356420000|2021-10-27 17:40:20|6110.7|6104.7|6110.2|6104.2|6110.7|6104.7|6110.2|6104.2|4
1635356430000|2021-10-27 17:40:30|6109.5|6103.5|6109.7|6103.7|6109.7|6103.7|6108.2|6102.2|18
1635356440000|2021-10-27 17:40:40|6110.2|6104.2|6109.7|6103.7|6110.2|6104.2|6109.2|6103.2|3
1635356450000|2021-10-27 17:40:50|6109.2|6103.2|6109.3|6103.3|6109.3|6103.3|6109.2|6103.2|0
1635356460000|2021-10-27 17:41:00|6109.2|6103.2|6110.2|6104.2|6110.2|6104.2|6109.2|6103.2|4
1635356470000|2021-10-27 17:41:10|6110|6104|6112.2|6106.2|6112.2|6106.2|6109.7|6103.7|16
1635356480000|2021-10-27 17:41:20|6113.2|6107.2|6113.2|6107.2|6113.7|6107.7|6113.2|6107.2|4
1635356490000|2021-10-27 17:41:30|6114.2|6108.2|6112.2|6106.2|6114.2|6108.2|6111.7|6105.7|7
1635356500000|2021-10-27 17:41:40|6112.5|6106.5|6111.2|6105.2|6112.7|6106.7|6111.2|6105.2|6
1635356510000|2021-10-27 17:41:50|6110.3|6104.3|6111.7|6105.7|6111.7|6105.7|6110.3|6104.3|4
1635356520000|2021-10-27 17:42:00|6110.7|6104.7|6110.7|6104.7|6111.2|6105.2|6110.7|6104.7|3
1635356530000|2021-10-27 17:42:10|6111.8|6105.8|6112.3|6106.3|6112.3|6106.3|6111.8|6105.8|6
1635356540000|2021-10-27 17:42:20|6112|6106|6111.7|6105.7|6112.5|6106.5|6111.7|6105.7|2
1635356550000|2021-10-27 17:42:30|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112|6106|0
1635356560000|2021-10-27 17:42:40|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|3
1635356570000|2021-10-27 17:42:50|6112.5|6106.5|6112|6106|6112.5|6106.5|6112|6106|0
1635356580000|2021-10-27 17:43:00|6113|6107|6113|6107|6113|6107|6112.5|6106.5|8
1635356600000|2021-10-27 17:43:20|6112.5|6106.5|6113.5|6107.5|6113.5|6107.5|6112.5|6106.5|1
1635356610000|2021-10-27 17:43:30|6113.1|6107.1|6112.5|6106.5|6113.1|6107.1|6112.5|6106.5|3
1635356620000|2021-10-27 17:43:40|6113|6107|6113|6107|6113|6107|6113|6107|3
1635356630000|2021-10-27 17:43:50|6112.6|6106.6|6113|6107|6113|6107|6112.6|6106.6|0
1635356640000|2021-10-27 17:44:00|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|3
1635356650000|2021-10-27 17:44:10|6113.3|6107.3|6112|6106|6113.3|6107.3|6112|6106|7
1635356670000|2021-10-27 17:44:30|6111.5|6105.5|6112.3|6106.3|6112.3|6106.3|6111.5|6105.5|3
1635356680000|2021-10-27 17:44:40|6112.8|6106.8|6116.5|6110.5|6117.1|6111.1|6112.8|6106.8|123
1635356690000|2021-10-27 17:44:50|6115.8|6109.8|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|1
1635356700000|2021-10-27 17:45:00|6116.6|6110.6|6116.5|6110.5|6116.6|6110.6|6116.5|6110.5|8
1635356710000|2021-10-27 17:45:10|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117|6111|21
1635356720000|2021-10-27 17:45:20|6117.6|6111.6|6119.6|6113.6|6120.1|6114.1|6117.6|6111.6|21
1635356730000|2021-10-27 17:45:30|6120.7|6114.7|6120|6114|6120.7|6114.7|6119.5|6113.5|7
1635356740000|2021-10-27 17:45:40|6120.3|6114.3|6120.6|6114.6|6120.6|6114.6|6120.3|6114.3|2
1635356750000|2021-10-27 17:45:50|6120.5|6114.5|6119.6|6113.6|6120.5|6114.5|6119.6|6113.6|1
1635356760000|2021-10-27 17:46:00|6119.5|6113.5|6119.5|6113.5|6119.6|6113.6|6119.5|6113.5|1
1635356770000|2021-10-27 17:46:10|6119.6|6113.6|6118.5|6112.5|6119.6|6113.6|6118.5|6112.5|3
1635356780000|2021-10-27 17:46:20|6118.6|6112.6|6119|6113|6119|6113|6118.5|6112.5|1
1635356790000|2021-10-27 17:46:30|6118.8|6112.8|6118.5|6112.5|6118.8|6112.8|6118.5|6112.5|2
1635356800000|2021-10-27 17:46:40|6119|6113|6119|6113|6119|6113|6119|6113|2
1635356810000|2021-10-27 17:46:50|6118.6|6112.6|6119|6113|6119.1|6113.1|6118.6|6112.6|1
1635356820000|2021-10-27 17:47:00|6119.5|6113.5|6120.5|6114.5|6120.5|6114.5|6118.5|6112.5|5
1635356830000|2021-10-27 17:47:10|6120.6|6114.6|6120.5|6114.5|6121.1|6115.1|6120.5|6114.5|3
1635356840000|2021-10-27 17:47:20|||||||||2
1635356860000|2021-10-27 17:47:40|6120.8|6114.8|6122|6116|6123.1|6117.1|6120.8|6114.8|33
1635356870000|2021-10-27 17:47:50|6121.6|6115.6|6122|6116|6122|6116|6121.1|6115.1|2
1635356880000|2021-10-27 17:48:00|6120.8|6114.8|6120.3|6114.3|6120.8|6114.8|6119.3|6113.3|7
1635356890000|2021-10-27 17:48:10|6120.8|6114.8|6121.3|6115.3|6121.8|6115.8|6120.3|6114.3|0
1635356900000|2021-10-27 17:48:20|6121.5|6115.5|6122.3|6116.3|6122.5|6116.5|6121.5|6115.5|31
1635356910000|2021-10-27 17:48:30|6121.8|6115.8|6120.5|6114.5|6122|6116|6120.5|6114.5|11
1635356920000|2021-10-27 17:48:40|6122.2|6116.2|6121.2|6115.2|6122.8|6116.8|6121|6115|35
1635356930000|2021-10-27 17:48:50|6122|6116|6120.2|6114.2|6122|6116|6119.7|6113.7|8
1635356940000|2021-10-27 17:49:00|6120.3|6114.3|6118.3|6112.3|6120.5|6114.5|6118.3|6112.3|16
1635356960000|2021-10-27 17:49:20|6118.2|6112.2|6119.5|6113.5|6119.5|6113.5|6117.8|6111.8|106
1635356970000|2021-10-27 17:49:30|6119|6113|6119|6113|6119|6113|6119|6113|3
1635356980000|2021-10-27 17:49:40|6119.5|6113.5|6119|6113|6119.5|6113.5|6118.5|6112.5|2
1635356990000|2021-10-27 17:49:50|6118.5|6112.5|6120.5|6114.5|6120.5|6114.5|6118.5|6112.5|12
1635357000000|2021-10-27 17:50:00|6119.7|6113.7|6120|6114|6120.2|6114.2|6119.7|6113.7|5
1635357010000|2021-10-27 17:50:10|6119.8|6113.8|6119.5|6113.5|6120|6114|6119.5|6113.5|2
1635357020000|2021-10-27 17:50:20|6119.3|6113.3|6118.5|6112.5|6119.3|6113.3|6118.5|6112.5|6
1635357030000|2021-10-27 17:50:30|||||||||2
1635357040000|2021-10-27 17:50:40|6115|6109|6115|6109|6115.5|6109.5|6114.7|6108.7|16
1635357050000|2021-10-27 17:50:50|6115.2|6109.2|6115.7|6109.7|6116|6110|6115|6109|7
1635357060000|2021-10-27 17:51:00|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|2
1635357070000|2021-10-27 17:51:10|6115.7|6109.7|6119|6113|6119|6113|6115.7|6109.7|10
1635357080000|2021-10-27 17:51:20|||||||||1
1635357090000|2021-10-27 17:51:30|6120|6114|6119.5|6113.5|6120|6114|6119.3|6113.3|18
1635357100000|2021-10-27 17:51:40|6119.3|6113.3|6119|6113|6120|6114|6119|6113|5
1635357110000|2021-10-27 17:51:50|6119.3|6113.3|6119|6113|6119.3|6113.3|6119|6113|5
1635357120000|2021-10-27 17:52:00|6118.8|6112.8|6117.5|6111.5|6119|6113|6117.2|6111.2|9
1635357130000|2021-10-27 17:52:10|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117|6111|2
1635357140000|2021-10-27 17:52:20|6118.5|6112.5|6119.8|6113.8|6119.8|6113.8|6117.8|6111.8|15
1635357150000|2021-10-27 17:52:30|6121.3|6115.3|6122|6116|6122|6116|6121.3|6115.3|2
1635357160000|2021-10-27 17:52:40|6121.5|6115.5|6124|6118|6124|6118|6121.5|6115.5|1
1635357170000|2021-10-27 17:52:50|6123.7|6117.7|6122.5|6116.5|6124|6118|6122.2|6116.2|23
1635357180000|2021-10-27 17:53:00|6122.7|6116.7|6122|6116|6123|6117|6122|6116|2
1635357190000|2021-10-27 17:53:10|6121.7|6115.7|6121.5|6115.5|6122|6116|6121.5|6115.5|1
1635357200000|2021-10-27 17:53:20|6122|6116|6122|6116|6122|6116|6121.5|6115.5|2
1635357210000|2021-10-27 17:53:30|6121.5|6115.5|6122.5|6116.5|6122.5|6116.5|6121.5|6115.5|1
1635357220000|2021-10-27 17:53:40|6122.2|6116.2|6121|6115|6122.2|6116.2|6121|6115|1
1635357230000|2021-10-27 17:53:50|6120.5|6114.5|6121.7|6115.7|6122|6116|6120.2|6114.2|1
1635357240000|2021-10-27 17:54:00|6122|6116|6121|6115|6122.5|6116.5|6120.5|6114.5|14
1635357250000|2021-10-27 17:54:10|6119.8|6113.8|6122|6116|6122|6116|6119.8|6113.8|13
1635357260000|2021-10-27 17:54:20|6121.5|6115.5|6124|6118|6124.5|6118.5|6121.5|6115.5|23
1635357270000|2021-10-27 17:54:30|6124.2|6118.2|6129|6123|6129.5|6123.5|6124.2|6118.2|33
1635357280000|2021-10-27 17:54:40|6129.3|6123.3|6128.7|6122.7|6129.3|6123.3|6128.7|6122.7|3
1635357290000|2021-10-27 17:54:50|6129|6123|6131.7|6125.7|6134|6128|6129|6123|66
1635357300000|2021-10-27 17:55:00|6131.5|6125.5|6132.7|6126.7|6135.2|6129.2|6131.2|6125.2|64
1635357310000|2021-10-27 17:55:10|6132|6126|6132|6126|6132.2|6126.2|6131.2|6125.2|10
1635357320000|2021-10-27 17:55:20|6132.3|6126.3|6132.5|6126.5|6132.5|6126.5|6131.2|6125.2|32
1635357330000|2021-10-27 17:55:30|6132|6126|6134|6128|6134.5|6128.5|6132|6126|13
1635357340000|2021-10-27 17:55:40|6134.5|6128.5|6135.2|6129.2|6135.2|6129.2|6133.3|6127.3|3
1635357350000|2021-10-27 17:55:50|6135.5|6129.5|6135.5|6129.5|6136.5|6130.5|6135|6129|6
1635357360000|2021-10-27 17:56:00|6135.7|6129.7|6135.5|6129.5|6135.7|6129.7|6135|6129|12
1635357370000|2021-10-27 17:56:10|6135.7|6129.7|6135.7|6129.7|6136.7|6130.7|6135.5|6129.5|14
1635357380000|2021-10-27 17:56:20|6136|6130|6133.5|6127.5|6136|6130|6133.5|6127.5|29
1635357390000|2021-10-27 17:56:30|6134|6128|6133.7|6127.7|6135.5|6129.5|6133.5|6127.5|6
1635357400000|2021-10-27 17:56:40|6133|6127|6133.5|6127.5|6133.5|6127.5|6133|6127|4
1635357410000|2021-10-27 17:56:50|6133.7|6127.7|6133.2|6127.2|6133.7|6127.7|6132.5|6126.5|3
1635357420000|2021-10-27 17:57:00|6132.7|6126.7|6131.5|6125.5|6132.7|6126.7|6131.5|6125.5|17
1635357430000|2021-10-27 17:57:10|6131.7|6125.7|6132.7|6126.7|6133.2|6127.2|6131.7|6125.7|9
1635357440000|2021-10-27 17:57:20|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|2
1635357450000|2021-10-27 17:57:30|6131.8|6125.8|6131.5|6125.5|6131.8|6125.8|6131.5|6125.5|5
1635357460000|2021-10-27 17:57:40|6131.7|6125.7|6133.2|6127.2|6133.2|6127.2|6131.7|6125.7|10
1635357470000|2021-10-27 17:57:50|6134.2|6128.2|6137.5|6131.5|6137.5|6131.5|6133.7|6127.7|5
1635357480000|2021-10-27 17:58:00|6139|6133|6138|6132|6139.2|6133.2|6138|6132|53
1635357490000|2021-10-27 17:58:10|6138.5|6132.5|6141.5|6135.5|6141.5|6135.5|6138.5|6132.5|49
1635357500000|2021-10-27 17:58:20|6141.8|6135.8|6139.5|6133.5|6141.8|6135.8|6139.5|6133.5|13
1635357510000|2021-10-27 17:58:30|6141|6135|6141.3|6135.3|6141.5|6135.5|6141|6135|14
1635357520000|2021-10-27 17:58:40|6141|6135|6141|6135|6141.5|6135.5|6141|6135|3
1635357530000|2021-10-27 17:58:50|6141.5|6135.5|6143|6137|6143.5|6137.5|6141.5|6135.5|13
1635357540000|2021-10-27 17:59:00|6142.5|6136.5|6143.3|6137.3|6143.5|6137.5|6142.3|6136.3|11
1635357550000|2021-10-27 17:59:10|6142|6136|6140.5|6134.5|6142|6136|6140.5|6134.5|6
1635357560000|2021-10-27 17:59:20|||||||||12
1635357570000|2021-10-27 17:59:30|||||||||4
1635357580000|2021-10-27 17:59:40|||||||||21
1635357590000|2021-10-27 17:59:50|6143.5|6137.5|6143.3|6137.3|6143.5|6137.5|6141|6135|105
1635357600000|2021-10-27 18:00:00|6143.5|6137.5|6146.3|6140.3|6146.3|6140.3|6142.8|6136.8|13
1635357610000|2021-10-27 18:00:10|6145.7|6139.7|6142.5|6136.5|6146.3|6140.3|6141.7|6135.7|112
1635357620000|2021-10-27 18:00:20|6143|6137|6140.5|6134.5|6144|6138|6140.5|6134.5|52
1635357630000|2021-10-27 18:00:30|6140.2|6134.2|6139.3|6133.3|6141.3|6135.3|6138.3|6132.3|29
1635357640000|2021-10-27 18:00:40|6138.5|6132.5|6141.5|6135.5|6143|6137|6138.5|6132.5|37
1635357650000|2021-10-27 18:00:50|6141|6135|6140.5|6134.5|6141|6135|6140.5|6134.5|1
1635357660000|2021-10-27 18:01:00|6140|6134|6140|6134|6140|6134|6140|6134|3
1635357670000|2021-10-27 18:01:10|6139.5|6133.5|6141|6135|6141.3|6135.3|6139.5|6133.5|22
1635357680000|2021-10-27 18:01:20|6140.5|6134.5|6140|6134|6140.5|6134.5|6140|6134|3
1635357690000|2021-10-27 18:01:30|6138.8|6132.8|6138.5|6132.5|6139.3|6133.3|6138|6132|31
1635357700000|2021-10-27 18:01:40|6138.3|6132.3|6138|6132|6138.3|6132.3|6138|6132|2
1635357710000|2021-10-27 18:01:50|6137.5|6131.5|6140.7|6134.7|6140.7|6134.7|6137.5|6131.5|29
1635357720000|2021-10-27 18:02:00|6141.2|6135.2|6139.5|6133.5|6141.5|6135.5|6139.5|6133.5|5
1635357730000|2021-10-27 18:02:10|6139.3|6133.3|6139|6133|6139.5|6133.5|6139|6133|18
1635357740000|2021-10-27 18:02:20|6138|6132|6138.8|6132.8|6138.8|6132.8|6138|6132|15
1635357750000|2021-10-27 18:02:30|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.2|6132.2|4
1635357760000|2021-10-27 18:02:40|6139|6133|6139.7|6133.7|6140.2|6134.2|6139|6133|1
1635357770000|2021-10-27 18:02:50|6139.5|6133.5|6138.8|6132.8|6139.5|6133.5|6138.7|6132.7|61
1635357780000|2021-10-27 18:03:00|||||||||27
1635357790000|2021-10-27 18:03:10|6136.3|6130.3|6135.8|6129.8|6136.7|6130.7|6135.3|6129.3|11
1635357800000|2021-10-27 18:03:20|6135.3|6129.3|6135.8|6129.8|6135.8|6129.8|6135.3|6129.3|5
1635357810000|2021-10-27 18:03:30|6136|6130|6136|6130|6136|6130|6135.8|6129.8|3
1635357820000|2021-10-27 18:03:40|6136.2|6130.2|6136|6130|6136.2|6130.2|6136|6130|2
1635357830000|2021-10-27 18:03:50|6136.5|6130.5|6135.5|6129.5|6136.5|6130.5|6135.2|6129.2|17
1635357840000|2021-10-27 18:04:00|6135.2|6129.2|6133.7|6127.7|6135.2|6129.2|6133.5|6127.5|21
1635357850000|2021-10-27 18:04:10|6133.3|6127.3|6136.3|6130.3|6136.8|6130.8|6132.8|6126.8|54
1635357860000|2021-10-27 18:04:20|6136|6130|6134.5|6128.5|6136|6130|6134.5|6128.5|8
1635357870000|2021-10-27 18:04:30|6134.2|6128.2|6132.3|6126.3|6134.2|6128.2|6132.2|6126.2|9
1635357880000|2021-10-27 18:04:40|6132.8|6126.8|6131.8|6125.8|6132.8|6126.8|6131.8|6125.8|10
1635357890000|2021-10-27 18:04:50|6132.2|6126.2|6132.8|6126.8|6133.2|6127.2|6131.8|6125.8|5
1635357900000|2021-10-27 18:05:00|6133.2|6127.2|6135.3|6129.3|6135.8|6129.8|6133.2|6127.2|14
1635357910000|2021-10-27 18:05:10|6135|6129|6133.5|6127.5|6135|6129|6133.5|6127.5|11
1635357920000|2021-10-27 18:05:20|6133.7|6127.7|6134|6128|6134|6128|6133.2|6127.2|6
1635357930000|2021-10-27 18:05:30|6134.3|6128.3|6133|6127|6134.3|6128.3|6132.2|6126.2|30
1635357940000|2021-10-27 18:05:40|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.2|6126.2|1
1635357950000|2021-10-27 18:05:50|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|4
1635357960000|2021-10-27 18:06:00|6132.3|6126.3|6129.8|6123.8|6133|6127|6129.8|6123.8|13
1635357970000|2021-10-27 18:06:10|6129.5|6123.5|6127.7|6121.7|6129.5|6123.5|6127.3|6121.3|25
1635357980000|2021-10-27 18:06:20|6127.3|6121.3|6126.2|6120.2|6127.8|6121.8|6125.8|6119.8|12
1635357990000|2021-10-27 18:06:30|6126.3|6120.3|6125.8|6119.8|6126.8|6120.8|6124.5|6118.5|15
1635358000000|2021-10-27 18:06:40|6125.5|6119.5|6124.8|6118.8|6125.8|6119.8|6124.8|6118.8|44
1635358010000|2021-10-27 18:06:50|6125.2|6119.2|6125.7|6119.7|6126.2|6120.2|6125.2|6119.2|8
1635358020000|2021-10-27 18:07:00|6125.8|6119.8|6126.8|6120.8|6127.7|6121.7|6125.8|6119.8|35
1635358030000|2021-10-27 18:07:10|6125.3|6119.3|6126.7|6120.7|6126.7|6120.7|6124.8|6118.8|8
1635358040000|2021-10-27 18:07:20|6126.5|6120.5|6125.2|6119.2|6126.7|6120.7|6125.2|6119.2|12
1635358050000|2021-10-27 18:07:30|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.5|6118.5|37
1635358060000|2021-10-27 18:07:40|6125.2|6119.2|6124.8|6118.8|6125.2|6119.2|6124.8|6118.8|11
1635358070000|2021-10-27 18:07:50|6125.3|6119.3|6126.2|6120.2|6126.2|6120.2|6124.8|6118.8|5
1635358080000|2021-10-27 18:08:00|6126.7|6120.7|6125.7|6119.7|6126.8|6120.8|6125.3|6119.3|5
1635358090000|2021-10-27 18:08:10|6125.5|6119.5|6125.7|6119.7|6125.7|6119.7|6125.2|6119.2|10
1635358100000|2021-10-27 18:08:20|6125.8|6119.8|6126.7|6120.7|6127|6121|6125.7|6119.7|22
1635358110000|2021-10-27 18:08:30|6126.5|6120.5|6126.7|6120.7|6127.5|6121.5|6126.5|6120.5|31
1635358120000|2021-10-27 18:08:40|6126.5|6120.5|6127.5|6121.5|6127.5|6121.5|6126.5|6120.5|23
1635358130000|2021-10-27 18:08:50|6127.2|6121.2|6126.5|6120.5|6127.5|6121.5|6126.5|6120.5|5
1635358140000|2021-10-27 18:09:00|6126.7|6120.7|6126.5|6120.5|6127|6121|6126.3|6120.3|12
1635358150000|2021-10-27 18:09:10|6126.2|6120.2|6126|6120|6126.8|6120.8|6126|6120|3
1635358160000|2021-10-27 18:09:20|6126.3|6120.3|6125.2|6119.2|6126.3|6120.3|6125.2|6119.2|16
1635358170000|2021-10-27 18:09:30|6125.5|6119.5|6125.2|6119.2|6125.5|6119.5|6125.2|6119.2|16
1635358180000|2021-10-27 18:09:40|||||||||5
1635358190000|2021-10-27 18:09:50|6125.3|6119.3|6126.5|6120.5|6126.5|6120.5|6125.3|6119.3|8
1635358200000|2021-10-27 18:10:00|6125.2|6119.2|6125.5|6119.5|6125.7|6119.7|6125.2|6119.2|11
1635358210000|2021-10-27 18:10:10|6125.2|6119.2|6123.8|6117.8|6125.2|6119.2|6120.7|6114.7|25
1635358220000|2021-10-27 18:10:20|6123.2|6117.2|6122.3|6116.3|6125.3|6119.3|6122|6116|14
1635358230000|2021-10-27 18:10:30|6122.8|6116.8|6122|6116|6124|6118|6121.5|6115.5|17
1635358240000|2021-10-27 18:10:40|6122.7|6116.7|6122.8|6116.8|6123.7|6117.7|6122.7|6116.7|2
1635358250000|2021-10-27 18:10:50|6122.5|6116.5|6122.7|6116.7|6122.7|6116.7|6121.8|6115.8|5
1635358260000|2021-10-27 18:11:00|6121.8|6115.8|6122.7|6116.7|6123.8|6117.8|6120.8|6114.8|25
1635358270000|2021-10-27 18:11:10|6121.8|6115.8|6119|6113|6122|6116|6119|6113|5
1635358280000|2021-10-27 18:11:20|6119.3|6113.3|6117.2|6111.2|6119.3|6113.3|6116.3|6110.3|10
1635358290000|2021-10-27 18:11:30|6116.8|6110.8|6117.2|6111.2|6117.7|6111.7|6116.8|6110.8|47
1635358300000|2021-10-27 18:11:40|6116.7|6110.7|6117.8|6111.8|6117.8|6111.8|6116.2|6110.2|6
1635358310000|2021-10-27 18:11:50|6118.3|6112.3|6121.3|6115.3|6121.3|6115.3|6117.8|6111.8|14
1635358320000|2021-10-27 18:12:00|6121.5|6115.5|6122.7|6116.7|6123.8|6117.8|6121.5|6115.5|33
1635358330000|2021-10-27 18:12:10|6123|6117|6128|6122|6132.3|6126.3|6123|6117|17
1635358340000|2021-10-27 18:12:20|6127.7|6121.7|6127.5|6121.5|6129.7|6123.7|6127.5|6121.5|6
1635358350000|2021-10-27 18:12:30|6127.2|6121.2|6126.7|6120.7|6127.7|6121.7|6126.2|6120.2|17
1635358360000|2021-10-27 18:12:40|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6126.2|6120.2|3
1635358370000|2021-10-27 18:12:50|6127.5|6121.5|6131.5|6125.5|6131.5|6125.5|6127.3|6121.3|10
1635358380000|2021-10-27 18:13:00|6132.2|6126.2|6129.2|6123.2|6132.2|6126.2|6129.2|6123.2|7
1635358390000|2021-10-27 18:13:10|6128.8|6122.8|6132.3|6126.3|6132.3|6126.3|6128.5|6122.5|22
1635358400000|2021-10-27 18:13:20|6132.5|6126.5|6132.5|6126.5|6132.7|6126.7|6131|6125|13
1635358410000|2021-10-27 18:13:30|6131.7|6125.7|6132.2|6126.2|6132.5|6126.5|6131|6125|6
1635358420000|2021-10-27 18:13:40|6132.7|6126.7|6130.8|6124.8|6134.7|6128.7|6130.8|6124.8|12
1635358430000|2021-10-27 18:13:50|6131.3|6125.3|6132.5|6126.5|6132.5|6126.5|6130.8|6124.8|9
1635358440000|2021-10-27 18:14:00|6133.2|6127.2|6131.5|6125.5|6134.7|6128.7|6131.5|6125.5|62
1635358450000|2021-10-27 18:14:10|6131.7|6125.7|6132.2|6126.2|6134.7|6128.7|6131.2|6125.2|71
1635358460000|2021-10-27 18:14:20|6132.5|6126.5|6132.2|6126.2|6133.2|6127.2|6131.2|6125.2|55
1635358470000|2021-10-27 18:14:30|6132.5|6126.5|6134.2|6128.2|6135.7|6129.7|6128.2|6122.2|92
1635358480000|2021-10-27 18:14:40|6133.8|6127.8|6136.2|6130.2|6136.2|6130.2|6133.7|6127.7|60
1635358490000|2021-10-27 18:14:50|6135.5|6129.5|6133.5|6127.5|6135.8|6129.8|6132.7|6126.7|95
1635358500000|2021-10-27 18:15:00|6133.8|6127.8|6133.8|6127.8|6134.5|6128.5|6133.2|6127.2|17
1635358510000|2021-10-27 18:15:10|6133.5|6127.5|6132.7|6126.7|6133.5|6127.5|6132.5|6126.5|13
1635358520000|2021-10-27 18:15:20|6133.2|6127.2|6134.8|6128.8|6134.8|6128.8|6132.2|6126.2|25
1635358530000|2021-10-27 18:15:30|6135|6129|6135.5|6129.5|6135.8|6129.8|6134.3|6128.3|14
1635358540000|2021-10-27 18:15:40|6135.8|6129.8|6135.7|6129.7|6135.8|6129.8|6135.2|6129.2|11
1635358550000|2021-10-27 18:15:50|6135.3|6129.3|6136.2|6130.2|6136.2|6130.2|6135.3|6129.3|17
1635358560000|2021-10-27 18:16:00|||||||||37
1635358570000|2021-10-27 18:16:10|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.3|6130.3|70
1635358580000|2021-10-27 18:16:20|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|123
1635358590000|2021-10-27 18:16:30|6138.2|6132.2|6136.8|6130.8|6138.2|6132.2|6136.3|6130.3|16
1635358600000|2021-10-27 18:16:40|6136.5|6130.5|6136.3|6130.3|6136.5|6130.5|6136.3|6130.3|1
1635358610000|2021-10-27 18:16:50|6136.8|6130.8|6135.5|6129.5|6136.8|6130.8|6135.5|6129.5|7
1635358620000|2021-10-27 18:17:00|||||||||4
1635358640000|2021-10-27 18:17:20|6135.2|6129.2|6134.8|6128.8|6135.2|6129.2|6134.8|6128.8|5
1635358650000|2021-10-27 18:17:30|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|1
1635358660000|2021-10-27 18:17:40|6135|6129|6135|6129|6135|6129|6135|6129|90
1635358670000|2021-10-27 18:17:50|6135.2|6129.2|6134.5|6128.5|6135.2|6129.2|6134.5|6128.5|41
1635358680000|2021-10-27 18:18:00|6134.8|6128.8|6137|6131|6137.5|6131.5|6134.8|6128.8|27
1635358690000|2021-10-27 18:18:10|6137.2|6131.2|6140|6134|6140|6134|6135.8|6129.8|21
1635358700000|2021-10-27 18:18:20|6140.2|6134.2|6140.2|6134.2|6141.2|6135.2|6139.3|6133.3|8
1635358710000|2021-10-27 18:18:30|6140.5|6134.5|6140.2|6134.2|6140.5|6134.5|6140.2|6134.2|0
1635358720000|2021-10-27 18:18:40|6135|6129|6134.8|6128.8|6135.5|6129.5|6134.8|6128.8|19
1635358730000|2021-10-27 18:18:50|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|6135.8|6129.8|5
1635358740000|2021-10-27 18:19:00|6135.2|6129.2|6135.5|6129.5|6137.3|6131.3|6135.2|6129.2|9
1635358750000|2021-10-27 18:19:10|6135.2|6129.2|6139|6133|6139.2|6133.2|6135.2|6129.2|186
1635358760000|2021-10-27 18:19:20|6138.7|6132.7|6138.5|6132.5|6139|6133|6138.5|6132.5|2
1635358770000|2021-10-27 18:19:30|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6137.5|6131.5|85
1635358780000|2021-10-27 18:19:40|6138.5|6132.5|6137.8|6131.8|6138.5|6132.5|6137.5|6131.5|7
1635358790000|2021-10-27 18:19:50|6137.5|6131.5|6137|6131|6139.8|6133.8|6137|6131|81
1635379200000|2021-10-28 00:00:00|6132|6126|6133.3|6123.3|6135.6|6127.1|6127|6120|31
1635379210000|2021-10-28 00:00:10|6132.8|6122.8|6132.5|6126.5|6132.8|6126.5|6131|6122.8|2
1635379220000|2021-10-28 00:00:20|6134|6128|6136|6130|6136|6130|6134|6128|4
1635379230000|2021-10-28 00:00:30|6136.1|6130.1|6135.1|6129.1|6136.5|6130.5|6133.8|6127.8|7
1635379240000|2021-10-28 00:00:40|6135.6|6129.6|6137.1|6131.1|6137.1|6131.1|6134.1|6128.1|9
1635379250000|2021-10-28 00:00:50|6139.5|6133.5|6143|6137|6143.5|6137.5|6139.5|6133.5|5
1635379260000|2021-10-28 00:01:00|6140|6134|6140|6134|6140|6134|6140|6134|19
1635379270000|2021-10-28 00:01:10|6141.3|6135.3|6143.5|6137.5|6143.5|6137.5|6141.3|6135.3|7
1635379280000|2021-10-28 00:01:20|6143|6137|6141.5|6135.5|6143|6137|6141.5|6135.5|6
1635379290000|2021-10-28 00:01:30|6142|6136|6142.1|6136.1|6142.1|6136.1|6141.1|6135.1|1
1635379300000|2021-10-28 00:01:40|6141.5|6135.5|6138.1|6132.1|6142|6136|6138|6132|3
1635379310000|2021-10-28 00:01:50|6138|6132|6137.5|6131.5|6138|6132|6137.5|6131.5|0
1635379320000|2021-10-28 00:02:00|6137.6|6131.6|6137.5|6131.5|6137.8|6131.8|6137.5|6131.5|0
1635379340000|2021-10-28 00:02:20|6137|6131|6136|6130|6137|6131|6136|6130|0
1635379350000|2021-10-28 00:02:30|6134.5|6128.5|6134|6128|6134.5|6128.5|6134|6128|2
1635379360000|2021-10-28 00:02:40|6131.9|6125.9|6130.3|6124.3|6131.9|6125.9|6130.3|6124.3|3
1635379370000|2021-10-28 00:02:50|6128.3|6122.3|6129.6|6123.6|6130.5|6124.5|6128.3|6122.3|7
1635379380000|2021-10-28 00:03:00|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|0
1635379390000|2021-10-28 00:03:10|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|2
1635379410000|2021-10-28 00:03:30|6131.8|6125.8|6134.1|6128.1|6134.1|6128.1|6131.6|6125.6|2
1635379420000|2021-10-28 00:03:40|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|1
1635379430000|2021-10-28 00:03:50|6135.8|6129.8|6136.1|6130.1|6136.5|6130.5|6135.8|6129.8|11
1635379440000|2021-10-28 00:04:00|6136.6|6130.6|6139.1|6133.1|6140|6134|6136.5|6130.5|9
1635379450000|2021-10-28 00:04:10|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|0
1635379460000|2021-10-28 00:04:20|6138.1|6132.1|6138.1|6132.1|6138.6|6132.6|6138.1|6132.1|0
1635379470000|2021-10-28 00:04:30|6138|6132|6135.3|6129.3|6138|6132|6135.3|6129.3|1
1635379480000|2021-10-28 00:04:40|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|0
1635379490000|2021-10-28 00:04:50|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|0
1635379500000|2021-10-28 00:05:00|||||||||1
1635379510000|2021-10-28 00:05:10|6135.3|6129.3|6135.6|6129.6|6135.6|6129.6|6135.3|6129.3|0
1635379530000|2021-10-28 00:05:30|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1635379560000|2021-10-28 00:06:00|6135.6|6129.6|6135.8|6129.8|6136.3|6130.3|6135.6|6129.6|0
1635379570000|2021-10-28 00:06:10|6135.3|6129.3|6135|6129|6135.3|6129.3|6135|6129|4
1635379580000|2021-10-28 00:06:20|6133.6|6127.6|6131.3|6125.3|6133.6|6127.6|6131.3|6125.3|6
1635379590000|2021-10-28 00:06:30|6130.6|6124.6|6130.3|6124.3|6130.6|6124.6|6128.3|6122.3|4
1635379620000|2021-10-28 00:07:00|6130.1|6124.1|6128.8|6122.8|6130.1|6124.1|6128.8|6122.8|0
1635379660000|2021-10-28 00:07:40|6128.1|6122.1|6129.3|6123.3|6129.3|6123.3|6128.1|6122.1|7
1635379670000|2021-10-28 00:07:50|6128.3|6122.3|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|0
1635379690000|2021-10-28 00:08:10|6128.3|6122.3|6128.5|6122.5|6128.5|6122.5|6128.3|6122.3|0
1635379700000|2021-10-28 00:08:20|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1635379730000|2021-10-28 00:08:50|6130.1|6124.1|6133.8|6127.8|6133.8|6127.8|6130.1|6124.1|3
1635379740000|2021-10-28 00:09:00|6133.5|6127.5|6133.8|6127.8|6133.8|6127.8|6133.3|6127.3|0
1635379750000|2021-10-28 00:09:10|6133.6|6127.6|6132.8|6126.8|6133.6|6127.6|6132.8|6126.8|0
1635379760000|2021-10-28 00:09:20|6133.1|6127.1|6133.1|6127.1|6133.3|6127.3|6132.8|6126.8|1
1635379790000|2021-10-28 00:09:50|6133.6|6127.6|6133.1|6127.1|6133.6|6127.6|6133.1|6127.1|3
1635379800000|2021-10-28 00:10:00|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|1
1635379810000|2021-10-28 00:10:10|6130.1|6124.1|6129.6|6123.6|6130.5|6124.5|6129.6|6123.6|2
1635379820000|2021-10-28 00:10:20|6129.1|6123.1|6128.6|6122.6|6129.1|6123.1|6128.6|6122.6|0
1635379830000|2021-10-28 00:10:30|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1635379840000|2021-10-28 00:10:40|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|0
1635379850000|2021-10-28 00:10:50|6129|6123|6129.1|6123.1|6129.3|6123.3|6128.6|6122.6|2
1635379860000|2021-10-28 00:11:00|6129|6123|6129|6123|6129|6123|6129|6123|0
1635379900000|2021-10-28 00:11:40|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1635379910000|2021-10-28 00:11:50|6128.3|6122.3|6127.3|6121.3|6128.3|6122.3|6126.6|6120.6|5
1635379920000|2021-10-28 00:12:00|6127.6|6121.6|6126.1|6120.1|6127.6|6121.6|6126.1|6120.1|0
1635379940000|2021-10-28 00:12:20|6126.3|6120.3|6127.6|6121.6|6127.6|6121.6|6126.3|6120.3|1
1635379970000|2021-10-28 00:12:50|6127.8|6121.8|6128.1|6122.1|6128.1|6122.1|6127.8|6121.8|0
1635379980000|2021-10-28 00:13:00|6128|6122|6126.6|6120.6|6128|6122|6126.6|6120.6|1
1635380010000|2021-10-28 00:13:30|6126.5|6120.5|6125.6|6119.6|6126.5|6120.5|6125.6|6119.6|0
1635380020000|2021-10-28 00:13:40|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|0
1635380030000|2021-10-28 00:13:50|6124.1|6118.1|6124.6|6118.6|6125.1|6119.1|6123.6|6117.6|2
1635380040000|2021-10-28 00:14:00|6125|6119|6124.1|6118.1|6125.1|6119.1|6124.1|6118.1|0
1635380050000|2021-10-28 00:14:10|6124.6|6118.6|6124.1|6118.1|6125.1|6119.1|6124.1|6118.1|0
1635380060000|2021-10-28 00:14:20|6124.3|6118.3|6124.6|6118.6|6124.6|6118.6|6124.3|6118.3|0
1635380070000|2021-10-28 00:14:30|6124.5|6118.5|6124.6|6118.6|6124.6|6118.6|6124.1|6118.1|0
1635380080000|2021-10-28 00:14:40|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|0
1635380100000|2021-10-28 00:15:00|6125.3|6119.3|6125.1|6119.1|6125.5|6119.5|6125.1|6119.1|0
1635380110000|2021-10-28 00:15:10|6124.8|6118.8|6124.6|6118.6|6124.8|6118.8|6124.6|6118.6|0
1635380120000|2021-10-28 00:15:20|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1635380130000|2021-10-28 00:15:30|6127.1|6121.1|6129.1|6123.1|6129.1|6123.1|6127.1|6121.1|1
1635380140000|2021-10-28 00:15:40|6128.6|6122.6|6128.5|6122.5|6128.6|6122.6|6128.5|6122.5|1
1635380150000|2021-10-28 00:15:50|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1635380160000|2021-10-28 00:16:00|6129.6|6123.6|6130.5|6124.5|6132|6126|6129.6|6123.6|3
1635380170000|2021-10-28 00:16:10|6130.1|6124.1|6130.6|6124.6|6130.6|6124.6|6130.1|6124.1|0
1635380190000|2021-10-28 00:16:30|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|0
1635380210000|2021-10-28 00:16:50|6130.6|6124.6|6129.1|6123.1|6130.6|6124.6|6129.1|6123.1|1
1635380230000|2021-10-28 00:17:10|6129|6123|6128.6|6122.6|6129|6123|6128.6|6122.6|1
1635380270000|2021-10-28 00:17:50|6128.8|6122.8|6128.6|6122.6|6129.1|6123.1|6128.6|6122.6|1
1635380290000|2021-10-28 00:18:10|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.1|6122.1|1
1635380300000|2021-10-28 00:18:20|6128.6|6122.6|6128.8|6122.8|6128.8|6122.8|6128.6|6122.6|0
1635380320000|2021-10-28 00:18:40|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|0
1635380350000|2021-10-28 00:19:10|6129|6123|6129.1|6123.1|6129.3|6123.3|6129|6123|2
1635380360000|2021-10-28 00:19:20|6129.6|6123.6|6129.1|6123.1|6129.6|6123.6|6129.1|6123.1|0
1635380370000|2021-10-28 00:19:30|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|0
1635380380000|2021-10-28 00:19:40|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|0
1635380410000|2021-10-28 00:20:10|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1635380450000|2021-10-28 00:20:50|6128.6|6122.6|6128.3|6122.3|6128.6|6122.6|6128.3|6122.3|0
1635380600000|2021-10-28 00:23:20|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|0
1635380630000|2021-10-28 00:23:50|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|1
1635380640000|2021-10-28 00:24:00|6127.8|6121.8|6126.8|6120.8|6127.8|6121.8|6126.6|6120.6|2
1635380650000|2021-10-28 00:24:10|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|0
1635380660000|2021-10-28 00:24:20|6127.5|6121.5|6129.1|6123.1|6129.1|6123.1|6127.5|6121.5|1
1635380670000|2021-10-28 00:24:30|||||||||2
1635380700000|2021-10-28 00:25:00|6129|6123|6130.1|6124.1|6130.1|6124.1|6128.6|6122.6|1
1635380710000|2021-10-28 00:25:10|||||||||1
1635380740000|2021-10-28 00:25:40|6129.8|6123.8|6128.8|6122.8|6129.8|6123.8|6128.8|6122.8|17
1635380770000|2021-10-28 00:26:10|6129|6123|6129|6123|6129|6123|6129|6123|0
1635380790000|2021-10-28 00:26:30|6128.8|6122.8|6129|6123|6129|6123|6128.6|6122.6|0
1635380850000|2021-10-28 00:27:30|6128.8|6122.8|6128.6|6122.6|6128.8|6122.8|6128.6|6122.6|0
1635380860000|2021-10-28 00:27:40|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|0
1635380870000|2021-10-28 00:27:50|6129.1|6123.1|6128.5|6122.5|6129.1|6123.1|6128.5|6122.5|0
1635380880000|2021-10-28 00:28:00|6128.6|6122.6|6129|6123|6129.3|6123.3|6128.6|6122.6|0
1635380900000|2021-10-28 00:28:20|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|0
1635380910000|2021-10-28 00:28:30|6129|6123|6129.3|6123.3|6129.3|6123.3|6129|6123|0
1635380940000|2021-10-28 00:29:00|6128.6|6122.6|6128.5|6122.5|6128.6|6122.6|6128.5|6122.5|0
1635380950000|2021-10-28 00:29:10|6127.5|6121.5|6127|6121|6127.5|6121.5|6126.5|6120.5|0
1635380970000|2021-10-28 00:29:30|6127.5|6121.5|6127|6121|6127.5|6121.5|6127|6121|1
1635380980000|2021-10-28 00:29:40|6126|6120|6126|6120|6126|6120|6126|6120|0
1635380990000|2021-10-28 00:29:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635381040000|2021-10-28 00:30:40|6125.8|6119.8|6125.5|6119.5|6125.8|6119.8|6125.5|6119.5|0
1635381050000|2021-10-28 00:30:50|||||||||1
1635381060000|2021-10-28 00:31:00|6125.8|6119.8|6125.1|6119.1|6125.8|6119.8|6125.1|6119.1|2
1635381070000|2021-10-28 00:31:10|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1635381120000|2021-10-28 00:32:00|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|0
1635381130000|2021-10-28 00:32:10|6125.8|6119.8|6126.1|6120.1|6126.1|6120.1|6125.8|6119.8|0
1635381140000|2021-10-28 00:32:20|6126.5|6120.5|6125.5|6119.5|6126.5|6120.5|6125.5|6119.5|0
1635381150000|2021-10-28 00:32:30|||||||||1
1635381170000|2021-10-28 00:32:50|6126|6120|6126|6120|6126|6120|6126|6120|0
1635381180000|2021-10-28 00:33:00|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|1
1635381230000|2021-10-28 00:33:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635381250000|2021-10-28 00:34:10|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1635381270000|2021-10-28 00:34:30|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|1
1635381280000|2021-10-28 00:34:40|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1635381300000|2021-10-28 00:35:00|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|5
1635381320000|2021-10-28 00:35:20|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1635381330000|2021-10-28 00:35:30|6126.4|6120.4|6125.9|6119.9|6126.4|6120.4|6125.9|6119.9|0
1635381350000|2021-10-28 00:35:50|6125.5|6119.5|6126.1|6120.1|6126.1|6120.1|6125.5|6119.5|1
1635381360000|2021-10-28 00:36:00|6126.4|6120.4|6125.4|6119.4|6126.4|6120.4|6125.4|6119.4|1
1635381410000|2021-10-28 00:36:50|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|1
1635381460000|2021-10-28 00:37:40|6124.5|6118.5|6122.9|6116.9|6124.5|6118.5|6122.9|6116.9|0
1635381480000|2021-10-28 00:38:00|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.9|6116.9|0
1635381500000|2021-10-28 00:38:20|6122.1|6116.1|6122.4|6116.4|6122.4|6116.4|6121.4|6115.4|0
1635381520000|2021-10-28 00:38:40|6122.8|6116.8|6122.9|6116.9|6122.9|6116.9|6122.8|6116.8|0
1635381530000|2021-10-28 00:38:50|6123.1|6117.1|6123.8|6117.8|6123.8|6117.8|6123.1|6117.1|0
1635381540000|2021-10-28 00:39:00|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1635381550000|2021-10-28 00:39:10|6123.9|6117.9|6123.4|6117.4|6123.9|6117.9|6123.4|6117.4|0
1635381620000|2021-10-28 00:40:20|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1635381630000|2021-10-28 00:40:30|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|0
1635381650000|2021-10-28 00:40:50|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|1
1635381660000|2021-10-28 00:41:00|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1635381700000|2021-10-28 00:41:40|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|0
1635381710000|2021-10-28 00:41:50|6121.8|6115.8|6122.9|6116.9|6123.1|6117.1|6121.8|6115.8|0
1635381820000|2021-10-28 00:43:40|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|1
1635381830000|2021-10-28 00:43:50|6122.4|6116.4|6120.4|6114.4|6122.4|6116.4|6120.4|6114.4|11
1635381840000|2021-10-28 00:44:00|6121.5|6115.5|6122.9|6116.9|6122.9|6116.9|6121.5|6115.5|33
1635381880000|2021-10-28 00:44:40|||||||||1
1635381890000|2021-10-28 00:44:50|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|1
1635381940000|2021-10-28 00:45:40|6119.9|6113.9|6118.9|6112.9|6119.9|6113.9|6118.9|6112.9|10
1635381950000|2021-10-28 00:45:50|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|3
1635381960000|2021-10-28 00:46:00|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1635382010000|2021-10-28 00:46:50|6118.3|6112.3|6118.4|6112.4|6118.4|6112.4|6118.3|6112.3|1
1635382020000|2021-10-28 00:47:00|6117.9|6111.9|6118.9|6112.9|6118.9|6112.9|6117.9|6111.9|0
1635382090000|2021-10-28 00:48:10|||||||||10
1635382100000|2021-10-28 00:48:20|||||||||10
1635382120000|2021-10-28 00:48:40|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|8
1635382130000|2021-10-28 00:48:50|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|12
1635382140000|2021-10-28 00:49:00|6115.9|6109.9|6117.4|6111.4|6117.4|6111.4|6115.9|6109.9|4
1635382150000|2021-10-28 00:49:10|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|2
1635382180000|2021-10-28 00:49:40|||||||||1
1635382280000|2021-10-28 00:51:20|6115.1|6109.1|6116.4|6110.4|6116.4|6110.4|6115.1|6109.1|0
1635382310000|2021-10-28 00:51:50|6116.1|6110.1|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|1
1635382330000|2021-10-28 00:52:10|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|1
1635382400000|2021-10-28 00:53:20|6120.4|6114.4|6120.9|6114.9|6120.9|6114.9|6120.4|6114.4|1
1635382420000|2021-10-28 00:53:40|6119.6|6113.6|6116.4|6110.4|6119.6|6113.6|6116.4|6110.4|4
1635382430000|2021-10-28 00:53:50|6116.8|6110.8|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|1
1635382460000|2021-10-28 00:54:20|6116.3|6110.3|6116.9|6110.9|6116.9|6110.9|6116.3|6110.3|9
1635382490000|2021-10-28 00:54:50|6116.6|6110.6|6115.9|6109.9|6116.6|6110.6|6115.9|6109.9|1
1635382500000|2021-10-28 00:55:00|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|1
1635382580000|2021-10-28 00:56:20|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6
1635382590000|2021-10-28 00:56:30|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1635382620000|2021-10-28 00:57:00|6119.1|6113.1|6120.4|6114.4|6120.4|6114.4|6119.1|6113.1|1
1635382640000|2021-10-28 00:57:20|6120.8|6114.8|6120.9|6114.9|6120.9|6114.9|6120.8|6114.8|0
1635382780000|2021-10-28 00:59:40|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|11
1635382800000|2021-10-28 01:00:00|6121.5|6115.5|6120.6|6114.6|6121.5|6115.5|6120.1|6114.1|3
1635382810000|2021-10-28 01:00:10|6120.1|6114.1|6109|6103|6120.1|6114.1|6109|6103|18
1635382820000|2021-10-28 01:00:20|6109.1|6103.1|6111.6|6105.6|6111.6|6105.6|6109.1|6103.1|17
1635382830000|2021-10-28 01:00:30|6112.1|6106.1|6111.1|6105.1|6112.1|6106.1|6111.1|6105.1|4
1635382840000|2021-10-28 01:00:40|6113.1|6107.1|6115.6|6109.6|6115.6|6109.6|6113.1|6107.1|7
1635382850000|2021-10-28 01:00:50|6116|6110|6117.6|6111.6|6117.6|6111.6|6116|6110|9
1635382860000|2021-10-28 01:01:00|6117.5|6111.5|6117.6|6111.6|6118.1|6112.1|6116.1|6110.1|5
1635382870000|2021-10-28 01:01:10|6117.5|6111.5|6117.6|6111.6|6117.6|6111.6|6116.6|6110.6|1
1635382880000|2021-10-28 01:01:20|6117.8|6111.8|6118.6|6112.6|6119.1|6113.1|6117.8|6111.8|14
1635382890000|2021-10-28 01:01:30|6120.1|6114.1|6118.6|6112.6|6120.1|6114.1|6118.6|6112.6|4
1635382900000|2021-10-28 01:01:40|6118.1|6112.1|6117.1|6111.1|6118.6|6112.6|6117.1|6111.1|1
1635382910000|2021-10-28 01:01:50|6116.8|6110.8|6116.6|6110.6|6116.8|6110.8|6116.6|6110.6|0
1635382920000|2021-10-28 01:02:00|6115.9|6109.9|6113.6|6107.6|6115.9|6109.9|6113.6|6107.6|0
1635382930000|2021-10-28 01:02:10|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|0
1635382940000|2021-10-28 01:02:20|6112.5|6106.5|6112.6|6106.6|6112.6|6106.6|6112.1|6106.1|0
1635382950000|2021-10-28 01:02:30|6112.1|6106.1|6112.1|6106.1|6112.3|6106.3|6112.1|6106.1|0
1635382960000|2021-10-28 01:02:40|6111.8|6105.8|6107.6|6101.6|6113.1|6107.1|6107.6|6101.6|20
1635382970000|2021-10-28 01:02:50|6107.3|6101.3|6106.6|6100.6|6108.6|6102.6|6106.6|6100.6|13
1635382980000|2021-10-28 01:03:00|6107.6|6101.6|6107.1|6101.1|6108.3|6102.3|6106.6|6100.6|11
1635382990000|2021-10-28 01:03:10|6107.6|6101.6|6106.6|6100.6|6107.6|6101.6|6106.6|6100.6|2
1635383000000|2021-10-28 01:03:20|6107.3|6101.3|6107.1|6101.1|6107.3|6101.3|6106.8|6100.8|2
1635383010000|2021-10-28 01:03:30|6106.6|6100.6|6105.1|6099.1|6106.6|6100.6|6103.1|6097.1|73
1635383020000|2021-10-28 01:03:40|6103.9|6097.9|6104.5|6098.5|6105.5|6099.5|6103.6|6097.6|5
1635383030000|2021-10-28 01:03:50|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.1|6099.1|5
1635383040000|2021-10-28 01:04:00|6105.8|6099.8|6103.6|6097.6|6105.8|6099.8|6103.6|6097.6|61
1635383050000|2021-10-28 01:04:10|6103.5|6097.5|6104.6|6098.6|6105.1|6099.1|6103.1|6097.1|3
1635383060000|2021-10-28 01:04:20|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6104.1|6098.1|1
1635383070000|2021-10-28 01:04:30|6106.1|6100.1|6105.1|6099.1|6106.1|6100.1|6104.6|6098.6|3
1635383080000|2021-10-28 01:04:40|6104.6|6098.6|6105.1|6099.1|6105.1|6099.1|6104.6|6098.6|0
1635383090000|2021-10-28 01:04:50|6105.3|6099.3|6105.6|6099.6|6105.6|6099.6|6105.3|6099.3|0
1635383100000|2021-10-28 01:05:00|6106.3|6100.3|6107.5|6101.5|6107.5|6101.5|6106.3|6100.3|26
1635383110000|2021-10-28 01:05:10|6107.3|6101.3|6104.8|6098.8|6107.3|6101.3|6104.8|6098.8|6
1635383120000|2021-10-28 01:05:20|6105|6099|6105.5|6099.5|6105.5|6099.5|6105|6099|0
1635383130000|2021-10-28 01:05:30|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.1|6099.1|0
1635383140000|2021-10-28 01:05:40|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6104.8|6098.8|0
1635383150000|2021-10-28 01:05:50|6105.3|6099.3|6105.5|6099.5|6105.5|6099.5|6104.8|6098.8|0
1635383160000|2021-10-28 01:06:00|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|1
1635383170000|2021-10-28 01:06:10|6106|6100|6106|6100|6106|6100|6106|6100|11
1635383210000|2021-10-28 01:06:50|6106.5|6100.5|6107|6101|6107|6101|6106.5|6100.5|1
1635383220000|2021-10-28 01:07:00|6107.3|6101.3|6106.8|6100.8|6109.3|6103.3|6106.8|6100.8|2
1635383230000|2021-10-28 01:07:10|6107.5|6101.5|6106.8|6100.8|6107.5|6101.5|6106.8|6100.8|0
1635383260000|2021-10-28 01:07:40|6107.5|6101.5|6107.8|6101.8|6107.8|6101.8|6107.5|6101.5|0
1635383270000|2021-10-28 01:07:50|6108.3|6102.3|6107.8|6101.8|6108.3|6102.3|6107.8|6101.8|0
1635383280000|2021-10-28 01:08:00|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|1
1635383290000|2021-10-28 01:08:10|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6107.8|6101.8|1
1635383300000|2021-10-28 01:08:20|6109.3|6103.3|6109.3|6103.3|6109.8|6103.8|6109.3|6103.3|0
1635383310000|2021-10-28 01:08:30|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|0
1635383320000|2021-10-28 01:08:40|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|0
1635383340000|2021-10-28 01:09:00|6108.1|6102.1|6104.8|6098.8|6108.1|6102.1|6104.8|6098.8|8
1635383350000|2021-10-28 01:09:10|6105.1|6099.1|6103.5|6097.5|6105.5|6099.5|6103|6097|15
1635383360000|2021-10-28 01:09:20|6103.3|6097.3|6103|6097|6103.5|6097.5|6103|6097|0
1635383370000|2021-10-28 01:09:30|6102|6096|6101|6095|6102.5|6096.5|6101|6095|2
1635383380000|2021-10-28 01:09:40|6100.6|6094.6|6100.5|6094.5|6100.6|6094.6|6100.5|6094.5|2
1635383390000|2021-10-28 01:09:50|6101|6095|6101.5|6095.5|6101.5|6095.5|6101|6095|2
1635383410000|2021-10-28 01:10:10|6101.3|6095.3|6101.1|6095.1|6101.3|6095.3|6100.6|6094.6|1
1635383420000|2021-10-28 01:10:20|6101.3|6095.3|6102.1|6096.1|6102.1|6096.1|6101.3|6095.3|0
1635383440000|2021-10-28 01:10:40|6102|6096|6101.6|6095.6|6102.1|6096.1|6101.6|6095.6|0
1635383450000|2021-10-28 01:10:50|6101.1|6095.1|6101.6|6095.6|6101.6|6095.6|6101.1|6095.1|0
1635383470000|2021-10-28 01:11:10|6101.5|6095.5|6101.1|6095.1|6101.5|6095.5|6101.1|6095.1|0
1635383480000|2021-10-28 01:11:20|||||||||2
1635383500000|2021-10-28 01:11:40|6100.6|6094.6|6100.6|6094.6|6101.1|6095.1|6100.6|6094.6|0
1635383510000|2021-10-28 01:11:50|6101.1|6095.1|6102.6|6096.6|6102.6|6096.6|6101|6095|1
1635383520000|2021-10-28 01:12:00|6103|6097|6101.6|6095.6|6103.1|6097.1|6101.6|6095.6|6
1635383530000|2021-10-28 01:12:10|6101.1|6095.1|6101.5|6095.5|6101.5|6095.5|6101.1|6095.1|0
1635383540000|2021-10-28 01:12:20|6102|6096|6102|6096|6102|6096|6102|6096|0
1635383550000|2021-10-28 01:12:30|6101.3|6095.3|6101|6095|6101.3|6095.3|6100.6|6094.6|11
1635383560000|2021-10-28 01:12:40|6101.3|6095.3|6101.5|6095.5|6102|6096|6101.3|6095.3|0
1635383570000|2021-10-28 01:12:50|6101.8|6095.8|6102.1|6096.1|6102.5|6096.5|6101.6|6095.6|1
1635383580000|2021-10-28 01:13:00|6102.3|6096.3|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|0
1635383590000|2021-10-28 01:13:10|6103.6|6097.6|6103.5|6097.5|6103.6|6097.6|6103.5|6097.5|0
1635383600000|2021-10-28 01:13:20|6103.1|6097.1|6103.6|6097.6|6103.6|6097.6|6103.1|6097.1|0
1635383610000|2021-10-28 01:13:30|6103.9|6097.9|6104.1|6098.1|6104.6|6098.6|6103.9|6097.9|1
1635383620000|2021-10-28 01:13:40|6104.5|6098.5|6104.1|6098.1|6104.6|6098.6|6104.1|6098.1|1
1635383640000|2021-10-28 01:14:00|6103.6|6097.6|6101.6|6095.6|6104.1|6098.1|6101.6|6095.6|0
1635383650000|2021-10-28 01:14:10|6102.1|6096.1|6104.3|6098.3|6104.3|6098.3|6101.6|6095.6|1
1635383660000|2021-10-28 01:14:20|6103.8|6097.8|6102.8|6096.8|6103.8|6097.8|6102.8|6096.8|0
1635383670000|2021-10-28 01:14:30|6103.1|6097.1|6103.3|6097.3|6103.3|6097.3|6102.8|6096.8|0
1635383680000|2021-10-28 01:14:40|6102.8|6096.8|6102.1|6096.1|6103|6097|6102.1|6096.1|0
1635383690000|2021-10-28 01:14:50|6101.6|6095.6|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|0
1635383700000|2021-10-28 01:15:00|6103.1|6097.1|6105.6|6099.6|6106.1|6100.1|6103.1|6097.1|39
1635383710000|2021-10-28 01:15:10|6105.5|6099.5|6106.1|6100.1|6106.1|6100.1|6105.3|6099.3|0
1635383720000|2021-10-28 01:15:20|6106.6|6100.6|6107.6|6101.6|6108.1|6102.1|6106.6|6100.6|1
1635383730000|2021-10-28 01:15:30|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.3|6100.3|2
1635383740000|2021-10-28 01:15:40|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|0
1635383750000|2021-10-28 01:15:50|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1635383760000|2021-10-28 01:16:00|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|0
1635383770000|2021-10-28 01:16:10|6107.3|6101.3|6111.1|6105.1|6111.1|6105.1|6107.3|6101.3|8
1635383780000|2021-10-28 01:16:20|6110.6|6104.6|6110.6|6104.6|6111.1|6105.1|6110.6|6104.6|10
1635383790000|2021-10-28 01:16:30|6110.5|6104.5|6109.1|6103.1|6110.5|6104.5|6109.1|6103.1|0
1635383800000|2021-10-28 01:16:40|6109.3|6103.3|6109.5|6103.5|6110.1|6104.1|6109.3|6103.3|0
1635383810000|2021-10-28 01:16:50|6109.1|6103.1|6110.1|6104.1|6110.6|6104.6|6109.1|6103.1|2
1635383820000|2021-10-28 01:17:00|6109.8|6103.8|6107.6|6101.6|6109.8|6103.8|6107.1|6101.1|1
1635383830000|2021-10-28 01:17:10|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635383840000|2021-10-28 01:17:20|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6108|6102|1
1635383850000|2021-10-28 01:17:30|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.1|6102.1|0
1635383880000|2021-10-28 01:18:00|6109|6103|6109.1|6103.1|6109.1|6103.1|6109|6103|1
1635383890000|2021-10-28 01:18:10|6109|6103|6110.1|6104.1|6110.1|6104.1|6108.6|6102.6|0
1635383900000|2021-10-28 01:18:20|6110.6|6104.6|6110.5|6104.5|6110.6|6104.6|6110.5|6104.5|0
1635383910000|2021-10-28 01:18:30|6110.1|6104.1|6111.1|6105.1|6111.1|6105.1|6110.1|6104.1|0
1635383920000|2021-10-28 01:18:40|||||||||10
1635383930000|2021-10-28 01:18:50|6111|6105|6111|6105|6111|6105|6111|6105|3
1635383940000|2021-10-28 01:19:00|6110.6|6104.6|6111.1|6105.1|6111.1|6105.1|6110.1|6104.1|1
1635383950000|2021-10-28 01:19:10|6111|6105|6110.6|6104.6|6111|6105|6110.1|6104.1|0
1635384000000|2021-10-28 01:20:00|6110.5|6104.5|6110.1|6104.1|6110.5|6104.5|6110.1|6104.1|0
1635384010000|2021-10-28 01:20:10|6110.3|6104.3|6110.6|6104.6|6110.6|6104.6|6110.3|6104.3|1
1635384050000|2021-10-28 01:20:50|6111.1|6105.1|6111.6|6105.6|6111.6|6105.6|6111.1|6105.1|1
1635384060000|2021-10-28 01:21:00|6111.5|6105.5|6111.8|6105.8|6111.8|6105.8|6110.6|6104.6|1
1635384070000|2021-10-28 01:21:10|6111.6|6105.6|6111.6|6105.6|6112.1|6106.1|6111.6|6105.6|0
1635384090000|2021-10-28 01:21:30|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.6|6105.6|2
1635384110000|2021-10-28 01:21:50|6111.6|6105.6|6112.3|6106.3|6112.3|6106.3|6111.6|6105.6|0
1635384120000|2021-10-28 01:22:00|6112.1|6106.1|6112.1|6106.1|6112.3|6106.3|6112.1|6106.1|0
1635384130000|2021-10-28 01:22:10|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|0
1635384150000|2021-10-28 01:22:30|6113.1|6107.1|6112.6|6106.6|6113.1|6107.1|6112.6|6106.6|4
1635384170000|2021-10-28 01:22:50|6113.1|6107.1|6112.6|6106.6|6113.1|6107.1|6112.6|6106.6|0
1635384200000|2021-10-28 01:23:20|6112.8|6106.8|6112.6|6106.6|6112.8|6106.8|6112.6|6106.6|7
1635384220000|2021-10-28 01:23:40|6112.8|6106.8|6112.1|6106.1|6112.8|6106.8|6112.1|6106.1|0
1635384230000|2021-10-28 01:23:50|6112.6|6106.6|6112.6|6106.6|6113.1|6107.1|6112.6|6106.6|1
1635384240000|2021-10-28 01:24:00|6112.1|6106.1|6112.6|6106.6|6112.6|6106.6|6112.1|6106.1|1
1635384250000|2021-10-28 01:24:10|6112.8|6106.8|6113.3|6107.3|6113.6|6107.6|6112.8|6106.8|0
1635384260000|2021-10-28 01:24:20|6114.1|6108.1|6114.6|6108.6|6114.6|6108.6|6114.1|6108.1|4
1635384270000|2021-10-28 01:24:30|6116|6110|6116|6110|6116|6110|6116|6110|2
1635384280000|2021-10-28 01:24:40|6116.1|6110.1|6115.6|6109.6|6116.1|6110.1|6115|6109|8
1635384290000|2021-10-28 01:24:50|6115.5|6109.5|6114.6|6108.6|6115.5|6109.5|6114.6|6108.6|0
1635384300000|2021-10-28 01:25:00|6114.8|6108.8|6114.6|6108.6|6115.6|6109.6|6114.6|6108.6|1
1635384320000|2021-10-28 01:25:20|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|0
1635384370000|2021-10-28 01:26:10|6115.1|6109.1|6115.1|6109.1|6115.8|6109.8|6115.1|6109.1|6
1635384380000|2021-10-28 01:26:20|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|1
1635384400000|2021-10-28 01:26:40|6114.8|6108.8|6114.6|6108.6|6115.1|6109.1|6114.6|6108.6|5
1635384410000|2021-10-28 01:26:50|||||||||1
1635384480000|2021-10-28 01:28:00|6115.6|6109.6|6115.1|6109.1|6115.6|6109.6|6114.6|6108.6|2
1635384490000|2021-10-28 01:28:10|6115.5|6109.5|6114.6|6108.6|6115.5|6109.5|6114.6|6108.6|0
1635384510000|2021-10-28 01:28:30|6115|6109|6116|6110|6116|6110|6114.6|6108.6|1
1635384520000|2021-10-28 01:28:40|6116.1|6110.1|6114.6|6108.6|6116.1|6110.1|6114.6|6108.6|7
1635384530000|2021-10-28 01:28:50|6114.5|6108.5|6114.1|6108.1|6114.5|6108.5|6114.1|6108.1|0
1635384540000|2021-10-28 01:29:00|6114|6108|6113.1|6107.1|6114|6108|6113.1|6107.1|0
1635384550000|2021-10-28 01:29:10|6113.6|6107.6|6113.1|6107.1|6113.6|6107.6|6113.1|6107.1|0
1635384570000|2021-10-28 01:29:30|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1635384590000|2021-10-28 01:29:50|6114|6108|6114|6108|6114|6108|6114|6108|0
1635384600000|2021-10-28 01:30:00|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114|6108|0
1635384610000|2021-10-28 01:30:10|6114.5|6108.5|6115|6109|6115.1|6109.1|6114.5|6108.5|2
1635384620000|2021-10-28 01:30:20|6115.1|6109.1|6115.1|6109.1|6115.1|6109.1|6115.1|6109.1|1
1635384630000|2021-10-28 01:30:30|6115.5|6109.5|6114.6|6108.6|6115.6|6109.6|6114.5|6108.5|8
1635384640000|2021-10-28 01:30:40|6115.5|6109.5|6114.5|6108.5|6115.5|6109.5|6114.5|6108.5|8
1635384660000|2021-10-28 01:31:00|6114.8|6108.8|6114.5|6108.5|6114.8|6108.8|6114.5|6108.5|4
1635384670000|2021-10-28 01:31:10|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6111.6|6105.6|6
1635384680000|2021-10-28 01:31:20|6113|6107|6112.1|6106.1|6113|6107|6112.1|6106.1|0
1635384690000|2021-10-28 01:31:30|6112|6106|6112.1|6106.1|6112.1|6106.1|6111.5|6105.5|1
1635384700000|2021-10-28 01:31:40|6112|6106|6111.5|6105.5|6112.1|6106.1|6111.5|6105.5|0
1635384710000|2021-10-28 01:31:50|6111.3|6105.3|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1635384720000|2021-10-28 01:32:00|6111.6|6105.6|6111.6|6105.6|6111.8|6105.8|6111|6105|5
1635384750000|2021-10-28 01:32:30|6111.5|6105.5|6111|6105|6111.5|6105.5|6111|6105|3
1635384760000|2021-10-28 01:32:40|||||||||1
1635384770000|2021-10-28 01:32:50|6110.5|6104.5|6111|6105|6111.1|6105.1|6110.5|6104.5|0
1635384780000|2021-10-28 01:33:00|6110.8|6104.8|6111.6|6105.6|6111.6|6105.6|6110.8|6104.8|1
1635384790000|2021-10-28 01:33:10|6111.5|6105.5|6111|6105|6111.5|6105.5|6111|6105|0
1635384800000|2021-10-28 01:33:20|6111.3|6105.3|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1635384810000|2021-10-28 01:33:30|6111.3|6105.3|6111.3|6105.3|6111.5|6105.5|6111|6105|0
1635384820000|2021-10-28 01:33:40|6111|6105|6111|6105|6111|6105|6111|6105|0
1635384830000|2021-10-28 01:33:50|6111.5|6105.5|6111.6|6105.6|6111.6|6105.6|6111.5|6105.5|0
1635384840000|2021-10-28 01:34:00|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1635384890000|2021-10-28 01:34:50|6111.3|6105.3|6111|6105|6111.5|6105.5|6111|6105|0
1635384900000|2021-10-28 01:35:00|6111.3|6105.3|6111.5|6105.5|6111.5|6105.5|6111.3|6105.3|0
1635384910000|2021-10-28 01:35:10|6111.1|6105.1|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1635384940000|2021-10-28 01:35:40|6111|6105|6108.1|6102.1|6111|6105|6107.4|6101.4|13
1635384960000|2021-10-28 01:36:00|6108.8|6102.8|6108.6|6102.6|6109.1|6103.1|6108.6|6102.6|0
1635384970000|2021-10-28 01:36:10|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635385000000|2021-10-28 01:36:40|6108.3|6102.3|6109.1|6103.1|6109.1|6103.1|6108.3|6102.3|0
1635385040000|2021-10-28 01:37:20|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1635385050000|2021-10-28 01:37:30|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6108.6|6102.6|0
1635385060000|2021-10-28 01:37:40|6109.6|6103.6|6109.5|6103.5|6109.6|6103.6|6109.5|6103.5|0
1635385070000|2021-10-28 01:37:50|6109.3|6103.3|6109.6|6103.6|6109.6|6103.6|6109.3|6103.3|0
1635385080000|2021-10-28 01:38:00|6111.1|6105.1|6110.1|6104.1|6111.1|6105.1|6110.1|6104.1|1
1635385090000|2021-10-28 01:38:10|6110|6104|6110.1|6104.1|6110.1|6104.1|6109.6|6103.6|0
1635385110000|2021-10-28 01:38:30|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1635385120000|2021-10-28 01:38:40|6111|6105|6111.6|6105.6|6111.6|6105.6|6111|6105|0
1635385130000|2021-10-28 01:38:50|6111.5|6105.5|6110.4|6104.4|6111.5|6105.5|6110.4|6104.4|0
1635385140000|2021-10-28 01:39:00|6110.8|6104.8|6109.8|6103.8|6110.8|6104.8|6109.8|6103.8|0
1635385170000|2021-10-28 01:39:30|6109|6103|6109|6103|6109|6103|6109|6103|0
1635385180000|2021-10-28 01:39:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|1
1635385190000|2021-10-28 01:39:50|6111|6105|6111.1|6105.1|6111.1|6105.1|6111|6105|0
1635385210000|2021-10-28 01:40:10|6110.6|6104.6|6111.1|6105.1|6111.1|6105.1|6110.6|6104.6|0
1635385250000|2021-10-28 01:40:50|6110.6|6104.6|6111.1|6105.1|6111.1|6105.1|6110.6|6104.6|0
1635385280000|2021-10-28 01:41:20|6110.9|6104.9|6110.6|6104.6|6110.9|6104.9|6110.6|6104.6|0
1635385290000|2021-10-28 01:41:30|6110.9|6104.9|6111.1|6105.1|6111.1|6105.1|6110.9|6104.9|0
1635385310000|2021-10-28 01:41:50|6110.9|6104.9|6110.1|6104.1|6110.9|6104.9|6110.1|6104.1|0
1635385320000|2021-10-28 01:42:00|6110.9|6104.9|6111.1|6105.1|6111.1|6105.1|6110.6|6104.6|0
1635385330000|2021-10-28 01:42:10|6110.9|6104.9|6110.6|6104.6|6110.9|6104.9|6110.1|6104.1|0
1635385370000|2021-10-28 01:42:50|6110.3|6104.3|6110.6|6104.6|6110.6|6104.6|6110.1|6104.1|0
1635385390000|2021-10-28 01:43:10|6110.1|6104.1|6110.6|6104.6|6110.6|6104.6|6110.1|6104.1|0
1635385400000|2021-10-28 01:43:20|6110.1|6104.1|6108.1|6102.1|6110.1|6104.1|6108.1|6102.1|2
1635385430000|2021-10-28 01:43:50|6107.9|6101.9|6107.6|6101.6|6107.9|6101.9|6107.6|6101.6|2
1635385440000|2021-10-28 01:44:00|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|2
1635385450000|2021-10-28 01:44:10|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|1
1635385460000|2021-10-28 01:44:20|6106.4|6100.4|6106.1|6100.1|6106.4|6100.4|6106.1|6100.1|1
1635385480000|2021-10-28 01:44:40|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|3
1635385490000|2021-10-28 01:44:50|6106.9|6100.9|6107.1|6101.1|6107.1|6101.1|6106.9|6100.9|2
1635385500000|2021-10-28 01:45:00|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|4
1635385510000|2021-10-28 01:45:10|6106.4|6100.4|6108.6|6102.6|6109.1|6103.1|6106.4|6100.4|2
1635385540000|2021-10-28 01:45:40|||||||||1
1635385550000|2021-10-28 01:45:50|6108.4|6102.4|6108.1|6102.1|6108.4|6102.4|6108.1|6102.1|0
1635385560000|2021-10-28 01:46:00|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6107.1|6101.1|2
1635385570000|2021-10-28 01:46:10|6107.4|6101.4|6106.1|6100.1|6107.4|6101.4|6106.1|6100.1|1
1635385590000|2021-10-28 01:46:30|6105.8|6099.8|6106.1|6100.1|6106.1|6100.1|6105.8|6099.8|2
1635385610000|2021-10-28 01:46:50|6105.6|6099.6|6105.1|6099.1|6105.6|6099.6|6104.6|6098.6|40
1635385620000|2021-10-28 01:47:00|||||||||2
1635385630000|2021-10-28 01:47:10|6106.1|6100.1|6106.6|6100.6|6107.1|6101.1|6105.8|6099.8|4
1635385640000|2021-10-28 01:47:20|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|1
1635385670000|2021-10-28 01:47:50|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|3
1635385690000|2021-10-28 01:48:10|6106.9|6100.9|6108.1|6102.1|6108.1|6102.1|6106.6|6100.6|5
1635385700000|2021-10-28 01:48:20|6107.9|6101.9|6108.1|6102.1|6108.1|6102.1|6107.9|6101.9|2
1635385710000|2021-10-28 01:48:30|6109.1|6103.1|6109.6|6103.6|6109.6|6103.6|6108.6|6102.6|2
1635385720000|2021-10-28 01:48:40|6109.4|6103.4|6108.1|6102.1|6109.6|6103.6|6108.1|6102.1|2
1635385730000|2021-10-28 01:48:50|||||||||1
1635385740000|2021-10-28 01:49:00|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|1
1635385750000|2021-10-28 01:49:10|6107.4|6101.4|6106.6|6100.6|6107.6|6101.6|6106.4|6100.4|8
1635385760000|2021-10-28 01:49:20|6106.8|6100.8|6107.6|6101.6|6107.6|6101.6|6106.8|6100.8|7
1635385770000|2021-10-28 01:49:30|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6106.6|6100.6|2
1635385780000|2021-10-28 01:49:40|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1635385790000|2021-10-28 01:49:50|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|1
1635385800000|2021-10-28 01:50:00|6107.6|6101.6|6107.6|6101.6|6107.8|6101.8|6107.6|6101.6|0
1635385810000|2021-10-28 01:50:10|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.1|6101.1|1
1635385830000|2021-10-28 01:50:30|6107.6|6101.6|6108.8|6102.8|6108.8|6102.8|6107.3|6101.3|2
1635385840000|2021-10-28 01:50:40|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.1|6102.1|0
1635385870000|2021-10-28 01:51:10|6108.8|6102.8|6109.1|6103.1|6109.1|6103.1|6108.8|6102.8|0
1635385890000|2021-10-28 01:51:30|6108.6|6102.6|6109.1|6103.1|6109.1|6103.1|6108.4|6102.4|2
1635385900000|2021-10-28 01:51:40|6108.9|6102.9|6109.9|6103.9|6109.9|6103.9|6108.9|6102.9|0
1635385910000|2021-10-28 01:51:50|6108.6|6102.6|6109.6|6103.6|6109.6|6103.6|6108.6|6102.6|5
1635385920000|2021-10-28 01:52:00|6108.3|6102.3|6107.6|6101.6|6108.3|6102.3|6107.1|6101.1|6
1635385930000|2021-10-28 01:52:10|6107.4|6101.4|6106.6|6100.6|6108.1|6102.1|6106.6|6100.6|1
1635385940000|2021-10-28 01:52:20|6106.8|6100.8|6106.6|6100.6|6106.8|6100.8|6106.6|6100.6|0
1635385950000|2021-10-28 01:52:30|6108.1|6102.1|6107.6|6101.6|6108.1|6102.1|6107.6|6101.6|0
1635385970000|2021-10-28 01:52:50|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|0
1635385980000|2021-10-28 01:53:00|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|0
1635385990000|2021-10-28 01:53:10|6108.1|6102.1|6108.1|6102.1|6108.8|6102.8|6107.6|6101.6|0
1635386000000|2021-10-28 01:53:20|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1635386010000|2021-10-28 01:53:30|6107.4|6101.4|6107.1|6101.1|6107.4|6101.4|6107.1|6101.1|0
1635386020000|2021-10-28 01:53:40|6106.4|6100.4|6105.6|6099.6|6106.6|6100.6|6105.6|6099.6|1
1635386030000|2021-10-28 01:53:50|6106.1|6100.1|6105.6|6099.6|6106.6|6100.6|6105.6|6099.6|0
1635386040000|2021-10-28 01:54:00|6105.8|6099.8|6105.6|6099.6|6106.1|6100.1|6105.6|6099.6|0
1635386050000|2021-10-28 01:54:10|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6105.6|6099.6|0
1635386060000|2021-10-28 01:54:20|6106.3|6100.3|6105.6|6099.6|6106.3|6100.3|6105.6|6099.6|1
1635386100000|2021-10-28 01:55:00|6104.1|6098.1|6104.1|6098.1|6104.9|6098.9|6104.1|6098.1|0
1635386110000|2021-10-28 01:55:10|6104.6|6098.6|6105.4|6099.4|6106.1|6100.1|6104.6|6098.6|1
1635386120000|2021-10-28 01:55:20|6106.1|6100.1|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|0
1635386130000|2021-10-28 01:55:30|6106.6|6100.6|6105.1|6099.1|6106.6|6100.6|6104.6|6098.6|0
1635386180000|2021-10-28 01:56:20|6105.3|6099.3|6105.6|6099.6|6105.6|6099.6|6105.3|6099.3|0
1635386190000|2021-10-28 01:56:30|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|1
1635386210000|2021-10-28 01:56:50|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1635386220000|2021-10-28 01:57:00|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|1
1635386230000|2021-10-28 01:57:10|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1635386240000|2021-10-28 01:57:20|6104.3|6098.3|6103.1|6097.1|6104.3|6098.3|6103.1|6097.1|2
1635386260000|2021-10-28 01:57:40|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|3
1635386270000|2021-10-28 01:57:50|6102.9|6096.9|6101.6|6095.6|6102.9|6096.9|6101.6|6095.6|40
1635386280000|2021-10-28 01:58:00|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|2
1635386290000|2021-10-28 01:58:10|||||||||4
1635386310000|2021-10-28 01:58:30|6101.1|6095.1|6100.1|6094.1|6101.1|6095.1|6100.1|6094.1|13
1635386330000|2021-10-28 01:58:50|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.4|6094.4|7
1635386340000|2021-10-28 01:59:00|||||||||3
1635386350000|2021-10-28 01:59:10|||||||||5
1635386360000|2021-10-28 01:59:20|6100.1|6094.1|6100.6|6094.6|6100.6|6094.6|6100.1|6094.1|4
1635386370000|2021-10-28 01:59:30|||||||||2
1635386380000|2021-10-28 01:59:40|||||||||1
1635386400000|2021-10-28 02:00:00|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|0
1635386410000|2021-10-28 02:00:10|||||||||2
1635386420000|2021-10-28 02:00:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.1|6094.1|7
1635386430000|2021-10-28 02:00:30|||||||||10
1635386440000|2021-10-28 02:00:40|||||||||1
1635386450000|2021-10-28 02:00:50|6100.8|6094.8|6101.1|6095.1|6101.1|6095.1|6100.6|6094.6|0
1635386460000|2021-10-28 02:01:00|6100.4|6094.4|6101.1|6095.1|6101.1|6095.1|6100.1|6094.1|3
1635386470000|2021-10-28 02:01:10|6101.6|6095.6|6101.1|6095.1|6101.6|6095.6|6100.6|6094.6|1
1635386490000|2021-10-28 02:01:30|6100.9|6094.9|6101.1|6095.1|6101.1|6095.1|6100.9|6094.9|0
1635386500000|2021-10-28 02:01:40|6100.6|6094.6|6100.1|6094.1|6100.6|6094.6|6100.1|6094.1|0
1635386510000|2021-10-28 02:01:50|6100.3|6094.3|6100.1|6094.1|6100.6|6094.6|6100.1|6094.1|5
1635386520000|2021-10-28 02:02:00|6100.3|6094.3|6100.6|6094.6|6100.6|6094.6|6100.3|6094.3|0
1635386540000|2021-10-28 02:02:20|6100.4|6094.4|6100.1|6094.1|6100.4|6094.4|6100.1|6094.1|1
1635386550000|2021-10-28 02:02:30|6099.8|6093.8|6100.1|6094.1|6100.1|6094.1|6099.8|6093.8|9
1635386560000|2021-10-28 02:02:40|||||||||6
1635386570000|2021-10-28 02:02:50|6099.1|6093.1|6097.6|6091.6|6099.1|6093.1|6097.6|6091.6|12
1635386580000|2021-10-28 02:03:00|6097.8|6091.8|6099.1|6093.1|6099.1|6093.1|6097.8|6091.8|1
1635386590000|2021-10-28 02:03:10|6099.3|6093.3|6099.1|6093.1|6099.6|6093.6|6099.1|6093.1|3
1635386600000|2021-10-28 02:03:20|6096.4|6090.4|6096.1|6090.1|6096.6|6090.6|6096.1|6090.1|5
1635386610000|2021-10-28 02:03:30|6095.6|6089.6|6097.1|6091.1|6097.6|6091.6|6095.6|6089.6|51
1635386620000|2021-10-28 02:03:40|6096.4|6090.4|6096.1|6090.1|6096.4|6090.4|6096.1|6090.1|1
1635386630000|2021-10-28 02:03:50|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|0
1635386640000|2021-10-28 02:04:00|6096.8|6090.8|6096.6|6090.6|6097.1|6091.1|6096.6|6090.6|2
1635386650000|2021-10-28 02:04:10|6096.1|6090.1|6097.1|6091.1|6097.1|6091.1|6096.1|6090.1|1
1635386660000|2021-10-28 02:04:20|6096.9|6090.9|6096.6|6090.6|6096.9|6090.9|6095.6|6089.6|13
1635386680000|2021-10-28 02:04:40|6095.6|6089.6|6095.6|6089.6|6096.1|6090.1|6095.4|6089.4|2
1635386690000|2021-10-28 02:04:50|6095.8|6089.8|6095.6|6089.6|6095.9|6089.9|6095.4|6089.4|1
1635386700000|2021-10-28 02:05:00|6095.1|6089.1|6095.1|6089.1|6095.6|6089.6|6095.1|6089.1|14
1635386710000|2021-10-28 02:05:10|6095.6|6089.6|6095.1|6089.1|6095.6|6089.6|6095.1|6089.1|32
1635386720000|2021-10-28 02:05:20|6086.4|6080.4|6086.4|6080.4|6087.8|6081.8|6086.4|6080.4|10
1635386730000|2021-10-28 02:05:30|6086.6|6080.6|6086.3|6080.3|6087.5|6081.5|6086.3|6080.3|13
1635386740000|2021-10-28 02:05:40|||||||||1
1635386760000|2021-10-28 02:06:00|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6084.3|6078.3|5
1635386770000|2021-10-28 02:06:10|6085.9|6079.9|6089.3|6083.3|6089.3|6083.3|6085.9|6079.9|1
1635386780000|2021-10-28 02:06:20|6089.4|6083.4|6087.3|6081.3|6090.3|6084.3|6087.3|6081.3|1
1635386790000|2021-10-28 02:06:30|6087.1|6081.1|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|1
1635386800000|2021-10-28 02:06:40|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|1
1635386810000|2021-10-28 02:06:50|6084.8|6078.8|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|2
1635386820000|2021-10-28 02:07:00|6087.3|6081.3|6088.8|6082.8|6088.8|6082.8|6087.3|6081.3|9
1635386830000|2021-10-28 02:07:10|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|0
1635386840000|2021-10-28 02:07:20|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|1
1635386860000|2021-10-28 02:07:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|1
1635386870000|2021-10-28 02:07:50|6090.1|6084.1|6089.8|6083.8|6090.4|6084.4|6089.3|6083.3|1
1635386880000|2021-10-28 02:08:00|6089.6|6083.6|6087.8|6081.8|6089.6|6083.6|6087.8|6081.8|1
1635386890000|2021-10-28 02:08:10|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.1|6081.1|1
1635386900000|2021-10-28 02:08:20|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1635386930000|2021-10-28 02:08:50|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6085.8|6079.8|2
1635386940000|2021-10-28 02:09:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1635386950000|2021-10-28 02:09:10|6085.9|6079.9|6085.8|6079.8|6085.9|6079.9|6085.8|6079.8|0
1635386960000|2021-10-28 02:09:20|6085.4|6079.4|6085.3|6079.3|6085.4|6079.4|6085.3|6079.3|0
1635386970000|2021-10-28 02:09:30|6085.1|6079.1|6082.8|6076.8|6085.1|6079.1|6082.8|6076.8|9
1635386980000|2021-10-28 02:09:40|6083.3|6077.3|6082.8|6076.8|6083.3|6077.3|6082.8|6076.8|0
1635386990000|2021-10-28 02:09:50|6082.9|6076.9|6082.3|6076.3|6082.9|6076.9|6082.3|6076.3|1
1635387000000|2021-10-28 02:10:00|6082.8|6076.8|6084.8|6078.8|6085.3|6079.3|6082.8|6076.8|0
1635387010000|2021-10-28 02:10:10|6084.6|6078.6|6084.3|6078.3|6084.6|6078.6|6084.3|6078.3|0
1635387020000|2021-10-28 02:10:20|6084.4|6078.4|6083.8|6077.8|6084.8|6078.8|6083.3|6077.3|1
1635387030000|2021-10-28 02:10:30|6083.6|6077.6|6082.8|6076.8|6083.6|6077.6|6082.3|6076.3|0
1635387040000|2021-10-28 02:10:40|6082.3|6076.3|6082.3|6076.3|6083.3|6077.3|6082.3|6076.3|0
1635387050000|2021-10-28 02:10:50|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|0
1635387060000|2021-10-28 02:11:00|6082.9|6076.9|6084.3|6078.3|6084.8|6078.8|6082.9|6076.9|1
1635387070000|2021-10-28 02:11:10|6083.4|6077.4|6084.3|6078.3|6084.3|6078.3|6083.3|6077.3|0
1635387080000|2021-10-28 02:11:20|6083.8|6077.8|6083.9|6077.9|6084.8|6078.8|6083.3|6077.3|5
1635387090000|2021-10-28 02:11:30|6084.3|6078.3|6082.8|6076.8|6084.8|6078.8|6082.8|6076.8|2
1635387100000|2021-10-28 02:11:40|6082.1|6076.1|6082.8|6076.8|6082.8|6076.8|6082.1|6076.1|4
1635387110000|2021-10-28 02:11:50|6082.4|6076.4|6084.9|6078.9|6084.9|6078.9|6082.4|6076.4|37
1635387120000|2021-10-28 02:12:00|6085.3|6079.3|6085.4|6079.4|6085.8|6079.8|6084.9|6078.9|15
1635387130000|2021-10-28 02:12:10|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|2
1635387140000|2021-10-28 02:12:20|6084.3|6078.3|6084.9|6078.9|6084.9|6078.9|6083.9|6077.9|13
1635387150000|2021-10-28 02:12:30|6085.4|6079.4|6085.3|6079.3|6085.8|6079.8|6084.9|6078.9|8
1635387160000|2021-10-28 02:12:40|6084.8|6078.8|6085.3|6079.3|6085.3|6079.3|6084.8|6078.8|2
1635387170000|2021-10-28 02:12:50|6084.8|6078.8|6084.8|6078.8|6084.9|6078.9|6084.8|6078.8|2
1635387180000|2021-10-28 02:13:00|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|0
1635387190000|2021-10-28 02:13:10|6086.3|6080.3|6086.3|6080.3|6086.8|6080.8|6086.3|6080.3|0
1635387210000|2021-10-28 02:13:30|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|0
1635387220000|2021-10-28 02:13:40|6086.8|6080.8|6088.3|6082.3|6088.3|6082.3|6086.8|6080.8|0
1635387230000|2021-10-28 02:13:50|6088.1|6082.1|6086.8|6080.8|6088.1|6082.1|6086.8|6080.8|0
1635387240000|2021-10-28 02:14:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1635387250000|2021-10-28 02:14:10|6086.8|6080.8|6087.8|6081.8|6087.8|6081.8|6086.4|6080.4|1
1635387260000|2021-10-28 02:14:20|6087.9|6081.9|6088.4|6082.4|6088.8|6082.8|6087.9|6081.9|0
1635387270000|2021-10-28 02:14:30|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|0
1635387280000|2021-10-28 02:14:40|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6088.8|6082.8|0
1635387290000|2021-10-28 02:14:50|6089.3|6083.3|6087.3|6081.3|6089.4|6083.4|6087.3|6081.3|1
1635387300000|2021-10-28 02:15:00|6087.4|6081.4|6088.8|6082.8|6088.8|6082.8|6087.4|6081.4|0
1635387330000|2021-10-28 02:15:30|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1635387340000|2021-10-28 02:15:40|6088.8|6082.8|6088.4|6082.4|6088.8|6082.8|6088.4|6082.4|1
1635387360000|2021-10-28 02:16:00|6088.8|6082.8|6088.9|6082.9|6088.9|6082.9|6088.3|6082.3|2
1635387370000|2021-10-28 02:16:10|6088.4|6082.4|6088.3|6082.3|6088.4|6082.4|6088.3|6082.3|0
1635387380000|2021-10-28 02:16:20|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1635387420000|2021-10-28 02:17:00|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|0
1635387430000|2021-10-28 02:17:10|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|1
1635387530000|2021-10-28 02:18:50|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1635387540000|2021-10-28 02:19:00|6086.9|6080.9|6086.6|6080.6|6086.9|6080.9|6086.4|6080.4|0
1635387550000|2021-10-28 02:19:10|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1635387560000|2021-10-28 02:19:20|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1635387570000|2021-10-28 02:19:30|6086.8|6080.8|6086.9|6080.9|6086.9|6080.9|6086.8|6080.8|0
1635387620000|2021-10-28 02:20:20|6085.9|6079.9|6085.9|6079.9|6086.4|6080.4|6085.9|6079.9|2
1635387630000|2021-10-28 02:20:30|6084.3|6078.3|6083.8|6077.8|6084.3|6078.3|6083.8|6077.8|10
1635387640000|2021-10-28 02:20:40|6083.9|6077.9|6081.4|6075.4|6084.8|6078.8|6081.4|6075.4|4
1635387650000|2021-10-28 02:20:50|6080.9|6074.9|6083.3|6077.3|6083.3|6077.3|6080.8|6074.8|0
1635387680000|2021-10-28 02:21:20|6081.9|6075.9|6082.8|6076.8|6082.8|6076.8|6081.9|6075.9|2
1635387690000|2021-10-28 02:21:30|6082.6|6076.6|6082.8|6076.8|6082.8|6076.8|6081.9|6075.9|0
1635387710000|2021-10-28 02:21:50|6082.3|6076.3|6081.8|6075.8|6082.3|6076.3|6081.3|6075.3|0
1635387720000|2021-10-28 02:22:00|6082.1|6076.1|6080.9|6074.9|6083.3|6077.3|6080.9|6074.9|4
1635387730000|2021-10-28 02:22:10|6080.8|6074.8|6078.3|6072.3|6080.8|6074.8|6078.3|6072.3|5
1635387740000|2021-10-28 02:22:20|6078.8|6072.8|6079.3|6073.3|6079.4|6073.4|6078.8|6072.8|0
1635387750000|2021-10-28 02:22:30|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1635387760000|2021-10-28 02:22:40|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.1|6073.1|0
1635387780000|2021-10-28 02:23:00|6079.4|6073.4|6079.3|6073.3|6079.4|6073.4|6079.3|6073.3|0
1635387820000|2021-10-28 02:23:40|||||||||2
1635387830000|2021-10-28 02:23:50|6079.6|6073.6|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1635387840000|2021-10-28 02:24:00|6079.4|6073.4|6079.3|6073.3|6079.4|6073.4|6077.9|6071.9|4
1635387850000|2021-10-28 02:24:10|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6078.8|6072.8|0
1635387860000|2021-10-28 02:24:20|6079.1|6073.1|6078.8|6072.8|6079.1|6073.1|6078.8|6072.8|0
1635387880000|2021-10-28 02:24:40|6078.4|6072.4|6077.8|6071.8|6078.4|6072.4|6077.6|6071.6|6
1635387890000|2021-10-28 02:24:50|||||||||1
1635387900000|2021-10-28 02:25:00|6077.6|6071.6|6077.8|6071.8|6077.8|6071.8|6077.6|6071.6|2
1635387910000|2021-10-28 02:25:10|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1635387940000|2021-10-28 02:25:40|6078.6|6072.6|6080.3|6074.3|6080.3|6074.3|6078.6|6072.6|6
1635387960000|2021-10-28 02:26:00|6079.4|6073.4|6080.3|6074.3|6080.3|6074.3|6079.4|6073.4|0
1635387970000|2021-10-28 02:26:10|6080.4|6074.4|6080.3|6074.3|6080.4|6074.4|6080.3|6074.3|0
1635388000000|2021-10-28 02:26:40|6078.9|6072.9|6078.8|6072.8|6079.8|6073.8|6078.8|6072.8|2
1635388010000|2021-10-28 02:26:50|6078.6|6072.6|6079.8|6073.8|6080.8|6074.8|6078.6|6072.6|7
1635388020000|2021-10-28 02:27:00|6080.8|6074.8|6081.8|6075.8|6081.8|6075.8|6080.8|6074.8|2
1635388030000|2021-10-28 02:27:10|6081.3|6075.3|6081.8|6075.8|6081.8|6075.8|6081.3|6075.3|0
1635388040000|2021-10-28 02:27:20|6081.6|6075.6|6080.8|6074.8|6081.6|6075.6|6080.6|6074.6|0
1635388070000|2021-10-28 02:27:50|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1635388090000|2021-10-28 02:28:10|6080.6|6074.6|6080.8|6074.8|6080.8|6074.8|6080.6|6074.6|0
1635388110000|2021-10-28 02:28:30|6080.5|6074.5|6080.3|6074.3|6080.8|6074.8|6080.3|6074.3|1
1635388120000|2021-10-28 02:28:40|6080.1|6074.1|6080.8|6074.8|6081.4|6075.4|6079.8|6073.8|4
1635388130000|2021-10-28 02:28:50|6080.9|6074.9|6081.3|6075.3|6081.6|6075.6|6080.9|6074.9|0
1635388140000|2021-10-28 02:29:00|6081.1|6075.1|6081.8|6075.8|6081.8|6075.8|6080.8|6074.8|2
1635388160000|2021-10-28 02:29:20|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|0
1635388170000|2021-10-28 02:29:30|6083.1|6077.1|6083.8|6077.8|6084.3|6078.3|6083.1|6077.1|2
1635388180000|2021-10-28 02:29:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635388200000|2021-10-28 02:30:00|6083.6|6077.6|6083.1|6077.1|6083.8|6077.8|6082.8|6076.8|0
1635388210000|2021-10-28 02:30:10|6083.5|6077.5|6081.8|6075.8|6083.8|6077.8|6081.8|6075.8|1
1635388220000|2021-10-28 02:30:20|6082.8|6076.8|6083.6|6077.6|6083.6|6077.6|6082.8|6076.8|1
1635388230000|2021-10-28 02:30:30|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635388240000|2021-10-28 02:30:40|||||||||9
1635388260000|2021-10-28 02:31:00|6084|6078|6081.9|6075.9|6084|6078|6081.8|6075.8|1
1635388270000|2021-10-28 02:31:10|6082.4|6076.4|6080.8|6074.8|6082.8|6076.8|6079.8|6073.8|2
1635388280000|2021-10-28 02:31:20|6080.6|6074.6|6081.3|6075.3|6081.3|6075.3|6079.8|6073.8|1
1635388290000|2021-10-28 02:31:30|6081.4|6075.4|6079.1|6073.1|6081.6|6075.6|6079.1|6073.1|1
1635388310000|2021-10-28 02:31:50|6078.6|6072.6|6078.8|6072.8|6078.8|6072.8|6077.8|6071.8|0
1635388330000|2021-10-28 02:32:10|6078.6|6072.6|6077.6|6071.6|6078.6|6072.6|6077.6|6071.6|0
1635388340000|2021-10-28 02:32:20|6077.5|6071.5|6076.3|6070.3|6077.5|6071.5|6076.3|6070.3|2
1635388360000|2021-10-28 02:32:40|6074.6|6068.6|6072.6|6066.6|6074.6|6068.6|6072.6|6066.6|5
1635388370000|2021-10-28 02:32:50|6072.1|6066.1|6072.8|6066.8|6073.3|6067.3|6072.1|6066.1|2
1635388380000|2021-10-28 02:33:00|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|8
1635388390000|2021-10-28 02:33:10|6072.8|6066.8|6074.3|6068.3|6074.3|6068.3|6072.8|6066.8|4
1635388400000|2021-10-28 02:33:20|6074.4|6068.4|6074.3|6068.3|6074.8|6068.8|6074.1|6068.1|0
1635388410000|2021-10-28 02:33:30|6074.8|6068.8|6076.3|6070.3|6076.3|6070.3|6074.8|6068.8|1
1635388420000|2021-10-28 02:33:40|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1635388430000|2021-10-28 02:33:50|6074.4|6068.4|6076.8|6070.8|6076.8|6070.8|6074.3|6068.3|1
1635388440000|2021-10-28 02:34:00|6076.3|6070.3|6077.8|6071.8|6077.9|6071.9|6076.3|6070.3|0
1635388450000|2021-10-28 02:34:10|6077.9|6071.9|6077.8|6071.8|6078.3|6072.3|6077.8|6071.8|2
1635388460000|2021-10-28 02:34:20|6077.4|6071.4|6076.8|6070.8|6077.8|6071.8|6075.1|6069.1|8
1635388470000|2021-10-28 02:34:30|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.3|6069.3|2
1635388490000|2021-10-28 02:34:50|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.8|6069.8|1
1635388500000|2021-10-28 02:35:00|6075.6|6069.6|6074.8|6068.8|6075.6|6069.6|6073.8|6067.8|0
1635388510000|2021-10-28 02:35:10|6074.3|6068.3|6073.1|6067.1|6074.3|6068.3|6073.1|6067.1|0
1635388520000|2021-10-28 02:35:20|6073.8|6067.8|6073.6|6067.6|6073.8|6067.8|6073.6|6067.6|2
1635388530000|2021-10-28 02:35:30|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1635388540000|2021-10-28 02:35:40|6074.1|6068.1|6073.6|6067.6|6074.1|6068.1|6073.6|6067.6|0
1635388550000|2021-10-28 02:35:50|6073.8|6067.8|6074.9|6068.9|6074.9|6068.9|6073.8|6067.8|0
1635388560000|2021-10-28 02:36:00|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6074.9|6068.9|0
1635388570000|2021-10-28 02:36:10|6075.4|6069.4|6073.8|6067.8|6075.8|6069.8|6073.6|6067.6|3
1635388580000|2021-10-28 02:36:20|6073.9|6067.9|6074.8|6068.8|6074.8|6068.8|6073.9|6067.9|0
1635388590000|2021-10-28 02:36:30|6073.8|6067.8|6074.3|6068.3|6074.8|6068.8|6073.6|6067.6|9
1635388600000|2021-10-28 02:36:40|6071.4|6065.4|6073.8|6067.8|6073.8|6067.8|6071.4|6065.4|4
1635388610000|2021-10-28 02:36:50|6073.4|6067.4|6071.9|6065.9|6073.8|6067.8|6071.8|6065.8|6
1635388620000|2021-10-28 02:37:00|6071.5|6065.5|6074.3|6068.3|6074.8|6068.8|6071.5|6065.5|3
1635388630000|2021-10-28 02:37:10|6074.5|6068.5|6073.8|6067.8|6074.5|6068.5|6073.8|6067.8|10
1635388640000|2021-10-28 02:37:20|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|0
1635388660000|2021-10-28 02:37:40|6073.6|6067.6|6073.8|6067.8|6073.8|6067.8|6072.8|6066.8|1
1635388680000|2021-10-28 02:38:00|6073.9|6067.9|6074.3|6068.3|6074.3|6068.3|6073.9|6067.9|0
1635388690000|2021-10-28 02:38:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|2
1635388700000|2021-10-28 02:38:20|6075.3|6069.3|6075.4|6069.4|6075.4|6069.4|6075.3|6069.3|1
1635388710000|2021-10-28 02:38:30|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|1
1635388720000|2021-10-28 02:38:40|6077.9|6071.9|6077.6|6071.6|6078.3|6072.3|6077.6|6071.6|2
1635388730000|2021-10-28 02:38:50|6077.8|6071.8|6078.3|6072.3|6078.3|6072.3|6077.8|6071.8|0
1635388740000|2021-10-28 02:39:00|6080.3|6074.3|6079.3|6073.3|6080.3|6074.3|6079.3|6073.3|4
1635388760000|2021-10-28 02:39:20|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1635388770000|2021-10-28 02:39:30|6080.3|6074.3|6078.8|6072.8|6080.3|6074.3|6078.8|6072.8|31
1635388780000|2021-10-28 02:39:40|6080.1|6074.1|6079.1|6073.1|6080.8|6074.8|6078.8|6072.8|4
1635388790000|2021-10-28 02:39:50|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1635388800000|2021-10-28 02:40:00|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1635388810000|2021-10-28 02:40:10|6078.3|6072.3|6076.8|6070.8|6078.6|6072.6|6076.8|6070.8|3
1635388820000|2021-10-28 02:40:20|6076.3|6070.3|6075.3|6069.3|6076.3|6070.3|6075.3|6069.3|1
1635388830000|2021-10-28 02:40:30|6075.8|6069.8|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|2
1635388840000|2021-10-28 02:40:40|6077.8|6071.8|6078.8|6072.8|6079.8|6073.8|6077.8|6071.8|15
1635388880000|2021-10-28 02:41:20|6078.6|6072.6|6080.8|6074.8|6080.8|6074.8|6078.3|6072.3|21
1635388890000|2021-10-28 02:41:30|6080.3|6074.3|6078.8|6072.8|6080.3|6074.3|6078.8|6072.8|2
1635388900000|2021-10-28 02:41:40|6078.9|6072.9|6079.3|6073.3|6079.6|6073.6|6078.9|6072.9|0
1635388910000|2021-10-28 02:41:50|6078.9|6072.9|6078.3|6072.3|6078.9|6072.9|6078.3|6072.3|0
1635388920000|2021-10-28 02:42:00|||||||||1
1635388930000|2021-10-28 02:42:10|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1635388980000|2021-10-28 02:43:00|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1635388990000|2021-10-28 02:43:10|6079.4|6073.4|6080.3|6074.3|6080.3|6074.3|6079.4|6073.4|0
1635389000000|2021-10-28 02:43:20|6080.8|6074.8|6080.3|6074.3|6080.8|6074.8|6079.8|6073.8|0
1635389020000|2021-10-28 02:43:40|6080.8|6074.8|6082.3|6076.3|6082.3|6076.3|6080.8|6074.8|1
1635389030000|2021-10-28 02:43:50|6082.1|6076.1|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|0
1635389040000|2021-10-28 02:44:00|6080.9|6074.9|6080.1|6074.1|6080.9|6074.9|6080.1|6074.1|5
1635389050000|2021-10-28 02:44:10|6079.8|6073.8|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|0
1635389060000|2021-10-28 02:44:20|6079.3|6073.3|6079.3|6073.3|6079.8|6073.8|6078.4|6072.4|5
1635389070000|2021-10-28 02:44:30|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1635389080000|2021-10-28 02:44:40|6078.4|6072.4|6079.8|6073.8|6079.8|6073.8|6077.8|6071.8|4
1635389090000|2021-10-28 02:44:50|6079.4|6073.4|6079.3|6073.3|6079.4|6073.4|6079.3|6073.3|0
1635389100000|2021-10-28 02:45:00|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6078.8|6072.8|0
1635389110000|2021-10-28 02:45:10|||||||||3
1635389120000|2021-10-28 02:45:20|6077.6|6071.6|6079.8|6073.8|6079.8|6073.8|6077.6|6071.6|5
1635389130000|2021-10-28 02:45:30|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|0
1635389140000|2021-10-28 02:45:40|6080.3|6074.3|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|0
1635389150000|2021-10-28 02:45:50|6079.1|6073.1|6079.3|6073.3|6079.3|6073.3|6079.1|6073.1|10
1635389160000|2021-10-28 02:46:00|6079.1|6073.1|6079.8|6073.8|6079.8|6073.8|6078.8|6072.8|1
1635389170000|2021-10-28 02:46:10|6079.9|6073.9|6079.8|6073.8|6079.9|6073.9|6079.8|6073.8|0
1635389200000|2021-10-28 02:46:40|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1635389210000|2021-10-28 02:46:50|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1635389220000|2021-10-28 02:47:00|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6079.8|6073.8|2
1635389230000|2021-10-28 02:47:10|6080.8|6074.8|6082.8|6076.8|6082.8|6076.8|6080.8|6074.8|3
1635389240000|2021-10-28 02:47:20|6082.9|6076.9|6084.8|6078.8|6084.8|6078.8|6082.9|6076.9|0
1635389250000|2021-10-28 02:47:30|6084.4|6078.4|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1635389260000|2021-10-28 02:47:40|6086.1|6080.1|6084.3|6078.3|6086.1|6080.1|6083.8|6077.8|7
1635389270000|2021-10-28 02:47:50|6083.8|6077.8|6086.3|6080.3|6086.3|6080.3|6083.8|6077.8|2
1635389280000|2021-10-28 02:48:00|6085.9|6079.9|6082.8|6076.8|6086.3|6080.3|6082.8|6076.8|8
1635389290000|2021-10-28 02:48:10|6082.9|6076.9|6083.3|6077.3|6083.8|6077.8|6082.8|6076.8|1
1635389300000|2021-10-28 02:48:20|6083.8|6077.8|6083.3|6077.3|6084.3|6078.3|6082.8|6076.8|0
1635389310000|2021-10-28 02:48:30|6083.8|6077.8|6082.3|6076.3|6083.8|6077.8|6081.8|6075.8|3
1635389320000|2021-10-28 02:48:40|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|1
1635389330000|2021-10-28 02:48:50|6082.1|6076.1|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|0
1635389340000|2021-10-28 02:49:00|6082.3|6076.3|6082.6|6076.6|6082.9|6076.9|6082.3|6076.3|0
1635389350000|2021-10-28 02:49:10|6082.9|6076.9|6081.3|6075.3|6082.9|6076.9|6081.3|6075.3|0
1635389360000|2021-10-28 02:49:20|6081.4|6075.4|6081.8|6075.8|6082.1|6076.1|6081.4|6075.4|1
1635389380000|2021-10-28 02:49:40|6082.3|6076.3|6082.1|6076.1|6082.3|6076.3|6081.8|6075.8|0
1635389390000|2021-10-28 02:49:50|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1635389400000|2021-10-28 02:50:00|6082.3|6076.3|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|0
1635389410000|2021-10-28 02:50:10|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|0
1635389420000|2021-10-28 02:50:20|6082.4|6076.4|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|0
1635389430000|2021-10-28 02:50:30|6081.8|6075.8|6082.6|6076.6|6082.8|6076.8|6081.8|6075.8|0
1635389440000|2021-10-28 02:50:40|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|0
1635389450000|2021-10-28 02:50:50|6082.8|6076.8|6081.8|6075.8|6082.8|6076.8|6081.8|6075.8|0
1635389460000|2021-10-28 02:51:00|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1635389470000|2021-10-28 02:51:10|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635389480000|2021-10-28 02:51:20|6083.8|6077.8|6083.3|6077.3|6083.9|6077.9|6082.3|6076.3|0
1635389490000|2021-10-28 02:51:30|6083.1|6077.1|6083.8|6077.8|6083.8|6077.8|6082.8|6076.8|0
1635389500000|2021-10-28 02:51:40|6083.6|6077.6|6083.8|6077.8|6083.8|6077.8|6083.3|6077.3|0
1635389510000|2021-10-28 02:51:50|6084.3|6078.3|6085.8|6079.8|6085.8|6079.8|6084.3|6078.3|3
1635389520000|2021-10-28 02:52:00|6085.3|6079.3|6085.3|6079.3|6085.9|6079.9|6084.3|6078.3|0
1635389530000|2021-10-28 02:52:10|6085.8|6079.8|6086.4|6080.4|6086.4|6080.4|6085.8|6079.8|3
1635389550000|2021-10-28 02:52:30|6086.3|6080.3|6085.9|6079.9|6086.3|6080.3|6085.8|6079.8|2
1635389560000|2021-10-28 02:52:40|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.3|6080.3|0
1635389570000|2021-10-28 02:52:50|6086.6|6080.6|6088.1|6082.1|6088.1|6082.1|6086.4|6080.4|1
1635389580000|2021-10-28 02:53:00|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1635389590000|2021-10-28 02:53:10|6088.6|6082.6|6088.8|6082.8|6088.8|6082.8|6088.6|6082.6|0
1635389610000|2021-10-28 02:53:30|6088.6|6082.6|6085.8|6079.8|6088.6|6082.6|6085.8|6079.8|1
1635389620000|2021-10-28 02:53:40|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|0
1635389630000|2021-10-28 02:53:50|6086.3|6080.3|6085.8|6079.8|6086.3|6080.3|6085.8|6079.8|0
1635389640000|2021-10-28 02:54:00|6085.6|6079.6|6086.3|6080.3|6086.3|6080.3|6085.3|6079.3|0
1635389650000|2021-10-28 02:54:10|6086.6|6080.6|6086.9|6080.9|6086.9|6080.9|6086.6|6080.6|1
1635389660000|2021-10-28 02:54:20|6087.3|6081.3|6086.8|6080.8|6087.4|6081.4|6086.8|6080.8|1
1635389670000|2021-10-28 02:54:30|6086.9|6080.9|6087.6|6081.6|6087.6|6081.6|6086.9|6080.9|0
1635389680000|2021-10-28 02:54:40|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6086.8|6080.8|0
1635389700000|2021-10-28 02:55:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1635389710000|2021-10-28 02:55:10|6089.9|6083.9|6090.3|6084.3|6090.3|6084.3|6089.9|6083.9|2
1635389740000|2021-10-28 02:55:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|2
1635389760000|2021-10-28 02:56:00|6090.8|6084.8|6088.3|6082.3|6090.8|6084.8|6088.3|6082.3|4
1635389770000|2021-10-28 02:56:10|6087.8|6081.8|6084.3|6078.3|6087.8|6081.8|6084.3|6078.3|4
1635389780000|2021-10-28 02:56:20|6084.8|6078.8|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|20
1635389790000|2021-10-28 02:56:30|6085.9|6079.9|6085.8|6079.8|6085.9|6079.9|6085.8|6079.8|0
1635389800000|2021-10-28 02:56:40|6085.9|6079.9|6086.8|6080.8|6087.4|6081.4|6085.9|6079.9|0
1635389810000|2021-10-28 02:56:50|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|0
1635389820000|2021-10-28 02:57:00|6087.1|6081.1|6087.4|6081.4|6087.4|6081.4|6086.8|6080.8|0
1635389830000|2021-10-28 02:57:10|6088.3|6082.3|6086.3|6080.3|6088.3|6082.3|6086.3|6080.3|1
1635389840000|2021-10-28 02:57:20|6086.4|6080.4|6086.8|6080.8|6087.3|6081.3|6086.4|6080.4|0
1635389850000|2021-10-28 02:57:30|6086.9|6080.9|6086.8|6080.8|6087.6|6081.6|6086.3|6080.3|0
1635389860000|2021-10-28 02:57:40|6086.4|6080.4|6085.3|6079.3|6086.4|6080.4|6084.8|6078.8|2
1635389870000|2021-10-28 02:57:50|6085.8|6079.8|6087.4|6081.4|6087.4|6081.4|6085.8|6079.8|0
1635389880000|2021-10-28 02:58:00|6087.8|6081.8|6088.8|6082.8|6089.8|6083.8|6087.8|6081.8|4
1635389890000|2021-10-28 02:58:10|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6087.3|6081.3|0
1635389900000|2021-10-28 02:58:20|6088|6082|6087.8|6081.8|6088.8|6082.8|6087.3|6081.3|1
1635389910000|2021-10-28 02:58:30|6087.6|6081.6|6088.3|6082.3|6088.8|6082.8|6087.6|6081.6|0
1635389920000|2021-10-28 02:58:40|6088.6|6082.6|6089.8|6083.8|6089.8|6083.8|6088.6|6082.6|0
1635389930000|2021-10-28 02:58:50|6089.5|6083.5|6088.8|6082.8|6089.5|6083.5|6088.8|6082.8|0
1635389940000|2021-10-28 02:59:00|6088.6|6082.6|6089.8|6083.8|6090.3|6084.3|6088.3|6082.3|0
1635389960000|2021-10-28 02:59:20|6089.6|6083.6|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|0
1635389970000|2021-10-28 02:59:30|6089.3|6083.3|6090.3|6084.3|6090.3|6084.3|6089.3|6083.3|0
1635390010000|2021-10-28 03:00:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1635390020000|2021-10-28 03:00:20|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1635390040000|2021-10-28 03:00:40|6089.4|6083.4|6089.3|6083.3|6090.3|6084.3|6089.3|6083.3|15
1635390050000|2021-10-28 03:00:50|6090.4|6084.4|6090.8|6084.8|6091.1|6085.1|6089.8|6083.8|1
1635390060000|2021-10-28 03:01:00|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1635390070000|2021-10-28 03:01:10|6090.8|6084.8|6089.3|6083.3|6090.8|6084.8|6089.3|6083.3|0
1635390080000|2021-10-28 03:01:20|6089.4|6083.4|6089.8|6083.8|6090.3|6084.3|6089.4|6083.4|0
1635390090000|2021-10-28 03:01:30|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1635390100000|2021-10-28 03:01:40|6088.8|6082.8|6089.3|6083.3|6089.8|6083.8|6088.8|6082.8|4
1635390110000|2021-10-28 03:01:50|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|5
1635390120000|2021-10-28 03:02:00|6087.8|6081.8|6087.6|6081.6|6088.8|6082.8|6087.6|6081.6|1
1635390130000|2021-10-28 03:02:10|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|0
1635390160000|2021-10-28 03:02:40|6087|6081|6086.6|6080.6|6087|6081|6086.6|6080.6|0
1635390170000|2021-10-28 03:02:50|||||||||1
1635390180000|2021-10-28 03:03:00|6087.3|6081.3|6088.8|6082.8|6089.3|6083.3|6087.1|6081.1|2
1635390190000|2021-10-28 03:03:10|6089.1|6083.1|6090.3|6084.3|6090.3|6084.3|6089.1|6083.1|1
1635390200000|2021-10-28 03:03:20|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6087.8|6081.8|1
1635390210000|2021-10-28 03:03:30|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1635390220000|2021-10-28 03:03:40|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|0
1635390230000|2021-10-28 03:03:50|6087.3|6081.3|6087.1|6081.1|6087.3|6081.3|6087.1|6081.1|0
1635390240000|2021-10-28 03:04:00|6083.3|6077.3|6083.8|6077.8|6084.3|6078.3|6082.8|6076.8|4
1635390250000|2021-10-28 03:04:10|6083.4|6077.4|6082.8|6076.8|6083.8|6077.8|6082.8|6076.8|0
1635390260000|2021-10-28 03:04:20|6083.1|6077.1|6082.1|6076.1|6083.3|6077.3|6082.1|6076.1|0
1635390270000|2021-10-28 03:04:30|6081.6|6075.6|6082.3|6076.3|6082.3|6076.3|6081.1|6075.1|3
1635390280000|2021-10-28 03:04:40|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|1
1635390290000|2021-10-28 03:04:50|6082.3|6076.3|6081.8|6075.8|6082.8|6076.8|6081.8|6075.8|1
1635390300000|2021-10-28 03:05:00|6082.3|6076.3|6082.8|6076.8|6083.3|6077.3|6082.3|6076.3|0
1635390310000|2021-10-28 03:05:10|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635390320000|2021-10-28 03:05:20|6084.1|6078.1|6086.8|6080.8|6086.8|6080.8|6084.1|6078.1|3
1635390330000|2021-10-28 03:05:30|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635390350000|2021-10-28 03:05:50|6087|6081|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|0
1635390360000|2021-10-28 03:06:00|6086.1|6080.1|6087.3|6081.3|6087.3|6081.3|6086.1|6080.1|0
1635390370000|2021-10-28 03:06:10|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6087.4|6081.4|0
1635390380000|2021-10-28 03:06:20|6088.3|6082.3|6089.8|6083.8|6089.8|6083.8|6088.3|6082.3|0
1635390390000|2021-10-28 03:06:30|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1635390420000|2021-10-28 03:07:00|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|1
1635390430000|2021-10-28 03:07:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635390440000|2021-10-28 03:07:20|6088.1|6082.1|6088.3|6082.3|6088.3|6082.3|6088.1|6082.1|0
1635390450000|2021-10-28 03:07:30|6089.3|6083.3|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1635390460000|2021-10-28 03:07:40|6090.1|6084.1|6089.3|6083.3|6090.1|6084.1|6089.3|6083.3|1
1635390470000|2021-10-28 03:07:50|6090.8|6084.8|6089.3|6083.3|6090.8|6084.8|6089.3|6083.3|1
1635390480000|2021-10-28 03:08:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1635390490000|2021-10-28 03:08:10|6089.6|6083.6|6089.3|6083.3|6089.6|6083.6|6089.3|6083.3|0
1635390500000|2021-10-28 03:08:20|6089.1|6083.1|6087.8|6081.8|6089.8|6083.8|6087.8|6081.8|0
1635390510000|2021-10-28 03:08:30|6088.4|6082.4|6088.8|6082.8|6088.8|6082.8|6088.4|6082.4|0
1635390520000|2021-10-28 03:08:40|6087.9|6081.9|6086.8|6080.8|6087.9|6081.9|6086.8|6080.8|0
1635390530000|2021-10-28 03:08:50|6087.6|6081.6|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|0
1635390540000|2021-10-28 03:09:00|6087.8|6081.8|6086.8|6080.8|6087.8|6081.8|6086.8|6080.8|0
1635390550000|2021-10-28 03:09:10|6086.3|6080.3|6086.8|6080.8|6087.3|6081.3|6086.3|6080.3|0
1635390560000|2021-10-28 03:09:20|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|0
1635390570000|2021-10-28 03:09:30|6088.4|6082.4|6088.8|6082.8|6088.8|6082.8|6088.4|6082.4|3
1635390600000|2021-10-28 03:10:00|6089.3|6083.3|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|0
1635390610000|2021-10-28 03:10:10|6090.3|6084.3|6090.3|6084.3|6090.8|6084.8|6089.8|6083.8|0
1635390620000|2021-10-28 03:10:20|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1635390660000|2021-10-28 03:11:00|6088.8|6082.8|6089.8|6083.8|6089.8|6083.8|6088.8|6082.8|0
1635390670000|2021-10-28 03:11:10|6089.3|6083.3|6089.8|6083.8|6089.8|6083.8|6088.8|6082.8|0
1635390680000|2021-10-28 03:11:20|6089.6|6083.6|6088.8|6082.8|6089.6|6083.6|6088.8|6082.8|0
1635390690000|2021-10-28 03:11:30|6089.1|6083.1|6089.3|6083.3|6089.8|6083.8|6089.1|6083.1|0
1635390700000|2021-10-28 03:11:40|6088.9|6082.9|6088.8|6082.8|6088.9|6082.9|6088.8|6082.8|0
1635390720000|2021-10-28 03:12:00|6088.6|6082.6|6085.3|6079.3|6088.6|6082.6|6084.8|6078.8|0
1635390740000|2021-10-28 03:12:20|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1635390750000|2021-10-28 03:12:30|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|0
1635390760000|2021-10-28 03:12:40|6085.9|6079.9|6084.8|6078.8|6085.9|6079.9|6084.8|6078.8|1
1635390770000|2021-10-28 03:12:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|2
1635390780000|2021-10-28 03:13:00|6084.8|6078.8|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|2
1635390790000|2021-10-28 03:13:10|6086.1|6080.1|6083.8|6077.8|6086.1|6080.1|6083.8|6077.8|1
1635390800000|2021-10-28 03:13:20|6084.3|6078.3|6085.4|6079.4|6085.4|6079.4|6083.8|6077.8|0
1635390810000|2021-10-28 03:13:30|6085.8|6079.8|6083.8|6077.8|6085.8|6079.8|6082.8|6076.8|0
1635390820000|2021-10-28 03:13:40|6084.3|6078.3|6083.8|6077.8|6085.3|6079.3|6083.3|6077.3|1
1635390830000|2021-10-28 03:13:50|6084.3|6078.3|6083.8|6077.8|6084.3|6078.3|6083.3|6077.3|0
1635390840000|2021-10-28 03:14:00|6083.6|6077.6|6084.8|6078.8|6084.8|6078.8|6083.3|6077.3|0
1635390850000|2021-10-28 03:14:10|6085.3|6079.3|6086.8|6080.8|6087.3|6081.3|6084.8|6078.8|0
1635390860000|2021-10-28 03:14:20|6086.4|6080.4|6085.3|6079.3|6086.4|6080.4|6085.3|6079.3|0
1635390870000|2021-10-28 03:14:30|6085.6|6079.6|6087.3|6081.3|6087.3|6081.3|6085.6|6079.6|0
1635390880000|2021-10-28 03:14:40|6087.1|6081.1|6086.8|6080.8|6087.1|6081.1|6086.6|6080.6|0
1635390890000|2021-10-28 03:14:50|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635390900000|2021-10-28 03:15:00|6086.4|6080.4|6085.8|6079.8|6087.8|6081.8|6085.8|6079.8|0
1635390910000|2021-10-28 03:15:10|6085.9|6079.9|6086.4|6080.4|6087.3|6081.3|6085.9|6079.9|0
1635390920000|2021-10-28 03:15:20|6086.3|6080.3|6086.3|6080.3|6086.8|6080.8|6085.8|6079.8|0
1635390930000|2021-10-28 03:15:30|6086.6|6080.6|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|0
1635390940000|2021-10-28 03:15:40|6086.8|6080.8|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|0
1635390950000|2021-10-28 03:15:50|6086.6|6080.6|6086.3|6080.3|6087.3|6081.3|6085.8|6079.8|0
1635390960000|2021-10-28 03:16:00|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1635390970000|2021-10-28 03:16:10|6085.8|6079.8|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|0
1635391020000|2021-10-28 03:17:00|6085.3|6079.3|6084.3|6078.3|6086.8|6080.8|6084.3|6078.3|0
1635391050000|2021-10-28 03:17:30|6083.3|6077.3|6082.8|6076.8|6084.3|6078.3|6082.4|6076.4|5
1635391060000|2021-10-28 03:17:40|6082.9|6076.9|6083.8|6077.8|6083.8|6077.8|6082.8|6076.8|0
1635391080000|2021-10-28 03:18:00|6083.9|6077.9|6083.8|6077.8|6083.9|6077.9|6083.8|6077.8|0
1635391090000|2021-10-28 03:18:10|6083.1|6077.1|6083.8|6077.8|6083.8|6077.8|6083.1|6077.1|0
1635391100000|2021-10-28 03:18:20|6082.8|6076.8|6082.9|6076.9|6082.9|6076.9|6082.8|6076.8|0
1635391110000|2021-10-28 03:18:30|6083.3|6077.3|6084.3|6078.3|6084.3|6078.3|6083.3|6077.3|0
1635391130000|2021-10-28 03:18:50|6084.6|6078.6|6085.8|6079.8|6085.8|6079.8|6084.6|6078.6|3
1635391140000|2021-10-28 03:19:00|6085.3|6079.3|6084.6|6078.6|6086.3|6080.3|6084.6|6078.6|9
1635391150000|2021-10-28 03:19:10|6084.3|6078.3|6084.3|6078.3|6084.6|6078.6|6084.3|6078.3|6
1635391180000|2021-10-28 03:19:40|6083.1|6077.1|6082.3|6076.3|6083.1|6077.1|6082.3|6076.3|11
1635391190000|2021-10-28 03:19:50|6082.6|6076.6|6082.3|6076.3|6082.6|6076.6|6082.3|6076.3|2
1635391210000|2021-10-28 03:20:10|6081.4|6075.4|6080.8|6074.8|6081.4|6075.4|6080.8|6074.8|1
1635391220000|2021-10-28 03:20:20|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|3
1635391230000|2021-10-28 03:20:30|6081.1|6075.1|6080.8|6074.8|6081.1|6075.1|6080.8|6074.8|0
1635391240000|2021-10-28 03:20:40|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|0
1635391260000|2021-10-28 03:21:00|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|0
1635391270000|2021-10-28 03:21:10|6080.8|6074.8|6083.3|6077.3|6083.8|6077.8|6080.8|6074.8|3
1635391290000|2021-10-28 03:21:30|6082.8|6076.8|6083.8|6077.8|6084.3|6078.3|6082.3|6076.3|1
1635391300000|2021-10-28 03:21:40|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1635391310000|2021-10-28 03:21:50|6084.6|6078.6|6083.3|6077.3|6084.6|6078.6|6083.3|6077.3|0
1635391320000|2021-10-28 03:22:00|6083.4|6077.4|6084.8|6078.8|6084.8|6078.8|6083.4|6077.4|0
1635391340000|2021-10-28 03:22:20|6085.3|6079.3|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|0
1635391350000|2021-10-28 03:22:30|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|2
1635391360000|2021-10-28 03:22:40|6083.8|6077.8|6082.8|6076.8|6083.8|6077.8|6082.8|6076.8|1
1635391370000|2021-10-28 03:22:50|6082.9|6076.9|6083.3|6077.3|6083.3|6077.3|6082.9|6076.9|0
1635391380000|2021-10-28 03:23:00|6079.6|6073.6|6078.8|6072.8|6079.6|6073.6|6078.8|6072.8|8
1635391390000|2021-10-28 03:23:10|6078.6|6072.6|6077.8|6071.8|6078.8|6072.8|6077.8|6071.8|1
1635391410000|2021-10-28 03:23:30|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|0
1635391430000|2021-10-28 03:23:50|6076.9|6070.9|6078.3|6072.3|6078.3|6072.3|6076.9|6070.9|1
1635391440000|2021-10-28 03:24:00|6078.8|6072.8|6078.9|6072.9|6078.9|6072.9|6078.8|6072.8|0
1635391450000|2021-10-28 03:24:10|6079.6|6073.6|6080.1|6074.1|6080.1|6074.1|6079.4|6073.4|1
1635391460000|2021-10-28 03:24:20|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|0
1635391470000|2021-10-28 03:24:30|6080.1|6074.1|6079.6|6073.6|6080.1|6074.1|6079.6|6073.6|0
1635391480000|2021-10-28 03:24:40|6080.1|6074.1|6081.6|6075.6|6081.6|6075.6|6080.1|6074.1|0
1635391500000|2021-10-28 03:25:00|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|1
1635391510000|2021-10-28 03:25:10|6079.6|6073.6|6076.8|6070.8|6079.6|6073.6|6076.8|6070.8|0
1635391520000|2021-10-28 03:25:20|6077.4|6071.4|6077.8|6071.8|6077.8|6071.8|6077.4|6071.4|0
1635391530000|2021-10-28 03:25:30|6076.9|6070.9|6077.8|6071.8|6077.8|6071.8|6076.8|6070.8|0
1635391540000|2021-10-28 03:25:40|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1635391550000|2021-10-28 03:25:50|6077.6|6071.6|6076.8|6070.8|6077.6|6071.6|6076.8|6070.8|0
1635391560000|2021-10-28 03:26:00|6076.4|6070.4|6076.3|6070.3|6077.1|6071.1|6076.3|6070.3|1
1635391580000|2021-10-28 03:26:20|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|3
1635391600000|2021-10-28 03:26:40|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1635391610000|2021-10-28 03:26:50|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|2
1635391620000|2021-10-28 03:27:00|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|2
1635391630000|2021-10-28 03:27:10|6074.1|6068.1|6074.8|6068.8|6074.8|6068.8|6074.1|6068.1|1
1635391650000|2021-10-28 03:27:30|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|1
1635391690000|2021-10-28 03:28:10|6074.4|6068.4|6076.3|6070.3|6076.3|6070.3|6074.4|6068.4|1
1635391700000|2021-10-28 03:28:20|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|1
1635391710000|2021-10-28 03:28:30|6078.3|6072.3|6078.3|6072.3|6078.8|6072.8|6078.3|6072.3|2
1635391720000|2021-10-28 03:28:40|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1635391730000|2021-10-28 03:28:50|6077.6|6071.6|6077.8|6071.8|6077.8|6071.8|6077.1|6071.1|1
1635391740000|2021-10-28 03:29:00|6077.6|6071.6|6076.8|6070.8|6077.6|6071.6|6076.8|6070.8|0
1635391780000|2021-10-28 03:29:40|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1635391790000|2021-10-28 03:29:50|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|0
1635391810000|2021-10-28 03:30:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1635391840000|2021-10-28 03:30:40|6074.3|6068.3|6074.3|6068.3|6074.6|6068.6|6073.8|6067.8|5
1635391860000|2021-10-28 03:31:00|||||||||2
1635391890000|2021-10-28 03:31:30|||||||||1
1635391900000|2021-10-28 03:31:40|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1635391920000|2021-10-28 03:32:00|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|0
1635391930000|2021-10-28 03:32:10|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1635391950000|2021-10-28 03:32:30|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|2
1635391970000|2021-10-28 03:32:50|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1635391980000|2021-10-28 03:33:00|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|2
1635391990000|2021-10-28 03:33:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|17
1635392040000|2021-10-28 03:34:00|6073.9|6067.9|6074.3|6068.3|6074.3|6068.3|6073.8|6067.8|2
1635392120000|2021-10-28 03:35:20|6074.1|6068.1|6074.3|6068.3|6074.3|6068.3|6074.1|6068.1|2
1635392140000|2021-10-28 03:35:40|6073.3|6067.3|6073.1|6067.1|6073.3|6067.3|6073.1|6067.1|12
1635392170000|2021-10-28 03:36:10|6073.4|6067.4|6073.6|6067.6|6073.6|6067.6|6073.4|6067.4|3
1635392330000|2021-10-28 03:38:50|6074.3|6068.3|6074.8|6068.8|6075.3|6069.3|6074.1|6068.1|0
1635392390000|2021-10-28 03:39:50|6074.6|6068.6|6073.8|6067.8|6074.8|6068.8|6073.8|6067.8|0
1635392400000|2021-10-28 03:40:00|6073.1|6067.1|6072.9|6066.9|6073.1|6067.1|6072.9|6066.9|2
1635392410000|2021-10-28 03:40:10|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1635392430000|2021-10-28 03:40:30|6072.4|6066.4|6069.6|6063.6|6072.4|6066.4|6069.6|6063.6|15
1635392440000|2021-10-28 03:40:40|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|2
1635392450000|2021-10-28 03:40:50|6068.1|6062.1|6067.9|6061.9|6068.1|6062.1|6067.9|6061.9|1
1635392500000|2021-10-28 03:41:40|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|14
1635392520000|2021-10-28 03:42:00|6067.6|6061.6|6067.8|6061.8|6067.8|6061.8|6067.6|6061.6|1
1635392540000|2021-10-28 03:42:20|6069|6063|6068.4|6062.4|6069|6063|6068.4|6062.4|0
1635392560000|2021-10-28 03:42:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635392590000|2021-10-28 03:43:10|6068.5|6062.5|6068.1|6062.1|6068.5|6062.5|6067.8|6061.8|3
1635392610000|2021-10-28 03:43:30|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635392620000|2021-10-28 03:43:40|||||||||4
1635392640000|2021-10-28 03:44:00|6068.6|6062.6|6068.4|6062.4|6068.6|6062.6|6068.3|6062.3|0
1635392650000|2021-10-28 03:44:10|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635392720000|2021-10-28 03:45:20|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1635392730000|2021-10-28 03:45:30|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1635392780000|2021-10-28 03:46:20|6068.8|6062.8|6069.4|6063.4|6069.4|6063.4|6068.8|6062.8|0
1635392800000|2021-10-28 03:46:40|6068.4|6062.4|6067.8|6061.8|6068.4|6062.4|6067.8|6061.8|6
1635392870000|2021-10-28 03:47:50|6067.9|6061.9|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|3
1635392930000|2021-10-28 03:48:50|6068.6|6062.6|6068.3|6062.3|6068.6|6062.6|6068.3|6062.3|1
1635392940000|2021-10-28 03:49:00|6068.1|6062.1|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|1
1635392950000|2021-10-28 03:49:10|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1635392980000|2021-10-28 03:49:40|6067.9|6061.9|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|1
1635393040000|2021-10-28 03:50:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635393060000|2021-10-28 03:51:00|||||||||1
1635393100000|2021-10-28 03:51:40|||||||||2
1635393140000|2021-10-28 03:52:20|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1635393200000|2021-10-28 03:53:20|6069.4|6063.4|6069.3|6063.3|6069.4|6063.4|6069.3|6063.3|0
1635393250000|2021-10-28 03:54:10|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|1
1635393280000|2021-10-28 03:54:40|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|1
1635393290000|2021-10-28 03:54:50|||||||||2
1635393320000|2021-10-28 03:55:20|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|11
1635393330000|2021-10-28 03:55:30|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1635393350000|2021-10-28 03:55:50|6065.3|6059.3|6065.3|6059.3|6065.4|6059.4|6065.3|6059.3|2
1635393360000|2021-10-28 03:56:00|6064.9|6058.9|6063.4|6057.4|6064.9|6058.9|6063.4|6057.4|2
1635393370000|2021-10-28 03:56:10|6063.8|6057.8|6062.8|6056.8|6063.8|6057.8|6062.8|6056.8|7
1635393440000|2021-10-28 03:57:20|6062.9|6056.9|6063.3|6057.3|6063.3|6057.3|6062.9|6056.9|11
1635393460000|2021-10-28 03:57:40|6062.8|6056.8|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|11
1635393480000|2021-10-28 03:58:00|6062.8|6056.8|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|3
1635393490000|2021-10-28 03:58:10|||||||||1
1635393500000|2021-10-28 03:58:20|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|1
1635393510000|2021-10-28 03:58:30|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|1
1635393600000|2021-10-28 04:00:00|6062.8|6056.8|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|0
1635393610000|2021-10-28 04:00:10|6063.1|6057.1|6062.8|6056.8|6063.1|6057.1|6062.8|6056.8|0
1635393620000|2021-10-28 04:00:20|6063.4|6057.4|6063.3|6057.3|6063.4|6057.4|6063.3|6057.3|4
1635393650000|2021-10-28 04:00:50|6062.9|6056.9|6063.1|6057.1|6063.1|6057.1|6062.9|6056.9|0
1635393660000|2021-10-28 04:01:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1635393730000|2021-10-28 04:02:10|6062.9|6056.9|6063.3|6057.3|6063.3|6057.3|6062.9|6056.9|0
1635393800000|2021-10-28 04:03:20|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1635393850000|2021-10-28 04:04:10|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635393900000|2021-10-28 04:05:00|6063.6|6057.6|6064.9|6058.9|6064.9|6058.9|6063.4|6057.4|4
1635393910000|2021-10-28 04:05:10|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635393940000|2021-10-28 04:05:40|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635393950000|2021-10-28 04:05:50|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635394040000|2021-10-28 04:07:20|6064.8|6058.8|6064.4|6058.4|6064.8|6058.8|6064.4|6058.4|1
1635394060000|2021-10-28 04:07:40|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635394070000|2021-10-28 04:07:50|||||||||1
1635394080000|2021-10-28 04:08:00|6063.8|6057.8|6064.3|6058.3|6064.3|6058.3|6063.8|6057.8|0
1635394120000|2021-10-28 04:08:40|||||||||1
1635394180000|2021-10-28 04:09:40|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635394290000|2021-10-28 04:11:30|6064.6|6058.6|6064.3|6058.3|6065.3|6059.3|6064.3|6058.3|3
1635394330000|2021-10-28 04:12:10|6065.4|6059.4|6064.4|6058.4|6065.4|6059.4|6064.3|6058.3|1
1635394350000|2021-10-28 04:12:30|6064.8|6058.8|6064.3|6058.3|6065.4|6059.4|6064.3|6058.3|1
1635394360000|2021-10-28 04:12:40|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635394370000|2021-10-28 04:12:50|6064.3|6058.3|6064.3|6058.3|6064.4|6058.4|6064.3|6058.3|0
1635394380000|2021-10-28 04:13:00|6064.4|6058.4|6064.3|6058.3|6064.4|6058.4|6064.3|6058.3|0
1635394390000|2021-10-28 04:13:10|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|1
1635394440000|2021-10-28 04:14:00|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|0
1635394450000|2021-10-28 04:14:10|6063.4|6057.4|6063.3|6057.3|6063.4|6057.4|6063.3|6057.3|2
1635394470000|2021-10-28 04:14:30|6063.1|6057.1|6062.8|6056.8|6063.1|6057.1|6062.8|6056.8|0
1635394480000|2021-10-28 04:14:40|6062.3|6056.3|6061.1|6055.1|6062.3|6056.3|6061.1|6055.1|5
1635394490000|2021-10-28 04:14:50|6061.4|6055.4|6060.4|6054.4|6061.4|6055.4|6060.4|6054.4|0
1635394520000|2021-10-28 04:15:20|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1635394530000|2021-10-28 04:15:30|6060.8|6054.8|6060.4|6054.4|6060.8|6054.8|6060.4|6054.4|0
1635394550000|2021-10-28 04:15:50|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1635394600000|2021-10-28 04:16:40|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|1
1635394630000|2021-10-28 04:17:10|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|3
1635394650000|2021-10-28 04:17:30|6062.9|6056.9|6061.4|6055.4|6062.9|6056.9|6061.4|6055.4|9
1635394660000|2021-10-28 04:17:40|6061.6|6055.6|6061.9|6055.9|6062.9|6056.9|6061.6|6055.6|1
1635394670000|2021-10-28 04:17:50|6062.6|6056.6|6063.4|6057.4|6063.4|6057.4|6062.6|6056.6|42
1635394700000|2021-10-28 04:18:20|6063.3|6057.3|6063.4|6057.4|6063.4|6057.4|6063.3|6057.3|0
1635394740000|2021-10-28 04:19:00|6062.9|6056.9|6063.4|6057.4|6063.4|6057.4|6062.9|6056.9|2
1635394750000|2021-10-28 04:19:10|6063.3|6057.3|6063.4|6057.4|6063.4|6057.4|6062.9|6056.9|2
1635394760000|2021-10-28 04:19:20|6063.6|6057.6|6064.8|6058.8|6064.8|6058.8|6063.6|6057.6|0
1635394770000|2021-10-28 04:19:30|6065.1|6059.1|6064.8|6058.8|6065.1|6059.1|6064.8|6058.8|1
1635394790000|2021-10-28 04:19:50|6065.1|6059.1|6065.4|6059.4|6065.4|6059.4|6065.1|6059.1|0
1635394800000|2021-10-28 04:20:00|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|1
1635394820000|2021-10-28 04:20:20|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1635394840000|2021-10-28 04:20:40|6064.4|6058.4|6064.8|6058.8|6064.8|6058.8|6064.4|6058.4|0
1635394850000|2021-10-28 04:20:50|6064.3|6058.3|6064.3|6058.3|6064.8|6058.8|6064.3|6058.3|0
1635394860000|2021-10-28 04:21:00|6064.8|6058.8|6063.4|6057.4|6064.8|6058.8|6063.4|6057.4|0
1635394920000|2021-10-28 04:22:00|6063.8|6057.8|6063.1|6057.1|6063.8|6057.8|6063.1|6057.1|0
1635394970000|2021-10-28 04:22:50|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1635395020000|2021-10-28 04:23:40|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1635395040000|2021-10-28 04:24:00|6062.9|6056.9|6063.1|6057.1|6063.1|6057.1|6062.9|6056.9|0
1635395060000|2021-10-28 04:24:20|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.8|6057.8|0
1635395080000|2021-10-28 04:24:40|6064.1|6058.1|6064.4|6058.4|6064.4|6058.4|6064.1|6058.1|0
1635395090000|2021-10-28 04:24:50|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|1
1635395130000|2021-10-28 04:25:30|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635395260000|2021-10-28 04:27:40|||||||||1
1635395290000|2021-10-28 04:28:10|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635395300000|2021-10-28 04:28:20|||||||||2
1635395340000|2021-10-28 04:29:00|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635395350000|2021-10-28 04:29:10|6064.3|6058.3|6064.9|6058.9|6064.9|6058.9|6064.3|6058.3|10
1635395370000|2021-10-28 04:29:30|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1635395400000|2021-10-28 04:30:00|6066.1|6060.1|6068.4|6062.4|6068.4|6062.4|6066.1|6060.1|2
1635395460000|2021-10-28 04:31:00|6068.9|6062.9|6069.4|6063.4|6069.9|6063.9|6068.9|6062.9|2
1635395470000|2021-10-28 04:31:10|6067.9|6061.9|6067.4|6061.4|6067.9|6061.9|6067.4|6061.4|3
1635395540000|2021-10-28 04:32:20|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|3
1635395560000|2021-10-28 04:32:40|6068.3|6062.3|6067.4|6061.4|6068.3|6062.3|6067.4|6061.4|0
1635395620000|2021-10-28 04:33:40|||||||||1
1635395630000|2021-10-28 04:33:50|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1635395670000|2021-10-28 04:34:30|6067.4|6061.4|6067.6|6061.6|6067.6|6061.6|6067.4|6061.4|0
1635395680000|2021-10-28 04:34:40|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1635395690000|2021-10-28 04:34:50|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|4
1635395700000|2021-10-28 04:35:00|6069.1|6063.1|6069.4|6063.4|6069.4|6063.4|6069.1|6063.1|0
1635395730000|2021-10-28 04:35:30|6068.9|6062.9|6068.4|6062.4|6068.9|6062.9|6068.4|6062.4|0
1635395740000|2021-10-28 04:35:40|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|0
1635395780000|2021-10-28 04:36:20|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|0
1635395820000|2021-10-28 04:37:00|6068.8|6062.8|6069.6|6063.6|6069.6|6063.6|6068.8|6062.8|4
1635395830000|2021-10-28 04:37:10|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1635395880000|2021-10-28 04:38:00|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635395900000|2021-10-28 04:38:20|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|2
1635395940000|2021-10-28 04:39:00|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|2
1635395970000|2021-10-28 04:39:30|||||||||2
1635396010000|2021-10-28 04:40:10|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1635396030000|2021-10-28 04:40:30|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396130000|2021-10-28 04:42:10|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1635396150000|2021-10-28 04:42:30|6070.6|6064.6|6070.4|6064.4|6070.6|6064.6|6070.4|6064.4|0
1635396200000|2021-10-28 04:43:20|6070.8|6064.8|6070.9|6064.9|6070.9|6064.9|6070.8|6064.8|0
1635396220000|2021-10-28 04:43:40|6070.1|6064.1|6069.9|6063.9|6070.1|6064.1|6069.9|6063.9|0
1635396230000|2021-10-28 04:43:50|6069.8|6063.8|6070.9|6064.9|6070.9|6064.9|6069.8|6063.8|1
1635396260000|2021-10-28 04:44:20|6069.9|6063.9|6069.4|6063.4|6069.9|6063.9|6069.4|6063.4|1
1635396300000|2021-10-28 04:45:00|||||||||1
1635396330000|2021-10-28 04:45:30|||||||||1
1635396360000|2021-10-28 04:46:00|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|3
1635396370000|2021-10-28 04:46:10|6070.8|6064.8|6070.4|6064.4|6070.8|6064.8|6070.4|6064.4|0
1635396410000|2021-10-28 04:46:50|6070.8|6064.8|6070.9|6064.9|6070.9|6064.9|6070.8|6064.8|0
1635396430000|2021-10-28 04:47:10|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396450000|2021-10-28 04:47:30|6070.9|6064.9|6070.4|6064.4|6070.9|6064.9|6070.4|6064.4|1
1635396460000|2021-10-28 04:47:40|6070.1|6064.1|6070.4|6064.4|6070.4|6064.4|6070.1|6064.1|1
1635396470000|2021-10-28 04:47:50|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|0
1635396480000|2021-10-28 04:48:00|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1635396490000|2021-10-28 04:48:10|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1635396540000|2021-10-28 04:49:00|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|0
1635396550000|2021-10-28 04:49:10|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396590000|2021-10-28 04:49:50|6070.9|6064.9|6070.9|6064.9|6071.1|6065.1|6070.9|6064.9|1
1635396620000|2021-10-28 04:50:20|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396650000|2021-10-28 04:50:50|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1635396660000|2021-10-28 04:51:00|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|0
1635396730000|2021-10-28 04:52:10|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1635396740000|2021-10-28 04:52:20|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396750000|2021-10-28 04:52:30|6070.3|6064.3|6069.9|6063.9|6070.3|6064.3|6069.9|6063.9|1
1635396800000|2021-10-28 04:53:20|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396830000|2021-10-28 04:53:50|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|0
1635396840000|2021-10-28 04:54:00|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635396910000|2021-10-28 04:55:10|6070.6|6064.6|6070.9|6064.9|6070.9|6064.9|6070.6|6064.6|4
1635396930000|2021-10-28 04:55:30|6077.1|6071.1|6082.3|6076.3|6082.3|6076.3|6076.3|6070.3|75
1635396940000|2021-10-28 04:55:40|6085.6|6079.6|6087.3|6081.3|6087.4|6081.4|6084.8|6078.8|53
1635396980000|2021-10-28 04:56:20|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|1
1635397030000|2021-10-28 04:57:10|6087.1|6081.1|6083.6|6077.6|6087.1|6081.1|6083.6|6077.6|3
1635397040000|2021-10-28 04:57:20|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635397150000|2021-10-28 04:59:10|6084.8|6078.8|6083.3|6077.3|6084.8|6078.8|6083.3|6077.3|1
1635397180000|2021-10-28 04:59:40|6082.1|6076.1|6083.3|6077.3|6083.3|6077.3|6082.1|6076.1|1
1635397240000|2021-10-28 05:00:40|6083.1|6077.1|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|0
1635397250000|2021-10-28 05:00:50|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635397260000|2021-10-28 05:01:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|2
1635397270000|2021-10-28 05:01:10|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|2
1635397320000|2021-10-28 05:02:00|6084.8|6078.8|6085.3|6079.3|6085.4|6079.4|6084.8|6078.8|4
1635397330000|2021-10-28 05:02:10|6084.9|6078.9|6084.8|6078.8|6084.9|6078.9|6084.8|6078.8|1
1635397370000|2021-10-28 05:02:50|6084.6|6078.6|6084.1|6078.1|6084.8|6078.8|6084.1|6078.1|1
1635397380000|2021-10-28 05:03:00|6084.8|6078.8|6083.8|6077.8|6084.8|6078.8|6083.8|6077.8|1
1635397480000|2021-10-28 05:04:40|6083.9|6077.9|6084.3|6078.3|6084.3|6078.3|6083.9|6077.9|0
1635397490000|2021-10-28 05:04:50|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635397500000|2021-10-28 05:05:00|6084.1|6078.1|6084.3|6078.3|6084.3|6078.3|6084.1|6078.1|0
1635397580000|2021-10-28 05:06:20|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635397660000|2021-10-28 05:07:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635397670000|2021-10-28 05:07:50|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1635397680000|2021-10-28 05:08:00|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1635397690000|2021-10-28 05:08:10|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1635397740000|2021-10-28 05:09:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635397770000|2021-10-28 05:09:30|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1635397800000|2021-10-28 05:10:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635397820000|2021-10-28 05:10:20|6085.1|6079.1|6084.8|6078.8|6085.1|6079.1|6084.8|6078.8|0
1635397910000|2021-10-28 05:11:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635397930000|2021-10-28 05:12:10|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1635397970000|2021-10-28 05:12:50|6085.3|6079.3|6085.9|6079.9|6085.9|6079.9|6085.3|6079.3|0
1635398030000|2021-10-28 05:13:50|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|0
1635398040000|2021-10-28 05:14:00|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1635398310000|2021-10-28 05:18:30|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|4
1635398500000|2021-10-28 05:21:40|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|3
1635398590000|2021-10-28 05:23:10|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635398610000|2021-10-28 05:23:30|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635398640000|2021-10-28 05:24:00|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635398670000|2021-10-28 05:24:30|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635398690000|2021-10-28 05:24:50|6083.6|6077.6|6083.3|6077.3|6083.6|6077.6|6083.3|6077.3|0
1635398720000|2021-10-28 05:25:20|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635398820000|2021-10-28 05:27:00|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1635398880000|2021-10-28 05:28:00|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635398890000|2021-10-28 05:28:10|6083.6|6077.6|6081.8|6075.8|6083.6|6077.6|6081.8|6075.8|0
1635398910000|2021-10-28 05:28:30|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1635398930000|2021-10-28 05:28:50|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|0
1635398990000|2021-10-28 05:29:50|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6082.8|6076.8|0
1635399000000|2021-10-28 05:30:00|6083.9|6077.9|6087.8|6081.8|6087.9|6081.9|6083.9|6077.9|7
1635399010000|2021-10-28 05:30:10|6086.3|6080.3|6086.3|6080.3|6086.8|6080.8|6085.8|6079.8|2
1635399020000|2021-10-28 05:30:20|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1635399030000|2021-10-28 05:30:30|6085.3|6079.3|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|0
1635399040000|2021-10-28 05:30:40|6086.1|6080.1|6085.8|6079.8|6086.1|6080.1|6085.3|6079.3|0
1635399060000|2021-10-28 05:31:00|6085.3|6079.3|6084.3|6078.3|6085.3|6079.3|6083.8|6077.8|0
1635399070000|2021-10-28 05:31:10|6083.8|6077.8|6084.3|6078.3|6084.3|6078.3|6083.8|6077.8|0
1635399080000|2021-10-28 05:31:20|6084.4|6078.4|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|0
1635399090000|2021-10-28 05:31:30|6083.3|6077.3|6083.8|6077.8|6083.8|6077.8|6083.3|6077.3|0
1635399100000|2021-10-28 05:31:40|6083.9|6077.9|6083.3|6077.3|6084.3|6078.3|6083.3|6077.3|0
1635399110000|2021-10-28 05:31:50|6083.4|6077.4|6083.8|6077.8|6083.8|6077.8|6083.3|6077.3|2
1635399120000|2021-10-28 05:32:00|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1635399130000|2021-10-28 05:32:10|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1635399140000|2021-10-28 05:32:20|6082.6|6076.6|6082.6|6076.6|6082.8|6076.8|6082.3|6076.3|0
1635399150000|2021-10-28 05:32:30|6082.3|6076.3|6081.8|6075.8|6082.8|6076.8|6081.8|6075.8|0
1635399170000|2021-10-28 05:32:50|6081.4|6075.4|6081.3|6075.3|6081.4|6075.4|6081.3|6075.3|2
1635399200000|2021-10-28 05:33:20|||||||||2
1635399210000|2021-10-28 05:33:30|6079.8|6073.8|6077.3|6071.3|6079.8|6073.8|6077.3|6071.3|6
1635399220000|2021-10-28 05:33:40|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|0
1635399230000|2021-10-28 05:33:50|6077.8|6071.8|6076.8|6070.8|6077.8|6071.8|6076.8|6070.8|0
1635399240000|2021-10-28 05:34:00|6076.9|6070.9|6078.8|6072.8|6078.8|6072.8|6076.3|6070.3|3
1635399250000|2021-10-28 05:34:10|6078.9|6072.9|6079.3|6073.3|6079.3|6073.3|6078.9|6072.9|0
1635399270000|2021-10-28 05:34:30|6079.6|6073.6|6079.3|6073.3|6079.6|6073.6|6079.3|6073.3|0
1635399280000|2021-10-28 05:34:40|6078.8|6072.8|6078.3|6072.3|6078.8|6072.8|6078.3|6072.3|1
1635399290000|2021-10-28 05:34:50|6078.6|6072.6|6078.8|6072.8|6078.8|6072.8|6078.6|6072.6|0
1635399300000|2021-10-28 05:35:00|6078.6|6072.6|6077.8|6071.8|6078.6|6072.6|6077.8|6071.8|1
1635399320000|2021-10-28 05:35:20|6077.6|6071.6|6076.8|6070.8|6077.6|6071.6|6076.8|6070.8|0
1635399330000|2021-10-28 05:35:30|6076.6|6070.6|6076.1|6070.1|6076.6|6070.6|6076.1|6070.1|0
1635399360000|2021-10-28 05:36:00|6075.4|6069.4|6076.4|6070.4|6076.4|6070.4|6074.8|6068.8|0
1635399370000|2021-10-28 05:36:10|6077.3|6071.3|6075.3|6069.3|6077.3|6071.3|6075.3|6069.3|5
1635399400000|2021-10-28 05:36:40|6074.8|6068.8|6073.3|6067.3|6074.8|6068.8|6072.8|6066.8|3
1635399420000|2021-10-28 05:37:00|6072.3|6066.3|6073.3|6067.3|6073.3|6067.3|6071.9|6065.9|3
1635399440000|2021-10-28 05:37:20|6072.9|6066.9|6071.8|6065.8|6072.9|6066.9|6071.8|6065.8|7
1635399450000|2021-10-28 05:37:30|6071.9|6065.9|6071.8|6065.8|6071.9|6065.9|6071.8|6065.8|23
1635399460000|2021-10-28 05:37:40|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1635399470000|2021-10-28 05:37:50|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1635399480000|2021-10-28 05:38:00|6072.4|6066.4|6073.3|6067.3|6073.3|6067.3|6072.1|6066.1|1
1635399490000|2021-10-28 05:38:10|6073.4|6067.4|6073.8|6067.8|6073.8|6067.8|6073.4|6067.4|0
1635399510000|2021-10-28 05:38:30|6074.3|6068.3|6075.3|6069.3|6075.3|6069.3|6074.3|6068.3|0
1635399520000|2021-10-28 05:38:40|6074.9|6068.9|6074.8|6068.8|6074.9|6068.9|6074.8|6068.8|0
1635399530000|2021-10-28 05:38:50|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|0
1635399560000|2021-10-28 05:39:20|6074.4|6068.4|6076.3|6070.3|6076.3|6070.3|6074.4|6068.4|5
1635399570000|2021-10-28 05:39:30|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|0
1635399580000|2021-10-28 05:39:40|6076.3|6070.3|6076.8|6070.8|6076.8|6070.8|6076.3|6070.3|3
1635399590000|2021-10-28 05:39:50|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1635399600000|2021-10-28 05:40:00|6075.9|6069.9|6076.4|6070.4|6076.4|6070.4|6075.9|6069.9|0
1635399620000|2021-10-28 05:40:20|6076.6|6070.6|6078.3|6072.3|6078.3|6072.3|6076.6|6070.6|0
1635399650000|2021-10-28 05:40:50|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|1
1635399660000|2021-10-28 05:41:00|6079.1|6073.1|6079.8|6073.8|6079.8|6073.8|6079.1|6073.1|0
1635399670000|2021-10-28 05:41:10|6080.1|6074.1|6081.3|6075.3|6081.8|6075.8|6080.1|6074.1|1
1635399680000|2021-10-28 05:41:20|6081.8|6075.8|6082.8|6076.8|6082.8|6076.8|6081.3|6075.3|2
1635399690000|2021-10-28 05:41:30|6082.4|6076.4|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1635399700000|2021-10-28 05:41:40|6082.6|6076.6|6082.1|6076.1|6082.6|6076.6|6082.1|6076.1|0
1635399710000|2021-10-28 05:41:50|6082.3|6076.3|6083.3|6077.3|6083.6|6077.6|6082.3|6076.3|0
1635399730000|2021-10-28 05:42:10|6083.8|6077.8|6082.8|6076.8|6083.8|6077.8|6082.8|6076.8|3
1635399750000|2021-10-28 05:42:30|6082.9|6076.9|6084.8|6078.8|6084.8|6078.8|6082.9|6076.9|1
1635399770000|2021-10-28 05:42:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635399780000|2021-10-28 05:43:00|6084.9|6078.9|6085.3|6079.3|6085.3|6079.3|6084.9|6078.9|0
1635399790000|2021-10-28 05:43:10|6085.4|6079.4|6085.3|6079.3|6085.4|6079.4|6084.8|6078.8|2
1635399810000|2021-10-28 05:43:30|6085.4|6079.4|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|0
1635399840000|2021-10-28 05:44:00|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1635399850000|2021-10-28 05:44:10|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1635399860000|2021-10-28 05:44:20|6084.9|6078.9|6085.4|6079.4|6085.4|6079.4|6084.9|6078.9|0
1635399870000|2021-10-28 05:44:30|6085.8|6079.8|6086.8|6080.8|6086.8|6080.8|6085.8|6079.8|0
1635399880000|2021-10-28 05:44:40|6086.3|6080.3|6087.8|6081.8|6087.8|6081.8|6086.3|6080.3|3
1635399890000|2021-10-28 05:44:50|6088.8|6082.8|6089.3|6083.3|6090.8|6084.8|6088.8|6082.8|3
1635399900000|2021-10-28 05:45:00|6088.8|6082.8|6089.8|6083.8|6089.9|6083.9|6088.8|6082.8|0
1635399910000|2021-10-28 05:45:10|6090.4|6084.4|6094.3|6088.3|6094.3|6088.3|6090.1|6084.1|13
1635399920000|2021-10-28 05:45:20|6093.8|6087.8|6093.8|6087.8|6094.3|6088.3|6093.8|6087.8|2
1635399940000|2021-10-28 05:45:40|6093.9|6087.9|6094.3|6088.3|6094.3|6088.3|6093.9|6087.9|0
1635399950000|2021-10-28 05:45:50|6094.1|6088.1|6093.8|6087.8|6094.6|6088.6|6093.8|6087.8|5
1635399960000|2021-10-28 05:46:00|6093.9|6087.9|6094.6|6088.6|6094.6|6088.6|6093.9|6087.9|3
1635399970000|2021-10-28 05:46:10|6094.3|6088.3|6092.3|6086.3|6094.3|6088.3|6092.1|6086.1|1
1635399980000|2021-10-28 05:46:20|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1635399990000|2021-10-28 05:46:30|6091.6|6085.6|6092.8|6086.8|6092.8|6086.8|6091.6|6085.6|1
1635400000000|2021-10-28 05:46:40|6092.9|6086.9|6093.3|6087.3|6093.3|6087.3|6092.9|6086.9|4
1635400010000|2021-10-28 05:46:50|6093.6|6087.6|6093.1|6087.1|6094.3|6088.3|6092.8|6086.8|1
1635400020000|2021-10-28 05:47:00|6093.8|6087.8|6094.3|6088.3|6094.3|6088.3|6093.8|6087.8|0
1635400030000|2021-10-28 05:47:10|6094.9|6088.9|6094.3|6088.3|6094.9|6088.9|6094.3|6088.3|5
1635400040000|2021-10-28 05:47:20|6093.9|6087.9|6094.3|6088.3|6094.3|6088.3|6093.8|6087.8|2
1635400060000|2021-10-28 05:47:40|6098.4|6092.4|6098.8|6092.8|6099.1|6093.1|6098.4|6092.4|4
1635400070000|2021-10-28 05:47:50|6098.4|6092.4|6097.6|6091.6|6098.4|6092.4|6096.8|6090.8|2
1635400080000|2021-10-28 05:48:00|6097.8|6091.8|6094.8|6088.8|6099.4|6093.4|6094.8|6088.8|4
1635400090000|2021-10-28 05:48:10|6094.3|6088.3|6098.3|6092.3|6098.3|6092.3|6093.8|6087.8|1
1635400100000|2021-10-28 05:48:20|6097.8|6091.8|6098.3|6092.3|6098.8|6092.8|6097.8|6091.8|0
1635400110000|2021-10-28 05:48:30|6097.8|6091.8|6098.8|6092.8|6098.8|6092.8|6096.8|6090.8|0
1635400120000|2021-10-28 05:48:40|6097.6|6091.6|6098.6|6092.6|6098.8|6092.8|6097.3|6091.3|0
1635400130000|2021-10-28 05:48:50|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|0
1635400140000|2021-10-28 05:49:00|6099.3|6093.3|6098.3|6092.3|6099.3|6093.3|6098.3|6092.3|0
1635400150000|2021-10-28 05:49:10|6098.4|6092.4|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|0
1635400170000|2021-10-28 05:49:30|6097.6|6091.6|6097.3|6091.3|6097.6|6091.6|6097.3|6091.3|1
1635400180000|2021-10-28 05:49:40|6097.6|6091.6|6097.3|6091.3|6098.3|6092.3|6097.3|6091.3|0
1635400190000|2021-10-28 05:49:50|6098.3|6092.3|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|1
1635400200000|2021-10-28 05:50:00|6097.3|6091.3|6097.6|6091.6|6097.8|6091.8|6097.3|6091.3|0
1635400210000|2021-10-28 05:50:10|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1635400220000|2021-10-28 05:50:20|6097.4|6091.4|6097.3|6091.3|6098.3|6092.3|6097.3|6091.3|0
1635400230000|2021-10-28 05:50:30|6097.1|6091.1|6097.3|6091.3|6097.8|6091.8|6097.1|6091.1|0
1635400240000|2021-10-28 05:50:40|6097.4|6091.4|6097.8|6091.8|6097.8|6091.8|6097.4|6091.4|0
1635400250000|2021-10-28 05:50:50|6097.4|6091.4|6097.3|6091.3|6097.4|6091.4|6097.3|6091.3|1
1635400270000|2021-10-28 05:51:10|6097.4|6091.4|6097.3|6091.3|6098.3|6092.3|6097.3|6091.3|0
1635400280000|2021-10-28 05:51:20|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.3|6091.3|0
1635400290000|2021-10-28 05:51:30|6098.8|6092.8|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|1
1635400300000|2021-10-28 05:51:40|6098.3|6092.3|6097.4|6091.4|6100.3|6094.3|6097.4|6091.4|6
1635400320000|2021-10-28 05:52:00|6096.8|6090.8|6098.3|6092.3|6098.3|6092.3|6095.4|6089.4|4
1635400330000|2021-10-28 05:52:10|6098.8|6092.8|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|1
1635400340000|2021-10-28 05:52:20|6098.9|6092.9|6099.3|6093.3|6099.3|6093.3|6098.9|6092.9|0
1635400350000|2021-10-28 05:52:30|6100.6|6094.6|6101.1|6095.1|6101.8|6095.8|6100.6|6094.6|2
1635400360000|2021-10-28 05:52:40|6101.3|6095.3|6101.8|6095.8|6102.3|6096.3|6101.3|6095.3|1
1635400370000|2021-10-28 05:52:50|6102.4|6096.4|6103.3|6097.3|6103.3|6097.3|6102.4|6096.4|1
1635400380000|2021-10-28 05:53:00|6103.4|6097.4|6102.9|6096.9|6103.9|6097.9|6102.8|6096.8|2
1635400390000|2021-10-28 05:53:10|6103.8|6097.8|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|3
1635400400000|2021-10-28 05:53:20|6103.3|6097.3|6103.9|6097.9|6104.3|6098.3|6102.8|6096.8|1
1635400410000|2021-10-28 05:53:30|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635400420000|2021-10-28 05:53:40|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|2
1635400430000|2021-10-28 05:53:50|6106.1|6100.1|6109.3|6103.3|6109.3|6103.3|6106.1|6100.1|0
1635400440000|2021-10-28 05:54:00|6108.1|6102.1|6108.8|6102.8|6109.3|6103.3|6107.8|6101.8|1
1635400460000|2021-10-28 05:54:20|6109.6|6103.6|6111.6|6105.6|6112.3|6106.3|6109.6|6103.6|13
1635400470000|2021-10-28 05:54:30|6112.1|6106.1|6113.6|6107.6|6113.9|6107.9|6112.1|6106.1|5
1635400490000|2021-10-28 05:54:50|6112.8|6106.8|6112.6|6106.6|6112.8|6106.8|6112.6|6106.6|3
1635400500000|2021-10-28 05:55:00|6110.6|6104.6|6111.6|6105.6|6113.1|6107.1|6110.6|6104.6|3
1635400510000|2021-10-28 05:55:10|6110.8|6104.8|6111.3|6105.3|6111.3|6105.3|6110.1|6104.1|2
1635400520000|2021-10-28 05:55:20|6111.6|6105.6|6112.1|6106.1|6112.1|6106.1|6111.6|6105.6|0
1635400540000|2021-10-28 05:55:40|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|0
1635400550000|2021-10-28 05:55:50|6111.4|6105.4|6110.6|6104.6|6111.4|6105.4|6110.6|6104.6|1
1635400560000|2021-10-28 05:56:00|6110.1|6104.1|6109.6|6103.6|6110.1|6104.1|6109.6|6103.6|2
1635400570000|2021-10-28 05:56:10|6109.4|6103.4|6108.6|6102.6|6109.4|6103.4|6108.6|6102.6|1
1635400580000|2021-10-28 05:56:20|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|1
1635400590000|2021-10-28 05:56:30|6107.4|6101.4|6101.6|6095.6|6107.4|6101.4|6100.4|6094.4|6
1635400600000|2021-10-28 05:56:40|6102.1|6096.1|6103.1|6097.1|6103.1|6097.1|6101.6|6095.6|0
1635400610000|2021-10-28 05:56:50|6103.6|6097.6|6103.1|6097.1|6103.6|6097.6|6103.1|6097.1|0
1635400620000|2021-10-28 05:57:00|6102.8|6096.8|6100.1|6094.1|6102.8|6096.8|6099.8|6093.8|3
1635400630000|2021-10-28 05:57:10|6100.6|6094.6|6101.6|6095.6|6101.6|6095.6|6100.6|6094.6|0
1635400640000|2021-10-28 05:57:20|6104.1|6094.1|6105.1|6099.1|6105.1|6099.1|6102.6|6094.1|0
1635400650000|2021-10-28 05:57:30|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|4
1635400660000|2021-10-28 05:57:40|6106.1|6100.1|6105.1|6099.1|6106.1|6100.1|6104.9|6098.9|0
1635400670000|2021-10-28 05:57:50|6104.9|6098.9|6104.4|6098.4|6105.6|6099.6|6104.4|6098.4|2
1635400680000|2021-10-28 05:58:00|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6101.1|6095.1|1
1635400690000|2021-10-28 05:58:10|6103.9|6097.9|6104.1|6098.1|6104.6|6098.6|6103.9|6097.9|0
1635400710000|2021-10-28 05:58:30|6104.6|6098.6|6105.6|6099.6|6105.6|6099.6|6104.6|6098.6|0
1635400720000|2021-10-28 05:58:40|6106.1|6100.1|6106.6|6100.6|6106.9|6100.9|6105.8|6099.8|0
1635400730000|2021-10-28 05:58:50|6107.1|6101.1|6108.6|6102.6|6108.6|6102.6|6106.6|6100.6|12
1635400750000|2021-10-28 05:59:10|6108.8|6102.8|6110.1|6104.1|6110.1|6104.1|6108.6|6102.6|3
1635400760000|2021-10-28 05:59:20|6110.6|6104.6|6112.4|6106.4|6112.4|6106.4|6110.6|6104.6|10
1635400770000|2021-10-28 05:59:30|6112.1|6106.1|6112.9|6106.9|6112.9|6106.9|6112.1|6106.1|0
1635400780000|2021-10-28 05:59:40|6112.6|6106.6|6112.9|6106.9|6112.9|6106.9|6111.4|6105.4|10
1635400790000|2021-10-28 05:59:50|6112.6|6106.6|6111.8|6105.8|6112.6|6106.6|6111.8|6105.8|1
1635400800000|2021-10-28 06:00:00|6111.4|6105.4|6108.6|6102.6|6111.4|6105.4|6107.8|6101.8|1
1635400810000|2021-10-28 06:00:10|6108.4|6102.4|6111.7|6105.7|6111.7|6105.7|6108.4|6102.4|1
1635400820000|2021-10-28 06:00:20|6111.6|6105.6|6111.7|6105.7|6111.7|6105.7|6110.7|6104.7|0
1635400830000|2021-10-28 06:00:30|||||||||2
1635400840000|2021-10-28 06:00:40|6111.2|6105.2|6112.7|6106.7|6112.7|6106.7|6111.2|6105.2|11
1635400850000|2021-10-28 06:00:50|6113.2|6107.2|6113.2|6107.2|6114.4|6108.4|6112.2|6106.2|10
1635400860000|2021-10-28 06:01:00|6113.1|6107.1|6112.2|6106.2|6113.2|6107.2|6111.2|6105.2|1
1635400870000|2021-10-28 06:01:10|6111.6|6105.6|6110.7|6104.7|6112.2|6106.2|6110.2|6104.2|0
1635400880000|2021-10-28 06:01:20|6110.4|6104.4|6111.2|6105.2|6111.2|6105.2|6109.2|6103.2|0
1635400890000|2021-10-28 06:01:30|6111.7|6105.7|6110.7|6104.7|6111.7|6105.7|6110.7|6104.7|0
1635400900000|2021-10-28 06:01:40|6110.2|6104.2|6109.6|6103.6|6111.2|6105.2|6109.2|6103.2|0
1635400910000|2021-10-28 06:01:50|6110.2|6104.2|6109.7|6103.7|6111.2|6105.2|6109.2|6103.2|0
1635400920000|2021-10-28 06:02:00|6110.1|6104.1|6108.7|6102.7|6110.2|6104.2|6108.7|6102.7|0
1635400930000|2021-10-28 06:02:10|6108.9|6102.9|6110.7|6104.7|6112.2|6106.2|6108.9|6102.9|0
1635400940000|2021-10-28 06:02:20|6110.9|6104.9|6111.2|6105.2|6111.2|6105.2|6110.7|6104.7|0
1635400950000|2021-10-28 06:02:30|6110.7|6104.7|6112.7|6106.7|6112.7|6106.7|6110.7|6104.7|7
1635400960000|2021-10-28 06:02:40|6113.1|6107.1|6113.6|6107.6|6113.6|6107.6|6112.7|6106.7|0
1635400970000|2021-10-28 06:02:50|6113.4|6107.4|6113.6|6107.6|6113.6|6107.6|6112.7|6106.7|2
1635400980000|2021-10-28 06:03:00|6113.7|6107.7|6114.6|6108.6|6114.6|6108.6|6113.7|6107.7|1
1635400990000|2021-10-28 06:03:10|6114.7|6108.7|6120.6|6114.6|6120.9|6114.9|6114.7|6108.7|15
1635401000000|2021-10-28 06:03:20|6120.4|6114.4|6118.1|6112.1|6120.4|6114.4|6118.1|6112.1|2
1635401010000|2021-10-28 06:03:30|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6117.7|6111.7|0
1635401020000|2021-10-28 06:03:40|6118.7|6112.7|6120.1|6114.1|6120.2|6114.2|6118.7|6112.7|2
1635401030000|2021-10-28 06:03:50|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|0
1635401040000|2021-10-28 06:04:00|6119.6|6113.6|6119.7|6113.7|6119.7|6113.7|6116.2|6110.2|5
1635401050000|2021-10-28 06:04:10|6120.2|6114.2|6119.1|6113.1|6120.2|6114.2|6118.7|6112.7|0
1635401060000|2021-10-28 06:04:20|6118.7|6112.7|6119.7|6113.7|6120.1|6114.1|6118.7|6112.7|1
1635401070000|2021-10-28 06:04:30|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1635401080000|2021-10-28 06:04:40|6117.2|6111.2|6119.6|6113.6|6119.6|6113.6|6117.2|6111.2|2
1635401090000|2021-10-28 06:04:50|6119.2|6113.2|6118.7|6112.7|6119.2|6113.2|6117.7|6111.7|3
1635401100000|2021-10-28 06:05:00|6119.2|6113.2|6118.2|6112.2|6119.2|6113.2|6118.2|6112.2|1
1635401110000|2021-10-28 06:05:10|6117.2|6111.2|6116.7|6110.7|6117.2|6111.2|6116.6|6110.6|0
1635401120000|2021-10-28 06:05:20|6115.7|6109.7|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|3
1635401130000|2021-10-28 06:05:30|6117.2|6111.2|6118.9|6112.9|6118.9|6112.9|6117.2|6111.2|0
1635401140000|2021-10-28 06:05:40|6119.2|6113.2|6117.2|6111.2|6119.2|6113.2|6117.2|6111.2|1
1635401150000|2021-10-28 06:05:50|6116.2|6110.2|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|6
1635401160000|2021-10-28 06:06:00|6116.2|6110.2|6116.1|6110.1|6116.2|6110.2|6115.7|6109.7|24
1635401170000|2021-10-28 06:06:10|6116.2|6110.2|6111.1|6105.1|6116.2|6110.2|6109.2|6103.2|10
1635401180000|2021-10-28 06:06:20|6111.6|6105.6|6108.2|6102.2|6111.6|6105.6|6107.6|6101.6|4
1635401190000|2021-10-28 06:06:30|6108.7|6102.7|6108.7|6102.7|6110.1|6104.1|6108.2|6102.2|0
1635401200000|2021-10-28 06:06:40|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1635401210000|2021-10-28 06:06:50|6110.7|6104.7|6110.6|6104.6|6111.7|6105.7|6110.6|6104.6|0
1635401220000|2021-10-28 06:07:00|6110.2|6104.2|6108.7|6102.7|6111.2|6105.2|6108.7|6102.7|2
1635401230000|2021-10-28 06:07:10|6108.6|6102.6|6108.2|6102.2|6108.7|6102.7|6107.6|6101.6|2
1635401240000|2021-10-28 06:07:20|6108.7|6102.7|6109.6|6103.6|6111.7|6103.7|6108.7|6101.7|1
1635401250000|2021-10-28 06:07:30|6108.9|6102.9|6108.6|6102.6|6108.9|6102.9|6107.2|6101.2|0
1635401260000|2021-10-28 06:07:40|6108.7|6102.7|6109.6|6103.6|6109.6|6103.6|6108.7|6102.7|0
1635401270000|2021-10-28 06:07:50|6108.9|6102.9|6108.7|6102.7|6108.9|6102.9|6108.2|6102.2|0
1635401280000|2021-10-28 06:08:00|6108.2|6102.2|6107.7|6101.7|6108.2|6102.2|6106.9|6100.9|0
1635401290000|2021-10-28 06:08:10|6107.2|6101.2|6108.2|6102.2|6108.7|6102.7|6107.2|6101.2|2
1635401300000|2021-10-28 06:08:20|6107.9|6101.9|6107.7|6101.7|6108.1|6102.1|6106.7|6100.7|2
1635401310000|2021-10-28 06:08:30|6107.9|6101.9|6108.2|6102.2|6108.2|6102.2|6107.9|6101.9|0
1635401320000|2021-10-28 06:08:40|6108.4|6102.4|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|0
1635401330000|2021-10-28 06:08:50|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|0
1635401340000|2021-10-28 06:09:00|6107.1|6101.1|6107.2|6101.2|6107.2|6101.2|6107.1|6101.1|0
1635401350000|2021-10-28 06:09:10|6107.1|6101.1|6105.7|6099.7|6107.1|6101.1|6105.4|6099.4|1
1635401360000|2021-10-28 06:09:20|6106.2|6100.2|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|0
1635401370000|2021-10-28 06:09:30|6104.9|6098.9|6102.7|6096.7|6104.9|6098.9|6102.7|6096.7|2
1635401380000|2021-10-28 06:09:40|6102.9|6096.9|6102.7|6096.7|6102.9|6096.9|6102.7|6096.7|0
1635401390000|2021-10-28 06:09:50|6103.2|6097.2|6103.7|6097.7|6104.6|6098.6|6103.2|6097.2|0
1635401400000|2021-10-28 06:10:00|6102.7|6096.7|6103.7|6097.7|6104.7|6098.7|6102.7|6096.7|0
1635401410000|2021-10-28 06:10:10|6104.2|6098.2|6102.7|6096.7|6104.7|6098.7|6102.7|6096.7|0
1635401420000|2021-10-28 06:10:20|6102.9|6096.9|6102.7|6096.7|6103.7|6097.7|6102.7|6096.7|0
1635401430000|2021-10-28 06:10:30|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6102.4|6096.4|0
1635401440000|2021-10-28 06:10:40|6103.2|6097.2|6104.7|6098.7|6105.2|6099.2|6103.2|6097.2|0
1635401450000|2021-10-28 06:10:50|6104.6|6098.6|6107.4|6101.4|6107.4|6101.4|6104.6|6098.6|1
1635401460000|2021-10-28 06:11:00|6107.7|6101.7|6111.1|6105.1|6111.1|6105.1|6107.2|6101.2|2
1635401470000|2021-10-28 06:11:10|6110.7|6104.7|6112.1|6106.1|6112.1|6106.1|6109.6|6103.6|4
1635401490000|2021-10-28 06:11:30|6111.6|6105.6|6111.2|6105.2|6112.1|6106.1|6110.6|6104.6|15
1635401500000|2021-10-28 06:11:40|6111.6|6105.6|6111.9|6105.9|6111.9|6105.9|6111.4|6105.4|0
1635401510000|2021-10-28 06:11:50|6111.8|6105.8|6111.6|6105.6|6111.8|6105.8|6111.4|6105.4|0
1635401520000|2021-10-28 06:12:00|6111.9|6105.9|6110.9|6104.9|6111.9|6105.9|6110.4|6104.4|0
1635401530000|2021-10-28 06:12:10|6111.1|6105.1|6111.4|6105.4|6112.4|6106.4|6110.9|6104.9|1
1635401540000|2021-10-28 06:12:20|6112.4|6106.4|6112.9|6106.9|6113.4|6107.4|6112.4|6106.4|0
1635401550000|2021-10-28 06:12:30|6113.3|6107.3|6113.4|6107.4|6113.4|6107.4|6113.3|6107.3|0
1635401560000|2021-10-28 06:12:40|6112.9|6106.9|6113.4|6107.4|6113.4|6107.4|6111.9|6105.9|0
1635401570000|2021-10-28 06:12:50|6113.9|6107.9|6114.9|6108.9|6114.9|6108.9|6113.9|6107.9|1
1635401580000|2021-10-28 06:13:00|6115.4|6109.4|6111.8|6105.8|6115.4|6109.4|6111.4|6105.4|5
1635401590000|2021-10-28 06:13:10|6111.4|6105.4|6113.9|6107.9|6113.9|6107.9|6111.4|6105.4|0
1635401600000|2021-10-28 06:13:20|6113.4|6107.4|6113.1|6107.1|6113.4|6107.4|6112.4|6106.4|0
1635401610000|2021-10-28 06:13:30|6113.4|6107.4|6116.4|6110.4|6116.9|6110.9|6113.4|6107.4|2
1635401620000|2021-10-28 06:13:40|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1635401630000|2021-10-28 06:13:50|6115.8|6109.8|6114.4|6108.4|6115.9|6109.9|6114.4|6108.4|0
1635401640000|2021-10-28 06:14:00|6115.1|6109.1|6115.9|6109.9|6116.4|6110.4|6115.1|6109.1|0
1635401650000|2021-10-28 06:14:10|6115.4|6109.4|6116.9|6110.9|6116.9|6110.9|6115.4|6109.4|1
1635401660000|2021-10-28 06:14:20|6116.4|6110.4|6119.4|6113.4|6119.4|6113.4|6116.4|6110.4|6
1635401680000|2021-10-28 06:14:40|6119.6|6113.6|6120.9|6114.9|6120.9|6114.9|6119.6|6113.6|5
1635401700000|2021-10-28 06:15:00|6121.4|6115.4|6119.9|6113.9|6122.1|6116.1|6119.9|6113.9|5
1635401710000|2021-10-28 06:15:10|6119.8|6113.8|6122.7|6116.7|6122.9|6116.9|6118.9|6112.9|5
1635401720000|2021-10-28 06:15:20|6123.1|6117.1|6122.6|6116.6|6123.7|6117.7|6122.6|6116.6|2
1635401730000|2021-10-28 06:15:30|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|1
1635401740000|2021-10-28 06:15:40|6123.2|6117.2|6121.9|6115.9|6123.2|6117.2|6121.7|6115.7|4
1635401750000|2021-10-28 06:15:50|6122.2|6116.2|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|1
1635401760000|2021-10-28 06:16:00|6123.7|6117.7|6122.7|6116.7|6123.7|6117.7|6122.7|6116.7|0
1635401770000|2021-10-28 06:16:10|6122.2|6116.2|6124.2|6118.2|6124.2|6118.2|6122.2|6116.2|1
1635401780000|2021-10-28 06:16:20|6124.9|6118.9|6125.7|6119.7|6125.7|6119.7|6124.9|6118.9|0
1635401790000|2021-10-28 06:16:30|6126.2|6120.2|6127.2|6121.2|6127.2|6121.2|6126.2|6120.2|3
1635401800000|2021-10-28 06:16:40|6127.1|6121.1|6125.7|6119.7|6127.1|6121.1|6125.7|6119.7|2
1635401820000|2021-10-28 06:17:00|6125.2|6119.2|6124.2|6118.2|6125.2|6119.2|6124.2|6118.2|2
1635401830000|2021-10-28 06:17:10|6124.4|6118.4|6124.7|6118.7|6124.7|6118.7|6123.7|6117.7|1
1635401840000|2021-10-28 06:17:20|6125.6|6119.6|6126.7|6120.7|6126.7|6120.7|6125.2|6119.2|2
1635401850000|2021-10-28 06:17:30|6127.2|6121.2|6125.2|6119.2|6127.2|6121.2|6124.7|6118.7|2
1635401860000|2021-10-28 06:17:40|6124.7|6118.7|6125.7|6119.7|6126.2|6120.2|6124.7|6118.7|2
1635401870000|2021-10-28 06:17:50|6125.9|6119.9|6126.2|6120.2|6126.2|6120.2|6125.9|6119.9|0
1635401880000|2021-10-28 06:18:00|6126.1|6120.1|6123.7|6117.7|6126.1|6120.1|6123.7|6117.7|0
1635401890000|2021-10-28 06:18:10|6124.1|6118.1|6125.2|6119.2|6125.7|6119.7|6124.1|6118.1|0
1635401900000|2021-10-28 06:18:20|6125.1|6119.1|6124.7|6118.7|6125.1|6119.1|6124.7|6118.7|0
1635401910000|2021-10-28 06:18:30|6126.2|6120.2|6126.2|6120.2|6126.4|6120.4|6126.2|6120.2|2
1635401920000|2021-10-28 06:18:40|6126.6|6120.6|6127.7|6121.7|6127.7|6121.7|6126.6|6120.6|0
1635401930000|2021-10-28 06:18:50|6128.2|6122.2|6127.2|6121.2|6128.2|6122.2|6127.1|6121.1|2
1635401940000|2021-10-28 06:19:00|6126.7|6120.7|6126.2|6120.2|6127.2|6121.2|6126.1|6120.1|0
1635401960000|2021-10-28 06:19:20|6126.4|6120.4|6126.2|6120.2|6126.7|6120.7|6126.2|6120.2|0
1635401980000|2021-10-28 06:19:40|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|1
1635401990000|2021-10-28 06:19:50|||||||||1
1635402000000|2021-10-28 06:20:00|6126.6|6120.6|6125.7|6119.7|6126.6|6120.6|6125.7|6119.7|0
1635402010000|2021-10-28 06:20:10|6126.1|6120.1|6127.2|6121.2|6127.2|6121.2|6126.1|6120.1|1
1635402040000|2021-10-28 06:20:40|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|0
1635402050000|2021-10-28 06:20:50|6126.4|6120.4|6126.7|6120.7|6126.7|6120.7|6126.4|6120.4|0
1635402060000|2021-10-28 06:21:00|6127.2|6121.2|6127.6|6121.6|6127.6|6121.6|6127.2|6121.2|1
1635402070000|2021-10-28 06:21:10|6127.2|6121.2|6126.7|6120.7|6127.2|6121.2|6126.7|6120.7|0
1635402080000|2021-10-28 06:21:20|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|0
1635402090000|2021-10-28 06:21:30|6126.4|6120.4|6127.2|6121.2|6127.2|6121.2|6126.4|6120.4|0
1635402100000|2021-10-28 06:21:40|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.2|6120.2|0
1635402110000|2021-10-28 06:21:50|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|0
1635402120000|2021-10-28 06:22:00|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|0
1635402130000|2021-10-28 06:22:10|6126.2|6120.2|6122.7|6116.7|6126.2|6120.2|6122.2|6116.2|5
1635402150000|2021-10-28 06:22:30|6123.4|6117.4|6122.1|6116.1|6123.4|6117.4|6122.1|6116.1|11
1635402160000|2021-10-28 06:22:40|6121.9|6115.9|6122.6|6116.6|6122.6|6116.6|6121.9|6115.9|0
1635402170000|2021-10-28 06:22:50|6123.1|6117.1|6124.4|6118.4|6124.4|6118.4|6122.6|6116.6|6
1635402180000|2021-10-28 06:23:00|6123.9|6117.9|6124.3|6118.3|6124.3|6118.3|6123.4|6117.4|2
1635402190000|2021-10-28 06:23:10|6124.6|6118.6|6123.3|6117.3|6124.8|6118.8|6123.3|6117.3|0
1635402200000|2021-10-28 06:23:20|6123.1|6117.1|6123.8|6117.8|6123.8|6117.8|6122.9|6116.9|2
1635402210000|2021-10-28 06:23:30|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.9|6116.9|0
1635402220000|2021-10-28 06:23:40|6122.8|6116.8|6122.7|6116.7|6122.8|6116.8|6122.1|6116.1|1
1635402230000|2021-10-28 06:23:50|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1635402240000|2021-10-28 06:24:00|6123.3|6117.3|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|0
1635402250000|2021-10-28 06:24:10|6122.3|6116.3|6120.1|6114.1|6123.1|6117.1|6120.1|6114.1|3
1635402260000|2021-10-28 06:24:20|6119.9|6113.9|6120.3|6114.3|6120.6|6114.6|6119.9|6113.9|4
1635402270000|2021-10-28 06:24:30|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6119.3|6113.3|2
1635402280000|2021-10-28 06:24:40|6120.1|6114.1|6123.1|6117.1|6123.1|6117.1|6120.1|6114.1|0
1635402290000|2021-10-28 06:24:50|6122.6|6116.6|6122.6|6116.6|6123.1|6117.1|6122.6|6116.6|0
1635402300000|2021-10-28 06:25:00|6122.3|6116.3|6122.1|6116.1|6122.3|6116.3|6121.6|6115.6|0
1635402310000|2021-10-28 06:25:10|6121.4|6115.4|6121.1|6115.1|6121.4|6115.4|6121.1|6115.1|0
1635402320000|2021-10-28 06:25:20|6120.6|6114.6|6120.1|6114.1|6120.6|6114.6|6119.6|6113.6|0
1635402330000|2021-10-28 06:25:30|6120.4|6114.4|6120.1|6114.1|6121.1|6115.1|6120.1|6114.1|0
1635402340000|2021-10-28 06:25:40|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1635402350000|2021-10-28 06:25:50|6120.3|6114.3|6124.1|6118.1|6124.1|6118.1|6120.3|6114.3|3
1635402360000|2021-10-28 06:26:00|6123.1|6117.1|6125.3|6119.3|6126.4|6120.4|6123.1|6117.1|0
1635402370000|2021-10-28 06:26:10|6125.6|6119.6|6124.6|6118.6|6125.8|6119.8|6124.6|6118.6|0
1635402380000|2021-10-28 06:26:20|6124.1|6118.1|6122.6|6116.6|6124.6|6118.6|6122.6|6116.6|0
1635402390000|2021-10-28 06:26:30|6123.1|6117.1|6123.1|6117.1|6123.3|6117.3|6123.1|6117.1|0
1635402400000|2021-10-28 06:26:40|6122.6|6116.6|6123.1|6117.1|6123.1|6117.1|6122.6|6116.6|0
1635402410000|2021-10-28 06:26:50|6122.6|6116.6|6122.4|6116.4|6122.6|6116.6|6122.4|6116.4|0
1635402420000|2021-10-28 06:27:00|6121.9|6115.9|6122.4|6116.4|6122.4|6116.4|6121.9|6115.9|0
1635402430000|2021-10-28 06:27:10|6122.1|6116.1|6121.9|6115.9|6122.1|6116.1|6121.9|6115.9|0
1635402440000|2021-10-28 06:27:20|6122.4|6116.4|6121.9|6115.9|6122.4|6116.4|6121.9|6115.9|0
1635402450000|2021-10-28 06:27:30|6122.4|6116.4|6121.4|6115.4|6122.4|6116.4|6121.4|6115.4|0
1635402460000|2021-10-28 06:27:40|6121.9|6115.9|6122.4|6116.4|6122.4|6116.4|6121.9|6115.9|0
1635402470000|2021-10-28 06:27:50|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1635402480000|2021-10-28 06:28:00|6121.9|6115.9|6120.9|6114.9|6121.9|6115.9|6120.8|6114.8|0
1635402500000|2021-10-28 06:28:20|6121.9|6115.9|6121.9|6115.9|6122.4|6116.4|6121.9|6115.9|0
1635402520000|2021-10-28 06:28:40|6122.4|6116.4|6121.4|6115.4|6122.4|6116.4|6121.4|6115.4|0
1635402530000|2021-10-28 06:28:50|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1635402540000|2021-10-28 06:29:00|6121.8|6115.8|6121.4|6115.4|6121.8|6115.8|6120.6|6114.6|0
1635402550000|2021-10-28 06:29:10|6121.1|6115.1|6120.9|6114.9|6121.1|6115.1|6120.9|6114.9|0
1635402570000|2021-10-28 06:29:30|6121.4|6115.4|6121.3|6115.3|6121.4|6115.4|6121.3|6115.3|0
1635402580000|2021-10-28 06:29:40|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1635402590000|2021-10-28 06:29:50|6121.6|6115.6|6121.9|6115.9|6122.4|6116.4|6121.1|6115.1|0
1635402600000|2021-10-28 06:30:00|6122.3|6116.3|6121.9|6115.9|6122.3|6116.3|6120.8|6114.8|1
1635402610000|2021-10-28 06:30:10|6121.8|6115.8|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|0
1635402630000|2021-10-28 06:30:30|6119.4|6113.4|6119.4|6113.4|6119.9|6113.9|6119.4|6113.4|1
1635402640000|2021-10-28 06:30:40|6119.3|6113.3|6119.1|6113.1|6119.3|6113.3|6118.3|6112.3|1
1635402650000|2021-10-28 06:30:50|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|0
1635402660000|2021-10-28 06:31:00|6119.1|6113.1|6120.1|6114.1|6120.1|6114.1|6118.9|6112.9|0
1635402670000|2021-10-28 06:31:10|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6118.4|6112.4|0
1635402680000|2021-10-28 06:31:20|6119.1|6113.1|6118.9|6112.9|6119.1|6113.1|6117.9|6111.9|7
1635402690000|2021-10-28 06:31:30|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6117.9|6111.9|0
1635402700000|2021-10-28 06:31:40|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.4|6112.4|0
1635402710000|2021-10-28 06:31:50|6118.4|6112.4|6118.4|6112.4|6118.6|6112.6|6118.4|6112.4|0
1635402730000|2021-10-28 06:32:10|6118.3|6112.3|6116.9|6110.9|6118.3|6112.3|6116.9|6110.9|5
1635402740000|2021-10-28 06:32:20|||||||||2
1635402750000|2021-10-28 06:32:30|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|18
1635402760000|2021-10-28 06:32:40|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6110.8|6104.8|0
1635402770000|2021-10-28 06:32:50|6110.8|6104.8|6111.8|6105.8|6111.8|6105.8|6110.8|6104.8|1
1635402780000|2021-10-28 06:33:00|6112.8|6106.8|6112.8|6106.8|6113.9|6107.9|6112.8|6106.8|0
1635402790000|2021-10-28 06:33:10|6113.1|6107.1|6112.8|6106.8|6113.8|6107.8|6112.8|6106.8|0
1635402800000|2021-10-28 06:33:20|6112.3|6106.3|6111.8|6105.8|6112.3|6106.3|6111.8|6105.8|0
1635402810000|2021-10-28 06:33:30|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|0
1635402830000|2021-10-28 06:33:50|6111.8|6105.8|6111.8|6105.8|6112.3|6106.3|6111.3|6105.3|3
1635402840000|2021-10-28 06:34:00|6111.3|6105.3|6109.1|6103.1|6111.3|6105.3|6109.1|6103.1|3
1635402850000|2021-10-28 06:34:10|6108.6|6102.6|6109.8|6103.8|6110.3|6104.3|6108.3|6102.3|6
1635402860000|2021-10-28 06:34:20|6109.3|6103.3|6109.3|6103.3|6109.4|6103.4|6108.8|6102.8|0
1635402870000|2021-10-28 06:34:30|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6108.1|6102.1|3
1635402880000|2021-10-28 06:34:40|6109.3|6103.3|6110.3|6104.3|6110.8|6104.8|6109.3|6103.3|0
1635402890000|2021-10-28 06:34:50|6110.1|6104.1|6109.8|6103.8|6110.1|6104.1|6108.8|6102.8|0
1635402900000|2021-10-28 06:35:00|6109.6|6103.6|6110.6|6104.6|6110.6|6104.6|6109.6|6103.6|0
1635402910000|2021-10-28 06:35:10|6110.3|6104.3|6110.6|6104.6|6110.8|6104.8|6109.9|6103.9|0
1635402920000|2021-10-28 06:35:20|6110.8|6104.8|6110.8|6104.8|6111.8|6105.8|6110.6|6104.6|0
1635402930000|2021-10-28 06:35:30|6110.1|6104.1|6107.4|6101.4|6110.1|6104.1|6107.4|6101.4|0
1635402940000|2021-10-28 06:35:40|6104.9|6098.9|6104.9|6098.9|6105.3|6099.3|6104.6|6098.6|3
1635402950000|2021-10-28 06:35:50|6105.1|6099.1|6109.8|6103.8|6109.8|6103.8|6105.1|6099.1|2
1635402960000|2021-10-28 06:36:00|6109.6|6103.6|6106.8|6100.8|6109.6|6103.6|6106.3|6100.3|0
1635402970000|2021-10-28 06:36:10|6105.9|6099.9|6106.3|6100.3|6106.8|6100.8|6105.9|6099.9|0
1635402980000|2021-10-28 06:36:20|6106.8|6100.8|6106.8|6100.8|6107.8|6101.8|6106.8|6100.8|1
1635402990000|2021-10-28 06:36:30|6106.9|6100.9|6106.8|6100.8|6107.8|6101.8|6106.8|6100.8|0
1635403000000|2021-10-28 06:36:40|6106.3|6100.3|6104.8|6098.8|6106.3|6100.3|6104.8|6098.8|1
1635403010000|2021-10-28 06:36:50|6103.4|6097.4|6102.9|6096.9|6103.4|6097.4|6102.9|6096.9|1
1635403020000|2021-10-28 06:37:00|6102.4|6096.4|6098.8|6092.8|6102.4|6096.4|6098.8|6092.8|16
1635403030000|2021-10-28 06:37:10|6098.3|6092.3|6096.4|6090.4|6099.3|6093.3|6096.4|6090.4|6
1635403040000|2021-10-28 06:37:20|6096.3|6090.3|6095.9|6089.9|6096.3|6090.3|6095.9|6089.9|2
1635403050000|2021-10-28 06:37:30|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|6096.1|6090.1|66
1635403060000|2021-10-28 06:37:40|6095.4|6089.4|6097.9|6091.9|6098.4|6092.4|6095.4|6089.4|39
1635403070000|2021-10-28 06:37:50|6097.4|6091.4|6097.1|6091.1|6097.4|6091.4|6096.4|6090.4|0
1635403080000|2021-10-28 06:38:00|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|1
1635403090000|2021-10-28 06:38:10|6097.1|6091.1|6098.4|6092.4|6098.4|6092.4|6097.1|6091.1|1
1635403100000|2021-10-28 06:38:20|6099.4|6093.4|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|0
1635403110000|2021-10-28 06:38:30|6098.9|6092.9|6100.4|6094.4|6100.4|6094.4|6098.9|6092.9|1
1635403120000|2021-10-28 06:38:40|6100.9|6094.9|6100.4|6094.4|6101.1|6095.1|6100.4|6094.4|1
1635403130000|2021-10-28 06:38:50|6100.6|6094.6|6100.9|6094.9|6101.9|6095.9|6100.6|6094.6|1
1635403140000|2021-10-28 06:39:00|6100.4|6094.4|6097.9|6091.9|6100.4|6094.4|6097.6|6091.6|6
1635403150000|2021-10-28 06:39:10|6098.4|6092.4|6097.8|6091.8|6098.9|6092.9|6097.8|6091.8|7
1635403160000|2021-10-28 06:39:20|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|0
1635403170000|2021-10-28 06:39:30|6097.3|6091.3|6096.3|6090.3|6097.3|6091.3|6096.3|6090.3|1
1635403190000|2021-10-28 06:39:50|6098.8|6092.8|6099.3|6093.3|6099.3|6093.3|6098.8|6092.8|6
1635403200000|2021-10-28 06:40:00|6098.9|6092.9|6098.3|6092.3|6098.9|6092.9|6097.8|6091.8|0
1635403210000|2021-10-28 06:40:10|6098.1|6092.1|6097.8|6091.8|6098.1|6092.1|6097.8|6091.8|0
1635403230000|2021-10-28 06:40:30|6097.6|6091.6|6093.8|6087.8|6097.6|6091.6|6093.3|6087.3|2
1635403240000|2021-10-28 06:40:40|6094.1|6088.1|6095.8|6089.8|6096.4|6090.4|6093.8|6087.8|5
1635403250000|2021-10-28 06:40:50|6095.6|6089.6|6095.3|6089.3|6095.8|6089.8|6094.8|6088.8|0
1635403260000|2021-10-28 06:41:00|6095.4|6089.4|6096.3|6090.3|6096.3|6090.3|6095.4|6089.4|1
1635403270000|2021-10-28 06:41:10|6097.3|6091.3|6097.4|6091.4|6097.8|6091.8|6097.3|6091.3|4
1635403280000|2021-10-28 06:41:20|6098.4|6092.4|6097.3|6091.3|6098.8|6092.8|6097.3|6091.3|0
1635403290000|2021-10-28 06:41:30|6097.4|6091.4|6098.3|6092.3|6098.3|6092.3|6097.3|6091.3|0
1635403300000|2021-10-28 06:41:40|6098.4|6092.4|6099.8|6093.8|6099.8|6093.8|6098.4|6092.4|0
1635403310000|2021-10-28 06:41:50|6099.9|6093.9|6093.3|6087.3|6100.3|6094.3|6093.3|6087.3|16
1635403320000|2021-10-28 06:42:00|6092.6|6086.6|6089.4|6083.4|6092.6|6086.6|6089.4|6083.4|14
1635403330000|2021-10-28 06:42:10|6089.1|6083.1|6088.3|6082.3|6089.1|6083.1|6088.3|6082.3|7
1635403340000|2021-10-28 06:42:20|6087.2|6081.2|6086.8|6080.8|6087.2|6081.2|6086.8|6080.8|5
1635403350000|2021-10-28 06:42:30|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|10
1635403360000|2021-10-28 06:42:40|6088.6|6082.6|6086.4|6080.4|6089.1|6083.1|6085.9|6079.9|6
1635403370000|2021-10-28 06:42:50|6086.3|6080.3|6085.4|6079.4|6086.3|6080.3|6085.4|6079.4|0
1635403380000|2021-10-28 06:43:00|6085.9|6079.9|6084.8|6078.8|6085.9|6079.9|6083.4|6077.4|3
1635403390000|2021-10-28 06:43:10|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|7
1635403400000|2021-10-28 06:43:20|6085.1|6079.1|6086.3|6080.3|6086.3|6080.3|6085.1|6079.1|4
1635403410000|2021-10-28 06:43:30|6086.4|6080.4|6086.8|6080.8|6086.8|6080.8|6086.3|6080.3|0
1635403420000|2021-10-28 06:43:40|6087.4|6081.4|6088.8|6082.8|6088.8|6082.8|6087.4|6081.4|3
1635403430000|2021-10-28 06:43:50|6089.1|6083.1|6090.8|6084.8|6091.3|6085.3|6089.1|6083.1|2
1635403440000|2021-10-28 06:44:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|5
1635403450000|2021-10-28 06:44:10|6089.4|6083.4|6089.3|6083.3|6089.8|6083.8|6088.9|6082.9|0
1635403460000|2021-10-28 06:44:20|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1635403470000|2021-10-28 06:44:30|6089.9|6083.9|6088.3|6082.3|6089.9|6083.9|6088.3|6082.3|1
1635403480000|2021-10-28 06:44:40|6088.1|6082.1|6087.8|6081.8|6088.1|6082.1|6086.8|6080.8|0
1635403490000|2021-10-28 06:44:50|6086.4|6080.4|6088.8|6082.8|6088.8|6082.8|6086.3|6080.3|3
1635403500000|2021-10-28 06:45:00|6088.9|6082.9|6088.3|6082.3|6089.3|6083.3|6088.3|6082.3|0
1635403510000|2021-10-28 06:45:10|6088.8|6082.8|6088.4|6082.4|6088.8|6082.8|6088.3|6082.3|1
1635403520000|2021-10-28 06:45:20|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1635403530000|2021-10-28 06:45:30|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|0
1635403540000|2021-10-28 06:45:40|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1635403550000|2021-10-28 06:45:50|6087.3|6081.3|6085.8|6079.8|6088.3|6082.3|6085.4|6079.4|0
1635403560000|2021-10-28 06:46:00|6085.3|6079.3|6084.8|6078.8|6085.8|6079.8|6084.3|6078.3|1
1635403570000|2021-10-28 06:46:10|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|0
1635403580000|2021-10-28 06:46:20|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635403590000|2021-10-28 06:46:30|6085.4|6079.4|6087.8|6081.8|6087.8|6081.8|6084.8|6078.8|1
1635403600000|2021-10-28 06:46:40|6087.6|6081.6|6084.4|6078.4|6087.6|6081.6|6084.4|6078.4|1
1635403610000|2021-10-28 06:46:50|6084.6|6078.6|6084.3|6078.3|6084.6|6078.6|6083.8|6077.8|0
1635403620000|2021-10-28 06:47:00|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635403630000|2021-10-28 06:47:10|6082.8|6076.8|6083.4|6077.4|6083.4|6077.4|6081.8|6075.8|7
1635403640000|2021-10-28 06:47:20|6083.7|6077.7|6084.4|6078.4|6084.4|6078.4|6083.7|6077.7|0
1635403650000|2021-10-28 06:47:30|6084.1|6078.1|6083.3|6077.3|6084.1|6078.1|6082.8|6076.8|2
1635403660000|2021-10-28 06:47:40|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|2
1635403680000|2021-10-28 06:48:00|6083.8|6077.8|6083.4|6077.4|6083.9|6077.9|6082.8|6076.8|2
1635403690000|2021-10-28 06:48:10|6083.3|6077.3|6083.4|6077.4|6083.9|6077.9|6083.3|6077.3|0
1635403700000|2021-10-28 06:48:20|6083.8|6077.8|6086.4|6080.4|6086.4|6080.4|6083.8|6077.8|5
1635403710000|2021-10-28 06:48:30|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1635403720000|2021-10-28 06:48:40|6086.4|6080.4|6085.8|6079.8|6086.4|6080.4|6085.8|6079.8|0
1635403730000|2021-10-28 06:48:50|6085.6|6079.6|6086.1|6080.1|6086.1|6080.1|6084.3|6078.3|1
1635403740000|2021-10-28 06:49:00|6086.4|6080.4|6082.3|6076.3|6086.4|6080.4|6082.3|6076.3|5
1635403750000|2021-10-28 06:49:10|6082.6|6076.6|6083.8|6077.8|6083.8|6077.8|6082.3|6076.3|0
1635403760000|2021-10-28 06:49:20|6082.9|6076.9|6083.8|6077.8|6084.3|6078.3|6082.9|6076.9|0
1635403780000|2021-10-28 06:49:40|6082.9|6076.9|6084.3|6078.3|6084.3|6078.3|6082.9|6076.9|0
1635403790000|2021-10-28 06:49:50|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1635403800000|2021-10-28 06:50:00|6083.1|6077.1|6081.3|6075.3|6083.4|6077.4|6080.8|6074.8|3
1635403810000|2021-10-28 06:50:10|6081.4|6075.4|6082.8|6076.8|6082.8|6076.8|6081.4|6075.4|0
1635403820000|2021-10-28 06:50:20|6082.6|6076.6|6080.8|6074.8|6082.6|6076.6|6080.3|6074.3|6
1635403830000|2021-10-28 06:50:30|6080.3|6074.3|6080.8|6074.8|6080.8|6074.8|6080.3|6074.3|0
1635403840000|2021-10-28 06:50:40|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6080.8|6074.8|0
1635403850000|2021-10-28 06:50:50|6080.8|6074.8|6081.8|6075.8|6081.8|6075.8|6080.8|6074.8|0
1635403860000|2021-10-28 06:51:00|6081.3|6075.3|6080.3|6074.3|6081.8|6075.8|6080.3|6074.3|0
1635403870000|2021-10-28 06:51:10|6078.4|6072.4|6079.8|6073.8|6079.8|6073.8|6077.9|6071.9|2
1635403880000|2021-10-28 06:51:20|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.8|6074.8|0
1635403890000|2021-10-28 06:51:30|6081.1|6075.1|6078.8|6072.8|6081.1|6075.1|6078.8|6072.8|0
1635403900000|2021-10-28 06:51:40|6078.3|6072.3|6078.8|6072.8|6078.8|6072.8|6078.3|6072.3|0
1635403910000|2021-10-28 06:51:50|6078.3|6072.3|6078.8|6072.8|6078.9|6072.9|6078.3|6072.3|0
1635403920000|2021-10-28 06:52:00|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6078.8|6072.8|0
1635403930000|2021-10-28 06:52:10|6080.6|6074.6|6081.3|6075.3|6082.4|6076.4|6080.3|6074.3|6
1635403940000|2021-10-28 06:52:20|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.8|6074.8|0
1635403950000|2021-10-28 06:52:30|6081.4|6075.4|6080.8|6074.8|6081.6|6075.6|6080.8|6074.8|0
1635403960000|2021-10-28 06:52:40|6080.9|6074.9|6080.9|6074.9|6081.3|6075.3|6080.9|6074.9|0
1635403970000|2021-10-28 06:52:50|6081.3|6075.3|6080.3|6074.3|6081.3|6075.3|6080.3|6074.3|0
1635403980000|2021-10-28 06:53:00|6080.4|6074.4|6082.8|6076.8|6082.8|6076.8|6079.8|6073.8|0
1635404000000|2021-10-28 06:53:20|6083.4|6077.4|6083.8|6077.8|6083.8|6077.8|6082.9|6076.9|1
1635404010000|2021-10-28 06:53:30|6084.3|6078.3|6085.4|6079.4|6085.4|6079.4|6083.8|6077.8|0
1635404020000|2021-10-28 06:53:40|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|0
1635404030000|2021-10-28 06:53:50|6086.4|6080.4|6085.3|6079.3|6086.4|6080.4|6084.8|6078.8|1
1635404040000|2021-10-28 06:54:00|6084.8|6078.8|6082.3|6076.3|6084.8|6078.8|6082.3|6076.3|4
1635404070000|2021-10-28 06:54:30|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1635404080000|2021-10-28 06:54:40|6082.3|6076.3|6083.8|6077.8|6083.8|6077.8|6082.3|6076.3|2
1635404090000|2021-10-28 06:54:50|6084.6|6078.6|6085.3|6079.3|6085.3|6079.3|6084.6|6078.6|0
1635404100000|2021-10-28 06:55:00|6085.4|6079.4|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|0
1635404110000|2021-10-28 06:55:10|6085.3|6079.3|6086.3|6080.3|6086.4|6080.4|6085.3|6079.3|0
1635404120000|2021-10-28 06:55:20|6086.4|6080.4|6086.3|6080.3|6086.4|6080.4|6086.3|6080.3|0
1635404150000|2021-10-28 06:55:50|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|1
1635404160000|2021-10-28 06:56:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1635404170000|2021-10-28 06:56:10|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.3|6080.3|0
1635404200000|2021-10-28 06:56:40|6086.9|6080.9|6086.4|6080.4|6086.9|6080.9|6086.4|6080.4|1
1635404210000|2021-10-28 06:56:50|6086.6|6080.6|6086.9|6080.9|6086.9|6080.9|6086.6|6080.6|0
1635404220000|2021-10-28 06:57:00|6088.9|6082.9|6090.9|6084.9|6090.9|6084.9|6088.8|6082.8|6
1635404230000|2021-10-28 06:57:10|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1635404240000|2021-10-28 06:57:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1635404250000|2021-10-28 06:57:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|0
1635404260000|2021-10-28 06:57:40|||||||||1
1635404270000|2021-10-28 06:57:50|6092.4|6086.4|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|1
1635404280000|2021-10-28 06:58:00|6092.3|6086.3|6090.8|6084.8|6092.3|6086.3|6090.8|6084.8|1
1635404290000|2021-10-28 06:58:10|6090.3|6084.3|6090.3|6084.3|6090.9|6084.9|6089.9|6083.9|0
1635404310000|2021-10-28 06:58:30|6090.4|6084.4|6090.8|6084.8|6090.8|6084.8|6090.4|6084.4|0
1635404340000|2021-10-28 06:59:00|6090.4|6084.4|6087.9|6081.9|6090.4|6084.4|6087.8|6081.8|5
1635404350000|2021-10-28 06:59:10|6088.3|6082.3|6086.8|6080.8|6088.3|6082.3|6086.8|6080.8|0
1635404370000|2021-10-28 06:59:30|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635404400000|2021-10-28 07:00:00|6087.4|6081.4|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|0
1635404410000|2021-10-28 07:00:10|6087.1|6081.1|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|2
1635404420000|2021-10-28 07:00:20|6087.1|6081.1|6084.8|6078.8|6087.1|6081.1|6084.8|6078.8|3
1635404430000|2021-10-28 07:00:30|6085.3|6079.3|6084.8|6078.8|6085.3|6079.3|6084.8|6078.8|0
1635404440000|2021-10-28 07:00:40|6085.3|6079.3|6086.8|6080.8|6087.3|6081.3|6085.3|6079.3|3
1635404450000|2021-10-28 07:00:50|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635404510000|2021-10-28 07:01:50|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|2
1635404520000|2021-10-28 07:02:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|1
1635404540000|2021-10-28 07:02:20|6089.6|6083.6|6090.3|6084.3|6090.3|6084.3|6089.6|6083.6|4
1635404550000|2021-10-28 07:02:30|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1635404560000|2021-10-28 07:02:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|1
1635404570000|2021-10-28 07:02:50|6091.1|6085.1|6088.8|6082.8|6091.1|6085.1|6088.8|6082.8|0
1635404580000|2021-10-28 07:03:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1635404590000|2021-10-28 07:03:10|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6089.4|6083.4|1
1635404600000|2021-10-28 07:03:20|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|1
1635404610000|2021-10-28 07:03:30|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|2
1635404620000|2021-10-28 07:03:40|6092.1|6086.1|6094.8|6088.8|6094.8|6088.8|6092.1|6086.1|4
1635404630000|2021-10-28 07:03:50|6095.8|6089.8|6096.1|6090.1|6096.4|6090.4|6095.8|6089.8|3
1635404640000|2021-10-28 07:04:00|6095.8|6089.8|6094.3|6088.3|6095.8|6089.8|6093.3|6087.3|7
1635404660000|2021-10-28 07:04:20|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|2
1635404670000|2021-10-28 07:04:30|6097.4|6091.4|6100.8|6094.8|6100.8|6094.8|6097.4|6091.4|0
1635404680000|2021-10-28 07:04:40|6102.8|6096.8|6102.6|6096.6|6102.8|6096.8|6102.6|6096.6|2
1635404690000|2021-10-28 07:04:50|6102.8|6096.8|6102.3|6096.3|6103.8|6097.8|6102.3|6096.3|2
1635404700000|2021-10-28 07:05:00|6102.8|6096.8|6101.3|6095.3|6102.8|6096.8|6101.3|6095.3|0
1635404730000|2021-10-28 07:05:30|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|0
1635404760000|2021-10-28 07:06:00|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|0
1635404770000|2021-10-28 07:06:10|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1635404780000|2021-10-28 07:06:20|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|0
1635404800000|2021-10-28 07:06:40|6101.1|6095.1|6103.8|6097.8|6103.8|6097.8|6101.1|6095.1|2
1635404810000|2021-10-28 07:06:50|6103.6|6097.6|6102.8|6096.8|6103.6|6097.6|6102.8|6096.8|0
1635404820000|2021-10-28 07:07:00|6102.3|6096.3|6102.3|6096.3|6102.8|6096.8|6102.3|6096.3|0
1635404830000|2021-10-28 07:07:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|0
1635404850000|2021-10-28 07:07:30|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1635404860000|2021-10-28 07:07:40|6102.9|6096.9|6103.9|6097.9|6103.9|6097.9|6102.8|6096.8|1
1635404870000|2021-10-28 07:07:50|6104.3|6098.3|6105.1|6099.1|6105.1|6099.1|6104.3|6098.3|0
1635404880000|2021-10-28 07:08:00|6104.8|6098.8|6104.8|6098.8|6105.3|6099.3|6104.3|6098.3|0
1635404890000|2021-10-28 07:08:10|6105.1|6099.1|6104.1|6098.1|6105.3|6099.3|6104.1|6098.1|2
1635404900000|2021-10-28 07:08:20|6103.6|6097.6|6101.8|6095.8|6103.6|6097.6|6101.8|6095.8|0
1635404910000|2021-10-28 07:08:30|6101.6|6095.6|6097.8|6091.8|6101.6|6095.6|6097.8|6091.8|0
1635404940000|2021-10-28 07:09:00|6097.3|6091.3|6096.8|6090.8|6097.8|6091.8|6096.8|6090.8|6
1635404960000|2021-10-28 07:09:20|6097.3|6091.3|6097.8|6091.8|6097.8|6091.8|6097.3|6091.3|0
1635404980000|2021-10-28 07:09:40|6097.9|6091.9|6098.8|6092.8|6098.8|6092.8|6097.9|6091.9|0
1635404990000|2021-10-28 07:09:50|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|1
1635405000000|2021-10-28 07:10:00|6099.3|6093.3|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|0
1635405010000|2021-10-28 07:10:10|6098.9|6092.9|6098.8|6092.8|6098.9|6092.9|6098.8|6092.8|0
1635405020000|2021-10-28 07:10:20|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|0
1635405060000|2021-10-28 07:11:00|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|0
1635405070000|2021-10-28 07:11:10|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|1
1635405100000|2021-10-28 07:11:40|6098.6|6092.6|6097.8|6091.8|6098.6|6092.6|6097.8|6091.8|1
1635405110000|2021-10-28 07:11:50|6097.4|6091.4|6098.8|6092.8|6098.8|6092.8|6096.4|6090.4|2
1635405130000|2021-10-28 07:12:10|6098.9|6092.9|6101.3|6095.3|6101.3|6095.3|6098.9|6092.9|1
1635405140000|2021-10-28 07:12:20|6101.1|6095.1|6102.8|6096.8|6103.3|6097.3|6100.8|6094.8|2
1635405150000|2021-10-28 07:12:30|6103.1|6097.1|6107.3|6101.3|6107.8|6101.8|6103.1|6097.1|1
1635405160000|2021-10-28 07:12:40|6107.1|6101.1|6106.8|6100.8|6107.1|6101.1|6106.8|6100.8|0
1635405170000|2021-10-28 07:12:50|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|0
1635405180000|2021-10-28 07:13:00|6106.9|6100.9|6104.8|6098.8|6106.9|6100.9|6104.8|6098.8|2
1635405190000|2021-10-28 07:13:10|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|0
1635405200000|2021-10-28 07:13:20|6103.8|6097.8|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|0
1635405210000|2021-10-28 07:13:30|6103.8|6097.8|6101.3|6095.3|6103.8|6097.8|6101.3|6095.3|0
1635405220000|2021-10-28 07:13:40|6101.1|6095.1|6100.8|6094.8|6101.1|6095.1|6100.8|6094.8|0
1635405230000|2021-10-28 07:13:50|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|2
1635405240000|2021-10-28 07:14:00|6103.3|6097.3|6102.9|6096.9|6103.3|6097.3|6102.3|6096.3|2
1635405250000|2021-10-28 07:14:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1635405270000|2021-10-28 07:14:30|6101.9|6095.9|6101.1|6095.1|6101.9|6095.9|6101.1|6095.1|0
1635405280000|2021-10-28 07:14:40|6100.4|6094.4|6100.3|6094.3|6100.4|6094.4|6100.3|6094.3|0
1635405290000|2021-10-28 07:14:50|6099.8|6093.8|6099.3|6093.3|6099.8|6093.8|6099.3|6093.3|0
1635405350000|2021-10-28 07:15:50|6099.1|6093.1|6099.3|6093.3|6099.3|6093.3|6098.3|6092.3|1
1635405360000|2021-10-28 07:16:00|6098.8|6092.8|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|0
1635405390000|2021-10-28 07:16:30|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|0
1635405400000|2021-10-28 07:16:40|6101.3|6095.3|6101.9|6095.9|6102.3|6096.3|6101.3|6095.3|1
1635405410000|2021-10-28 07:16:50|6101.3|6095.3|6103.3|6097.3|6103.3|6097.3|6101.3|6095.3|3
1635405420000|2021-10-28 07:17:00|6103.1|6097.1|6103.3|6097.3|6103.3|6097.3|6103.1|6097.1|0
1635405430000|2021-10-28 07:17:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1635405460000|2021-10-28 07:17:40|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1635405480000|2021-10-28 07:18:00|6103.4|6097.4|6103.3|6097.3|6103.4|6097.4|6103.3|6097.3|0
1635405490000|2021-10-28 07:18:10|6103.8|6097.8|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|0
1635405500000|2021-10-28 07:18:20|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6103.3|6097.3|0
1635405530000|2021-10-28 07:18:50|6104.1|6098.1|6106.3|6100.3|6106.3|6100.3|6104.1|6098.1|2
1635405540000|2021-10-28 07:19:00|6105.8|6099.8|6106.3|6100.3|6106.3|6100.3|6105.3|6099.3|2
1635405580000|2021-10-28 07:19:40|6106.1|6100.1|6105.8|6099.8|6106.1|6100.1|6105.8|6099.8|0
1635405590000|2021-10-28 07:19:50|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|1
1635405610000|2021-10-28 07:20:10|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|0
1635405620000|2021-10-28 07:20:20|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1635405630000|2021-10-28 07:20:30|||||||||1
1635405640000|2021-10-28 07:20:40|6105.1|6099.1|6104.8|6098.8|6105.1|6099.1|6104.8|6098.8|0
1635405650000|2021-10-28 07:20:50|6104.9|6098.9|6105.3|6099.3|6105.3|6099.3|6104.9|6098.9|0
1635405660000|2021-10-28 07:21:00|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1635405670000|2021-10-28 07:21:10|6104.4|6098.4|6101.8|6095.8|6104.4|6098.4|6101.8|6095.8|2
1635405680000|2021-10-28 07:21:20|6101.6|6095.6|6099.9|6093.9|6101.6|6095.6|6099.9|6093.9|1
1635405690000|2021-10-28 07:21:30|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6099.8|6093.8|0
1635405700000|2021-10-28 07:21:40|6100.1|6094.1|6099.8|6093.8|6100.1|6094.1|6099.8|6093.8|0
1635405730000|2021-10-28 07:22:10|6099.6|6093.6|6099.3|6093.3|6099.6|6093.6|6099.3|6093.3|0
1635405750000|2021-10-28 07:22:30|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|31
1635405770000|2021-10-28 07:22:50|6098.4|6092.4|6098.1|6092.1|6098.4|6092.4|6098.1|6092.1|0
1635405780000|2021-10-28 07:23:00|6097.9|6091.9|6097.6|6091.6|6097.9|6091.9|6097.6|6091.6|0
1635405790000|2021-10-28 07:23:10|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|1
1635405800000|2021-10-28 07:23:20|6095.6|6089.6|6096.8|6090.8|6096.8|6090.8|6095.6|6089.6|2
1635405840000|2021-10-28 07:24:00|||||||||1
1635405870000|2021-10-28 07:24:30|6096.3|6090.3|6095.3|6089.3|6096.3|6090.3|6095.3|6089.3|1
1635405880000|2021-10-28 07:24:40|6094.9|6088.9|6094.3|6088.3|6094.9|6088.9|6094.3|6088.3|0
1635405890000|2021-10-28 07:24:50|6094.1|6088.1|6092.3|6086.3|6094.1|6088.1|6091.6|6085.6|1
1635405900000|2021-10-28 07:25:00|6091.9|6085.9|6091.6|6085.6|6091.9|6085.9|6091.4|6085.4|1
1635405910000|2021-10-28 07:25:10|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1635405920000|2021-10-28 07:25:20|6091.8|6085.8|6092.8|6086.8|6092.8|6086.8|6091.8|6085.8|0
1635405940000|2021-10-28 07:25:40|6092.9|6086.9|6092.8|6086.8|6092.9|6086.9|6092.8|6086.8|0
1635405980000|2021-10-28 07:26:20|6093.1|6087.1|6091.8|6085.8|6093.3|6087.3|6091.8|6085.8|2
1635405990000|2021-10-28 07:26:30|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1635406000000|2021-10-28 07:26:40|6091.4|6085.4|6092.3|6086.3|6092.3|6086.3|6091.4|6085.4|0
1635406010000|2021-10-28 07:26:50|6092.6|6086.6|6093.8|6087.8|6093.8|6087.8|6092.6|6086.6|4
1635406040000|2021-10-28 07:27:20|6094.4|6088.4|6096.3|6090.3|6096.3|6090.3|6094.3|6088.3|1
1635406050000|2021-10-28 07:27:30|6097.3|6091.3|6096.3|6090.3|6097.3|6091.3|6095.8|6089.8|0
1635406070000|2021-10-28 07:27:50|6096.8|6090.8|6097.3|6091.3|6097.3|6091.3|6096.8|6090.8|0
1635406080000|2021-10-28 07:28:00|6097.4|6091.4|6097.8|6091.8|6097.8|6091.8|6097.4|6091.4|0
1635406090000|2021-10-28 07:28:10|6098.4|6092.4|6099.8|6093.8|6100.3|6094.3|6098.4|6092.4|0
1635406110000|2021-10-28 07:28:30|6100.1|6094.1|6100.3|6094.3|6100.3|6094.3|6100.1|6094.1|0
1635406120000|2021-10-28 07:28:40|6101.3|6095.3|6101.8|6095.8|6101.8|6095.8|6101.3|6095.3|1
1635406130000|2021-10-28 07:28:50|6101.6|6095.6|6098.9|6092.9|6101.6|6095.6|6098.9|6092.9|1
1635406140000|2021-10-28 07:29:00|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|0
1635406150000|2021-10-28 07:29:10|6098.4|6092.4|6099.3|6093.3|6099.3|6093.3|6098.4|6092.4|0
1635406190000|2021-10-28 07:29:50|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1635406200000|2021-10-28 07:30:00|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1635406220000|2021-10-28 07:30:20|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.3|6094.3|0
1635406260000|2021-10-28 07:31:00|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1635406270000|2021-10-28 07:31:10|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1635406280000|2021-10-28 07:31:20|6100.8|6094.8|6100.8|6094.8|6101.3|6095.3|6100.8|6094.8|0
1635406290000|2021-10-28 07:31:30|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1635406310000|2021-10-28 07:31:50|6100.8|6094.8|6100.8|6094.8|6101.1|6095.1|6100.8|6094.8|0
1635406320000|2021-10-28 07:32:00|6103.6|6097.6|6103.6|6097.6|6103.7|6097.7|6103.4|6097.4|5
1635406330000|2021-10-28 07:32:10|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1635406340000|2021-10-28 07:32:20|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1635406380000|2021-10-28 07:33:00|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635406390000|2021-10-28 07:33:10|6103.3|6097.3|6099.8|6093.8|6103.3|6097.3|6099.8|6093.8|0
1635406410000|2021-10-28 07:33:30|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|0
1635406420000|2021-10-28 07:33:40|6098.8|6092.8|6097.3|6091.3|6098.8|6092.8|6097.3|6091.3|0
1635406440000|2021-10-28 07:34:00|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|1
1635406450000|2021-10-28 07:34:10|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.6|6090.6|0
1635406460000|2021-10-28 07:34:20|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|0
1635406480000|2021-10-28 07:34:40|6096.8|6090.8|6098.3|6092.3|6098.8|6092.8|6096.8|6090.8|14
1635406500000|2021-10-28 07:35:00|6098.4|6092.4|6098.3|6092.3|6098.6|6092.6|6098.3|6092.3|0
1635406510000|2021-10-28 07:35:10|6098.4|6092.4|6098.8|6092.8|6098.8|6092.8|6098.4|6092.4|0
1635406530000|2021-10-28 07:35:30|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|2
1635406540000|2021-10-28 07:35:40|6099.1|6093.1|6099.3|6093.3|6099.3|6093.3|6098.8|6092.8|0
1635406550000|2021-10-28 07:35:50|6099.8|6093.8|6100.1|6094.1|6100.1|6094.1|6099.8|6093.8|0
1635406560000|2021-10-28 07:36:00|6099.8|6093.8|6099.8|6093.8|6100.3|6094.3|6099.8|6093.8|0
1635406570000|2021-10-28 07:36:10|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1635406580000|2021-10-28 07:36:20|6100.6|6094.6|6102.3|6096.3|6102.6|6096.6|6100.6|6094.6|3
1635406610000|2021-10-28 07:36:50|6101.8|6095.8|6102.4|6096.4|6102.8|6096.8|6101.8|6095.8|1
1635406620000|2021-10-28 07:37:00|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1635406630000|2021-10-28 07:37:10|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|2
1635406650000|2021-10-28 07:37:30|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|2
1635406680000|2021-10-28 07:38:00|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|0
1635406720000|2021-10-28 07:38:40|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|0
1635406730000|2021-10-28 07:38:50|6102.1|6096.1|6102.3|6096.3|6102.3|6096.3|6102.1|6096.1|0
1635406740000|2021-10-28 07:39:00|6101.8|6095.8|6101.3|6095.3|6101.8|6095.8|6101.3|6095.3|1
1635406770000|2021-10-28 07:39:30|6101.6|6095.6|6102.3|6096.3|6102.9|6096.9|6101.6|6095.6|1
1635406780000|2021-10-28 07:39:40|6101.8|6095.8|6102.3|6096.3|6102.3|6096.3|6101.8|6095.8|0
1635406830000|2021-10-28 07:40:30|6101.8|6095.8|6102.3|6096.3|6102.3|6096.3|6101.8|6095.8|0
1635406840000|2021-10-28 07:40:40|6101.8|6095.8|6100.8|6094.8|6101.8|6095.8|6100.8|6094.8|0
1635406850000|2021-10-28 07:40:50|6098.8|6092.8|6096.8|6090.8|6098.8|6092.8|6096.8|6090.8|6
1635406890000|2021-10-28 07:41:30|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1635406900000|2021-10-28 07:41:40|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|1
1635406910000|2021-10-28 07:41:50|6097.1|6091.1|6097.3|6091.3|6097.3|6091.3|6097.1|6091.1|2
1635406920000|2021-10-28 07:42:00|||||||||2
1635406930000|2021-10-28 07:42:10|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|0
1635406950000|2021-10-28 07:42:30|6097.3|6091.3|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|0
1635406960000|2021-10-28 07:42:40|6097.4|6091.4|6097.8|6091.8|6097.8|6091.8|6097.4|6091.4|0
1635406980000|2021-10-28 07:43:00|||||||||7
1635407000000|2021-10-28 07:43:20|||||||||1
1635407030000|2021-10-28 07:43:50|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|8
1635407040000|2021-10-28 07:44:00|6097.1|6091.1|6095.6|6089.6|6097.1|6091.1|6095.6|6089.6|8
1635407050000|2021-10-28 07:44:10|6095.3|6089.3|6094.8|6088.8|6095.6|6089.6|6094.8|6088.8|0
1635407060000|2021-10-28 07:44:20|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1635407070000|2021-10-28 07:44:30|6094.8|6088.8|6094.6|6088.6|6095.1|6089.1|6094.6|6088.6|0
1635407090000|2021-10-28 07:44:50|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1635407100000|2021-10-28 07:45:00|6094.4|6088.4|6094.3|6088.3|6094.4|6088.4|6094.1|6088.1|1
1635407110000|2021-10-28 07:45:10|6094.6|6088.6|6094.8|6088.8|6094.8|6088.8|6094.6|6088.6|0
1635407120000|2021-10-28 07:45:20|6094.6|6088.6|6097.8|6091.8|6097.8|6091.8|6094.6|6088.6|2
1635407130000|2021-10-28 07:45:30|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|0
1635407160000|2021-10-28 07:46:00|6097.8|6091.8|6097.1|6091.1|6098.1|6092.1|6097.1|6091.1|8
1635407190000|2021-10-28 07:46:30|6094.1|6088.1|6094.6|6088.6|6094.6|6088.6|6094.1|6088.1|2
1635407200000|2021-10-28 07:46:40|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1635407210000|2021-10-28 07:46:50|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1635407240000|2021-10-28 07:47:20|6093.1|6087.1|6091.1|6085.1|6093.1|6087.1|6091.1|6085.1|0
1635407250000|2021-10-28 07:47:30|6090.9|6084.9|6090.6|6084.6|6090.9|6084.9|6090.6|6084.6|0
1635407260000|2021-10-28 07:47:40|6090.3|6084.3|6089.3|6083.3|6090.3|6084.3|6089.3|6083.3|0
1635407270000|2021-10-28 07:47:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1635407280000|2021-10-28 07:48:00|6089.8|6083.8|6092.4|6086.4|6093.3|6087.3|6089.8|6083.8|2
1635407290000|2021-10-28 07:48:10|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1635407310000|2021-10-28 07:48:30|6092.9|6086.9|6093.3|6087.3|6093.3|6087.3|6092.9|6086.9|0
1635407340000|2021-10-28 07:49:00|6093.1|6087.1|6092.8|6086.8|6093.1|6087.1|6092.8|6086.8|7
1635407360000|2021-10-28 07:49:20|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.8|6086.8|1
1635407370000|2021-10-28 07:49:30|6092.8|6086.8|6092.8|6086.8|6092.9|6086.9|6092.8|6086.8|0
1635407380000|2021-10-28 07:49:40|6092.9|6086.9|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|0
1635407390000|2021-10-28 07:49:50|6093.3|6087.3|6096.3|6090.3|6096.3|6090.3|6093.3|6087.3|1
1635407400000|2021-10-28 07:50:00|6096.1|6090.1|6096.4|6090.4|6097.4|6091.4|6095.8|6089.8|0
1635407410000|2021-10-28 07:50:10|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|4
1635407420000|2021-10-28 07:50:20|6096.6|6090.6|6096.4|6090.4|6096.8|6090.8|6096.4|6090.4|0
1635407470000|2021-10-28 07:51:10|6096.3|6090.3|6095.3|6089.3|6096.3|6090.3|6095.3|6089.3|0
1635407480000|2021-10-28 07:51:20|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|0
1635407530000|2021-10-28 07:52:10|6095.4|6089.4|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|42
1635407570000|2021-10-28 07:52:50|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1635407600000|2021-10-28 07:53:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1635407610000|2021-10-28 07:53:30|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1635407630000|2021-10-28 07:53:50|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1635407640000|2021-10-28 07:54:00|6095.1|6089.1|6089.8|6083.8|6095.1|6089.1|6089.8|6083.8|5
1635407650000|2021-10-28 07:54:10|6087.4|6081.4|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|2
1635407660000|2021-10-28 07:54:20|6087.4|6081.4|6086.9|6080.9|6087.9|6081.9|6086.9|6080.9|0
1635407670000|2021-10-28 07:54:30|6086.8|6080.8|6085.4|6079.4|6086.8|6080.8|6084.4|6078.4|1
1635407680000|2021-10-28 07:54:40|6087.9|6081.9|6087.4|6081.4|6087.9|6081.9|6087.4|6081.4|3
1635407690000|2021-10-28 07:54:50|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1635407700000|2021-10-28 07:55:00|6088.4|6082.4|6087.9|6081.9|6088.4|6082.4|6087.1|6081.1|0
1635407710000|2021-10-28 07:55:10|6088.4|6082.4|6088.9|6082.9|6089.1|6083.1|6088.4|6082.4|0
1635407720000|2021-10-28 07:55:20|6089.4|6083.4|6089.9|6083.9|6089.9|6083.9|6089.4|6083.4|0
1635407730000|2021-10-28 07:55:30|6088.9|6082.9|6088.6|6082.6|6090.9|6084.9|6088.6|6082.6|0
1635407740000|2021-10-28 07:55:40|6087.9|6081.9|6089.1|6083.1|6089.1|6083.1|6087.9|6081.9|0
1635407750000|2021-10-28 07:55:50|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1635407760000|2021-10-28 07:56:00|6087.8|6081.8|6089.8|6083.8|6089.8|6083.8|6087.8|6081.8|0
1635407780000|2021-10-28 07:56:20|6090.8|6084.8|6092.9|6086.9|6092.9|6086.9|6090.8|6084.8|0
1635407800000|2021-10-28 07:56:40|6092.4|6086.4|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|0
1635407820000|2021-10-28 07:57:00|6093.6|6087.6|6093.4|6087.4|6093.9|6087.9|6093.4|6087.4|0
1635407830000|2021-10-28 07:57:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1635407840000|2021-10-28 07:57:20|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1635407850000|2021-10-28 07:57:30|6091.3|6085.3|6090.4|6084.4|6091.3|6085.3|6090.1|6084.1|1
1635407880000|2021-10-28 07:58:00|6090.3|6084.3|6092.3|6086.3|6092.3|6086.3|6089.9|6083.9|1
1635407890000|2021-10-28 07:58:10|6092.4|6086.4|6092.9|6086.9|6093.4|6087.4|6092.4|6086.4|0
1635407900000|2021-10-28 07:58:20|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1635407920000|2021-10-28 07:58:40|6092.4|6086.4|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|1
1635407930000|2021-10-28 07:58:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1635407940000|2021-10-28 07:59:00|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6090.8|6084.8|3
1635407950000|2021-10-28 07:59:10|6091.8|6085.8|6090.9|6084.9|6091.8|6085.8|6090.9|6084.9|0
1635407960000|2021-10-28 07:59:20|6090.4|6084.4|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|0
1635407980000|2021-10-28 07:59:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1635407990000|2021-10-28 07:59:50|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1635408000000|2021-10-28 08:00:00|6090.8|6084.8|6089.8|6083.8|6090.8|6084.8|6088.9|6082.9|6
1635408010000|2021-10-28 08:00:10|6090.4|6084.4|6089.8|6083.8|6090.9|6084.9|6089.8|6083.8|0
1635408020000|2021-10-28 08:00:20|6090.3|6084.3|6090.4|6084.4|6090.4|6084.4|6090.3|6084.3|0
1635408040000|2021-10-28 08:00:40|6089.4|6083.4|6089.4|6083.4|6090.4|6084.4|6089.4|6083.4|0
1635408050000|2021-10-28 08:00:50|6089.9|6083.9|6090.4|6084.4|6090.4|6084.4|6089.9|6083.9|0
1635408060000|2021-10-28 08:01:00|6090.3|6084.3|6089.4|6083.4|6090.3|6084.3|6089.4|6083.4|0
1635408070000|2021-10-28 08:01:10|6089.6|6083.6|6089.4|6083.4|6090.3|6084.3|6089.4|6083.4|0
1635408080000|2021-10-28 08:01:20|6089.8|6083.8|6089.4|6083.4|6090.3|6084.3|6089.4|6083.4|0
1635408090000|2021-10-28 08:01:30|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1635408100000|2021-10-28 08:01:40|6088.4|6082.4|6087.9|6081.9|6088.4|6082.4|6087.9|6081.9|0
1635408110000|2021-10-28 08:01:50|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1635408120000|2021-10-28 08:02:00|6087.9|6081.9|6088.8|6082.8|6088.8|6082.8|6087.6|6081.6|2
1635408130000|2021-10-28 08:02:10|6088.4|6082.4|6090.8|6084.8|6090.8|6084.8|6088.4|6082.4|0
1635408140000|2021-10-28 08:02:20|6091.9|6085.9|6093.3|6087.3|6093.4|6087.4|6091.9|6085.9|1
1635408150000|2021-10-28 08:02:30|6092.8|6086.8|6094.1|6088.1|6094.1|6088.1|6092.8|6086.8|0
1635408160000|2021-10-28 08:02:40|6094.9|6088.9|6097.8|6091.8|6097.8|6091.8|6094.9|6088.9|0
1635408170000|2021-10-28 08:02:50|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1635408180000|2021-10-28 08:03:00|6097.1|6091.1|6097.3|6091.3|6097.3|6091.3|6095.4|6089.4|1
1635408190000|2021-10-28 08:03:10|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|0
1635408240000|2021-10-28 08:04:00|6096.3|6090.3|6095.4|6089.4|6096.3|6090.3|6095.4|6089.4|3
1635408250000|2021-10-28 08:04:10|6095.8|6089.8|6094.3|6088.3|6095.8|6089.8|6094.3|6088.3|0
1635408260000|2021-10-28 08:04:20|6094.8|6088.8|6094.3|6088.3|6095.8|6089.8|6094.3|6088.3|0
1635408290000|2021-10-28 08:04:50|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1635408300000|2021-10-28 08:05:00|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1635408310000|2021-10-28 08:05:10|6091.8|6085.8|6089.3|6083.3|6091.8|6085.8|6089.3|6083.3|0
1635408330000|2021-10-28 08:05:30|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6089.4|6083.4|0
1635408360000|2021-10-28 08:06:00|6090.4|6084.4|6089.8|6083.8|6090.4|6084.4|6089.4|6083.4|0
1635408380000|2021-10-28 08:06:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|12
1635408390000|2021-10-28 08:06:30|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1635408400000|2021-10-28 08:06:40|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1635408420000|2021-10-28 08:07:00|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1635408450000|2021-10-28 08:07:30|6091.4|6085.4|6090.3|6084.3|6091.4|6085.4|6089.9|6083.9|2
1635408470000|2021-10-28 08:07:50|6090.4|6084.4|6090.8|6084.8|6090.8|6084.8|6089.4|6083.4|0
1635408480000|2021-10-28 08:08:00|6090.6|6084.6|6088.8|6082.8|6090.6|6084.6|6088.8|6082.8|0
1635408490000|2021-10-28 08:08:10|6089.1|6083.1|6088.8|6082.8|6089.8|6083.8|6087.9|6081.9|1
1635408500000|2021-10-28 08:08:20|6088.4|6082.4|6091.3|6085.3|6091.3|6085.3|6088.4|6082.4|1
1635408520000|2021-10-28 08:08:40|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1635408530000|2021-10-28 08:08:50|6092.9|6086.9|6094.9|6088.9|6094.9|6088.9|6092.9|6086.9|0
1635408540000|2021-10-28 08:09:00|6095.4|6089.4|6096.3|6090.3|6096.3|6090.3|6094.9|6088.9|1
1635408550000|2021-10-28 08:09:10|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|0
1635408560000|2021-10-28 08:09:20|6096.3|6090.3|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|0
1635408570000|2021-10-28 08:09:30|6095.9|6089.9|6097.4|6091.4|6097.4|6091.4|6095.9|6089.9|1
1635408580000|2021-10-28 08:09:40|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|0
1635408590000|2021-10-28 08:09:50|6096.9|6090.9|6097.4|6091.4|6097.4|6091.4|6096.9|6090.9|21
1635408600000|2021-10-28 08:10:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|46
1635408610000|2021-10-28 08:10:10|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|1
1635408620000|2021-10-28 08:10:20|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|6102.4|6096.4|1
1635408640000|2021-10-28 08:10:40|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1635408650000|2021-10-28 08:10:50|6103.4|6097.4|6105.1|6099.1|6105.1|6099.1|6103.4|6097.4|2
1635408660000|2021-10-28 08:11:00|6104.8|6098.8|6104.6|6098.6|6104.8|6098.8|6104.6|6098.6|0
1635408670000|2021-10-28 08:11:10|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1635408680000|2021-10-28 08:11:20|6106.4|6100.4|6110.3|6104.3|6111.1|6105.1|6106.4|6100.4|19
1635408690000|2021-10-28 08:11:30|6110.6|6104.6|6109.1|6103.1|6110.6|6104.6|6109.1|6103.1|0
1635408710000|2021-10-28 08:11:50|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1635408720000|2021-10-28 08:12:00|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.6|6102.6|0
1635408730000|2021-10-28 08:12:10|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1635408740000|2021-10-28 08:12:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|2
1635408750000|2021-10-28 08:12:30|6112.1|6106.1|6113.3|6107.3|6113.3|6107.3|6112.1|6106.1|0
1635408760000|2021-10-28 08:12:40|6113.4|6107.4|6113.8|6107.8|6113.8|6107.8|6113.4|6107.4|0
1635408770000|2021-10-28 08:12:50|6113.9|6107.9|6114.3|6108.3|6114.3|6108.3|6113.9|6107.9|0
1635408780000|2021-10-28 08:13:00|6113.9|6107.9|6114.3|6108.3|6114.3|6108.3|6113.9|6107.9|0
1635408790000|2021-10-28 08:13:10|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1635408810000|2021-10-28 08:13:30|6114.9|6108.9|6115.9|6109.9|6116.3|6110.3|6114.9|6108.9|5
1635408820000|2021-10-28 08:13:40|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|1
1635408830000|2021-10-28 08:13:50|6115.3|6109.3|6115.8|6109.8|6115.8|6109.8|6114.9|6108.9|0
1635408840000|2021-10-28 08:14:00|6114.4|6108.4|6113.4|6107.4|6114.4|6108.4|6113.4|6107.4|3
1635408860000|2021-10-28 08:14:20|6113.3|6107.3|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|0
1635408870000|2021-10-28 08:14:30|6112.4|6106.4|6112.3|6106.3|6112.4|6106.4|6112.3|6106.3|0
1635408900000|2021-10-28 08:15:00|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|1
1635408920000|2021-10-28 08:15:20|6107.9|6101.9|6108.3|6102.3|6108.3|6102.3|6107.4|6101.4|0
1635408930000|2021-10-28 08:15:30|6108.1|6102.1|6108.8|6102.8|6108.8|6102.8|6107.8|6101.8|0
1635408940000|2021-10-28 08:15:40|6109.1|6103.1|6110.8|6104.8|6110.8|6104.8|6109.1|6103.1|0
1635408950000|2021-10-28 08:15:50|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1635408960000|2021-10-28 08:16:00|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1635408980000|2021-10-28 08:16:20|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1635409000000|2021-10-28 08:16:40|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|2
1635409010000|2021-10-28 08:16:50|6110.3|6104.3|6107.8|6101.8|6110.4|6104.4|6106.4|6100.4|2
1635409020000|2021-10-28 08:17:00|6109.1|6103.1|6109.4|6103.4|6109.4|6103.4|6109.1|6103.1|1
1635409030000|2021-10-28 08:17:10|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1635409040000|2021-10-28 08:17:20|6109.3|6103.3|6109.6|6103.6|6109.6|6103.6|6109.3|6103.3|0
1635409050000|2021-10-28 08:17:30|6109.9|6103.9|6113.4|6107.4|6113.4|6107.4|6109.9|6103.9|1
1635409060000|2021-10-28 08:17:40|6112.9|6106.9|6114.8|6108.8|6114.8|6108.8|6112.9|6106.9|0
1635409070000|2021-10-28 08:17:50|6113.9|6107.9|6114.4|6108.4|6114.4|6108.4|6112.9|6106.9|0
1635409080000|2021-10-28 08:18:00|6112.9|6106.9|6112.9|6106.9|6114.3|6108.3|6112.9|6106.9|1
1635409090000|2021-10-28 08:18:10|6113.4|6107.4|6109.9|6103.9|6113.4|6107.4|6109.9|6103.9|1
1635409100000|2021-10-28 08:18:20|6109.8|6103.8|6106.9|6100.9|6109.8|6103.8|6106.9|6100.9|2
1635409120000|2021-10-28 08:18:40|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|0
1635409130000|2021-10-28 08:18:50|6107.6|6101.6|6108.8|6102.8|6108.8|6102.8|6107.6|6101.6|2
1635409140000|2021-10-28 08:19:00|6108.4|6102.4|6107.3|6101.3|6108.4|6102.4|6106.8|6100.8|5
1635409150000|2021-10-28 08:19:10|6107.8|6101.8|6108.9|6102.9|6109.6|6103.6|6107.8|6101.8|0
1635409160000|2021-10-28 08:19:20|6109.4|6103.4|6111.3|6105.3|6111.3|6105.3|6109.4|6103.4|0
1635409170000|2021-10-28 08:19:30|6110.9|6104.9|6110.4|6104.4|6110.9|6104.9|6110.4|6104.4|0
1635409190000|2021-10-28 08:19:50|6110.9|6104.9|6111.4|6105.4|6111.8|6105.8|6110.9|6104.9|2
1635409200000|2021-10-28 08:20:00|6109.8|6103.8|6109.9|6103.9|6109.9|6103.9|6109.8|6103.8|1
1635409230000|2021-10-28 08:20:30|6109.4|6103.4|6106.4|6100.4|6109.4|6103.4|6105.1|6099.1|0
1635409240000|2021-10-28 08:20:40|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.1|6099.1|2
1635409250000|2021-10-28 08:20:50|6105.3|6099.3|6103.4|6097.4|6105.3|6099.3|6103.4|6097.4|0
1635409260000|2021-10-28 08:21:00|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635409270000|2021-10-28 08:21:10|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635409280000|2021-10-28 08:21:20|6104.8|6098.8|6105.4|6099.4|6105.4|6099.4|6104.8|6098.8|1
1635409320000|2021-10-28 08:22:00|6104.9|6098.9|6103.4|6097.4|6105.4|6099.4|6103.4|6097.4|0
1635409340000|2021-10-28 08:22:20|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635409360000|2021-10-28 08:22:40|6103.4|6097.4|6103.9|6097.9|6103.9|6097.9|6103.4|6097.4|1
1635409370000|2021-10-28 08:22:50|6104.1|6098.1|6103.9|6097.9|6104.1|6098.1|6103.9|6097.9|1
1635409380000|2021-10-28 08:23:00|6104.4|6098.4|6106.1|6100.1|6106.1|6100.1|6104.4|6098.4|0
1635409390000|2021-10-28 08:23:10|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635409400000|2021-10-28 08:23:20|6108.9|6102.9|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|0
1635409410000|2021-10-28 08:23:30|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635409420000|2021-10-28 08:23:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1635409440000|2021-10-28 08:24:00|6108.4|6102.4|6107.4|6101.4|6108.4|6102.4|6107.4|6101.4|11
1635409460000|2021-10-28 08:24:20|6107.8|6101.8|6112.1|6106.1|6112.8|6106.8|6107.8|6101.8|4
1635409470000|2021-10-28 08:24:30|6112.4|6106.4|6113.4|6107.4|6113.4|6107.4|6112.4|6106.4|0
1635409490000|2021-10-28 08:24:50|6113.6|6107.6|6113.9|6107.9|6113.9|6107.9|6113.6|6107.6|0
1635409500000|2021-10-28 08:25:00|6114.4|6108.4|6113.9|6107.9|6114.4|6108.4|6113.9|6107.9|1
1635409510000|2021-10-28 08:25:10|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|2
1635409530000|2021-10-28 08:25:30|6111.4|6105.4|6109.4|6103.4|6111.4|6105.4|6109.4|6103.4|2
1635409540000|2021-10-28 08:25:40|6110.1|6104.1|6110.9|6104.9|6110.9|6104.9|6110.1|6104.1|1
1635409570000|2021-10-28 08:26:10|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|0
1635409580000|2021-10-28 08:26:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1635409600000|2021-10-28 08:26:40|6115.4|6109.4|6114.8|6108.8|6115.4|6109.4|6114.8|6108.8|3
1635409610000|2021-10-28 08:26:50|6115.8|6109.8|6116.4|6110.4|6116.4|6110.4|6115.8|6109.8|0
1635409620000|2021-10-28 08:27:00|6115.6|6109.6|6114.4|6108.4|6115.6|6109.6|6114.4|6108.4|1
1635409630000|2021-10-28 08:27:10|6114.3|6108.3|6113.4|6107.4|6114.3|6108.3|6113.4|6107.4|1
1635409640000|2021-10-28 08:27:20|6113.6|6107.6|6113.9|6107.9|6113.9|6107.9|6113.6|6107.6|1
1635409650000|2021-10-28 08:27:30|6114.1|6108.1|6114.4|6108.4|6114.8|6108.8|6114.1|6108.1|0
1635409670000|2021-10-28 08:27:50|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|2
1635409690000|2021-10-28 08:28:10|6116.7|6110.7|6119.4|6113.4|6119.4|6113.4|6116.7|6110.7|4
1635409710000|2021-10-28 08:28:30|6119.9|6113.9|6120.6|6114.6|6120.6|6114.6|6119.9|6113.9|2
1635409730000|2021-10-28 08:28:50|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1635409740000|2021-10-28 08:29:00|6121.9|6115.9|6119.4|6113.4|6121.9|6115.9|6119.4|6113.4|3
1635409750000|2021-10-28 08:29:10|6120.1|6114.1|6121.6|6115.6|6121.9|6115.9|6120.1|6114.1|4
1635409760000|2021-10-28 08:29:20|6121.4|6115.4|6121.4|6115.4|6121.7|6115.7|6121.4|6115.4|1
1635409770000|2021-10-28 08:29:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1635409780000|2021-10-28 08:29:40|6122.1|6116.1|6121.9|6115.9|6122.7|6116.7|6121.9|6115.9|1
1635409790000|2021-10-28 08:29:50|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|5
1635409800000|2021-10-28 08:30:00|6123.2|6117.2|6123.6|6117.6|6123.6|6117.6|6123.2|6117.2|3
1635409810000|2021-10-28 08:30:10|6124.6|6118.6|6123.7|6117.7|6125.4|6119.4|6123.7|6117.7|12
1635409820000|2021-10-28 08:30:20|6124.1|6118.1|6127.7|6121.7|6127.7|6121.7|6124.1|6118.1|11
1635409830000|2021-10-28 08:30:30|6128.4|6122.4|6136.2|6130.2|6138.1|6132.1|6128.4|6122.4|22
1635409840000|2021-10-28 08:30:40|6135.7|6129.7|6132.6|6126.6|6135.7|6129.7|6132.6|6126.6|4
1635409850000|2021-10-28 08:30:50|6132.2|6126.2|6132.2|6126.2|6133.2|6127.2|6132.2|6126.2|0
1635409860000|2021-10-28 08:31:00|6132.9|6126.9|6132.2|6126.2|6133.2|6127.2|6132.2|6126.2|4
1635409880000|2021-10-28 08:31:20|6132.4|6126.4|6133.7|6127.7|6134.2|6128.2|6132.2|6126.2|6
1635409890000|2021-10-28 08:31:30|6133.6|6127.6|6133.2|6127.2|6133.6|6127.6|6133.2|6127.2|0
1635409900000|2021-10-28 08:31:40|6133.7|6127.7|6133.7|6127.7|6133.7|6127.7|6133.7|6127.7|0
1635409910000|2021-10-28 08:31:50|6132.2|6126.2|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|3
1635409920000|2021-10-28 08:32:00|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1635409930000|2021-10-28 08:32:10|6132.7|6126.7|6132.7|6126.7|6133.2|6127.2|6132.7|6126.7|1
1635409940000|2021-10-28 08:32:20|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1635409950000|2021-10-28 08:32:30|6131.6|6125.6|6132.6|6126.6|6132.6|6126.6|6130.7|6124.7|2
1635409960000|2021-10-28 08:32:40|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1635409980000|2021-10-28 08:33:00|6132.7|6126.7|6134.4|6128.4|6134.4|6128.4|6132.7|6126.7|4
1635409990000|2021-10-28 08:33:10|6133.9|6127.9|6134.2|6128.2|6134.2|6128.2|6133.4|6127.4|1
1635410000000|2021-10-28 08:33:20|6135.6|6129.6|6135.2|6129.2|6136.2|6130.2|6135.2|6129.2|6
1635410020000|2021-10-28 08:33:40|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|5
1635410030000|2021-10-28 08:33:50|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|2
1635410040000|2021-10-28 08:34:00|6135.1|6129.1|6134.2|6128.2|6135.1|6129.1|6133.2|6127.2|4
1635410060000|2021-10-28 08:34:20|6134.1|6128.1|6130.2|6124.2|6134.1|6128.1|6130.2|6124.2|12
1635410090000|2021-10-28 08:34:50|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|0
1635410100000|2021-10-28 08:35:00|6131.2|6125.2|6131.7|6125.7|6131.7|6125.7|6131.2|6125.2|0
1635410110000|2021-10-28 08:35:10|6130.7|6124.7|6130.2|6124.2|6130.7|6124.7|6130.2|6124.2|0
1635410120000|2021-10-28 08:35:20|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|6129.7|6123.7|0
1635410130000|2021-10-28 08:35:30|6129.6|6123.6|6129.2|6123.2|6129.6|6123.6|6129.2|6123.2|5
1635410140000|2021-10-28 08:35:40|||||||||18
1635410150000|2021-10-28 08:35:50|6129.4|6123.4|6128.2|6122.2|6129.6|6123.6|6128.2|6122.2|1
1635410160000|2021-10-28 08:36:00|6128.4|6122.4|6129.2|6123.2|6129.2|6123.2|6128.4|6122.4|2
1635410170000|2021-10-28 08:36:10|6128.7|6122.7|6129.2|6123.2|6129.2|6123.2|6128.7|6122.7|0
1635410210000|2021-10-28 08:36:50|6129.6|6123.6|6130.2|6124.2|6130.2|6124.2|6129.6|6123.6|1
1635410220000|2021-10-28 08:37:00|||||||||1
1635410230000|2021-10-28 08:37:10|6129.7|6123.7|6127.7|6121.7|6129.7|6123.7|6127.7|6121.7|1
1635410270000|2021-10-28 08:37:50|6127.9|6121.9|6127.7|6121.7|6127.9|6121.9|6127.7|6121.7|1
1635410290000|2021-10-28 08:38:10|6127.6|6121.6|6124.2|6118.2|6127.6|6121.6|6124.2|6118.2|2
1635410300000|2021-10-28 08:38:20|6123.7|6117.7|6124.2|6118.2|6124.2|6118.2|6123.7|6117.7|1
1635410310000|2021-10-28 08:38:30|6123.4|6117.4|6123.7|6117.7|6123.7|6117.7|6123.4|6117.4|0
1635410330000|2021-10-28 08:38:50|6122.2|6116.2|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|2
1635410340000|2021-10-28 08:39:00|6123.4|6117.4|6123.7|6117.7|6123.7|6117.7|6123.4|6117.4|1
1635410350000|2021-10-28 08:39:10|6123.2|6117.2|6122.2|6116.2|6123.2|6117.2|6122.2|6116.2|0
1635410370000|2021-10-28 08:39:30|6122.7|6116.7|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|0
1635410380000|2021-10-28 08:39:40|6124.6|6118.6|6125.2|6119.2|6125.2|6119.2|6124.2|6118.2|1
1635410390000|2021-10-28 08:39:50|6128.2|6122.2|6128.7|6122.7|6128.7|6122.7|6128.2|6122.2|3
1635410400000|2021-10-28 08:40:00|6128.2|6122.2|6127.7|6121.7|6128.2|6122.2|6127.7|6121.7|0
1635410420000|2021-10-28 08:40:20|6127.2|6121.2|6127.4|6121.4|6127.4|6121.4|6127.2|6121.2|1
1635410430000|2021-10-28 08:40:30|6127.7|6121.7|6128.2|6122.2|6128.2|6122.2|6127.7|6121.7|1
1635410460000|2021-10-28 08:41:00|6127.9|6121.9|6128.2|6122.2|6128.2|6122.2|6127.2|6121.2|2
1635410480000|2021-10-28 08:41:20|6129.7|6123.7|6130.2|6124.2|6130.2|6124.2|6129.7|6123.7|2
1635410490000|2021-10-28 08:41:30|6132.1|6126.1|6132.2|6126.2|6132.2|6126.2|6132.1|6126.1|10
1635410510000|2021-10-28 08:41:50|6132.1|6126.1|6131.7|6125.7|6132.1|6126.1|6131.7|6125.7|0
1635410520000|2021-10-28 08:42:00|6132.2|6126.2|6129.4|6123.4|6132.2|6126.2|6129.4|6123.4|0
1635410530000|2021-10-28 08:42:10|6128.9|6122.9|6128.7|6122.7|6128.9|6122.9|6128.7|6122.7|0
1635410560000|2021-10-28 08:42:40|6128.9|6122.9|6129.2|6123.2|6129.2|6123.2|6128.9|6122.9|0
1635410570000|2021-10-28 08:42:50|6129.7|6123.7|6129.7|6123.7|6130.2|6124.2|6129.7|6123.7|1
1635410580000|2021-10-28 08:43:00|6129.6|6123.6|6129.7|6123.7|6129.7|6123.7|6129.2|6123.2|0
1635410610000|2021-10-28 08:43:30|6129.6|6123.6|6127.2|6121.2|6129.6|6123.6|6127.2|6121.2|1
1635410620000|2021-10-28 08:43:40|6125.4|6119.4|6125.7|6119.7|6125.7|6119.7|6125.4|6119.4|1
1635410630000|2021-10-28 08:43:50|6125.4|6119.4|6126.2|6120.2|6126.2|6120.2|6125.2|6119.2|0
1635410640000|2021-10-28 08:44:00|6125.7|6119.7|6125.2|6119.2|6125.7|6119.7|6125.2|6119.2|7
1635410650000|2021-10-28 08:44:10|||||||||1
1635410660000|2021-10-28 08:44:20|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|2
1635410720000|2021-10-28 08:45:20|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1635410760000|2021-10-28 08:46:00|6120.4|6114.4|6119.7|6113.7|6120.4|6114.4|6119.7|6113.7|1
1635410770000|2021-10-28 08:46:10|6118.7|6112.7|6121.2|6115.2|6121.2|6115.2|6118.7|6112.7|1
1635410800000|2021-10-28 08:46:40|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1635410820000|2021-10-28 08:47:00|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1635410840000|2021-10-28 08:47:20|6122.1|6116.1|6123.2|6117.2|6123.2|6117.2|6122.1|6116.1|0
1635410850000|2021-10-28 08:47:30|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|0
1635410860000|2021-10-28 08:47:40|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1635410870000|2021-10-28 08:47:50|6123.1|6117.1|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|0
1635410880000|2021-10-28 08:48:00|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|0
1635410900000|2021-10-28 08:48:20|6123.6|6117.6|6124.2|6118.2|6124.2|6118.2|6123.6|6117.6|0
1635410940000|2021-10-28 08:49:00|6123.9|6117.9|6123.2|6117.2|6123.9|6117.9|6123.2|6117.2|6
1635410980000|2021-10-28 08:49:40|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|1
1635410990000|2021-10-28 08:49:50|6123.9|6117.9|6124.2|6118.2|6124.2|6118.2|6123.9|6117.9|0
1635411030000|2021-10-28 08:50:30|6124.7|6118.7|6124.7|6118.7|6125.7|6119.7|6124.7|6118.7|0
1635411040000|2021-10-28 08:50:40|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|0
1635411060000|2021-10-28 08:51:00|6123.2|6117.2|6123.2|6117.2|6123.4|6117.4|6122.7|6116.7|3
1635411070000|2021-10-28 08:51:10|6122.9|6116.9|6121.7|6115.7|6122.9|6116.9|6120.4|6114.4|0
1635411080000|2021-10-28 08:51:20|6120.2|6114.2|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|5
1635411090000|2021-10-28 08:51:30|6119.4|6113.4|6119.2|6113.2|6119.7|6113.7|6119.2|6113.2|0
1635411100000|2021-10-28 08:51:40|6117.4|6111.4|6118.7|6112.7|6118.7|6112.7|6117.4|6111.4|2
1635411110000|2021-10-28 08:51:50|6118.2|6112.2|6119.1|6113.1|6119.1|6113.1|6118.2|6112.2|0
1635411120000|2021-10-28 08:52:00|6119.2|6113.2|6118.4|6112.4|6119.2|6113.2|6118.4|6112.4|0
1635411130000|2021-10-28 08:52:10|6118.6|6112.6|6116.7|6110.7|6118.6|6112.6|6116.7|6110.7|26
1635411140000|2021-10-28 08:52:20|6116.9|6110.9|6115.6|6109.6|6116.9|6110.9|6115.6|6109.6|1
1635411150000|2021-10-28 08:52:30|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|0
1635411160000|2021-10-28 08:52:40|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1635411220000|2021-10-28 08:53:40|6116.1|6110.1|6111.6|6105.6|6116.1|6110.1|6111.6|6105.6|4
1635411230000|2021-10-28 08:53:50|6112.6|6106.6|6112.4|6106.4|6113.1|6107.1|6112.4|6106.4|0
1635411240000|2021-10-28 08:54:00|6112.2|6106.2|6107.4|6101.4|6112.2|6106.2|6107.4|6101.4|6
1635411250000|2021-10-28 08:54:10|6106.9|6100.9|6108.4|6102.4|6108.4|6102.4|6106.9|6100.9|1
1635411260000|2021-10-28 08:54:20|||||||||10
1635411280000|2021-10-28 08:54:40|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1635411300000|2021-10-28 08:55:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|2
1635411310000|2021-10-28 08:55:10|6108.9|6102.9|6110.9|6104.9|6110.9|6104.9|6108.9|6102.9|2
1635411360000|2021-10-28 08:56:00|6109.9|6103.9|6110.9|6104.9|6110.9|6104.9|6109.9|6103.9|0
1635411380000|2021-10-28 08:56:20|6111.4|6105.4|6110.9|6104.9|6111.4|6105.4|6110.9|6104.9|0
1635411410000|2021-10-28 08:56:50|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|0
1635411420000|2021-10-28 08:57:00|6111.6|6105.6|6111.9|6105.9|6111.9|6105.9|6111.6|6105.6|0
1635411490000|2021-10-28 08:58:10|6112.4|6106.4|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|0
1635411560000|2021-10-28 08:59:20|6112.1|6106.1|6112.9|6106.9|6112.9|6106.9|6112.1|6106.1|0
1635411580000|2021-10-28 08:59:40|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|0
1635411590000|2021-10-28 08:59:50|6113.4|6107.4|6112.9|6106.9|6113.4|6107.4|6112.9|6106.9|0
1635411600000|2021-10-28 09:00:00|6112.6|6106.6|6112.4|6106.4|6112.9|6106.9|6112.4|6106.4|0
1635411620000|2021-10-28 09:00:20|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|0
1635411640000|2021-10-28 09:00:40|6112.4|6106.4|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|0
1635411670000|2021-10-28 09:01:10|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|1
1635411680000|2021-10-28 09:01:20|6112.7|6106.7|6112.4|6106.4|6112.7|6106.7|6112.4|6106.4|0
1635411690000|2021-10-28 09:01:30|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|0
1635411700000|2021-10-28 09:01:40|6113.1|6107.1|6113.4|6107.4|6113.4|6107.4|6113.1|6107.1|0
1635411720000|2021-10-28 09:02:00|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|2
1635411760000|2021-10-28 09:02:40|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1635411770000|2021-10-28 09:02:50|6113.1|6107.1|6113.4|6107.4|6113.9|6107.9|6112.9|6106.9|0
1635411790000|2021-10-28 09:03:10|6112.9|6106.9|6112.4|6106.4|6112.9|6106.9|6112.4|6106.4|0
1635411800000|2021-10-28 09:03:20|6111.6|6105.6|6111.4|6105.4|6111.6|6105.6|6111.4|6105.4|2
1635411810000|2021-10-28 09:03:30|6111.9|6105.9|6112.9|6106.9|6112.9|6106.9|6111.9|6105.9|0
1635411820000|2021-10-28 09:03:40|6112.7|6106.7|6111.9|6105.9|6112.7|6106.7|6111.9|6105.9|0
1635411840000|2021-10-28 09:04:00|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|1
1635411860000|2021-10-28 09:04:20|6111.6|6105.6|6111.9|6105.9|6111.9|6105.9|6111.6|6105.6|0
1635411870000|2021-10-28 09:04:30|6112.7|6106.7|6111.4|6105.4|6112.9|6106.9|6111.4|6105.4|1
1635411880000|2021-10-28 09:04:40|6111.7|6105.7|6111.4|6105.4|6111.9|6105.9|6111.4|6105.4|0
1635411940000|2021-10-28 09:05:40|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|0
1635411980000|2021-10-28 09:06:20|6111.1|6105.1|6111.4|6105.4|6111.4|6105.4|6111.1|6105.1|0
1635411990000|2021-10-28 09:06:30|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|1
1635412000000|2021-10-28 09:06:40|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1635412010000|2021-10-28 09:06:50|6112.9|6106.9|6113.4|6107.4|6113.4|6107.4|6112.9|6106.9|1
1635412020000|2021-10-28 09:07:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|3
1635412030000|2021-10-28 09:07:10|6112.4|6106.4|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|0
1635412070000|2021-10-28 09:07:50|6112.4|6106.4|6112.7|6106.7|6112.7|6106.7|6112.4|6106.4|0
1635412080000|2021-10-28 09:08:00|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1635412110000|2021-10-28 09:08:30|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1635412140000|2021-10-28 09:09:00|6111.4|6105.4|6110.9|6104.9|6111.4|6105.4|6110.1|6104.1|2
1635412160000|2021-10-28 09:09:20|6111.4|6105.4|6111.9|6105.9|6111.9|6105.9|6111.4|6105.4|0
1635412180000|2021-10-28 09:09:40|6112.1|6106.1|6112.4|6106.4|6112.4|6106.4|6112.1|6106.1|0
1635412200000|2021-10-28 09:10:00|6112.6|6106.6|6112.4|6106.4|6112.7|6106.7|6112.4|6106.4|0
1635412210000|2021-10-28 09:10:10|6111.9|6105.9|6112.4|6106.4|6112.4|6106.4|6111.9|6105.9|0
1635412220000|2021-10-28 09:10:20|6112.2|6106.2|6112.9|6106.9|6112.9|6106.9|6111.9|6105.9|0
1635412230000|2021-10-28 09:10:30|6112.6|6106.6|6112.4|6106.4|6112.6|6106.6|6112.4|6106.4|0
1635412240000|2021-10-28 09:10:40|6112.2|6106.2|6111.9|6105.9|6112.2|6106.2|6111.9|6105.9|0
1635412250000|2021-10-28 09:10:50|6112.4|6106.4|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|0
1635412260000|2021-10-28 09:11:00|||||||||2
1635412270000|2021-10-28 09:11:10|||||||||1
1635412280000|2021-10-28 09:11:20|6112.1|6106.1|6112.7|6106.7|6112.9|6106.9|6112.1|6106.1|0
1635412290000|2021-10-28 09:11:30|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1635412310000|2021-10-28 09:11:50|6111.9|6105.9|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|0
1635412340000|2021-10-28 09:12:20|6112.2|6106.2|6112.7|6106.7|6113.1|6107.1|6112.2|6106.2|4
1635412350000|2021-10-28 09:12:30|6112.2|6106.2|6112.7|6106.7|6112.7|6106.7|6112.2|6106.2|2
1635412370000|2021-10-28 09:12:50|6112.9|6106.9|6113.1|6107.1|6113.2|6107.2|6112.9|6106.9|1
1635412380000|2021-10-28 09:13:00|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|0
1635412420000|2021-10-28 09:13:40|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|0
1635412440000|2021-10-28 09:14:00|6111.9|6105.9|6111.1|6105.1|6112.6|6106.6|6110.7|6104.7|5
1635412460000|2021-10-28 09:14:20|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6109.1|6103.1|4
1635412480000|2021-10-28 09:14:40|6110.1|6104.1|6109.6|6103.6|6110.1|6104.1|6109.1|6103.1|0
1635412500000|2021-10-28 09:15:00|6109.7|6103.7|6110.6|6104.6|6110.6|6104.6|6109.7|6103.7|0
1635412510000|2021-10-28 09:15:10|6110.7|6104.7|6110.6|6104.6|6110.9|6104.9|6110.6|6104.6|0
1635412530000|2021-10-28 09:15:30|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|1
1635412540000|2021-10-28 09:15:40|6110.7|6104.7|6109.1|6103.1|6110.7|6104.7|6108.9|6102.9|0
1635412550000|2021-10-28 09:15:50|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635412560000|2021-10-28 09:16:00|6108.6|6102.6|6109.1|6103.1|6109.1|6103.1|6108.6|6102.6|0
1635412570000|2021-10-28 09:16:10|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|0
1635412580000|2021-10-28 09:16:20|6108.6|6102.6|6109.1|6103.1|6109.1|6103.1|6108.6|6102.6|0
1635412590000|2021-10-28 09:16:30|6109.4|6103.4|6109.6|6103.6|6109.6|6103.6|6109.4|6103.4|0
1635412630000|2021-10-28 09:17:10|6107.7|6101.7|6104.1|6098.1|6107.7|6101.7|6104.1|6098.1|2
1635412660000|2021-10-28 09:17:40|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1635412670000|2021-10-28 09:17:50|6103.1|6097.1|6102.1|6096.1|6103.1|6097.1|6102.1|6096.1|2
1635412680000|2021-10-28 09:18:00|6101.6|6095.6|6101.6|6095.6|6102.6|6096.6|6101.6|6095.6|1
1635412690000|2021-10-28 09:18:10|6101.7|6095.7|6104.1|6098.1|6104.1|6098.1|6101.7|6095.7|4
1635412700000|2021-10-28 09:18:20|6104.6|6098.6|6105.1|6099.1|6105.1|6099.1|6104.6|6098.6|1
1635412710000|2021-10-28 09:18:30|6104.9|6098.9|6106.6|6100.6|6106.7|6100.7|6104.9|6098.9|1
1635412730000|2021-10-28 09:18:50|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|2
1635412740000|2021-10-28 09:19:00|6106.1|6100.1|6106.7|6100.7|6106.7|6100.7|6106.1|6100.1|3
1635412810000|2021-10-28 09:20:10|6107.2|6101.2|6113.6|6107.6|6114.1|6108.1|6107.2|6101.2|8
1635412820000|2021-10-28 09:20:20|6113.7|6107.7|6114.2|6108.2|6114.2|6108.2|6113.7|6107.7|0
1635412850000|2021-10-28 09:20:50|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|0
1635412860000|2021-10-28 09:21:00|6115.1|6109.1|6116.6|6110.6|6117.1|6111.1|6115.1|6109.1|0
1635412880000|2021-10-28 09:21:20|6116.7|6110.7|6117.1|6111.1|6117.1|6111.1|6116.7|6110.7|0
1635412890000|2021-10-28 09:21:30|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|0
1635412900000|2021-10-28 09:21:40|6117.2|6111.2|6117.6|6111.6|6117.6|6111.6|6117.2|6111.2|0
1635412910000|2021-10-28 09:21:50|6117.7|6111.7|6118.2|6112.2|6118.2|6112.2|6117.7|6111.7|0
1635412920000|2021-10-28 09:22:00|6118.6|6112.6|6118.1|6112.1|6118.6|6112.6|6118.1|6112.1|0
1635412930000|2021-10-28 09:22:10|6117.7|6111.7|6118.1|6112.1|6118.1|6112.1|6117.6|6111.6|1
1635412980000|2021-10-28 09:23:00|6117.9|6111.9|6116.6|6110.6|6117.9|6111.9|6116.6|6110.6|2
1635412990000|2021-10-28 09:23:10|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|0
1635413010000|2021-10-28 09:23:30|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|1
1635413020000|2021-10-28 09:23:40|6113.9|6107.9|6113.6|6107.6|6113.9|6107.9|6113.6|6107.6|0
1635413030000|2021-10-28 09:23:50|6114.6|6108.6|6114.6|6108.6|6114.7|6108.7|6114.6|6108.6|0
1635413040000|2021-10-28 09:24:00|6114.2|6108.2|6114.1|6108.1|6114.6|6108.6|6114.1|6108.1|3
1635413050000|2021-10-28 09:24:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1635413060000|2021-10-28 09:24:20|6112.7|6106.7|6112.6|6106.6|6112.7|6106.7|6112.6|6106.6|1
1635413080000|2021-10-28 09:24:40|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1635413090000|2021-10-28 09:24:50|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|0
1635413100000|2021-10-28 09:25:00|6112.4|6106.4|6112.1|6106.1|6112.4|6106.4|6112.1|6106.1|0
1635413160000|2021-10-28 09:26:00|6112.2|6106.2|6112.1|6106.1|6112.2|6106.2|6112.1|6106.1|0
1635413220000|2021-10-28 09:27:00|6110.6|6104.6|6116.1|6110.1|6116.1|6110.1|6109.1|6103.1|13
1635413230000|2021-10-28 09:27:10|6116.6|6110.6|6118.1|6112.1|6118.2|6112.2|6116.6|6110.6|0
1635413240000|2021-10-28 09:27:20|6117.6|6111.6|6118.6|6112.6|6118.6|6112.6|6117.6|6111.6|0
1635413290000|2021-10-28 09:28:10|6118.9|6112.9|6119.2|6113.2|6119.2|6113.2|6118.9|6112.9|3
1635413300000|2021-10-28 09:28:20|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|4
1635413310000|2021-10-28 09:28:30|6117.9|6111.9|6117.2|6111.2|6118.2|6112.2|6117.2|6111.2|0
1635413330000|2021-10-28 09:28:50|6116.6|6110.6|6116.4|6110.4|6116.6|6110.6|6116.4|6110.4|13
1635413340000|2021-10-28 09:29:00|6116.6|6110.6|6116.1|6110.1|6116.6|6110.6|6116.1|6110.1|4
1635413350000|2021-10-28 09:29:10|||||||||50
1635413390000|2021-10-28 09:29:50|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|0
1635413400000|2021-10-28 09:30:00|6117.4|6111.4|6116.6|6110.6|6117.4|6111.4|6116.6|6110.6|1
1635413420000|2021-10-28 09:30:20|6116.4|6110.4|6116.1|6110.1|6116.4|6110.4|6116.1|6110.1|0
1635413440000|2021-10-28 09:30:40|6116.4|6110.4|6117.9|6111.9|6118.1|6112.1|6116.4|6110.4|0
1635413450000|2021-10-28 09:30:50|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|2
1635413460000|2021-10-28 09:31:00|6117.9|6111.9|6116.6|6110.6|6117.9|6111.9|6116.6|6110.6|1
1635413470000|2021-10-28 09:31:10|6116.4|6110.4|6112.6|6106.6|6116.4|6110.4|6112.6|6106.6|2
1635413480000|2021-10-28 09:31:20|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|4
1635413510000|2021-10-28 09:31:50|||||||||1
1635413520000|2021-10-28 09:32:00|6111.4|6105.4|6111.1|6105.1|6111.6|6105.6|6111.1|6105.1|0
1635413570000|2021-10-28 09:32:50|6111.6|6105.6|6108.7|6102.7|6111.6|6105.6|6108.6|6102.6|3
1635413580000|2021-10-28 09:33:00|6109.1|6103.1|6108.6|6102.6|6109.1|6103.1|6108.6|6102.6|0
1635413590000|2021-10-28 09:33:10|6108.7|6102.7|6108.1|6102.1|6109.6|6103.6|6108.1|6102.1|0
1635413630000|2021-10-28 09:33:50|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1635413640000|2021-10-28 09:34:00|6109.4|6103.4|6107.1|6101.1|6109.4|6103.4|6106.2|6100.2|7
1635413650000|2021-10-28 09:34:10|6107.4|6101.4|6107.6|6101.6|6108.1|6102.1|6107.4|6101.4|6
1635413660000|2021-10-28 09:34:20|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|0
1635413670000|2021-10-28 09:34:30|6107.4|6101.4|6106.1|6100.1|6107.4|6101.4|6106.1|6100.1|0
1635413680000|2021-10-28 09:34:40|6107.2|6101.2|6110.6|6104.6|6110.6|6104.6|6107.2|6101.2|3
1635413690000|2021-10-28 09:34:50|6110.1|6104.1|6109.1|6103.1|6110.1|6104.1|6109.1|6103.1|0
1635413700000|2021-10-28 09:35:00|6108.9|6102.9|6108.1|6102.1|6108.9|6102.9|6108.1|6102.1|1
1635413710000|2021-10-28 09:35:10|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1635413720000|2021-10-28 09:35:20|6109.9|6103.9|6110.1|6104.1|6110.1|6104.1|6109.6|6103.6|3
1635413740000|2021-10-28 09:35:40|6110.4|6104.4|6112.1|6106.1|6112.1|6106.1|6110.4|6104.4|0
1635413750000|2021-10-28 09:35:50|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|0
1635413760000|2021-10-28 09:36:00|6114.7|6108.7|6116.6|6110.6|6116.6|6110.6|6114.7|6108.7|11
1635413770000|2021-10-28 09:36:10|6117.1|6111.1|6117.2|6111.2|6117.2|6111.2|6117.1|6111.1|1
1635413800000|2021-10-28 09:36:40|6117.1|6111.1|6117.2|6111.2|6117.2|6111.2|6117.1|6111.1|0
1635413810000|2021-10-28 09:36:50|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|0
1635413830000|2021-10-28 09:37:10|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|0
1635413840000|2021-10-28 09:37:20|6118.4|6112.4|6118.6|6112.6|6118.6|6112.6|6118.1|6112.1|1
1635413860000|2021-10-28 09:37:40|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|1
1635413870000|2021-10-28 09:37:50|6121.2|6115.2|6122.1|6116.1|6122.1|6116.1|6121.2|6115.2|0
1635413880000|2021-10-28 09:38:00|6122.2|6116.2|6122.2|6116.2|6122.6|6116.6|6122.2|6116.2|0
1635413890000|2021-10-28 09:38:10|6122.4|6116.4|6121.6|6115.6|6122.4|6116.4|6121.6|6115.6|1
1635413900000|2021-10-28 09:38:20|6121.7|6115.7|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|0
1635413910000|2021-10-28 09:38:30|6121.7|6115.7|6121.1|6115.1|6122.1|6116.1|6121.1|6115.1|0
1635413940000|2021-10-28 09:39:00|6119.9|6113.9|6117.1|6111.1|6119.9|6113.9|6115.6|6109.6|26
1635413980000|2021-10-28 09:39:40|6117.2|6111.2|6118.7|6112.7|6118.7|6112.7|6117.2|6111.2|1
1635413990000|2021-10-28 09:39:50|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|1
1635414020000|2021-10-28 09:40:20|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|0
1635414050000|2021-10-28 09:40:50|6118.7|6112.7|6119.2|6113.2|6119.2|6113.2|6118.7|6112.7|0
1635414060000|2021-10-28 09:41:00|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6119.6|6113.6|0
1635414110000|2021-10-28 09:41:50|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|3
1635414120000|2021-10-28 09:42:00|6121.1|6115.1|6122.1|6116.1|6122.1|6116.1|6121.1|6115.1|0
1635414140000|2021-10-28 09:42:20|6121.7|6115.7|6119.6|6113.6|6121.7|6115.7|6119.6|6113.6|2
1635414180000|2021-10-28 09:43:00|6120.1|6114.1|6118.6|6112.6|6120.1|6114.1|6118.1|6112.1|3
1635414220000|2021-10-28 09:43:40|6119.1|6113.1|6120.2|6114.2|6120.2|6114.2|6119.1|6113.1|1
1635414230000|2021-10-28 09:43:50|6120.1|6114.1|6120.2|6114.2|6120.2|6114.2|6120.1|6114.1|0
1635414240000|2021-10-28 09:44:00|6120.6|6114.6|6122.1|6116.1|6122.1|6116.1|6120.6|6114.6|0
1635414350000|2021-10-28 09:45:50|6121.6|6115.6|6121.7|6115.7|6121.7|6115.7|6121.6|6115.6|0
1635414360000|2021-10-28 09:46:00|6122.1|6116.1|6121.6|6115.6|6122.1|6116.1|6120.6|6114.6|3
1635414380000|2021-10-28 09:46:20|6121.7|6115.7|6122.1|6116.1|6122.1|6116.1|6121.7|6115.7|0
1635414400000|2021-10-28 09:46:40|6122.4|6116.4|6122.1|6116.1|6122.4|6116.4|6122.1|6116.1|2
1635414410000|2021-10-28 09:46:50|6122.2|6116.2|6124.1|6118.1|6124.1|6118.1|6122.2|6116.2|2
1635414420000|2021-10-28 09:47:00|6125.1|6119.1|6125.2|6119.2|6125.2|6119.2|6125.1|6119.1|0
1635414430000|2021-10-28 09:47:10|6125.1|6119.1|6125.2|6119.2|6125.2|6119.2|6125.1|6119.1|0
1635414440000|2021-10-28 09:47:20|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|0
1635414450000|2021-10-28 09:47:30|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.1|6119.1|0
1635414460000|2021-10-28 09:47:40|6125.4|6119.4|6125.1|6119.1|6125.4|6119.4|6125.1|6119.1|1
1635414470000|2021-10-28 09:47:50|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|0
1635414480000|2021-10-28 09:48:00|||||||||1
1635414490000|2021-10-28 09:48:10|6125.7|6119.7|6126.1|6120.1|6126.1|6120.1|6125.7|6119.7|2
1635414500000|2021-10-28 09:48:20|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.1|6119.1|4
1635414510000|2021-10-28 09:48:30|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|1
1635414540000|2021-10-28 09:49:00|6126.6|6120.6|6128.1|6122.1|6128.1|6122.1|6126.6|6120.6|0
1635414570000|2021-10-28 09:49:30|6128.2|6122.2|6129.2|6123.2|6129.2|6123.2|6128.2|6122.2|1
1635414580000|2021-10-28 09:49:40|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1635414600000|2021-10-28 09:50:00|6128.9|6122.9|6128.6|6122.6|6128.9|6122.9|6128.6|6122.6|0
1635414620000|2021-10-28 09:50:20|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1635414630000|2021-10-28 09:50:30|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|0
1635414650000|2021-10-28 09:50:50|6128.9|6122.9|6129.1|6123.1|6129.1|6123.1|6128.9|6122.9|2
1635414700000|2021-10-28 09:51:40|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1635414710000|2021-10-28 09:51:50|6130.1|6124.1|6130.2|6124.2|6130.2|6124.2|6130.1|6124.1|3
1635414720000|2021-10-28 09:52:00|6130.6|6124.6|6130.7|6124.7|6130.7|6124.7|6130.6|6124.6|0
1635414760000|2021-10-28 09:52:40|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|0
1635414770000|2021-10-28 09:52:50|6131.1|6125.1|6131.7|6125.7|6131.7|6125.7|6131.1|6125.1|4
1635414780000|2021-10-28 09:53:00|6131.9|6125.9|6132.2|6126.2|6132.2|6126.2|6131.9|6125.9|2
1635414790000|2021-10-28 09:53:10|6132.7|6126.7|6131.1|6125.1|6132.7|6126.7|6130.7|6124.7|3
1635414820000|2021-10-28 09:53:40|6131.7|6125.7|6132.1|6126.1|6132.1|6126.1|6131.7|6125.7|3
1635414870000|2021-10-28 09:54:30|6131.7|6125.7|6129.6|6123.6|6131.7|6125.7|6129.2|6123.2|3
1635414880000|2021-10-28 09:54:40|6128.2|6122.2|6128.6|6122.6|6128.6|6122.6|6128.2|6122.2|2
1635414890000|2021-10-28 09:54:50|6128.2|6122.2|6128.6|6122.6|6128.9|6122.9|6128.2|6122.2|1
1635414910000|2021-10-28 09:55:10|6128.7|6122.7|6129.1|6123.1|6129.1|6123.1|6128.7|6122.7|0
1635414930000|2021-10-28 09:55:30|6128.7|6122.7|6128.1|6122.1|6128.7|6122.7|6128.1|6122.1|5
1635414940000|2021-10-28 09:55:40|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|0
1635414950000|2021-10-28 09:55:50|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|1
1635415000000|2021-10-28 09:56:40|6129.1|6123.1|6128.6|6122.6|6129.1|6123.1|6128.6|6122.6|0
1635415010000|2021-10-28 09:56:50|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|1
1635415060000|2021-10-28 09:57:40|6129.1|6123.1|6130.2|6124.2|6130.2|6124.2|6129.1|6123.1|1
1635415070000|2021-10-28 09:57:50|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1635415080000|2021-10-28 09:58:00|6128.7|6122.7|6129.2|6123.2|6129.2|6123.2|6128.7|6122.7|1
1635415090000|2021-10-28 09:58:10|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|6128.7|6122.7|1
1635415100000|2021-10-28 09:58:20|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1635415140000|2021-10-28 09:59:00|6128.1|6122.1|6127.6|6121.6|6128.1|6122.1|6127.6|6121.6|3
1635415170000|2021-10-28 09:59:30|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|4
1635415180000|2021-10-28 09:59:40|6125.6|6119.6|6123.6|6117.6|6125.6|6119.6|6123.6|6117.6|11
1635415200000|2021-10-28 10:00:00|6123.4|6117.4|6121.6|6115.6|6123.4|6117.4|6121.6|6115.6|1
1635415210000|2021-10-28 10:00:10|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|3
1635415220000|2021-10-28 10:00:20|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6119.6|6113.6|2
1635415230000|2021-10-28 10:00:30|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1635415240000|2021-10-28 10:00:40|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|1
1635415250000|2021-10-28 10:00:50|6117.4|6111.4|6115.1|6109.1|6117.4|6111.4|6115.1|6109.1|2
1635415260000|2021-10-28 10:01:00|6114.9|6108.9|6112.6|6106.6|6114.9|6108.9|6112.6|6106.6|3
1635415270000|2021-10-28 10:01:10|6112.1|6106.1|6110.6|6104.6|6112.1|6106.1|6109.6|6103.6|9
1635415280000|2021-10-28 10:01:20|6111.1|6105.1|6110.6|6104.6|6111.2|6105.2|6110.6|6104.6|2
1635415290000|2021-10-28 10:01:30|6110.7|6104.7|6111.1|6105.1|6111.1|6105.1|6110.7|6104.7|0
1635415300000|2021-10-28 10:01:40|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|1
1635415310000|2021-10-28 10:01:50|6111.4|6105.4|6111.7|6105.7|6111.7|6105.7|6110.7|6104.7|4
1635415320000|2021-10-28 10:02:00|6111.4|6105.4|6111.2|6105.2|6111.4|6105.4|6110.6|6104.6|3
1635415330000|2021-10-28 10:02:10|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|1
1635415350000|2021-10-28 10:02:30|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|1
1635415360000|2021-10-28 10:02:40|6115.2|6109.2|6115.1|6109.1|6115.4|6109.4|6115.1|6109.1|1
1635415370000|2021-10-28 10:02:50|6114.6|6108.6|6114.2|6108.2|6114.6|6108.6|6114.2|6108.2|0
1635415380000|2021-10-28 10:03:00|6113.1|6107.1|6114.1|6108.1|6114.1|6108.1|6113.1|6107.1|2
1635415390000|2021-10-28 10:03:10|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1635415400000|2021-10-28 10:03:20|6112.9|6106.9|6112.6|6106.6|6112.9|6106.9|6112.6|6106.6|1
1635415410000|2021-10-28 10:03:30|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6106.9|6100.9|19
1635415420000|2021-10-28 10:03:40|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|2
1635415430000|2021-10-28 10:03:50|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|0
1635415450000|2021-10-28 10:04:10|6111.2|6105.2|6113.1|6107.1|6113.6|6107.6|6111.2|6105.2|1
1635415460000|2021-10-28 10:04:20|6112.9|6106.9|6114.1|6108.1|6114.1|6108.1|6112.6|6106.6|0
1635415480000|2021-10-28 10:04:40|6114.2|6108.2|6114.1|6108.1|6114.2|6108.2|6114.1|6108.1|0
1635415550000|2021-10-28 10:05:50|6113.9|6107.9|6111.7|6105.7|6113.9|6107.9|6111.6|6105.6|2
1635415560000|2021-10-28 10:06:00|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|0
1635415570000|2021-10-28 10:06:10|6112.4|6106.4|6112.6|6106.6|6112.6|6106.6|6112.4|6106.4|1
1635415580000|2021-10-28 10:06:20|6112.7|6106.7|6114.1|6108.1|6114.1|6108.1|6112.7|6106.7|0
1635415630000|2021-10-28 10:07:10|6114.9|6108.9|6115.6|6109.6|6115.6|6109.6|6114.9|6108.9|0
1635415650000|2021-10-28 10:07:30|6113.2|6107.2|6113.6|6107.6|6113.6|6107.6|6112.6|6106.6|2
1635415660000|2021-10-28 10:07:40|6113.9|6107.9|6114.1|6108.1|6114.1|6108.1|6113.9|6107.9|0
1635415710000|2021-10-28 10:08:30|6115.2|6109.2|6115.7|6109.7|6115.7|6109.7|6115.1|6109.1|2
1635415740000|2021-10-28 10:09:00|6117.7|6111.7|6118.1|6112.1|6118.1|6112.1|6117.7|6111.7|0
1635415790000|2021-10-28 10:09:50|6118.7|6112.7|6119.1|6113.1|6119.1|6113.1|6118.7|6112.7|1
1635415800000|2021-10-28 10:10:00|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1635415820000|2021-10-28 10:10:20|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|1
1635415840000|2021-10-28 10:10:40|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|0
1635415850000|2021-10-28 10:10:50|6117.4|6111.4|6116.1|6110.1|6117.4|6111.4|6116.1|6110.1|2
1635415880000|2021-10-28 10:11:20|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|0
1635415910000|2021-10-28 10:11:50|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|0
1635415970000|2021-10-28 10:12:50|6115.9|6109.9|6115.6|6109.6|6115.9|6109.9|6115.6|6109.6|0
1635416010000|2021-10-28 10:13:30|6115.9|6109.9|6116.6|6110.6|6116.6|6110.6|6115.9|6109.9|3
1635416020000|2021-10-28 10:13:40|6117.1|6111.1|6117.6|6111.6|6117.6|6111.6|6117.1|6111.1|0
1635416030000|2021-10-28 10:13:50|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|0
1635416040000|2021-10-28 10:14:00|6117.7|6111.7|6118.6|6112.6|6118.6|6112.6|6117.7|6111.7|0
1635416090000|2021-10-28 10:14:50|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|1
1635416100000|2021-10-28 10:15:00|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|0
1635416120000|2021-10-28 10:15:20|6116.7|6110.7|6117.1|6111.1|6117.1|6111.1|6116.7|6110.7|0
1635416160000|2021-10-28 10:16:00|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|0
1635416220000|2021-10-28 10:17:00|6116.6|6110.6|6116.6|6110.6|6117.1|6111.1|6116.6|6110.6|1
1635416230000|2021-10-28 10:17:10|||||||||1
1635416250000|2021-10-28 10:17:30|6116.4|6110.4|6115.1|6109.1|6116.4|6110.4|6115.1|6109.1|2
1635416260000|2021-10-28 10:17:40|6114.7|6108.7|6116.6|6110.6|6116.6|6110.6|6114.1|6108.1|2
1635416280000|2021-10-28 10:18:00|6117.1|6111.1|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|0
1635416290000|2021-10-28 10:18:10|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|1
1635416300000|2021-10-28 10:18:20|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|1
1635416310000|2021-10-28 10:18:30|6119.4|6113.4|6119.6|6113.6|6119.7|6113.7|6119.1|6113.1|2
1635416320000|2021-10-28 10:18:40|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|23
1635416340000|2021-10-28 10:19:00|6119.2|6113.2|6119.4|6113.4|6119.4|6113.4|6119.1|6113.1|0
1635416360000|2021-10-28 10:19:20|6119.2|6113.2|6116.4|6110.4|6119.2|6113.2|6116.4|6110.4|1
1635416380000|2021-10-28 10:19:40|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1635416400000|2021-10-28 10:20:00|6115.7|6109.7|6115.4|6109.4|6115.7|6109.7|6115.4|6109.4|0
1635416410000|2021-10-28 10:20:10|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1635416430000|2021-10-28 10:20:30|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1635416440000|2021-10-28 10:20:40|6117.2|6111.2|6117.6|6111.6|6117.6|6111.6|6117.2|6111.2|0
1635416450000|2021-10-28 10:20:50|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|4
1635416490000|2021-10-28 10:21:30|6115.9|6109.9|6114.9|6108.9|6115.9|6109.9|6114.9|6108.9|1
1635416500000|2021-10-28 10:21:40|6115.6|6109.6|6116.4|6110.4|6116.4|6110.4|6115.6|6109.6|0
1635416530000|2021-10-28 10:22:10|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.9|6110.9|3
1635416540000|2021-10-28 10:22:20|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|0
1635416550000|2021-10-28 10:22:30|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|2
1635416560000|2021-10-28 10:22:40|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|0
1635416570000|2021-10-28 10:22:50|6115.4|6109.4|6113.6|6107.6|6115.4|6109.4|6113.2|6107.2|3
1635416580000|2021-10-28 10:23:00|6112.6|6106.6|6112.7|6106.7|6112.7|6106.7|6112.6|6106.6|1
1635416590000|2021-10-28 10:23:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1635416600000|2021-10-28 10:23:20|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|3
1635416610000|2021-10-28 10:23:30|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|4
1635416620000|2021-10-28 10:23:40|6111.2|6105.2|6110.4|6104.4|6111.2|6105.2|6110.4|6104.4|1
1635416640000|2021-10-28 10:24:00|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1635416650000|2021-10-28 10:24:10|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|0
1635416660000|2021-10-28 10:24:20|6110.9|6104.9|6111.4|6105.4|6111.4|6105.4|6110.9|6104.9|0
1635416670000|2021-10-28 10:24:30|6110.7|6104.7|6107.4|6101.4|6110.7|6104.7|6107.4|6101.4|4
1635416690000|2021-10-28 10:24:50|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635416730000|2021-10-28 10:25:30|6108.9|6102.9|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|0
1635416740000|2021-10-28 10:25:40|6109.1|6103.1|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|0
1635416750000|2021-10-28 10:25:50|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1635416760000|2021-10-28 10:26:00|6109.6|6103.6|6110.4|6104.4|6110.4|6104.4|6109.6|6103.6|0
1635416770000|2021-10-28 10:26:10|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|0
1635416780000|2021-10-28 10:26:20|6111.2|6105.2|6111.4|6105.4|6111.4|6105.4|6111.2|6105.2|0
1635416800000|2021-10-28 10:26:40|6110.7|6104.7|6108.1|6102.1|6110.7|6104.7|6108.1|6102.1|3
1635416810000|2021-10-28 10:26:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1635416820000|2021-10-28 10:27:00|6109.4|6103.4|6110.4|6104.4|6110.7|6104.7|6109.4|6103.4|1
1635416830000|2021-10-28 10:27:10|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|0
1635416850000|2021-10-28 10:27:30|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|0
1635416860000|2021-10-28 10:27:40|6112.1|6106.1|6107.6|6101.6|6112.1|6106.1|6107.6|6101.6|5
1635416870000|2021-10-28 10:27:50|6106.5|6100.5|6106.2|6100.2|6106.5|6100.5|6105.2|6099.2|6
1635416880000|2021-10-28 10:28:00|6105.7|6099.7|6106.9|6100.9|6106.9|6100.9|6105.7|6099.7|2
1635416890000|2021-10-28 10:28:10|6108.2|6102.2|6108.4|6102.4|6108.4|6102.4|6108.2|6102.2|0
1635416910000|2021-10-28 10:28:30|6107.9|6101.9|6108.4|6102.4|6108.4|6102.4|6107.9|6101.9|0
1635416930000|2021-10-28 10:28:50|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|1
1635416940000|2021-10-28 10:29:00|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|3
1635417020000|2021-10-28 10:30:20|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1635417030000|2021-10-28 10:30:30|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|0
1635417040000|2021-10-28 10:30:40|6104.1|6098.1|6102.1|6096.1|6104.1|6098.1|6102.1|6096.1|8
1635417050000|2021-10-28 10:30:50|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635417060000|2021-10-28 10:31:00|6103.7|6097.7|6103.4|6097.4|6103.9|6097.9|6103.4|6097.4|0
1635417070000|2021-10-28 10:31:10|6102.9|6096.9|6103.4|6097.4|6103.4|6097.4|6102.9|6096.9|0
1635417080000|2021-10-28 10:31:20|6102.9|6096.9|6103.4|6097.4|6103.4|6097.4|6102.9|6096.9|0
1635417090000|2021-10-28 10:31:30|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635417100000|2021-10-28 10:31:40|6104.9|6098.9|6104.4|6098.4|6104.9|6098.9|6104.4|6098.4|0
1635417110000|2021-10-28 10:31:50|6104.7|6098.7|6104.4|6098.4|6104.7|6098.7|6104.4|6098.4|1
1635417120000|2021-10-28 10:32:00|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|2
1635417140000|2021-10-28 10:32:20|6102.6|6096.6|6103.9|6097.9|6103.9|6097.9|6102.6|6096.6|0
1635417150000|2021-10-28 10:32:30|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1635417160000|2021-10-28 10:32:40|6103.9|6097.9|6103.4|6097.4|6103.9|6097.9|6102.6|6096.6|2
1635417180000|2021-10-28 10:33:00|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635417190000|2021-10-28 10:33:10|6103.4|6097.4|6102.1|6096.1|6103.4|6097.4|6102.1|6096.1|1
1635417200000|2021-10-28 10:33:20|6101.4|6095.4|6101.1|6095.1|6101.4|6095.4|6101.1|6095.1|2
1635417210000|2021-10-28 10:33:30|6101.4|6095.4|6102.9|6096.9|6102.9|6096.9|6101.4|6095.4|1
1635417220000|2021-10-28 10:33:40|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|4
1635417230000|2021-10-28 10:33:50|6101.9|6095.9|6102.4|6096.4|6102.4|6096.4|6101.9|6095.9|0
1635417260000|2021-10-28 10:34:20|6102.6|6096.6|6103.2|6097.2|6103.2|6097.2|6102.6|6096.6|18
1635417290000|2021-10-28 10:34:50|6101.5|6095.5|6100.7|6094.7|6101.5|6095.5|6100.7|6094.7|6
1635417300000|2021-10-28 10:35:00|6100.6|6094.6|6102.6|6096.6|6102.6|6096.6|6100.6|6094.6|1
1635417340000|2021-10-28 10:35:40|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|2
1635417350000|2021-10-28 10:35:50|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|1
1635417370000|2021-10-28 10:36:10|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|3
1635417400000|2021-10-28 10:36:40|||||||||1
1635417410000|2021-10-28 10:36:50|6104.2|6098.2|6104.1|6098.1|6104.2|6098.2|6104.1|6098.1|2
1635417420000|2021-10-28 10:37:00|6104.2|6098.2|6104.1|6098.1|6104.2|6098.2|6104.1|6098.1|0
1635417440000|2021-10-28 10:37:20|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1635417460000|2021-10-28 10:37:40|6103.4|6097.4|6103.1|6097.1|6103.4|6097.4|6103.1|6097.1|0
1635417470000|2021-10-28 10:37:50|6102.4|6096.4|6101.6|6095.6|6102.4|6096.4|6101.6|6095.6|2
1635417480000|2021-10-28 10:38:00|6101.4|6095.4|6103.1|6097.1|6103.1|6097.1|6101.4|6095.4|1
1635417490000|2021-10-28 10:38:10|6102.9|6096.9|6102.6|6096.6|6102.9|6096.9|6102.6|6096.6|0
1635417520000|2021-10-28 10:38:40|6102.1|6096.1|6101.6|6095.6|6102.1|6096.1|6101.6|6095.6|1
1635417540000|2021-10-28 10:39:00|6101.1|6095.1|6101.6|6095.6|6101.6|6095.6|6101.1|6095.1|0
1635417560000|2021-10-28 10:39:20|6101.7|6095.7|6102.1|6096.1|6102.1|6096.1|6101.7|6095.7|0
1635417570000|2021-10-28 10:39:30|6104.1|6098.1|6104.7|6098.7|6104.7|6098.7|6103.2|6097.2|1
1635417580000|2021-10-28 10:39:40|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1635417590000|2021-10-28 10:39:50|6104.7|6098.7|6105.2|6099.2|6105.2|6099.2|6104.7|6098.7|0
1635417600000|2021-10-28 10:40:00|6103.1|6097.1|6103.2|6097.2|6103.2|6097.2|6103.1|6097.1|1
1635417610000|2021-10-28 10:40:10|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1635417620000|2021-10-28 10:40:20|6102.9|6096.9|6103.1|6097.1|6103.1|6097.1|6102.9|6096.9|0
1635417640000|2021-10-28 10:40:40|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|0
1635417650000|2021-10-28 10:40:50|6102.2|6096.2|6102.1|6096.1|6102.2|6096.2|6102.1|6096.1|1
1635417670000|2021-10-28 10:41:10|6101.6|6095.6|6101.9|6095.9|6102.1|6096.1|6101.6|6095.6|0
1635417680000|2021-10-28 10:41:20|6101.6|6095.6|6098.1|6092.1|6101.6|6095.6|6098.1|6092.1|1
1635417700000|2021-10-28 10:41:40|6097.7|6091.7|6098.1|6092.1|6098.1|6092.1|6097.7|6091.7|0
1635417710000|2021-10-28 10:41:50|6098.2|6092.2|6098.6|6092.6|6098.6|6092.6|6098.2|6092.2|0
1635417720000|2021-10-28 10:42:00|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|0
1635417730000|2021-10-28 10:42:10|6099.4|6093.4|6099.6|6093.6|6099.6|6093.6|6099.2|6093.2|0
1635417750000|2021-10-28 10:42:30|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|0
1635417760000|2021-10-28 10:42:40|6098.9|6092.9|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|0
1635417780000|2021-10-28 10:43:00|6099.4|6093.4|6098.1|6092.1|6099.6|6093.6|6098.1|6092.1|5
1635417810000|2021-10-28 10:43:30|6098.4|6092.4|6099.7|6093.7|6099.7|6093.7|6098.4|6092.4|0
1635417820000|2021-10-28 10:43:40|6100|6094|6099.2|6093.2|6100|6094|6099.2|6093.2|2
1635417830000|2021-10-28 10:43:50|6099.6|6093.6|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|0
1635417850000|2021-10-28 10:44:10|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635417890000|2021-10-28 10:44:50|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|0
1635417930000|2021-10-28 10:45:30|6100.2|6094.2|6101.7|6095.7|6101.7|6095.7|6100.2|6094.2|1
1635417940000|2021-10-28 10:45:40|6101.6|6095.6|6101.6|6095.6|6101.7|6095.7|6101.6|6095.6|0
1635417950000|2021-10-28 10:45:50|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.6|6095.6|0
1635417960000|2021-10-28 10:46:00|6101.6|6095.6|6102.2|6096.2|6102.2|6096.2|6101.6|6095.6|0
1635417970000|2021-10-28 10:46:10|6102.7|6096.7|6103.1|6097.1|6103.1|6097.1|6102.7|6096.7|0
1635418000000|2021-10-28 10:46:40|6102.9|6096.9|6103.6|6097.6|6103.6|6097.6|6102.9|6096.9|0
1635418010000|2021-10-28 10:46:50|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|1
1635418020000|2021-10-28 10:47:00|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|4
1635418030000|2021-10-28 10:47:10|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1635418040000|2021-10-28 10:47:20|6105.1|6099.1|6105.2|6099.2|6105.2|6099.2|6105.1|6099.1|0
1635418060000|2021-10-28 10:47:40|6104.9|6098.9|6104.1|6098.1|6104.9|6098.9|6104.1|6098.1|3
1635418070000|2021-10-28 10:47:50|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1635418080000|2021-10-28 10:48:00|6102.6|6096.6|6101.1|6095.1|6102.6|6096.6|6101.1|6095.1|1
1635418140000|2021-10-28 10:49:00|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1635418160000|2021-10-28 10:49:20|6100.2|6094.2|6099.6|6093.6|6100.2|6094.2|6098.9|6092.9|4
1635418170000|2021-10-28 10:49:30|6099.2|6093.2|6098.6|6092.6|6099.2|6093.2|6098.6|6092.6|1
1635418200000|2021-10-28 10:50:00|6098.7|6092.7|6100.6|6094.6|6100.6|6094.6|6098.7|6092.7|0
1635418250000|2021-10-28 10:50:50|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1635418260000|2021-10-28 10:51:00|6100.1|6094.1|6100.6|6094.6|6100.7|6094.7|6100.1|6094.1|0
1635418310000|2021-10-28 10:51:50|||||||||1
1635418320000|2021-10-28 10:52:00|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1635418330000|2021-10-28 10:52:10|6100.6|6094.6|6101.1|6095.1|6101.1|6095.1|6100.6|6094.6|0
1635418340000|2021-10-28 10:52:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1635418350000|2021-10-28 10:52:30|6100.9|6094.9|6100.6|6094.6|6100.9|6094.9|6100.6|6094.6|0
1635418370000|2021-10-28 10:52:50|6101.1|6095.1|6102.6|6096.6|6102.6|6096.6|6101.1|6095.1|1
1635418380000|2021-10-28 10:53:00|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1635418390000|2021-10-28 10:53:10|6102.7|6096.7|6102.6|6096.6|6102.7|6096.7|6102.6|6096.6|1
1635418410000|2021-10-28 10:53:30|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1635418420000|2021-10-28 10:53:40|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|2
1635418430000|2021-10-28 10:53:50|6099.4|6093.4|6098.6|6092.6|6099.6|6093.6|6098.6|6092.6|1
1635418490000|2021-10-28 10:54:50|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|1
1635418500000|2021-10-28 10:55:00|6100.4|6094.4|6100.1|6094.1|6100.4|6094.4|6100.1|6094.1|0
1635418530000|2021-10-28 10:55:30|6100.2|6094.2|6100.6|6094.6|6100.6|6094.6|6100.2|6094.2|0
1635418540000|2021-10-28 10:55:40|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1635418550000|2021-10-28 10:55:50|6102.1|6096.1|6102.2|6096.2|6102.2|6096.2|6102.1|6096.1|1
1635418560000|2021-10-28 10:56:00|6103.1|6097.1|6102.1|6096.1|6103.4|6097.4|6102.1|6096.1|6
1635418580000|2021-10-28 10:56:20|6101.6|6095.6|6101.1|6095.1|6101.7|6095.7|6101.1|6095.1|1
1635418600000|2021-10-28 10:56:40|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|1
1635418610000|2021-10-28 10:56:50|6099.6|6093.6|6099.6|6093.6|6100.1|6094.1|6099.6|6093.6|0
1635418620000|2021-10-28 10:57:00|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|0
1635418660000|2021-10-28 10:57:40|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|0
1635418670000|2021-10-28 10:57:50|6099.1|6093.1|6098.6|6092.6|6099.1|6093.1|6098.6|6092.6|0
1635418680000|2021-10-28 10:58:00|6098.1|6092.1|6098.1|6092.1|6098.2|6092.2|6098.1|6092.1|1
1635418740000|2021-10-28 10:59:00|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|1
1635418760000|2021-10-28 10:59:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|5
1635418780000|2021-10-28 10:59:40|6100.7|6094.7|6101.9|6095.9|6101.9|6095.9|6100.7|6094.7|1
1635418790000|2021-10-28 10:59:50|6101.6|6095.6|6101.1|6095.1|6101.6|6095.6|6101.1|6095.1|0
1635418800000|2021-10-28 11:00:00|6101.2|6095.2|6101.1|6095.1|6102.1|6096.1|6101.1|6095.1|1
1635418820000|2021-10-28 11:00:20|6101.6|6095.6|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|3
1635418830000|2021-10-28 11:00:30|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6102.1|6096.1|2
1635418840000|2021-10-28 11:00:40|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|0
1635418850000|2021-10-28 11:00:50|6102.1|6096.1|6100.1|6094.1|6102.1|6096.1|6100.1|6094.1|1
1635418870000|2021-10-28 11:01:10|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|1
1635418880000|2021-10-28 11:01:20|6100.1|6094.1|6100.6|6094.6|6100.6|6094.6|6100.1|6094.1|0
1635418890000|2021-10-28 11:01:30|6101.1|6095.1|6100.6|6094.6|6101.1|6095.1|6100.6|6094.6|1
1635418920000|2021-10-28 11:02:00|6101.6|6095.6|6101.1|6095.1|6101.6|6095.6|6101.1|6095.1|0
1635418940000|2021-10-28 11:02:20|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1635418950000|2021-10-28 11:02:30|6101.9|6095.9|6103.1|6097.1|6103.1|6097.1|6101.9|6095.9|2
1635418960000|2021-10-28 11:02:40|||||||||5
1635418980000|2021-10-28 11:03:00|6102.6|6096.6|6103.1|6097.1|6103.1|6097.1|6102.6|6096.6|0
1635419000000|2021-10-28 11:03:20|6103.9|6097.9|6104.1|6098.1|6104.1|6098.1|6103.6|6097.6|5
1635419010000|2021-10-28 11:03:30|6104.2|6098.2|6104.2|6098.2|6104.6|6098.6|6104.1|6098.1|0
1635419020000|2021-10-28 11:03:40|6103.7|6097.7|6104.1|6098.1|6104.1|6098.1|6103.7|6097.7|0
1635419030000|2021-10-28 11:03:50|6104.2|6098.2|6103.6|6097.6|6104.2|6098.2|6103.6|6097.6|1
1635419040000|2021-10-28 11:04:00|6103.7|6097.7|6103.6|6097.6|6104.1|6098.1|6103.6|6097.6|0
1635419050000|2021-10-28 11:04:10|6103.1|6097.1|6104.1|6098.1|6104.1|6098.1|6103.1|6097.1|0
1635419060000|2021-10-28 11:04:20|6104.2|6098.2|6104.1|6098.1|6104.2|6098.2|6104.1|6098.1|0
1635419070000|2021-10-28 11:04:30|6103.9|6097.9|6104.1|6098.1|6104.2|6098.2|6103.6|6097.6|0
1635419080000|2021-10-28 11:04:40|6103.1|6097.1|6103.6|6097.6|6103.6|6097.6|6103.1|6097.1|0
1635419090000|2021-10-28 11:04:50|6103.1|6097.1|6102.9|6096.9|6103.1|6097.1|6102.9|6096.9|0
1635419100000|2021-10-28 11:05:00|6102.6|6096.6|6102.6|6096.6|6103.1|6097.1|6101.1|6095.1|2
1635419120000|2021-10-28 11:05:20|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|1
1635419130000|2021-10-28 11:05:30|6103.1|6097.1|6101.6|6095.6|6103.1|6097.1|6101.6|6095.6|1
1635419140000|2021-10-28 11:05:40|6101.7|6095.7|6102.6|6096.6|6102.6|6096.6|6101.7|6095.7|0
1635419150000|2021-10-28 11:05:50|6102.4|6096.4|6101.1|6095.1|6102.4|6096.4|6101.1|6095.1|0
1635419180000|2021-10-28 11:06:20|6100.9|6094.9|6100.1|6094.1|6100.9|6094.9|6100.1|6094.1|0
1635419210000|2021-10-28 11:06:50|6100.6|6094.6|6101.1|6095.1|6101.1|6095.1|6100.6|6094.6|0
1635419220000|2021-10-28 11:07:00|6102.1|6096.1|6104.1|6098.1|6104.6|6098.6|6101.6|6095.6|18
1635419230000|2021-10-28 11:07:10|6103.6|6097.6|6102.6|6096.6|6104.1|6098.1|6102.6|6096.6|1
1635419240000|2021-10-28 11:07:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|1
1635419250000|2021-10-28 11:07:30|6100.2|6094.2|6100.7|6094.7|6100.7|6094.7|6100.2|6094.2|0
1635419260000|2021-10-28 11:07:40|6100.6|6094.6|6100.7|6094.7|6100.7|6094.7|6100.6|6094.6|21
1635419270000|2021-10-28 11:07:50|6100.2|6094.2|6099.2|6093.2|6100.2|6094.2|6099.2|6093.2|0
1635419290000|2021-10-28 11:08:10|6099.4|6093.4|6100.2|6094.2|6100.2|6094.2|6099.4|6093.4|0
1635419310000|2021-10-28 11:08:30|6100.4|6094.4|6100.7|6094.7|6100.7|6094.7|6100.4|6094.4|0
1635419330000|2021-10-28 11:08:50|6100.2|6094.2|6099.7|6093.7|6100.2|6094.2|6099.7|6093.7|0
1635419360000|2021-10-28 11:09:20|6100.2|6094.2|6101.2|6095.2|6101.2|6095.2|6100.1|6094.1|0
1635419380000|2021-10-28 11:09:40|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1635419400000|2021-10-28 11:10:00|6100.9|6094.9|6101.2|6095.2|6101.2|6095.2|6100.9|6094.9|0
1635419410000|2021-10-28 11:10:10|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1635419440000|2021-10-28 11:10:40|6102.2|6096.2|6102.7|6096.7|6102.7|6096.7|6102.2|6096.2|0
1635419490000|2021-10-28 11:11:30|6106.2|6100.2|6106.7|6100.7|6106.7|6100.7|6106.2|6100.2|7
1635419500000|2021-10-28 11:11:40|6106.2|6100.2|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|6
1635419510000|2021-10-28 11:11:50|6101.2|6095.2|6100.7|6094.7|6101.2|6095.2|6100.7|6094.7|6
1635419530000|2021-10-28 11:12:10|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6099.2|6093.2|10
1635419540000|2021-10-28 11:12:20|6100.4|6094.4|6099.7|6093.7|6100.7|6094.7|6099.7|6093.7|1
1635419590000|2021-10-28 11:13:10|6100.2|6094.2|6099.9|6093.9|6100.2|6094.2|6099.9|6093.9|2
1635419600000|2021-10-28 11:13:20|6100.2|6094.2|6099.9|6093.9|6100.2|6094.2|6099.9|6093.9|1
1635419610000|2021-10-28 11:13:30|6100.2|6094.2|6099.9|6093.9|6100.2|6094.2|6099.7|6093.7|1
1635419620000|2021-10-28 11:13:40|6100.2|6094.2|6101.2|6095.2|6101.2|6095.2|6100.2|6094.2|0
1635419630000|2021-10-28 11:13:50|6100.7|6094.7|6101.2|6095.2|6101.2|6095.2|6100.7|6094.7|0
1635419640000|2021-10-28 11:14:00|6100.7|6094.7|6099.2|6093.2|6100.7|6094.7|6099.2|6093.2|1
1635419650000|2021-10-28 11:14:10|6099.4|6093.4|6100.7|6094.7|6100.7|6094.7|6099.4|6093.4|0
1635419670000|2021-10-28 11:14:30|6100.2|6094.2|6100.7|6094.7|6100.7|6094.7|6100.2|6094.2|0
1635419680000|2021-10-28 11:14:40|6100.4|6094.4|6099.2|6093.2|6100.4|6094.4|6099.2|6093.2|2
1635419700000|2021-10-28 11:15:00|6099.7|6093.7|6100.7|6094.7|6100.7|6094.7|6099.7|6093.7|0
1635419710000|2021-10-28 11:15:10|6100.9|6094.9|6099.2|6093.2|6100.9|6094.9|6099.2|6093.2|2
1635419730000|2021-10-28 11:15:30|6099.1|6093.1|6098.2|6092.2|6099.1|6093.1|6098.2|6092.2|0
1635419740000|2021-10-28 11:15:40|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|3
1635419780000|2021-10-28 11:16:20|6097.6|6091.6|6096.7|6090.7|6097.6|6091.6|6096.7|6090.7|2
1635419820000|2021-10-28 11:17:00|6092.7|6086.7|6090.2|6084.2|6093.2|6087.2|6089.7|6083.7|18
1635419830000|2021-10-28 11:17:10|6089.7|6083.7|6086.4|6080.4|6091.2|6085.2|6086.4|6080.4|7
1635419840000|2021-10-28 11:17:20|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1635419850000|2021-10-28 11:17:30|6086.4|6080.4|6085.7|6079.7|6086.4|6080.4|6085.7|6079.7|0
1635419860000|2021-10-28 11:17:40|6084|6078|6081.9|6075.9|6084|6078|6081.9|6075.9|4
1635419870000|2021-10-28 11:17:50|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.4|6075.4|1
1635419880000|2021-10-28 11:18:00|6081.6|6075.6|6082.7|6076.7|6082.7|6076.7|6081.6|6075.6|2
1635419890000|2021-10-28 11:18:10|6082.9|6076.9|6083.2|6077.2|6083.2|6077.2|6082.9|6076.9|1
1635419900000|2021-10-28 11:18:20|6084.2|6078.2|6082.2|6076.2|6084.2|6078.2|6081.2|6075.2|9
1635419920000|2021-10-28 11:18:40|6081.2|6075.2|6080.2|6074.2|6081.2|6075.2|6080.2|6074.2|4
1635419930000|2021-10-28 11:18:50|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|3
1635419960000|2021-10-28 11:19:20|||||||||1
1635419990000|2021-10-28 11:19:50|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|1
1635420000000|2021-10-28 11:20:00|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1635420030000|2021-10-28 11:20:30|6082.4|6076.4|6080.2|6074.2|6082.4|6076.4|6079.7|6073.7|7
1635420040000|2021-10-28 11:20:40|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|1
1635420050000|2021-10-28 11:20:50|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6
1635420060000|2021-10-28 11:21:00|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1635420080000|2021-10-28 11:21:20|6083.2|6077.2|6082.7|6076.7|6083.2|6077.2|6082.7|6076.7|1
1635420100000|2021-10-28 11:21:40|6082.6|6076.6|6082.7|6076.7|6082.7|6076.7|6082.6|6076.6|1
1635420110000|2021-10-28 11:21:50|6082.9|6076.9|6084.7|6078.7|6084.7|6078.7|6082.9|6076.9|2
1635420120000|2021-10-28 11:22:00|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6
1635420140000|2021-10-28 11:22:20|6084.7|6078.7|6085.2|6079.2|6085.2|6079.2|6084.7|6078.7|2
1635420170000|2021-10-28 11:22:50|6085.4|6079.4|6086.2|6080.2|6086.2|6080.2|6085.4|6079.4|0
1635420180000|2021-10-28 11:23:00|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.2|6079.2|0
1635420190000|2021-10-28 11:23:10|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6
1635420200000|2021-10-28 11:23:20|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1635420230000|2021-10-28 11:23:50|6088.1|6082.1|6089.2|6083.2|6089.2|6083.2|6088.1|6082.1|0
1635420240000|2021-10-28 11:24:00|6089.4|6083.4|6089.2|6083.2|6089.4|6083.4|6089.2|6083.2|1
1635420250000|2021-10-28 11:24:10|6089.1|6083.1|6089.2|6083.2|6089.2|6083.2|6089.1|6083.1|1
1635420270000|2021-10-28 11:24:30|6089.7|6083.7|6089.2|6083.2|6090.7|6084.7|6089.2|6083.2|3
1635420310000|2021-10-28 11:25:10|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|5
1635420320000|2021-10-28 11:25:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1635420330000|2021-10-28 11:25:30|6089.4|6083.4|6090.2|6084.2|6090.2|6084.2|6089.4|6083.4|0
1635420340000|2021-10-28 11:25:40|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6090.4|6084.4|0
1635420350000|2021-10-28 11:25:50|6091.2|6085.2|6091.9|6085.9|6091.9|6085.9|6091.2|6085.2|5
1635420360000|2021-10-28 11:26:00|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1635420370000|2021-10-28 11:26:10|6093.4|6087.4|6093.2|6087.2|6094.4|6088.4|6093.2|6087.2|1
1635420380000|2021-10-28 11:26:20|6092.7|6086.7|6091.7|6085.7|6092.7|6086.7|6091.4|6085.4|2
1635420390000|2021-10-28 11:26:30|6091.2|6085.2|6092.7|6086.7|6092.7|6086.7|6091.2|6085.2|1
1635420400000|2021-10-28 11:26:40|6092.1|6086.1|6091.7|6085.7|6092.1|6086.1|6091.2|6085.2|1
1635420410000|2021-10-28 11:26:50|6091.2|6085.2|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|0
1635420420000|2021-10-28 11:27:00|6089.1|6083.1|6088.7|6082.7|6089.6|6083.6|6088.7|6082.7|5
1635420430000|2021-10-28 11:27:10|6089.1|6083.1|6089.9|6083.9|6089.9|6083.9|6089.1|6083.1|5
1635420440000|2021-10-28 11:27:20|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1635420450000|2021-10-28 11:27:30|6088.4|6082.4|6087.4|6081.4|6088.4|6082.4|6087.4|6081.4|2
1635420480000|2021-10-28 11:28:00|6087.7|6081.7|6088.4|6082.4|6088.4|6082.4|6087.7|6081.7|0
1635420500000|2021-10-28 11:28:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|1
1635420530000|2021-10-28 11:28:50|6088.4|6082.4|6088.4|6082.4|6089.2|6083.2|6088.4|6082.4|3
1635420540000|2021-10-28 11:29:00|6089.4|6083.4|6088.4|6082.4|6089.4|6083.4|6088.4|6082.4|0
1635420550000|2021-10-28 11:29:10|6090.2|6084.2|6088.4|6082.4|6090.2|6084.2|6088.4|6082.4|11
1635420560000|2021-10-28 11:29:20|6087.7|6081.7|6087.4|6081.4|6088.4|6082.4|6087.4|6081.4|4
1635420570000|2021-10-28 11:29:30|6087.2|6081.2|6086.7|6080.7|6087.2|6081.2|6086.7|6080.7|0
1635420580000|2021-10-28 11:29:40|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1635420600000|2021-10-28 11:30:00|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1635420620000|2021-10-28 11:30:20|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|1
1635420630000|2021-10-28 11:30:30|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|1
1635420640000|2021-10-28 11:30:40|6087.1|6081.1|6087.4|6081.4|6087.4|6081.4|6087.1|6081.1|0
1635420670000|2021-10-28 11:31:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1635420690000|2021-10-28 11:31:30|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1635420700000|2021-10-28 11:31:40|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|2
1635420720000|2021-10-28 11:32:00|6087.4|6081.4|6084.7|6078.7|6087.4|6081.4|6084.7|6078.7|3
1635420730000|2021-10-28 11:32:10|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1635420740000|2021-10-28 11:32:20|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1635420750000|2021-10-28 11:32:30|6085.1|6079.1|6084.7|6078.7|6085.1|6079.1|6084.2|6078.2|0
1635420760000|2021-10-28 11:32:40|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|2
1635420770000|2021-10-28 11:32:50|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1635420780000|2021-10-28 11:33:00|6083.4|6077.4|6080.9|6074.9|6083.4|6077.4|6080.9|6074.9|2
1635420790000|2021-10-28 11:33:10|6080.7|6074.7|6080.9|6074.9|6081.1|6075.1|6080.7|6074.7|6
1635420820000|2021-10-28 11:33:40|||||||||1
1635420840000|2021-10-28 11:34:00|6081.7|6075.7|6080.9|6074.9|6081.7|6075.7|6080.9|6074.9|0
1635420880000|2021-10-28 11:34:40|6081.4|6075.4|6083.4|6077.4|6083.4|6077.4|6081.4|6075.4|1
1635420890000|2021-10-28 11:34:50|6083.6|6077.6|6083.4|6077.4|6083.9|6077.9|6083.4|6077.4|0
1635420910000|2021-10-28 11:35:10|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1635420920000|2021-10-28 11:35:20|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1635420930000|2021-10-28 11:35:30|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1635420950000|2021-10-28 11:35:50|6085.4|6079.4|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|1
1635420960000|2021-10-28 11:36:00|6085.1|6079.1|6085.4|6079.4|6085.4|6079.4|6085.1|6079.1|2
1635420970000|2021-10-28 11:36:10|||||||||1
1635420980000|2021-10-28 11:36:20|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|4
1635420990000|2021-10-28 11:36:30|6083.9|6077.9|6084.1|6078.1|6084.1|6078.1|6083.9|6077.9|2
1635421000000|2021-10-28 11:36:40|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1635421010000|2021-10-28 11:36:50|6084.4|6078.4|6084.2|6078.2|6084.4|6078.4|6084.2|6078.2|0
1635421020000|2021-10-28 11:37:00|6084.1|6078.1|6076.9|6070.9|6084.1|6078.1|6071.9|6065.9|42
1635421030000|2021-10-28 11:37:10|6077.4|6071.4|6075.4|6069.4|6077.4|6071.4|6074.6|6068.6|4
1635421060000|2021-10-28 11:37:40|6075.7|6069.7|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|0
1635421070000|2021-10-28 11:37:50|6076.4|6070.4|6080.7|6074.7|6080.9|6074.9|6076.4|6070.4|14
1635421080000|2021-10-28 11:38:00|6079.2|6073.2|6076.4|6070.4|6079.2|6073.2|6076.4|6070.4|7
1635421090000|2021-10-28 11:38:10|6077.7|6071.7|6079.7|6073.7|6079.7|6073.7|6077.7|6071.7|2
1635421100000|2021-10-28 11:38:20|6080.9|6074.9|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|1
1635421110000|2021-10-28 11:38:30|6081.9|6075.9|6082.7|6076.7|6082.7|6076.7|6081.9|6075.9|0
1635421120000|2021-10-28 11:38:40|6083.1|6077.1|6081.7|6075.7|6083.1|6077.1|6081.7|6075.7|1
1635421140000|2021-10-28 11:39:00|6081.2|6075.2|6086.2|6080.2|6086.2|6080.2|6081.2|6075.2|2
1635421150000|2021-10-28 11:39:10|6086.4|6080.4|6086.9|6080.9|6087.4|6081.4|6086.4|6080.4|4
1635421160000|2021-10-28 11:39:20|6086.4|6080.4|6089.1|6083.1|6089.2|6083.2|6086.4|6080.4|0
1635421170000|2021-10-28 11:39:30|6088.7|6082.7|6089.7|6083.7|6089.7|6083.7|6088.7|6082.7|0
1635421180000|2021-10-28 11:39:40|6089.1|6083.1|6088.7|6082.7|6089.1|6083.1|6088.7|6082.7|0
1635421190000|2021-10-28 11:39:50|6088.1|6082.1|6087.7|6081.7|6088.1|6082.1|6087.7|6081.7|1
1635421200000|2021-10-28 11:40:00|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1635421270000|2021-10-28 11:41:10|6088.1|6082.1|6088.4|6082.4|6088.4|6082.4|6088.1|6082.1|0
1635421280000|2021-10-28 11:41:20|6088.7|6082.7|6087.4|6081.4|6088.7|6082.7|6087.4|6081.4|1
1635421290000|2021-10-28 11:41:30|6088.2|6082.2|6087.9|6081.9|6088.2|6082.2|6087.9|6081.9|0
1635421300000|2021-10-28 11:41:40|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|6
1635421310000|2021-10-28 11:41:50|6089.1|6083.1|6088.1|6082.1|6089.1|6083.1|6088.1|6082.1|1
1635421320000|2021-10-28 11:42:00|6088.2|6082.2|6088.6|6082.6|6088.6|6082.6|6088.2|6082.2|0
1635421340000|2021-10-28 11:42:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1635421350000|2021-10-28 11:42:30|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.1|6083.1|0
1635421360000|2021-10-28 11:42:40|6089.4|6083.4|6087.6|6081.6|6089.4|6083.4|6087.6|6081.6|1
1635421380000|2021-10-28 11:43:00|6087.4|6081.4|6086.6|6080.6|6087.4|6081.4|6086.6|6080.6|2
1635421390000|2021-10-28 11:43:10|6083.1|6077.1|6082.1|6076.1|6083.1|6077.1|6082.1|6076.1|5
1635421400000|2021-10-28 11:43:20|6082.7|6076.7|6082.6|6076.6|6082.7|6076.7|6082.6|6076.6|1
1635421430000|2021-10-28 11:43:50|6083.4|6077.4|6083.1|6077.1|6083.4|6077.4|6083.1|6077.1|1
1635421450000|2021-10-28 11:44:10|6086.2|6076.2|6086.2|6076.2|6086.2|6076.2|6086.2|6076.2|2
1635421470000|2021-10-28 11:44:30|6087.6|6077.6|6088.1|6078.1|6088.1|6078.1|6087.6|6077.6|0
1635421490000|2021-10-28 11:44:50|6084.1||6084.1||6084.1||6084.1||0
1635421520000|2021-10-28 11:45:20|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|3
1635421550000|2021-10-28 11:45:50|6087.4|6081.4|6086.6|6080.6|6087.4|6081.4|6086.6|6080.6|1
1635421560000|2021-10-28 11:46:00|6086.4|6080.4|6086.1|6080.1|6086.4|6080.4|6086.1|6080.1|0
1635421570000|2021-10-28 11:46:10|6086.2|6080.2|6086.6|6080.6|6086.6|6080.6|6086.2|6080.2|0
1635421590000|2021-10-28 11:46:30|6086.9|6080.9|6087.4|6081.4|6088.4|6082.4|6086.9|6080.9|1
1635421600000|2021-10-28 11:46:40|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|0
1635421630000|2021-10-28 11:47:10|6086.7|6080.7|6086.6|6080.6|6086.7|6080.7|6086.6|6080.6|1
1635421640000|2021-10-28 11:47:20|6087.4|6081.4|6087.1|6081.1|6087.4|6081.4|6087.1|6081.1|1
1635421650000|2021-10-28 11:47:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1635421660000|2021-10-28 11:47:40|6088.4|6082.4|6088.1|6082.1|6088.6|6082.6|6088.1|6082.1|1
1635421670000|2021-10-28 11:47:50|6088.7|6082.7|6089.2|6083.2|6089.2|6083.2|6088.7|6082.7|1
1635421680000|2021-10-28 11:48:00|6088.7|6082.7|6087.9|6081.9|6088.7|6082.7|6087.9|6081.9|3
1635421690000|2021-10-28 11:48:10|6087.1|6081.1|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|0
1635421710000|2021-10-28 11:48:30|6087.6|6081.6|6089.2|6083.2|6089.2|6083.2|6087.6|6081.6|3
1635421740000|2021-10-28 11:49:00|||||||||1
1635421750000|2021-10-28 11:49:10|6090.6|6084.6|6090.7|6084.7|6093.1|6087.1|6090.6|6084.6|54
1635421760000|2021-10-28 11:49:20|6092.9|6086.9|6090.9|6084.9|6092.9|6086.9|6090.7|6084.7|3
1635421770000|2021-10-28 11:49:30|6091|6085|6091.9|6085.9|6092.1|6086.1|6090.9|6084.9|4
1635421780000|2021-10-28 11:49:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1635421790000|2021-10-28 11:49:50|6091|6085|6091|6085|6091|6085|6091|6085|1
1635421800000|2021-10-28 11:50:00|6091.4|6085.4|6091.4|6085.4|6092.4|6086.4|6091|6085|24
1635421810000|2021-10-28 11:50:10|6091.5|6085.5|6092|6086|6092|6086|6091.5|6085.5|0
1635421820000|2021-10-28 11:50:20|6091|6085|6091.2|6085.2|6091.2|6085.2|6091|6085|3
1635421830000|2021-10-28 11:50:30|6091|6085|6091.2|6085.2|6091.4|6085.4|6091|6085|1
1635421840000|2021-10-28 11:50:40|6091.4|6085.4|6091.2|6085.2|6091.4|6085.4|6091.2|6085.2|1
1635421860000|2021-10-28 11:51:00|6091.4|6085.4|6091.2|6085.2|6091.4|6085.4|6091.2|6085.2|1
1635421890000|2021-10-28 11:51:30|6091.4|6085.4|6091|6085|6092.4|6086.4|6091|6085|1
1635421900000|2021-10-28 11:51:40|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1635421910000|2021-10-28 11:51:50|6091|6085|6090.5|6084.5|6091|6085|6090.4|6084.4|9
1635421920000|2021-10-28 11:52:00|6090.4|6084.4|6090.5|6084.5|6090.5|6084.5|6090.4|6084.4|1
1635421930000|2021-10-28 11:52:10|6090.4|6084.4|6090.5|6084.5|6091|6085|6090.4|6084.4|2
1635421940000|2021-10-28 11:52:20|6090.9|6084.9|6090.9|6084.9|6091.5|6085.5|6090.9|6084.9|0
1635421950000|2021-10-28 11:52:30|6091.5|6085.5|6091.4|6085.4|6091.5|6085.5|6091.4|6085.4|2
1635421960000|2021-10-28 11:52:40|6090.9|6084.9|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|0
1635421980000|2021-10-28 11:53:00|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.5|6084.5|4
1635422000000|2021-10-28 11:53:20|6090.4|6084.4|6090.4|6084.4|6090.5|6084.5|6090.4|6084.4|0
1635422010000|2021-10-28 11:53:30|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|4
1635422070000|2021-10-28 11:54:30|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|1
1635422090000|2021-10-28 11:54:50|6092.2|6086.2|6091.9|6085.9|6092.2|6086.2|6091.5|6085.5|4
1635422100000|2021-10-28 11:55:00|6091.5|6085.5|6094.2|6088.2|6094.2|6088.2|6091.4|6085.4|2
1635422110000|2021-10-28 11:55:10|6092|6086|6094|6088|6094.5|6088.5|6092|6086|4
1635422120000|2021-10-28 11:55:20|6096.5|6090.5|6096.9|6090.9|6098.9|6092.9|6096.4|6090.4|12
1635422130000|2021-10-28 11:55:30|6097|6091|6098.4|6092.4|6098.4|6092.4|6097|6091|1
1635422140000|2021-10-28 11:55:40|6098|6092|6097.9|6091.9|6098|6092|6097.9|6091.9|1
1635422150000|2021-10-28 11:55:50|6098|6092|6099.4|6093.4|6100|6094|6098|6092|0
1635422160000|2021-10-28 11:56:00|6100.4|6094.4|6099.4|6093.4|6100.9|6094.9|6099.4|6093.4|6
1635422170000|2021-10-28 11:56:10|6099.2|6093.2|6096.4|6090.4|6099.2|6093.2|6096.4|6090.4|0
1635422180000|2021-10-28 11:56:20|6093|6087|6093.7|6087.7|6093.7|6087.7|6093|6087|8
1635422190000|2021-10-28 11:56:30|6093.6|6087.6|6093.2|6087.2|6093.6|6087.6|6093.2|6087.2|2
1635422200000|2021-10-28 11:56:40|6093.4|6087.4|6093.7|6087.7|6093.7|6087.7|6093.4|6087.4|0
1635422220000|2021-10-28 11:57:00|6094|6088|6094.4|6088.4|6094.4|6088.4|6094|6088|0
1635422230000|2021-10-28 11:57:10|6093.7|6087.7|6092.2|6086.2|6093.7|6087.7|6092.2|6086.2|1
1635422240000|2021-10-28 11:57:20|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1635422250000|2021-10-28 11:57:30|6092.7|6086.7|6091.4|6085.4|6092.7|6086.7|6091.4|6085.4|1
1635422270000|2021-10-28 11:57:50|6091|6085|6091.4|6085.4|6091.4|6085.4|6091|6085|1
1635422280000|2021-10-28 11:58:00|6091.7|6085.7|6092.4|6086.4|6092.4|6086.4|6091.4|6085.4|38
1635422290000|2021-10-28 11:58:10|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.4|6085.4|1
1635422300000|2021-10-28 11:58:20|6091.4|6085.4|6091.7|6085.7|6091.9|6085.9|6090.7|6084.7|1
1635422310000|2021-10-28 11:58:30|6092.2|6086.2|6092.4|6086.4|6092.4|6086.4|6092.2|6086.2|0
1635422320000|2021-10-28 11:58:40|6092.5|6086.5|6092.4|6086.4|6092.5|6086.5|6092.4|6086.4|0
1635422330000|2021-10-28 11:58:50|6092.5|6086.5|6093.4|6087.4|6093.7|6087.7|6092.5|6086.5|1
1635422350000|2021-10-28 11:59:10|6093.2|6087.2|6092.4|6086.4|6093.2|6087.2|6092.4|6086.4|1
1635422360000|2021-10-28 11:59:20|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6092.9|6086.9|0
1635422370000|2021-10-28 11:59:30|6093.5|6087.5|6092.4|6086.4|6093.5|6087.5|6092.4|6086.4|1
1635422380000|2021-10-28 11:59:40|6092.9|6086.9|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|0
1635422390000|2021-10-28 11:59:50|6092.5|6086.5|6093.4|6087.4|6093.4|6087.4|6092.5|6086.5|0
1635422400000|2021-10-28 12:00:00|6093.2|6087.2|6095.4|6089.4|6095.4|6089.4|6092.4|6086.4|1
1635422410000|2021-10-28 12:00:10|6095.5|6089.5|6097.2|6091.2|6097.2|6091.2|6095.5|6089.5|4
1635422420000|2021-10-28 12:00:20|6097.5|6091.5|6097.7|6091.7|6097.7|6091.7|6097.4|6091.4|2
1635422430000|2021-10-28 12:00:30|6098|6092|6097.7|6091.7|6098|6092|6097.5|6091.5|1
1635422440000|2021-10-28 12:00:40|6098.9|6092.9|6097.5|6091.5|6098.9|6092.9|6097.4|6091.4|2
1635422460000|2021-10-28 12:01:00|6098|6092|6097|6091|6098|6092|6097|6091|1
1635422470000|2021-10-28 12:01:10|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1635422490000|2021-10-28 12:01:30|6097.4|6091.4|6095.5|6089.5|6097.4|6091.4|6095.5|6089.5|1
1635422500000|2021-10-28 12:01:40|6095.7|6089.7|6095.9|6089.9|6096.4|6090.4|6095.7|6089.7|0
1635422510000|2021-10-28 12:01:50|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6095.5|6089.5|1
1635422520000|2021-10-28 12:02:00|6095.9|6089.9|6095.4|6089.4|6097.5|6091.5|6094.9|6088.9|1
1635422530000|2021-10-28 12:02:10|6095.5|6089.5|6096.4|6090.4|6096.4|6090.4|6095.5|6089.5|2
1635422540000|2021-10-28 12:02:20|6096.7|6090.7|6096.4|6090.4|6096.7|6090.7|6096.4|6090.4|0
1635422550000|2021-10-28 12:02:30|6096.7|6090.7|6096.4|6090.4|6097.9|6091.9|6096.4|6090.4|2
1635422560000|2021-10-28 12:02:40|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|2
1635422580000|2021-10-28 12:03:00|6096.5|6090.5|6098|6092|6098|6092|6096.5|6090.5|1
1635422590000|2021-10-28 12:03:10|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1635422610000|2021-10-28 12:03:30|6099|6093|6099.4|6093.4|6099.4|6093.4|6098.9|6092.9|0
1635422620000|2021-10-28 12:03:40|6099|6093|6099|6093|6099|6093|6099|6093|0
1635422630000|2021-10-28 12:03:50|6098.5|6092.5|6096|6090|6098.5|6092.5|6096|6090|5
1635422640000|2021-10-28 12:04:00|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1635422650000|2021-10-28 12:04:10|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|2
1635422680000|2021-10-28 12:04:40|6095.4|6089.4|6094.4|6088.4|6095.4|6089.4|6094.4|6088.4|4
1635422690000|2021-10-28 12:04:50|6094.2|6088.2|6093.4|6087.4|6094.2|6088.2|6092.4|6086.4|2
1635422700000|2021-10-28 12:05:00|6092.9|6086.9|6093.5|6087.5|6094.4|6088.4|6092.9|6086.9|2
1635422710000|2021-10-28 12:05:10|6094.4|6088.4|6096.4|6090.4|6097.9|6091.9|6093.9|6087.9|11
1635422720000|2021-10-28 12:05:20|6096.5|6090.5|6096.7|6090.7|6096.9|6090.9|6096.5|6090.5|0
1635422730000|2021-10-28 12:05:30|6096.4|6090.4|6097.4|6091.4|6097.9|6091.9|6095.9|6089.9|7
1635422740000|2021-10-28 12:05:40|6097.9|6091.9|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|0
1635422750000|2021-10-28 12:05:50|6099|6093|6097|6091|6099.4|6093.4|6097|6091|2
1635422760000|2021-10-28 12:06:00|6097.5|6091.5|6096.2|6090.2|6097.5|6091.5|6095.7|6089.7|4
1635422770000|2021-10-28 12:06:10|6096.4|6090.4|6096.4|6090.4|6096.7|6090.7|6096.2|6090.2|0
1635422780000|2021-10-28 12:06:20|6096.2|6090.2|6096.2|6090.2|6097.9|6091.9|6096.2|6090.2|1
1635422790000|2021-10-28 12:06:30|6095.7|6089.7|6095.9|6089.9|6095.9|6089.9|6095.7|6089.7|1
1635422810000|2021-10-28 12:06:50|6096.4|6090.4|6096.4|6090.4|6096.5|6090.5|6096.4|6090.4|0
1635422820000|2021-10-28 12:07:00|6096|6090|6096.9|6090.9|6096.9|6090.9|6096|6090|0
1635422840000|2021-10-28 12:07:20|6096.4|6090.4|6096.9|6090.9|6096.9|6090.9|6096.4|6090.4|1
1635422850000|2021-10-28 12:07:30|6098|6092|6098.5|6092.5|6098.7|6092.7|6098|6092|2
1635422860000|2021-10-28 12:07:40|6098.7|6092.7|6098.4|6092.4|6098.7|6092.7|6098.4|6092.4|1
1635422870000|2021-10-28 12:07:50|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|3
1635422880000|2021-10-28 12:08:00|6098.4|6092.4|6097.5|6091.5|6098.4|6092.4|6097.4|6091.4|1
1635422900000|2021-10-28 12:08:20|6097.9|6091.9|6098.5|6092.5|6098.9|6092.9|6097.9|6091.9|0
1635422910000|2021-10-28 12:08:30|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1635422940000|2021-10-28 12:09:00|6100.4|6094.4|6101.4|6095.4|6101.9|6095.9|6100.4|6094.4|2
1635422950000|2021-10-28 12:09:10|6101.5|6095.5|6101.4|6095.4|6103.7|6097.7|6101.4|6095.4|5
1635422960000|2021-10-28 12:09:20|6102|6096|6102.9|6096.9|6102.9|6096.9|6102|6096|0
1635422970000|2021-10-28 12:09:30|6103.4|6097.4|6105.4|6099.4|6105.4|6099.4|6103.4|6097.4|1
1635422990000|2021-10-28 12:09:50|6105.2|6099.2|6104.9|6098.9|6105.2|6099.2|6104.9|6098.9|0
1635423000000|2021-10-28 12:10:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1635423010000|2021-10-28 12:10:10|6106|6100|6106.4|6100.4|6106.9|6100.9|6106|6100|0
1635423030000|2021-10-28 12:10:30|6106.5|6100.5|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|0
1635423060000|2021-10-28 12:11:00|6106.9|6100.9|6106.9|6100.9|6107.4|6101.4|6106.9|6100.9|0
1635423080000|2021-10-28 12:11:20|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635423090000|2021-10-28 12:11:30|6106.5|6100.5|6107.9|6101.9|6107.9|6101.9|6106.5|6100.5|1
1635423100000|2021-10-28 12:11:40|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|1
1635423120000|2021-10-28 12:12:00|6107.4|6101.4|6105.9|6099.9|6107.4|6101.4|6105.9|6099.9|2
1635423130000|2021-10-28 12:12:10|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6102.9|6096.9|3
1635423140000|2021-10-28 12:12:20|6103|6097|6103|6097|6103|6097|6103|6097|0
1635423150000|2021-10-28 12:12:30|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635423180000|2021-10-28 12:13:00|6103.5|6097.5|6103.9|6097.9|6103.9|6097.9|6103.5|6097.5|0
1635423190000|2021-10-28 12:13:10|6104.9|6098.9|6106.4|6100.4|6106.4|6100.4|6104.9|6098.9|1
1635423200000|2021-10-28 12:13:20|6106.5|6100.5|6106.9|6100.9|6106.9|6100.9|6106.5|6100.5|0
1635423210000|2021-10-28 12:13:30|6106.5|6100.5|6106.9|6100.9|6106.9|6100.9|6106.5|6100.5|1
1635423220000|2021-10-28 12:13:40|6109.2|6103.2|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|5
1635423240000|2021-10-28 12:14:00|6109.4|6103.4|6110.4|6104.4|6110.9|6104.9|6108.9|6102.9|6
1635423250000|2021-10-28 12:14:10|6110.1|6104.1|6109.4|6103.4|6110.1|6104.1|6109.4|6103.4|1
1635423260000|2021-10-28 12:14:20|6110.4|6104.4|6110.7|6104.7|6110.7|6104.7|6110.4|6104.4|2
1635423270000|2021-10-28 12:14:30|6110.4|6104.4|6110.9|6104.9|6110.9|6104.9|6109.4|6103.4|3
1635423280000|2021-10-28 12:14:40|6110.2|6104.2|6110.9|6104.9|6110.9|6104.9|6109.9|6103.9|1
1635423290000|2021-10-28 12:14:50|6110.7|6104.7|6109.4|6103.4|6110.7|6104.7|6109.4|6103.4|1
1635423300000|2021-10-28 12:15:00|6110.4|6104.4|6111.9|6105.9|6111.9|6105.9|6109.9|6103.9|3
1635423310000|2021-10-28 12:15:10|6112|6106|6112.4|6106.4|6112.4|6106.4|6112|6106|0
1635423320000|2021-10-28 12:15:20|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|2
1635423330000|2021-10-28 12:15:30|6111.7|6105.7|6112.9|6106.9|6112.9|6106.9|6111.7|6105.7|5
1635423360000|2021-10-28 12:16:00|6113.4|6107.4|6114.2|6108.2|6114.2|6108.2|6113.4|6107.4|2
1635423380000|2021-10-28 12:16:20|6113.9|6107.9|6110.9|6104.9|6113.9|6107.9|6110.9|6104.9|1
1635423390000|2021-10-28 12:16:30|6110.4|6104.4|6110.9|6104.9|6110.9|6104.9|6110.4|6104.4|0
1635423410000|2021-10-28 12:16:50|6112.4|6106.4|6112.9|6106.9|6113.4|6107.4|6112.4|6106.4|4
1635423430000|2021-10-28 12:17:10|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|1
1635423440000|2021-10-28 12:17:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|1
1635423450000|2021-10-28 12:17:30|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|0
1635423460000|2021-10-28 12:17:40|6113.2|6107.2|6111.4|6105.4|6113.2|6107.2|6111.4|6105.4|5
1635423470000|2021-10-28 12:17:50|6110.9|6104.9|6111.4|6105.4|6111.4|6105.4|6110.9|6104.9|0
1635423480000|2021-10-28 12:18:00|6111.5|6105.5|6113.4|6107.4|6113.4|6107.4|6111.5|6105.5|1
1635423520000|2021-10-28 12:18:40|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|0
1635423540000|2021-10-28 12:19:00|||||||||1
1635423550000|2021-10-28 12:19:10|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|1
1635423570000|2021-10-28 12:19:30|6114.4|6108.4|6114.9|6108.9|6115|6109|6114.4|6108.4|1
1635423590000|2021-10-28 12:19:50|6115|6109|6112.4|6106.4|6115|6109|6111.9|6105.9|6
1635423600000|2021-10-28 12:20:00|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|1
1635423620000|2021-10-28 12:20:20|6113.7|6107.7|6114|6108|6114|6108|6113.7|6107.7|0
1635423630000|2021-10-28 12:20:30|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|0
1635423650000|2021-10-28 12:20:50|||||||||2
1635423660000|2021-10-28 12:21:00|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|1
1635423670000|2021-10-28 12:21:10|6114.5|6108.5|6115|6109|6115|6109|6114.4|6108.4|2
1635423680000|2021-10-28 12:21:20|6114|6108|6113.4|6107.4|6114|6108|6113.4|6107.4|5
1635423690000|2021-10-28 12:21:30|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1635423700000|2021-10-28 12:21:40|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1635423710000|2021-10-28 12:21:50|6112.4|6106.4|6111.9|6105.9|6112.4|6106.4|6111.9|6105.9|1
1635423720000|2021-10-28 12:22:00|6112.4|6106.4|6113.4|6107.4|6113.4|6107.4|6111.9|6105.9|0
1635423730000|2021-10-28 12:22:10|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|3
1635423740000|2021-10-28 12:22:20|6110.7|6104.7|6111.4|6105.4|6111.4|6105.4|6110.7|6104.7|0
1635423750000|2021-10-28 12:22:30|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|1
1635423770000|2021-10-28 12:22:50|6109.5|6103.5|6108.7|6102.7|6109.5|6103.5|6108.7|6102.7|6
1635423780000|2021-10-28 12:23:00|6109|6103|6108.7|6102.7|6109|6103|6108.7|6102.7|2
1635423800000|2021-10-28 12:23:20|6109|6103|6110|6104|6110|6104|6109|6103|6
1635423830000|2021-10-28 12:23:50|6109|6103|6107.4|6101.4|6109|6103|6106.9|6100.9|6
1635423840000|2021-10-28 12:24:00|6108.1|6102.1|6107.5|6101.5|6108.5|6102.5|6107.5|6101.5|1
1635423850000|2021-10-28 12:24:10|6108|6102|6108|6102|6108|6102|6108|6102|0
1635423860000|2021-10-28 12:24:20|6108.4|6102.4|6108.9|6102.9|6108.9|6102.9|6108.4|6102.4|0
1635423870000|2021-10-28 12:24:30|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1635423900000|2021-10-28 12:25:00|6108|6102|6107.4|6101.4|6108|6102|6107.4|6101.4|3
1635423910000|2021-10-28 12:25:10|||||||||3
1635423920000|2021-10-28 12:25:20|6108.5|6102.5|6109.5|6103.5|6109.5|6103.5|6108.5|6102.5|2
1635423930000|2021-10-28 12:25:30|6109.4|6103.4|6109.5|6103.5|6109.5|6103.5|6109.4|6103.4|0
1635423940000|2021-10-28 12:25:40|6109.4|6103.4|6109.5|6103.5|6109.5|6103.5|6109.4|6103.4|1
1635423960000|2021-10-28 12:26:00|6109.9|6103.9|6109.5|6103.5|6109.9|6103.9|6109.5|6103.5|0
1635423970000|2021-10-28 12:26:10|6109.9|6103.9|6111.5|6105.5|6111.5|6105.5|6109.9|6103.9|1
1635423980000|2021-10-28 12:26:20|6112|6106|6112|6106|6112|6106|6112|6106|0
1635424000000|2021-10-28 12:26:40|6111.9|6105.9|6112.9|6106.9|6112.9|6106.9|6111.9|6105.9|2
1635424010000|2021-10-28 12:26:50|6113|6107|6112.7|6106.7|6113|6107|6112.7|6106.7|1
1635424020000|2021-10-28 12:27:00|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|0
1635424030000|2021-10-28 12:27:10|6112.5|6106.5|6111.4|6105.4|6112.5|6106.5|6111.4|6105.4|3
1635424040000|2021-10-28 12:27:20|6111.5|6105.5|6111.4|6105.4|6111.5|6105.5|6111.4|6105.4|0
1635424060000|2021-10-28 12:27:40|6110.9|6104.9|6111.7|6105.7|6111.9|6105.9|6110.9|6104.9|0
1635424080000|2021-10-28 12:28:00|6111.4|6105.4|6110.9|6104.9|6111.4|6105.4|6110.9|6104.9|0
1635424100000|2021-10-28 12:28:20|6111.2|6105.2|6110.9|6104.9|6111.4|6105.4|6110.9|6104.9|2
1635424110000|2021-10-28 12:28:30|6111|6105|6111|6105|6111|6105|6111|6105|0
1635424120000|2021-10-28 12:28:40|6111.4|6105.4|6111.4|6105.4|6112.4|6106.4|6111.4|6105.4|3
1635424130000|2021-10-28 12:28:50|6111|6105|6109.9|6103.9|6111.5|6105.5|6109.9|6103.9|1
1635424140000|2021-10-28 12:29:00|6111.5|6105.5|6111|6105|6111.9|6105.9|6111|6105|8
1635424160000|2021-10-28 12:29:20|6111.5|6105.5|6112.9|6106.9|6112.9|6106.9|6111.5|6105.5|0
1635424170000|2021-10-28 12:29:30|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|16
1635424180000|2021-10-28 12:29:40|||||||||5
1635424200000|2021-10-28 12:30:00|6111.7|6105.7|6107.2|6101.2|6111.9|6105.9|6107.2|6101.2|11
1635424210000|2021-10-28 12:30:10|6110.7|6100.7|6110.7|6100.7|6110.7|6100.7|6110.7|6100.7|3
1635424230000|2021-10-28 12:30:30|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|4
1635424240000|2021-10-28 12:30:40|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1635424260000|2021-10-28 12:31:00|6105.7|6099.7|6107.7|6101.7|6109.2|6103.2|6105.7|6099.7|5
1635424270000|2021-10-28 12:31:10|6107|6101|6107|6101|6107|6101|6107|6101|5
1635424280000|2021-10-28 12:31:20|6104|6098|6103.9|6097.9|6104|6098|6103.9|6097.9|3
1635424290000|2021-10-28 12:31:30|6103.5|6097.5|6099.7|6093.7|6104|6098|6099.7|6093.7|18
1635424300000|2021-10-28 12:31:40|6099.9|6093.9|6100.7|6094.7|6100.7|6094.7|6099.9|6093.9|1
1635424310000|2021-10-28 12:31:50|6100.9|6094.9|6101.2|6095.2|6101.7|6095.7|6100.9|6094.9|0
1635424320000|2021-10-28 12:32:00|6101.7|6095.7|6102.7|6096.7|6103.4|6097.4|6101.2|6095.2|1
1635424330000|2021-10-28 12:32:10|6102.5|6096.5|6099.5|6093.5|6102.7|6096.7|6099.5|6093.5|3
1635424340000|2021-10-28 12:32:20|6099|6093|6095.2|6089.2|6099|6093|6095.2|6089.2|4
1635424350000|2021-10-28 12:32:30|6095.7|6089.7|6096.2|6090.2|6096.2|6090.2|6095.7|6089.7|1
1635424360000|2021-10-28 12:32:40|6095.9|6089.9|6095.2|6089.2|6095.9|6089.9|6095.2|6089.2|0
1635424370000|2021-10-28 12:32:50|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|1
1635424380000|2021-10-28 12:33:00|6095.2|6089.2|6096.2|6090.2|6096.2|6090.2|6093|6087|11
1635424390000|2021-10-28 12:33:10|6096.4|6090.4|6096.7|6090.7|6097.7|6091.7|6096.4|6090.4|4
1635424400000|2021-10-28 12:33:20|6095.5|6089.5|6094.2|6088.2|6095.5|6089.5|6094.2|6088.2|1
1635424410000|2021-10-28 12:33:30|6094|6088|6094.2|6088.2|6094.2|6088.2|6093.2|6087.2|2
1635424420000|2021-10-28 12:33:40|||||||||4
1635424430000|2021-10-28 12:33:50|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6094.4|6088.4|3
1635424440000|2021-10-28 12:34:00|6095.2|6089.2|6094.4|6088.4|6095.2|6089.2|6093.4|6087.4|10
1635424450000|2021-10-28 12:34:10|6093.9|6087.9|6092.7|6086.7|6094.4|6088.4|6092.7|6086.7|2
1635424460000|2021-10-28 12:34:20|6092.1|6086.1|6090.7|6084.7|6092.1|6086.1|6090.4|6084.4|17
1635424470000|2021-10-28 12:34:30|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|14
1635424480000|2021-10-28 12:34:40|6089.6|6083.6|6089.2|6083.2|6089.6|6083.6|6089.2|6083.2|0
1635424500000|2021-10-28 12:35:00|6089.4|6083.4|6089.7|6083.7|6089.7|6083.7|6089.4|6083.4|0
1635424510000|2021-10-28 12:35:10|6092.4|6086.4|6091.5|6085.5|6092.9|6086.9|6091.4|6085.4|3
1635424520000|2021-10-28 12:35:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6089.7|6083.7|2
1635424530000|2021-10-28 12:35:30|6090.7|6084.7|6089.2|6083.2|6090.7|6084.7|6089.2|6083.2|2
1635424540000|2021-10-28 12:35:40|6089.7|6083.7|6089.7|6083.7|6089.9|6083.9|6089.7|6083.7|0
1635424560000|2021-10-28 12:36:00|6090|6084|6090.4|6084.4|6090.4|6084.4|6090|6084|1
1635424580000|2021-10-28 12:36:20|6090.2|6084.2|6081.9|6075.9|6090.2|6084.2|6081.4|6075.4|3
1635424590000|2021-10-28 12:36:30|6081.4|6075.4|6080|6074|6081.5|6075.5|6080|6074|0
1635424600000|2021-10-28 12:36:40|6079.9|6073.9|6080.2|6074.2|6080.9|6074.9|6079.9|6073.9|1
1635424610000|2021-10-28 12:36:50|6080|6074|6080.9|6074.9|6080.9|6074.9|6080|6074|3
1635424620000|2021-10-28 12:37:00|6081.4|6075.4|6081.5|6075.5|6081.5|6075.5|6081.4|6075.4|2
1635424630000|2021-10-28 12:37:10|6083|6077|6082.4|6076.4|6084.9|6078.9|6082.4|6076.4|3
1635424640000|2021-10-28 12:37:20|6083.4|6077.4|6085.5|6079.5|6085.7|6079.7|6083.4|6077.4|5
1635424650000|2021-10-28 12:37:30|6085.4|6079.4|6081.9|6075.9|6085.4|6079.4|6081.9|6075.9|1
1635424660000|2021-10-28 12:37:40|6081.4|6075.4|6081.5|6075.5|6081.5|6075.5|6080.9|6074.9|2
1635424670000|2021-10-28 12:37:50|6082|6076|6084.4|6078.4|6084.9|6078.9|6082|6076|1
1635424680000|2021-10-28 12:38:00|6085.2|6079.2|6083.9|6077.9|6085.2|6079.2|6083.7|6077.7|1
1635424700000|2021-10-28 12:38:20|6083.2|6077.2|6082.9|6076.9|6083.2|6077.2|6081.9|6075.9|1
1635424720000|2021-10-28 12:38:40|6083.4|6077.4|6083.5|6077.5|6083.5|6077.5|6082.9|6076.9|0
1635424730000|2021-10-28 12:38:50|6084|6078|6083.4|6077.4|6084.4|6078.4|6082.9|6076.9|2
1635424740000|2021-10-28 12:39:00|6083.2|6077.2|6084.4|6078.4|6084.4|6078.4|6082.9|6076.9|0
1635424760000|2021-10-28 12:39:20|6084.1|6078.1|6084.4|6078.4|6084.4|6078.4|6084.1|6078.1|1
1635424790000|2021-10-28 12:39:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.7|6077.7|1
1635424810000|2021-10-28 12:40:10|6084|6078|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|0
1635424820000|2021-10-28 12:40:20|6084|6078|6083.9|6077.9|6084|6078|6083.9|6077.9|1
1635424830000|2021-10-28 12:40:30|6084|6078|6083.9|6077.9|6084.4|6078.4|6083.9|6077.9|0
1635424840000|2021-10-28 12:40:40|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1635424850000|2021-10-28 12:40:50|6084.9|6078.9|6084.5|6078.5|6084.9|6078.9|6084.4|6078.4|0
1635424860000|2021-10-28 12:41:00|6084.9|6078.9|6083.2|6077.2|6084.9|6078.9|6082.9|6076.9|2
1635424870000|2021-10-28 12:41:10|6083|6077|6083.4|6077.4|6083.4|6077.4|6082.9|6076.9|0
1635424880000|2021-10-28 12:41:20|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|2
1635424890000|2021-10-28 12:41:30|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|0
1635424900000|2021-10-28 12:41:40|6083.4|6077.4|6082.7|6076.7|6083.4|6077.4|6082.4|6076.4|2
1635424910000|2021-10-28 12:41:50|6082.4|6076.4|6083.9|6077.9|6083.9|6077.9|6082.4|6076.4|1
1635424930000|2021-10-28 12:42:10|6084.4|6078.4|6085.9|6079.9|6085.9|6079.9|6084.4|6078.4|3
1635424940000|2021-10-28 12:42:20|6085.4|6079.4|6085.9|6079.9|6085.9|6079.9|6085.4|6079.4|0
1635424960000|2021-10-28 12:42:40|6085.4|6079.4|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|2
1635424970000|2021-10-28 12:42:50|6084.7|6078.7|6084.9|6078.9|6084.9|6078.9|6084.4|6078.4|0
1635424980000|2021-10-28 12:43:00|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6083.9|6077.9|0
1635424990000|2021-10-28 12:43:10|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1635425000000|2021-10-28 12:43:20|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6083.5|6077.5|1
1635425020000|2021-10-28 12:43:40|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|1
1635425030000|2021-10-28 12:43:50|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6084.9|6078.9|0
1635425040000|2021-10-28 12:44:00|6083.4|6077.4|6082.9|6076.9|6083.4|6077.4|6082.4|6076.4|10
1635425050000|2021-10-28 12:44:10|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|1
1635425060000|2021-10-28 12:44:20|6084.4|6078.4|6082.4|6076.4|6084.4|6078.4|6082.4|6076.4|5
1635425070000|2021-10-28 12:44:30|6082.5|6076.5|6081.4|6075.4|6082.5|6076.5|6081.4|6075.4|1
1635425080000|2021-10-28 12:44:40|6081.7|6075.7|6082.4|6076.4|6082.4|6076.4|6081.4|6075.4|3
1635425090000|2021-10-28 12:44:50|6083.4|6077.4|6081.9|6075.9|6083.4|6077.4|6081.9|6075.9|2
1635427800000|2021-10-28 13:30:00|6079.4|6073.4|6091.2|6085.2|6093|6087|6075.2|6069.2|337
1635427810000|2021-10-28 13:30:10|6090.7|6084.7|6083.2|6077.2|6091.2|6085.2|6082.5|6076.5|29
1635427820000|2021-10-28 13:30:20|6085.7|6079.7|6085.7|6079.7|6090.9|6084.9|6085.7|6079.7|26
1635427830000|2021-10-28 13:30:30|6086.2|6080.2|6089.2|6083.2|6089.2|6083.2|6082.7|6076.7|66
1635427840000|2021-10-28 13:30:40|6090.2|6084.2|6095.7|6089.7|6095.7|6089.7|6090.2|6084.2|13
1635427850000|2021-10-28 13:30:50|6095.4|6089.4|6087.2|6081.2|6095.4|6089.4|6085.4|6079.4|20
1635427860000|2021-10-28 13:31:00|6086.9|6080.9|6093.4|6087.4|6095.4|6089.4|6086.9|6080.9|27
1635427870000|2021-10-28 13:31:10|6095.4|6089.4|6111.2|6105.2|6111.2|6105.2|6094.5|6088.5|34
1635427880000|2021-10-28 13:31:20|6111.9|6105.9|6112.9|6106.9|6114|6108|6110.9|6104.9|23
1635427890000|2021-10-28 13:31:30|6114.4|6108.4|6110.9|6104.9|6120|6114|6110.4|6104.4|41
1635427900000|2021-10-28 13:31:40|6110|6104|6108.7|6102.7|6114.7|6108.7|6108|6102|11
1635427910000|2021-10-28 13:31:50|6108.2|6102.2|6104.2|6098.2|6108.2|6102.2|6100.7|6094.7|24
1635427920000|2021-10-28 13:32:00|6104.7|6098.7|6113.5|6107.5|6113.7|6107.7|6103|6097|31
1635427930000|2021-10-28 13:32:10|6112.7|6106.7|6118|6112|6120.9|6114.9|6112.7|6106.7|19
1635427940000|2021-10-28 13:32:20|6118.5|6112.5|6113|6107|6119.7|6113.7|6113|6107|9
1635427950000|2021-10-28 13:32:30|6113.2|6107.2|6111.4|6105.4|6117.5|6111.5|6109.7|6103.7|28
1635427960000|2021-10-28 13:32:40|6112.4|6106.4|6114.2|6108.2|6119.2|6113.2|6111|6105|55
1635427970000|2021-10-28 13:32:50|6114.7|6108.7|6112.9|6106.9|6114.7|6108.7|6111.4|6105.4|3
1635427980000|2021-10-28 13:33:00|6113.2|6107.2|6113.2|6107.2|6116.2|6110.2|6112.4|6106.4|12
1635427990000|2021-10-28 13:33:10|6112|6106|6102.9|6096.9|6112|6106|6102.9|6096.9|19
1635428000000|2021-10-28 13:33:20|6103.2|6097.2|6099.2|6093.2|6104.7|6098.7|6099.2|6093.2|14
1635428010000|2021-10-28 13:33:30|6098.7|6092.7|6099.5|6093.5|6101.2|6095.2|6098.7|6092.7|25
1635428020000|2021-10-28 13:33:40|6100|6094|6100.2|6094.2|6102.7|6096.7|6100|6094|9
1635428030000|2021-10-28 13:33:50|6101.2|6095.2|6099.4|6093.4|6102.2|6096.2|6096.2|6090.2|7
1635428040000|2021-10-28 13:34:00|6099.5|6093.5|6098.2|6092.2|6101.9|6095.9|6098.2|6092.2|6
1635428050000|2021-10-28 13:34:10|6096.7|6090.7|6100|6094|6100|6094|6096.7|6090.7|14
1635428060000|2021-10-28 13:34:20|6099.5|6093.5|6102.5|6096.5|6102.5|6096.5|6098.1|6092.1|17
1635428070000|2021-10-28 13:34:30|6102|6096|6102.5|6096.5|6102.5|6096.5|6102|6096|1
1635428080000|2021-10-28 13:34:40|6102|6096|6101.5|6095.5|6105.5|6099.5|6098.9|6092.9|7
1635428090000|2021-10-28 13:34:50|6101|6095|6100.4|6094.4|6103.5|6097.5|6098.4|6092.4|9
1635428100000|2021-10-28 13:35:00|6100.7|6094.7|6098.5|6092.5|6100.9|6094.9|6097.4|6091.4|16
1635428110000|2021-10-28 13:35:10|6098.2|6092.2|6094.4|6088.4|6098.2|6092.2|6093.4|6087.4|10
1635428120000|2021-10-28 13:35:20|6094.2|6088.2|6094|6088|6094.2|6088.2|6094|6088|0
1635428130000|2021-10-28 13:35:30|6093.9|6087.9|6096.5|6090.5|6096.9|6090.9|6093.7|6087.7|2
1635428140000|2021-10-28 13:35:40|6096.4|6090.4|6090.9|6084.9|6096.4|6090.4|6090.9|6084.9|15
1635428150000|2021-10-28 13:35:50|6091.4|6085.4|6080.4|6074.4|6091.5|6085.5|6080.4|6074.4|66
1635428160000|2021-10-28 13:36:00|6079.9|6073.9|6082.5|6076.5|6082.5|6076.5|6079.4|6073.4|12
1635428170000|2021-10-28 13:36:10|6081.4|6075.4|6079.4|6073.4|6082.4|6076.4|6079.4|6073.4|13
1635428180000|2021-10-28 13:36:20|6079.2|6073.2|6079.5|6073.5|6080|6074|6078.9|6072.9|5
1635428190000|2021-10-28 13:36:30|6079|6073|6081|6075|6081|6075|6079|6073|5
1635428200000|2021-10-28 13:36:40|6081.4|6075.4|6085.5|6079.5|6085.5|6079.5|6081|6075|3
1635428210000|2021-10-28 13:36:50|6084.5|6078.5|6089.7|6083.7|6090.2|6084.2|6082.4|6076.4|16
1635428220000|2021-10-28 13:37:00|6090.2|6084.2|6088.5|6082.5|6090.2|6084.2|6086.5|6080.5|31
1635428230000|2021-10-28 13:37:10|6088.7|6082.7|6092.2|6086.2|6093.2|6087.2|6088.7|6082.7|11
1635428240000|2021-10-28 13:37:20|6091.7|6085.7|6090.9|6084.9|6092.4|6086.4|6090.7|6084.7|19
1635428250000|2021-10-28 13:37:30|6092.4|6086.4|6097.2|6091.2|6097.2|6091.2|6091.4|6085.4|6
1635428260000|2021-10-28 13:37:40|6096.7|6090.7|6095.2|6089.2|6096.7|6090.7|6094.7|6088.7|5
1635428270000|2021-10-28 13:37:50|6096.2|6090.2|6096.2|6090.2|6096.7|6090.7|6095.7|6089.7|4
1635428280000|2021-10-28 13:38:00|6096|6090|6106.2|6100.2|6106.2|6100.2|6096|6090|26
1635428290000|2021-10-28 13:38:10|6106.7|6100.7|6106|6100|6107.2|6101.2|6106|6100|6
1635428300000|2021-10-28 13:38:20|6104.2|6098.2|6103.9|6097.9|6104.7|6098.7|6103.9|6097.9|18
1635428310000|2021-10-28 13:38:30|6103.7|6097.7|6105.9|6099.9|6105.9|6099.9|6103.7|6097.7|3
1635428320000|2021-10-28 13:38:40|6106|6100|6106.5|6100.5|6106.9|6100.9|6104.9|6098.9|5
1635428330000|2021-10-28 13:38:50|6106.4|6100.4|6098.2|6092.2|6106.4|6100.4|6098.2|6092.2|38
1635428340000|2021-10-28 13:39:00|6099.2|6093.2|6101.9|6095.9|6101.9|6095.9|6098.9|6092.9|12
1635428350000|2021-10-28 13:39:10|6102|6096|6102.4|6096.4|6103.5|6097.5|6101.9|6095.9|9
1635428360000|2021-10-28 13:39:20|6100.9|6094.9|6100.9|6094.9|6101.4|6095.4|6099.9|6093.9|8
1635428370000|2021-10-28 13:39:30|6100.4|6094.4|6097.9|6091.9|6100.4|6094.4|6097.9|6091.9|10
1635428380000|2021-10-28 13:39:40|6098.7|6092.7|6102.5|6096.5|6102.7|6096.7|6098.5|6092.5|15
1635428390000|2021-10-28 13:39:50|6105.2|6099.2|6106.5|6100.5|6106.5|6100.5|6105|6099|13
1635428400000|2021-10-28 13:40:00|6105.9|6099.9|6104|6098|6105.9|6099.9|6100.5|6094.5|12
1635428410000|2021-10-28 13:40:10|6104.4|6098.4|6106.5|6100.5|6106.5|6100.5|6104.2|6098.2|7
1635428420000|2021-10-28 13:40:20|6107|6101|6107.5|6101.5|6109.5|6103.5|6107|6101|15
1635428430000|2021-10-28 13:40:30|6107.7|6101.7|6109.5|6103.5|6112.2|6106.2|6107.5|6101.5|15
1635428440000|2021-10-28 13:40:40|6108.7|6102.7|6108.5|6102.5|6109.5|6103.5|6107|6101|59
1635428450000|2021-10-28 13:40:50|6108|6102|6108.5|6102.5|6109.4|6103.4|6108|6102|1
1635428460000|2021-10-28 13:41:00|6109.2|6103.2|6108.5|6102.5|6110|6104|6108.5|6102.5|7
1635428470000|2021-10-28 13:41:10|6108.4|6102.4|6110|6104|6110.5|6104.5|6108.4|6102.4|3
1635428480000|2021-10-28 13:41:20|6110.4|6104.4|6112.5|6106.5|6114.2|6108.2|6110.4|6104.4|10
1635428490000|2021-10-28 13:41:30|6112.7|6106.7|6114.5|6108.5|6115.5|6109.5|6112.5|6106.5|10
1635428500000|2021-10-28 13:41:40|6114.7|6108.7|6116.5|6110.5|6118.5|6112.5|6114.7|6108.7|21
1635428510000|2021-10-28 13:41:50|6116|6110|6113.9|6107.9|6117|6111|6113.9|6107.9|14
1635428520000|2021-10-28 13:42:00|6114.5|6108.5|6112.5|6106.5|6114.5|6108.5|6110.5|6104.5|17
1635428530000|2021-10-28 13:42:10|6108.5|6102.5|6107.5|6101.5|6108.5|6102.5|6106.5|6100.5|11
1635428540000|2021-10-28 13:42:20|6108.2|6102.2|6107.5|6101.5|6109.4|6103.4|6107.3|6101.3|9
1635428550000|2021-10-28 13:42:30|6107.4|6101.4|6107.5|6101.5|6108.5|6102.5|6107.4|6101.4|11
1635428560000|2021-10-28 13:42:40|6108.5|6102.5|6109.3|6103.3|6109.3|6103.3|6107.5|6101.5|4
1635428570000|2021-10-28 13:42:50|6109.7|6103.7|6103.5|6097.5|6109.7|6103.7|6100.3|6094.3|31
1635428580000|2021-10-28 13:43:00|6103.4|6097.4|6103.2|6097.2|6103.4|6097.4|6101.2|6095.2|8
1635428590000|2021-10-28 13:43:10|6103.3|6097.3|6106.5|6100.5|6107.5|6101.5|6103.3|6097.3|9
1635428600000|2021-10-28 13:43:20|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6101.5|6095.5|16
1635428610000|2021-10-28 13:43:30|6105.5|6099.5|6106.5|6100.5|6106.5|6100.5|6105.5|6099.5|2
1635428620000|2021-10-28 13:43:40|6106|6100|6106.5|6100.5|6107.5|6101.5|6106|6100|1
1635428630000|2021-10-28 13:43:50|6106|6100|6108.5|6102.5|6110.5|6104.5|6106|6100|12
1635428640000|2021-10-28 13:44:00|6109|6103|6110.2|6104.2|6114|6108|6108.5|6102.5|14
1635428650000|2021-10-28 13:44:10|6110.5|6104.5|6110|6104|6112|6106|6110|6104|8
1635428660000|2021-10-28 13:44:20|6111.5|6105.5|6113.3|6107.3|6113.8|6107.8|6111.2|6105.2|18
1635428670000|2021-10-28 13:44:30|6113.7|6107.7|6109.8|6103.8|6114.3|6108.3|6109.8|6103.8|13
1635428680000|2021-10-28 13:44:40|6110|6104|6111.8|6105.8|6111.8|6105.8|6109.3|6103.3|12
1635428690000|2021-10-28 13:44:50|6112|6106|6116.2|6110.2|6116.2|6110.2|6112|6106|25
1635428700000|2021-10-28 13:45:00|6115.9|6109.9|6114.2|6108.2|6115.9|6109.9|6113.3|6107.3|17
1635428710000|2021-10-28 13:45:10|6113|6107|6113.8|6107.8|6116|6110|6113|6107|16
1635428720000|2021-10-28 13:45:20|6113.3|6107.3|6104.8|6098.8|6113.3|6107.3|6104.8|6098.8|8
1635428730000|2021-10-28 13:45:30|6103.1|6097.1|6103.5|6097.5|6103.5|6097.5|6101.2|6095.2|23
1635428740000|2021-10-28 13:45:40|6105.5|6099.5|6101.9|6095.9|6106.5|6100.5|6101.9|6095.9|21
1635428750000|2021-10-28 13:45:50|6102.9|6096.9|6102.2|6096.2|6102.9|6096.9|6101.9|6095.9|2
1635428760000|2021-10-28 13:46:00|6105|6099|6103|6097|6105.5|6099.5|6103|6097|14
1635428770000|2021-10-28 13:46:10|6102.5|6096.5|6097.5|6091.5|6102.5|6096.5|6094.4|6088.4|14
1635428780000|2021-10-28 13:46:20|6095.9|6089.9|6097.9|6091.9|6098|6092|6095.9|6089.9|8
1635428790000|2021-10-28 13:46:30|6098.4|6092.4|6099.5|6093.5|6100.9|6094.9|6097.9|6091.9|7
1635428800000|2021-10-28 13:46:40|6100.2|6094.2|6102.5|6096.5|6102.5|6096.5|6100|6094|17
1635428810000|2021-10-28 13:46:50|6102.9|6096.9|6103.5|6097.5|6104|6098|6102.9|6096.9|7
1635428820000|2021-10-28 13:47:00|6106.2|6100.2|6106.2|6100.2|6107|6101|6103.5|6097.5|13
1635428830000|2021-10-28 13:47:10|6105.5|6099.5|6102|6096|6105.5|6099.5|6102|6096|7
1635428840000|2021-10-28 13:47:20|6101.4|6095.4|6100.5|6094.5|6101.5|6095.5|6100.4|6094.4|9
1635428850000|2021-10-28 13:47:30|6103|6097|6104.5|6098.5|6105|6099|6103|6097|8
1635428860000|2021-10-28 13:47:40|6104|6098|6094|6088|6104|6098|6094|6088|12
1635428870000|2021-10-28 13:47:50|6094.3|6088.3|6098.2|6092.2|6098.2|6092.2|6094.3|6088.3|4
1635428880000|2021-10-28 13:48:00|6097.9|6091.9|6096.9|6090.9|6102.5|6096.5|6096.9|6090.9|15
1635428890000|2021-10-28 13:48:10|6096.4|6090.4|6099.2|6093.2|6099.9|6093.9|6096.4|6090.4|11
1635428900000|2021-10-28 13:48:20|6099.4|6093.4|6102.2|6096.2|6102.2|6096.2|6099.4|6093.4|7
1635428910000|2021-10-28 13:48:30|6102.7|6096.7|6103.4|6097.4|6103.4|6097.4|6102.2|6096.2|3
1635428920000|2021-10-28 13:48:40|6101.2|6095.2|6103.2|6097.2|6103.2|6097.2|6101.2|6095.2|4
1635428930000|2021-10-28 13:48:50|6101.2|6095.2|6103.2|6097.2|6103.2|6097.2|6101.2|6095.2|4
1635428940000|2021-10-28 13:49:00|6101.2|6095.2|6102.7|6096.7|6102.7|6096.7|6101.2|6095.2|6
1635428950000|2021-10-28 13:49:10|6103.2|6097.2|6106.9|6100.9|6108.9|6102.9|6103.2|6097.2|19
1635428960000|2021-10-28 13:49:20|6106.4|6100.4|6106|6100|6106.4|6100.4|6105.5|6099.5|2
1635428970000|2021-10-28 13:49:30|6107|6101|6104|6098|6107|6101|6103.5|6097.5|4
1635428980000|2021-10-28 13:49:40|6103.5|6097.5|6103|6097|6104.4|6098.4|6102.5|6096.5|10
1635428990000|2021-10-28 13:49:50|6103.5|6097.5|6100.5|6094.5|6103.5|6097.5|6100.5|6094.5|7
1635429000000|2021-10-28 13:50:00|6101|6095|6097|6091|6103.2|6097.2|6097|6091|8
1635429010000|2021-10-28 13:50:10|6097.5|6091.5|6096|6090|6098|6092|6096|6090|7
1635429020000|2021-10-28 13:50:20|6096.2|6090.2|6101|6095|6101|6095|6096|6090|15
1635429030000|2021-10-28 13:50:30|6100.2|6094.2|6103.5|6097.5|6103.5|6097.5|6100.2|6094.2|10
1635429040000|2021-10-28 13:50:40|6105.2|6099.2|6105|6099|6105.5|6099.5|6105|6099|1
1635429050000|2021-10-28 13:50:50|6106.5|6100.5|6109.2|6103.2|6110.2|6104.2|6106.5|6100.5|9
1635429060000|2021-10-28 13:51:00|6109.5|6103.5|6109.4|6103.4|6110.5|6104.5|6109.2|6103.2|3
1635429070000|2021-10-28 13:51:10|6109.2|6103.2|6110.5|6104.5|6111|6105|6108.5|6102.5|14
1635429080000|2021-10-28 13:51:20|6111.7|6105.7|6110.5|6104.5|6111.8|6105.8|6109.7|6103.7|37
1635429090000|2021-10-28 13:51:30|6111.2|6105.2|6113.8|6107.8|6115.2|6109.2|6110.7|6104.7|24
1635429100000|2021-10-28 13:51:40|6112.8|6106.8|6114.8|6108.8|6115.8|6109.8|6112.8|6106.8|17
1635429110000|2021-10-28 13:51:50|6115|6109|6112.2|6106.2|6116.3|6110.3|6112.2|6106.2|12
1635429120000|2021-10-28 13:52:00|6113.7|6107.7|6115.3|6109.3|6115.7|6109.7|6112.2|6106.2|37
1635429130000|2021-10-28 13:52:10|6114.8|6108.8|6112.2|6106.2|6114.8|6108.8|6112.2|6106.2|18
1635429140000|2021-10-28 13:52:20|6114.5|6108.5|6113.2|6107.2|6114.5|6108.5|6113.2|6107.2|6
1635429150000|2021-10-28 13:52:30|6113.7|6107.7|6116.2|6110.2|6117.2|6111.2|6113.7|6107.7|36
1635429160000|2021-10-28 13:52:40|6116.6|6110.6|6115.8|6109.8|6117.2|6111.2|6115.8|6109.8|42
1635429170000|2021-10-28 13:52:50|6116.5|6110.5|6118.8|6112.8|6118.8|6112.8|6116.5|6110.5|7
1635429180000|2021-10-28 13:53:00|6118.5|6112.5|6118.8|6112.8|6119.7|6113.7|6117.7|6111.7|18
1635429190000|2021-10-28 13:53:10|6119.8|6113.8|6120.2|6114.2|6120.2|6114.2|6118.2|6112.2|20
1635429200000|2021-10-28 13:53:20|6120.7|6114.7|6122.5|6116.5|6123.3|6117.3|6120.2|6114.2|42
1635429210000|2021-10-28 13:53:30|6123.1|6117.1|6134.1|6128.1|6134.1|6128.1|6122.5|6116.5|19
1635429220000|2021-10-28 13:53:40|6134.5|6128.5|6134.5|6128.5|6134.6|6128.6|6132.5|6126.5|53
1635429230000|2021-10-28 13:53:50|6134.6|6128.6|6131.5|6125.5|6134.8|6128.8|6130|6124|13
1635429240000|2021-10-28 13:54:00|6132|6126|6130|6124|6132.6|6126.6|6130|6124|26
1635429250000|2021-10-28 13:54:10|6131|6125|6130.8|6124.8|6131.8|6125.8|6130.5|6124.5|29
1635429260000|2021-10-28 13:54:20|6131.1|6125.1|6131.5|6125.5|6132.1|6126.1|6130.5|6124.5|11
1635429270000|2021-10-28 13:54:30|6131.6|6125.6|6130.5|6124.5|6132|6126|6129.8|6123.8|15
1635429280000|2021-10-28 13:54:40|6130.6|6124.6|6132.2|6126.2|6132.2|6126.2|6130.6|6124.6|6
1635429290000|2021-10-28 13:54:50|6131.7|6125.7|6128.8|6122.8|6131.7|6125.7|6128.8|6122.8|3
1635429300000|2021-10-28 13:55:00|6129.3|6123.3|6134|6128|6134|6128|6129.3|6123.3|109
1635429310000|2021-10-28 13:55:10|6133.5|6127.5|6140.8|6134.8|6143.8|6137.8|6133.5|6127.5|43
1635429320000|2021-10-28 13:55:20|6141.5|6135.5|6136.8|6130.8|6143.3|6137.3|6136.8|6130.8|28
1635429330000|2021-10-28 13:55:30|6137.8|6131.8|6139.8|6133.8|6140.3|6134.3|6137.8|6131.8|10
1635429340000|2021-10-28 13:55:40|6139.5|6133.5|6137.8|6131.8|6139.8|6133.8|6137.3|6131.3|7
1635429350000|2021-10-28 13:55:50|6138|6132|6137.8|6131.8|6138.3|6132.3|6137.3|6131.3|12
1635429360000|2021-10-28 13:56:00|6138.3|6132.3|6136.1|6130.1|6141.3|6135.3|6136.1|6130.1|31
1635429370000|2021-10-28 13:56:10|6135.8|6129.8|6135.3|6129.3|6138.3|6132.3|6133.8|6127.8|15
1635429380000|2021-10-28 13:56:20|6135|6129|6128.8|6122.8|6135|6129|6128.8|6122.8|20
1635429390000|2021-10-28 13:56:30|6131.6|6125.6|6138.8|6132.8|6140.1|6134.1|6131.6|6125.6|90
1635429400000|2021-10-28 13:56:40|6139.3|6133.3|6139.1|6133.1|6142.1|6136.1|6139.1|6133.1|25
1635429410000|2021-10-28 13:56:50|6138.5|6132.5|6144.5|6138.5|6144.5|6138.5|6138.5|6132.5|50
1635429420000|2021-10-28 13:57:00|6144.1|6138.1|6147|6141|6149.1|6143.1|6144.1|6138.1|73
1635429430000|2021-10-28 13:57:10|6146.5|6140.5|6145.5|6139.5|6148.1|6142.1|6145.5|6139.5|24
1635429440000|2021-10-28 13:57:20|6145|6139|6150.8|6144.8|6150.8|6144.8|6145|6139|44
1635429450000|2021-10-28 13:57:30|6151.5|6145.5|6151.1|6145.1|6151.5|6145.5|6151|6145|22
1635429460000|2021-10-28 13:57:40|6150.6|6144.6|6147.1|6141.1|6150.6|6144.6|6146.1|6140.1|40
1635429470000|2021-10-28 13:57:50|6147.6|6141.6|6152.3|6146.3|6152.6|6146.6|6147.1|6141.1|63
1635429480000|2021-10-28 13:58:00|6152.6|6146.6|6157.6|6151.6|6158.5|6152.5|6151.8|6145.8|70
1635429490000|2021-10-28 13:58:10|6158.1|6152.1|6158.1|6152.1|6159.6|6153.6|6157.6|6151.6|26
1635429500000|2021-10-28 13:58:20|6158.3|6152.3|6153.5|6147.5|6159.3|6153.3|6153.5|6147.5|52
1635429510000|2021-10-28 13:58:30|6153.3|6147.3|6149.8|6143.8|6153.3|6147.3|6147.1|6141.1|26
1635429520000|2021-10-28 13:58:40|6150.3|6144.3|6151.5|6145.5|6151.5|6145.5|6148.8|6142.8|21
1635429530000|2021-10-28 13:58:50|6151.8|6145.8|6153.1|6147.1|6153.1|6147.1|6151.6|6145.6|18
1635429540000|2021-10-28 13:59:00|6153.5|6147.5|6152.1|6146.1|6154.8|6148.8|6152.1|6146.1|12
1635429550000|2021-10-28 13:59:10|6152.6|6146.6|6149.1|6143.1|6153.1|6147.1|6149|6143|21
1635429560000|2021-10-28 13:59:20|6148.5|6142.5|6148.5|6142.5|6149.1|6143.1|6148.1|6142.1|19
1635429570000|2021-10-28 13:59:30|6148.1|6142.1|6144.5|6138.5|6148.1|6142.1|6142.8|6136.8|21
1635429580000|2021-10-28 13:59:40|6144.6|6138.6|6142|6136|6144.8|6138.8|6141.8|6135.8|15
1635429590000|2021-10-28 13:59:50|6142.5|6136.5|6139.1|6133.1|6143.5|6137.5|6139.1|6133.1|15
1635429600000|2021-10-28 14:00:00|6139.5|6133.5|6147.5|6141.5|6148|6142|6139.5|6133.5|23
1635429610000|2021-10-28 14:00:10|6148|6142|6151.5|6145.5|6152|6146|6148|6142|30
1635429620000|2021-10-28 14:00:20|6152|6146|6151.8|6145.8|6153.1|6147.1|6151.3|6145.3|19
1635429630000|2021-10-28 14:00:30|6152|6146|6153.5|6147.5|6154.1|6148.1|6152|6146|17
1635429640000|2021-10-28 14:00:40|6153.6|6147.6|6153.8|6147.8|6153.8|6147.8|6153.6|6147.6|3
1635429650000|2021-10-28 14:00:50|6153.5|6147.5|6153.3|6147.3|6153.8|6147.8|6153|6147|16
1635429660000|2021-10-28 14:01:00|6153.8|6147.8|6159.1|6153.1|6160.3|6154.3|6153.8|6147.8|18
1635429670000|2021-10-28 14:01:10|6158.1|6152.1|6154.5|6148.5|6158.1|6152.1|6153.1|6147.1|18
1635429680000|2021-10-28 14:01:20|6154.3|6148.3|6154|6148|6154.3|6148.3|6151.5|6145.5|10
1635429690000|2021-10-28 14:01:30|6153|6147|6150.6|6144.6|6154|6148|6150|6144|14
1635429700000|2021-10-28 14:01:40|6150.1|6144.1|6146.5|6140.5|6151.1|6145.1|6146.5|6140.5|31
1635429710000|2021-10-28 14:01:50|6146.6|6140.6|6149.1|6143.1|6149.8|6143.8|6146.5|6140.5|24
1635429720000|2021-10-28 14:02:00|6149.5|6143.5|6149.5|6143.5|6150.6|6144.6|6149.1|6143.1|6
1635429730000|2021-10-28 14:02:10|6150|6144|6152.8|6146.8|6152.8|6146.8|6150|6144|11
1635429740000|2021-10-28 14:02:20|6152.6|6146.6|6151.1|6145.1|6153.6|6147.6|6150.6|6144.6|10
1635429750000|2021-10-28 14:02:30|6150.6|6144.6|6150.1|6144.1|6150.6|6144.6|6149.3|6143.3|11
1635429760000|2021-10-28 14:02:40|6151.6|6145.6|6148.6|6142.6|6151.6|6145.6|6148.6|6142.6|5
1635429770000|2021-10-28 14:02:50|6148.1|6142.1|6148.1|6142.1|6148.5|6142.5|6148.1|6142.1|5
1635429780000|2021-10-28 14:03:00|6148.6|6142.6|6145.6|6139.6|6148.6|6142.6|6145.6|6139.6|9
1635429790000|2021-10-28 14:03:10|6146.3|6140.3|6145.6|6139.6|6146.6|6140.6|6145.6|6139.6|1
1635429800000|2021-10-28 14:03:20|6145.8|6139.8|6142.1|6136.1|6146.3|6140.3|6142.1|6136.1|9
1635429810000|2021-10-28 14:03:30|6143.1|6137.1|6141.6|6135.6|6143.1|6137.1|6141.6|6135.6|5
1635429820000|2021-10-28 14:03:40|6142.1|6136.1|6141.1|6135.1|6142.6|6136.6|6141.1|6135.1|14
1635429830000|2021-10-28 14:03:50|6141.8|6135.8|6141.1|6135.1|6142.1|6136.1|6141.1|6135.1|11
1635429840000|2021-10-28 14:04:00|6141.8|6135.8|6140.6|6134.6|6143.3|6137.3|6140.6|6134.6|18
1635429850000|2021-10-28 14:04:10|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|6140.1|6134.1|10
1635429860000|2021-10-28 14:04:20|6139.3|6133.3|6137.1|6131.1|6139.3|6133.3|6137.1|6131.1|10
1635429870000|2021-10-28 14:04:30|6137.3|6131.3|6133.6|6127.6|6137.3|6131.3|6133.6|6127.6|10
1635429880000|2021-10-28 14:04:40|6134.1|6128.1|6133.1|6127.1|6134.8|6128.8|6133.1|6127.1|5
1635429890000|2021-10-28 14:04:50|6133.5|6127.5|6131.6|6125.6|6133.5|6127.5|6131.6|6125.6|11
1635429900000|2021-10-28 14:05:00|6131.5|6125.5|6125.1|6119.1|6132.3|6126.3|6123.1|6117.1|33
1635429910000|2021-10-28 14:05:10|6125.3|6119.3|6123.5|6117.5|6125.5|6119.5|6123.3|6117.3|38
1635429920000|2021-10-28 14:05:20|6124|6118|6122.8|6116.8|6125.5|6119.5|6122.8|6116.8|74
1635429940000|2021-10-28 14:05:40|6124|6118|6122.5|6116.5|6124|6118|6122.5|6116.5|11
1635429950000|2021-10-28 14:05:50|6123|6117|6125.8|6119.8|6125.8|6119.8|6123|6117|9
1635429960000|2021-10-28 14:06:00|6126|6120|6123.8|6117.8|6126|6120|6123.3|6117.3|28
1635429970000|2021-10-28 14:06:10|6124.3|6118.3|6120.8|6114.8|6124.3|6118.3|6120.8|6114.8|13
1635429980000|2021-10-28 14:06:20|6120.6|6114.6|6124.8|6118.8|6124.8|6118.8|6119.1|6113.1|35
1635429990000|2021-10-28 14:06:30|6125|6119|6124.8|6118.8|6125.8|6119.8|6124.8|6118.8|8
1635430000000|2021-10-28 14:06:40|6124.3|6118.3|6124|6118|6124.3|6118.3|6123.3|6117.3|35
1635430010000|2021-10-28 14:06:50|6124.5|6118.5|6124.3|6118.3|6124.8|6118.8|6122.8|6116.8|55
1635430020000|2021-10-28 14:07:00|6124.8|6118.8|6126.1|6120.1|6126.5|6120.5|6123.3|6117.3|15
1635430030000|2021-10-28 14:07:10|6125.8|6119.8|6124.8|6118.8|6126.8|6120.8|6124.8|6118.8|4
1635430040000|2021-10-28 14:07:20|6124.1|6118.1|6126.8|6120.8|6126.8|6120.8|6123.8|6117.8|12
1635430050000|2021-10-28 14:07:30|6127.8|6121.8|6127.8|6121.8|6130.8|6124.8|6127.3|6121.3|9
1635430060000|2021-10-28 14:07:40|6127.6|6121.6|6125.3|6119.3|6127.6|6121.6|6124.3|6118.3|24
1635430070000|2021-10-28 14:07:50|6125.1|6119.1|6128.8|6122.8|6128.8|6122.8|6124.8|6118.8|6
1635430080000|2021-10-28 14:08:00|6130.8|6124.8|6131.3|6125.3|6133.8|6127.8|6130.8|6124.8|14
1635430090000|2021-10-28 14:08:10|6131.5|6125.5|6133.8|6127.8|6133.8|6127.8|6131.5|6125.5|5
1635430100000|2021-10-28 14:08:20|6133.6|6127.6|6131.8|6125.8|6133.8|6127.8|6131.8|6125.8|11
1635430110000|2021-10-28 14:08:30|6132.1|6126.1|6130.1|6124.1|6132.5|6126.5|6130.1|6124.1|4
1635430120000|2021-10-28 14:08:40|6130.5|6124.5|6130.1|6124.1|6130.6|6124.6|6130.1|6124.1|0
1635430130000|2021-10-28 14:08:50|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1635430140000|2021-10-28 14:09:00|6130|6124|6126.1|6120.1|6130|6124|6126.1|6120.1|18
1635430150000|2021-10-28 14:09:10|6126|6120|6125.8|6119.8|6126|6120|6122.1|6116.1|34
1635430160000|2021-10-28 14:09:20|6126.1|6120.1|6124.8|6118.8|6126.1|6120.1|6123.3|6117.3|23
1635430170000|2021-10-28 14:09:30|6125.3|6119.3|6124.8|6118.8|6126.1|6120.1|6124.8|6118.8|5
1635430180000|2021-10-28 14:09:40|6124.3|6118.3|6124.8|6118.8|6124.8|6118.8|6122.3|6116.3|32
1635430190000|2021-10-28 14:09:50|6124.6|6118.6|6125.3|6119.3|6125.3|6119.3|6122.3|6116.3|18
1635430200000|2021-10-28 14:10:00|6125.6|6119.6|6132.8|6126.8|6133.8|6127.8|6125.6|6119.6|29
1635430210000|2021-10-28 14:10:10|6132.1|6126.1|6128.8|6122.8|6132.1|6126.1|6128.8|6122.8|8
1635430220000|2021-10-28 14:10:20|6128.5|6122.5|6128.8|6122.8|6130.5|6124.5|6128.5|6122.5|15
1635430230000|2021-10-28 14:10:30|6129|6123|6130.8|6124.8|6130.8|6124.8|6129|6123|7
1635430240000|2021-10-28 14:10:40|6133|6127|6132.8|6126.8|6133.3|6127.3|6130.8|6124.8|11
1635430250000|2021-10-28 14:10:50|6133|6127|6133.3|6127.3|6133.8|6127.8|6132.8|6126.8|4
1635430260000|2021-10-28 14:11:00|6133.5|6127.5|6132.8|6126.8|6134.8|6128.8|6132.8|6126.8|13
1635430270000|2021-10-28 14:11:10|6133.1|6127.1|6130.8|6124.8|6133.1|6127.1|6130.8|6124.8|9
1635430280000|2021-10-28 14:11:20|6129.3|6123.3|6127.8|6121.8|6130.3|6124.3|6127.8|6121.8|11
1635430290000|2021-10-28 14:11:30|6127|6121|6124.8|6118.8|6127|6121|6122.3|6116.3|28
1635430300000|2021-10-28 14:11:40|6125.3|6119.3|6126.8|6120.8|6126.8|6120.8|6125.3|6119.3|19
1635430310000|2021-10-28 14:11:50|6126.6|6120.6|6125.8|6119.8|6126.8|6120.8|6125.8|6119.8|8
1635430320000|2021-10-28 14:12:00|6126.3|6120.3|6125.8|6119.8|6127.5|6121.5|6124.6|6118.6|17
1635430330000|2021-10-28 14:12:10|6124.8|6118.8|6125.8|6119.8|6125.8|6119.8|6124.8|6118.8|3
1635430340000|2021-10-28 14:12:20|6124.8|6118.8|6126.5|6120.5|6126.5|6120.5|6124.3|6118.3|27
1635430350000|2021-10-28 14:12:30|6126.6|6120.6|6132.5|6126.5|6132.5|6126.5|6126.6|6120.6|12
1635430360000|2021-10-28 14:12:40|6133.8|6127.8|6132|6126|6133.8|6127.8|6131.5|6125.5|13
1635430370000|2021-10-28 14:12:50|6131.6|6125.6|6128.5|6122.5|6131.6|6125.6|6128.3|6122.3|3
1635430380000|2021-10-28 14:13:00|6128.6|6122.6|6126.5|6120.5|6129.5|6123.5|6126.5|6120.5|7
1635430390000|2021-10-28 14:13:10|6126|6120|6124.5|6118.5|6126|6120|6122.5|6116.5|21
1635430400000|2021-10-28 14:13:20|6124.6|6118.6|6126.5|6120.5|6127|6121|6124.6|6118.6|11
1635430410000|2021-10-28 14:13:30|6127|6121|6125.5|6119.5|6127|6121|6125.3|6119.3|5
1635430420000|2021-10-28 14:13:40|6126.1|6120.1|6125.5|6119.5|6126.6|6120.6|6123.6|6117.6|13
1635430430000|2021-10-28 14:13:50|6127.3|6121.3|6124.5|6118.5|6127.3|6121.3|6123.5|6117.5|18
1635430440000|2021-10-28 14:14:00|6124|6118|6125.5|6119.5|6125.5|6119.5|6124|6118|6
1635430450000|2021-10-28 14:14:10|6125|6119|6125.5|6119.5|6125.5|6119.5|6124.5|6118.5|5
1635430460000|2021-10-28 14:14:20|6125.1|6119.1|6126.5|6120.5|6126.6|6120.6|6125.1|6119.1|2
1635430470000|2021-10-28 14:14:30|6126.6|6120.6|6127|6121|6127|6121|6126.6|6120.6|0
1635430480000|2021-10-28 14:14:40|6128.1|6122.1|6130.8|6124.8|6131.1|6125.1|6128.1|6122.1|7
1635430490000|2021-10-28 14:14:50|6130.1|6124.1|6133.6|6127.6|6134.1|6128.1|6130.1|6124.1|7
1635430500000|2021-10-28 14:15:00|6133.1|6127.1|6134.6|6128.6|6135.1|6129.1|6132.1|6126.1|9
1635430510000|2021-10-28 14:15:10|6134.8|6128.8|6128.8|6122.8|6138.1|6132.1|6128.1|6122.1|55
1635430520000|2021-10-28 14:15:20|6128.5|6122.5|6127.8|6121.8|6128.5|6122.5|6127.5|6121.5|7
1635430530000|2021-10-28 14:15:30|6128.3|6122.3|6124.8|6118.8|6128.3|6122.3|6124.8|6118.8|20
1635430540000|2021-10-28 14:15:40|6124.6|6118.6|6123.8|6117.8|6124.6|6118.6|6123.3|6117.3|16
1635430550000|2021-10-28 14:15:50|6123.6|6117.6|6117.1|6111.1|6123.6|6117.6|6117.1|6111.1|10
1635430560000|2021-10-28 14:16:00|6117.6|6111.6|6119.8|6113.8|6120.3|6114.3|6117.6|6111.6|10
1635430570000|2021-10-28 14:16:10|6120.3|6114.3|6122.3|6116.3|6122.3|6116.3|6119.8|6113.8|7
1635430580000|2021-10-28 14:16:20|6122.1|6116.1|6121.5|6115.5|6122.8|6116.8|6121.3|6115.3|10
1635430590000|2021-10-28 14:16:30|6121.8|6115.8|6121.8|6115.8|6122.3|6116.3|6121.5|6115.5|0
1635430600000|2021-10-28 14:16:40|6121.3|6115.3|6120.3|6114.3|6121.3|6115.3|6119.5|6113.5|6
1635430610000|2021-10-28 14:16:50|6120.5|6114.5|6122.5|6116.5|6122.8|6116.8|6120.5|6114.5|2
1635430620000|2021-10-28 14:17:00|6122|6116|6119.6|6113.6|6122|6116|6117.1|6111.1|27
1635430630000|2021-10-28 14:17:10|6119.8|6113.8|6118.5|6112.5|6120.3|6114.3|6118.3|6112.3|10
1635430640000|2021-10-28 14:17:20|6118.8|6112.8|6117.1|6111.1|6118.8|6112.8|6116|6110|31
1635430650000|2021-10-28 14:17:30|6117.3|6111.3|6118.1|6112.1|6118.3|6112.3|6117.1|6111.1|3
1635430660000|2021-10-28 14:17:40|6117.6|6111.6|6117.8|6111.8|6118.1|6112.1|6116.3|6110.3|10
1635430670000|2021-10-28 14:17:50|6117.6|6111.6|6115.8|6109.8|6118.1|6112.1|6115.3|6109.3|24
1635430680000|2021-10-28 14:18:00|6115.6|6109.6|6118.8|6112.8|6118.8|6112.8|6115.6|6109.6|11
1635430690000|2021-10-28 14:18:10|6119.3|6113.3|6119.3|6113.3|6120.8|6114.8|6119.3|6113.3|5
1635430700000|2021-10-28 14:18:20|6119.6|6113.6|6118.8|6112.8|6120.3|6114.3|6118.3|6112.3|12
1635430710000|2021-10-28 14:18:30|6118.3|6112.3|6112.8|6106.8|6118.8|6112.8|6112.8|6106.8|15
1635430720000|2021-10-28 14:18:40|6113.1|6107.1|6110.1|6104.1|6114.5|6108.5|6110.1|6104.1|20
1635430730000|2021-10-28 14:18:50|6109.6|6103.6|6109.5|6103.5|6109.6|6103.6|6108.8|6102.8|15
1635430740000|2021-10-28 14:19:00|6109.1|6103.1|6111.8|6105.8|6112.3|6106.3|6109.1|6103.1|18
1635430750000|2021-10-28 14:19:10|6112.3|6106.3|6112.8|6106.8|6112.8|6106.8|6111.8|6105.8|2
1635430760000|2021-10-28 14:19:20|6113.3|6107.3|6113.8|6107.8|6113.8|6107.8|6112.8|6106.8|1
1635430770000|2021-10-28 14:19:30|6113.3|6107.3|6110.8|6104.8|6113.3|6107.3|6110.8|6104.8|4
1635430780000|2021-10-28 14:19:40|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|1
1635430790000|2021-10-28 14:19:50|6112|6106|6114.3|6108.3|6114.3|6108.3|6112|6106|0
1635430800000|2021-10-28 14:20:00|6114.6|6108.6|6115.3|6109.3|6115.8|6109.8|6113.8|6107.8|2
1635430810000|2021-10-28 14:20:10|6115.5|6109.5|6118.5|6112.5|6118.5|6112.5|6113.8|6107.8|9
1635430820000|2021-10-28 14:20:20|6118.3|6112.3|6116.8|6110.8|6118.3|6112.3|6116.8|6110.8|3
1635430830000|2021-10-28 14:20:30|6116.3|6110.3|6117.8|6111.8|6117.8|6111.8|6116.3|6110.3|3
1635430840000|2021-10-28 14:20:40|6117.6|6111.6|6116.8|6110.8|6117.6|6111.6|6116.3|6110.3|1
1635430850000|2021-10-28 14:20:50|6116.6|6110.6|6119.5|6113.5|6119.5|6113.5|6115.8|6109.8|6
1635430860000|2021-10-28 14:21:00|6119|6113|6116.8|6110.8|6119|6113|6116.8|6110.8|4
1635430880000|2021-10-28 14:21:20|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117|6111|3
1635430890000|2021-10-28 14:21:30|6117.5|6111.5|6118.8|6112.8|6119|6113|6117.5|6111.5|7
1635430900000|2021-10-28 14:21:40|6119.5|6113.5|6121.8|6115.8|6122|6116|6119.5|6113.5|4
1635430910000|2021-10-28 14:21:50|6121.6|6115.6|6118.5|6112.5|6121.6|6115.6|6118.5|6112.5|12
1635430920000|2021-10-28 14:22:00|6118.8|6112.8|6119.8|6113.8|6119.8|6113.8|6118.8|6112.8|2
1635430930000|2021-10-28 14:22:10|6120.3|6114.3|6126|6120|6126|6120|6120.3|6114.3|15
1635430940000|2021-10-28 14:22:20|6126.8|6120.8|6128.8|6122.8|6129.3|6123.3|6125.3|6119.3|9
1635430950000|2021-10-28 14:22:30|6129.3|6123.3|6129|6123|6130|6124|6129|6123|2
1635430960000|2021-10-28 14:22:40|6129.1|6123.1|6125.5|6119.5|6129.8|6123.8|6125.5|6119.5|3
1635430970000|2021-10-28 14:22:50|6125|6119|6121.3|6115.3|6125.1|6119.1|6121.1|6115.1|2
1635430980000|2021-10-28 14:23:00|6121.5|6115.5|6120.5|6114.5|6122.1|6116.1|6120.5|6114.5|6
1635430990000|2021-10-28 14:23:10|6122.1|6116.1|6124.3|6118.3|6124.3|6118.3|6122.1|6116.1|7
1635431000000|2021-10-28 14:23:20|6124.6|6118.6|6128|6122|6128|6122|6124.6|6118.6|2
1635431010000|2021-10-28 14:23:30|6128.5|6122.5|6128.8|6122.8|6129.3|6123.3|6128.5|6122.5|0
1635431020000|2021-10-28 14:23:40|6129.1|6123.1|6129.3|6123.3|6129.5|6123.5|6129.1|6123.1|4
1635431030000|2021-10-28 14:23:50|6129.6|6123.6|6129.5|6123.5|6129.6|6123.6|6128.6|6122.6|2
1635431040000|2021-10-28 14:24:00|6131|6125|6132.5|6126.5|6132.5|6126.5|6130.5|6124.5|31
1635431060000|2021-10-28 14:24:20|6133|6127|6130.5|6124.5|6133|6127|6130.5|6124.5|5
1635431070000|2021-10-28 14:24:30|6130|6124|6131.5|6125.5|6131.6|6125.6|6130|6124|7
1635431080000|2021-10-28 14:24:40|6132|6126|6133.6|6127.6|6133.6|6127.6|6132|6126|3
1635431090000|2021-10-28 14:24:50|6133.3|6127.3|6130.8|6124.8|6134.6|6128.6|6130.8|6124.8|15
1635431100000|2021-10-28 14:25:00|6128.6|6122.6|6130.6|6124.6|6131.6|6125.6|6128.3|6122.3|7
1635431110000|2021-10-28 14:25:10|6131|6125|6133.1|6127.1|6134|6128|6130.8|6124.8|21
1635431120000|2021-10-28 14:25:20|6133.6|6127.6|6137.3|6131.3|6137.3|6131.3|6133.6|6127.6|17
1635431130000|2021-10-28 14:25:30|6138.8|6132.8|6138.5|6132.5|6138.8|6132.8|6138.5|6132.5|36
1635431140000|2021-10-28 14:25:40|6139|6133|6139.5|6133.5|6139.8|6133.8|6138.5|6132.5|45
1635431150000|2021-10-28 14:25:50|6138.5|6132.5|6138.1|6132.1|6138.5|6132.5|6138|6132|18
1635431160000|2021-10-28 14:26:00|6138.5|6132.5|6139|6133|6139.1|6133.1|6138.5|6132.5|2
1635431170000|2021-10-28 14:26:10|6139.5|6133.5|6138.5|6132.5|6139.5|6133.5|6138.5|6132.5|42
1635431180000|2021-10-28 14:26:20|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6138.6|6132.6|5
1635431190000|2021-10-28 14:26:30|6139.3|6133.3|6133.8|6127.8|6139.3|6133.3|6133.8|6127.8|28
1635431200000|2021-10-28 14:26:40|6133.6|6127.6|6130.8|6124.8|6133.6|6127.6|6130.5|6124.5|3
1635431210000|2021-10-28 14:26:50|6131|6125|6132.8|6126.8|6133.5|6127.5|6130.3|6124.3|13
1635431220000|2021-10-28 14:27:00|6131.8|6125.8|6130.8|6124.8|6132.8|6126.8|6130.8|6124.8|3
1635431230000|2021-10-28 14:27:10|6131.8|6125.8|6132.8|6126.8|6132.8|6126.8|6131.8|6125.8|3
1635431250000|2021-10-28 14:27:30|6133|6127|6134.1|6128.1|6134.8|6128.8|6133|6127|0
1635431260000|2021-10-28 14:27:40|6134|6128|6135.8|6129.8|6135.8|6129.8|6133.1|6127.1|5
1635431280000|2021-10-28 14:28:00|6136|6130|6137.1|6131.1|6137.8|6131.8|6136|6130|2
1635431290000|2021-10-28 14:28:10|6137.6|6131.6|6137.8|6131.8|6137.8|6131.8|6137.1|6131.1|1
1635431300000|2021-10-28 14:28:20|6137.3|6131.3|6138.8|6132.8|6138.8|6132.8|6137.3|6131.3|10
1635431310000|2021-10-28 14:28:30|6139|6133|6137.1|6131.1|6139.3|6133.3|6136.6|6130.6|28
1635431320000|2021-10-28 14:28:40|6137.3|6131.3|6136.1|6130.1|6137.3|6131.3|6134.8|6128.8|6
1635431330000|2021-10-28 14:28:50|6136.8|6130.8|6136.6|6130.6|6138.3|6132.3|6136.6|6130.6|5
1635431340000|2021-10-28 14:29:00|6136.8|6130.8|6137.5|6131.5|6138.3|6132.3|6136.8|6130.8|12
1635431350000|2021-10-28 14:29:10|6137.8|6131.8|6137.1|6131.1|6137.8|6131.8|6137.1|6131.1|1
1635431360000|2021-10-28 14:29:20|6137.5|6131.5|6134.3|6128.3|6137.5|6131.5|6134.3|6128.3|3
1635431370000|2021-10-28 14:29:30|6134.1|6128.1|6131.8|6125.8|6134.1|6128.1|6130.8|6124.8|4
1635431380000|2021-10-28 14:29:40|6132|6126|6131.8|6125.8|6132|6126|6131.8|6125.8|0
1635431390000|2021-10-28 14:29:50|6132.5|6126.5|6134|6128|6134|6128|6132.5|6126.5|2
1635431400000|2021-10-28 14:30:00|6134.6|6128.6|6134.8|6128.8|6137.5|6131.5|6134.6|6128.6|10
1635431410000|2021-10-28 14:30:10|6134.3|6128.3|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|4
1635431420000|2021-10-28 14:30:20|6133.8|6127.8|6133.8|6127.8|6134.3|6128.3|6131.8|6125.8|7
1635431430000|2021-10-28 14:30:30|6133.3|6127.3|6133.3|6127.3|6134.3|6128.3|6132.8|6126.8|13
1635431440000|2021-10-28 14:30:40|6133.8|6127.8|6130.8|6124.8|6133.8|6127.8|6130.8|6124.8|3
1635431450000|2021-10-28 14:30:50|6130.5|6124.5|6128.8|6122.8|6130.5|6124.5|6128.8|6122.8|2
1635431460000|2021-10-28 14:31:00|6129.8|6123.8|6130.8|6124.8|6132|6126|6129.8|6123.8|8
1635431470000|2021-10-28 14:31:10|6131|6125|6129.8|6123.8|6132.1|6126.1|6129.3|6123.3|3
1635431480000|2021-10-28 14:31:20|6131.3|6125.3|6129.5|6123.5|6131.3|6125.3|6129.3|6123.3|6
1635431490000|2021-10-28 14:31:30|6129.8|6123.8|6129.8|6123.8|6130.3|6124.3|6129.8|6123.8|0
1635431500000|2021-10-28 14:31:40|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|7
1635431510000|2021-10-28 14:31:50|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.3|6121.3|5
1635431520000|2021-10-28 14:32:00|6128|6122|6133.8|6127.8|6133.8|6127.8|6128|6122|10
1635431530000|2021-10-28 14:32:10|6132.3|6126.3|6132.1|6126.1|6132.3|6126.3|6132.1|6126.1|2
1635431540000|2021-10-28 14:32:20|6132.8|6126.8|6133.8|6127.8|6133.8|6127.8|6132.1|6126.1|11
1635431550000|2021-10-28 14:32:30|6134.3|6128.3|6133.8|6127.8|6134.3|6128.3|6133.6|6127.6|46
1635431560000|2021-10-28 14:32:40|6133.6|6127.6|6130.8|6124.8|6133.6|6127.6|6130.8|6124.8|43
1635431570000|2021-10-28 14:32:50|6128.8|6122.8|6128.6|6122.6|6128.8|6122.8|6128.6|6122.6|49
1635431580000|2021-10-28 14:33:00|6128.3|6122.3|6127.8|6121.8|6128.3|6122.3|6127.8|6121.8|3
1635431590000|2021-10-28 14:33:10|6125.8|6119.8|6122.8|6116.8|6125.8|6119.8|6122.8|6116.8|24
1635431600000|2021-10-28 14:33:20|6123.1|6117.1|6123.5|6117.5|6123.5|6117.5|6123|6117|15
1635431610000|2021-10-28 14:33:30|6122.5|6116.5|6124.5|6118.5|6124.5|6118.5|6121.1|6115.1|3
1635431620000|2021-10-28 14:33:40|6124.1|6118.1|6123.5|6117.5|6124.1|6118.1|6123|6117|3
1635431630000|2021-10-28 14:33:50|6124.5|6118.5|6124.1|6118.1|6124.5|6118.5|6124.1|6118.1|0
1635431640000|2021-10-28 14:34:00|6122.5|6116.5|6121.1|6115.1|6122.5|6116.5|6121.1|6115.1|11
1635431650000|2021-10-28 14:34:10|6120.8|6114.8|6115.8|6109.8|6120.8|6114.8|6114.8|6108.8|22
1635431660000|2021-10-28 14:34:20|6116|6110|6121|6115|6121.8|6115.8|6116|6110|45
1635431670000|2021-10-28 14:34:30|6121.5|6115.5|6121.8|6115.8|6123|6117|6121|6115|14
1635431680000|2021-10-28 14:34:40|6121.5|6115.5|6123.3|6117.3|6123.3|6117.3|6121.3|6115.3|14
1635431690000|2021-10-28 14:34:50|6121.3|6115.3|6123|6117|6123.5|6117.5|6121.3|6115.3|10
1635431700000|2021-10-28 14:35:00|6123.1|6117.1|6121.3|6115.3|6123.5|6117.5|6121.3|6115.3|12
1635431710000|2021-10-28 14:35:10|6122|6116|6120.3|6114.3|6122.5|6116.5|6120.3|6114.3|11
1635431720000|2021-10-28 14:35:20|6117|6111|6119.5|6113.5|6119.5|6113.5|6116.3|6110.3|20
1635431730000|2021-10-28 14:35:30|6118.8|6112.8|6119.3|6113.3|6119.5|6113.5|6118.8|6112.8|7
1635431740000|2021-10-28 14:35:40|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|1
1635431750000|2021-10-28 14:35:50|6119.3|6113.3|6117.8|6111.8|6119.8|6113.8|6116.8|6110.8|17
1635431760000|2021-10-28 14:36:00|6118|6112|6119.5|6113.5|6119.5|6113.5|6118|6112|14
1635431770000|2021-10-28 14:36:10|6119.8|6113.8|6116.8|6110.8|6119.8|6113.8|6116.3|6110.3|8
1635431780000|2021-10-28 14:36:20|6116.3|6110.3|6116.5|6110.5|6116.5|6110.5|6115.6|6109.6|1
1635431790000|2021-10-28 14:36:30|6116.1|6110.1|6116.5|6110.5|6116.5|6110.5|6115.8|6109.8|5
1635431800000|2021-10-28 14:36:40|6116.3|6110.3|6111.8|6105.8|6116.3|6110.3|6111.8|6105.8|3
1635431810000|2021-10-28 14:36:50|6112.3|6106.3|6111.5|6105.5|6112.3|6106.3|6110.8|6104.8|6
1635431820000|2021-10-28 14:37:00|6113.8|6107.8|6110.8|6104.8|6114.5|6108.5|6110.8|6104.8|19
1635431830000|2021-10-28 14:37:10|6111.3|6105.3|6110.8|6104.8|6111.3|6105.3|6110.8|6104.8|3
1635431840000|2021-10-28 14:37:20|6111|6105|6111.5|6105.5|6112|6106|6110.6|6104.6|10
1635431850000|2021-10-28 14:37:30|6112.6|6106.6|6111.3|6105.3|6114.3|6108.3|6111.3|6105.3|7
1635431860000|2021-10-28 14:37:40|6110.3|6104.3|6107.5|6101.5|6110.3|6104.3|6107|6101|17
1635431870000|2021-10-28 14:37:50|6107.3|6101.3|6107.6|6101.6|6107.6|6101.6|6107|6101|3
1635431880000|2021-10-28 14:38:00|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107|6101|3
1635431890000|2021-10-28 14:38:10|6105.5|6099.5|6107|6101|6107.6|6101.6|6105.5|6099.5|7
1635431900000|2021-10-28 14:38:20|6106.8|6100.8|6107.8|6101.8|6108.1|6102.1|6106.3|6100.3|6
1635431910000|2021-10-28 14:38:30|6107.3|6101.3|6104.1|6098.1|6107.3|6101.3|6104.1|6098.1|4
1635431920000|2021-10-28 14:38:40|6104.5|6098.5|6098.2|6092.2|6104.8|6098.8|6098.2|6092.2|69
1635431930000|2021-10-28 14:38:50|6098.8|6092.8|6101.2|6095.2|6101.8|6095.8|6098.8|6092.8|9
1635431940000|2021-10-28 14:39:00|6100.3|6094.3|6097.8|6091.8|6100.7|6094.7|6097.5|6091.5|191
1635431950000|2021-10-28 14:39:10|6094.8|6088.8|6088.8|6082.8|6094.8|6088.8|6086.8|6080.8|45
1635431960000|2021-10-28 14:39:20|6089.3|6083.3|6093.7|6087.7|6094.2|6088.2|6089.2|6083.2|33
1635431970000|2021-10-28 14:39:30|6093.2|6087.2|6092.3|6086.3|6093.2|6087.2|6091.2|6085.2|6
1635431980000|2021-10-28 14:39:40|6093.5|6087.5|6094.5|6088.5|6095.8|6089.8|6093.5|6087.5|250
1635431990000|2021-10-28 14:39:50|6095|6089|6091.3|6085.3|6095|6089|6090.5|6084.5|16
1635432000000|2021-10-28 14:40:00|6091.5|6085.5|6096|6090|6097|6091|6091.5|6085.5|9
1635432010000|2021-10-28 14:40:10|6095|6089|6097.5|6091.5|6099|6093|6095|6089|19
1635432020000|2021-10-28 14:40:20|6099.2|6093.2|6102.5|6096.5|6103.5|6097.5|6099.2|6093.2|16
1635432030000|2021-10-28 14:40:30|6103.5|6097.5|6101.5|6095.5|6104.5|6098.5|6101.5|6095.5|60
1635432040000|2021-10-28 14:40:40|6101|6095|6100.2|6094.2|6101.5|6095.5|6100|6094|11
1635432050000|2021-10-28 14:40:50|6100|6094|6094.2|6088.2|6100|6094|6094.2|6088.2|5
1635432060000|2021-10-28 14:41:00|6094|6088|6090|6084|6094|6088|6090|6084|16
1635432070000|2021-10-28 14:41:10|6089.5|6083.5|6099.2|6093.2|6099.2|6093.2|6088.8|6082.8|64
1635432080000|2021-10-28 14:41:20|6099.3|6093.3|6098.2|6092.2|6102.7|6096.7|6097.3|6091.3|11
1635432090000|2021-10-28 14:41:30|6097.2|6091.2|6097.2|6091.2|6099.2|6093.2|6096.7|6090.7|8
1635432100000|2021-10-28 14:41:40|6097.7|6091.7|6097.2|6091.2|6097.7|6091.7|6097.2|6091.2|3
1635432110000|2021-10-28 14:41:50|||||||||500
1635432120000|2021-10-28 14:42:00|6096.7|6090.7|6098.2|6092.2|6098.3|6092.3|6096.7|6090.7|13
1635432130000|2021-10-28 14:42:10|6097.8|6091.8|6098.2|6092.2|6098.2|6092.2|6097.8|6091.8|2
1635432140000|2021-10-28 14:42:20|6096.7|6090.7|6095.8|6089.8|6096.7|6090.7|6093.7|6087.7|7
1635432150000|2021-10-28 14:42:30|6095.7|6089.7|6101.2|6095.2|6102.2|6096.2|6095.7|6089.7|18
1635432160000|2021-10-28 14:42:40|6100.3|6094.3|6098.5|6092.5|6101.2|6095.2|6098.3|6092.3|6
1635432170000|2021-10-28 14:42:50|6099|6093|6097|6091|6099|6093|6097|6091|6
1635432180000|2021-10-28 14:43:00|6096.5|6090.5|6098.2|6092.2|6098.7|6092.7|6096|6090|10
1635432190000|2021-10-28 14:43:10|6098.5|6092.5|6098.5|6092.5|6099|6093|6097|6091|2
1635432200000|2021-10-28 14:43:20|6097.5|6091.5|6101.2|6095.2|6101.2|6095.2|6097.5|6091.5|7
1635432210000|2021-10-28 14:43:30|6100.5|6094.5|6106|6100|6106.5|6100.5|6100.2|6094.2|13
1635432220000|2021-10-28 14:43:40|6106.5|6100.5|6104.5|6098.5|6106.5|6100.5|6104.5|6098.5|2
1635432230000|2021-10-28 14:43:50|6105.2|6099.2|6104.5|6098.5|6105.2|6099.2|6104.5|6098.5|0
1635432240000|2021-10-28 14:44:00|6104.7|6098.7|6105.2|6099.2|6105.2|6099.2|6104.5|6098.5|4
1635432250000|2021-10-28 14:44:10|6104.3|6098.3|6105.2|6099.2|6105.7|6099.7|6104.3|6098.3|5
1635432260000|2021-10-28 14:44:20|6106|6100|6105.7|6099.7|6106.2|6100.2|6105.7|6099.7|0
1635432270000|2021-10-28 14:44:30|6105.2|6099.2|6103.7|6097.7|6105.2|6099.2|6103|6097|2
1635432280000|2021-10-28 14:44:40|6103.5|6097.5|6103.5|6097.5|6104.2|6098.2|6103.5|6097.5|1
1635432290000|2021-10-28 14:44:50|6103.7|6097.7|6104.2|6098.2|6104.3|6098.3|6103.5|6097.5|1
1635432300000|2021-10-28 14:45:00|6103.7|6097.7|6102.5|6096.5|6104.7|6098.7|6102.5|6096.5|504
1635432310000|2021-10-28 14:45:10|6102.3|6096.3|6100.5|6094.5|6102.3|6096.3|6100|6094|5
1635432320000|2021-10-28 14:45:20|6102.2|6096.2|6103.5|6097.5|6104|6098|6102.2|6096.2|6
1635432330000|2021-10-28 14:45:30|6102.8|6096.8|6104.5|6098.5|6104.5|6098.5|6102|6096|1
1635432340000|2021-10-28 14:45:40|6104.3|6098.3|6104.5|6098.5|6104.5|6098.5|6104|6098|3
1635432350000|2021-10-28 14:45:50|6104.8|6098.8|6104.2|6098.2|6104.8|6098.8|6104.2|6098.2|32
1635432360000|2021-10-28 14:46:00|6104.4|6098.4|6104.2|6098.2|6104.4|6098.4|6103.7|6097.7|3
1635432370000|2021-10-28 14:46:10|6109.2|6103.2|6108.2|6102.2|6110.8|6104.8|6108.2|6102.2|7
1635432380000|2021-10-28 14:46:20|6107.7|6101.7|6097.2|6091.2|6107.7|6101.7|6096.7|6090.7|61
1635432390000|2021-10-28 14:46:30|6098|6092|6102.2|6096.2|6102.7|6096.7|6098|6092|13
1635432400000|2021-10-28 14:46:40|6101.2|6095.2|6100.2|6094.2|6101.2|6095.2|6100.2|6094.2|4
1635432410000|2021-10-28 14:46:50|6099.8|6093.8|6099.2|6093.2|6099.8|6093.8|6098.7|6092.7|2
1635432420000|2021-10-28 14:47:00|6098.7|6092.7|6098.7|6092.7|6099.2|6093.2|6098.2|6092.2|6
1635432430000|2021-10-28 14:47:10|6099.2|6093.2|6100.7|6094.7|6100.7|6094.7|6098.2|6092.2|1
1635432440000|2021-10-28 14:47:20|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|6100.7|6094.7|2
1635432450000|2021-10-28 14:47:30|6101.7|6095.7|6102.2|6096.2|6102.2|6096.2|6101.7|6095.7|1
1635432460000|2021-10-28 14:47:40|6101.2|6095.2|6101.8|6095.8|6101.8|6095.8|6101.2|6095.2|1
1635432470000|2021-10-28 14:47:50|6102.7|6096.7|6105.2|6099.2|6105.2|6099.2|6102.7|6096.7|3
1635432480000|2021-10-28 14:48:00|6106.2|6100.2|6104.2|6098.2|6106.2|6100.2|6104.2|6098.2|4
1635432490000|2021-10-28 14:48:10|6104.8|6098.8|6103.8|6097.8|6105.2|6099.2|6103.2|6097.2|6
1635432500000|2021-10-28 14:48:20|6103.3|6097.3|6107.2|6101.2|6107.2|6101.2|6103.3|6097.3|9
1635432510000|2021-10-28 14:48:30|6107.7|6101.7|6107.8|6101.8|6107.8|6101.8|6107.2|6101.2|2
1635432520000|2021-10-28 14:48:40|6107.7|6101.7|6107.8|6101.8|6107.8|6101.8|6107.7|6101.7|1
1635432540000|2021-10-28 14:49:00|6107.7|6101.7|6097.2|6091.2|6107.7|6101.7|6097.2|6091.2|14
1635432550000|2021-10-28 14:49:10|6097.7|6091.7|6098.2|6092.2|6098.2|6092.2|6097.5|6091.5|10
1635432560000|2021-10-28 14:49:20|6098.8|6092.8|6099.2|6093.2|6099.2|6093.2|6098.3|6092.3|3
1635432570000|2021-10-28 14:49:30|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6
1635432580000|2021-10-28 14:49:40|6098|6092|6093.7|6087.7|6098|6092|6093.7|6087.7|26
1635432590000|2021-10-28 14:49:50|6093.8|6087.8|6095.2|6089.2|6095.2|6089.2|6093.8|6087.8|6
1635432600000|2021-10-28 14:50:00|6095.8|6089.8|6093.8|6087.8|6096.2|6090.2|6093.7|6087.7|5
1635432610000|2021-10-28 14:50:10|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1635432620000|2021-10-28 14:50:20|6093.7|6087.7|6094.2|6088.2|6094.3|6088.3|6093.7|6087.7|4
1635432640000|2021-10-28 14:50:40|6094.5|6088.5|6095.8|6089.8|6095.8|6089.8|6094.5|6088.5|3
1635432660000|2021-10-28 14:51:00|6096|6090|6096.3|6090.3|6096.3|6090.3|6095.7|6089.7|5
1635432670000|2021-10-28 14:51:10|6096.2|6090.2|6095.2|6089.2|6096.2|6090.2|6094.3|6088.3|3
1635432680000|2021-10-28 14:51:20|6094.8|6088.8|6096.3|6090.3|6096.3|6090.3|6094.8|6088.8|1
1635432690000|2021-10-28 14:51:30|6096.2|6090.2|6102.2|6096.2|6102.5|6096.5|6095.7|6089.7|30
1635432700000|2021-10-28 14:51:40|6102.3|6096.3|6107.7|6101.7|6107.7|6101.7|6102.3|6096.3|66
1635432710000|2021-10-28 14:51:50|6107.2|6101.2|6107.2|6101.2|6107.7|6101.7|6106.2|6100.2|6
1635432720000|2021-10-28 14:52:00|6106.2|6100.2|6105.2|6099.2|6106.7|6100.7|6105.2|6099.2|7
1635432730000|2021-10-28 14:52:10|6104.7|6098.7|6104.2|6098.2|6104.7|6098.7|6103.7|6097.7|3
1635432740000|2021-10-28 14:52:20|6104.7|6098.7|6107.2|6101.2|6108.2|6102.2|6104.7|6098.7|11
1635432750000|2021-10-28 14:52:30|6105.2|6099.2|6107.2|6101.2|6107.2|6101.2|6105.2|6099.2|7
1635432760000|2021-10-28 14:52:40|6107.7|6101.7|6109.2|6103.2|6109.7|6103.7|6107.7|6101.7|10
1635432770000|2021-10-28 14:52:50|6108.9|6102.9|6110.7|6104.7|6111.8|6105.8|6108.2|6102.2|8
1635432780000|2021-10-28 14:53:00|6111.2|6105.2|6109.2|6103.2|6111.8|6105.8|6108.2|6102.2|5
1635432790000|2021-10-28 14:53:10|6109.8|6103.8|6107.2|6101.2|6109.8|6103.8|6107.2|6101.2|6
1635432800000|2021-10-28 14:53:20|6106.2|6100.2|6106.7|6100.7|6106.8|6100.8|6106.2|6100.2|12
1635432810000|2021-10-28 14:53:30|6106.3|6100.3|6110.2|6104.2|6111.2|6105.2|6106.2|6100.2|19
1635432820000|2021-10-28 14:53:40|6110.3|6104.3|6110.9|6104.9|6111.8|6105.8|6110.3|6104.3|10
1635432830000|2021-10-28 14:53:50|6110.2|6104.2|6112.2|6106.2|6112.3|6106.3|6110.2|6104.2|5
1635432840000|2021-10-28 14:54:00|6110.8|6104.8|6110.7|6104.7|6111.2|6105.2|6108.8|6102.8|8
1635432850000|2021-10-28 14:54:10|6110.2|6104.2|6109.2|6103.2|6110.3|6104.3|6109.2|6103.2|7
1635432860000|2021-10-28 14:54:20|6110.8|6104.8|6111.2|6105.2|6111.3|6105.3|6110.2|6104.2|3
1635432870000|2021-10-28 14:54:30|6110.2|6104.2|6109.2|6103.2|6110.2|6104.2|6109.2|6103.2|6
1635432880000|2021-10-28 14:54:40|6109.8|6103.8|6109.7|6103.7|6110.7|6104.7|6109.3|6103.3|3
1635432890000|2021-10-28 14:54:50|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6109.3|6103.3|8
1635432900000|2021-10-28 14:55:00|6109.2|6103.2|6106.8|6100.8|6109.2|6103.2|6105.8|6099.8|7
1635432910000|2021-10-28 14:55:10|6107.3|6101.3|6108.7|6102.7|6108.7|6102.7|6107.3|6101.3|2
1635432920000|2021-10-28 14:55:20|6108.8|6102.8|6108.8|6102.8|6110.3|6104.3|6108.7|6102.7|4
1635432930000|2021-10-28 14:55:30|6109.2|6103.2|6110.7|6104.7|6110.7|6104.7|6109.2|6103.2|10
1635432940000|2021-10-28 14:55:40|6110.2|6104.2|6113.2|6107.2|6113.2|6107.2|6110.2|6104.2|9
1635432950000|2021-10-28 14:55:50|6113.9|6107.9|6106.7|6100.7|6113.9|6107.9|6106.7|6100.7|48
1635432960000|2021-10-28 14:56:00|6106.3|6100.3|6108.7|6102.7|6108.7|6102.7|6105.8|6099.8|5
1635432970000|2021-10-28 14:56:10|6109.3|6103.3|6112.5|6106.5|6112.5|6106.5|6109.3|6103.3|24
1635432980000|2021-10-28 14:56:20|6112.3|6106.3|6110|6104|6112.3|6106.3|6110|6104|1
1635432990000|2021-10-28 14:56:30|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|0
1635433010000|2021-10-28 14:56:50|6110.7|6104.7|6110.5|6104.5|6111|6105|6110.2|6104.2|1
1635433020000|2021-10-28 14:57:00|6110.3|6104.3|6108.5|6102.5|6110.3|6104.3|6108.5|6102.5|2
1635433040000|2021-10-28 14:57:20|6108.3|6102.3|6108.5|6102.5|6109|6103|6107|6101|7
1635433050000|2021-10-28 14:57:30|6109.2|6103.2|6107.2|6101.2|6109.5|6103.5|6107.2|6101.2|4
1635433060000|2021-10-28 14:57:40|6107.5|6101.5|6107.5|6101.5|6108|6102|6107.2|6101.2|0
1635433070000|2021-10-28 14:57:50|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|0
1635433080000|2021-10-28 14:58:00|6106.2|6100.2|6104.5|6098.5|6106.2|6100.2|6104.5|6098.5|8
1635433090000|2021-10-28 14:58:10|6105.2|6099.2|6107|6101|6107|6101|6105.2|6099.2|5
1635433100000|2021-10-28 14:58:20|6106|6100|6107.5|6101.5|6107.5|6101.5|6106|6100|3
1635433110000|2021-10-28 14:58:30|||||||||2
1635433120000|2021-10-28 14:58:40|6108.5|6102.5|6110.5|6104.5|6111|6105|6108.5|6102.5|4
1635433130000|2021-10-28 14:58:50|6110.2|6104.2|6114.5|6108.5|6114.7|6108.7|6110.2|6104.2|7
1635433140000|2021-10-28 14:59:00|6114.3|6108.3|6114.3|6108.3|6114.5|6108.5|6114.3|6108.3|5
1635433150000|2021-10-28 14:59:10|6114.5|6108.5|6109|6103|6114.5|6108.5|6109|6103|9
1635433160000|2021-10-28 14:59:20|6108.5|6102.5|6109.5|6103.5|6109.7|6103.7|6108.5|6102.5|4
1635433180000|2021-10-28 14:59:40|6109.2|6103.2|6109.5|6103.5|6109.5|6103.5|6108.7|6102.7|4
1635433190000|2021-10-28 14:59:50|6110.2|6104.2|6112|6106|6112|6106|6110|6104|6
1635433200000|2021-10-28 15:00:00|6111.8|6105.8|6110.5|6104.5|6111.8|6105.8|6110.5|6104.5|9
1635433210000|2021-10-28 15:00:10|6110.7|6104.7|6110.5|6104.5|6111|6105|6110.5|6104.5|1
1635433230000|2021-10-28 15:00:30|6109.5|6103.5|6109.5|6103.5|6109.8|6103.8|6109.5|6103.5|2
1635433240000|2021-10-28 15:00:40|6109.2|6103.2|6109.5|6103.5|6109.5|6103.5|6108.8|6102.8|1
1635433250000|2021-10-28 15:00:50|6108.5|6102.5|6108.2|6102.2|6108.5|6102.5|6108|6102|6
1635433260000|2021-10-28 15:01:00|6108|6102|6110.2|6104.2|6110.2|6104.2|6107.5|6101.5|14
1635433270000|2021-10-28 15:01:10|6109|6103|6109.5|6103.5|6110|6104|6109|6103|3
1635433280000|2021-10-28 15:01:20|6109.7|6103.7|6108.5|6102.5|6109.7|6103.7|6108.5|6102.5|3
1635433290000|2021-10-28 15:01:30|6108.8|6102.8|6108.5|6102.5|6108.8|6102.8|6108.5|6102.5|0
1635433310000|2021-10-28 15:01:50|||||||||4
1635433320000|2021-10-28 15:02:00|6108|6102|6108|6102|6108|6102|6108|6102|0
1635433330000|2021-10-28 15:02:10|6107.7|6101.7|6107.5|6101.5|6107.7|6101.7|6107.5|6101.5|4
1635433340000|2021-10-28 15:02:20|6108|6102|6108|6102|6108|6102|6108|6102|0
1635433350000|2021-10-28 15:02:30|6107.7|6101.7|6108|6102|6108|6102|6107.5|6101.5|1
1635433360000|2021-10-28 15:02:40|6107.5|6101.5|6109.8|6103.8|6111.5|6105.5|6107.5|6101.5|10
1635433370000|2021-10-28 15:02:50|6110.8|6104.8|6111.7|6105.7|6112|6106|6110.8|6104.8|4
1635433380000|2021-10-28 15:03:00|6112|6106|6111.3|6105.3|6112|6106|6111.3|6105.3|2
1635433390000|2021-10-28 15:03:10|6111.7|6105.7|6111.8|6105.8|6111.8|6105.8|6111.3|6105.3|2
1635433400000|2021-10-28 15:03:20|6111.2|6105.2|6110.8|6104.8|6111.2|6105.2|6110.8|6104.8|2
1635433410000|2021-10-28 15:03:30|6110.2|6104.2|6110.3|6104.3|6110.3|6104.3|6109.8|6103.8|1
1635433420000|2021-10-28 15:03:40|6110.8|6104.8|6111.3|6105.3|6111.3|6105.3|6110.8|6104.8|1
1635433430000|2021-10-28 15:03:50|6110.8|6104.8|6110.8|6104.8|6111|6105|6110.8|6104.8|1
1635433440000|2021-10-28 15:04:00|||||||||1
1635433450000|2021-10-28 15:04:10|6111|6105|6111.3|6105.3|6111.3|6105.3|6110.8|6104.8|5
1635433460000|2021-10-28 15:04:20|6111.5|6105.5|6111.8|6105.8|6112.2|6106.2|6111.5|6105.5|1
1635433470000|2021-10-28 15:04:30|6112|6106|6115.8|6109.8|6115.8|6109.8|6112|6106|3
1635433480000|2021-10-28 15:04:40|6115.7|6109.7|6116.3|6110.3|6116.3|6110.3|6115.3|6109.3|4
1635433490000|2021-10-28 15:04:50|6116.5|6110.5|6119.8|6113.8|6119.8|6113.8|6116.5|6110.5|13
1635433500000|2021-10-28 15:05:00|6119.7|6113.7|6119.8|6113.8|6120.3|6114.3|6119.2|6113.2|6
1635433510000|2021-10-28 15:05:10|6120.8|6114.8|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|5
1635433520000|2021-10-28 15:05:20|6120.3|6114.3|6119.2|6113.2|6120.3|6114.3|6119.2|6113.2|5
1635433530000|2021-10-28 15:05:30|6117.2|6111.2|6118.8|6112.8|6118.8|6112.8|6117.2|6111.2|21
1635433540000|2021-10-28 15:05:40|6119.2|6113.2|6118.8|6112.8|6119.2|6113.2|6118.7|6112.7|4
1635433560000|2021-10-28 15:06:00|6118.2|6112.2|6120.2|6114.2|6120.3|6114.3|6118|6112|11
1635433570000|2021-10-28 15:06:10|6119.8|6113.8|6120.5|6114.5|6121|6115|6119.8|6113.8|30
1635433580000|2021-10-28 15:06:20|6119.8|6113.8|6119.5|6113.5|6120|6114|6118.5|6112.5|7
1635433590000|2021-10-28 15:06:30|6119.3|6113.3|6120.2|6114.2|6120.2|6114.2|6118.5|6112.5|6
1635433600000|2021-10-28 15:06:40|6120.5|6114.5|6118.7|6112.7|6120.5|6114.5|6118.3|6112.3|3
1635433610000|2021-10-28 15:06:50|6119|6113|6116.5|6110.5|6119|6113|6115.5|6109.5|3
1635433620000|2021-10-28 15:07:00|6118|6112|6115.5|6109.5|6118|6112|6115|6109|7
1635433640000|2021-10-28 15:07:20|6116|6110|6115.7|6109.7|6116|6110|6115.7|6109.7|1
1635433650000|2021-10-28 15:07:30|6115|6109|6115|6109|6115|6109|6115|6109|2
1635433660000|2021-10-28 15:07:40|6115.7|6109.7|6115.5|6109.5|6116|6110|6115.2|6109.2|2
1635433670000|2021-10-28 15:07:50|6116|6110|6116|6110|6116|6110|6116|6110|0
1635433680000|2021-10-28 15:08:00|6115|6109|6115.2|6109.2|6115.2|6109.2|6115|6109|11
1635433690000|2021-10-28 15:08:10|6115|6109|6115.7|6109.7|6115.7|6109.7|6115|6109|9
1635433700000|2021-10-28 15:08:20|6115.5|6109.5|6115|6109|6115.5|6109.5|6114.7|6108.7|8
1635433710000|2021-10-28 15:08:30|6115.2|6109.2|6115.2|6109.2|6115.7|6109.7|6115.2|6109.2|3
1635433720000|2021-10-28 15:08:40|6115|6109|6115.5|6109.5|6115.5|6109.5|6115|6109|0
1635433730000|2021-10-28 15:08:50|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|0
1635433740000|2021-10-28 15:09:00|6115.2|6109.2|6115.2|6109.2|6115.5|6109.5|6114.7|6108.7|12
1635433750000|2021-10-28 15:09:10|6116.2|6110.2|6116.7|6110.7|6116.7|6110.7|6116.2|6110.2|7
1635433760000|2021-10-28 15:09:20|6116.2|6110.2|6116.5|6110.5|6116.5|6110.5|6116.2|6110.2|1
1635433770000|2021-10-28 15:09:30|6117.2|6111.2|6116.5|6110.5|6118|6112|6116.5|6110.5|8
1635433780000|2021-10-28 15:09:40|6116|6110|6116.5|6110.5|6117|6111|6116|6110|6
1635433790000|2021-10-28 15:09:50|6116|6110|6115.2|6109.2|6116|6110|6115|6109|11
1635433800000|2021-10-28 15:10:00|6115|6109|6115|6109|6115.2|6109.2|6115|6109|1
1635433810000|2021-10-28 15:10:10|6114.7|6108.7|6110|6104|6114.7|6108.7|6109.5|6103.5|10
1635433820000|2021-10-28 15:10:20|6109.7|6103.7|6109.5|6103.5|6109.7|6103.7|6109.3|6103.3|1
1635433830000|2021-10-28 15:10:30|6109.2|6103.2|6109|6103|6109.2|6103.2|6109|6103|0
1635433840000|2021-10-28 15:10:40|6107.8|6101.8|6106.8|6100.8|6107.8|6101.8|6106.3|6100.3|13
1635433850000|2021-10-28 15:10:50|6106.3|6100.3|6108.7|6102.7|6108.7|6102.7|6106.3|6100.3|14
1635433860000|2021-10-28 15:11:00|6108.8|6102.8|6110.3|6104.3|6110.3|6104.3|6108.8|6102.8|4
1635433870000|2021-10-28 15:11:10|6110.2|6104.2|6108.7|6102.7|6110.2|6104.2|6108.7|6102.7|8
1635433880000|2021-10-28 15:11:20|6107.7|6101.7|6109.2|6103.2|6109.2|6103.2|6107.7|6101.7|3
1635433890000|2021-10-28 15:11:30|6108.8|6102.8|6108.2|6102.2|6108.8|6102.8|6107.7|6101.7|6
1635433900000|2021-10-28 15:11:40|6108.7|6102.7|6109.7|6103.7|6110.7|6104.7|6108.2|6102.2|6
1635433920000|2021-10-28 15:12:00|6109.2|6103.2|6111.8|6105.8|6111.8|6105.8|6109.2|6103.2|14
1635433930000|2021-10-28 15:12:10|6112.3|6106.3|6113.2|6107.2|6113.2|6107.2|6112.3|6106.3|20
1635433940000|2021-10-28 15:12:20|6112.8|6106.8|6112.7|6106.7|6112.8|6106.8|6112.7|6106.7|0
1635433950000|2021-10-28 15:12:30|6113.2|6107.2|6111.2|6105.2|6113.2|6107.2|6111.2|6105.2|7
1635433960000|2021-10-28 15:12:40|6111|6105|6110.8|6104.8|6111|6105|6110.2|6104.2|13
1635433970000|2021-10-28 15:12:50|6110.3|6104.3|6109.8|6103.8|6110.3|6104.3|6109.5|6103.5|2
1635433980000|2021-10-28 15:13:00|6110.8|6104.8|6110.8|6104.8|6111|6105|6110.8|6104.8|1
1635433990000|2021-10-28 15:13:10|6111|6105|6111.3|6105.3|6111.3|6105.3|6111|6105|0
1635434000000|2021-10-28 15:13:20|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|2
1635434010000|2021-10-28 15:13:30|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1635434020000|2021-10-28 15:13:40|6110|6104|6108.8|6102.8|6110.2|6104.2|6108.5|6102.5|7
1635434030000|2021-10-28 15:13:50|6108.5|6102.5|6108.8|6102.8|6109|6103|6108.5|6102.5|0
1635434040000|2021-10-28 15:14:00|6109|6103|6108.5|6102.5|6109|6103|6108.5|6102.5|9
1635434050000|2021-10-28 15:14:10|6108.3|6102.3|6106.7|6100.7|6108.3|6102.3|6106.7|6100.7|5
1635434060000|2021-10-28 15:14:20|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|4
1635434070000|2021-10-28 15:14:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|3
1635434080000|2021-10-28 15:14:40|6106.3|6100.3|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|4
1635434090000|2021-10-28 15:14:50|||||||||1
1635434100000|2021-10-28 15:15:00|6106.2|6100.2|6105.8|6099.8|6106.2|6100.2|6105.7|6099.7|15
1635434110000|2021-10-28 15:15:10|6105.7|6099.7|6105.8|6099.8|6105.8|6099.8|6105.7|6099.7|1
1635434120000|2021-10-28 15:15:20|6104.2|6098.2|6103.3|6097.3|6104.2|6098.2|6103.3|6097.3|10
1635434130000|2021-10-28 15:15:30|6104.2|6098.2|6107.5|6101.5|6107.5|6101.5|6104.2|6098.2|19
1635434140000|2021-10-28 15:15:40|6107.7|6101.7|6108.5|6102.5|6108.7|6102.7|6107.7|6101.7|1
1635434150000|2021-10-28 15:15:50|6109|6103|6108|6102|6109|6103|6108|6102|2
1635434160000|2021-10-28 15:16:00|6107|6101|6105|6099|6107.5|6101.5|6105|6099|7
1635434170000|2021-10-28 15:16:10|6104.5|6098.5|6105.5|6099.5|6105.7|6099.7|6103|6097|16
1635434180000|2021-10-28 15:16:20|6104.5|6098.5|6103|6097|6104.5|6098.5|6103|6097|6
1635434190000|2021-10-28 15:16:30|6104.2|6098.2|6104.5|6098.5|6104.5|6098.5|6104|6098|4
1635434200000|2021-10-28 15:16:40|6104.3|6098.3|6103.5|6097.5|6104.3|6098.3|6103|6097|6
1635434210000|2021-10-28 15:16:50|6103.3|6097.3|6101.2|6095.2|6103.3|6097.3|6099|6093|14
1635434220000|2021-10-28 15:17:00|6101.5|6095.5|6100.5|6094.5|6101.5|6095.5|6100|6094|10
1635434230000|2021-10-28 15:17:10|6100.2|6094.2|6100.2|6094.2|6100.5|6094.5|6099|6093|12
1635434240000|2021-10-28 15:17:20|6100|6094|6100.5|6094.5|6100.5|6094.5|6098.5|6092.5|9
1635434250000|2021-10-28 15:17:30|6100|6094|6095|6089|6100.5|6094.5|6094.3|6088.3|41
1635434260000|2021-10-28 15:17:40|6095.2|6089.2|6095|6089|6096.7|6090.7|6095|6089|26
1635434270000|2021-10-28 15:17:50|6095.5|6089.5|6095.5|6089.5|6097|6091|6095.5|6089.5|28
1635434280000|2021-10-28 15:18:00|6096|6090|6094.5|6088.5|6096|6090|6094|6088|8
1635434290000|2021-10-28 15:18:10|6095|6089|6093|6087|6095|6089|6093|6087|9
1635434300000|2021-10-28 15:18:20|6093.5|6087.5|6094.5|6088.5|6094.5|6088.5|6093.5|6087.5|2
1635434310000|2021-10-28 15:18:30|6094|6088|6094|6088|6095.2|6089.2|6094|6088|4
1635434320000|2021-10-28 15:18:40|6095.2|6089.2|6095.5|6089.5|6095.5|6089.5|6095|6089|12
1635434330000|2021-10-28 15:18:50|6096.2|6090.2|6097|6091|6097|6091|6096.2|6090.2|2
1635434340000|2021-10-28 15:19:00|6096|6090|6096.5|6090.5|6097|6091|6096|6090|26
1635434350000|2021-10-28 15:19:10|6096.3|6090.3|6096.5|6090.5|6097|6091|6096|6090|2
1635434360000|2021-10-28 15:19:20|6097|6091|6096.5|6090.5|6097|6091|6096.5|6090.5|41
1635434370000|2021-10-28 15:19:30|6097|6091|6102|6096|6102.2|6096.2|6096.5|6090.5|12
1635434380000|2021-10-28 15:19:40|6101.5|6095.5|6101.5|6095.5|6102|6096|6101.3|6095.3|3
1635434390000|2021-10-28 15:19:50|6100|6094|6100.5|6094.5|6100.5|6094.5|6099.3|6093.3|7
1635434400000|2021-10-28 15:20:00|6101.5|6095.5|6101|6095|6102.2|6096.2|6101|6095|5
1635434410000|2021-10-28 15:20:10|6101.5|6095.5|6101.5|6095.5|6102|6096|6101|6095|2
1635434420000|2021-10-28 15:20:20|6101|6095|6102.5|6096.5|6102.5|6096.5|6101|6095|5
1635434430000|2021-10-28 15:20:30|6102|6096|6101.5|6095.5|6102.5|6096.5|6101.5|6095.5|2
1635434440000|2021-10-28 15:20:40|6101|6095|6101.5|6095.5|6102|6096|6100.7|6094.7|3
1635434450000|2021-10-28 15:20:50|6102.5|6096.5|6106.2|6100.2|6106.2|6100.2|6102.2|6096.2|6
1635434460000|2021-10-28 15:21:00|6105.8|6099.8|6104|6098|6107.5|6101.5|6103|6097|15
1635434470000|2021-10-28 15:21:10|6102.8|6096.8|6102.5|6096.5|6102.8|6096.8|6101.5|6095.5|2
1635434480000|2021-10-28 15:21:20|6103.7|6097.7|6104.2|6098.2|6105|6099|6103.7|6097.7|2
1635434490000|2021-10-28 15:21:30|6104.8|6098.8|6104|6098|6104.8|6098.8|6104|6098|0
1635434500000|2021-10-28 15:21:40|6104.7|6098.7|6107.2|6101.2|6107.2|6101.2|6104.7|6098.7|5
1635434510000|2021-10-28 15:21:50|6107.5|6101.5|6108|6102|6108.5|6102.5|6107.5|6101.5|6
1635434520000|2021-10-28 15:22:00|6108.5|6102.5|6108|6102|6108.5|6102.5|6107|6101|0
1635434530000|2021-10-28 15:22:10|6107.8|6101.8|6105|6099|6107.8|6101.8|6105|6099|6
1635434540000|2021-10-28 15:22:20|6105.2|6099.2|6104.5|6098.5|6105.5|6099.5|6104.5|6098.5|3
1635434550000|2021-10-28 15:22:30|6105.2|6099.2|6105.3|6099.3|6106.7|6100.7|6105.2|6099.2|2
1635434560000|2021-10-28 15:22:40|6105.5|6099.5|6106.8|6100.8|6106.8|6100.8|6104.7|6098.7|1
1635434570000|2021-10-28 15:22:50|6106.7|6100.7|6103.8|6097.8|6106.7|6100.7|6102.2|6096.2|8
1635434580000|2021-10-28 15:23:00|6103.5|6097.5|6104.8|6098.8|6105.3|6099.3|6103.5|6097.5|7
1635434590000|2021-10-28 15:23:10|6104.7|6098.7|6102.8|6096.8|6105.3|6099.3|6102.2|6096.2|13
1635434600000|2021-10-28 15:23:20|6104.5|6098.5|6104.7|6098.7|6106.8|6100.8|6104.5|6098.5|3
1635434610000|2021-10-28 15:23:30|6104.3|6098.3|6103.8|6097.8|6106.3|6100.3|6103.8|6097.8|4
1635434620000|2021-10-28 15:23:40|6104.2|6098.2|6103.8|6097.8|6104.2|6098.2|6103.8|6097.8|0
1635434640000|2021-10-28 15:24:00|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|2
1635434660000|2021-10-28 15:24:20|6104|6098|6106.3|6100.3|6106.8|6100.8|6103.5|6097.5|8
1635434670000|2021-10-28 15:24:30|6110.8|6104.8|6110.6|6104.6|6111.6|6105.6|6110.6|6104.6|58
1635434680000|2021-10-28 15:24:40|6112.6|6106.6|6112.1|6106.1|6113.1|6107.1|6112.1|6106.1|4
1635434700000|2021-10-28 15:25:00|6111.6|6105.6|6112.1|6106.1|6112.1|6106.1|6110.1|6104.1|6
1635434710000|2021-10-28 15:25:10|6112.6|6106.6|6112.1|6106.1|6112.6|6106.6|6112|6106|5
1635434720000|2021-10-28 15:25:20|6112|6106|6110.6|6104.6|6112|6106|6109.1|6103.1|3
1635434730000|2021-10-28 15:25:30|6111.1|6105.1|6112.1|6106.1|6112.1|6106.1|6110.6|6104.6|3
1635434740000|2021-10-28 15:25:40|6112.6|6106.6|6111.8|6105.8|6112.6|6106.6|6111.6|6105.6|4
1635434750000|2021-10-28 15:25:50|6111.6|6105.6|6111.8|6105.8|6111.8|6105.8|6111|6105|6
1635434760000|2021-10-28 15:26:00|6112.1|6106.1|6111.1|6105.1|6112.6|6106.6|6111.1|6105.1|1
1635434780000|2021-10-28 15:26:20|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1635434790000|2021-10-28 15:26:30|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|1
1635434800000|2021-10-28 15:26:40|6109.6|6103.6|6111.1|6105.1|6111.1|6105.1|6109.6|6103.6|2
1635434810000|2021-10-28 15:26:50|6110.6|6104.6|6108.1|6102.1|6110.6|6104.6|6108.1|6102.1|6
1635434820000|2021-10-28 15:27:00|6106.1|6100.1|6106.1|6100.1|6107.2|6101.2|6105.8|6099.8|21
1635434830000|2021-10-28 15:27:10|6105.5|6099.5|6103.5|6097.5|6105.5|6099.5|6102.6|6096.6|17
1635434840000|2021-10-28 15:27:20|6103.6|6097.6|6101.8|6095.8|6103.8|6097.8|6101.8|6095.8|2
1635434850000|2021-10-28 15:27:30|6101.3|6095.3|6098.8|6092.8|6101.3|6095.3|6098.3|6092.3|3
1635434860000|2021-10-28 15:27:40|6098.7|6092.7|6094.8|6088.8|6099.3|6093.3|6094.8|6088.8|4
1635434870000|2021-10-28 15:27:50|6094.7|6088.7|6092.8|6086.8|6094.7|6088.7|6092.8|6086.8|9
1635434890000|2021-10-28 15:28:10|6093.3|6087.3|6095.5|6089.5|6096|6090|6093.3|6087.3|4
1635434900000|2021-10-28 15:28:20|6096|6090|6097.8|6091.8|6098.3|6092.3|6096|6090|1
1635434910000|2021-10-28 15:28:30|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|1
1635434920000|2021-10-28 15:28:40|6096.5|6090.5|6096.5|6090.5|6096.8|6090.8|6096.5|6090.5|1
1635434930000|2021-10-28 15:28:50|6096.3|6090.3|6097.3|6091.3|6097.3|6091.3|6095.5|6089.5|0
1635434940000|2021-10-28 15:29:00|6097.5|6091.5|6097.5|6091.5|6097.6|6091.6|6097.5|6091.5|10
1635434950000|2021-10-28 15:29:10|6098.3|6092.3|6100.3|6094.3|6100.8|6094.8|6098.3|6092.3|1
1635434960000|2021-10-28 15:29:20|6099.3|6093.3|6101.1|6095.1|6101.8|6095.8|6099.3|6093.3|4
1635434970000|2021-10-28 15:29:30|6101.5|6095.5|6101.3|6095.3|6101.8|6095.8|6101.1|6095.1|2
1635434980000|2021-10-28 15:29:40|6101.8|6095.8|6101.5|6095.5|6101.8|6095.8|6101.3|6095.3|4
1635434990000|2021-10-28 15:29:50|6101.3|6095.3|6100.8|6094.8|6101.3|6095.3|6099.8|6093.8|6
1635435000000|2021-10-28 15:30:00|6099.8|6093.8|6097.8|6091.8|6099.8|6093.8|6097.3|6091.3|4
1635435010000|2021-10-28 15:30:10|6097.5|6091.5|6096.8|6090.8|6097.5|6091.5|6096.7|6090.7|3
1635435020000|2021-10-28 15:30:20|6096.3|6090.3|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|0
1635435030000|2021-10-28 15:30:30|6097.5|6091.5|6097.5|6091.5|6098.3|6092.3|6097.3|6091.3|5
1635435040000|2021-10-28 15:30:40|6096.8|6090.8|6097.8|6091.8|6097.8|6091.8|6096.8|6090.8|1
1635435050000|2021-10-28 15:30:50|6098.3|6092.3|6097.8|6091.8|6098.3|6092.3|6097.8|6091.8|1
1635435060000|2021-10-28 15:31:00|6098.3|6092.3|6099.8|6093.8|6100.3|6094.3|6098.3|6092.3|3
1635435070000|2021-10-28 15:31:10|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6099.8|6093.8|0
1635435080000|2021-10-28 15:31:20|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6099.8|6093.8|1
1635435090000|2021-10-28 15:31:30|6099.7|6093.7|6097.8|6091.8|6099.7|6093.7|6095.8|6089.8|11
1635435100000|2021-10-28 15:31:40|6097.5|6091.5|6097.8|6091.8|6098.3|6092.3|6096.8|6090.8|11
1635435110000|2021-10-28 15:31:50|6097.3|6091.3|6097.5|6091.5|6098|6092|6096.3|6090.3|3
1635435120000|2021-10-28 15:32:00|6097.3|6091.3|6096.8|6090.8|6097.3|6091.3|6096.5|6090.5|2
1635435130000|2021-10-28 15:32:10|6096.3|6090.3|6097.3|6091.3|6097.3|6091.3|6096.3|6090.3|3
1635435140000|2021-10-28 15:32:20|6097.5|6091.5|6095.3|6089.3|6097.5|6091.5|6095.3|6089.3|18
1635435160000|2021-10-28 15:32:40|6093.5|6087.5|6093.8|6087.8|6094.3|6088.3|6093.3|6087.3|7
1635435170000|2021-10-28 15:32:50|6093.7|6087.7|6093.8|6087.8|6093.8|6087.8|6093.3|6087.3|4
1635435180000|2021-10-28 15:33:00|6093.3|6087.3|6094.8|6088.8|6094.8|6088.8|6092.3|6086.3|12
1635435190000|2021-10-28 15:33:10|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|0
1635435200000|2021-10-28 15:33:20|6094.8|6088.8|6094.3|6088.3|6094.8|6088.8|6094.2|6088.2|4
1635435210000|2021-10-28 15:33:30|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6094.2|6088.2|7
1635435220000|2021-10-28 15:33:40|6096|6090|6093.8|6087.8|6096|6090|6093.8|6087.8|4
1635435230000|2021-10-28 15:33:50|6094.2|6088.2|6093.1|6087.1|6094.3|6088.3|6092|6086|13
1635435240000|2021-10-28 15:34:00|6093.8|6087.8|6093.6|6087.6|6094.6|6088.6|6093.1|6087.1|20
1635435250000|2021-10-28 15:34:10|6093.8|6087.8|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|0
1635435260000|2021-10-28 15:34:20|6094.1|6088.1|6092.1|6086.1|6094.1|6088.1|6092|6086|9
1635435270000|2021-10-28 15:34:30|6091.8|6085.8|6092.1|6086.1|6093.6|6087.6|6091.8|6085.8|111
1635435280000|2021-10-28 15:34:40|6094.1|6088.1|6092.6|6086.6|6094.1|6088.1|6092.6|6086.6|19
1635435290000|2021-10-28 15:34:50|6092.5|6086.5|6092.1|6086.1|6093.1|6087.1|6091.6|6085.6|7
1635435300000|2021-10-28 15:35:00|6092.3|6086.3|6092.1|6086.1|6093.1|6087.1|6092.1|6086.1|20
1635435310000|2021-10-28 15:35:10|6091.8|6085.8|6091.6|6085.6|6092|6086|6091.6|6085.6|0
1635435320000|2021-10-28 15:35:20|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|25
1635435330000|2021-10-28 15:35:30|6092.1|6086.1|6092|6086|6092.6|6086.6|6092|6086|18
1635435340000|2021-10-28 15:35:40|6091.3|6085.3|6092.1|6086.1|6092.6|6086.6|6091.3|6085.3|10
1635435350000|2021-10-28 15:35:50|6091.6|6085.6|6093.1|6087.1|6093.6|6087.6|6091.6|6085.6|8
1635435360000|2021-10-28 15:36:00|6092.6|6086.6|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|2
1635435370000|2021-10-28 15:36:10|6093.5|6087.5|6092.5|6086.5|6093.6|6087.6|6092.5|6086.5|5
1635435380000|2021-10-28 15:36:20|6092.1|6086.1|6093.1|6087.1|6093.1|6087.1|6091.6|6085.6|4
1635435390000|2021-10-28 15:36:30|6092.6|6086.6|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|4
1635435400000|2021-10-28 15:36:40|6093|6087|6093.1|6087.1|6093.1|6087.1|6093|6087|3
1635435410000|2021-10-28 15:36:50|6093.3|6087.3|6093.1|6087.1|6093.5|6087.5|6092.6|6086.6|9
1635435420000|2021-10-28 15:37:00|6093.6|6087.6|6093.1|6087.1|6093.6|6087.6|6093.1|6087.1|3
1635435430000|2021-10-28 15:37:10|6092.6|6086.6|6092.8|6086.8|6092.8|6086.8|6092.6|6086.6|4
1635435440000|2021-10-28 15:37:20|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6092.6|6086.6|0
1635435450000|2021-10-28 15:37:30|6092.6|6086.6|6093.1|6087.1|6093.1|6087.1|6092.3|6086.3|2
1635435460000|2021-10-28 15:37:40|6092.6|6086.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|2
1635435470000|2021-10-28 15:37:50|6094.3|6088.3|6093.5|6087.5|6096|6090|6093.5|6087.5|64
1635435480000|2021-10-28 15:38:00|6092.8|6086.8|6094.3|6088.3|6094.3|6088.3|6092.3|6086.3|4
1635435490000|2021-10-28 15:38:10|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6093.3|6087.3|6
1635435500000|2021-10-28 15:38:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6093.8|6087.8|1
1635435510000|2021-10-28 15:38:30|6095|6089|6093.3|6087.3|6095|6089|6093.3|6087.3|1
1635435520000|2021-10-28 15:38:40|6093.7|6087.7|6090.3|6084.3|6093.7|6087.7|6090.3|6084.3|17
1635435530000|2021-10-28 15:38:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|2
1635435540000|2021-10-28 15:39:00|6090.6|6084.6|6092.6|6086.6|6092.6|6086.6|6090.6|6084.6|6
1635435550000|2021-10-28 15:39:10|6094.1|6088.1|6094.1|6088.1|6094.6|6088.6|6093.8|6087.8|3
1635435560000|2021-10-28 15:39:20|6094|6088|6093.5|6087.5|6094|6088|6092.6|6086.6|3
1635435570000|2021-10-28 15:39:30|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|0
1635435580000|2021-10-28 15:39:40|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|4
1635435600000|2021-10-28 15:40:00|6093.3|6087.3|6093.1|6087.1|6093.6|6087.6|6093.1|6087.1|1
1635435610000|2021-10-28 15:40:10|6093.5|6087.5|6093.1|6087.1|6093.6|6087.6|6093.1|6087.1|0
1635435620000|2021-10-28 15:40:20|6093|6087|6094.1|6088.1|6094.6|6088.6|6092.6|6086.6|4
1635435630000|2021-10-28 15:40:30|6093.6|6087.6|6094.1|6088.1|6094.5|6088.5|6093.6|6087.6|0
1635435640000|2021-10-28 15:40:40|6094.3|6088.3|6093.1|6087.1|6094.6|6088.6|6093.1|6087.1|3
1635435650000|2021-10-28 15:40:50|6093.6|6087.6|6093.8|6087.8|6093.8|6087.8|6093.3|6087.3|1
1635435660000|2021-10-28 15:41:00|6093.6|6087.6|6093.8|6087.8|6093.8|6087.8|6093.5|6087.5|4
1635435670000|2021-10-28 15:41:10|6093.6|6087.6|6095.1|6089.1|6095.5|6089.5|6093.6|6087.6|48
1635435680000|2021-10-28 15:41:20|6095.6|6089.6|6094.1|6088.1|6095.6|6089.6|6094.1|6088.1|5
1635435690000|2021-10-28 15:41:30|6093.5|6087.5|6093.6|6087.6|6093.6|6087.6|6093.5|6087.5|5
1635435700000|2021-10-28 15:41:40|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.3|6087.3|5
1635435710000|2021-10-28 15:41:50|6094|6088|6093.5|6087.5|6094|6088|6093.5|6087.5|2
1635435720000|2021-10-28 15:42:00|6093.3|6087.3|6095|6089|6095|6089|6093|6087|4
1635435730000|2021-10-28 15:42:10|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.5|6088.5|1
1635435740000|2021-10-28 15:42:20|6096.1|6090.1|6099.1|6093.1|6099.1|6093.1|6096.1|6090.1|23
1635435750000|2021-10-28 15:42:30|6099|6093|6095.5|6089.5|6099|6093|6095.5|6089.5|9
1635435760000|2021-10-28 15:42:40|6095|6089|6094.1|6088.1|6095.1|6089.1|6094.1|6088.1|5
1635435770000|2021-10-28 15:42:50|6094|6088|6093.5|6087.5|6094|6088|6093.5|6087.5|2
1635435780000|2021-10-28 15:43:00|6093.6|6087.6|6098.5|6092.5|6098.5|6092.5|6093.6|6087.6|46
1635435790000|2021-10-28 15:43:10|6098.6|6092.6|6096.5|6090.5|6098.6|6092.6|6096.5|6090.5|6
1635435800000|2021-10-28 15:43:20|6096|6090|6095.5|6089.5|6096|6090|6095.5|6089.5|1
1635435810000|2021-10-28 15:43:30|6095.1|6089.1|6095.8|6089.8|6095.8|6089.8|6094.6|6088.6|7
1635435820000|2021-10-28 15:43:40|6096.1|6090.1|6095.1|6089.1|6096.1|6090.1|6095.1|6089.1|2
1635435830000|2021-10-28 15:43:50|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|1
1635435840000|2021-10-28 15:44:00|6095.1|6089.1|6094|6088|6095.6|6089.6|6094|6088|6
1635435850000|2021-10-28 15:44:10|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|1
1635435860000|2021-10-28 15:44:20|6094.6|6088.6|6095.6|6089.6|6095.6|6089.6|6094.6|6088.6|1
1635435870000|2021-10-28 15:44:30|6095.5|6089.5|6095.1|6089.1|6095.5|6089.5|6095.1|6089.1|2
1635435880000|2021-10-28 15:44:40|6094.8|6088.8|6094.1|6088.1|6094.8|6088.8|6094.1|6088.1|0
1635435890000|2021-10-28 15:44:50|6094|6088|6093|6087|6094|6088|6093|6087|3
1635435900000|2021-10-28 15:45:00|6092.1|6086.1|6092.5|6086.5|6092.6|6086.6|6091.5|6085.5|13
1635435910000|2021-10-28 15:45:10|6091.6|6085.6|6091.5|6085.5|6091.6|6085.6|6091|6085|4
1635435920000|2021-10-28 15:45:20|6091.6|6085.6|6091.5|6085.5|6091.6|6085.6|6091.5|6085.5|2
1635435930000|2021-10-28 15:45:30|6091.6|6085.6|6094.1|6088.1|6094.1|6088.1|6091.6|6085.6|9
1635435940000|2021-10-28 15:45:40|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1635435950000|2021-10-28 15:45:50|6094.1|6088.1|6093.6|6087.6|6094.1|6088.1|6093.3|6087.3|3
1635435960000|2021-10-28 15:46:00|6093.5|6087.5|6094.5|6088.5|6095.6|6089.6|6093.5|6087.5|6
1635435970000|2021-10-28 15:46:10|6094.6|6088.6|6095.1|6089.1|6096.1|6090.1|6094.1|6088.1|13
1635435980000|2021-10-28 15:46:20|6092.8|6086.8|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|8
1635435990000|2021-10-28 15:46:30|6092.6|6086.6|6090.1|6084.1|6092.8|6086.8|6089.6|6083.6|5
1635436000000|2021-10-28 15:46:40|6090.6|6084.6|6091.1|6085.1|6091.1|6085.1|6090.6|6084.6|0
1635436010000|2021-10-28 15:46:50|6091|6085|6091|6085|6091|6085|6091|6085|2
1635436020000|2021-10-28 15:47:00|6090.5|6084.5|6089.6|6083.6|6090.5|6084.5|6089.6|6083.6|2
1635436030000|2021-10-28 15:47:10|6090.1|6084.1|6090.6|6084.6|6090.6|6084.6|6090.1|6084.1|2
1635436040000|2021-10-28 15:47:20|6090.1|6084.1|6089.5|6083.5|6090.1|6084.1|6089.5|6083.5|4
1635436050000|2021-10-28 15:47:30|6089.6|6083.6|6090.1|6084.1|6090.5|6084.5|6089.6|6083.6|4
1635436060000|2021-10-28 15:47:40|||||||||1
1635436070000|2021-10-28 15:47:50|6089.6|6083.6|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|3
1635436080000|2021-10-28 15:48:00|6090.1|6084.1|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|6
1635436090000|2021-10-28 15:48:10|6089.3|6083.3|6089.5|6083.5|6089.5|6083.5|6089|6083|2
1635436100000|2021-10-28 15:48:20|6089|6083|6089.5|6083.5|6089.5|6083.5|6089|6083|0
1635436110000|2021-10-28 15:48:30|6089|6083|6089|6083|6089|6083|6089|6083|2
1635436120000|2021-10-28 15:48:40|6089.5|6083.5|6089.5|6083.5|6089.6|6083.6|6089.5|6083.5|1
1635436130000|2021-10-28 15:48:50|6087.5|6081.5|6086.1|6080.1|6087.5|6081.5|6085.5|6079.5|6
1635436140000|2021-10-28 15:49:00|6085.6|6079.6|6086.1|6080.1|6086.6|6080.6|6085|6079|12
1635436150000|2021-10-28 15:49:10|6085.6|6079.6|6086.6|6080.6|6086.6|6080.6|6085.6|6079.6|3
1635436170000|2021-10-28 15:49:30|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|2
1635436180000|2021-10-28 15:49:40|6086|6080|6086.6|6080.6|6086.6|6080.6|6085.6|6079.6|4
1635436190000|2021-10-28 15:49:50|6086.1|6080.1|6085.6|6079.6|6086.1|6080.1|6085.1|6079.1|4
1635436200000|2021-10-28 15:50:00|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6085.1|6079.1|7
1635436210000|2021-10-28 15:50:10|6086.3|6080.3|6086.6|6080.6|6086.6|6080.6|6086.3|6080.3|0
1635436220000|2021-10-28 15:50:20|6086.1|6080.1|6085.1|6079.1|6086.3|6080.3|6084.6|6078.6|9
1635436230000|2021-10-28 15:50:30|6085|6079|6084.6|6078.6|6085.1|6079.1|6084.5|6078.5|6
1635436240000|2021-10-28 15:50:40|6084.5|6078.5|6084.5|6078.5|6084.6|6078.6|6084.3|6078.3|2
1635436250000|2021-10-28 15:50:50|6084.3|6078.3|6083.6|6077.6|6084.6|6078.6|6083.6|6077.6|11
1635436260000|2021-10-28 15:51:00|6084.6|6078.6|6081.8|6075.8|6084.6|6078.6|6080|6074|49
1635436270000|2021-10-28 15:51:10|6083.3|6077.3|6081.8|6075.8|6083.3|6077.3|6081.3|6075.3|32
1635436280000|2021-10-28 15:51:20|6081.3|6075.3|6080.2|6074.2|6081.3|6075.3|6080.2|6074.2|6
1635436290000|2021-10-28 15:51:30|6080.3|6074.3|6079.7|6073.7|6080.3|6074.3|6079.7|6073.7|24
1635436300000|2021-10-28 15:51:40|6077.8|6071.8|6074.3|6068.3|6078.8|6072.8|6074.3|6068.3|132
1635436310000|2021-10-28 15:51:50|6074.8|6068.8|6079.3|6073.3|6081.3|6075.3|6074.8|6068.8|29
1635436320000|2021-10-28 15:52:00|6078.8|6072.8|6077.3|6071.3|6079.3|6073.3|6077.3|6071.3|11
1635436330000|2021-10-28 15:52:10|6077.7|6071.7|6076.3|6070.3|6078.2|6072.2|6076.3|6070.3|10
1635436340000|2021-10-28 15:52:20|6077.3|6071.3|6078.3|6072.3|6078.3|6072.3|6077.3|6071.3|2
1635436350000|2021-10-28 15:52:30|6080.3|6074.3|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|8
1635436360000|2021-10-28 15:52:40|6080.3|6074.3|6084.8|6078.8|6084.8|6078.8|6080.3|6074.3|7
1635436370000|2021-10-28 15:52:50|6084.7|6078.7|6086.5|6080.5|6086.6|6080.6|6084.3|6078.3|6
1635436380000|2021-10-28 15:53:00|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6084.8|6078.8|0
1635436390000|2021-10-28 15:53:10|6085|6079|6085|6079|6085|6079|6085|6079|11
1635436400000|2021-10-28 15:53:20|6085.7|6079.7|6084|6078|6086|6080|6084|6078|3
1635436410000|2021-10-28 15:53:30|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.1|6077.1|8
1635436420000|2021-10-28 15:53:40|||||||||23
1635436430000|2021-10-28 15:53:50|6084.8|6078.8|6084.8|6078.8|6085.1|6079.1|6084.6|6078.6|14
1635436440000|2021-10-28 15:54:00|6085.1|6079.1|6082.1|6076.1|6085.6|6079.6|6082.1|6076.1|14
1635436450000|2021-10-28 15:54:10|6082.6|6076.6|6083.1|6077.1|6083.1|6077.1|6082.6|6076.6|4
1635436460000|2021-10-28 15:54:20|6082.6|6076.6|6081.1|6075.1|6083.1|6077.1|6081.1|6075.1|5
1635436470000|2021-10-28 15:54:30|6081|6075|6081|6075|6081.1|6075.1|6080.6|6074.6|9
1635436480000|2021-10-28 15:54:40|6080.6|6074.6|6082.1|6076.1|6082.1|6076.1|6080.6|6074.6|2
1635436490000|2021-10-28 15:54:50|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|2
1635436500000|2021-10-28 15:55:00|6080.5|6074.5|6079.1|6073.1|6080.5|6074.5|6079.1|6073.1|7
1635436510000|2021-10-28 15:55:10|6079.5|6073.5|6079.6|6073.6|6079.6|6073.6|6079|6073|13
1635436520000|2021-10-28 15:55:20|6080.1|6074.1|6080.6|6074.6|6080.6|6074.6|6080.1|6074.1|4
1635436530000|2021-10-28 15:55:30|6080.8|6074.8|6081.1|6075.1|6081.6|6075.6|6080.8|6074.8|3
1635436540000|2021-10-28 15:55:40|6081|6075|6081.1|6075.1|6081.5|6075.5|6081|6075|3
1635436550000|2021-10-28 15:55:50|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|6081.1|6075.1|2
1635436560000|2021-10-28 15:56:00|6081.1|6075.1|6081.6|6075.6|6081.6|6075.6|6081.1|6075.1|4
1635436570000|2021-10-28 15:56:10|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|11
1635436580000|2021-10-28 15:56:20|6081|6075|6079.1|6073.1|6081|6075|6078.6|6072.6|12
1635436590000|2021-10-28 15:56:30|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1635436600000|2021-10-28 15:56:40|6079.3|6073.3|6082.1|6076.1|6082.1|6076.1|6079.3|6073.3|21
1635436610000|2021-10-28 15:56:50|6082.6|6076.6|6083.8|6077.8|6083.8|6077.8|6082.6|6076.6|4
1635436620000|2021-10-28 15:57:00|6083.5|6077.5|6082.6|6076.6|6083.6|6077.6|6082.6|6076.6|14
1635436630000|2021-10-28 15:57:10|6082.1|6076.1|6083.8|6077.8|6083.8|6077.8|6082.1|6076.1|9
1635436640000|2021-10-28 15:57:20|6085.1|6079.1|6084.6|6078.6|6085.1|6079.1|6084.6|6078.6|2
1635436650000|2021-10-28 15:57:30|6085.1|6079.1|6085.1|6079.1|6085.6|6079.6|6084.6|6078.6|3
1635436660000|2021-10-28 15:57:40|6085.6|6079.6|6085.1|6079.1|6085.6|6079.6|6083.1|6077.1|15
1635436670000|2021-10-28 15:57:50|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|1
1635436680000|2021-10-28 15:58:00|6084|6078|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|2
1635436690000|2021-10-28 15:58:10|6082.6|6076.6|6083.1|6077.1|6083.1|6077.1|6082.1|6076.1|8
1635436700000|2021-10-28 15:58:20|6082.6|6076.6|6083.1|6077.1|6083.1|6077.1|6082.6|6076.6|6
1635436710000|2021-10-28 15:58:30|6083.6|6077.6|6083.1|6077.1|6083.6|6077.6|6083.1|6077.1|1
1635436720000|2021-10-28 15:58:40|6083|6077|6083.6|6077.6|6084.1|6078.1|6083|6077|2
1635436730000|2021-10-28 15:58:50|6083.1|6077.1|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|2
1635436740000|2021-10-28 15:59:00|6082.6|6076.6|6085.6|6079.6|6085.6|6079.6|6082.6|6076.6|8
1635436750000|2021-10-28 15:59:10|6086.8|6080.8|6089.1|6083.1|6089.1|6083.1|6086.8|6080.8|12
1635436760000|2021-10-28 15:59:20|6089.6|6083.6|6093.3|6087.3|6093.3|6087.3|6089.6|6083.6|5
1635436770000|2021-10-28 15:59:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6091.1|6085.1|14
1635436780000|2021-10-28 15:59:40|6092.6|6086.6|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|1
1635436790000|2021-10-28 15:59:50|6092.8|6086.8|6092.1|6086.1|6092.8|6086.8|6092.1|6086.1|2
1635436800000|2021-10-28 16:00:00|6092.8|6086.8|6090.5|6084.5|6092.8|6086.8|6090.5|6084.5|7
1635436810000|2021-10-28 16:00:10|6090.1|6084.1|6092|6086|6092.5|6086.5|6090.1|6084.1|8
1635436820000|2021-10-28 16:00:20|6091.1|6085.1|6090.1|6084.1|6091.1|6085.1|6089.6|6083.6|3
1635436830000|2021-10-28 16:00:30|6090.3|6084.3|6090.6|6084.6|6090.6|6084.6|6090.3|6084.3|1
1635436850000|2021-10-28 16:00:50|6090.3|6084.3|6089.1|6083.1|6090.3|6084.3|6089.1|6083.1|5
1635436860000|2021-10-28 16:01:00|6089|6083|6088.6|6082.6|6089|6083|6088.6|6082.6|1
1635436870000|2021-10-28 16:01:10|6087.1|6081.1|6086.5|6080.5|6087.1|6081.1|6086.5|6080.5|5
1635436880000|2021-10-28 16:01:20|6086.3|6080.3|6089.6|6083.6|6089.6|6083.6|6086.3|6080.3|14
1635436890000|2021-10-28 16:01:30|6093.3|6087.3|6091.6|6085.6|6093.3|6087.3|6091.1|6085.1|11
1635436900000|2021-10-28 16:01:40|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1635436910000|2021-10-28 16:01:50|6092.8|6086.8|6092.1|6086.1|6092.8|6086.8|6092|6086|3
1635436930000|2021-10-28 16:02:10|6091.1|6085.1|6090.6|6084.6|6091.1|6085.1|6090.1|6084.1|25
1635436940000|2021-10-28 16:02:20|6090.5|6084.5|6090.1|6084.1|6090.5|6084.5|6090.1|6084.1|2
1635436950000|2021-10-28 16:02:30|6090.6|6084.6|6090.1|6084.1|6090.6|6084.6|6090.1|6084.1|1
1635436960000|2021-10-28 16:02:40|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|2
1635436970000|2021-10-28 16:02:50|6090.3|6084.3|6089.1|6083.1|6090.3|6084.3|6089.1|6083.1|2
1635436980000|2021-10-28 16:03:00|6089|6083|6088.6|6082.6|6089|6083|6088.6|6082.6|1
1635437000000|2021-10-28 16:03:20|6088.3|6082.3|6089.6|6083.6|6089.6|6083.6|6088.3|6082.3|4
1635437020000|2021-10-28 16:03:40|6090.8|6084.8|6090.6|6084.6|6090.8|6084.8|6090.1|6084.1|6
1635437030000|2021-10-28 16:03:50|6087.6|6081.6|6083.5|6077.5|6088.1|6082.1|6083.5|6077.5|17
1635437040000|2021-10-28 16:04:00|6082.8|6076.8|6081.3|6075.3|6083.8|6077.8|6081.3|6075.3|41
1635437050000|2021-10-28 16:04:10|6080.8|6074.8|6079.1|6073.1|6081.3|6075.3|6079.1|6073.1|37
1635437060000|2021-10-28 16:04:20|6078.1|6072.1|6075.5|6069.5|6079.1|6073.1|6075.5|6069.5|13
1635437070000|2021-10-28 16:04:30|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075|6069|4
1635437080000|2021-10-28 16:04:40|6075.6|6069.6|6075.1|6069.1|6075.6|6069.6|6075.1|6069.1|8
1635437090000|2021-10-28 16:04:50|6075.3|6069.3|6075.5|6069.5|6075.6|6069.6|6075.1|6069.1|20
1635437100000|2021-10-28 16:05:00|6075.6|6069.6|6075.3|6069.3|6075.6|6069.6|6075.3|6069.3|8
1635437110000|2021-10-28 16:05:10|6074.1|6068.1|6074.8|6068.8|6074.8|6068.8|6074.1|6068.1|3
1635437120000|2021-10-28 16:05:20|6075.1|6069.1|6075.5|6069.5|6075.5|6069.5|6075.1|6069.1|11
1635437130000|2021-10-28 16:05:30|6075.8|6069.8|6075|6069|6076|6070|6074.3|6068.3|26
1635437140000|2021-10-28 16:05:40|6075.3|6069.3|6075|6069|6075.5|6069.5|6075|6069|23
1635437150000|2021-10-28 16:05:50|6075.1|6069.1|6075.5|6069.5|6075.5|6069.5|6075.1|6069.1|0
1635437160000|2021-10-28 16:06:00|6075.6|6069.6|6076.1|6070.1|6076.1|6070.1|6075.6|6069.6|4
1635437180000|2021-10-28 16:06:20|||||||||1
1635437200000|2021-10-28 16:06:40|6075.8|6069.8|6075.6|6069.6|6075.8|6069.8|6075.6|6069.6|0
1635437220000|2021-10-28 16:07:00|6075.3|6069.3|6074.1|6068.1|6075.3|6069.3|6074.1|6068.1|9
1635437230000|2021-10-28 16:07:10|6074|6068|6076.6|6070.6|6076.6|6070.6|6074|6068|21
1635437240000|2021-10-28 16:07:20|6076.9|6070.9|6076.8|6070.8|6076.9|6070.9|6076.8|6070.8|13
1635437250000|2021-10-28 16:07:30|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|2
1635437260000|2021-10-28 16:07:40|6077|6071|6075|6069|6077|6071|6075|6069|3
1635437270000|2021-10-28 16:07:50|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|8
1635437280000|2021-10-28 16:08:00|6073|6067|6071.5|6065.5|6073.3|6067.3|6071.5|6065.5|10
1635437290000|2021-10-28 16:08:10|6071|6065|6069.6|6063.6|6071|6065|6068.9|6062.9|62
1635437310000|2021-10-28 16:08:30|6071|6065|6072.1|6066.1|6072.1|6066.1|6071|6065|2
1635437320000|2021-10-28 16:08:40|6072.6|6066.6|6070.5|6064.5|6073.1|6067.1|6070.5|6064.5|7
1635437330000|2021-10-28 16:08:50|6070|6064|6070.1|6064.1|6070.1|6064.1|6070|6064|2
1635437340000|2021-10-28 16:09:00|6070.6|6064.6|6068.5|6062.5|6070.6|6064.6|6068.5|6062.5|6
1635437350000|2021-10-28 16:09:10|6068.8|6062.8|6070|6064|6070|6064|6068.8|6062.8|6
1635437360000|2021-10-28 16:09:20|6070.1|6064.1|6070.6|6064.6|6071|6065|6070|6064|9
1635437370000|2021-10-28 16:09:30|6071.6|6065.6|6072|6066|6072|6066|6071.6|6065.6|2
1635437390000|2021-10-28 16:09:50|6071.6|6065.6|6071.5|6065.5|6071.6|6065.6|6070.1|6064.1|9
1635437400000|2021-10-28 16:10:00|6071|6065|6071.1|6065.1|6071.1|6065.1|6071|6065|2
1635437410000|2021-10-28 16:10:10|6071.5|6065.5|6070.6|6064.6|6071.5|6065.5|6070.6|6064.6|12
1635437420000|2021-10-28 16:10:20|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|3
1635437430000|2021-10-28 16:10:30|6071|6065|6071|6065|6071.1|6065.1|6071|6065|3
1635437450000|2021-10-28 16:10:50|6071.1|6065.1|6071.6|6065.6|6071.6|6065.6|6071.1|6065.1|13
1635437460000|2021-10-28 16:11:00|6071|6065|6071.1|6065.1|6071.1|6065.1|6071|6065|12
1635437470000|2021-10-28 16:11:10|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|0
1635437480000|2021-10-28 16:11:20|6072|6066|6072.1|6066.1|6072.1|6066.1|6071.6|6065.6|3
1635437500000|2021-10-28 16:11:40|6072|6066|6072|6066|6072|6066|6072|6066|1
1635437510000|2021-10-28 16:11:50|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|3
1635437520000|2021-10-28 16:12:00|6071.6|6065.6|6073.1|6067.1|6073.1|6067.1|6071.6|6065.6|5
1635437530000|2021-10-28 16:12:10|6073|6067|6072.5|6066.5|6073.3|6067.3|6071.1|6065.1|8
1635437540000|2021-10-28 16:12:20|6073.5|6067.5|6071.1|6065.1|6073.5|6067.5|6071.1|6065.1|14
1635437550000|2021-10-28 16:12:30|6069.4|6063.4|6069.1|6063.1|6069.8|6063.8|6069.1|6063.1|22
1635437560000|2021-10-28 16:12:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|1
1635437580000|2021-10-28 16:13:00|||||||||1
1635437590000|2021-10-28 16:13:10|6068.9|6062.9|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|6
1635437620000|2021-10-28 16:13:40|6068.6|6062.6|6069.3|6063.3|6069.8|6063.8|6068.4|6062.4|11
1635437630000|2021-10-28 16:13:50|6069|6063|6066.4|6060.4|6069|6063|6065.3|6059.3|27
1635437640000|2021-10-28 16:14:00|6066.1|6060.1|6065.8|6059.8|6066.1|6060.1|6065.6|6059.6|8
1635437650000|2021-10-28 16:14:10|6065.4|6059.4|6062.3|6056.3|6065.4|6059.4|6062.3|6056.3|11
1635437660000|2021-10-28 16:14:20|6062.9|6056.9|6065.3|6059.3|6065.3|6059.3|6062.9|6056.9|10
1635437670000|2021-10-28 16:14:30|6065.4|6059.4|6065.3|6059.3|6065.4|6059.4|6064.8|6058.8|6
1635437680000|2021-10-28 16:14:40|6065.4|6059.4|6064.8|6058.8|6065.4|6059.4|6064.4|6058.4|5
1635437690000|2021-10-28 16:14:50|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1635437700000|2021-10-28 16:15:00|6064.8|6058.8|6066.4|6060.4|6066.4|6060.4|6064.4|6058.4|3
1635437710000|2021-10-28 16:15:10|6066.8|6060.8|6066.3|6060.3|6067.4|6061.4|6066.3|6060.3|4
1635437720000|2021-10-28 16:15:20|6066|6060|6066.3|6060.3|6066.3|6060.3|6064.3|6058.3|20
1635437730000|2021-10-28 16:15:30|6066.4|6060.4|6066.8|6060.8|6067.3|6061.3|6065.8|6059.8|3
1635437750000|2021-10-28 16:15:50|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1635437760000|2021-10-28 16:16:00|||||||||12
1635437770000|2021-10-28 16:16:10|||||||||7
1635437780000|2021-10-28 16:16:20|||||||||17
1635437790000|2021-10-28 16:16:30|||||||||1
1635437800000|2021-10-28 16:16:40|6065.6|6059.6|6064.3|6058.3|6065.6|6059.6|6064.3|6058.3|5
1635437810000|2021-10-28 16:16:50|6063.9|6057.9|6064.4|6058.4|6064.4|6058.4|6063.9|6057.9|4
1635437820000|2021-10-28 16:17:00|6064.8|6058.8|6065.1|6059.1|6066.1|6060.1|6064.8|6058.8|7
1635437830000|2021-10-28 16:17:10|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|3
1635437840000|2021-10-28 16:17:20|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|5
1635437850000|2021-10-28 16:17:30|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|4
1635437860000|2021-10-28 16:17:40|6065.6|6059.6|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|2
1635437870000|2021-10-28 16:17:50|6064.8|6058.8|6064.3|6058.3|6064.8|6058.8|6063.3|6057.3|11
1635437880000|2021-10-28 16:18:00|6064.4|6058.4|6064.8|6058.8|6064.8|6058.8|6064.3|6058.3|0
1635437890000|2021-10-28 16:18:10|6065.3|6059.3|6063.3|6057.3|6065.3|6059.3|6063.3|6057.3|7
1635437900000|2021-10-28 16:18:20|6063.6|6057.6|6063.3|6057.3|6063.9|6057.9|6063.3|6057.3|2
1635437910000|2021-10-28 16:18:30|6063.4|6057.4|6063.4|6057.4|6063.9|6057.9|6063.3|6057.3|3
1635437920000|2021-10-28 16:18:40|||||||||1
1635437930000|2021-10-28 16:18:50|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635437940000|2021-10-28 16:19:00|6064.9|6058.9|6065.4|6059.4|6065.8|6059.8|6064.9|6058.9|6
1635437950000|2021-10-28 16:19:10|6065.3|6059.3|6065.3|6059.3|6065.8|6059.8|6065.3|6059.3|0
1635437960000|2021-10-28 16:19:20|6065.4|6059.4|6065.3|6059.3|6066.3|6060.3|6065.3|6059.3|4
1635437970000|2021-10-28 16:19:30|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|2
1635437990000|2021-10-28 16:19:50|6065.3|6059.3|6065.4|6059.4|6065.4|6059.4|6065.3|6059.3|0
1635438000000|2021-10-28 16:20:00|6065.8|6059.8|6065.4|6059.4|6065.8|6059.8|6065.3|6059.3|4
1635438010000|2021-10-28 16:20:10|6065.8|6059.8|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|1
1635438020000|2021-10-28 16:20:20|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|2
1635438030000|2021-10-28 16:20:30|6065.3|6059.3|6065.4|6059.4|6065.8|6059.8|6065.3|6059.3|1
1635438040000|2021-10-28 16:20:40|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1635438050000|2021-10-28 16:20:50|6065.4|6059.4|6065.3|6059.3|6065.8|6059.8|6065.3|6059.3|1
1635438060000|2021-10-28 16:21:00|6065.1|6059.1|6064.3|6058.3|6065.1|6059.1|6064.3|6058.3|9
1635438070000|2021-10-28 16:21:10|6064.8|6058.8|6064.3|6058.3|6064.8|6058.8|6063.9|6057.9|1
1635438080000|2021-10-28 16:21:20|6065.3|6059.3|6063.9|6057.9|6065.3|6059.3|6063.9|6057.9|10
1635438090000|2021-10-28 16:21:30|6063.6|6057.6|6061.8|6055.8|6063.6|6057.6|6061.8|6055.8|21
1635438100000|2021-10-28 16:21:40|6062.3|6056.3|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|4
1635438110000|2021-10-28 16:21:50|6060.9|6054.9|6059.3|6053.3|6060.9|6054.9|6059.3|6053.3|30
1635438120000|2021-10-28 16:22:00|6058.3|6052.3|6057.6|6051.6|6058.8|6052.8|6057.6|6051.6|33
1635438130000|2021-10-28 16:22:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1635438140000|2021-10-28 16:22:20|6058.4|6052.4|6058.6|6052.6|6058.6|6052.6|6058.4|6052.4|1
1635438150000|2021-10-28 16:22:30|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|4
1635438160000|2021-10-28 16:22:40|6058.6|6052.6|6057.9|6051.9|6058.9|6052.9|6057.9|6051.9|9
1635438170000|2021-10-28 16:22:50|6058.4|6052.4|6057.6|6051.6|6058.4|6052.4|6057.6|6051.6|24
1635438180000|2021-10-28 16:23:00|6058.1|6052.1|6058.8|6052.8|6059.1|6053.1|6057.8|6051.8|7
1635438190000|2021-10-28 16:23:10|6058.4|6052.4|6059.3|6053.3|6059.3|6053.3|6058.4|6052.4|0
1635438200000|2021-10-28 16:23:20|6059.1|6053.1|6059.3|6053.3|6059.3|6053.3|6059.1|6053.1|9
1635438210000|2021-10-28 16:23:30|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|0
1635438230000|2021-10-28 16:23:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1635438240000|2021-10-28 16:24:00|6058.3|6052.3|6063.8|6057.8|6064.3|6058.3|6058.3|6052.3|18
1635438250000|2021-10-28 16:24:10|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|2
1635438260000|2021-10-28 16:24:20|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|1
1635438270000|2021-10-28 16:24:30|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|7
1635438280000|2021-10-28 16:24:40|6063.6|6057.6|6063.3|6057.3|6064.3|6058.3|6062.1|6056.1|39
1635438290000|2021-10-28 16:24:50|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|1
1635438300000|2021-10-28 16:25:00|6064.3|6058.3|6062.3|6056.3|6064.3|6058.3|6062.3|6056.3|3
1635438310000|2021-10-28 16:25:10|6062.8|6056.8|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|6
1635438320000|2021-10-28 16:25:20|6062.8|6056.8|6062.8|6056.8|6063.3|6057.3|6062.6|6056.6|4
1635438330000|2021-10-28 16:25:30|6062.9|6056.9|6063.3|6057.3|6063.3|6057.3|6062.9|6056.9|13
1635438340000|2021-10-28 16:25:40|6064|6058|6064.3|6058.3|6064.3|6058.3|6064|6058|9
1635438350000|2021-10-28 16:25:50|6065.8|6059.8|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|1
1635438360000|2021-10-28 16:26:00|||||||||6
1635438370000|2021-10-28 16:26:10|6066.1|6060.1|6065.8|6059.8|6066.1|6060.1|6064.3|6058.3|20
1635438380000|2021-10-28 16:26:20|6065.9|6059.9|6065.3|6059.3|6066.3|6060.3|6064.3|6058.3|43
1635438390000|2021-10-28 16:26:30|6065.6|6059.6|6066.3|6060.3|6066.3|6060.3|6065.6|6059.6|1
1635438400000|2021-10-28 16:26:40|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|8
1635438410000|2021-10-28 16:26:50|6064.9|6058.9|6065.3|6059.3|6065.3|6059.3|6063.3|6057.3|11
1635438420000|2021-10-28 16:27:00|6065.6|6059.6|6065.8|6059.8|6065.8|6059.8|6065.6|6059.6|1
1635438430000|2021-10-28 16:27:10|6066.3|6060.3|6064.6|6058.6|6066.3|6060.3|6064.6|6058.6|54
1635438440000|2021-10-28 16:27:20|6065.1|6059.1|6065.8|6059.8|6065.8|6059.8|6065.1|6059.1|15
1635438450000|2021-10-28 16:27:30|6065.6|6059.6|6065.3|6059.3|6065.6|6059.6|6065.3|6059.3|0
1635438460000|2021-10-28 16:27:40|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|2
1635438480000|2021-10-28 16:28:00|||||||||1
1635438490000|2021-10-28 16:28:10|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|3
1635438500000|2021-10-28 16:28:20|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|1
1635438510000|2021-10-28 16:28:30|6065.6|6059.6|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|0
1635438520000|2021-10-28 16:28:40|6065.3|6059.3|6066.3|6060.3|6066.3|6060.3|6065.3|6059.3|11
1635438530000|2021-10-28 16:28:50|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|13
1635438540000|2021-10-28 16:29:00|6065.4|6059.4|6065.3|6059.3|6065.8|6059.8|6065.3|6059.3|2
1635438550000|2021-10-28 16:29:10|6062.9|6056.9|6064.6|6058.6|6065.3|6059.3|6062.9|6056.9|35
1635438560000|2021-10-28 16:29:20|6064.1|6058.1|6064.6|6058.6|6064.6|6058.6|6064.1|6058.1|16
1635438570000|2021-10-28 16:29:30|6064.8|6058.8|6064.1|6058.1|6064.8|6058.8|6064.1|6058.1|5
1635438580000|2021-10-28 16:29:40|6063.6|6057.6|6062.8|6056.8|6063.6|6057.6|6062.1|6056.1|7
1635438590000|2021-10-28 16:29:50|6062.1|6056.1|6063.1|6057.1|6063.1|6057.1|6062.1|6056.1|3
1635438610000|2021-10-28 16:30:10|6064.6|6058.6|6064.8|6058.8|6064.8|6058.8|6064.6|6058.6|9
1635438620000|2021-10-28 16:30:20|6065.1|6059.1|6065.1|6059.1|6065.4|6059.4|6064.8|6058.8|7
1635438630000|2021-10-28 16:30:30|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|0
1635438640000|2021-10-28 16:30:40|6064.9|6058.9|6065.6|6059.6|6065.6|6059.6|6064.9|6058.9|15
1635438660000|2021-10-28 16:31:00|||||||||7
1635438670000|2021-10-28 16:31:10|6065.4|6059.4|6065.9|6059.9|6065.9|6059.9|6065.4|6059.4|13
1635438680000|2021-10-28 16:31:20|6071.8|6065.8|6072.4|6066.4|6073.1|6067.1|6071.8|6065.8|19
1635438690000|2021-10-28 16:31:30|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|1
1635438700000|2021-10-28 16:31:40|6070.1|6064.1|6069.6|6063.6|6070.1|6064.1|6069.6|6063.6|5
1635438720000|2021-10-28 16:32:00|6070.3|6064.3|6073.6|6067.6|6073.8|6067.8|6070.3|6064.3|11
1635438730000|2021-10-28 16:32:10|6073.3|6067.3|6069.6|6063.6|6073.3|6067.3|6069.6|6063.6|11
1635438740000|2021-10-28 16:32:20|||||||||4
1635438750000|2021-10-28 16:32:30|6069.3|6063.3|6069.1|6063.1|6069.3|6063.3|6069.1|6063.1|4
1635438760000|2021-10-28 16:32:40|6068.9|6062.9|6068.1|6062.1|6068.9|6062.9|6068.1|6062.1|0
1635438810000|2021-10-28 16:33:30|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|7
1635438820000|2021-10-28 16:33:40|6070.3|6064.3|6070.6|6064.6|6070.6|6064.6|6070.3|6064.3|4
1635438830000|2021-10-28 16:33:50|6070.1|6064.1|6070.1|6064.1|6070.6|6064.6|6070.1|6064.1|3
1635438840000|2021-10-28 16:34:00|6069.8|6063.8|6069.6|6063.6|6069.8|6063.8|6069.6|6063.6|0
1635438850000|2021-10-28 16:34:10|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|1
1635438860000|2021-10-28 16:34:20|||||||||1
1635438870000|2021-10-28 16:34:30|6070.4|6064.4|6069.6|6063.6|6070.4|6064.4|6069.6|6063.6|15
1635438880000|2021-10-28 16:34:40|||||||||9
1635438900000|2021-10-28 16:35:00|6070.3|6064.3|6068.1|6062.1|6070.3|6064.3|6068.1|6062.1|22
1635438910000|2021-10-28 16:35:10|6067.9|6061.9|6069.1|6063.1|6069.1|6063.1|6067.3|6061.3|5
1635438920000|2021-10-28 16:35:20|6069.9|6063.9|6070.6|6064.6|6070.6|6064.6|6069.9|6063.9|5
1635438930000|2021-10-28 16:35:30|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|1
1635438940000|2021-10-28 16:35:40|6070.6|6064.6|6070.4|6064.4|6070.6|6064.6|6070.4|6064.4|1
1635438950000|2021-10-28 16:35:50|6070.1|6064.1|6070.4|6064.4|6070.4|6064.4|6070.1|6064.1|1
1635438960000|2021-10-28 16:36:00|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6
1635438970000|2021-10-28 16:36:10|6070.1|6064.1|6068.9|6062.9|6070.1|6064.1|6068.9|6062.9|4
1635438980000|2021-10-28 16:36:20|6068.6|6062.6|6067.9|6061.9|6068.6|6062.6|6067.9|6061.9|29
1635438990000|2021-10-28 16:36:30|6068.6|6062.6|6068.1|6062.1|6068.6|6062.6|6068.1|6062.1|5
1635439000000|2021-10-28 16:36:40|6067.8|6061.8|6068.1|6062.1|6068.4|6062.4|6067.8|6061.8|5
1635439010000|2021-10-28 16:36:50|6067.8|6061.8|6067.9|6061.9|6068.1|6062.1|6067.8|6061.8|4
1635439020000|2021-10-28 16:37:00|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|3
1635439030000|2021-10-28 16:37:10|6063.3|6057.3|6062.4|6056.4|6063.4|6057.4|6062.3|6056.3|18
1635439040000|2021-10-28 16:37:20|6062.3|6056.3|6062.4|6056.4|6062.4|6056.4|6062.3|6056.3|1
1635439070000|2021-10-28 16:37:50|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1635439080000|2021-10-28 16:38:00|6063.8|6057.8|6061.3|6055.3|6063.9|6057.9|6061.3|6055.3|13
1635439090000|2021-10-28 16:38:10|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|2
1635439100000|2021-10-28 16:38:20|6062.1|6056.1|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|0
1635439110000|2021-10-28 16:38:30|6062.8|6056.8|6062.5|6056.5|6062.8|6056.8|6062.5|6056.5|3
1635439120000|2021-10-28 16:38:40|6062.1|6056.1|6063.1|6057.1|6063.1|6057.1|6062.1|6056.1|1
1635439130000|2021-10-28 16:38:50|6063|6057|6063.4|6057.4|6063.4|6057.4|6063|6057|1
1635439140000|2021-10-28 16:39:00|6063.9|6057.9|6063.8|6057.8|6063.9|6057.9|6063.4|6057.4|1
1635439160000|2021-10-28 16:39:20|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|2
1635439170000|2021-10-28 16:39:30|6060.9|6054.9|6061.8|6055.8|6061.8|6055.8|6060.9|6054.9|3
1635439180000|2021-10-28 16:39:40|||||||||2
1635439200000|2021-10-28 16:40:00|6061.1|6055.1|6059.9|6053.9|6061.1|6055.1|6059.9|6053.9|15
1635439210000|2021-10-28 16:40:10|6059.6|6053.6|6059.8|6053.8|6059.8|6053.8|6058.9|6052.9|3
1635439220000|2021-10-28 16:40:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1635439230000|2021-10-28 16:40:30|6059.8|6053.8|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|2
1635439240000|2021-10-28 16:40:40|6060.4|6054.4|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|1
1635439250000|2021-10-28 16:40:50|6060.6|6054.6|6060.6|6054.6|6060.8|6054.8|6060.3|6054.3|1
1635439260000|2021-10-28 16:41:00|6060.8|6054.8|6061.3|6055.3|6061.4|6055.4|6060.4|6054.4|3
1635439270000|2021-10-28 16:41:10|6060.4|6054.4|6060.8|6054.8|6060.8|6054.8|6059.9|6053.9|2
1635439280000|2021-10-28 16:41:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6060.3|6054.3|2
1635439290000|2021-10-28 16:41:30|6060.8|6054.8|6060.8|6054.8|6061.3|6055.3|6060.8|6054.8|2
1635439300000|2021-10-28 16:41:40|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|1
1635439310000|2021-10-28 16:41:50|6060.3|6054.3|6060.3|6054.3|6061.3|6055.3|6060.3|6054.3|7
1635439320000|2021-10-28 16:42:00|6061|6055|6058.9|6052.9|6061|6055|6058.3|6052.3|12
1635439330000|2021-10-28 16:42:10|6058.6|6052.6|6058.4|6052.4|6058.6|6052.6|6058.3|6052.3|3
1635439340000|2021-10-28 16:42:20|6058.8|6052.8|6058.9|6052.9|6059.3|6053.3|6058.8|6052.8|0
1635439350000|2021-10-28 16:42:30|6059.3|6053.3|6060.4|6054.4|6060.4|6054.4|6059.3|6053.3|1
1635439360000|2021-10-28 16:42:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|2
1635439370000|2021-10-28 16:42:50|6060.5|6054.5|6060.8|6054.8|6060.8|6054.8|6060.1|6054.1|54
1635439380000|2021-10-28 16:43:00|6060.9|6054.9|6061.3|6055.3|6061.3|6055.3|6060.9|6054.9|5
1635439390000|2021-10-28 16:43:10|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|21
1635439400000|2021-10-28 16:43:20|6057.3|6051.3|6057|6051|6058|6052|6056.6|6050.6|24
1635439410000|2021-10-28 16:43:30|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|14
1635439420000|2021-10-28 16:43:40|6057.5|6051.5|6057|6051|6058|6052|6057|6051|66
1635439430000|2021-10-28 16:43:50|6056.6|6050.6|6057.1|6051.1|6057.1|6051.1|6056.6|6050.6|8
1635439460000|2021-10-28 16:44:20|6057|6051|6057.1|6051.1|6057.1|6051.1|6057|6051|5
1635439470000|2021-10-28 16:44:30|6057.3|6051.3|6058.3|6052.3|6058.3|6052.3|6057.3|6051.3|7
1635439480000|2021-10-28 16:44:40|6058|6052|6058|6052|6058|6052|6058|6052|13
1635439490000|2021-10-28 16:44:50|6057.8|6051.8|6058|6052|6058|6052|6057.5|6051.5|3
1635439500000|2021-10-28 16:45:00|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|2
1635439510000|2021-10-28 16:45:10|6056.8|6050.8|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|6
1635439520000|2021-10-28 16:45:20|6057|6051|6056.3|6050.3|6057.3|6051.3|6056.3|6050.3|8
1635439530000|2021-10-28 16:45:30|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|1
1635439540000|2021-10-28 16:45:40|6057.8|6051.8|6056.8|6050.8|6058.3|6052.3|6056.8|6050.8|14
1635439550000|2021-10-28 16:45:50|6057.5|6051.5|6056.8|6050.8|6057.5|6051.5|6056.3|6050.3|11
1635439560000|2021-10-28 16:46:00|6057|6051|6056.8|6050.8|6057.5|6051.5|6056.8|6050.8|8
1635439570000|2021-10-28 16:46:10|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|4
1635439590000|2021-10-28 16:46:30|6057.3|6051.3|6057.5|6051.5|6057.6|6051.6|6057.3|6051.3|3
1635439600000|2021-10-28 16:46:40|6057.3|6051.3|6058|6052|6058|6052|6057.3|6051.3|3
1635439610000|2021-10-28 16:46:50|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|2
1635439620000|2021-10-28 16:47:00|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|5
1635439630000|2021-10-28 16:47:10|6057.3|6051.3|6057|6051|6057.3|6051.3|6057|6051|3
1635439640000|2021-10-28 16:47:20|||||||||1
1635439650000|2021-10-28 16:47:30|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|2
1635439660000|2021-10-28 16:47:40|6056.3|6050.3|6056.5|6050.5|6056.5|6050.5|6056.3|6050.3|5
1635439670000|2021-10-28 16:47:50|6056.3|6050.3|6056.6|6050.6|6056.6|6050.6|6056.3|6050.3|2
1635439680000|2021-10-28 16:48:00|6056.5|6050.5|6057.6|6051.6|6058|6052|6056.5|6050.5|7
1635439690000|2021-10-28 16:48:10|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|1
1635439700000|2021-10-28 16:48:20|||||||||5
1635439730000|2021-10-28 16:48:50|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|20
1635439740000|2021-10-28 16:49:00|6058.6|6052.6|6056.6|6050.6|6058.6|6052.6|6056.6|6050.6|19
1635439750000|2021-10-28 16:49:10|||||||||1
1635439760000|2021-10-28 16:49:20|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.5|6051.5|43
1635439770000|2021-10-28 16:49:30|6057|6051|6056.6|6050.6|6057.1|6051.1|6056.6|6050.6|4
1635439780000|2021-10-28 16:49:40|6057.1|6051.1|6058|6052|6058.5|6052.5|6057.1|6051.1|27
1635439790000|2021-10-28 16:49:50|6058.5|6052.5|6058.5|6052.5|6058.6|6052.6|6057.6|6051.6|1
1635439800000|2021-10-28 16:50:00|6057.6|6051.6|6058.6|6052.6|6058.6|6052.6|6057.6|6051.6|27
1635439810000|2021-10-28 16:50:10|6058.5|6052.5|6057.8|6051.8|6058.6|6052.6|6057.6|6051.6|3
1635439820000|2021-10-28 16:50:20|6056.6|6050.6|6057.1|6051.1|6057.1|6051.1|6056.6|6050.6|4
1635439840000|2021-10-28 16:50:40|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.6|6050.6|2
1635439850000|2021-10-28 16:50:50|6056|6050|6054.6|6048.6|6056|6050|6054.6|6048.6|27
1635439860000|2021-10-28 16:51:00|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6052.6|6046.6|31
1635439870000|2021-10-28 16:51:10|6054|6048|6053.5|6047.5|6054|6048|6053.5|6047.5|3
1635439880000|2021-10-28 16:51:20|6053.6|6047.6|6055.1|6049.1|6055.3|6049.3|6053.6|6047.6|9
1635439890000|2021-10-28 16:51:30|6055.6|6049.6|6057.1|6051.1|6057.1|6051.1|6055.5|6049.5|19
1635439900000|2021-10-28 16:51:40|6057.3|6051.3|6058.6|6052.6|6058.6|6052.6|6057.3|6051.3|2
1635439920000|2021-10-28 16:52:00|6058.3|6052.3|6057.6|6051.6|6058.3|6052.3|6057.6|6051.6|9
1635439930000|2021-10-28 16:52:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1635439940000|2021-10-28 16:52:20|6057.6|6051.6|6057.6|6051.6|6057.8|6051.8|6057.6|6051.6|4
1635439950000|2021-10-28 16:52:30|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|5
1635439960000|2021-10-28 16:52:40|||||||||5
1635439970000|2021-10-28 16:52:50|6062.6|6056.6|6063.6|6057.6|6064.1|6058.1|6062.6|6056.6|14
1635439980000|2021-10-28 16:53:00|6062.1|6056.1|6062.1|6056.1|6062.8|6056.8|6061.8|6055.8|10
1635439990000|2021-10-28 16:53:10|6061.6|6055.6|6059.1|6053.1|6061.6|6055.6|6059.1|6053.1|6
1635440010000|2021-10-28 16:53:30|6058.6|6052.6|6058.1|6052.1|6058.6|6052.6|6058.1|6052.1|0
1635440020000|2021-10-28 16:53:40|6057.6|6051.6|6058.1|6052.1|6058.1|6052.1|6057.6|6051.6|1
1635440040000|2021-10-28 16:54:00|6058|6052|6057.6|6051.6|6058|6052|6057.6|6051.6|2
1635440070000|2021-10-28 16:54:30|||||||||1
1635440090000|2021-10-28 16:54:50|||||||||1
1635440100000|2021-10-28 16:55:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|8
1635440110000|2021-10-28 16:55:10|6058.6|6052.6|6057.6|6051.6|6058.6|6052.6|6057.6|6051.6|6
1635440120000|2021-10-28 16:55:20|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6055.6|6049.6|14
1635440130000|2021-10-28 16:55:30|6056.3|6050.3|6056.6|6050.6|6056.6|6050.6|6056.3|6050.3|0
1635440140000|2021-10-28 16:55:40|||||||||1
1635440150000|2021-10-28 16:55:50|6058.5|6052.5|6059.1|6053.1|6059.1|6053.1|6058.5|6052.5|8
1635440160000|2021-10-28 16:56:00|6058.6|6052.6|6059.1|6053.1|6059.1|6053.1|6058.6|6052.6|2
1635440170000|2021-10-28 16:56:10|6059|6053|6058.6|6052.6|6059|6053|6058.6|6052.6|0
1635440180000|2021-10-28 16:56:20|6058.8|6052.8|6057.6|6051.6|6058.8|6052.8|6057.6|6051.6|3
1635440190000|2021-10-28 16:56:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.6|6051.6|2
1635440220000|2021-10-28 16:57:00|6058.6|6052.6|6055.6|6049.6|6058.6|6052.6|6054.6|6048.6|10
1635440230000|2021-10-28 16:57:10|6055.3|6049.3|6055.1|6049.1|6055.3|6049.3|6055.1|6049.1|7
1635440240000|2021-10-28 16:57:20|6054.6|6048.6|6054|6048|6054.6|6048.6|6054|6048|6
1635440250000|2021-10-28 16:57:30|6053.3|6047.3|6048.6|6042.6|6053.3|6047.3|6044.5|6038.5|181
1635440260000|2021-10-28 16:57:40|6047.6|6041.6|6046.6|6040.6|6049|6043|6046.6|6040.6|17
1635440270000|2021-10-28 16:57:50|6047.6|6041.6|6047.1|6041.1|6047.8|6041.8|6046.6|6040.6|6
1635440280000|2021-10-28 16:58:00|6046.6|6040.6|6047.5|6041.5|6048.1|6042.1|6046.6|6040.6|5
1635440290000|2021-10-28 16:58:10|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1635440300000|2021-10-28 16:58:20|6047.5|6041.5|6050.1|6044.1|6050.1|6044.1|6047.5|6041.5|12
1635440310000|2021-10-28 16:58:30|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.5|6043.5|0
1635440320000|2021-10-28 16:58:40|6049.5|6043.5|6048.6|6042.6|6049.5|6043.5|6048.6|6042.6|2
1635440330000|2021-10-28 16:58:50|6049.1|6043.1|6046.5|6040.5|6049.1|6043.1|6046|6040|12
1635440340000|2021-10-28 16:59:00|6046|6040|6048|6042|6048|6042|6046|6040|15
1635440350000|2021-10-28 16:59:10|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6046.5|6040.5|3
1635440360000|2021-10-28 16:59:20|6047.3|6041.3|6048.6|6042.6|6049|6043|6046.5|6040.5|10
1635440370000|2021-10-28 16:59:30|6047|6041|6047.5|6041.5|6047.6|6041.6|6047|6041|9
1635440380000|2021-10-28 16:59:40|6047.6|6041.6|6047.5|6041.5|6047.6|6041.6|6047.5|6041.5|1
1635440390000|2021-10-28 16:59:50|6047.8|6041.8|6047.5|6041.5|6048|6042|6047.5|6041.5|3
1635440400000|2021-10-28 17:00:00|6049.6|6043.6|6049.5|6043.5|6049.6|6043.6|6048.8|6042.8|10
1635440410000|2021-10-28 17:00:10|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6048.6|6042.6|4
1635440420000|2021-10-28 17:00:20|6049.6|6043.6|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|1
1635440430000|2021-10-28 17:00:30|||||||||2
1635440440000|2021-10-28 17:00:40|6049.5|6043.5|6050.1|6044.1|6050.1|6044.1|6049.5|6043.5|7
1635440450000|2021-10-28 17:00:50|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|2
1635440460000|2021-10-28 17:01:00|6051|6045|6050.5|6044.5|6051|6045|6050.5|6044.5|6
1635440470000|2021-10-28 17:01:10|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|1
1635440490000|2021-10-28 17:01:30|6050.5|6044.5|6052.6|6046.6|6052.6|6046.6|6050.5|6044.5|13
1635440500000|2021-10-28 17:01:40|6052.5|6046.5|6051.1|6045.1|6052.5|6046.5|6051.1|6045.1|6
1635440520000|2021-10-28 17:02:00|6051|6045|6050.6|6044.6|6051|6045|6050.6|6044.6|1
1635440530000|2021-10-28 17:02:10|6049.5|6043.5|6049.6|6043.6|6049.6|6043.6|6049|6043|4
1635440540000|2021-10-28 17:02:20|6050.1|6044.1|6050.6|6044.6|6050.6|6044.6|6050.1|6044.1|4
1635440550000|2021-10-28 17:02:30|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|1
1635440560000|2021-10-28 17:02:40|6051.3|6045.3|6051.1|6045.1|6051.6|6045.6|6050.1|6044.1|12
1635440570000|2021-10-28 17:02:50|6051.5|6045.5|6054.8|6048.8|6054.8|6048.8|6051.5|6045.5|9
1635440580000|2021-10-28 17:03:00|6055|6049|6056.3|6050.3|6056.3|6050.3|6054.8|6048.8|8
1635440590000|2021-10-28 17:03:10|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|2
1635440600000|2021-10-28 17:03:20|6054.5|6048.5|6053.8|6047.8|6054.5|6048.5|6053.8|6047.8|3
1635440610000|2021-10-28 17:03:30|6054.3|6048.3|6054.5|6048.5|6055.3|6049.3|6054.3|6048.3|3
1635440620000|2021-10-28 17:03:40|6054.8|6048.8|6053.3|6047.3|6054.8|6048.8|6053.3|6047.3|7
1635440630000|2021-10-28 17:03:50|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|2
1635440640000|2021-10-28 17:04:00|6053.3|6047.3|6053.8|6047.8|6054.2|6048.2|6053|6047|22
1635440650000|2021-10-28 17:04:10|6054.5|6048.5|6053.1|6047.1|6054.5|6048.5|6053.1|6047.1|7
1635440660000|2021-10-28 17:04:20|6053.6|6047.6|6055.5|6049.5|6055.5|6049.5|6053.1|6047.1|2
1635440670000|2021-10-28 17:04:30|6055|6049|6053.6|6047.6|6055|6049|6053.6|6047.6|0
1635440680000|2021-10-28 17:04:40|6054.6|6048.6|6055.1|6049.1|6055.6|6049.6|6054.6|6048.6|6
1635440690000|2021-10-28 17:04:50|6057.1|6051.1|6058.1|6052.1|6058.1|6052.1|6057.1|6051.1|2
1635440700000|2021-10-28 17:05:00|6057.8|6051.8|6057.3|6051.3|6058|6052|6057|6051|2
1635440710000|2021-10-28 17:05:10|6057|6051|6056.5|6050.5|6057.3|6051.3|6056|6050|7
1635440720000|2021-10-28 17:05:20|6056.6|6050.6|6057.1|6051.1|6057.1|6051.1|6056.6|6050.6|1
1635440730000|2021-10-28 17:05:30|6057.5|6051.5|6057.1|6051.1|6057.5|6051.5|6057.1|6051.1|0
1635440740000|2021-10-28 17:05:40|6058.3|6052.3|6058.5|6052.5|6058.5|6052.5|6058.3|6052.3|3
1635440750000|2021-10-28 17:05:50|6059.1|6053.1|6061|6055|6062.6|6056.6|6059.1|6053.1|11
1635440760000|2021-10-28 17:06:00|6061.6|6055.6|6061.3|6055.3|6061.6|6055.6|6061.3|6055.3|2
1635440770000|2021-10-28 17:06:10|6061|6055|6061.8|6055.8|6061.8|6055.8|6060|6054|7
1635440780000|2021-10-28 17:06:20|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|8
1635440790000|2021-10-28 17:06:30|6060.8|6054.8|6060.8|6054.8|6061.2|6055.2|6060.8|6054.8|2
1635440800000|2021-10-28 17:06:40|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061|6055|7
1635440810000|2021-10-28 17:06:50|6062|6056|6061.5|6055.5|6062|6056|6061.5|6055.5|0
1635440820000|2021-10-28 17:07:00|6061|6055|6061.1|6055.1|6061.1|6055.1|6060.6|6054.6|4
1635440830000|2021-10-28 17:07:10|6061|6055|6060.3|6054.3|6061.1|6055.1|6059.6|6053.6|2
1635440840000|2021-10-28 17:07:20|6062.1|6056.1|6062.6|6056.6|6062.6|6056.6|6061.6|6055.6|3
1635440850000|2021-10-28 17:07:30|6063.6|6057.6|6061.1|6055.1|6063.8|6057.8|6061.1|6055.1|14
1635440860000|2021-10-28 17:07:40|6060.8|6054.8|6060.1|6054.1|6060.8|6054.8|6060.1|6054.1|0
1635440870000|2021-10-28 17:07:50|6060.6|6054.6|6060.1|6054.1|6060.6|6054.6|6060.1|6054.1|4
1635440880000|2021-10-28 17:08:00|6064.1|6058.1|6064.6|6058.6|6065.6|6059.6|6064.1|6058.1|8
1635440890000|2021-10-28 17:08:10|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|11
1635440910000|2021-10-28 17:08:30|6064.5|6058.5|6064.1|6058.1|6065.1|6059.1|6064.1|6058.1|5
1635440920000|2021-10-28 17:08:40|6064.5|6058.5|6065.1|6059.1|6065.1|6059.1|6064.1|6058.1|8
1635440930000|2021-10-28 17:08:50|6065.6|6059.6|6065.1|6059.1|6065.6|6059.6|6064.6|6058.6|1
1635440940000|2021-10-28 17:09:00|6065|6059|6064.1|6058.1|6065.1|6059.1|6064.1|6058.1|3
1635440950000|2021-10-28 17:09:10|6063.6|6057.6|6063|6057|6063.6|6057.6|6063|6057|3
1635440960000|2021-10-28 17:09:20|6062.6|6056.6|6063.1|6057.1|6063.1|6057.1|6062.6|6056.6|4
1635440970000|2021-10-28 17:09:30|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|10
1635440980000|2021-10-28 17:09:40|6063.6|6057.6|6067.1|6061.1|6067.8|6061.8|6063.6|6057.6|12
1635440990000|2021-10-28 17:09:50|6066.6|6060.6|6066.6|6060.6|6067.1|6061.1|6066.3|6060.3|5
1635441000000|2021-10-28 17:10:00|6065|6059|6065.1|6059.1|6065.1|6059.1|6065|6059|7
1635441010000|2021-10-28 17:10:10|6064|6058|6064.1|6058.1|6064.1|6058.1|6064|6058|2
1635441020000|2021-10-28 17:10:20|6063.6|6057.6|6064.1|6058.1|6064.1|6058.1|6063.6|6057.6|5
1635441030000|2021-10-28 17:10:30|6064.5|6058.5|6065.1|6059.1|6065.1|6059.1|6064.5|6058.5|1
1635441040000|2021-10-28 17:10:40|6065.5|6059.5|6065.5|6059.5|6065.6|6059.6|6065.5|6059.5|1
1635441050000|2021-10-28 17:10:50|6066.8|6060.8|6070.6|6064.6|6070.6|6064.6|6066.8|6060.8|10
1635441060000|2021-10-28 17:11:00|6071.6|6065.6|6073.1|6067.1|6074.1|6068.1|6071.1|6065.1|27
1635441070000|2021-10-28 17:11:10|6073.3|6067.3|6073.5|6067.5|6073.8|6067.8|6073.1|6067.1|18
1635441080000|2021-10-28 17:11:20|6073.1|6067.1|6073.5|6067.5|6073.5|6067.5|6073.1|6067.1|5
1635441090000|2021-10-28 17:11:30|6073.8|6067.8|6075.1|6069.1|6076.5|6070.5|6073.8|6067.8|30
1635441100000|2021-10-28 17:11:40|6074.5|6068.5|6080.5|6074.5|6080.6|6074.6|6074.5|6068.5|13
1635441110000|2021-10-28 17:11:50|6080|6074|6078.5|6072.5|6083|6077|6078.5|6072.5|29
1635441120000|2021-10-28 17:12:00|6078.6|6072.6|6078.5|6072.5|6078.6|6072.6|6078.5|6072.5|1
1635441130000|2021-10-28 17:12:10|6079|6073|6076.5|6070.5|6079|6073|6074.5|6068.5|17
1635441140000|2021-10-28 17:12:20|6076|6070|6076|6070|6076|6070|6076|6070|1
1635441150000|2021-10-28 17:12:30|6075.6|6069.6|6076.3|6070.3|6076.5|6070.5|6075.5|6069.5|5
1635441160000|2021-10-28 17:12:40|6076|6070|6080.5|6074.5|6080.5|6074.5|6076|6070|24
1635441170000|2021-10-28 17:12:50|6081|6075|6082.5|6076.5|6082.5|6076.5|6080.5|6074.5|35
1635441180000|2021-10-28 17:13:00|6082.8|6076.8|6083.1|6077.1|6083.6|6077.6|6081.5|6075.5|10
1635441190000|2021-10-28 17:13:10|6081.8|6075.8|6082.3|6076.3|6082.3|6076.3|6081.5|6075.5|16
1635441200000|2021-10-28 17:13:20|6082|6076|6081|6075|6082|6076|6080.5|6074.5|2
1635441210000|2021-10-28 17:13:30|6082|6076|6083|6077|6083.5|6077.5|6082|6076|20
1635441220000|2021-10-28 17:13:40|6080.8|6074.8|6080.3|6074.3|6080.8|6074.8|6080.3|6074.3|10
1635441230000|2021-10-28 17:13:50|6080.1|6074.1|6079.8|6073.8|6081.5|6075.5|6079.8|6073.8|9
1635441240000|2021-10-28 17:14:00|6079|6073|6079.8|6073.8|6080|6074|6076.5|6070.5|26
1635441250000|2021-10-28 17:14:10|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|0
1635441260000|2021-10-28 17:14:20|6080.3|6074.3|6079.8|6073.8|6080.6|6074.6|6079.1|6073.1|7
1635441270000|2021-10-28 17:14:30|6080.3|6074.3|6079.1|6073.1|6080.3|6074.3|6079.1|6073.1|2
1635441280000|2021-10-28 17:14:40|6078.6|6072.6|6078.5|6072.5|6078.6|6072.6|6078.3|6072.3|1
1635441290000|2021-10-28 17:14:50|6077.8|6071.8|6078.8|6072.8|6078.8|6072.8|6077.8|6071.8|4
1635441310000|2021-10-28 17:15:10|6077.6|6071.6|6077.8|6071.8|6077.8|6071.8|6077.6|6071.6|8
1635441320000|2021-10-28 17:15:20|6077.6|6071.6|6077.8|6071.8|6077.8|6071.8|6077.6|6071.6|4
1635441330000|2021-10-28 17:15:30|6076.5|6070.5|6077.5|6071.5|6078.6|6072.6|6076.5|6070.5|14
1635441340000|2021-10-28 17:15:40|6078|6072|6079.1|6073.1|6079.1|6073.1|6077|6071|16
1635441350000|2021-10-28 17:15:50|||||||||2
1635441360000|2021-10-28 17:16:00|6079.6|6073.6|6079.5|6073.5|6079.6|6073.6|6079.5|6073.5|1
1635441370000|2021-10-28 17:16:10|||||||||1
1635441380000|2021-10-28 17:16:20|6080|6074|6079|6073|6081|6075|6076.5|6070.5|41
1635441390000|2021-10-28 17:16:30|6077.5|6071.5|6077|6071|6077.5|6071.5|6076.5|6070.5|13
1635441400000|2021-10-28 17:16:40|6076|6070|6077|6071|6077|6071|6076|6070|3
1635441410000|2021-10-28 17:16:50|6074.8|6068.8|6076.3|6070.3|6078.5|6072.5|6074.8|6068.8|7
1635441420000|2021-10-28 17:17:00|6076.4|6070.4|6076.6|6070.6|6076.8|6070.8|6076.3|6070.3|15
1635441430000|2021-10-28 17:17:10|6077|6071|6076.4|6070.4|6077|6071|6076.3|6070.3|2
1635441440000|2021-10-28 17:17:20|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6074.1|6068.1|5
1635441450000|2021-10-28 17:17:30|6076.3|6070.3|6078.3|6072.3|6078.3|6072.3|6076.3|6070.3|14
1635441470000|2021-10-28 17:17:50|6077.3|6071.3|6077.3|6071.3|6077.6|6071.6|6077.1|6071.1|16
1635441480000|2021-10-28 17:18:00|||||||||4
1635441490000|2021-10-28 17:18:10|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|4
1635441500000|2021-10-28 17:18:20|6076.3|6070.3|6077.3|6071.3|6077.8|6071.8|6076.3|6070.3|13
1635441510000|2021-10-28 17:18:30|6078.6|6072.6|6075.8|6069.8|6078.6|6072.6|6075.8|6069.8|8
1635441520000|2021-10-28 17:18:40|6074.6|6068.6|6075.8|6069.8|6075.8|6069.8|6074.6|6068.6|12
1635441530000|2021-10-28 17:18:50|6075.6|6069.6|6074.1|6068.1|6075.6|6069.6|6073.3|6067.3|11
1635441540000|2021-10-28 17:19:00|6074|6068|6074.6|6068.6|6074.6|6068.6|6074|6068|6
1635441550000|2021-10-28 17:19:10|6075.5|6069.5|6076|6070|6076|6070|6075.1|6069.1|7
1635441560000|2021-10-28 17:19:20|6075.8|6069.8|6075.5|6069.5|6075.8|6069.8|6075.5|6069.5|1
1635441580000|2021-10-28 17:19:40|6075.3|6069.3|6075|6069|6075.3|6069.3|6075|6069|0
1635441590000|2021-10-28 17:19:50|6075.1|6069.1|6075|6069|6075.1|6069.1|6075|6069|5
1635441620000|2021-10-28 17:20:20|||||||||1
1635441630000|2021-10-28 17:20:30|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|8
1635441640000|2021-10-28 17:20:40|6072.1|6066.1|6072|6066|6072.1|6066.1|6072|6066|0
1635441650000|2021-10-28 17:20:50|6071|6065|6072|6066|6072|6066|6071|6065|2
1635441660000|2021-10-28 17:21:00|6071.5|6065.5|6071|6065|6072|6066|6071|6065|3
1635441670000|2021-10-28 17:21:10|6070|6064|6070|6064|6070|6064|6070|6064|2
1635441680000|2021-10-28 17:21:20|6068.8|6062.8|6069.5|6063.5|6069.5|6063.5|6068.8|6062.8|3
1635441690000|2021-10-28 17:21:30|6068.8|6062.8|6069.5|6063.5|6069.5|6063.5|6068.8|6062.8|2
1635441710000|2021-10-28 17:21:50|6069.8|6063.8|6070|6064|6070|6064|6069.8|6063.8|0
1635441720000|2021-10-28 17:22:00|6070.5|6064.5|6070|6064|6070.5|6064.5|6070|6064|3
1635441730000|2021-10-28 17:22:10|6070.3|6064.3|6071|6065|6071|6065|6070.3|6064.3|1
1635441760000|2021-10-28 17:22:40|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|3
1635441780000|2021-10-28 17:23:00|6072|6066|6071|6065|6072|6066|6071|6065|3
1635441800000|2021-10-28 17:23:20|||||||||2
1635441810000|2021-10-28 17:23:30|||||||||5
1635441820000|2021-10-28 17:23:40|||||||||3
1635441830000|2021-10-28 17:23:50|6070.6|6064.6|6069.3|6063.3|6070.6|6064.6|6069|6063|5
1635441840000|2021-10-28 17:24:00|6069|6063|6067|6061|6069.5|6063.5|6067|6061|5
1635441850000|2021-10-28 17:24:10|6066.8|6060.8|6066.8|6060.8|6067|6061|6066.8|6060.8|2
1635441860000|2021-10-28 17:24:20|6068|6062|6068|6062|6068|6062|6068|6062|1
1635441870000|2021-10-28 17:24:30|6069|6063|6069|6063|6069|6063|6069|6063|2
1635441880000|2021-10-28 17:24:40|6070|6064|6069.5|6063.5|6070|6064|6069.5|6063.5|4
1635441890000|2021-10-28 17:24:50|6068|6062|6068.5|6062.5|6068.5|6062.5|6068|6062|12
1635441900000|2021-10-28 17:25:00|6070|6064|6069|6063|6070|6064|6068.5|6062.5|13
1635441910000|2021-10-28 17:25:10|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6066.6|6060.6|5
1635441920000|2021-10-28 17:25:20|6068|6062|6068|6062|6068|6062|6068|6062|6
1635441930000|2021-10-28 17:25:30|6067|6061|6067.5|6061.5|6067.5|6061.5|6066.6|6060.6|3
1635441940000|2021-10-28 17:25:40|6066.3|6060.3|6067.3|6061.3|6067.3|6061.3|6066.3|6060.3|47
1635441950000|2021-10-28 17:25:50|6067|6061|6066.8|6060.8|6067|6061|6066.3|6060.3|31
1635441960000|2021-10-28 17:26:00|6066.3|6060.3|6069|6063|6070|6064|6066.3|6060.3|46
1635441970000|2021-10-28 17:26:10|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|4
1635441980000|2021-10-28 17:26:20|6070|6064|6070|6064|6070|6064|6070|6064|4
1635441990000|2021-10-28 17:26:30|||||||||2
1635442000000|2021-10-28 17:26:40|6069|6063|6070|6064|6070|6064|6069|6063|10
1635442010000|2021-10-28 17:26:50|6069.3|6063.3|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|2
1635442020000|2021-10-28 17:27:00|6068.5|6062.5|6068|6062|6068.5|6062.5|6067.5|6061.5|2
1635442030000|2021-10-28 17:27:10|6069|6063|6070|6064|6070|6064|6069|6063|4
1635442040000|2021-10-28 17:27:20|6069.6|6063.6|6069|6063|6069.6|6063.6|6069|6063|3
1635442050000|2021-10-28 17:27:30|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|1
1635442060000|2021-10-28 17:27:40|6070|6064|6070|6064|6070|6064|6070|6064|0
1635442070000|2021-10-28 17:27:50|6069.5|6063.5|6068.3|6062.3|6069.5|6063.5|6068|6062|10
1635442080000|2021-10-28 17:28:00|6068|6062|6072.5|6066.5|6072.5|6066.5|6068|6062|17
1635442090000|2021-10-28 17:28:10|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|1
1635442100000|2021-10-28 17:28:20|6073|6067|6072.6|6066.6|6073.1|6067.1|6072|6066|4
1635442110000|2021-10-28 17:28:30|6072.8|6066.8|6074.8|6068.8|6074.8|6068.8|6072.8|6066.8|4
1635442120000|2021-10-28 17:28:40|6074.6|6068.6|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|2
1635442130000|2021-10-28 17:28:50|6075.3|6069.3|6074.8|6068.8|6076.8|6070.8|6074.8|6068.8|11
1635442140000|2021-10-28 17:29:00|6074.6|6068.6|6074.8|6068.8|6075.8|6069.8|6073.8|6067.8|11
1635442150000|2021-10-28 17:29:10|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|3
1635442160000|2021-10-28 17:29:20|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|8
1635442170000|2021-10-28 17:29:30|6072.6|6066.6|6073.1|6067.1|6073.3|6067.3|6072.4|6066.4|1
1635442180000|2021-10-28 17:29:40|6072.3|6066.3|6072.8|6066.8|6072.8|6066.8|6072.3|6066.3|4
1635442190000|2021-10-28 17:29:50|6072.4|6066.4|6073.8|6067.8|6073.8|6067.8|6072.4|6066.4|1
1635442200000|2021-10-28 17:30:00|6072.8|6066.8|6072.3|6066.3|6072.8|6066.8|6072.3|6066.3|0
1635442210000|2021-10-28 17:30:10|6072.6|6066.6|6070.8|6064.8|6072.6|6066.6|6070.8|6064.8|8
1635442220000|2021-10-28 17:30:20|6071.1|6065.1|6071.8|6065.8|6071.8|6065.8|6071.1|6065.1|2
1635442230000|2021-10-28 17:30:30|6072.3|6066.3|6072.4|6066.4|6072.8|6066.8|6072.3|6066.3|3
1635442240000|2021-10-28 17:30:40|6072.3|6066.3|6071.8|6065.8|6072.4|6066.4|6071.8|6065.8|7
1635442250000|2021-10-28 17:30:50|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1635442260000|2021-10-28 17:31:00|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1635442270000|2021-10-28 17:31:10|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1635442280000|2021-10-28 17:31:20|6069.3|6063.3|6070.1|6064.1|6070.1|6064.1|6069.3|6063.3|4
1635442290000|2021-10-28 17:31:30|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1635442300000|2021-10-28 17:31:40|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6069.3|6063.3|2
1635442310000|2021-10-28 17:31:50|6069.6|6063.6|6069.4|6063.4|6069.8|6063.8|6069.3|6063.3|1
1635442320000|2021-10-28 17:32:00|6069.6|6063.6|6070.1|6064.1|6070.1|6064.1|6069.6|6063.6|2
1635442340000|2021-10-28 17:32:20|||||||||2
1635442360000|2021-10-28 17:32:40|6069.8|6063.8|6070.1|6064.1|6070.1|6064.1|6069.8|6063.8|2
1635442370000|2021-10-28 17:32:50|6069.4|6063.4|6067.3|6061.3|6069.4|6063.4|6066.9|6060.9|9
1635442380000|2021-10-28 17:33:00|6067.6|6061.6|6068.8|6062.8|6069.3|6063.3|6067.6|6061.6|7
1635442390000|2021-10-28 17:33:10|6067.8|6061.8|6068.4|6062.4|6068.4|6062.4|6067.8|6061.8|6
1635442400000|2021-10-28 17:33:20|6068.8|6062.8|6071|6065|6072.6|6066.6|6068.8|6062.8|21
1635442410000|2021-10-28 17:33:30|6071.5|6065.5|6069.1|6063.1|6071.5|6065.5|6069|6063|7
1635442420000|2021-10-28 17:33:40|6069.5|6063.5|6069.5|6063.5|6070.1|6064.1|6069|6063|9
1635442430000|2021-10-28 17:33:50|6069.1|6063.1|6070|6064|6070|6064|6069.1|6063.1|12
1635442440000|2021-10-28 17:34:00|6069.3|6063.3|6070|6064|6070|6064|6069.3|6063.3|11
1635442450000|2021-10-28 17:34:10|6069.5|6063.5|6068|6062|6069.5|6063.5|6068|6062|7
1635442460000|2021-10-28 17:34:20|6068.1|6062.1|6069|6063|6069|6063|6068.1|6062.1|2
1635442470000|2021-10-28 17:34:30|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|2
1635442480000|2021-10-28 17:34:40|6069|6063|6069.1|6063.1|6069.1|6063.1|6069|6063|4
1635442490000|2021-10-28 17:34:50|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1635442500000|2021-10-28 17:35:00|6066.8|6060.8|6067.8|6061.8|6067.8|6061.8|6066.5|6060.5|11
1635442510000|2021-10-28 17:35:10|6068|6062|6068|6062|6068|6062|6068|6062|0
1635442520000|2021-10-28 17:35:20|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|4
1635442530000|2021-10-28 17:35:30|6069|6063|6067|6061|6070|6064|6067|6061|12
1635442540000|2021-10-28 17:35:40|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6066.8|6060.8|1
1635442550000|2021-10-28 17:35:50|6068|6062|6066.3|6060.3|6068|6062|6066.3|6060.3|12
1635442560000|2021-10-28 17:36:00|6066.8|6060.8|6068.5|6062.5|6068.5|6062.5|6066.8|6060.8|13
1635442570000|2021-10-28 17:36:10|6069|6063|6068.5|6062.5|6069|6063|6067.8|6061.8|5
1635442580000|2021-10-28 17:36:20|6069|6063|6069.5|6063.5|6069.8|6063.8|6069|6063|3
1635442590000|2021-10-28 17:36:30|6069.3|6063.3|6069.5|6063.5|6069.5|6063.5|6069|6063|1
1635442610000|2021-10-28 17:36:50|6069.6|6063.6|6069.5|6063.5|6070|6064|6069.5|6063.5|2
1635442630000|2021-10-28 17:37:10|6069|6063|6069|6063|6069|6063|6069|6063|1
1635442640000|2021-10-28 17:37:20|6068|6062|6067.5|6061.5|6068|6062|6067.5|6061.5|6
1635442660000|2021-10-28 17:37:40|6068|6062|6068.5|6062.5|6068.5|6062.5|6068|6062|6
1635442670000|2021-10-28 17:37:50|6068|6062|6069.5|6063.5|6069.5|6063.5|6068|6062|4
1635442680000|2021-10-28 17:38:00|6069|6063|6069|6063|6070|6064|6069|6063|5
1635442700000|2021-10-28 17:38:20|6069.3|6063.3|6070.3|6064.3|6070.3|6064.3|6069.3|6063.3|23
1635442710000|2021-10-28 17:38:30|6068.3|6062.3|6067.1|6061.1|6068.3|6062.3|6067.1|6061.1|22
1635442720000|2021-10-28 17:38:40|6067.3|6061.3|6068.3|6062.3|6069.3|6063.3|6067.1|6061.1|3
1635442730000|2021-10-28 17:38:50|6068|6062|6068.8|6062.8|6068.8|6062.8|6068|6062|2
1635442740000|2021-10-28 17:39:00|6069.1|6063.1|6069|6063|6070|6064|6069|6063|2
1635442750000|2021-10-28 17:39:10|6068.8|6062.8|6069.8|6063.8|6069.8|6063.8|6068.8|6062.8|11
1635442760000|2021-10-28 17:39:20|6069.5|6063.5|6069.5|6063.5|6070|6064|6069.5|6063.5|2
1635442780000|2021-10-28 17:39:40|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1635442790000|2021-10-28 17:39:50|6069.5|6063.5|6069.1|6063.1|6069.5|6063.5|6069|6063|2
1635442800000|2021-10-28 17:40:00|6069|6063|6069|6063|6069.1|6063.1|6069|6063|1
1635442810000|2021-10-28 17:40:10|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1635442820000|2021-10-28 17:40:20|6069|6063|6069.1|6063.1|6069.1|6063.1|6069|6063|2
1635442840000|2021-10-28 17:40:40|6069.6|6063.6|6069.5|6063.5|6070|6064|6069|6063|3
1635442850000|2021-10-28 17:40:50|6069.3|6063.3|6069.5|6063.5|6069.5|6063.5|6068.8|6062.8|1
1635442860000|2021-10-28 17:41:00|6069.3|6063.3|6069|6063|6069.3|6063.3|6069|6063|1
1635442870000|2021-10-28 17:41:10|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|6069.5|6063.5|5
1635442880000|2021-10-28 17:41:20|6068|6062|6068|6062|6068|6062|6068|6062|8
1635442890000|2021-10-28 17:41:30|6068.5|6062.5|6069.5|6063.5|6069.5|6063.5|6068.5|6062.5|4
1635442900000|2021-10-28 17:41:40|6069.6|6063.6|6069.8|6063.8|6069.8|6063.8|6069.6|6063.6|0
1635442910000|2021-10-28 17:41:50|6069.5|6063.5|6069.1|6063.1|6069.5|6063.5|6069.1|6063.1|2
1635442920000|2021-10-28 17:42:00|6069|6063|6067|6061|6069|6063|6067|6061|11
1635442930000|2021-10-28 17:42:10|6067.3|6061.3|6067|6061|6068.5|6062.5|6067|6061|13
1635442940000|2021-10-28 17:42:20|6070|6064|6070|6064|6070|6064|6070|6064|5
1635442950000|2021-10-28 17:42:30|6071|6065|6070.6|6064.6|6071|6065|6070|6064|12
1635442960000|2021-10-28 17:42:40|6071|6065|6070.5|6064.5|6072|6066|6070.5|6064.5|36
1635442970000|2021-10-28 17:42:50|6070|6064|6070.5|6064.5|6070.5|6064.5|6069|6063|4
1635442980000|2021-10-28 17:43:00|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.3|6063.3|1
1635442990000|2021-10-28 17:43:10|6070|6064|6070|6064|6070|6064|6069.8|6063.8|0
1635443000000|2021-10-28 17:43:20|6069.8|6063.8|6066.4|6060.4|6069.8|6063.8|6065.6|6059.6|16
1635443010000|2021-10-28 17:43:30|6067.5|6061.5|6067.5|6061.5|6068|6062|6067.5|6061.5|1
1635443030000|2021-10-28 17:43:50|6067.1|6061.1|6068.1|6062.1|6068.1|6062.1|6067.1|6061.1|3
1635443040000|2021-10-28 17:44:00|6068|6062|6067|6061|6068.5|6062.5|6067|6061|1
1635443050000|2021-10-28 17:44:10|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.1|6060.1|6
1635443060000|2021-10-28 17:44:20|6066|6060|6066.5|6060.5|6066.5|6060.5|6066|6060|2
1635443080000|2021-10-28 17:44:40|||||||||2
1635443090000|2021-10-28 17:44:50|6066.1|6060.1|6066|6060|6066.1|6060.1|6066|6060|5
1635443100000|2021-10-28 17:45:00|6067|6061|6066.5|6060.5|6067|6061|6066.5|6060.5|6
1635443120000|2021-10-28 17:45:20|||||||||1
1635443150000|2021-10-28 17:45:50|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1635443180000|2021-10-28 17:46:20|6066|6060|6066.1|6060.1|6066.1|6060.1|6066|6060|3
1635443190000|2021-10-28 17:46:30|6068|6062|6068|6062|6068|6062|6068|6062|2
1635443200000|2021-10-28 17:46:40|6069|6063|6068.1|6062.1|6069|6063|6068.1|6062.1|1
1635443210000|2021-10-28 17:46:50|6068.6|6062.6|6067.1|6061.1|6069|6063|6066|6060|11
1635443220000|2021-10-28 17:47:00|6068.1|6062.1|6067|6061|6068.1|6062.1|6067|6061|3
1635443230000|2021-10-28 17:47:10|6067.3|6061.3|6067|6061|6068|6062|6067|6061|2
1635443240000|2021-10-28 17:47:20|||||||||1
1635443260000|2021-10-28 17:47:40|||||||||1
1635443270000|2021-10-28 17:47:50|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|1
1635443280000|2021-10-28 17:48:00|6067.6|6061.6|6068.5|6062.5|6069|6063|6067.6|6061.6|8
1635443290000|2021-10-28 17:48:10|6068|6062|6068|6062|6068.8|6062.8|6068|6062|5
1635443300000|2021-10-28 17:48:20|6068.5|6062.5|6068.5|6062.5|6069|6063|6068.5|6062.5|2
1635443310000|2021-10-28 17:48:30|6068.3|6062.3|6067|6061|6068.3|6062.3|6067|6061|5
1635443320000|2021-10-28 17:48:40|6067.5|6061.5|6067.8|6061.8|6068|6062|6067.5|6061.5|5
1635443330000|2021-10-28 17:48:50|6067.3|6061.3|6067.3|6061.3|6068|6062|6067.3|6061.3|5
1635443340000|2021-10-28 17:49:00|6067.6|6061.6|6069|6063|6069|6063|6067.6|6061.6|12
1635443350000|2021-10-28 17:49:10|6070.5|6064.5|6070.8|6064.8|6070.8|6064.8|6070.5|6064.5|17
1635443380000|2021-10-28 17:49:40|6071|6065|6070.5|6064.5|6071|6065|6070.5|6064.5|2
1635443390000|2021-10-28 17:49:50|6070|6064|6069.5|6063.5|6070|6064|6069.3|6063.3|6
1635443400000|2021-10-28 17:50:00|6069|6063|6069.5|6063.5|6069.5|6063.5|6068.6|6062.6|3
1635443420000|2021-10-28 17:50:20|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|3
1635443430000|2021-10-28 17:50:30|6071.3|6065.3|6072|6066|6072|6066|6071.3|6065.3|5
1635443440000|2021-10-28 17:50:40|6071.8|6065.8|6071.5|6065.5|6071.8|6065.8|6071.5|6065.5|1
1635443450000|2021-10-28 17:50:50|6071.4|6065.4|6070.9|6064.9|6071.9|6065.9|6070.9|6064.9|2
1635443460000|2021-10-28 17:51:00|6071.4|6065.4|6071.8|6065.8|6071.9|6065.9|6071.4|6065.4|3
1635443470000|2021-10-28 17:51:10|6071.9|6065.9|6075.1|6069.1|6075.1|6069.1|6071.8|6065.8|29
1635443480000|2021-10-28 17:51:20|6074.4|6068.4|6074.4|6068.4|6074.6|6068.6|6074.4|6068.4|1
1635443500000|2021-10-28 17:51:40|6074.6|6068.6|6077.4|6071.4|6077.4|6071.4|6074.6|6068.6|11
1635443510000|2021-10-28 17:51:50|6076.9|6070.9|6077.1|6071.1|6077.9|6071.9|6076.6|6070.6|8
1635443520000|2021-10-28 17:52:00|6076.9|6070.9|6076.9|6070.9|6077.6|6071.6|6076.9|6070.9|2
1635443530000|2021-10-28 17:52:10|||||||||2
1635443540000|2021-10-28 17:52:20|||||||||4
1635443560000|2021-10-28 17:52:40|6076.6|6070.6|6074.8|6068.8|6076.6|6070.6|6074.8|6068.8|3
1635443570000|2021-10-28 17:52:50|6074.4|6068.4|6076.4|6070.4|6076.4|6070.4|6073.9|6067.9|40
1635443580000|2021-10-28 17:53:00|6077.6|6071.6|6077.9|6071.9|6078.4|6072.4|6077.6|6071.6|7
1635443600000|2021-10-28 17:53:20|6076.8|6070.8|6074.9|6068.9|6076.8|6070.8|6074.4|6068.4|9
1635443610000|2021-10-28 17:53:30|6075.1|6069.1|6074.9|6068.9|6075.4|6069.4|6074.9|6068.9|0
1635443620000|2021-10-28 17:53:40|6075.4|6069.4|6078.1|6072.1|6078.1|6072.1|6074.9|6068.9|17
1635443630000|2021-10-28 17:53:50|6077.9|6071.9|6077.6|6071.6|6077.9|6071.9|6077.6|6071.6|1
1635443640000|2021-10-28 17:54:00|6076.9|6070.9|6080.1|6074.1|6080.1|6074.1|6076.4|6070.4|14
1635443650000|2021-10-28 17:54:10|6079.6|6073.6|6078.4|6072.4|6079.6|6073.6|6077.9|6071.9|24
1635443660000|2021-10-28 17:54:20|6077.9|6071.9|6078.4|6072.4|6078.4|6072.4|6077.9|6071.9|1
1635443670000|2021-10-28 17:54:30|6077.9|6071.9|6078.4|6072.4|6078.4|6072.4|6077.9|6071.9|2
1635443680000|2021-10-28 17:54:40|6078.6|6072.6|6078.4|6072.4|6078.9|6072.9|6078.4|6072.4|3
1635443690000|2021-10-28 17:54:50|6077.8|6071.8|6077.1|6071.1|6077.9|6071.9|6077.1|6071.1|1
1635443700000|2021-10-28 17:55:00|6076.6|6070.6|6077.4|6071.4|6077.4|6071.4|6076.1|6070.1|3
1635443710000|2021-10-28 17:55:10|6077.9|6071.9|6078.8|6072.8|6078.8|6072.8|6077.9|6071.9|1
1635443720000|2021-10-28 17:55:20|6078.4|6072.4|6076.4|6070.4|6078.4|6072.4|6075.9|6069.9|4
1635443730000|2021-10-28 17:55:30|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|2
1635443740000|2021-10-28 17:55:40|6075.9|6069.9|6075.9|6069.9|6076.1|6070.1|6075.4|6069.4|4
1635443750000|2021-10-28 17:55:50|6075.6|6069.6|6075.1|6069.1|6075.6|6069.6|6075.1|6069.1|1
1635443760000|2021-10-28 17:56:00|6074.8|6068.8|6074.3|6068.3|6075.3|6069.3|6074.3|6068.3|3
1635443770000|2021-10-28 17:56:10|6074.1|6068.1|6073.8|6067.8|6074.1|6068.1|6073.1|6067.1|6
1635443780000|2021-10-28 17:56:20|6073.6|6067.6|6073.8|6067.8|6073.8|6067.8|6073.1|6067.1|9
1635443790000|2021-10-28 17:56:30|6074.3|6068.3|6073.1|6067.1|6074.3|6068.3|6073.1|6067.1|4
1635443810000|2021-10-28 17:56:50|6072.8|6066.8|6073.1|6067.1|6073.1|6067.1|6072.8|6066.8|1
1635443820000|2021-10-28 17:57:00|6073.3|6067.3|6073.1|6067.1|6073.3|6067.3|6073.1|6067.1|1
1635443830000|2021-10-28 17:57:10|6072.9|6066.9|6072.1|6066.1|6072.9|6066.9|6072.1|6066.1|14
1635443840000|2021-10-28 17:57:20|6071.9|6065.9|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|3
1635443850000|2021-10-28 17:57:30|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|2
1635443860000|2021-10-28 17:57:40|||||||||1
1635443870000|2021-10-28 17:57:50|6073.6|6067.6|6072.4|6066.4|6073.6|6067.6|6072.4|6066.4|10
1635443880000|2021-10-28 17:58:00|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|1
1635443890000|2021-10-28 17:58:10|6071.9|6065.9|6071.4|6065.4|6072.4|6066.4|6070.9|6064.9|9
1635443900000|2021-10-28 17:58:20|6071.3|6065.3|6071.1|6065.1|6072.1|6066.1|6071.1|6065.1|12
1635443920000|2021-10-28 17:58:40|6070.8|6064.8|6074.4|6068.4|6074.4|6068.4|6070.8|6064.8|9
1635443930000|2021-10-28 17:58:50|6074.1|6068.1|6076.4|6070.4|6076.4|6070.4|6074.1|6068.1|5
1635443940000|2021-10-28 17:59:00|6076.1|6070.1|6077.4|6071.4|6077.4|6071.4|6076.1|6070.1|3
1635443950000|2021-10-28 17:59:10|6077.9|6071.9|6076.9|6070.9|6077.9|6071.9|6076.9|6070.9|1
1635443960000|2021-10-28 17:59:20|6077.4|6071.4|6076.9|6070.9|6077.4|6071.4|6076.9|6070.9|1
1635443970000|2021-10-28 17:59:30|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|1
1635443980000|2021-10-28 17:59:40|6077.3|6071.3|6077.1|6071.1|6077.6|6071.6|6077.1|6071.1|0
1635443990000|2021-10-28 17:59:50|6079.3|6073.3|6078.9|6072.9|6079.3|6073.3|6078.4|6072.4|1
1635444000000|2021-10-28 18:00:00|6079.4|6073.4|6079.6|6073.6|6079.9|6073.9|6078.4|6072.4|7
1635444010000|2021-10-28 18:00:10|6080.4|6074.4|6080.3|6074.3|6082.4|6076.4|6079.8|6073.8|20
1635444020000|2021-10-28 18:00:20|6080.8|6074.8|6079.1|6073.1|6080.8|6074.8|6078.6|6072.6|12
1635444030000|2021-10-28 18:00:30|6078.9|6072.9|6079.9|6073.9|6079.9|6073.9|6078.4|6072.4|4
1635444040000|2021-10-28 18:00:40|6080.1|6074.1|6080.4|6074.4|6082.4|6076.4|6080.1|6074.1|12
1635444050000|2021-10-28 18:00:50|6080.3|6074.3|6079.4|6073.4|6080.3|6074.3|6079.4|6073.4|4
1635444060000|2021-10-28 18:01:00|6079.3|6073.3|6079.8|6073.8|6079.9|6073.9|6079.3|6073.3|4
1635444070000|2021-10-28 18:01:10|6079.9|6073.9|6079.8|6073.8|6079.9|6073.9|6079.8|6073.8|2
1635444080000|2021-10-28 18:01:20|6079.3|6073.3|6079.4|6073.4|6079.4|6073.4|6079.3|6073.3|14
1635444090000|2021-10-28 18:01:30|6079.8|6073.8|6087.6|6081.6|6087.6|6081.6|6079.8|6073.8|20
1635444100000|2021-10-28 18:01:40|6088.4|6082.4|6086.1|6080.1|6088.4|6082.4|6086.1|6080.1|24
1635444110000|2021-10-28 18:01:50|6086.4|6080.4|6084.4|6078.4|6086.4|6080.4|6083.9|6077.9|19
1635444120000|2021-10-28 18:02:00|6084.6|6078.6|6084.1|6078.1|6085.1|6079.1|6083.9|6077.9|12
1635444130000|2021-10-28 18:02:10|6084.4|6078.4|6086.1|6080.1|6086.1|6080.1|6084.4|6078.4|1
1635444140000|2021-10-28 18:02:20|6085.9|6079.9|6084.8|6078.8|6085.9|6079.9|6084.8|6078.8|4
1635444150000|2021-10-28 18:02:30|6084.4|6078.4|6084.8|6078.8|6084.9|6078.9|6083.4|6077.4|3
1635444160000|2021-10-28 18:02:40|6084.9|6078.9|6086.1|6080.1|6086.1|6080.1|6084.6|6078.6|6
1635444170000|2021-10-28 18:02:50|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.6|6079.6|0
1635444180000|2021-10-28 18:03:00|6086.1|6080.1|6087.9|6081.9|6088.9|6082.9|6086.1|6080.1|23
1635444190000|2021-10-28 18:03:10|6089.4|6083.4|6089.8|6083.8|6089.9|6083.9|6089.4|6083.4|3
1635444200000|2021-10-28 18:03:20|6087.9|6081.9|6087.1|6081.1|6087.9|6081.9|6085.9|6079.9|11
1635444210000|2021-10-28 18:03:30|6088.5|6082.5|6088.8|6082.8|6089.8|6083.8|6088.5|6082.5|29
1635444220000|2021-10-28 18:03:40|6088.6|6082.6|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|6
1635444230000|2021-10-28 18:03:50|6088.8|6082.8|6086.8|6080.8|6088.8|6082.8|6086.8|6080.8|5
1635444240000|2021-10-28 18:04:00|6086.3|6080.3|6086.9|6080.9|6087.1|6081.1|6086.3|6080.3|20
1635444250000|2021-10-28 18:04:10|6086.8|6080.8|6086.8|6080.8|6086.9|6080.9|6086.8|6080.8|0
1635444260000|2021-10-28 18:04:20|6086.6|6080.6|6086.3|6080.3|6086.6|6080.6|6086.3|6080.3|1
1635444270000|2021-10-28 18:04:30|||||||||6
1635444280000|2021-10-28 18:04:40|||||||||4
1635444290000|2021-10-28 18:04:50|6086.1|6080.1|6081.1|6075.1|6086.1|6080.1|6080.9|6074.9|3
1635444300000|2021-10-28 18:05:00|6081.6|6075.6|6086.4|6080.4|6087.4|6081.4|6081.6|6075.6|28
1635444310000|2021-10-28 18:05:10|||||||||1
1635444320000|2021-10-28 18:05:20|6085.4|6079.4|6084.8|6078.8|6085.4|6079.4|6084.8|6078.8|3
1635444340000|2021-10-28 18:05:40|6084.9|6078.9|6084.8|6078.8|6084.9|6078.9|6084.8|6078.8|0
1635444350000|2021-10-28 18:05:50|6089.3|6083.3|6090.5|6084.5|6090.6|6084.6|6089.3|6083.3|32
1635444360000|2021-10-28 18:06:00|6088.8|6082.8|6088.6|6082.6|6089.5|6083.5|6088.6|6082.6|3
1635444370000|2021-10-28 18:06:10|||||||||2
1635444380000|2021-10-28 18:06:20|6089.3|6083.3|6086.1|6080.1|6090.5|6084.5|6086.1|6080.1|12
1635444390000|2021-10-28 18:06:30|||||||||1
1635444400000|2021-10-28 18:06:40|6089.3|6083.3|6089.1|6083.1|6090.1|6084.1|6088.8|6082.8|5
1635444410000|2021-10-28 18:06:50|6088.8|6082.8|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|1
1635444430000|2021-10-28 18:07:10|6088.8|6082.8|6089.6|6083.6|6089.8|6083.8|6088.8|6082.8|10
1635444440000|2021-10-28 18:07:20|6088.9|6082.9|6089.6|6083.6|6089.6|6083.6|6088.6|6082.6|16
1635444450000|2021-10-28 18:07:30|||||||||7
1635444470000|2021-10-28 18:07:50|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|4
1635444480000|2021-10-28 18:08:00|6089.5|6083.5|6088.8|6082.8|6089.5|6083.5|6088.8|6082.8|6
1635444490000|2021-10-28 18:08:10|6087.6|6081.6|6088.3|6082.3|6088.6|6082.6|6087.6|6081.6|14
1635444500000|2021-10-28 18:08:20|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|6
1635444510000|2021-10-28 18:08:30|||||||||2
1635444520000|2021-10-28 18:08:40|6089.3|6083.3|6088.8|6082.8|6089.3|6083.3|6088.6|6082.6|3
1635444530000|2021-10-28 18:08:50|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|17
1635444540000|2021-10-28 18:09:00|||||||||6
1635444550000|2021-10-28 18:09:10|||||||||3
1635444560000|2021-10-28 18:09:20|6088.8|6082.8|6088.6|6082.6|6088.8|6082.8|6087.3|6081.3|17
1635444570000|2021-10-28 18:09:30|6088.5|6082.5|6086.3|6080.3|6088.5|6082.5|6086.3|6080.3|23
1635444580000|2021-10-28 18:09:40|6087.3|6081.3|6086.6|6080.6|6087.3|6081.3|6086.6|6080.6|4
1635444590000|2021-10-28 18:09:50|6086.5|6080.5|6086.8|6080.8|6087.8|6081.8|6086.5|6080.5|18
1635444600000|2021-10-28 18:10:00|6087.8|6081.8|6089.5|6083.5|6090.5|6084.5|6087.8|6081.8|14
1635444610000|2021-10-28 18:10:10|6089.1|6083.1|6087.5|6081.5|6089.5|6083.5|6087.5|6081.5|9
1635444620000|2021-10-28 18:10:20|6087.6|6081.6|6086.1|6080.1|6087.6|6081.6|6086|6080|11
1635444630000|2021-10-28 18:10:30|6086.3|6080.3|6086.5|6080.5|6086.6|6080.6|6086|6080|55
1635444640000|2021-10-28 18:10:40|6086.6|6080.6|6086.5|6080.5|6086.6|6080.6|6086|6080|11
1635444650000|2021-10-28 18:10:50|6086.1|6080.1|6086.5|6080.5|6086.5|6080.5|6086|6080|6
1635444660000|2021-10-28 18:11:00|6087.5|6081.5|6087.5|6081.5|6087.6|6081.6|6086.8|6080.8|8
1635444670000|2021-10-28 18:11:10|6087|6081|6086.6|6080.6|6087|6081|6086.6|6080.6|0
1635444680000|2021-10-28 18:11:20|6087|6081|6086.6|6080.6|6087|6081|6086.5|6080.5|0
1635444690000|2021-10-28 18:11:30|6087|6081|6087.5|6081.5|6087.5|6081.5|6087|6081|5
1635444700000|2021-10-28 18:11:40|6087.1|6081.1|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|1
1635444710000|2021-10-28 18:11:50|6084.6|6078.6|6083.8|6077.8|6084.6|6078.6|6082.6|6076.6|78
1635444720000|2021-10-28 18:12:00|6084.1|6078.1|6084.5|6078.5|6085|6079|6084.1|6078.1|21
1635444730000|2021-10-28 18:12:10|6084.6|6078.6|6082.6|6076.6|6084.6|6078.6|6082.6|6076.6|10
1635444740000|2021-10-28 18:12:20|6082.8|6076.8|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|11
1635444750000|2021-10-28 18:12:30|6082.6|6076.6|6084|6078|6084|6078|6082.5|6076.5|6
1635444760000|2021-10-28 18:12:40|6084.1|6078.1|6083.6|6077.6|6084.5|6078.5|6083.6|6077.6|5
1635444770000|2021-10-28 18:12:50|6083.3|6077.3|6084.6|6078.6|6084.6|6078.6|6083.3|6077.3|7
1635444780000|2021-10-28 18:13:00|6085|6079|6085.6|6079.6|6087|6081|6085|6079|53
1635444790000|2021-10-28 18:13:10|6085.5|6079.5|6084.5|6078.5|6085.6|6079.6|6084.1|6078.1|5
1635444800000|2021-10-28 18:13:20|6082.5|6076.5|6082.5|6076.5|6083|6077|6082.5|6076.5|7
1635444810000|2021-10-28 18:13:30|6083.5|6077.5|6083.5|6077.5|6085.5|6079.5|6083.5|6077.5|55
1635444820000|2021-10-28 18:13:40|6084|6078|6083.1|6077.1|6084|6078|6082|6076|10
1635444830000|2021-10-28 18:13:50|6082|6076|6080.8|6074.8|6082.5|6076.5|6080.8|6074.8|218
1635444840000|2021-10-28 18:14:00|6074.3|6068.3|6076.5|6070.5|6077|6071|6073.5|6067.5|56
1635444850000|2021-10-28 18:14:10|6077.8|6071.8|6082.8|6076.8|6083.1|6077.1|6077.5|6071.5|91
1635444860000|2021-10-28 18:14:20|6082.6|6076.6|6080.5|6074.5|6083.8|6077.8|6080.5|6074.5|86
1635444870000|2021-10-28 18:14:30|6081|6075|6084.1|6078.1|6084.3|6078.3|6080.5|6074.5|67
1635444880000|2021-10-28 18:14:40|6084.3|6078.3|6075.8|6069.8|6085.1|6079.1|6074.1|6068.1|48
1635444890000|2021-10-28 18:14:50|6075.6|6069.6|6080.8|6074.8|6081.8|6075.8|6074.5|6068.5|109
1635444900000|2021-10-28 18:15:00|6080.6|6074.6|6079|6073|6081|6075|6075.6|6069.6|20
1635444910000|2021-10-28 18:15:10|6078.6|6072.6|6080.6|6074.6|6081|6075|6078.6|6072.6|102
1635444920000|2021-10-28 18:15:20|6080.3|6074.3|6076.3|6070.3|6080.3|6074.3|6074.8|6068.8|18
1635444930000|2021-10-28 18:15:30|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6074.6|6068.6|8
1635444940000|2021-10-28 18:15:40|6075.6|6069.6|6075|6069|6076.5|6070.5|6072.8|6066.8|21
1635444950000|2021-10-28 18:15:50|6073|6067|6072.3|6066.3|6073|6067|6071.6|6065.6|64
1635444960000|2021-10-28 18:16:00|6072|6066|6072.3|6066.3|6072.3|6066.3|6072|6066|0
1635444970000|2021-10-28 18:16:10|6070.3|6064.3|6071.3|6065.3|6071.3|6065.3|6070.3|6064.3|30
1635444980000|2021-10-28 18:16:20|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|12
1635444990000|2021-10-28 18:16:30|6072.6|6066.6|6074.6|6068.6|6074.6|6068.6|6072.3|6066.3|22
1635445000000|2021-10-28 18:16:40|6075.6|6069.6|6074.8|6068.8|6075.6|6069.6|6074.3|6068.3|32
1635445010000|2021-10-28 18:16:50|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6074.8|6068.8|6
1635445020000|2021-10-28 18:17:00|6074.8|6068.8|6073.3|6067.3|6075.3|6069.3|6073.3|6067.3|8
1635445030000|2021-10-28 18:17:10|6073.5|6067.5|6074.3|6068.3|6074.8|6068.8|6073|6067|3
1635445040000|2021-10-28 18:17:20|6071.6|6065.6|6068.8|6062.8|6071.6|6065.6|6068.3|6062.3|21
1635445050000|2021-10-28 18:17:30|6069.3|6063.3|6069.8|6063.8|6069.8|6063.8|6069.3|6063.3|4
1635445060000|2021-10-28 18:17:40|6069.9|6063.9|6071.1|6065.1|6071.1|6065.1|6069.9|6063.9|0
1635445070000|2021-10-28 18:17:50|6070.8|6064.8|6070.6|6064.6|6070.8|6064.8|6070.3|6064.3|10
1635445080000|2021-10-28 18:18:00|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|0
1635445090000|2021-10-28 18:18:10|6070.6|6064.6|6071.3|6065.3|6072.8|6066.8|6070.6|6064.6|10
1635445100000|2021-10-28 18:18:20|6071.6|6065.6|6072.3|6066.3|6072.3|6066.3|6071.3|6065.3|4
1635445110000|2021-10-28 18:18:30|||||||||2
1635445120000|2021-10-28 18:18:40|||||||||3
1635445130000|2021-10-28 18:18:50|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|5
1635445140000|2021-10-28 18:19:00|6072.3|6066.3|6072.8|6066.8|6072.8|6066.8|6072.3|6066.3|9
1635445150000|2021-10-28 18:19:10|6072.6|6066.6|6073|6067|6073|6067|6072.3|6066.3|0
1635445160000|2021-10-28 18:19:20|6072.6|6066.6|6072.3|6066.3|6072.6|6066.6|6072.3|6066.3|25
1635445170000|2021-10-28 18:19:30|6071.6|6065.6|6069.1|6063.1|6071.6|6065.6|6069.1|6063.1|86
1635445180000|2021-10-28 18:19:40|6069.5|6063.5|6070.8|6064.8|6070.8|6064.8|6068.1|6062.1|13
1635445190000|2021-10-28 18:19:50|6069.8|6063.8|6069.1|6063.1|6070.6|6064.6|6068.6|6062.6|10
1635465600000|2021-10-29 00:00:00|6067.6|6061.6|6055.8|6049.8|6075.1|6061.6|6055.8|6049.8|15
1635465610000|2021-10-29 00:00:10|6054.8|6048.8|6056.3|6050.3|6065.6|6059.6|6054.8|6048.8|10
1635465620000|2021-10-29 00:00:20|6056.7|6050.7|6053.3|6047.3|6060.3|6054.3|6052.9|6046.9|9
1635465630000|2021-10-29 00:00:30|6053.4|6047.4|6050.3|6044.3|6054.8|6048.8|6050.3|6044.3|7
1635465640000|2021-10-29 00:00:40|6049.8|6043.8|6052.3|6046.3|6052.3|6046.3|6045.9|6039.9|25
1635465650000|2021-10-29 00:00:50|6052.1|6046.1|6057.8|6051.8|6058.3|6052.3|6051.8|6045.8|22
1635465660000|2021-10-29 00:01:00|6056.8|6050.8|6059.8|6053.8|6060.9|6054.9|6055.9|6049.9|12
1635465670000|2021-10-29 00:01:10|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1635465680000|2021-10-29 00:01:20|6059.8|6053.8|6061.6|6055.6|6062.3|6056.3|6059.4|6053.4|14
1635465690000|2021-10-29 00:01:30|6061.3|6055.3|6061.6|6055.6|6061.6|6055.6|6061.3|6055.3|0
1635465700000|2021-10-29 00:01:40|6060.9|6054.9|6063.6|6057.6|6063.6|6057.6|6060.9|6054.9|2
1635465710000|2021-10-29 00:01:50|6063.8|6057.8|6069.8|6063.8|6069.8|6063.8|6063.8|6057.8|11
1635465720000|2021-10-29 00:02:00|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1635465730000|2021-10-29 00:02:10|6070.3|6064.3|6069.4|6063.4|6070.3|6064.3|6069.4|6063.4|5
1635465740000|2021-10-29 00:02:20|6069.6|6063.6|6069.4|6063.4|6069.9|6063.9|6069.3|6063.3|1
1635465750000|2021-10-29 00:02:30|6071.5|6065.5|6069.8|6063.8|6071.5|6065.5|6069.8|6063.8|10
1635465760000|2021-10-29 00:02:40|6070.6|6064.6|6072.3|6066.3|6072.8|6066.8|6070.6|6064.6|2
1635465770000|2021-10-29 00:02:50|6072.8|6066.8|6074.8|6068.8|6074.8|6068.8|6072.8|6066.8|11
1635465780000|2021-10-29 00:03:00|6074.3|6068.3|6074.4|6068.4|6074.4|6068.4|6074.3|6068.3|0
1635465790000|2021-10-29 00:03:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.6|6068.6|0
1635465800000|2021-10-29 00:03:20|6076.8|6070.8|6076.3|6070.3|6076.9|6070.9|6075.3|6069.3|16
1635465810000|2021-10-29 00:03:30|6075.9|6069.9|6073.3|6067.3|6075.9|6069.9|6072.8|6066.8|3
1635465820000|2021-10-29 00:03:40|6072.8|6066.8|6072.3|6066.3|6072.8|6066.8|6071.3|6065.3|1
1635465830000|2021-10-29 00:03:50|6070.6|6064.6|6069.3|6063.3|6070.6|6064.6|6068.4|6062.4|3
1635465840000|2021-10-29 00:04:00|6068.3|6062.3|6070.3|6064.3|6071.8|6065.8|6067.6|6061.6|7
1635465850000|2021-10-29 00:04:10|6070.4|6064.4|6072.3|6066.3|6072.8|6066.8|6070.4|6064.4|0
1635465870000|2021-10-29 00:04:30|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|2
1635465880000|2021-10-29 00:04:40|6072.3|6066.3|6072.8|6066.8|6073.8|6067.8|6072.3|6066.3|0
1635465890000|2021-10-29 00:04:50|6072.3|6066.3|6071.8|6065.8|6072.3|6066.3|6071.8|6065.8|1
1635465900000|2021-10-29 00:05:00|6072.1|6066.1|6072.8|6066.8|6072.8|6066.8|6071.9|6065.9|4
1635465920000|2021-10-29 00:05:20|6072.9|6066.9|6072.3|6066.3|6073.8|6067.8|6072.3|6066.3|0
1635465930000|2021-10-29 00:05:30|6072.1|6066.1|6070.8|6064.8|6072.1|6066.1|6070.3|6064.3|2
1635465940000|2021-10-29 00:05:40|6071.3|6065.3|6068.3|6062.3|6072.3|6066.3|6068.3|6062.3|2
1635465950000|2021-10-29 00:05:50|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635465960000|2021-10-29 00:06:00|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1635465970000|2021-10-29 00:06:10|6068.3|6062.3|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|3
1635465980000|2021-10-29 00:06:20|6067.4|6061.4|6067.3|6061.3|6067.4|6061.4|6067.3|6061.3|0
1635465990000|2021-10-29 00:06:30|6066.8|6060.8|6066.3|6060.3|6066.9|6060.9|6066.3|6060.3|0
1635466010000|2021-10-29 00:06:50|6066.1|6060.1|6067.3|6061.3|6067.3|6061.3|6065.6|6059.6|2
1635466020000|2021-10-29 00:07:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1635466030000|2021-10-29 00:07:10|6068.4|6062.4|6069.3|6063.3|6069.3|6063.3|6068.4|6062.4|3
1635466060000|2021-10-29 00:07:40|6069.6|6063.6|6070.3|6064.3|6070.3|6064.3|6069.6|6063.6|0
1635466070000|2021-10-29 00:07:50|||||||||1
1635466090000|2021-10-29 00:08:10|6069.8|6063.8|6070.3|6064.3|6070.3|6064.3|6069.8|6063.8|0
1635466100000|2021-10-29 00:08:20|6069.8|6063.8|6070.3|6064.3|6070.3|6064.3|6069.8|6063.8|0
1635466120000|2021-10-29 00:08:40|6070.1|6064.1|6069.8|6063.8|6070.1|6064.1|6069.8|6063.8|0
1635466130000|2021-10-29 00:08:50|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|1
1635466140000|2021-10-29 00:09:00|6069.9|6063.9|6069.3|6063.3|6069.9|6063.9|6068.9|6062.9|8
1635466160000|2021-10-29 00:09:20|6069.1|6063.1|6067.3|6061.3|6069.1|6063.1|6066.8|6060.8|1
1635466170000|2021-10-29 00:09:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|1
1635466200000|2021-10-29 00:10:00|6067.3|6061.3|6066.8|6060.8|6067.3|6061.3|6066.8|6060.8|0
1635466210000|2021-10-29 00:10:10|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|2
1635466220000|2021-10-29 00:10:20|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|1
1635466230000|2021-10-29 00:10:30|6066.1|6060.1|6064.9|6058.9|6066.1|6060.1|6064.8|6058.8|0
1635466240000|2021-10-29 00:10:40|6065.3|6059.3|6064.8|6058.8|6065.3|6059.3|6064.4|6058.4|0
1635466250000|2021-10-29 00:10:50|6064.6|6058.6|6065.8|6059.8|6065.8|6059.8|6063.8|6057.8|3
1635466260000|2021-10-29 00:11:00|6066.6|6060.6|6067.3|6061.3|6067.3|6061.3|6066.6|6060.6|2
1635466270000|2021-10-29 00:11:10|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|1
1635466280000|2021-10-29 00:11:20|6066.1|6060.1|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|0
1635466290000|2021-10-29 00:11:30|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|0
1635466300000|2021-10-29 00:11:40|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|2
1635466340000|2021-10-29 00:12:20|6067.3|6061.3|6066.8|6060.8|6067.3|6061.3|6066.8|6060.8|0
1635466350000|2021-10-29 00:12:30|6067.1|6061.1|6066.8|6060.8|6067.3|6061.3|6066.8|6060.8|0
1635466360000|2021-10-29 00:12:40|6067.3|6061.3|6066.8|6060.8|6067.3|6061.3|6066.8|6060.8|0
1635466410000|2021-10-29 00:13:30|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|0
1635466420000|2021-10-29 00:13:40|6066.6|6060.6|6066.8|6060.8|6066.8|6060.8|6066.6|6060.6|1
1635466440000|2021-10-29 00:14:00|6067.1|6061.1|6068.4|6062.4|6068.8|6062.8|6067.1|6061.1|5
1635466450000|2021-10-29 00:14:10|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1635466460000|2021-10-29 00:14:20|6068.4|6062.4|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|0
1635466490000|2021-10-29 00:14:50|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1635466500000|2021-10-29 00:15:00|6066.7|6060.7|6067.3|6061.3|6067.3|6061.3|6066.7|6060.7|2
1635466510000|2021-10-29 00:15:10|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|0
1635466520000|2021-10-29 00:15:20|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1635466540000|2021-10-29 00:15:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|1
1635466550000|2021-10-29 00:15:50|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|7
1635466570000|2021-10-29 00:16:10|6072.8|6066.8|6073.8|6067.8|6073.8|6067.8|6072.8|6066.8|7
1635466580000|2021-10-29 00:16:20|6072.9|6066.9|6073.8|6067.8|6074.3|6068.3|6071.8|6065.8|4
1635466590000|2021-10-29 00:16:30|6073.3|6067.3|6073.4|6067.4|6073.8|6067.8|6073.3|6067.3|1
1635466600000|2021-10-29 00:16:40|6073.8|6067.8|6073.8|6067.8|6073.9|6067.9|6073.8|6067.8|1
1635466610000|2021-10-29 00:16:50|6073.6|6067.6|6073.1|6067.1|6073.8|6067.8|6072.8|6066.8|1
1635466620000|2021-10-29 00:17:00|6072.8|6066.8|6073.8|6067.8|6073.8|6067.8|6072.8|6066.8|1
1635466630000|2021-10-29 00:17:10|||||||||1
1635466640000|2021-10-29 00:17:20|6073.4|6067.4|6073.3|6067.3|6073.8|6067.8|6073.3|6067.3|2
1635466650000|2021-10-29 00:17:30|6073.6|6067.6|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|0
1635466660000|2021-10-29 00:17:40|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6072.8|6066.8|0
1635466670000|2021-10-29 00:17:50|6073.1|6067.1|6072.8|6066.8|6073.1|6067.1|6072.8|6066.8|0
1635466680000|2021-10-29 00:18:00|6072.9|6066.9|6073.8|6067.8|6073.8|6067.8|6072.9|6066.9|1
1635466690000|2021-10-29 00:18:10|6073.1|6067.1|6072.8|6066.8|6073.1|6067.1|6072.8|6066.8|0
1635466700000|2021-10-29 00:18:20|6073.1|6067.1|6073.8|6067.8|6073.8|6067.8|6073.1|6067.1|0
1635466720000|2021-10-29 00:18:40|6073.6|6067.6|6073.3|6067.3|6073.6|6067.6|6073.3|6067.3|0
1635466740000|2021-10-29 00:19:00|6073.4|6067.4|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|1
1635466750000|2021-10-29 00:19:10|6073.6|6067.6|6073.3|6067.3|6073.6|6067.6|6073.3|6067.3|0
1635466770000|2021-10-29 00:19:30|6073.8|6067.8|6074.8|6068.8|6074.8|6068.8|6073.8|6067.8|2
1635466790000|2021-10-29 00:19:50|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|1
1635466800000|2021-10-29 00:20:00|6075.6|6069.6|6076.9|6070.9|6077.3|6071.3|6075.6|6069.6|3
1635466810000|2021-10-29 00:20:10|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1635466830000|2021-10-29 00:20:30|6076.8|6070.8|6075.3|6069.3|6076.8|6070.8|6075.3|6069.3|1
1635466840000|2021-10-29 00:20:40|||||||||1
1635466850000|2021-10-29 00:20:50|6074.8|6068.8|6074.8|6068.8|6074.9|6068.9|6074.8|6068.8|0
1635466860000|2021-10-29 00:21:00|6074.1|6068.1|6073.3|6067.3|6074.1|6068.1|6073.3|6067.3|1
1635466870000|2021-10-29 00:21:10|6073.1|6067.1|6072.8|6066.8|6073.1|6067.1|6072.8|6066.8|0
1635466880000|2021-10-29 00:21:20|6072.9|6066.9|6074.3|6068.3|6074.8|6068.8|6072.9|6066.9|1
1635466890000|2021-10-29 00:21:30|6073.4|6067.4|6073.3|6067.3|6073.4|6067.4|6073.3|6067.3|0
1635466900000|2021-10-29 00:21:40|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|1
1635466910000|2021-10-29 00:21:50|6073.3|6067.3|6074.8|6068.8|6074.8|6068.8|6073.3|6067.3|1
1635466920000|2021-10-29 00:22:00|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|0
1635466940000|2021-10-29 00:22:20|6073.9|6067.9|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|0
1635466960000|2021-10-29 00:22:40|6073.6|6067.6|6073.3|6067.3|6073.6|6067.6|6073.3|6067.3|0
1635466970000|2021-10-29 00:22:50|6072.9|6066.9|6072.8|6066.8|6072.9|6066.9|6072.8|6066.8|0
1635466980000|2021-10-29 00:23:00|6071.8|6065.8|6070.3|6064.3|6071.8|6065.8|6070.3|6064.3|6
1635466990000|2021-10-29 00:23:10|6070.9|6064.9|6071.3|6065.3|6071.3|6065.3|6070.9|6064.9|0
1635467000000|2021-10-29 00:23:20|6071.1|6065.1|6070.8|6064.8|6071.1|6065.1|6070.8|6064.8|0
1635467010000|2021-10-29 00:23:30|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1635467020000|2021-10-29 00:23:40|6070.1|6064.1|6069.8|6063.8|6070.1|6064.1|6069.8|6063.8|0
1635467040000|2021-10-29 00:24:00|6071.3|6065.3|6071.3|6065.3|6072.8|6066.8|6070.3|6064.3|6
1635467050000|2021-10-29 00:24:10|6070.9|6064.9|6071.3|6065.3|6071.3|6065.3|6070.9|6064.9|0
1635467060000|2021-10-29 00:24:20|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1635467070000|2021-10-29 00:24:30|6071.1|6065.1|6071.3|6065.3|6071.3|6065.3|6071.1|6065.1|0
1635467090000|2021-10-29 00:24:50|6070.8|6064.8|6070.4|6064.4|6070.8|6064.8|6070.3|6064.3|0
1635467100000|2021-10-29 00:25:00|6070.8|6064.8|6070.3|6064.3|6070.8|6064.8|6070.3|6064.3|2
1635467120000|2021-10-29 00:25:20|6070.1|6064.1|6070.3|6064.3|6070.3|6064.3|6070.1|6064.1|0
1635467140000|2021-10-29 00:25:40|6070.1|6064.1|6069.8|6063.8|6070.1|6064.1|6069.8|6063.8|0
1635467160000|2021-10-29 00:26:00|6069.3|6063.3|6066.8|6060.8|6069.3|6063.3|6066.8|6060.8|4
1635467170000|2021-10-29 00:26:10|6066.6|6060.6|6066.4|6060.4|6066.6|6060.6|6066.3|6060.3|1
1635467200000|2021-10-29 00:26:40|6066.6|6060.6|6066.9|6060.9|6066.9|6060.9|6066.6|6060.6|0
1635467240000|2021-10-29 00:27:20|6068.1|6062.1|6069.8|6063.8|6069.8|6063.8|6068.1|6062.1|1
1635467250000|2021-10-29 00:27:30|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1635467270000|2021-10-29 00:27:50|6069.1|6063.1|6069.3|6063.3|6069.3|6063.3|6069.1|6063.1|0
1635467280000|2021-10-29 00:28:00|6068.3|6062.3|6067.3|6061.3|6068.3|6062.3|6066.8|6060.8|0
1635467290000|2021-10-29 00:28:10|6068.3|6062.3|6068.3|6062.3|6068.6|6062.6|6068.3|6062.3|1
1635467300000|2021-10-29 00:28:20|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|0
1635467310000|2021-10-29 00:28:30|6067.9|6061.9|6067.8|6061.8|6068.3|6062.3|6067.8|6061.8|0
1635467320000|2021-10-29 00:28:40|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1635467330000|2021-10-29 00:28:50|6067.1|6061.1|6066.8|6060.8|6067.1|6061.1|6066.8|6060.8|0
1635467340000|2021-10-29 00:29:00|6067.1|6061.1|6069.1|6063.1|6069.3|6063.3|6067.1|6061.1|5
1635467350000|2021-10-29 00:29:10|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635467360000|2021-10-29 00:29:20|6068.4|6062.4|6068.3|6062.3|6068.4|6062.4|6067.8|6061.8|1
1635467370000|2021-10-29 00:29:30|6067.8|6061.8|6069.3|6063.3|6069.3|6063.3|6067.8|6061.8|1
1635467380000|2021-10-29 00:29:40|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1635467390000|2021-10-29 00:29:50|6068.1|6062.1|6068.3|6062.3|6069.3|6063.3|6068.1|6062.1|1
1635467400000|2021-10-29 00:30:00|6067.6|6061.6|6069.3|6063.3|6069.3|6063.3|6067.3|6061.3|1
1635467450000|2021-10-29 00:30:50|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|1
1635467490000|2021-10-29 00:31:30|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1635467510000|2021-10-29 00:31:50|6070.3|6064.3|6069.3|6063.3|6070.3|6064.3|6069.3|6063.3|1
1635467520000|2021-10-29 00:32:00|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|0
1635467530000|2021-10-29 00:32:10|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1635467550000|2021-10-29 00:32:30|6070.3|6064.3|6069.3|6063.3|6070.3|6064.3|6068.9|6062.9|0
1635467560000|2021-10-29 00:32:40|6067.8|6061.8|6067.3|6061.3|6068.3|6062.3|6066.9|6060.9|1
1635467570000|2021-10-29 00:32:50|6066.8|6060.8|6067.8|6061.8|6067.8|6061.8|6066.8|6060.8|1
1635467580000|2021-10-29 00:33:00|6067.4|6061.4|6067.3|6061.3|6067.4|6061.4|6067.3|6061.3|1
1635467590000|2021-10-29 00:33:10|6067.8|6061.8|6067.3|6061.3|6067.8|6061.8|6066.9|6060.9|1
1635467600000|2021-10-29 00:33:20|6067.8|6061.8|6067.3|6061.3|6067.8|6061.8|6067.3|6061.3|0
1635467620000|2021-10-29 00:33:40|6066.8|6060.8|6066.6|6060.6|6066.8|6060.8|6066.4|6060.4|0
1635467630000|2021-10-29 00:33:50|6065.9|6059.9|6068.3|6062.3|6068.8|6062.8|6065.7|6059.7|5
1635467640000|2021-10-29 00:34:00|6067.8|6061.8|6069.3|6063.3|6069.3|6063.3|6067.6|6061.6|1
1635467650000|2021-10-29 00:34:10|6068.9|6062.9|6069.3|6063.3|6069.3|6063.3|6068.3|6062.3|2
1635467660000|2021-10-29 00:34:20|6069.1|6063.1|6069.3|6063.3|6069.3|6063.3|6068.3|6062.3|1
1635467690000|2021-10-29 00:34:50|6068.8|6062.8|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|1
1635467700000|2021-10-29 00:35:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|4
1635467710000|2021-10-29 00:35:10|6066.8|6060.8|6067.3|6061.3|6067.8|6061.8|6066.8|6060.8|0
1635467720000|2021-10-29 00:35:20|6066.9|6060.9|6066.8|6060.8|6066.9|6060.9|6066.3|6060.3|2
1635467730000|2021-10-29 00:35:30|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|0
1635467740000|2021-10-29 00:35:40|6067.6|6061.6|6065.9|6059.9|6067.6|6061.6|6065.8|6059.8|3
1635467750000|2021-10-29 00:35:50|6066.3|6060.3|6064.3|6058.3|6066.3|6060.3|6064.3|6058.3|3
1635467760000|2021-10-29 00:36:00|6064.1|6058.1|6065.4|6059.4|6065.4|6059.4|6063.6|6057.6|1
1635467770000|2021-10-29 00:36:10|6065.9|6059.9|6065.8|6059.8|6066.3|6060.3|6065.6|6059.6|0
1635467810000|2021-10-29 00:36:50|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1635467830000|2021-10-29 00:37:10|6065.8|6059.8|6068.1|6062.1|6068.3|6062.3|6065.8|6059.8|1
1635467840000|2021-10-29 00:37:20|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|0
1635467870000|2021-10-29 00:37:50|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|1
1635467880000|2021-10-29 00:38:00|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1635467890000|2021-10-29 00:38:10|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1635467910000|2021-10-29 00:38:30|6068.9|6062.9|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|2
1635467920000|2021-10-29 00:38:40|6069.9|6063.9|6068.8|6062.8|6069.9|6063.9|6068.3|6062.3|3
1635467930000|2021-10-29 00:38:50|6068.4|6062.4|6068.3|6062.3|6068.4|6062.4|6068.3|6062.3|0
1635467940000|2021-10-29 00:39:00|6068.8|6062.8|6068.8|6062.8|6070.8|6064.8|6068.8|6062.8|3
1635467960000|2021-10-29 00:39:20|6068.9|6062.9|6069.3|6063.3|6069.9|6063.9|6068.9|6062.9|0
1635467970000|2021-10-29 00:39:30|6069.1|6063.1|6070.3|6064.3|6070.3|6064.3|6068.8|6062.8|2
1635467980000|2021-10-29 00:39:40|6069.9|6063.9|6069.8|6063.8|6069.9|6063.9|6069.8|6063.8|0
1635468000000|2021-10-29 00:40:00|6069.9|6063.9|6070.3|6064.3|6070.3|6064.3|6069.9|6063.9|0
1635468030000|2021-10-29 00:40:30|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1635468040000|2021-10-29 00:40:40|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|0
1635468060000|2021-10-29 00:41:00|6069.6|6063.6|6070.3|6064.3|6070.3|6064.3|6069.3|6063.3|0
1635468070000|2021-10-29 00:41:10|6069.6|6063.6|6069.3|6063.3|6069.6|6063.6|6069.3|6063.3|0
1635468090000|2021-10-29 00:41:30|6068.9|6062.9|6068.8|6062.8|6068.9|6062.9|6068.6|6062.6|0
1635468100000|2021-10-29 00:41:40|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|0
1635468110000|2021-10-29 00:41:50|6069.3|6063.3|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|0
1635468120000|2021-10-29 00:42:00|6068.6|6062.6|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|0
1635468140000|2021-10-29 00:42:20|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.4|6062.4|0
1635468170000|2021-10-29 00:42:50|6068.3|6062.3|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|0
1635468190000|2021-10-29 00:43:10|6069.4|6063.4|6069.8|6063.8|6069.8|6063.8|6069.4|6063.4|1
1635468220000|2021-10-29 00:43:40|6069.6|6063.6|6070.1|6064.1|6071.8|6065.8|6069.6|6063.6|7
1635468240000|2021-10-29 00:44:00|6070.8|6064.8|6072.3|6066.3|6072.3|6066.3|6070.8|6064.8|1
1635468260000|2021-10-29 00:44:20|6072.6|6066.6|6072.3|6066.3|6072.8|6066.8|6072.3|6066.3|0
1635468300000|2021-10-29 00:45:00|6072.6|6066.6|6072.8|6066.8|6072.8|6066.8|6072.6|6066.6|0
1635468330000|2021-10-29 00:45:30|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1635468420000|2021-10-29 00:47:00|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1635468460000|2021-10-29 00:47:40|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1635468480000|2021-10-29 00:48:00|6072.3|6066.3|6072.8|6066.8|6072.8|6066.8|6072.3|6066.3|0
1635468500000|2021-10-29 00:48:20|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1635468510000|2021-10-29 00:48:30|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|0
1635468530000|2021-10-29 00:48:50|6071.4|6065.4|6070.8|6064.8|6071.4|6065.4|6070.8|6064.8|1
1635468540000|2021-10-29 00:49:00|6070.3|6064.3|6070.8|6064.8|6070.8|6064.8|6070.3|6064.3|0
1635468590000|2021-10-29 00:49:50|6070.6|6064.6|6070.8|6064.8|6070.8|6064.8|6070.6|6064.6|0
1635468610000|2021-10-29 00:50:10|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1635468650000|2021-10-29 00:50:50|6069.8|6063.8|6067.4|6061.4|6069.8|6063.8|6067.4|6061.4|1
1635468660000|2021-10-29 00:51:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1635468670000|2021-10-29 00:51:10|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1635468830000|2021-10-29 00:53:50|6069.8|6063.8|6070.3|6064.3|6070.8|6064.8|6069.8|6063.8|1
1635468840000|2021-10-29 00:54:00|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|1
1635468860000|2021-10-29 00:54:20|6070.6|6064.6|6070.3|6064.3|6070.6|6064.6|6070.3|6064.3|0
1635468900000|2021-10-29 00:55:00|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635468910000|2021-10-29 00:55:10|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|0
1635468920000|2021-10-29 00:55:20|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1635468940000|2021-10-29 00:55:40|6071.4|6065.4|6072.1|6066.1|6072.1|6066.1|6071.3|6065.3|0
1635468970000|2021-10-29 00:56:10|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1635469010000|2021-10-29 00:56:50|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|1
1635469030000|2021-10-29 00:57:10|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1635469040000|2021-10-29 00:57:20|6072.4|6066.4|6072.1|6066.1|6072.4|6066.4|6072.1|6066.1|0
1635469060000|2021-10-29 00:57:40|6072.3|6066.3|6072.9|6066.9|6072.9|6066.9|6072.3|6066.3|0
1635469070000|2021-10-29 00:57:50|6073.1|6067.1|6072.7|6066.7|6073.1|6067.1|6072.7|6066.7|0
1635469090000|2021-10-29 00:58:10|6072.9|6066.9|6072.7|6066.7|6072.9|6066.9|6072.7|6066.7|1
1635469100000|2021-10-29 00:58:20|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|1
1635469130000|2021-10-29 00:58:50|6072.1|6066.1|6070.9|6064.9|6072.1|6066.1|6070.9|6064.9|0
1635469140000|2021-10-29 00:59:00|6071.2|6065.2|6070.6|6064.6|6071.2|6065.2|6070.6|6064.6|2
1635469160000|2021-10-29 00:59:20|6070.7|6064.7|6072.3|6066.3|6073.3|6067.3|6070.7|6064.7|0
1635469170000|2021-10-29 00:59:30|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1635469180000|2021-10-29 00:59:40|6073.4|6067.4|6072.8|6066.8|6073.8|6067.8|6072.3|6066.3|0
1635469190000|2021-10-29 00:59:50|6073.3|6067.3|6072.8|6066.8|6073.3|6067.3|6072.8|6066.8|0
1635469200000|2021-10-29 01:00:00|6072.2|6066.2|6069.6|6063.6|6072.4|6066.4|6069.6|6063.6|2
1635469210000|2021-10-29 01:00:10|6070.1|6064.1|6070.3|6064.3|6071.3|6065.3|6069.6|6063.6|0
1635469220000|2021-10-29 01:00:20|6070.1|6064.1|6070.9|6064.9|6071.3|6065.3|6069.6|6063.6|1
1635469230000|2021-10-29 01:00:30|6071.3|6065.3|6072.8|6066.8|6073.3|6067.3|6071.3|6065.3|1
1635469240000|2021-10-29 01:00:40|6073.3|6067.3|6072.8|6066.8|6073.3|6067.3|6072.8|6066.8|0
1635469250000|2021-10-29 01:00:50|6073.9|6067.9|6076.7|6070.7|6076.7|6070.7|6073.3|6067.3|3
1635469260000|2021-10-29 01:01:00|6076.4|6070.4|6075.9|6069.9|6076.4|6070.4|6073.4|6067.4|4
1635469270000|2021-10-29 01:01:10|6075.4|6069.4|6076.6|6070.6|6076.6|6070.6|6073.9|6067.9|3
1635469280000|2021-10-29 01:01:20|6076.4|6070.4|6074.4|6068.4|6076.4|6070.4|6074.4|6068.4|1
1635469290000|2021-10-29 01:01:30|6074.9|6068.9|6075.4|6069.4|6076.6|6070.6|6074.9|6068.9|1
1635469300000|2021-10-29 01:01:40|6074.9|6068.9|6077.2|6071.2|6077.2|6071.2|6074.4|6068.4|8
1635469310000|2021-10-29 01:01:50|6077.1|6071.1|6074.9|6068.9|6077.1|6071.1|6074.9|6068.9|3
1635469320000|2021-10-29 01:02:00|6075.4|6069.4|6073.4|6067.4|6075.4|6069.4|6073.4|6067.4|1
1635469330000|2021-10-29 01:02:10|6073.9|6067.9|6071.4|6065.4|6073.9|6067.9|6071.4|6065.4|1
1635469340000|2021-10-29 01:02:20|6073.4|6067.4|6072.4|6066.4|6073.4|6067.4|6072.4|6066.4|2
1635469350000|2021-10-29 01:02:30|6074.6|6068.6|6074.4|6068.4|6074.9|6068.9|6074.4|6068.4|2
1635469360000|2021-10-29 01:02:40|6074.3|6068.3|6074.4|6068.4|6074.9|6068.9|6073.9|6067.9|2
1635469370000|2021-10-29 01:02:50|6074.3|6068.3|6075.9|6069.9|6075.9|6069.9|6073.9|6067.9|4
1635469380000|2021-10-29 01:03:00|6076.4|6070.4|6073.8|6067.8|6076.4|6070.4|6071.9|6065.9|7
1635469390000|2021-10-29 01:03:10|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|0
1635469400000|2021-10-29 01:03:20|6073.4|6067.4|6071.9|6065.9|6074.9|6068.9|6071.9|6065.9|2
1635469410000|2021-10-29 01:03:30|6072.3|6066.3|6073.9|6067.9|6073.9|6067.9|6072.3|6066.3|3
1635469420000|2021-10-29 01:03:40|6073.4|6067.4|6072.4|6066.4|6073.4|6067.4|6072.4|6066.4|0
1635469440000|2021-10-29 01:04:00|6073.4|6067.4|6074.9|6068.9|6075.9|6069.9|6073.4|6067.4|4
1635469450000|2021-10-29 01:04:10|6075.1|6069.1|6075.4|6069.4|6075.4|6069.4|6075.1|6069.1|0
1635469460000|2021-10-29 01:04:20|6074.9|6068.9|6073.9|6067.9|6074.9|6068.9|6073.9|6067.9|0
1635469470000|2021-10-29 01:04:30|6074.9|6068.9|6075.4|6069.4|6076.6|6070.6|6074.9|6068.9|1
1635469480000|2021-10-29 01:04:40|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6074.4|6068.4|1
1635469490000|2021-10-29 01:04:50|6075.8|6069.8|6075.8|6069.8|6076.6|6070.6|6074.9|6068.9|2
1635469500000|2021-10-29 01:05:00|6075.4|6069.4|6076.4|6070.4|6076.6|6070.6|6075.4|6069.4|1
1635469510000|2021-10-29 01:05:10|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1635469520000|2021-10-29 01:05:20|6075.1|6069.1|6074.9|6068.9|6075.1|6069.1|6074.9|6068.9|0
1635469530000|2021-10-29 01:05:30|6074.6|6068.6|6073.3|6067.3|6074.9|6068.9|6072.4|6066.4|4
1635469540000|2021-10-29 01:05:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1635469550000|2021-10-29 01:05:50|6073.3|6067.3|6073.9|6067.9|6073.9|6067.9|6072.9|6066.9|0
1635469560000|2021-10-29 01:06:00|6073.4|6067.4|6073.4|6067.4|6073.9|6067.9|6072.9|6066.9|0
1635469570000|2021-10-29 01:06:10|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.4|6067.4|0
1635469580000|2021-10-29 01:06:20|6073.8|6067.8|6073.4|6067.4|6073.8|6067.8|6073.4|6067.4|0
1635469590000|2021-10-29 01:06:30|6072.4|6066.4|6072.4|6066.4|6073.9|6067.9|6072.3|6066.3|0
1635469600000|2021-10-29 01:06:40|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1635469610000|2021-10-29 01:06:50|6071.8|6065.8|6071.4|6065.4|6071.8|6065.8|6071.4|6065.4|1
1635469620000|2021-10-29 01:07:00|6071.1|6065.1|6071.4|6065.4|6071.9|6065.9|6071.1|6065.1|0
1635469630000|2021-10-29 01:07:10|6071.8|6065.8|6071.4|6065.4|6071.8|6065.8|6071.1|6065.1|0
1635469640000|2021-10-29 01:07:20|6070.9|6064.9|6070.3|6064.3|6070.9|6064.9|6070.3|6064.3|1
1635469650000|2021-10-29 01:07:30|6070.4|6064.4|6070.3|6064.3|6070.8|6064.8|6070.3|6064.3|0
1635469660000|2021-10-29 01:07:40|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|0
1635469680000|2021-10-29 01:08:00|6069.3|6063.3|6068.1|6062.1|6069.3|6063.3|6068.1|6062.1|1
1635469690000|2021-10-29 01:08:10|6065.8|6059.8|6063.9|6057.9|6065.8|6059.8|6063.9|6057.9|3
1635469700000|2021-10-29 01:08:20|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|4
1635469710000|2021-10-29 01:08:30|6062.6|6056.6|6062.4|6056.4|6062.6|6056.6|6061.9|6055.9|2
1635469720000|2021-10-29 01:08:40|6062.1|6056.1|6062.4|6056.4|6062.9|6056.9|6061.9|6055.9|0
1635469730000|2021-10-29 01:08:50|6061.9|6055.9|6061.4|6055.4|6062.1|6056.1|6061.4|6055.4|5
1635469740000|2021-10-29 01:09:00|6061.1|6055.1|6062.9|6056.9|6062.9|6056.9|6061.1|6055.1|10
1635469750000|2021-10-29 01:09:10|6063.4|6057.4|6057.3|6051.3|6063.9|6057.9|6056.9|6050.9|56
1635469760000|2021-10-29 01:09:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|3
1635469770000|2021-10-29 01:09:30|6057.6|6051.6|6055.8|6049.8|6057.6|6051.6|6055.8|6049.8|1
1635469780000|2021-10-29 01:09:40|6055.9|6049.9|6056.3|6050.3|6056.3|6050.3|6055.9|6049.9|0
1635469800000|2021-10-29 01:10:00|6055.9|6049.9|6055.8|6049.8|6056.8|6050.8|6054.8|6048.8|10
1635469810000|2021-10-29 01:10:10|6055.6|6049.6|6055.3|6049.3|6055.6|6049.6|6055.3|6049.3|0
1635469820000|2021-10-29 01:10:20|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1635469830000|2021-10-29 01:10:30|6056.1|6050.1|6055.8|6049.8|6056.1|6050.1|6055.8|6049.8|0
1635469840000|2021-10-29 01:10:40|6055.4|6049.4|6056.8|6050.8|6056.8|6050.8|6055.3|6049.3|0
1635469910000|2021-10-29 01:11:50|6058.8|6052.8|6057.8|6051.8|6059.3|6053.3|6057.8|6051.8|2
1635469920000|2021-10-29 01:12:00|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1635469930000|2021-10-29 01:12:10|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|0
1635469940000|2021-10-29 01:12:20|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1635469950000|2021-10-29 01:12:30|6059.8|6053.8|6057.3|6051.3|6059.8|6053.8|6057.3|6051.3|3
1635469960000|2021-10-29 01:12:40|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1635469970000|2021-10-29 01:12:50|6056.3|6050.3|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1635469980000|2021-10-29 01:13:00|6056.6|6050.6|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1635469990000|2021-10-29 01:13:10|6056.9|6050.9|6057.3|6051.3|6057.3|6051.3|6056.9|6050.9|0
1635470030000|2021-10-29 01:13:50|||||||||1
1635470040000|2021-10-29 01:14:00|6057.9|6051.9|6058.8|6052.8|6058.8|6052.8|6057.9|6051.9|1
1635470070000|2021-10-29 01:14:30|6059.4|6053.4|6060.3|6054.3|6060.3|6054.3|6059.4|6053.4|2
1635470080000|2021-10-29 01:14:40|6060.9|6054.9|6060.8|6054.8|6060.9|6054.9|6060.3|6054.3|1
1635470090000|2021-10-29 01:14:50|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|1
1635470100000|2021-10-29 01:15:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1635470110000|2021-10-29 01:15:10|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1635470120000|2021-10-29 01:15:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6059.9|6053.9|0
1635470130000|2021-10-29 01:15:30|6059.8|6053.8|6059.4|6053.4|6060.3|6054.3|6059.4|6053.4|0
1635470140000|2021-10-29 01:15:40|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|0
1635470160000|2021-10-29 01:16:00|6057.7|6051.7|6056.3|6050.3|6057.7|6051.7|6056.3|6050.3|6
1635470170000|2021-10-29 01:16:10|6057.3|6051.3|6053.8|6047.8|6057.3|6051.3|6053.8|6047.8|30
1635470200000|2021-10-29 01:16:40|6053.6|6047.6|6056.9|6050.9|6057.1|6051.1|6053.3|6047.3|4
1635470220000|2021-10-29 01:17:00|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6056.1|6050.1|0
1635470230000|2021-10-29 01:17:10|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6056.1|6050.1|0
1635470240000|2021-10-29 01:17:20|6055.9|6049.9|6054.6|6048.6|6055.9|6049.9|6054.3|6048.3|5
1635470250000|2021-10-29 01:17:30|6054.3|6048.3|6053.3|6047.3|6054.3|6048.3|6053.3|6047.3|0
1635470260000|2021-10-29 01:17:40|6053.4|6047.4|6053.8|6047.8|6053.8|6047.8|6053.4|6047.4|0
1635470270000|2021-10-29 01:17:50|6054.3|6048.3|6056.3|6050.3|6056.3|6050.3|6054.3|6048.3|0
1635470280000|2021-10-29 01:18:00|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1635470290000|2021-10-29 01:18:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1635470300000|2021-10-29 01:18:20|6056.3|6050.3|6057.8|6051.8|6057.8|6051.8|6056.3|6050.3|0
1635470320000|2021-10-29 01:18:40|6057.9|6051.9|6058.3|6052.3|6058.3|6052.3|6057.9|6051.9|0
1635470330000|2021-10-29 01:18:50|6057.8|6051.8|6057.8|6051.8|6057.9|6051.9|6057.8|6051.8|0
1635470340000|2021-10-29 01:19:00|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|0
1635470350000|2021-10-29 01:19:10|6058.3|6052.3|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|1
1635470360000|2021-10-29 01:19:20|6058.4|6052.4|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|0
1635470370000|2021-10-29 01:19:30|6059.4|6053.4|6060.3|6054.3|6060.3|6054.3|6059.4|6053.4|0
1635470380000|2021-10-29 01:19:40|6060.9|6054.9|6060.8|6054.8|6060.9|6054.9|6060.8|6054.8|0
1635470390000|2021-10-29 01:19:50|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1635470400000|2021-10-29 01:20:00|6060.9|6054.9|6060.8|6054.8|6060.9|6054.9|6060.3|6054.3|0
1635470410000|2021-10-29 01:20:10|6060.6|6054.6|6059.8|6053.8|6060.6|6054.6|6059.8|6053.8|0
1635470430000|2021-10-29 01:20:30|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|1
1635470440000|2021-10-29 01:20:40|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.8|6051.8|0
1635470450000|2021-10-29 01:20:50|6057.3|6051.3|6057.4|6051.4|6057.4|6051.4|6057.3|6051.3|1
1635470460000|2021-10-29 01:21:00|6057.3|6051.3|6056.3|6050.3|6057.3|6051.3|6056.3|6050.3|0
1635470470000|2021-10-29 01:21:10|6055.3|6049.3|6055.4|6049.4|6055.4|6049.4|6055.3|6049.3|0
1635470480000|2021-10-29 01:21:20|6055.3|6049.3|6054.9|6048.9|6055.3|6049.3|6054.8|6048.8|0
1635470500000|2021-10-29 01:21:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1635470510000|2021-10-29 01:21:50|6054.8|6048.8|6056.3|6050.3|6056.8|6050.8|6054.8|6048.8|0
1635470520000|2021-10-29 01:22:00|6056.8|6050.8|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|1
1635470590000|2021-10-29 01:23:10|6057.8|6051.8|6057.3|6051.3|6058.3|6052.3|6057.3|6051.3|0
1635470600000|2021-10-29 01:23:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1635470610000|2021-10-29 01:23:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1635470640000|2021-10-29 01:24:00|6058.8|6052.8|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|1
1635470650000|2021-10-29 01:24:10|6059.3|6053.3|6059.3|6053.3|6060.3|6054.3|6059.1|6053.1|0
1635470660000|2021-10-29 01:24:20|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.3|6053.3|1
1635470670000|2021-10-29 01:24:30|6059.3|6053.3|6059.6|6053.6|6059.8|6053.8|6059.3|6053.3|0
1635470680000|2021-10-29 01:24:40|6059.4|6053.4|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1635470690000|2021-10-29 01:24:50|6059.4|6053.4|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1635470700000|2021-10-29 01:25:00|6059.6|6053.6|6058.8|6052.8|6059.8|6053.8|6057.8|6051.8|0
1635470710000|2021-10-29 01:25:10|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|0
1635470720000|2021-10-29 01:25:20|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.6|6052.6|0
1635470740000|2021-10-29 01:25:40|6058.6|6052.6|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|0
1635470750000|2021-10-29 01:25:50|6058.6|6052.6|6058.3|6052.3|6058.6|6052.6|6058.3|6052.3|0
1635470760000|2021-10-29 01:26:00|6058.4|6052.4|6061.2|6055.2|6061.2|6055.2|6058.4|6052.4|1
1635470770000|2021-10-29 01:26:10|6061.4|6055.4|6062.2|6056.2|6062.2|6056.2|6061.4|6055.4|0
1635470800000|2021-10-29 01:26:40|6062.1|6056.1|6061.7|6055.7|6062.1|6056.1|6061.7|6055.7|0
1635470810000|2021-10-29 01:26:50|6061.9|6055.9|6062.7|6056.7|6062.7|6056.7|6061.9|6055.9|0
1635470820000|2021-10-29 01:27:00|6060.7|6054.7|6059.7|6053.7|6060.7|6054.7|6059.6|6053.6|5
1635470830000|2021-10-29 01:27:10|6059.9|6053.9|6060.7|6054.7|6061.2|6055.2|6059.9|6053.9|0
1635470850000|2021-10-29 01:27:30|6061.2|6055.2|6061.7|6055.7|6061.7|6055.7|6061.2|6055.2|0
1635470860000|2021-10-29 01:27:40|6061.1|6055.1|6062.2|6056.2|6062.2|6056.2|6061.1|6055.1|1
1635470890000|2021-10-29 01:28:10|6063.2|6057.2|6063.6|6057.6|6063.6|6057.6|6063.2|6057.2|0
1635470900000|2021-10-29 01:28:20|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1635470910000|2021-10-29 01:28:30|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1635470940000|2021-10-29 01:29:00|6063.2|6057.2|6063.9|6057.9|6065.2|6059.2|6063.2|6057.2|8
1635470950000|2021-10-29 01:29:10|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|0
1635470960000|2021-10-29 01:29:20|6063.7|6057.7|6063.2|6057.2|6064.7|6058.7|6063.2|6057.2|0
1635470970000|2021-10-29 01:29:30|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1635470980000|2021-10-29 01:29:40|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1635470990000|2021-10-29 01:29:50|6063.7|6057.7|6063.6|6057.6|6063.7|6057.7|6063.6|6057.6|0
1635471000000|2021-10-29 01:30:00|6063.2|6057.2|6063.7|6057.7|6064.7|6058.7|6063.2|6057.2|0
1635471010000|2021-10-29 01:30:10|6063.2|6057.2|6062.7|6056.7|6063.7|6057.7|6062.7|6056.7|0
1635471020000|2021-10-29 01:30:20|6062.9|6056.9|6063.7|6057.7|6063.7|6057.7|6062.9|6056.9|0
1635471030000|2021-10-29 01:30:30|6063.6|6057.6|6064.4|6058.4|6064.4|6058.4|6062.7|6056.7|1
1635471040000|2021-10-29 01:30:40|6064.2|6058.2|6063.2|6057.2|6064.2|6058.2|6063.2|6057.2|0
1635471050000|2021-10-29 01:30:50|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1635471060000|2021-10-29 01:31:00|6063.7|6057.7|6063.9|6057.9|6063.9|6057.9|6063.7|6057.7|0
1635471070000|2021-10-29 01:31:10|6064.4|6058.4|6065.7|6059.7|6065.7|6059.7|6064.4|6058.4|0
1635471080000|2021-10-29 01:31:20|6065.2|6059.2|6064.2|6058.2|6065.2|6059.2|6064.2|6058.2|0
1635471090000|2021-10-29 01:31:30|6064.7|6058.7|6063.2|6057.2|6064.7|6058.7|6063.2|6057.2|0
1635471110000|2021-10-29 01:31:50|6063.4|6057.4|6064.7|6058.7|6064.7|6058.7|6063.4|6057.4|15
1635471120000|2021-10-29 01:32:00|6064.6|6058.6|6064.7|6058.7|6064.7|6058.7|6063.7|6057.7|5
1635471130000|2021-10-29 01:32:10|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|2
1635471140000|2021-10-29 01:32:20|6066.2|6060.2|6068.9|6062.9|6069.2|6063.2|6065.2|6059.2|1
1635471150000|2021-10-29 01:32:30|6068.7|6062.7|6065.7|6059.7|6068.7|6062.7|6065.7|6059.7|2
1635471160000|2021-10-29 01:32:40|6066.2|6060.2|6065.7|6059.7|6066.2|6060.2|6065.7|6059.7|4
1635471180000|2021-10-29 01:33:00|6064.7|6058.7|6065.2|6059.2|6065.2|6059.2|6063.7|6057.7|2
1635471200000|2021-10-29 01:33:20|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1635471210000|2021-10-29 01:33:30|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|0
1635471240000|2021-10-29 01:34:00|6066.4|6060.4|6064.7|6058.7|6066.6|6060.6|6064.7|6058.7|2
1635471250000|2021-10-29 01:34:10|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|0
1635471260000|2021-10-29 01:34:20|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|1
1635471270000|2021-10-29 01:34:30|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1635471280000|2021-10-29 01:34:40|6064.6|6058.6|6064.2|6058.2|6064.6|6058.6|6064.2|6058.2|0
1635471290000|2021-10-29 01:34:50|6063.2|6057.2|6063.7|6057.7|6063.7|6057.7|6063.2|6057.2|0
1635471300000|2021-10-29 01:35:00|6063.6|6057.6|6062.7|6056.7|6063.6|6057.6|6062.7|6056.7|0
1635471310000|2021-10-29 01:35:10|6063.6|6057.6|6063.7|6057.7|6063.7|6057.7|6063.6|6057.6|0
1635471320000|2021-10-29 01:35:20|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1635471360000|2021-10-29 01:36:00|6064.1|6058.1|6062.7|6056.7|6064.1|6058.1|6062.4|6056.4|2
1635471370000|2021-10-29 01:36:10|6062.9|6056.9|6063.6|6057.6|6063.6|6057.6|6062.9|6056.9|0
1635471380000|2021-10-29 01:36:20|6063.4|6057.4|6063.6|6057.6|6063.6|6057.6|6063.4|6057.4|0
1635471390000|2021-10-29 01:36:30|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.7|6057.7|0
1635471400000|2021-10-29 01:36:40|6064.1|6058.1|6064.6|6058.6|6065.4|6059.4|6063.7|6057.7|1
1635471410000|2021-10-29 01:36:50|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|1
1635471420000|2021-10-29 01:37:00|6065.4|6059.4|6064.9|6058.9|6065.6|6059.6|6064.9|6058.9|0
1635471430000|2021-10-29 01:37:10|6064.7|6058.7|6064.2|6058.2|6064.7|6058.7|6064.2|6058.2|0
1635471470000|2021-10-29 01:37:50|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.2|6058.2|0
1635471480000|2021-10-29 01:38:00|6063.7|6057.7|6063.2|6057.2|6063.7|6057.7|6062.7|6056.7|23
1635471490000|2021-10-29 01:38:10|6064.1|6058.1|6064.2|6058.2|6064.2|6058.2|6064.1|6058.1|0
1635471500000|2021-10-29 01:38:20|6064.4|6058.4|6064.2|6058.2|6064.9|6058.9|6064.2|6058.2|5
1635471510000|2021-10-29 01:38:30|6064.4|6058.4|6065|6059|6065|6059|6064.4|6058.4|11
1635471520000|2021-10-29 01:38:40|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1635471530000|2021-10-29 01:38:50|6065.7|6059.7|6068.6|6062.6|6068.6|6062.6|6065.7|6059.7|6
1635471540000|2021-10-29 01:39:00|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6067.6|6061.6|0
1635471550000|2021-10-29 01:39:10|6067.6|6061.6|6066.9|6060.9|6067.6|6061.6|6066.9|6060.9|9
1635471560000|2021-10-29 01:39:20|6067.1|6061.1|6068.9|6062.9|6068.9|6062.9|6067.1|6061.1|1
1635471570000|2021-10-29 01:39:30|6069.2|6063.2|6067.9|6061.9|6069.2|6063.2|6067.9|6061.9|0
1635471580000|2021-10-29 01:39:40|6068.2|6062.2|6067.9|6061.9|6068.2|6062.2|6067.9|6061.9|0
1635471590000|2021-10-29 01:39:50|6068.4|6062.4|6067.9|6061.9|6068.4|6062.4|6067.9|6061.9|0
1635471600000|2021-10-29 01:40:00|6068.4|6062.4|6067.4|6061.4|6068.4|6062.4|6067.4|6061.4|1
1635471610000|2021-10-29 01:40:10|6067.2|6061.2|6067.4|6061.4|6067.7|6061.7|6067.2|6061.2|0
1635471620000|2021-10-29 01:40:20|6067.6|6061.6|6067.2|6061.2|6067.6|6061.6|6066.7|6060.7|0
1635471630000|2021-10-29 01:40:30|6067.1|6061.1|6066.2|6060.2|6067.1|6061.1|6066.2|6060.2|0
1635471640000|2021-10-29 01:40:40|6066.7|6060.7|6066.7|6060.7|6066.9|6060.9|6066.4|6060.4|0
1635471650000|2021-10-29 01:40:50|6066.6|6060.6|6066.4|6060.4|6066.6|6060.6|6066.4|6060.4|0
1635471660000|2021-10-29 01:41:00|6066.2|6060.2|6065.9|6059.9|6066.2|6060.2|6065.7|6059.7|0
1635471670000|2021-10-29 01:41:10|6066.1|6060.1|6065.9|6059.9|6066.1|6060.1|6065.9|6059.9|0
1635471680000|2021-10-29 01:41:20|6065.7|6059.7|6065.2|6059.2|6065.7|6059.7|6065.2|6059.2|0
1635471700000|2021-10-29 01:41:40|6065.4|6059.4|6065.6|6059.6|6065.6|6059.6|6065.4|6059.4|1
1635471710000|2021-10-29 01:41:50|6065.4|6059.4|6065.2|6059.2|6065.4|6059.4|6065.2|6059.2|0
1635471720000|2021-10-29 01:42:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6064.7|6058.7|1
1635471730000|2021-10-29 01:42:10|6065.2|6059.2|6065.1|6059.1|6065.2|6059.2|6065.1|6059.1|0
1635471740000|2021-10-29 01:42:20|6064.7|6058.7|6064.9|6058.9|6064.9|6058.9|6064.6|6058.6|1
1635471750000|2021-10-29 01:42:30|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|0
1635471760000|2021-10-29 01:42:40|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1635471770000|2021-10-29 01:42:50|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1635471780000|2021-10-29 01:43:00|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|0
1635471800000|2021-10-29 01:43:20|6067.1|6061.1|6067.9|6061.9|6067.9|6061.9|6067.1|6061.1|0
1635471820000|2021-10-29 01:43:40|6067.7|6061.7|6068.1|6062.1|6068.1|6062.1|6067.2|6061.2|0
1635471830000|2021-10-29 01:43:50|6068.2|6062.2|6067.9|6061.9|6068.4|6062.4|6067.9|6061.9|0
1635471840000|2021-10-29 01:44:00|6068.4|6062.4|6067.9|6061.9|6068.4|6062.4|6067.7|6061.7|3
1635471850000|2021-10-29 01:44:10|6067.4|6061.4|6067.9|6061.9|6067.9|6061.9|6067.4|6061.4|0
1635471920000|2021-10-29 01:45:20|6067.4|6061.4|6067.9|6061.9|6068.4|6062.4|6067.2|6061.2|2
1635471930000|2021-10-29 01:45:30|6067.4|6061.4|6067.9|6061.9|6067.9|6061.9|6067.4|6061.4|0
1635471940000|2021-10-29 01:45:40|6067.7|6061.7|6067.4|6061.4|6067.7|6061.7|6067.4|6061.4|0
1635471950000|2021-10-29 01:45:50|6067.2|6061.2|6066.1|6060.1|6067.2|6061.2|6066.1|6060.1|0
1635471960000|2021-10-29 01:46:00|6066.2|6060.2|6065.9|6059.9|6066.2|6060.2|6064.9|6058.9|4
1635471970000|2021-10-29 01:46:10|6066.7|6060.7|6067.9|6061.9|6068.4|6062.4|6066.7|6060.7|1
1635471980000|2021-10-29 01:46:20|6067.1|6061.1|6067.9|6061.9|6067.9|6061.9|6066.9|6060.9|0
1635471990000|2021-10-29 01:46:30|6067.4|6061.4|6067.4|6061.4|6068.4|6062.4|6067.4|6061.4|0
1635472000000|2021-10-29 01:46:40|6067.6|6061.6|6067.9|6061.9|6067.9|6061.9|6067.6|6061.6|0
1635472020000|2021-10-29 01:47:00|6067.7|6061.7|6068.4|6062.4|6068.4|6062.4|6066.4|6060.4|0
1635472030000|2021-10-29 01:47:10|6067.9|6061.9|6067.4|6061.4|6068.4|6062.4|6067.4|6061.4|1
1635472040000|2021-10-29 01:47:20|6067.7|6061.7|6067.9|6061.9|6067.9|6061.9|6067.7|6061.7|0
1635472050000|2021-10-29 01:47:30|6066.9|6060.9|6067.9|6061.9|6067.9|6061.9|6066.9|6060.9|0
1635472060000|2021-10-29 01:47:40|6068.4|6062.4|6069.9|6063.9|6070.4|6064.4|6068.4|6062.4|2
1635472080000|2021-10-29 01:48:00|6070.2|6064.2|6070.9|6064.9|6070.9|6064.9|6070.2|6064.2|0
1635472090000|2021-10-29 01:48:10|6071.1|6065.1|6072.4|6066.4|6072.4|6066.4|6071.1|6065.1|1
1635472110000|2021-10-29 01:48:30|6072.2|6066.2|6071.9|6065.9|6072.2|6066.2|6071.9|6065.9|10
1635472120000|2021-10-29 01:48:40|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.1|6066.1|1
1635472130000|2021-10-29 01:48:50|6072.2|6066.2|6071.9|6065.9|6072.2|6066.2|6071.9|6065.9|0
1635472140000|2021-10-29 01:49:00|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|10
1635472160000|2021-10-29 01:49:20|||||||||4
1635472170000|2021-10-29 01:49:30|6071.9|6065.9|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|1
1635472180000|2021-10-29 01:49:40|||||||||1
1635472190000|2021-10-29 01:49:50|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|2
1635472200000|2021-10-29 01:50:00|6072.2|6066.2|6071.9|6065.9|6072.2|6066.2|6071.9|6065.9|0
1635472220000|2021-10-29 01:50:20|6072.2|6066.2|6073.4|6067.4|6073.4|6067.4|6072.2|6066.2|3
1635472230000|2021-10-29 01:50:30|6073.6|6067.6|6074.9|6068.9|6074.9|6068.9|6073.6|6067.6|1
1635472240000|2021-10-29 01:50:40|6075.7|6069.7|6075.4|6069.4|6075.9|6069.9|6075.4|6069.4|2
1635472250000|2021-10-29 01:50:50|6074.9|6068.9|6074.4|6068.4|6074.9|6068.9|6073.9|6067.9|1
1635472260000|2021-10-29 01:51:00|6074.2|6068.2|6073.9|6067.9|6074.2|6068.2|6073.6|6067.6|1
1635472270000|2021-10-29 01:51:10|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1635472280000|2021-10-29 01:51:20|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1635472290000|2021-10-29 01:51:30|6071.9|6065.9|6072.7|6066.7|6072.7|6066.7|6071.9|6065.9|14
1635472300000|2021-10-29 01:51:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.6|6066.6|1
1635472310000|2021-10-29 01:51:50|6073.2|6067.2|6072.9|6066.9|6073.4|6067.4|6072.9|6066.9|0
1635472320000|2021-10-29 01:52:00|6072.6|6066.6|6073.2|6067.2|6073.6|6067.6|6072.4|6066.4|0
1635472330000|2021-10-29 01:52:10|6073.4|6067.4|6071.9|6065.9|6073.4|6067.4|6071.9|6065.9|8
1635472340000|2021-10-29 01:52:20|6072.2|6066.2|6073.4|6067.4|6073.4|6067.4|6072.2|6066.2|1
1635472350000|2021-10-29 01:52:30|6073.2|6067.2|6072.4|6066.4|6073.2|6067.2|6072.4|6066.4|1
1635472360000|2021-10-29 01:52:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1635472390000|2021-10-29 01:53:10|6072.6|6066.6|6072.1|6066.1|6072.6|6066.6|6072.1|6066.1|0
1635472400000|2021-10-29 01:53:20|6072.4|6066.4|6072.6|6066.6|6072.6|6066.6|6072.4|6066.4|0
1635472410000|2021-10-29 01:53:30|6073.1|6067.1|6072.6|6066.6|6073.6|6067.6|6072.6|6066.6|0
1635472420000|2021-10-29 01:53:40|6072.7|6066.7|6073.1|6067.1|6073.1|6067.1|6072.7|6066.7|0
1635472430000|2021-10-29 01:53:50|6073.2|6067.2|6074.2|6068.2|6074.2|6068.2|6073.2|6067.2|1
1635472440000|2021-10-29 01:54:00|6074.4|6068.4|6075.6|6069.6|6075.6|6069.6|6074.4|6068.4|0
1635472450000|2021-10-29 01:54:10|6076.1|6070.1|6075.6|6069.6|6076.6|6070.6|6075.6|6069.6|1
1635472470000|2021-10-29 01:54:30|6076.1|6070.1|6075.6|6069.6|6076.1|6070.1|6075.6|6069.6|1
1635472480000|2021-10-29 01:54:40|6076.6|6070.6|6075.6|6069.6|6076.6|6070.6|6075.6|6069.6|1
1635472500000|2021-10-29 01:55:00|6075.7|6069.7|6076.1|6070.1|6076.1|6070.1|6075.7|6069.7|0
1635472510000|2021-10-29 01:55:10|6077.7|6071.7|6077.1|6071.1|6078.1|6072.1|6077.1|6071.1|3
1635472520000|2021-10-29 01:55:20|6077.6|6071.6|6084.1|6078.1|6084.4|6078.4|6077.2|6071.2|7
1635472530000|2021-10-29 01:55:30|6082.1|6076.1|6082.6|6076.6|6083.1|6077.1|6081.9|6075.9|1
1635472540000|2021-10-29 01:55:40|6083.1|6077.1|6082.6|6076.6|6083.1|6077.1|6081.6|6075.6|0
1635472550000|2021-10-29 01:55:50|6082.9|6076.9|6082.1|6076.1|6082.9|6076.9|6082.1|6076.1|1
1635472560000|2021-10-29 01:56:00|6082.4|6076.4|6082.6|6076.6|6083.1|6077.1|6082.1|6076.1|0
1635472570000|2021-10-29 01:56:10|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|0
1635472580000|2021-10-29 01:56:20|6081.1|6075.1|6081.6|6075.6|6081.6|6075.6|6081.1|6075.1|0
1635472590000|2021-10-29 01:56:30|6081.4|6075.4|6081.1|6075.1|6081.4|6075.4|6081.1|6075.1|0
1635472600000|2021-10-29 01:56:40|6080.9|6074.9|6081.1|6075.1|6082.1|6076.1|6080.9|6074.9|1
1635472610000|2021-10-29 01:56:50|6081.6|6075.6|6082.1|6076.1|6082.1|6076.1|6080.6|6074.6|2
1635472620000|2021-10-29 01:57:00|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|0
1635472630000|2021-10-29 01:57:10|6081.4|6075.4|6080.6|6074.6|6081.4|6075.4|6080.2|6074.2|0
1635472640000|2021-10-29 01:57:20|6080.1|6074.1|6079.6|6073.6|6080.1|6074.1|6079.6|6073.6|0
1635472650000|2021-10-29 01:57:30|6079.4|6073.4|6079.6|6073.6|6079.9|6073.9|6079.4|6073.4|0
1635472660000|2021-10-29 01:57:40|6079.2|6073.2|6077.6|6071.6|6079.2|6073.2|6077.6|6071.6|0
1635472670000|2021-10-29 01:57:50|6077.1|6071.1|6077.6|6071.6|6078.1|6072.1|6077.1|6071.1|0
1635472680000|2021-10-29 01:58:00|6078.1|6072.1|6080.6|6074.6|6080.6|6074.6|6077.6|6071.6|3
1635472690000|2021-10-29 01:58:10|6081.1|6075.1|6081.7|6075.7|6081.7|6075.7|6081.1|6075.1|1
1635472700000|2021-10-29 01:58:20|6082.1|6076.1|6083.1|6077.1|6084.9|6078.9|6082.1|6076.1|6
1635472710000|2021-10-29 01:58:30|6083.6|6077.6|6086.6|6080.6|6086.6|6080.6|6083.6|6077.6|26
1635472720000|2021-10-29 01:58:40|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|1
1635472730000|2021-10-29 01:58:50|||||||||1
1635472740000|2021-10-29 01:59:00|6086.7|6080.7|6088.1|6082.1|6088.1|6082.1|6086.7|6080.7|2
1635472750000|2021-10-29 01:59:10|6089.4|6083.4|6088.7|6082.7|6089.4|6083.4|6087.4|6081.4|10
1635472760000|2021-10-29 01:59:20|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1635472770000|2021-10-29 01:59:30|6087.2|6081.2|6087.2|6081.2|6090.2|6084.2|6087.2|6081.2|32
1635472780000|2021-10-29 01:59:40|6087.4|6081.4|6088.2|6082.2|6088.2|6082.2|6087.4|6081.4|0
1635472800000|2021-10-29 02:00:00|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1635472810000|2021-10-29 02:00:10|6088.1|6082.1|6087.7|6081.7|6088.6|6082.6|6087.7|6081.7|0
1635472830000|2021-10-29 02:00:30|6087.2|6081.2|6087.6|6081.6|6087.6|6081.6|6087.1|6081.1|5
1635472840000|2021-10-29 02:00:40|6087.2|6081.2|6087.1|6081.1|6087.2|6081.2|6087.1|6081.1|0
1635472850000|2021-10-29 02:00:50|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1635472870000|2021-10-29 02:01:10|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1635472910000|2021-10-29 02:01:50|6088.1|6082.1|6087.6|6081.6|6088.2|6082.2|6087.6|6081.6|1
1635472920000|2021-10-29 02:02:00|6088.6|6082.6|6085.9|6079.9|6089.4|6083.4|6084.9|6078.9|5
1635472930000|2021-10-29 02:02:10|6085.4|6079.4|6084.9|6078.9|6086.4|6080.4|6084.9|6078.9|0
1635472940000|2021-10-29 02:02:20|6085.2|6079.2|6084.4|6078.4|6085.2|6079.2|6084.4|6078.4|1
1635472950000|2021-10-29 02:02:30|6085.2|6079.2|6084.7|6078.7|6085.2|6079.2|6084.7|6078.7|1
1635472960000|2021-10-29 02:02:40|6085.1|6079.1|6084.7|6078.7|6085.2|6079.2|6084.7|6078.7|0
1635472970000|2021-10-29 02:02:50|6085.2|6079.2|6085.1|6079.1|6085.2|6079.2|6084.7|6078.7|0
1635472980000|2021-10-29 02:03:00|6084.7|6078.7|6086.2|6080.2|6086.7|6080.7|6084.7|6078.7|2
1635472990000|2021-10-29 02:03:10|6086.7|6080.7|6084.7|6078.7|6086.7|6080.7|6084.7|6078.7|0
1635473000000|2021-10-29 02:03:20|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1635473010000|2021-10-29 02:03:30|6084.4|6078.4|6088.2|6082.2|6088.6|6082.6|6083.7|6077.7|13
1635473020000|2021-10-29 02:03:40|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|12
1635473030000|2021-10-29 02:03:50|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|0
1635473040000|2021-10-29 02:04:00|6088.2|6082.2|6087.4|6081.4|6088.4|6082.4|6087.4|6081.4|2
1635473060000|2021-10-29 02:04:20|6087.7|6081.7|6088.4|6082.4|6088.9|6082.9|6087.7|6081.7|1
1635473070000|2021-10-29 02:04:30|6088.1|6082.1|6087.9|6081.9|6088.4|6082.4|6087.9|6081.9|0
1635473080000|2021-10-29 02:04:40|6087.4|6081.4|6084.1|6078.1|6087.4|6081.4|6084.1|6078.1|1
1635473090000|2021-10-29 02:04:50|6084.6|6078.6|6084.9|6078.9|6084.9|6078.9|6084.6|6078.6|0
1635473100000|2021-10-29 02:05:00|6084.6|6078.6|6083.9|6077.9|6084.6|6078.6|6083.9|6077.9|1
1635473110000|2021-10-29 02:05:10|6082.9|6076.9|6082.4|6076.4|6082.9|6076.9|6081.9|6075.9|2
1635473130000|2021-10-29 02:05:30|6082.9|6076.9|6084.2|6078.2|6084.2|6078.2|6082.4|6076.4|4
1635473140000|2021-10-29 02:05:40|6085.6|6079.6|6085.4|6079.4|6085.7|6079.7|6085.2|6079.2|2
1635473150000|2021-10-29 02:05:50|6085.6|6079.6|6082.9|6076.9|6085.6|6079.6|6082.9|6076.9|0
1635473160000|2021-10-29 02:06:00|6083.7|6077.7|6082.9|6076.9|6083.7|6077.7|6082.9|6076.9|0
1635473170000|2021-10-29 02:06:10|6083.7|6077.7|6081.9|6075.9|6083.7|6077.7|6081.9|6075.9|1
1635473180000|2021-10-29 02:06:20|6081.4|6075.4|6081.9|6075.9|6081.9|6075.9|6081.4|6075.4|0
1635473190000|2021-10-29 02:06:30|6082.1|6076.1|6081.9|6075.9|6082.4|6076.4|6081.7|6075.7|0
1635473200000|2021-10-29 02:06:40|6081.7|6075.7|6081.7|6075.7|6082.1|6076.1|6081.6|6075.6|33
1635473210000|2021-10-29 02:06:50|6082.1|6076.1|6080.1|6074.1|6082.1|6076.1|6080.1|6074.1|3
1635473220000|2021-10-29 02:07:00|6080.4|6074.4|6082.6|6076.6|6083.1|6077.1|6080.4|6074.4|7
1635473230000|2021-10-29 02:07:10|6083|6077|6085.1|6079.1|6085.1|6079.1|6083|6077|8
1635473240000|2021-10-29 02:07:20|6084.6|6078.6|6085.1|6079.1|6085.1|6079.1|6084.6|6078.6|9
1635473280000|2021-10-29 02:08:00|6084.6|6078.6|6085.1|6079.1|6085.1|6079.1|6084.6|6078.6|1
1635473300000|2021-10-29 02:08:20|6085.6|6079.6|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|1
1635473340000|2021-10-29 02:09:00|6085.4|6079.4|6085.6|6079.6|6085.6|6079.6|6085.2|6079.2|2
1635473360000|2021-10-29 02:09:20|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|1
1635473390000|2021-10-29 02:09:50|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1635473400000|2021-10-29 02:10:00|6085.6|6079.6|6085.6|6079.6|6085.7|6079.7|6085.6|6079.6|2
1635473410000|2021-10-29 02:10:10|6085.7|6079.7|6085.6|6079.6|6086.1|6080.1|6085.1|6079.1|0
1635473420000|2021-10-29 02:10:20|6086.1|6080.1|6084.1|6078.1|6086.1|6080.1|6084.1|6078.1|21
1635473430000|2021-10-29 02:10:30|6083.6|6077.6|6084.2|6078.2|6084.2|6078.2|6083.6|6077.6|1
1635473440000|2021-10-29 02:10:40|6085.1|6079.1|6085.6|6079.6|6086.1|6080.1|6085.1|6079.1|1
1635473450000|2021-10-29 02:10:50|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1635473460000|2021-10-29 02:11:00|6085.9|6079.9|6088.1|6082.1|6088.1|6082.1|6085.9|6079.9|1
1635473470000|2021-10-29 02:11:10|6088.9|6082.9|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|1
1635473480000|2021-10-29 02:11:20|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|0
1635473490000|2021-10-29 02:11:30|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1635473500000|2021-10-29 02:11:40|6087.6|6081.6|6086.6|6080.6|6087.6|6081.6|6086.6|6080.6|0
1635473510000|2021-10-29 02:11:50|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1635473540000|2021-10-29 02:12:20|6085.1|6079.1|6084.6|6078.6|6085.1|6079.1|6084.6|6078.6|4
1635473560000|2021-10-29 02:12:40|6084.7|6078.7|6084.6|6078.6|6085.1|6079.1|6084.6|6078.6|0
1635473570000|2021-10-29 02:12:50|6084.1|6078.1|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|2
1635473580000|2021-10-29 02:13:00|6084.1|6078.1|6084.6|6078.6|6084.6|6078.6|6082.1|6076.1|41
1635473590000|2021-10-29 02:13:10|6084.2|6078.2|6081.9|6075.9|6084.9|6078.9|6080.9|6074.9|21
1635473600000|2021-10-29 02:13:20|6081.4|6075.4|6081.9|6075.9|6081.9|6075.9|6081.4|6075.4|1
1635473610000|2021-10-29 02:13:30|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.4|6075.4|0
1635473620000|2021-10-29 02:13:40|6081.9|6075.9|6081.4|6075.4|6081.9|6075.9|6081.4|6075.4|0
1635473630000|2021-10-29 02:13:50|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1635473640000|2021-10-29 02:14:00|6081.7|6075.7|6080.9|6074.9|6081.7|6075.7|6080.9|6074.9|8
1635473650000|2021-10-29 02:14:10|6081|6075|6081.4|6075.4|6081.4|6075.4|6081|6075|0
1635473660000|2021-10-29 02:14:20|6081.5|6075.5|6085.4|6079.4|6085.4|6079.4|6081.5|6075.5|4
1635473670000|2021-10-29 02:14:30|6085.9|6079.9|6087.4|6081.4|6087.4|6081.4|6085.9|6079.9|0
1635473690000|2021-10-29 02:14:50|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1635473700000|2021-10-29 02:15:00|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1635473720000|2021-10-29 02:15:20|6087.7|6081.7|6086.9|6080.9|6087.7|6081.7|6086.9|6080.9|1
1635473730000|2021-10-29 02:15:30|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1635473750000|2021-10-29 02:15:50|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.7|6080.7|1
1635473760000|2021-10-29 02:16:00|6087|6081|6087.4|6081.4|6087.4|6081.4|6087|6081|0
1635473770000|2021-10-29 02:16:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|4
1635473780000|2021-10-29 02:16:20|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|1
1635473790000|2021-10-29 02:16:30|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|7
1635473820000|2021-10-29 02:17:00|6088.4|6082.4|6089.4|6083.4|6089.4|6083.4|6088.4|6082.4|4
1635473830000|2021-10-29 02:17:10|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1635473850000|2021-10-29 02:17:30|6089.4|6083.4|6089.9|6083.9|6089.9|6083.9|6089.4|6083.4|0
1635473860000|2021-10-29 02:17:40|6089.7|6083.7|6089.4|6083.4|6089.7|6083.7|6089.4|6083.4|1
1635473890000|2021-10-29 02:18:10|||||||||1
1635473900000|2021-10-29 02:18:20|||||||||1
1635473920000|2021-10-29 02:18:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1635473990000|2021-10-29 02:19:50|6089.9|6083.9|6089.7|6083.7|6089.9|6083.9|6089.7|6083.7|1
1635474000000|2021-10-29 02:20:00|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1635474040000|2021-10-29 02:20:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|2
1635474050000|2021-10-29 02:20:50|6089.6|6083.6|6089.2|6083.2|6089.6|6083.6|6089.2|6083.2|0
1635474060000|2021-10-29 02:21:00|6089.9|6083.9|6090.2|6084.2|6090.2|6084.2|6089.9|6083.9|5
1635474100000|2021-10-29 02:21:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.4|6083.4|0
1635474110000|2021-10-29 02:21:50|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1635474130000|2021-10-29 02:22:10|6088.2|6082.2|6087.9|6081.9|6088.2|6082.2|6087.9|6081.9|8
1635474150000|2021-10-29 02:22:30|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|2
1635474210000|2021-10-29 02:23:30|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1635474220000|2021-10-29 02:23:40|6086.6|6080.6|6086.2|6080.2|6086.7|6080.7|6086.2|6080.2|0
1635474230000|2021-10-29 02:23:50|6086.6|6080.6|6087.2|6081.2|6087.2|6081.2|6086.6|6080.6|1
1635474260000|2021-10-29 02:24:20|6095.1|6089.1|6092.6|6086.6|6095.1|6089.1|6092.6|6086.6|9
1635474270000|2021-10-29 02:24:30|6092.2|6086.2|6090.6|6084.6|6092.6|6086.6|6090.6|6084.6|11
1635474280000|2021-10-29 02:24:40|||||||||3
1635474290000|2021-10-29 02:24:50|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1635474340000|2021-10-29 02:25:40|6089.9|6083.9|6090.1|6084.1|6090.1|6084.1|6089.9|6083.9|1
1635474430000|2021-10-29 02:27:10|6089.9|6083.9|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|0
1635474440000|2021-10-29 02:27:20|6089.2|6083.2|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|2
1635474460000|2021-10-29 02:27:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1635474480000|2021-10-29 02:28:00|6088.2|6082.2|6088.6|6082.6|6088.6|6082.6|6088.2|6082.2|0
1635474550000|2021-10-29 02:29:10|6088.7|6082.7|6089.1|6083.1|6089.1|6083.1|6088.7|6082.7|0
1635474580000|2021-10-29 02:29:40|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|2
1635474600000|2021-10-29 02:30:00|6089.1|6083.1|6088.1|6082.1|6089.1|6083.1|6088.1|6082.1|0
1635474630000|2021-10-29 02:30:30|6088.2|6082.2|6088.2|6082.2|6088.6|6082.6|6087.6|6081.6|1
1635474640000|2021-10-29 02:30:40|6088.6|6082.6|6089.6|6083.6|6089.6|6083.6|6088.1|6082.1|3
1635474650000|2021-10-29 02:30:50|6089.4|6083.4|6089.1|6083.1|6089.4|6083.4|6089.1|6083.1|0
1635474660000|2021-10-29 02:31:00|6089.6|6083.6|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|2
1635474670000|2021-10-29 02:31:10|6088.2|6082.2|6087.6|6081.6|6088.6|6082.6|6087.6|6081.6|0
1635474680000|2021-10-29 02:31:20|6087.4|6081.4|6089.1|6083.1|6089.1|6083.1|6087.4|6081.4|0
1635474690000|2021-10-29 02:31:30|6090.1|6084.1|6089.6|6083.6|6091.1|6085.1|6089.6|6083.6|6
1635474700000|2021-10-29 02:31:40|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6088.6|6082.6|0
1635474710000|2021-10-29 02:31:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.1|6083.1|0
1635474720000|2021-10-29 02:32:00|6089.1|6083.1|6090.6|6084.6|6091.1|6085.1|6089.1|6083.1|5
1635474730000|2021-10-29 02:32:10|6090.1|6084.1|6087.6|6081.6|6090.6|6084.6|6087.1|6081.1|0
1635474740000|2021-10-29 02:32:20|6087.9|6081.9|6087.6|6081.6|6089.1|6083.1|6087.6|6081.6|0
1635474750000|2021-10-29 02:32:30|6088.6|6082.6|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1635474760000|2021-10-29 02:32:40|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1635474770000|2021-10-29 02:32:50|6088.7|6082.7|6088.6|6082.6|6089.1|6083.1|6088.1|6082.1|0
1635474790000|2021-10-29 02:33:10|6087.7|6081.7|6084.6|6078.6|6087.7|6081.7|6084.6|6078.6|4
1635474800000|2021-10-29 02:33:20|6085.1|6079.1|6086.1|6080.1|6086.1|6080.1|6085.1|6079.1|1
1635474820000|2021-10-29 02:33:40|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.1|6079.1|0
1635474840000|2021-10-29 02:34:00|6086.1|6080.1|6089.1|6083.1|6089.1|6083.1|6086.1|6080.1|15
1635474850000|2021-10-29 02:34:10|6089.2|6083.2|6088.2|6082.2|6089.6|6083.6|6088.2|6082.2|0
1635474860000|2021-10-29 02:34:20|6088.1|6082.1|6089.1|6083.1|6090.6|6084.6|6088.1|6082.1|6
1635474870000|2021-10-29 02:34:30|6089.4|6083.4|6090.6|6084.6|6090.6|6084.6|6089.1|6083.1|1
1635474880000|2021-10-29 02:34:40|6091.2|6085.2|6097.2|6091.2|6099.2|6093.2|6091.1|6085.1|27
1635474890000|2021-10-29 02:34:50|6096.2|6090.2|6093.4|6087.4|6096.2|6090.2|6093.4|6087.4|14
1635474900000|2021-10-29 02:35:00|6093.1|6087.1|6091.9|6085.9|6093.1|6087.1|6091.9|6085.9|19
1635474910000|2021-10-29 02:35:10|6091.6|6085.6|6090.1|6084.1|6091.6|6085.6|6090.1|6084.1|6
1635474920000|2021-10-29 02:35:20|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.1|6084.1|0
1635474930000|2021-10-29 02:35:30|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1635474940000|2021-10-29 02:35:40|6089.1|6083.1|6089.6|6083.6|6089.6|6083.6|6089.1|6083.1|0
1635474960000|2021-10-29 02:36:00|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1635474970000|2021-10-29 02:36:10|6089.9|6083.9|6092.1|6086.1|6092.6|6086.6|6089.9|6083.9|9
1635474980000|2021-10-29 02:36:20|6091.4|6085.4|6090.1|6084.1|6092.1|6086.1|6090.1|6084.1|2
1635474990000|2021-10-29 02:36:30|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1635475010000|2021-10-29 02:36:50|6089.6|6083.6|6090.1|6084.1|6090.1|6084.1|6089.6|6083.6|2
1635475020000|2021-10-29 02:37:00|6090.6|6084.6|6092.1|6086.1|6092.1|6086.1|6090.6|6084.6|5
1635475030000|2021-10-29 02:37:10|6092.6|6086.6|6094.1|6088.1|6095.1|6089.1|6092.6|6086.6|5
1635475040000|2021-10-29 02:37:20|6093.9|6087.9|6096.2|6090.2|6096.2|6090.2|6093.6|6087.6|3
1635475050000|2021-10-29 02:37:30|6096.6|6090.6|6095.1|6089.1|6097.1|6091.1|6095.1|6089.1|1
1635475060000|2021-10-29 02:37:40|6095.6|6089.6|6094.1|6088.1|6095.6|6089.6|6094.1|6088.1|1
1635475070000|2021-10-29 02:37:50|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6093.6|6087.6|0
1635475080000|2021-10-29 02:38:00|6093.2|6087.2|6092.1|6086.1|6093.2|6087.2|6092.1|6086.1|0
1635475090000|2021-10-29 02:38:10|6092.6|6086.6|6092.6|6086.6|6093.6|6087.6|6092.6|6086.6|0
1635475100000|2021-10-29 02:38:20|6093.1|6087.1|6094.6|6088.6|6094.6|6088.6|6093.1|6087.1|5
1635475120000|2021-10-29 02:38:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1635475130000|2021-10-29 02:38:50|6094.1|6088.1|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|0
1635475140000|2021-10-29 02:39:00|6094.7|6088.7|6096.6|6090.6|6096.6|6090.6|6094.7|6088.7|3
1635475150000|2021-10-29 02:39:10|6096.1|6090.1|6096.1|6090.1|6096.6|6090.6|6095.6|6089.6|0
1635475160000|2021-10-29 02:39:20|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|0
1635475170000|2021-10-29 02:39:30|6096.1|6090.1|6096.6|6090.6|6096.6|6090.6|6096.1|6090.1|0
1635475200000|2021-10-29 02:40:00|6096.4|6090.4|6095.1|6089.1|6096.4|6090.4|6095.1|6089.1|0
1635475210000|2021-10-29 02:40:10|6094.6|6088.6|6092.9|6086.9|6094.6|6088.6|6092.9|6086.9|0
1635475220000|2021-10-29 02:40:20|6092.1|6086.1|6095.6|6089.6|6095.6|6089.6|6092.1|6086.1|1
1635475230000|2021-10-29 02:40:30|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1635475240000|2021-10-29 02:40:40|6096.6|6090.6|6096.1|6090.1|6096.6|6090.6|6096.1|6090.1|0
1635475260000|2021-10-29 02:41:00|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.1|6090.1|0
1635475270000|2021-10-29 02:41:10|6097.6|6091.6|6097.4|6091.4|6097.6|6091.6|6097.4|6091.4|0
1635475280000|2021-10-29 02:41:20|6097.1|6091.1|6095.1|6089.1|6097.1|6091.1|6095.1|6089.1|0
1635475290000|2021-10-29 02:41:30|6094.9|6088.9|6092.6|6086.6|6094.9|6088.9|6092.6|6086.6|0
1635475300000|2021-10-29 02:41:40|6092.9|6086.9|6093.6|6087.6|6093.6|6087.6|6092.9|6086.9|0
1635475320000|2021-10-29 02:42:00|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1635475330000|2021-10-29 02:42:10|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6092.6|6086.6|0
1635475340000|2021-10-29 02:42:20|6093.7|6087.7|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|0
1635475350000|2021-10-29 02:42:30|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1635475360000|2021-10-29 02:42:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1635475380000|2021-10-29 02:43:00|6092.6|6086.6|6093.1|6087.1|6093.1|6087.1|6092.6|6086.6|0
1635475390000|2021-10-29 02:43:10|6092.9|6086.9|6092.1|6086.1|6092.9|6086.9|6092.1|6086.1|2
1635475400000|2021-10-29 02:43:20|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1635475410000|2021-10-29 02:43:30|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6092.7|6086.7|0
1635475420000|2021-10-29 02:43:40|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|1
1635475440000|2021-10-29 02:44:00|6094.6|6088.6|6095.1|6089.1|6095.9|6089.9|6094.6|6088.6|4
1635475450000|2021-10-29 02:44:10|6094.9|6088.9|6094.1|6088.1|6094.9|6088.9|6093.6|6087.6|0
1635475460000|2021-10-29 02:44:20|6093.7|6087.7|6094.6|6088.6|6094.6|6088.6|6093.6|6087.6|0
1635475470000|2021-10-29 02:44:30|6095.1|6089.1|6095.1|6089.1|6095.2|6089.2|6094.1|6088.1|0
1635475480000|2021-10-29 02:44:40|6094.9|6088.9|6093.1|6087.1|6094.9|6088.9|6093.1|6087.1|1
1635475490000|2021-10-29 02:44:50|6092.9|6086.9|6092.6|6086.6|6092.9|6086.9|6092.6|6086.6|0
1635475500000|2021-10-29 02:45:00|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6093.6|6087.6|1
1635475510000|2021-10-29 02:45:10|6093.9|6087.9|6094.1|6088.1|6094.1|6088.1|6093.6|6087.6|0
1635475520000|2021-10-29 02:45:20|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1635475530000|2021-10-29 02:45:30|6094.1|6088.1|6093.2|6087.2|6094.1|6088.1|6093.2|6087.2|0
1635475540000|2021-10-29 02:45:40|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6093.6|6087.6|0
1635475550000|2021-10-29 02:45:50|6093.6|6087.6|6094.1|6088.1|6096.1|6090.1|6093.1|6087.1|1
1635475560000|2021-10-29 02:46:00|6094.6|6088.6|6096.6|6090.6|6096.6|6090.6|6094.6|6088.6|0
1635475590000|2021-10-29 02:46:30|6096.7|6090.7|6099.1|6093.1|6099.9|6093.9|6096.7|6090.7|1
1635475600000|2021-10-29 02:46:40|6098.9|6092.9|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|0
1635475610000|2021-10-29 02:46:50|6099.6|6093.6|6102.1|6096.1|6102.1|6096.1|6099.6|6093.6|1
1635475620000|2021-10-29 02:47:00|6102.7|6096.7|6100.1|6094.1|6103.1|6097.1|6100.1|6094.1|11
1635475630000|2021-10-29 02:47:10|6099.6|6093.6|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|0
1635475640000|2021-10-29 02:47:20|6101.9|6095.9|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|9
1635475650000|2021-10-29 02:47:30|6100.9|6094.9|6101.1|6095.1|6101.1|6095.1|6100.7|6094.7|0
1635475680000|2021-10-29 02:48:00|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|1
1635475690000|2021-10-29 02:48:10|6097.9|6091.9|6098.1|6092.1|6098.6|6092.6|6097.4|6091.4|1
1635475710000|2021-10-29 02:48:30|6098.4|6092.4|6098.6|6092.6|6099.1|6093.1|6098.4|6092.4|0
1635475720000|2021-10-29 02:48:40|6099.1|6093.1|6099.6|6093.6|6100.1|6094.1|6098.6|6092.6|0
1635475730000|2021-10-29 02:48:50|6099.1|6093.1|6098.6|6092.6|6099.1|6093.1|6098.6|6092.6|0
1635475740000|2021-10-29 02:49:00|6098.4|6092.4|6100.1|6094.1|6100.4|6094.4|6098.2|6092.2|0
1635475750000|2021-10-29 02:49:10|6099.4|6093.4|6100.6|6094.6|6100.6|6094.6|6099.4|6093.4|0
1635475760000|2021-10-29 02:49:20|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635475780000|2021-10-29 02:49:40|6098.6|6092.6|6097.6|6091.6|6098.6|6092.6|6097.6|6091.6|1
1635475790000|2021-10-29 02:49:50|6097.4|6091.4|6097.1|6091.1|6097.4|6091.4|6097.1|6091.1|0
1635475800000|2021-10-29 02:50:00|6097.2|6091.2|6099.1|6093.1|6099.1|6093.1|6097.2|6091.2|0
1635475810000|2021-10-29 02:50:10|6100.6|6094.6|6099.1|6093.1|6100.6|6094.6|6099.1|6093.1|1
1635475840000|2021-10-29 02:50:40|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|0
1635475850000|2021-10-29 02:50:50|6100.6|6094.6|6099.6|6093.6|6100.6|6094.6|6098.6|6092.6|2
1635475860000|2021-10-29 02:51:00|6099.1|6093.1|6099.6|6093.6|6099.6|6093.6|6099.1|6093.1|0
1635475870000|2021-10-29 02:51:10|6099.9|6093.9|6099.1|6093.1|6100.1|6094.1|6099.1|6093.1|0
1635475880000|2021-10-29 02:51:20|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635475890000|2021-10-29 02:51:30|6099.2|6093.2|6103.6|6097.6|6103.6|6097.6|6099.1|6093.1|20
1635475900000|2021-10-29 02:51:40|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635475910000|2021-10-29 02:51:50|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6102.1|6096.1|2
1635475920000|2021-10-29 02:52:00|6103.4|6097.4|6102.1|6096.1|6103.6|6097.6|6102.1|6096.1|1
1635475950000|2021-10-29 02:52:30|6101.6|6095.6|6100.6|6094.6|6101.6|6095.6|6100.1|6094.1|1
1635475970000|2021-10-29 02:52:50|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.1|6095.1|0
1635475980000|2021-10-29 02:53:00|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1635476000000|2021-10-29 02:53:20|6101.9|6095.9|6102.1|6096.1|6102.1|6096.1|6101.9|6095.9|0
1635476010000|2021-10-29 02:53:30|6101.9|6095.9|6101.6|6095.6|6101.9|6095.9|6101.6|6095.6|0
1635476020000|2021-10-29 02:53:40|6101.1|6095.1|6099.6|6093.6|6101.1|6095.1|6099.6|6093.6|1
1635476030000|2021-10-29 02:53:50|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|0
1635476040000|2021-10-29 02:54:00|6098.6|6092.6|6097.6|6091.6|6099.2|6093.2|6097.6|6091.6|0
1635476050000|2021-10-29 02:54:10|6097.9|6091.9|6098.1|6092.1|6098.1|6092.1|6097.9|6091.9|0
1635476070000|2021-10-29 02:54:30|6097.9|6091.9|6097.6|6091.6|6097.9|6091.9|6097.6|6091.6|0
1635476080000|2021-10-29 02:54:40|6097.4|6091.4|6097.9|6091.9|6098.1|6092.1|6097.4|6091.4|0
1635476090000|2021-10-29 02:54:50|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1635476100000|2021-10-29 02:55:00|6098.2|6092.2|6098.6|6092.6|6099.6|6093.6|6098.2|6092.2|1
1635476110000|2021-10-29 02:55:10|6098.9|6092.9|6099.1|6093.1|6099.6|6093.6|6098.9|6092.9|0
1635476130000|2021-10-29 02:55:30|6098.9|6092.9|6098.6|6092.6|6098.9|6092.9|6098.1|6092.1|0
1635476140000|2021-10-29 02:55:40|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|0
1635476150000|2021-10-29 02:55:50|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1635476160000|2021-10-29 02:56:00|6098.6|6092.6|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|0
1635476170000|2021-10-29 02:56:10|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|0
1635476180000|2021-10-29 02:56:20|6098.1|6092.1|6099.1|6093.1|6099.1|6093.1|6096.9|6090.9|0
1635476190000|2021-10-29 02:56:30|6098.6|6092.6|6098.6|6092.6|6099.1|6093.1|6098.6|6092.6|0
1635476210000|2021-10-29 02:56:50|6099.1|6093.1|6098.6|6092.6|6099.1|6093.1|6098.6|6092.6|0
1635476220000|2021-10-29 02:57:00|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1635476230000|2021-10-29 02:57:10|6097.9|6091.9|6097.4|6091.4|6097.9|6091.9|6097.4|6091.4|0
1635476240000|2021-10-29 02:57:20|6097.2|6091.2|6096.9|6090.9|6097.2|6091.2|6096.9|6090.9|0
1635476270000|2021-10-29 02:57:50|6096.7|6090.7|6094.6|6088.6|6096.7|6090.7|6094.6|6088.6|0
1635476280000|2021-10-29 02:58:00|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|1
1635476300000|2021-10-29 02:58:20|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6092.2|6086.2|29
1635476310000|2021-10-29 02:58:30|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1635476320000|2021-10-29 02:58:40|6092.7|6086.7|6093.1|6087.1|6093.1|6087.1|6092.7|6086.7|0
1635476330000|2021-10-29 02:58:50|6094.1|6088.1|6093.6|6087.6|6094.1|6088.1|6093.6|6087.6|1
1635476340000|2021-10-29 02:59:00|6093.2|6087.2|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|0
1635476350000|2021-10-29 02:59:10|6094.1|6088.1|6095.6|6089.6|6096.1|6090.1|6094.1|6088.1|1
1635476360000|2021-10-29 02:59:20|6094.9|6088.9|6094.1|6088.1|6094.9|6088.9|6094.1|6088.1|0
1635476370000|2021-10-29 02:59:30|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|0
1635476380000|2021-10-29 02:59:40|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1635476400000|2021-10-29 03:00:00|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|0
1635476410000|2021-10-29 03:00:10|6093.9|6087.9|6094.6|6088.6|6094.6|6088.6|6093.9|6087.9|3
1635476420000|2021-10-29 03:00:20|6095.1|6089.1|6095.9|6089.9|6095.9|6089.9|6095.1|6089.1|1
1635476430000|2021-10-29 03:00:30|6095.6|6089.6|6096.1|6090.1|6096.1|6090.1|6095.4|6089.4|0
1635476440000|2021-10-29 03:00:40|6095.6|6089.6|6095.1|6089.1|6095.6|6089.6|6095.1|6089.1|0
1635476450000|2021-10-29 03:00:50|6094.9|6088.9|6093.6|6087.6|6094.9|6088.9|6093.6|6087.6|1
1635476460000|2021-10-29 03:01:00|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|0
1635476470000|2021-10-29 03:01:10|6093.9|6087.9|6094.1|6088.1|6094.6|6088.6|6093.9|6087.9|0
1635476480000|2021-10-29 03:01:20|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|0
1635476490000|2021-10-29 03:01:30|6094.1|6088.1|6093.1|6087.1|6094.1|6088.1|6093.1|6087.1|0
1635476510000|2021-10-29 03:01:50|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1635476520000|2021-10-29 03:02:00|6092.7|6086.7|6093.6|6087.6|6094.1|6088.1|6092.7|6086.7|1
1635476530000|2021-10-29 03:02:10|6093.1|6087.1|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|0
1635476540000|2021-10-29 03:02:20|6093.7|6087.7|6093.6|6087.6|6093.7|6087.7|6093.6|6087.6|0
1635476550000|2021-10-29 03:02:30|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|3
1635476560000|2021-10-29 03:02:40|6093|6087|6092.9|6086.9|6093|6087|6092.9|6086.9|0
1635476570000|2021-10-29 03:02:50|6092.4|6086.4|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|2
1635476580000|2021-10-29 03:03:00|6094|6088|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|0
1635476590000|2021-10-29 03:03:10|6094.5|6088.5|6096.4|6090.4|6096.4|6090.4|6094.5|6088.5|2
1635476600000|2021-10-29 03:03:20|6096.9|6090.9|6097.4|6091.4|6097.4|6091.4|6096.9|6090.9|0
1635476610000|2021-10-29 03:03:30|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.2|6090.2|0
1635476630000|2021-10-29 03:03:50|6096.5|6090.5|6096.9|6090.9|6096.9|6090.9|6096.5|6090.5|0
1635476650000|2021-10-29 03:04:10|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|0
1635476660000|2021-10-29 03:04:20|6096.7|6090.7|6096.9|6090.9|6096.9|6090.9|6096.4|6090.4|0
1635476670000|2021-10-29 03:04:30|6096.4|6090.4|6095.9|6089.9|6096.4|6090.4|6095.9|6089.9|0
1635476680000|2021-10-29 03:04:40|6096.2|6090.2|6096.9|6090.9|6096.9|6090.9|6096.2|6090.2|2
1635476700000|2021-10-29 03:05:00|6096.7|6090.7|6096.4|6090.4|6096.7|6090.7|6095.9|6089.9|0
1635476730000|2021-10-29 03:05:30|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|1
1635476740000|2021-10-29 03:05:40|6097.7|6091.7|6098.9|6092.9|6098.9|6092.9|6097.7|6091.7|1
1635476750000|2021-10-29 03:05:50|6099|6093|6099.4|6093.4|6099.4|6093.4|6099|6093|0
1635476760000|2021-10-29 03:06:00|6099.5|6093.5|6101.9|6095.9|6101.9|6095.9|6099.5|6093.5|2
1635476770000|2021-10-29 03:06:10|6102|6096|6102.9|6096.9|6102.9|6096.9|6102|6096|0
1635476810000|2021-10-29 03:06:50|6103.2|6097.2|6102.4|6096.4|6103.2|6097.2|6102.4|6096.4|1
1635476820000|2021-10-29 03:07:00|6102.2|6096.2|6100.9|6094.9|6102.2|6096.2|6100.9|6094.9|0
1635476830000|2021-10-29 03:07:10|6100.7|6094.7|6100.4|6094.4|6100.7|6094.7|6100.4|6094.4|0
1635476840000|2021-10-29 03:07:20|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|0
1635476860000|2021-10-29 03:07:40|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635476870000|2021-10-29 03:07:50|6099.4|6093.4|6098.9|6092.9|6099.4|6093.4|6098.9|6092.9|0
1635476880000|2021-10-29 03:08:00|6099.4|6093.4|6098.9|6092.9|6099.4|6093.4|6098.9|6092.9|0
1635476890000|2021-10-29 03:08:10|6097.9|6091.9|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|0
1635476900000|2021-10-29 03:08:20|6098.4|6092.4|6099.4|6093.4|6099.7|6093.7|6098.4|6092.4|0
1635476920000|2021-10-29 03:08:40|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635476930000|2021-10-29 03:08:50|6099.7|6093.7|6099.4|6093.4|6099.7|6093.7|6099.4|6093.4|1
1635476940000|2021-10-29 03:09:00|6099|6093|6097.7|6091.7|6099|6093|6097.7|6091.7|0
1635476950000|2021-10-29 03:09:10|6097.9|6091.9|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|0
1635476960000|2021-10-29 03:09:20|6097.9|6091.9|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|0
1635476970000|2021-10-29 03:09:30|6098.9|6092.9|6097.9|6091.9|6098.9|6092.9|6097.9|6091.9|0
1635477000000|2021-10-29 03:10:00|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|0
1635477010000|2021-10-29 03:10:10|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|2
1635477040000|2021-10-29 03:10:40|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635477080000|2021-10-29 03:11:20|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635477090000|2021-10-29 03:11:30|6099.5|6093.5|6097.9|6091.9|6099.5|6093.5|6097.9|6091.9|0
1635477110000|2021-10-29 03:11:50|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635477120000|2021-10-29 03:12:00|6099.2|6093.2|6099.9|6093.9|6100.4|6094.4|6098.9|6092.9|0
1635477130000|2021-10-29 03:12:10|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635477140000|2021-10-29 03:12:20|6099.2|6093.2|6098.9|6092.9|6099.2|6093.2|6098.9|6092.9|0
1635477160000|2021-10-29 03:12:40|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635477170000|2021-10-29 03:12:50|6099.7|6093.7|6099.4|6093.4|6099.7|6093.7|6099.4|6093.4|0
1635477180000|2021-10-29 03:13:00|6099.2|6093.2|6098.9|6092.9|6099.4|6093.4|6098.9|6092.9|0
1635477190000|2021-10-29 03:13:10|6098.7|6092.7|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|0
1635477200000|2021-10-29 03:13:20|6098.7|6092.7|6098.4|6092.4|6098.7|6092.7|6098.4|6092.4|0
1635477210000|2021-10-29 03:13:30|6098.2|6092.2|6098.7|6092.7|6099.2|6093.2|6098.2|6092.2|2
1635477220000|2021-10-29 03:13:40|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|0
1635477240000|2021-10-29 03:14:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1635477250000|2021-10-29 03:14:10|||||||||1
1635477260000|2021-10-29 03:14:20|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1635477270000|2021-10-29 03:14:30|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|0
1635477280000|2021-10-29 03:14:40|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1635477300000|2021-10-29 03:15:00|6103.4|6097.4|6104.4|6098.4|6104.4|6098.4|6103.4|6097.4|0
1635477310000|2021-10-29 03:15:10|6101.9|6095.9|6102.9|6096.9|6102.9|6096.9|6101.4|6095.4|3
1635477320000|2021-10-29 03:15:20|6102.7|6096.7|6102.4|6096.4|6102.7|6096.7|6102.4|6096.4|0
1635477330000|2021-10-29 03:15:30|6102.2|6096.2|6100.9|6094.9|6102.7|6096.7|6100.9|6094.9|0
1635477340000|2021-10-29 03:15:40|6100.5|6094.5|6099.4|6093.4|6100.5|6094.5|6099.4|6093.4|0
1635477350000|2021-10-29 03:15:50|6099.9|6093.9|6099.4|6093.4|6099.9|6093.9|6099.4|6093.4|0
1635477390000|2021-10-29 03:16:30|6100.4|6094.4|6101.4|6095.4|6101.4|6095.4|6100.4|6094.4|0
1635477400000|2021-10-29 03:16:40|6101.2|6095.2|6100.4|6094.4|6101.2|6095.2|6099.4|6093.4|0
1635477410000|2021-10-29 03:16:50|6099.4|6093.4|6100.4|6094.4|6100.4|6094.4|6099.4|6093.4|0
1635477420000|2021-10-29 03:17:00|6099.9|6093.9|6098.9|6092.9|6099.9|6093.9|6098.9|6092.9|0
1635477430000|2021-10-29 03:17:10|6098.2|6092.2|6097.9|6091.9|6098.2|6092.2|6097.9|6091.9|0
1635477440000|2021-10-29 03:17:20|6097.7|6091.7|6097.9|6091.9|6097.9|6091.9|6097.7|6091.7|0
1635477450000|2021-10-29 03:17:30|6097.7|6091.7|6097.4|6091.4|6097.7|6091.7|6097.4|6091.4|0
1635477470000|2021-10-29 03:17:50|6097.9|6091.9|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|1
1635477480000|2021-10-29 03:18:00|6098.7|6092.7|6098.9|6092.9|6098.9|6092.9|6098.4|6092.4|0
1635477490000|2021-10-29 03:18:10|6099|6093|6098.9|6092.9|6099|6093|6098.9|6092.9|0
1635477520000|2021-10-29 03:18:40|6099.4|6093.4|6100.4|6094.4|6100.9|6094.9|6099.4|6093.4|1
1635477540000|2021-10-29 03:19:00|6099.9|6093.9|6097.9|6091.9|6099.9|6093.9|6097.9|6091.9|0
1635477550000|2021-10-29 03:19:10|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1635477560000|2021-10-29 03:19:20|6099.4|6093.4|6099.9|6093.9|6099.9|6093.9|6099.4|6093.4|0
1635477590000|2021-10-29 03:19:50|6099.7|6093.7|6098.9|6092.9|6099.7|6093.7|6098.9|6092.9|0
1635477600000|2021-10-29 03:20:00|6099.2|6093.2|6098.9|6092.9|6099.4|6093.4|6098.9|6092.9|0
1635477610000|2021-10-29 03:20:10|6099.4|6093.4|6100.4|6094.4|6100.4|6094.4|6099.4|6093.4|0
1635477620000|2021-10-29 03:20:20|6100.5|6094.5|6103.9|6097.9|6103.9|6097.9|6100.5|6094.5|0
1635477630000|2021-10-29 03:20:30|6104|6098|6103.4|6097.4|6104.9|6098.9|6103.4|6097.4|0
1635477640000|2021-10-29 03:20:40|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635477650000|2021-10-29 03:20:50|6104.4|6098.4|6103.9|6097.9|6104.4|6098.4|6103.9|6097.9|0
1635477660000|2021-10-29 03:21:00|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635477670000|2021-10-29 03:21:10|6102.5|6096.5|6101.9|6095.9|6102.5|6096.5|6101.9|6095.9|0
1635477680000|2021-10-29 03:21:20|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|0
1635477690000|2021-10-29 03:21:30|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|0
1635477700000|2021-10-29 03:21:40|6101.7|6095.7|6101.9|6095.9|6101.9|6095.9|6101.7|6095.7|0
1635477710000|2021-10-29 03:21:50|6102|6096|6102.4|6096.4|6102.4|6096.4|6102|6096|0
1635477720000|2021-10-29 03:22:00|6102.1|6096.1|6101.4|6095.4|6102.1|6096.1|6101.4|6095.4|0
1635477730000|2021-10-29 03:22:10|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1635477740000|2021-10-29 03:22:20|6102|6096|6102.9|6096.9|6102.9|6096.9|6102|6096|0
1635477760000|2021-10-29 03:22:40|6103.2|6097.2|6103.5|6097.5|6103.5|6097.5|6103.2|6097.2|1
1635477770000|2021-10-29 03:22:50|6104|6098|6103.9|6097.9|6104|6098|6103.9|6097.9|0
1635477790000|2021-10-29 03:23:10|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1635477800000|2021-10-29 03:23:20|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|1
1635477840000|2021-10-29 03:24:00|6104.9|6098.9|6103.9|6097.9|6104.9|6098.9|6103.9|6097.9|0
1635477860000|2021-10-29 03:24:20|6103.7|6097.7|6103.4|6097.4|6103.7|6097.7|6103.4|6097.4|0
1635477870000|2021-10-29 03:24:30|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635477890000|2021-10-29 03:24:50|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635477900000|2021-10-29 03:25:00|6102.9|6096.9|6106.2|6100.2|6106.2|6100.2|6102.9|6096.9|3
1635477910000|2021-10-29 03:25:10|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.7|6099.7|0
1635477960000|2021-10-29 03:26:00|||||||||1
1635477970000|2021-10-29 03:26:10|6108.9|6102.9|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|1
1635477980000|2021-10-29 03:26:20|6109.1|6103.1|6109.4|6103.4|6109.4|6103.4|6109.1|6103.1|0
1635477990000|2021-10-29 03:26:30|6109.2|6103.2|6109.4|6103.4|6109.4|6103.4|6109.2|6103.2|1
1635478000000|2021-10-29 03:26:40|6111.7|6105.7|6110.9|6104.9|6111.7|6105.7|6110.4|6104.4|2
1635478010000|2021-10-29 03:26:50|6111.4|6105.4|6111.9|6105.9|6112.9|6106.9|6111.4|6105.4|6
1635478020000|2021-10-29 03:27:00|6111.4|6105.4|6107.5|6101.5|6111.4|6105.4|6107.4|6101.4|5
1635478030000|2021-10-29 03:27:10|6107.7|6101.7|6107.4|6101.4|6107.9|6101.9|6107|6101|1
1635478040000|2021-10-29 03:27:20|6107.5|6101.5|6108.4|6102.4|6108.9|6102.9|6107.5|6101.5|0
1635478060000|2021-10-29 03:27:40|6108.9|6102.9|6107.7|6101.7|6108.9|6102.9|6107.4|6101.4|1
1635478070000|2021-10-29 03:27:50|6107.5|6101.5|6108.9|6102.9|6108.9|6102.9|6107.5|6101.5|0
1635478080000|2021-10-29 03:28:00|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635478090000|2021-10-29 03:28:10|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1635478120000|2021-10-29 03:28:40|||||||||2
1635478130000|2021-10-29 03:28:50|||||||||1
1635478140000|2021-10-29 03:29:00|6107.9|6101.9|6108.9|6102.9|6108.9|6102.9|6107.9|6101.9|8
1635478170000|2021-10-29 03:29:30|6108.4|6102.4|6109.4|6103.4|6109.4|6103.4|6108.4|6102.4|0
1635478190000|2021-10-29 03:29:50|6109|6103|6108.9|6102.9|6109|6103|6108.9|6102.9|0
1635478200000|2021-10-29 03:30:00|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635478210000|2021-10-29 03:30:10|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|3
1635478230000|2021-10-29 03:30:30|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635478260000|2021-10-29 03:31:00|||||||||2
1635478320000|2021-10-29 03:32:00|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|3
1635478330000|2021-10-29 03:32:10|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|1
1635478340000|2021-10-29 03:32:20|6109|6103|6107.9|6101.9|6109|6103|6107.9|6101.9|0
1635478380000|2021-10-29 03:33:00|6106.4|6100.4|6106.2|6100.2|6106.4|6100.4|6106.2|6100.2|0
1635478390000|2021-10-29 03:33:10|6105.9|6099.9|6107.9|6101.9|6107.9|6101.9|6105.9|6099.9|2
1635478400000|2021-10-29 03:33:20|6107.5|6101.5|6107.4|6101.4|6107.5|6101.5|6107.4|6101.4|0
1635478410000|2021-10-29 03:33:30|6107.5|6101.5|6107.9|6101.9|6107.9|6101.9|6107.5|6101.5|0
1635478420000|2021-10-29 03:33:40|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1635478430000|2021-10-29 03:33:50|6107.5|6101.5|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|1
1635478440000|2021-10-29 03:34:00|6107.5|6101.5|6107.4|6101.4|6107.5|6101.5|6106.9|6100.9|0
1635478450000|2021-10-29 03:34:10|6107.9|6101.9|6106.9|6100.9|6107.9|6101.9|6106.9|6100.9|1
1635478480000|2021-10-29 03:34:40|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|0
1635478500000|2021-10-29 03:35:00|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|7
1635478550000|2021-10-29 03:35:50|6107.2|6101.2|6107.4|6101.4|6107.9|6101.9|6107.2|6101.2|0
1635478580000|2021-10-29 03:36:20|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1635478600000|2021-10-29 03:36:40|6107.2|6101.2|6106.9|6100.9|6107.2|6101.2|6106.9|6100.9|0
1635478610000|2021-10-29 03:36:50|||||||||1
1635478670000|2021-10-29 03:37:50|6107.2|6101.2|6107.4|6101.4|6107.4|6101.4|6107.2|6101.2|4
1635478700000|2021-10-29 03:38:20|6106.9|6100.9|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|0
1635478740000|2021-10-29 03:39:00|6107.2|6101.2|6106.7|6100.7|6107.2|6101.2|6106.4|6100.4|0
1635478750000|2021-10-29 03:39:10|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635478820000|2021-10-29 03:40:20|||||||||1
1635478830000|2021-10-29 03:40:30|6106|6100|6106.4|6100.4|6106.4|6100.4|6106|6100|4
1635478850000|2021-10-29 03:40:50|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635478860000|2021-10-29 03:41:00|6106.9|6100.9|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|2
1635478910000|2021-10-29 03:41:50|||||||||1
1635478970000|2021-10-29 03:42:50|6106.2|6100.2|6106.4|6100.4|6106.4|6100.4|6106.2|6100.2|1
1635479040000|2021-10-29 03:44:00|6106.5|6100.5|6106.9|6100.9|6106.9|6100.9|6106.5|6100.5|0
1635479090000|2021-10-29 03:44:50|6106.7|6100.7|6106.5|6100.5|6106.7|6100.7|6106.5|6100.5|1
1635479110000|2021-10-29 03:45:10|6106.7|6100.7|6107|6101|6107|6101|6106.7|6100.7|0
1635479120000|2021-10-29 03:45:20|6107.4|6101.4|6106.9|6100.9|6107.4|6101.4|6106.9|6100.9|1
1635479130000|2021-10-29 03:45:30|6106|6100|6106.4|6100.4|6106.4|6100.4|6106|6100|10
1635479160000|2021-10-29 03:46:00|6106.9|6100.9|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|6
1635479260000|2021-10-29 03:47:40|6106.2|6100.2|6106.4|6100.4|6106.4|6100.4|6106.2|6100.2|1
1635479270000|2021-10-29 03:47:50|||||||||1
1635479280000|2021-10-29 03:48:00|||||||||1
1635479300000|2021-10-29 03:48:20|||||||||1
1635479320000|2021-10-29 03:48:40|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|2
1635479340000|2021-10-29 03:49:00|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1635479370000|2021-10-29 03:49:30|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635479380000|2021-10-29 03:49:40|6106.2|6100.2|6105.9|6099.9|6106.2|6100.2|6105.9|6099.9|0
1635479390000|2021-10-29 03:49:50|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|1
1635479400000|2021-10-29 03:50:00|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|1
1635479500000|2021-10-29 03:51:40|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1635479510000|2021-10-29 03:51:50|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|1
1635479570000|2021-10-29 03:52:50|6106.9|6100.9|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|0
1635479640000|2021-10-29 03:54:00|6106.9|6100.9|6106.4|6100.4|6107.2|6101.2|6106.4|6100.4|0
1635479700000|2021-10-29 03:55:00|6105.7|6099.7|6105.2|6099.2|6106.2|6100.2|6105.2|6099.2|4
1635479710000|2021-10-29 03:55:10|6102.4|6096.4|6101.9|6095.9|6102.9|6096.9|6101.9|6095.9|6
1635479720000|2021-10-29 03:55:20|6101.2|6095.2|6100.9|6094.9|6101.2|6095.2|6100.9|6094.9|1
1635479740000|2021-10-29 03:55:40|6101|6095|6101.4|6095.4|6101.4|6095.4|6101|6095|0
1635479750000|2021-10-29 03:55:50|6101.7|6095.7|6101.9|6095.9|6101.9|6095.9|6101.7|6095.7|0
1635479790000|2021-10-29 03:56:30|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|0
1635479810000|2021-10-29 03:56:50|6102|6096|6102.2|6096.2|6102.4|6096.4|6101.9|6095.9|0
1635479820000|2021-10-29 03:57:00|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1635479850000|2021-10-29 03:57:30|6102.4|6096.4|6104.4|6098.4|6104.4|6098.4|6102.4|6096.4|2
1635479870000|2021-10-29 03:57:50|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1635479880000|2021-10-29 03:58:00|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635479910000|2021-10-29 03:58:30|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1635479930000|2021-10-29 03:58:50|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1635479970000|2021-10-29 03:59:30|6103.7|6097.7|6103.4|6097.4|6103.7|6097.7|6103.4|6097.4|0
1635480030000|2021-10-29 04:00:30|6103.5|6097.5|6103.4|6097.4|6103.9|6097.9|6103.4|6097.4|0
1635480060000|2021-10-29 04:01:00|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|2
1635480170000|2021-10-29 04:02:50|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|1
1635480180000|2021-10-29 04:03:00|6104.4|6098.4|6104.7|6098.7|6104.9|6098.9|6104.4|6098.4|1
1635480190000|2021-10-29 04:03:10|6104.4|6098.4|6104.9|6098.9|6104.9|6098.9|6104.4|6098.4|0
1635480200000|2021-10-29 04:03:20|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|4
1635480230000|2021-10-29 04:03:50|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|1
1635480240000|2021-10-29 04:04:00|6105.9|6099.9|6106.2|6100.2|6106.2|6100.2|6105.9|6099.9|0
1635480250000|2021-10-29 04:04:10|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635480310000|2021-10-29 04:05:10|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635480320000|2021-10-29 04:05:20|6106|6100|6105.9|6099.9|6106|6100|6105.9|6099.9|0
1635480340000|2021-10-29 04:05:40|6106.2|6100.2|6105.9|6099.9|6106.2|6100.2|6105.9|6099.9|0
1635480350000|2021-10-29 04:05:50|6105.7|6099.7|6105.4|6099.4|6105.7|6099.7|6105.4|6099.4|2
1635480370000|2021-10-29 04:06:10|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1635480390000|2021-10-29 04:06:30|6105.2|6099.2|6105.4|6099.4|6105.4|6099.4|6105.2|6099.2|0
1635480480000|2021-10-29 04:08:00|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|1
1635480520000|2021-10-29 04:08:40|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|0
1635480540000|2021-10-29 04:09:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635480550000|2021-10-29 04:09:10|6106.9|6100.9|6107.4|6101.4|6107.9|6101.9|6106.9|6100.9|1
1635480570000|2021-10-29 04:09:30|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1635480600000|2021-10-29 04:10:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635480670000|2021-10-29 04:11:10|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1635480680000|2021-10-29 04:11:20|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635480690000|2021-10-29 04:11:30|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1635480750000|2021-10-29 04:12:30|6107.9|6101.9|6107.4|6101.4|6107.9|6101.9|6107.4|6101.4|0
1635480760000|2021-10-29 04:12:40|6107.9|6101.9|6107.4|6101.4|6107.9|6101.9|6107.4|6101.4|0
1635480780000|2021-10-29 04:13:00|6107.5|6101.5|6108.4|6102.4|6108.4|6102.4|6107.5|6101.5|0
1635480800000|2021-10-29 04:13:20|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635480830000|2021-10-29 04:13:50|6108.4|6102.4|6108.7|6102.7|6108.7|6102.7|6108.4|6102.4|0
1635480840000|2021-10-29 04:14:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1635480860000|2021-10-29 04:14:20|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635480880000|2021-10-29 04:14:40|6108|6102|6108|6102|6108|6102|6108|6102|0
1635480900000|2021-10-29 04:15:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1635480910000|2021-10-29 04:15:10|6108.2|6102.2|6107.9|6101.9|6108.2|6102.2|6107.9|6101.9|0
1635480920000|2021-10-29 04:15:20|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|1
1635480930000|2021-10-29 04:15:30|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|1
1635480950000|2021-10-29 04:15:50|6107.2|6101.2|6106.9|6100.9|6107.2|6101.2|6106.9|6100.9|0
1635480980000|2021-10-29 04:16:20|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|2
1635480990000|2021-10-29 04:16:30|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1635481000000|2021-10-29 04:16:40|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|1
1635481140000|2021-10-29 04:19:00|6108|6102|6108.4|6102.4|6108.4|6102.4|6108|6102|0
1635481180000|2021-10-29 04:19:40|6108.2|6102.2|6106.9|6100.9|6108.2|6102.2|6106.9|6100.9|0
1635481790000|2021-10-29 04:29:50|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635481800000|2021-10-29 04:30:00|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|1
1635481820000|2021-10-29 04:30:20|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|4
1635481830000|2021-10-29 04:30:30|6108.4|6102.4|6108.9|6102.9|6109|6103|6107.9|6101.9|6
1635481880000|2021-10-29 04:31:20|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|1
1635481900000|2021-10-29 04:31:40|6109.2|6103.2|6109.7|6103.7|6109.7|6103.7|6109.2|6103.2|0
1635482010000|2021-10-29 04:33:30|6110.4|6104.4|6113.4|6107.4|6113.4|6107.4|6110.4|6104.4|5
1635482020000|2021-10-29 04:33:40|6114.7|6108.7|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|3
1635482030000|2021-10-29 04:33:50|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6116.9|6110.9|3
1635482040000|2021-10-29 04:34:00|6117.2|6111.2|6118.7|6112.7|6118.7|6112.7|6116.9|6110.9|7
1635482100000|2021-10-29 04:35:00|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1635482120000|2021-10-29 04:35:20|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|5
1635482200000|2021-10-29 04:36:40|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|2
1635482230000|2021-10-29 04:37:10|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6117.3|6111.3|0
1635482270000|2021-10-29 04:37:50|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|1
1635482280000|2021-10-29 04:38:00|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1635482380000|2021-10-29 04:39:40|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|30
1635482390000|2021-10-29 04:39:50|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|0
1635482420000|2021-10-29 04:40:20|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|1
1635482430000|2021-10-29 04:40:30|6114.3|6108.3|6114.2|6108.2|6114.3|6108.3|6114.2|6108.2|1
1635482450000|2021-10-29 04:40:50|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1635482510000|2021-10-29 04:41:50|||||||||1
1635482520000|2021-10-29 04:42:00|6114.3|6108.3|6114.2|6108.2|6114.3|6108.3|6114.2|6108.2|1
1635482660000|2021-10-29 04:44:20|6113.7|6107.7|6113.8|6107.8|6113.8|6107.8|6113.7|6107.7|0
1635482670000|2021-10-29 04:44:30|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1635482730000|2021-10-29 04:45:30|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.9|6107.9|2
1635482800000|2021-10-29 04:46:40|6113.7|6107.7|6114.2|6108.2|6114.2|6108.2|6113.7|6107.7|1
1635482880000|2021-10-29 04:48:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|0
1635482900000|2021-10-29 04:48:20|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|0
1635483060000|2021-10-29 04:51:00|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1635483090000|2021-10-29 04:51:30|6113.6|6107.6|6112.2|6106.2|6113.6|6107.6|6112.2|6106.2|3
1635483190000|2021-10-29 04:53:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1635483220000|2021-10-29 04:53:40|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|2
1635483230000|2021-10-29 04:53:50|6112.3|6106.3|6112.2|6106.2|6112.3|6106.3|6112.2|6106.2|1
1635483370000|2021-10-29 04:56:10|6112.7|6106.7|6111.7|6105.7|6112.7|6106.7|6111.7|6105.7|0
1635483380000|2021-10-29 04:56:20|6111.8|6105.8|6112.2|6106.2|6112.2|6106.2|6111.8|6105.8|0
1635483390000|2021-10-29 04:56:30|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1635483450000|2021-10-29 04:57:30|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1635483480000|2021-10-29 04:58:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1635483540000|2021-10-29 04:59:00|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.2|6106.2|0
1635483550000|2021-10-29 04:59:10|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6112.2|6106.2|2
1635483570000|2021-10-29 04:59:30|6112.3|6106.3|6112.7|6106.7|6112.7|6106.7|6112.3|6106.3|0
1635483590000|2021-10-29 04:59:50|6112.3|6106.3|6111.7|6105.7|6112.3|6106.3|6111.7|6105.7|0
1635483610000|2021-10-29 05:00:10|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|0
1635483630000|2021-10-29 05:00:30|6110.2|6104.2|6111.2|6105.2|6111.2|6105.2|6110.2|6104.2|0
1635483640000|2021-10-29 05:00:40|6111.7|6105.7|6111.2|6105.2|6111.7|6105.7|6111.2|6105.2|0
1635483650000|2021-10-29 05:00:50|6111.7|6105.7|6111.2|6105.2|6111.7|6105.7|6111.2|6105.2|0
1635483670000|2021-10-29 05:01:10|6111.3|6105.3|6110.7|6104.7|6111.7|6105.7|6110.7|6104.7|0
1635483680000|2021-10-29 05:01:20|6111.3|6105.3|6111.7|6105.7|6111.7|6105.7|6111.3|6105.3|1
1635483690000|2021-10-29 05:01:30|6111.5|6105.5|6111.2|6105.2|6112.2|6106.2|6111.2|6105.2|0
1635483720000|2021-10-29 05:02:00|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1635483800000|2021-10-29 05:03:20|6111.2|6105.2|6110.7|6104.7|6111.2|6105.2|6110.7|6104.7|0
1635483890000|2021-10-29 05:04:50|6110.8|6104.8|6111.7|6105.7|6111.7|6105.7|6110.8|6104.8|1
1635483910000|2021-10-29 05:05:10|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6112.2|6106.2|1
1635483920000|2021-10-29 05:05:20|6112.3|6106.3|6112.7|6106.7|6112.7|6106.7|6112.3|6106.3|0
1635483960000|2021-10-29 05:06:00|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|1
1635484020000|2021-10-29 05:07:00|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|1
1635484100000|2021-10-29 05:08:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|2
1635484140000|2021-10-29 05:09:00|6114.5|6108.5|6112.2|6106.2|6114.7|6108.7|6112.2|6106.2|4
1635484150000|2021-10-29 05:09:10|6111.8|6105.8|6111.5|6105.5|6111.8|6105.8|6111.5|6105.5|1
1635484160000|2021-10-29 05:09:20|6110.7|6104.7|6110.2|6104.2|6110.7|6104.7|6110.2|6104.2|0
1635484190000|2021-10-29 05:09:50|6109.7|6103.7|6110.2|6104.2|6110.2|6104.2|6109.7|6103.7|1
1635484200000|2021-10-29 05:10:00|6109.7|6103.7|6111.2|6105.2|6111.2|6105.2|6109.7|6103.7|2
1635484210000|2021-10-29 05:10:10|6111.7|6105.7|6111.2|6105.2|6111.7|6105.7|6111.2|6105.2|0
1635484220000|2021-10-29 05:10:20|6111.3|6105.3|6111.7|6105.7|6111.7|6105.7|6111.3|6105.3|0
1635484280000|2021-10-29 05:11:20|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|1
1635484300000|2021-10-29 05:11:40|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|1
1635484380000|2021-10-29 05:13:00|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1635484410000|2021-10-29 05:13:30|||||||||2
1635484430000|2021-10-29 05:13:50|6113.2|6107.2|6113.3|6107.3|6113.3|6107.3|6113.2|6107.2|1
1635484440000|2021-10-29 05:14:00|6113.7|6107.7|6114.2|6108.2|6114.2|6108.2|6113.7|6107.7|0
1635484450000|2021-10-29 05:14:10|6114.7|6108.7|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|0
1635484480000|2021-10-29 05:14:40|6115|6109|6114.2|6108.2|6115|6109|6114.2|6108.2|0
1635484570000|2021-10-29 05:16:10|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1635484610000|2021-10-29 05:16:50|6113.9|6107.9|6115.2|6109.2|6115.2|6109.2|6113.9|6107.9|4
1635484620000|2021-10-29 05:17:00|6113.8|6107.8|6113.7|6107.7|6113.8|6107.8|6113.7|6107.7|0
1635484630000|2021-10-29 05:17:10|6113.2|6107.2|6115.2|6109.2|6115.2|6109.2|6113.2|6107.2|1
1635484670000|2021-10-29 05:17:50|6114.9|6108.9|6112.5|6106.5|6114.9|6108.9|6112.5|6106.5|0
1635484680000|2021-10-29 05:18:00|6112.2|6106.2|6113.7|6107.7|6113.7|6107.7|6112.2|6106.2|4
1635484730000|2021-10-29 05:18:50|6112.9|6106.9|6114.2|6108.2|6114.2|6108.2|6112.9|6106.9|1
1635484740000|2021-10-29 05:19:00|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|1
1635484770000|2021-10-29 05:19:30|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|0
1635484830000|2021-10-29 05:20:30|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|0
1635484910000|2021-10-29 05:21:50|6114.2|6108.2|6115.2|6109.2|6115.7|6109.7|6114.2|6108.2|1
1635484990000|2021-10-29 05:23:10|6114.9|6108.9|6114.2|6108.2|6114.9|6108.9|6114.2|6108.2|0
1635485020000|2021-10-29 05:23:40|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|1
1635485030000|2021-10-29 05:23:50|6113|6107|6118.7|6112.7|6119|6113|6112.2|6106.2|4
1635485040000|2021-10-29 05:24:00|6118.2|6112.2|6118.7|6112.7|6118.7|6112.7|6117.7|6111.7|0
1635485060000|2021-10-29 05:24:20|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6117.8|6111.8|0
1635485080000|2021-10-29 05:24:40|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1635485090000|2021-10-29 05:24:50|6118.8|6112.8|6118.7|6112.7|6118.8|6112.8|6118.7|6112.7|2
1635485100000|2021-10-29 05:25:00|6119.7|6113.7|6120.2|6114.2|6120.2|6114.2|6119.7|6113.7|5
1635485120000|2021-10-29 05:25:20|6120.5|6114.5|6121.7|6115.7|6121.7|6115.7|6120.5|6114.5|1
1635485130000|2021-10-29 05:25:30|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|1
1635485160000|2021-10-29 05:26:00|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1635485210000|2021-10-29 05:26:50|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|2
1635485220000|2021-10-29 05:27:00|6122.9|6116.9|6123.7|6117.7|6124.2|6118.2|6122.7|6116.7|3
1635485230000|2021-10-29 05:27:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6
1635485250000|2021-10-29 05:27:30|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|1
1635485260000|2021-10-29 05:27:40|6124.5|6118.5|6124.7|6118.7|6124.7|6118.7|6124.5|6118.5|0
1635485280000|2021-10-29 05:28:00|6124.5|6118.5|6124.2|6118.2|6124.5|6118.5|6124.2|6118.2|0
1635485310000|2021-10-29 05:28:30|6124.3|6118.3|6125.2|6119.2|6125.2|6119.2|6124.2|6118.2|0
1635485320000|2021-10-29 05:28:40|6128.8|6122.8|6128.5|6122.5|6128.8|6122.8|6128|6122|17
1635485330000|2021-10-29 05:28:50|6130.5|6124.5|6130|6124|6130.5|6124.5|6130|6124|3
1635485350000|2021-10-29 05:29:10|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1635485380000|2021-10-29 05:29:40|6131|6125|6131.5|6125.5|6131.5|6125.5|6131|6125|1
1635485400000|2021-10-29 05:30:00|6132|6126|6131.5|6125.5|6133.5|6127.5|6131.5|6125.5|16
1635485430000|2021-10-29 05:30:30|6131|6125|6129|6123|6131.3|6125.3|6129|6123|6
1635485440000|2021-10-29 05:30:40|6128.8|6122.8|6127.3|6121.3|6128.8|6122.8|6127.3|6121.3|0
1635485450000|2021-10-29 05:30:50|6127|6121|6128|6122|6128|6122|6126.5|6120.5|1
1635485460000|2021-10-29 05:31:00|6128.6|6122.6|6129|6123|6129|6123|6128.6|6122.6|1
1635485470000|2021-10-29 05:31:10|6129.3|6123.3|6132.5|6126.5|6132.5|6126.5|6129.3|6123.3|1
1635485480000|2021-10-29 05:31:20|6132.6|6126.6|6133|6127|6133|6127|6132.6|6126.6|0
1635485490000|2021-10-29 05:31:30|6132.5|6126.5|6133|6127|6133|6127|6132.5|6126.5|0
1635485510000|2021-10-29 05:31:50|6132.6|6126.6|6132.5|6126.5|6133|6127|6132.5|6126.5|2
1635485520000|2021-10-29 05:32:00|6132|6126|6132.3|6126.3|6133|6127|6132|6126|2
1635485530000|2021-10-29 05:32:10|6133|6127|6132.5|6126.5|6133|6127|6132|6126|6
1635485540000|2021-10-29 05:32:20|6133|6127|6132.8|6126.8|6133|6127|6132.8|6126.8|0
1635485550000|2021-10-29 05:32:30|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1635485560000|2021-10-29 05:32:40|6132.6|6126.6|6133|6127|6133.5|6127.5|6132.1|6126.1|7
1635485580000|2021-10-29 05:33:00|6132.5|6126.5|6133|6127|6133|6127|6132.5|6126.5|5
1635485590000|2021-10-29 05:33:10|6131.8|6125.8|6131.5|6125.5|6131.8|6125.8|6131.5|6125.5|1
1635485600000|2021-10-29 05:33:20|6132|6126|6132.5|6126.5|6132.5|6126.5|6131.5|6125.5|2
1635485620000|2021-10-29 05:33:40|6133|6127|6133|6127|6133|6127|6133|6127|0
1635485630000|2021-10-29 05:33:50|||||||||3
1635485650000|2021-10-29 05:34:10|6133.3|6127.3|6132.5|6126.5|6133.3|6127.3|6132.5|6126.5|7
1635485680000|2021-10-29 05:34:40|6132.6|6126.6|6132.5|6126.5|6132.6|6126.6|6132.3|6126.3|0
1635485690000|2021-10-29 05:34:50|6132|6126|6132.5|6126.5|6132.5|6126.5|6132|6126|0
1635485700000|2021-10-29 05:35:00|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|0
1635485710000|2021-10-29 05:35:10|6132|6126|6132|6126|6132|6126|6132|6126|12
1635485730000|2021-10-29 05:35:30|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1635485760000|2021-10-29 05:36:00|6131.2|6125.2|6131.5|6125.5|6131.8|6125.8|6131.2|6125.2|1
1635485800000|2021-10-29 05:36:40|6132|6126|6131.5|6125.5|6132|6126|6131.5|6125.5|3
1635485810000|2021-10-29 05:36:50|||||||||1
1635485820000|2021-10-29 05:37:00|6131.6|6125.6|6130|6124|6132|6126|6130|6124|5
1635485830000|2021-10-29 05:37:10|6130.5|6124.5|6132|6126|6132|6126|6130.5|6124.5|1
1635485840000|2021-10-29 05:37:20|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|0
1635485860000|2021-10-29 05:37:40|6132|6126|6131.8|6125.8|6132|6126|6131.8|6125.8|0
1635485870000|2021-10-29 05:37:50|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|3
1635485880000|2021-10-29 05:38:00|6132|6126|6131.8|6125.8|6132|6126|6131.8|6125.8|0
1635485900000|2021-10-29 05:38:20|6131.3|6125.3|6132.3|6126.3|6132.3|6126.3|6131.3|6125.3|0
1635485910000|2021-10-29 05:38:30|6133|6127|6132.3|6126.3|6133|6127|6132.3|6126.3|0
1635485920000|2021-10-29 05:38:40|||||||||1
1635485930000|2021-10-29 05:38:50|6133.3|6127.3|6132.3|6126.3|6133.3|6127.3|6132.3|6126.3|3
1635485940000|2021-10-29 05:39:00|6131.8|6125.8|6131.3|6125.3|6131.8|6125.8|6131.3|6125.3|1
1635485950000|2021-10-29 05:39:10|6129.5|6123.5|6129.5|6123.5|6130|6124|6129.5|6123.5|60
1635485970000|2021-10-29 05:39:30|6129.8|6123.8|6130.3|6124.3|6130.3|6124.3|6129.5|6123.5|4
1635485980000|2021-10-29 05:39:40|6131|6125|6132.5|6126.5|6133|6127|6131|6125|0
1635486000000|2021-10-29 05:40:00|6131.5|6125.5|6131|6125|6132|6126|6131|6125|7
1635486010000|2021-10-29 05:40:10|6131.5|6125.5|6133|6127|6133|6127|6131.5|6125.5|1
1635486020000|2021-10-29 05:40:20|6133.1|6127.1|6133.8|6127.8|6133.8|6127.8|6133.1|6127.1|14
1635486030000|2021-10-29 05:40:30|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6
1635486040000|2021-10-29 05:40:40|6133|6127|6133|6127|6133|6127|6133|6127|5
1635486050000|2021-10-29 05:40:50|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1635486060000|2021-10-29 05:41:00|6132.5|6126.5|6131.8|6125.8|6132.5|6126.5|6131.8|6125.8|0
1635486070000|2021-10-29 05:41:10|6134|6128|6134|6128|6134|6128|6134|6128|4
1635486120000|2021-10-29 05:42:00|6132.3|6126.3|6133|6127|6133.3|6127.3|6132.2|6126.2|3
1635486130000|2021-10-29 05:42:10|6133.3|6127.3|6134|6128|6134|6128|6133.3|6127.3|0
1635486140000|2021-10-29 05:42:20|6133.5|6127.5|6133.3|6127.3|6133.8|6127.8|6133.3|6127.3|0
1635486150000|2021-10-29 05:42:30|6133.5|6127.5|6133.8|6127.8|6134|6128|6133.5|6127.5|0
1635486160000|2021-10-29 05:42:40|6133.7|6127.7|6133.3|6127.3|6133.7|6127.7|6133.3|6127.3|0
1635486170000|2021-10-29 05:42:50|6133.5|6127.5|6133.8|6127.8|6133.8|6127.8|6133.5|6127.5|0
1635486180000|2021-10-29 05:43:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1635486190000|2021-10-29 05:43:10|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|0
1635486200000|2021-10-29 05:43:20|6134.8|6128.8|6136.3|6130.3|6136.3|6130.3|6134.8|6128.8|2
1635486210000|2021-10-29 05:43:30|6135.3|6129.3|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|0
1635486240000|2021-10-29 05:44:00|6135|6129|6133.3|6127.3|6135|6129|6133.3|6127.3|3
1635486250000|2021-10-29 05:44:10|6132.8|6126.8|6131.5|6125.5|6132.8|6126.8|6131.3|6125.3|2
1635486260000|2021-10-29 05:44:20|6130.7|6124.7|6130.3|6124.3|6130.8|6124.8|6130.3|6124.3|1
1635486270000|2021-10-29 05:44:30|6130.8|6124.8|6130|6124|6131.1|6125.1|6130|6124|3
1635486280000|2021-10-29 05:44:40|6131|6125|6130.5|6124.5|6131|6125|6130.5|6124.5|2
1635486290000|2021-10-29 05:44:50|6130|6124|6130.5|6124.5|6130.5|6124.5|6130|6124|0
1635486300000|2021-10-29 05:45:00|6130.8|6124.8|6130.5|6124.5|6130.8|6124.8|6130.5|6124.5|0
1635486310000|2021-10-29 05:45:10|6130.6|6124.6|6131.5|6125.5|6132|6126|6130.6|6124.6|0
1635486320000|2021-10-29 05:45:20|6131.6|6125.6|6133.5|6127.5|6134|6128|6131.6|6125.6|3
1635486330000|2021-10-29 05:45:30|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|0
1635486340000|2021-10-29 05:45:40|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|2
1635486350000|2021-10-29 05:45:50|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1635486380000|2021-10-29 05:46:20|6131.6|6125.6|6132|6126|6132|6126|6131.6|6125.6|6
1635486390000|2021-10-29 05:46:30|6131.6|6125.6|6132|6126|6132|6126|6131.5|6125.5|0
1635486400000|2021-10-29 05:46:40|6131.6|6125.6|6131.5|6125.5|6131.6|6125.6|6131.5|6125.5|0
1635486410000|2021-10-29 05:46:50|6131.6|6125.6|6132|6126|6132|6126|6131.6|6125.6|0
1635486420000|2021-10-29 05:47:00|6131.8|6125.8|6130.5|6124.5|6131.8|6125.8|6130.5|6124.5|0
1635486430000|2021-10-29 05:47:10|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130.3|6124.3|0
1635486440000|2021-10-29 05:47:20|6130.1|6124.1|6130.5|6124.5|6130.5|6124.5|6130.1|6124.1|0
1635486450000|2021-10-29 05:47:30|6131|6125|6131.5|6125.5|6131.5|6125.5|6131|6125|0
1635486460000|2021-10-29 05:47:40|6131.1|6125.1|6131|6125|6131.1|6125.1|6131|6125|0
1635486520000|2021-10-29 05:48:40|6130.6|6124.6|6130.5|6124.5|6130.6|6124.6|6130.5|6124.5|1
1635486540000|2021-10-29 05:49:00|6131|6125|6132.5|6126.5|6132.5|6126.5|6131|6125|0
1635486550000|2021-10-29 05:49:10|6132|6126|6131.8|6125.8|6132|6126|6131.8|6125.8|1
1635486560000|2021-10-29 05:49:20|6131.7|6125.7|6130.5|6124.5|6131.7|6125.7|6130.1|6124.1|0
1635486580000|2021-10-29 05:49:40|6130|6124|6130.5|6124.5|6130.5|6124.5|6130|6124|0
1635486600000|2021-10-29 05:50:00|6130|6124|6130|6124|6130|6124|6130|6124|15
1635486620000|2021-10-29 05:50:20|6130.1|6124.1|6131|6125|6131|6125|6130.1|6124.1|1
1635486650000|2021-10-29 05:50:50|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1635486660000|2021-10-29 05:51:00|6131|6125|6131|6125|6131.5|6125.5|6131|6125|0
1635486720000|2021-10-29 05:52:00|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130|6124|1
1635486730000|2021-10-29 05:52:10|6130|6124|6130.5|6124.5|6130.5|6124.5|6130|6124|3
1635486740000|2021-10-29 05:52:20|6131|6125|6130.5|6124.5|6131|6125|6130.5|6124.5|0
1635486750000|2021-10-29 05:52:30|6130.3|6124.3|6130.5|6124.5|6130.5|6124.5|6130|6124|16
1635486770000|2021-10-29 05:52:50|6130|6124|6130|6124|6130|6124|6130|6124|0
1635486790000|2021-10-29 05:53:10|6131|6125|6131|6125|6131|6125|6131|6125|0
1635486800000|2021-10-29 05:53:20|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130|6124|0
1635486810000|2021-10-29 05:53:30|6130.6|6124.6|6130.5|6124.5|6130.6|6124.6|6130.5|6124.5|0
1635486820000|2021-10-29 05:53:40|6130|6124|6130|6124|6130|6124|6130|6124|0
1635486830000|2021-10-29 05:53:50|6130.5|6124.5|6129.3|6123.3|6130.5|6124.5|6129.3|6123.3|118
1635486840000|2021-10-29 05:54:00|||||||||4
1635486850000|2021-10-29 05:54:10|6130|6124|6131.3|6125.3|6131.8|6125.8|6130|6124|4
1635486860000|2021-10-29 05:54:20|6131.8|6125.8|6133.8|6127.8|6135.1|6129.1|6131.8|6125.8|6
1635486870000|2021-10-29 05:54:30|6135.2|6129.2|6134.8|6128.8|6136.3|6130.3|6134.8|6128.8|5
1635486880000|2021-10-29 05:54:40|||||||||5
1635486890000|2021-10-29 05:54:50|6141.3|6135.3|6140.8|6134.8|6141.3|6135.3|6140|6134|6
1635486900000|2021-10-29 05:55:00|6141.3|6135.3|6140.8|6134.8|6141.3|6135.3|6140.8|6134.8|0
1635486920000|2021-10-29 05:55:20|6141.3|6135.3|6139.8|6133.8|6141.3|6135.3|6139.8|6133.8|0
1635486930000|2021-10-29 05:55:30|||||||||21
1635486950000|2021-10-29 05:55:50|6140.1|6134.1|6140.8|6134.8|6141.3|6135.3|6140.1|6134.1|5
1635486970000|2021-10-29 05:56:10|6141|6135|6141.3|6135.3|6141.3|6135.3|6141|6135|0
1635487000000|2021-10-29 05:56:40|6142.3|6136.3|6141.8|6135.8|6142.8|6136.8|6141.8|6135.8|4
1635487010000|2021-10-29 05:56:50|6142|6136|6142.3|6136.3|6142.3|6136.3|6141.8|6135.8|0
1635487020000|2021-10-29 05:57:00|6142|6136|6141.8|6135.8|6142.3|6136.3|6141.8|6135.8|1
1635487030000|2021-10-29 05:57:10|6142|6136|6142.3|6136.3|6142.3|6136.3|6141.8|6135.8|1
1635487070000|2021-10-29 05:57:50|||||||||1
1635487080000|2021-10-29 05:58:00|||||||||2
1635487100000|2021-10-29 05:58:20|6142.8|6136.8|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|2
1635487130000|2021-10-29 05:58:50|6143|6137|6143|6137|6143|6137|6143|6137|0
1635487140000|2021-10-29 05:59:00|6142.5|6136.5|6142.3|6136.3|6142.8|6136.8|6141.8|6135.8|3
1635487150000|2021-10-29 05:59:10|6149|6143|6152.6|6146.6|6152.9|6146.9|6149|6143|12
1635487160000|2021-10-29 05:59:20|6153.1|6147.1|6151.6|6145.6|6153.1|6147.1|6151.6|6145.6|2
1635487190000|2021-10-29 05:59:50|6151.3|6145.3|6152.1|6146.1|6152.1|6146.1|6150.6|6144.6|5
1635487200000|2021-10-29 06:00:00|6152.8|6146.8|6155.6|6149.6|6155.6|6149.6|6152.6|6146.6|30
1635487210000|2021-10-29 06:00:10|6155.3|6149.3|6155.1|6149.1|6155.3|6149.3|6154.6|6148.6|3
1635487220000|2021-10-29 06:00:20|6153.6|6147.6|6152.8|6146.8|6153.6|6147.6|6152.8|6146.8|4
1635487230000|2021-10-29 06:00:30|6151.6|6145.6|6162.2|6156.2|6163.1|6157.1|6151.6|6145.6|83
1635487240000|2021-10-29 06:00:40|6162.7|6156.7|6160.7|6154.7|6162.7|6156.7|6160.7|6154.7|1
1635487250000|2021-10-29 06:00:50|6160.4|6154.4|6160.7|6154.7|6160.7|6154.7|6160.4|6154.4|1
1635487260000|2021-10-29 06:01:00|6161.2|6155.2|6155.2|6149.2|6161.2|6155.2|6155.2|6149.2|5
1635487270000|2021-10-29 06:01:10|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|5
1635487280000|2021-10-29 06:01:20|6162.7|6156.7|6162.7|6156.7|6162.7|6156.7|6162.7|6156.7|17
1635487290000|2021-10-29 06:01:30|6162.4|6156.4|6161.7|6155.7|6162.4|6156.4|6161.7|6155.7|0
1635487300000|2021-10-29 06:01:40|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|0
1635487310000|2021-10-29 06:01:50|6161.1|6155.1|6159.7|6153.7|6161.1|6155.1|6159.7|6153.7|14
1635487320000|2021-10-29 06:02:00|6160.1|6154.1|6160.7|6154.7|6160.7|6154.7|6156.2|6150.2|10
1635487330000|2021-10-29 06:02:10|6159.4|6153.4|6161.7|6155.7|6161.7|6155.7|6159.2|6153.2|2
1635487340000|2021-10-29 06:02:20|6161.4|6155.4|6160.6|6154.6|6161.4|6155.4|6159.2|6153.2|11
1635487350000|2021-10-29 06:02:30|6160.2|6154.2|6159.2|6153.2|6160.2|6154.2|6159.2|6153.2|1
1635487370000|2021-10-29 06:02:50|6159.4|6153.4|6159.7|6153.7|6159.7|6153.7|6159.4|6153.4|0
1635487390000|2021-10-29 06:03:10|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|1
1635487420000|2021-10-29 06:03:40|6159.1|6153.1|6159.2|6153.2|6159.2|6153.2|6158.7|6152.7|2
1635487430000|2021-10-29 06:03:50|6159.4|6153.4|6159.7|6153.7|6159.7|6153.7|6159.4|6153.4|0
1635487440000|2021-10-29 06:04:00|6159.6|6153.6|6157.7|6151.7|6159.6|6153.6|6157.7|6151.7|3
1635487450000|2021-10-29 06:04:10|6157.2|6151.2|6154.2|6148.2|6157.2|6151.2|6154.2|6148.2|2
1635487460000|2021-10-29 06:04:20|6153.9|6147.9|6152.7|6146.7|6153.9|6147.9|6152.7|6146.7|1
1635487470000|2021-10-29 06:04:30|6157.7|6151.7|6157.2|6151.2|6157.7|6151.7|6156.2|6150.2|10
1635487480000|2021-10-29 06:04:40|6156.7|6150.7|6156.2|6150.2|6156.7|6150.7|6156.2|6150.2|2
1635487500000|2021-10-29 06:05:00|6156.1|6150.1|6156.7|6150.7|6156.7|6150.7|6155.2|6149.2|3
1635487510000|2021-10-29 06:05:10|6157.4|6151.4|6158.7|6152.7|6158.7|6152.7|6157.4|6151.4|2
1635487520000|2021-10-29 06:05:20|6158.4|6152.4|6157.2|6151.2|6158.4|6152.4|6157.2|6151.2|2
1635487530000|2021-10-29 06:05:30|6157.4|6151.4|6157.2|6151.2|6157.4|6151.4|6157.2|6151.2|1
1635487540000|2021-10-29 06:05:40|6156.7|6150.7|6154.7|6148.7|6157.2|6151.2|6154.7|6148.7|2
1635487550000|2021-10-29 06:05:50|6154.4|6148.4|6155.7|6149.7|6155.7|6149.7|6153.7|6147.7|2
1635487560000|2021-10-29 06:06:00|6155.2|6149.2|6150.7|6144.7|6155.2|6149.2|6150.7|6144.7|5
1635487570000|2021-10-29 06:06:10|6151.1|6145.1|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|2
1635487600000|2021-10-29 06:06:40|6150.9|6144.9|6151.2|6145.2|6152.2|6146.2|6150.9|6144.9|2
1635487610000|2021-10-29 06:06:50|6151.7|6145.7|6154.2|6148.2|6155.2|6149.2|6151.7|6145.7|3
1635487620000|2021-10-29 06:07:00|6155.2|6149.2|6154.7|6148.7|6155.2|6149.2|6154.7|6148.7|0
1635487630000|2021-10-29 06:07:10|||||||||2
1635487650000|2021-10-29 06:07:30|6154.4|6148.4|6153.2|6147.2|6154.4|6148.4|6153.2|6147.2|1
1635487660000|2021-10-29 06:07:40|6152.7|6146.7|6151.2|6145.2|6152.7|6146.7|6151.2|6145.2|2
1635487670000|2021-10-29 06:07:50|6150.6|6144.6|6153.7|6147.7|6154.2|6148.2|6150.6|6144.6|5
1635487680000|2021-10-29 06:08:00|6153.6|6147.6|6152.7|6146.7|6153.6|6147.6|6152.2|6146.2|1
1635487690000|2021-10-29 06:08:10|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6152.2|6146.2|0
1635487700000|2021-10-29 06:08:20|6152.4|6146.4|6152.6|6146.6|6152.6|6146.6|6152.4|6146.4|0
1635487710000|2021-10-29 06:08:30|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1635487720000|2021-10-29 06:08:40|6152.4|6146.4|6152.2|6146.2|6152.7|6146.7|6152.2|6146.2|6
1635487730000|2021-10-29 06:08:50|6153.1|6147.1|6152.6|6146.6|6153.1|6147.1|6152.6|6146.6|15
1635487740000|2021-10-29 06:09:00|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|0
1635487760000|2021-10-29 06:09:20|6152.6|6146.6|6151.1|6145.1|6152.6|6146.6|6151.1|6145.1|3
1635487770000|2021-10-29 06:09:30|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1635487780000|2021-10-29 06:09:40|||||||||3
1635487810000|2021-10-29 06:10:10|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|2
1635487820000|2021-10-29 06:10:20|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|2
1635487830000|2021-10-29 06:10:30|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|0
1635487840000|2021-10-29 06:10:40|6148.4|6142.4|6147.7|6141.7|6148.4|6142.4|6147.7|6141.7|1
1635487850000|2021-10-29 06:10:50|6148.2|6142.2|6147.7|6141.7|6148.2|6142.2|6147.7|6141.7|3
1635487860000|2021-10-29 06:11:00|6147.9|6141.9|6148.2|6142.2|6149.7|6143.7|6147.7|6141.7|6
1635487880000|2021-10-29 06:11:20|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|2
1635487890000|2021-10-29 06:11:30|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|0
1635487920000|2021-10-29 06:12:00|6147.6|6141.6|6147.2|6141.2|6147.6|6141.6|6147.2|6141.2|0
1635487930000|2021-10-29 06:12:10|6146.8|6140.8|6145.7|6139.7|6146.8|6140.8|6145.7|6139.7|9
1635487970000|2021-10-29 06:12:50|6145.9|6139.9|6144.9|6138.9|6145.9|6139.9|6144.9|6138.9|4
1635487980000|2021-10-29 06:13:00|6144.6|6138.6|6150.4|6144.4|6151.4|6145.4|6143.4|6137.4|8
1635487990000|2021-10-29 06:13:10|6150.3|6144.3|6150.4|6144.4|6150.4|6144.4|6150.3|6144.3|2
1635488000000|2021-10-29 06:13:20|||||||||5
1635488040000|2021-10-29 06:14:00|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|1
1635488060000|2021-10-29 06:14:20|6146.9|6140.9|6147.6|6141.6|6147.6|6141.6|6146.9|6140.9|3
1635488070000|2021-10-29 06:14:30|6147.9|6141.9|6147.4|6141.4|6147.9|6141.9|6147.4|6141.4|0
1635488090000|2021-10-29 06:14:50|6147.9|6141.9|6147.2|6141.2|6147.9|6141.9|6147.2|6141.2|1
1635488100000|2021-10-29 06:15:00|6147.6|6141.6|6145.9|6139.9|6147.6|6141.6|6145.4|6139.4|0
1635488110000|2021-10-29 06:15:10|6145.6|6139.6|6145.4|6139.4|6145.9|6139.9|6145.4|6139.4|0
1635488150000|2021-10-29 06:15:50|6145.8|6139.8|6144.9|6138.9|6145.8|6139.8|6144.9|6138.9|1
1635488160000|2021-10-29 06:16:00|6145.1|6139.1|6144.9|6138.9|6145.1|6139.1|6144.9|6138.9|0
1635488170000|2021-10-29 06:16:10|6145.1|6139.1|6143.9|6137.9|6145.4|6139.4|6143.9|6137.9|2
1635488180000|2021-10-29 06:16:20|6144.1|6138.1|6144.4|6138.4|6144.4|6138.4|6143.9|6137.9|0
1635488190000|2021-10-29 06:16:30|6143.4|6137.4|6144.9|6138.9|6144.9|6138.9|6143.1|6137.1|1
1635488200000|2021-10-29 06:16:40|6145.1|6139.1|6146.1|6140.1|6146.1|6140.1|6145.1|6139.1|1
1635488210000|2021-10-29 06:16:50|6145.9|6139.9|6146.1|6140.1|6146.1|6140.1|6145.8|6139.8|0
1635488220000|2021-10-29 06:17:00|6146.2|6140.2|6145.8|6139.8|6146.6|6140.6|6145.8|6139.8|2
1635488230000|2021-10-29 06:17:10|6145.6|6139.6|6146.6|6140.6|6146.6|6140.6|6145.6|6139.6|1
1635488240000|2021-10-29 06:17:20|6149.9|6143.9|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|3
1635488250000|2021-10-29 06:17:30|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|0
1635488260000|2021-10-29 06:17:40|6149.3|6143.3|6149.4|6143.4|6150.4|6144.4|6149.3|6143.3|0
1635488270000|2021-10-29 06:17:50|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|0
1635488280000|2021-10-29 06:18:00|6148.4|6142.4|6147.9|6141.9|6148.4|6142.4|6147.9|6141.9|0
1635488290000|2021-10-29 06:18:10|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.6|6141.6|0
1635488330000|2021-10-29 06:18:50|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|5
1635488340000|2021-10-29 06:19:00|6146.4|6140.4|6145.4|6139.4|6146.4|6140.4|6143.4|6137.4|4
1635488390000|2021-10-29 06:19:50|6147.3|6141.3|6146.9|6140.9|6147.3|6141.3|6146.9|6140.9|1
1635488400000|2021-10-29 06:20:00|6147.1|6141.1|6146.9|6140.9|6147.9|6141.9|6146.9|6140.9|0
1635488410000|2021-10-29 06:20:10|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635488450000|2021-10-29 06:20:50|6145.9|6139.9|6145.4|6139.4|6145.9|6139.9|6145.4|6139.4|2
1635488460000|2021-10-29 06:21:00|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1635488470000|2021-10-29 06:21:10|6144.6|6138.6|6143.4|6137.4|6144.6|6138.6|6143.4|6137.4|0
1635488480000|2021-10-29 06:21:20|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|1
1635488490000|2021-10-29 06:21:30|6149.6|6143.6|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|9
1635488500000|2021-10-29 06:21:40|6149.6|6143.6|6148.4|6142.4|6149.6|6143.6|6148.4|6142.4|1
1635488510000|2021-10-29 06:21:50|6148.6|6142.6|6149.4|6143.4|6149.9|6143.9|6148.6|6142.6|0
1635488520000|2021-10-29 06:22:00|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6147.9|6141.9|1
1635488540000|2021-10-29 06:22:20|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|0
1635488550000|2021-10-29 06:22:30|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635488560000|2021-10-29 06:22:40|6150.9|6144.9|6151.4|6145.4|6151.9|6145.9|6150.9|6144.9|1
1635488570000|2021-10-29 06:22:50|6151.3|6145.3|6150.4|6144.4|6151.3|6145.3|6150.4|6144.4|0
1635488590000|2021-10-29 06:23:10|6150.3|6144.3|6149.9|6143.9|6150.3|6144.3|6149.9|6143.9|0
1635488620000|2021-10-29 06:23:40|6149.8|6143.8|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|0
1635488630000|2021-10-29 06:23:50|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|1
1635488650000|2021-10-29 06:24:10|6148.9|6142.9|6149.9|6143.9|6149.9|6143.9|6148.9|6142.9|0
1635488660000|2021-10-29 06:24:20|6149.6|6143.6|6149.4|6143.4|6149.6|6143.6|6149.4|6143.4|0
1635488670000|2021-10-29 06:24:30|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|2
1635488700000|2021-10-29 06:25:00|6148.6|6142.6|6149.3|6143.3|6149.4|6143.4|6148.6|6142.6|1
1635488710000|2021-10-29 06:25:10|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635488750000|2021-10-29 06:25:50|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|1
1635488760000|2021-10-29 06:26:00|6149.1|6143.1|6148.9|6142.9|6149.4|6143.4|6148.9|6142.9|0
1635488770000|2021-10-29 06:26:10|6148.8|6142.8|6148.9|6142.9|6148.9|6142.9|6148.4|6142.4|0
1635488780000|2021-10-29 06:26:20|6148.6|6142.6|6148.4|6142.4|6148.6|6142.6|6148.4|6142.4|0
1635488810000|2021-10-29 06:26:50|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|1
1635488820000|2021-10-29 06:27:00|6147.9|6141.9|6148.4|6142.4|6148.9|6142.9|6147.4|6141.4|10
1635488870000|2021-10-29 06:27:50|||||||||1
1635488880000|2021-10-29 06:28:00|6147.9|6141.9|6147.9|6141.9|6147.9|6141.9|6147.9|6141.9|3
1635488930000|2021-10-29 06:28:50|||||||||3
1635488940000|2021-10-29 06:29:00|6148.4|6142.4|6147.9|6141.9|6148.4|6142.4|6147.9|6141.9|7
1635488950000|2021-10-29 06:29:10|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|7
1635488960000|2021-10-29 06:29:20|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|0
1635489000000|2021-10-29 06:30:00|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1635489010000|2021-10-29 06:30:10|6146.8|6140.8|6145.9|6139.9|6146.9|6140.9|6145.9|6139.9|1
1635489050000|2021-10-29 06:30:50|||||||||1
1635489060000|2021-10-29 06:31:00|6146.9|6140.9|6149.9|6143.9|6149.9|6143.9|6146.9|6140.9|8
1635489070000|2021-10-29 06:31:10|6150.4|6144.4|6150.1|6144.1|6150.4|6144.4|6150.1|6144.1|0
1635489080000|2021-10-29 06:31:20|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6148.9|6142.9|0
1635489100000|2021-10-29 06:31:40|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|0
1635489110000|2021-10-29 06:31:50|6149.9|6143.9|6149.8|6143.8|6149.9|6143.9|6149.4|6143.4|0
1635489120000|2021-10-29 06:32:00|6149.4|6143.4|6148.9|6142.9|6149.4|6143.4|6148.9|6142.9|0
1635489130000|2021-10-29 06:32:10|6149.1|6143.1|6151.4|6145.4|6151.9|6145.9|6149.1|6143.1|3
1635489140000|2021-10-29 06:32:20|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|0
1635489150000|2021-10-29 06:32:30|6151.9|6145.9|6153.4|6147.4|6154.4|6148.4|6151.9|6145.9|1
1635489160000|2021-10-29 06:32:40|6153.7|6147.7|6153.4|6147.4|6153.8|6147.8|6153.4|6147.4|1
1635489170000|2021-10-29 06:32:50|6153.9|6147.9|6155.4|6149.4|6155.4|6149.4|6153.9|6147.9|1
1635489180000|2021-10-29 06:33:00|6154.3|6148.3|6153.9|6147.9|6154.9|6148.9|6153.9|6147.9|1
1635489190000|2021-10-29 06:33:10|6152.9|6146.9|6153.9|6147.9|6153.9|6147.9|6152.9|6146.9|2
1635489200000|2021-10-29 06:33:20|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|1
1635489210000|2021-10-29 06:33:30|6155.6|6149.6|6156.9|6150.9|6156.9|6150.9|6155.6|6149.6|8
1635489220000|2021-10-29 06:33:40|6158.1|6152.1|6157.4|6151.4|6158.1|6152.1|6157.4|6151.4|4
1635489240000|2021-10-29 06:34:00|6157.1|6151.1|6157.9|6151.9|6157.9|6151.9|6156.4|6150.4|0
1635489280000|2021-10-29 06:34:40|6157.8|6151.8|6154.4|6148.4|6157.8|6151.8|6154.4|6148.4|1
1635489290000|2021-10-29 06:34:50|||||||||1
1635489300000|2021-10-29 06:35:00|6153.9|6147.9|6149.4|6143.4|6153.9|6147.9|6149.4|6143.4|5
1635489310000|2021-10-29 06:35:10|6149.3|6143.3|6148.9|6142.9|6149.3|6143.3|6148.9|6142.9|0
1635489320000|2021-10-29 06:35:20|6148.6|6142.6|6145.9|6139.9|6148.6|6142.6|6145.9|6139.9|3
1635489330000|2021-10-29 06:35:30|6147.8|6141.8|6147.9|6141.9|6148.4|6142.4|6147.8|6141.8|1
1635489340000|2021-10-29 06:35:40|6148.2|6142.2|6148.9|6142.9|6148.9|6142.9|6148.2|6142.2|0
1635489350000|2021-10-29 06:35:50|6149.4|6143.4|6146.4|6140.4|6149.4|6143.4|6146.4|6140.4|3
1635489360000|2021-10-29 06:36:00|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1635489370000|2021-10-29 06:36:10|6145.8|6139.8|6141.4|6135.4|6145.8|6139.8|6139.9|6133.9|5
1635489380000|2021-10-29 06:36:20|6140.1|6134.1|6138.9|6132.9|6140.1|6134.1|6138.9|6132.9|8
1635489420000|2021-10-29 06:37:00|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|1
1635489430000|2021-10-29 06:37:10|||||||||1
1635489440000|2021-10-29 06:37:20|6138.6|6132.6|6138.9|6132.9|6138.9|6132.9|6138.6|6132.6|0
1635489450000|2021-10-29 06:37:30|6138.8|6132.8|6138.4|6132.4|6138.8|6132.8|6138.4|6132.4|2
1635489470000|2021-10-29 06:37:50|||||||||1
1635489480000|2021-10-29 06:38:00|6138.6|6132.6|6141.4|6135.4|6141.9|6135.9|6138.6|6132.6|2
1635489490000|2021-10-29 06:38:10|6140.9|6134.9|6140.4|6134.4|6141.3|6135.3|6140.4|6134.4|0
1635489540000|2021-10-29 06:39:00|6141.4|6135.4|6140.9|6134.9|6141.4|6135.4|6139.9|6133.9|3
1635489550000|2021-10-29 06:39:10|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|0
1635489560000|2021-10-29 06:39:20|||||||||2
1635489620000|2021-10-29 06:40:20|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|0
1635489650000|2021-10-29 06:40:50|||||||||1
1635489660000|2021-10-29 06:41:00|6138.4|6132.4|6138.9|6132.9|6138.9|6132.9|6137.9|6131.9|42
1635489700000|2021-10-29 06:41:40|6138.6|6132.6|6139.9|6133.9|6139.9|6133.9|6138.6|6132.6|1
1635489710000|2021-10-29 06:41:50|6140.1|6134.1|6140.4|6134.4|6140.8|6134.8|6140.1|6134.1|0
1635489720000|2021-10-29 06:42:00|6139.3|6133.3|6138.9|6132.9|6139.3|6133.3|6138.9|6132.9|2
1635489730000|2021-10-29 06:42:10|6137.9|6131.9|6138.4|6132.4|6138.4|6132.4|6137.9|6131.9|26
1635489760000|2021-10-29 06:42:40|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|1
1635489770000|2021-10-29 06:42:50|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6
1635489780000|2021-10-29 06:43:00|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|24
1635489790000|2021-10-29 06:43:10|6140.9|6134.9|6142.8|6136.8|6142.8|6136.8|6140.9|6134.9|18
1635489810000|2021-10-29 06:43:30|6143.1|6137.1|6146.8|6140.8|6146.8|6140.8|6143.1|6137.1|21
1635489820000|2021-10-29 06:43:40|||||||||3
1635489830000|2021-10-29 06:43:50|6147.3|6141.3|6146.8|6140.8|6147.3|6141.3|6146.8|6140.8|11
1635489840000|2021-10-29 06:44:00|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|16
1635489850000|2021-10-29 06:44:10|6142.6|6136.6|6141.1|6135.1|6142.6|6136.6|6141.1|6135.1|4
1635489860000|2021-10-29 06:44:20|6141.4|6135.4|6141.6|6135.6|6141.6|6135.6|6141.4|6135.4|0
1635489870000|2021-10-29 06:44:30|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|0
1635489880000|2021-10-29 06:44:40|6141.4|6135.4|6142.1|6136.1|6142.1|6136.1|6141.4|6135.4|2
1635489900000|2021-10-29 06:45:00|6140.1|6134.1|6138.6|6132.6|6140.1|6134.1|6138.6|6132.6|4
1635489910000|2021-10-29 06:45:10|6138.4|6132.4|6138.1|6132.1|6138.4|6132.4|6138.1|6132.1|0
1635489920000|2021-10-29 06:45:20|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|4
1635489930000|2021-10-29 06:45:30|6139.3|6133.3|6139.6|6133.6|6139.6|6133.6|6139.3|6133.3|0
1635489940000|2021-10-29 06:45:40|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|6139.9|6133.9|0
1635489950000|2021-10-29 06:45:50|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|1
1635489960000|2021-10-29 06:46:00|6139.4|6133.4|6139.9|6133.9|6139.9|6133.9|6139.4|6133.4|2
1635489970000|2021-10-29 06:46:10|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1635489990000|2021-10-29 06:46:30|6138.4|6132.4|6138.6|6132.6|6138.6|6132.6|6138.4|6132.4|0
1635490000000|2021-10-29 06:46:40|6139.6|6133.6|6138.6|6132.6|6139.6|6133.6|6138.6|6132.6|0
1635490040000|2021-10-29 06:47:20|6138.8|6132.8|6139.6|6133.6|6140.1|6134.1|6138.8|6132.8|1
1635490060000|2021-10-29 06:47:40|6139.4|6133.4|6139.1|6133.1|6139.4|6133.4|6139.1|6133.1|0
1635490080000|2021-10-29 06:48:00|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|0
1635490110000|2021-10-29 06:48:30|6138.8|6132.8|6139.6|6133.6|6139.6|6133.6|6138.8|6132.8|0
1635490140000|2021-10-29 06:49:00|6138.8|6132.8|6138.6|6132.6|6138.8|6132.8|6138.6|6132.6|2
1635490150000|2021-10-29 06:49:10|6139.1|6133.1|6139.6|6133.6|6139.6|6133.6|6139.1|6133.1|2
1635490160000|2021-10-29 06:49:20|6139.1|6133.1|6138.1|6132.1|6139.1|6133.1|6138.1|6132.1|1
1635490170000|2021-10-29 06:49:30|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|1
1635490190000|2021-10-29 06:49:50|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|1
1635490200000|2021-10-29 06:50:00|6138.3|6132.3|6138.6|6132.6|6138.6|6132.6|6138.3|6132.3|1
1635490230000|2021-10-29 06:50:30|6138.8|6132.8|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|7
1635490240000|2021-10-29 06:50:40|6138.6|6132.6|6138.8|6132.8|6138.9|6132.9|6138.4|6132.4|2
1635490250000|2021-10-29 06:50:50|6138.9|6132.9|6138.8|6132.8|6138.9|6132.9|6138.8|6132.8|0
1635490290000|2021-10-29 06:51:30|6139.1|6133.1|6138.9|6132.9|6139.1|6133.1|6138.9|6132.9|0
1635490310000|2021-10-29 06:51:50|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|3
1635490320000|2021-10-29 06:52:00|6138.9|6132.9|6138.4|6132.4|6138.9|6132.9|6138.4|6132.4|0
1635490330000|2021-10-29 06:52:10|6137.9|6131.9|6138.8|6132.8|6138.8|6132.8|6137.9|6131.9|0
1635490340000|2021-10-29 06:52:20|6138.1|6132.1|6137.4|6131.4|6138.1|6132.1|6137.4|6131.4|0
1635490350000|2021-10-29 06:52:30|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|0
1635490360000|2021-10-29 06:52:40|6138.1|6132.1|6138.4|6132.4|6138.4|6132.4|6138.1|6132.1|0
1635490370000|2021-10-29 06:52:50|6138.6|6132.6|6139.9|6133.9|6139.9|6133.9|6138.6|6132.6|3
1635490380000|2021-10-29 06:53:00|6138.9|6132.9|6139.9|6133.9|6140.4|6134.4|6138.9|6132.9|2
1635490390000|2021-10-29 06:53:10|6142.3|6136.3|6150.4|6144.4|6150.4|6144.4|6142.3|6136.3|38
1635490400000|2021-10-29 06:53:20|6153.2|6147.2|6153.9|6147.9|6153.9|6147.9|6151.9|6145.9|17
1635490410000|2021-10-29 06:53:30|6153.8|6147.8|6152.9|6146.9|6153.9|6147.9|6152.4|6146.4|0
1635490420000|2021-10-29 06:53:40|6152.4|6146.4|6157.9|6151.9|6157.9|6151.9|6151.4|6145.4|31
1635490430000|2021-10-29 06:53:50|6157.4|6151.4|6156.9|6150.9|6157.4|6151.4|6156.9|6150.9|0
1635490440000|2021-10-29 06:54:00|6156.4|6150.4|6154.9|6148.9|6157.4|6151.4|6154.9|6148.9|7
1635490450000|2021-10-29 06:54:10|6155.1|6149.1|6155.9|6149.9|6155.9|6149.9|6155.1|6149.1|0
1635490460000|2021-10-29 06:54:20|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1635490470000|2021-10-29 06:54:30|6155.9|6149.9|6157.9|6151.9|6157.9|6151.9|6155.9|6149.9|4
1635490480000|2021-10-29 06:54:40|6157.4|6151.4|6156.4|6150.4|6157.4|6151.4|6156.4|6150.4|0
1635490490000|2021-10-29 06:54:50|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|0
1635490500000|2021-10-29 06:55:00|6156.9|6150.9|6155.4|6149.4|6156.9|6150.9|6155.4|6149.4|2
1635490520000|2021-10-29 06:55:20|6154.9|6148.9|6154.8|6148.8|6154.9|6148.9|6154.4|6148.4|1
1635490530000|2021-10-29 06:55:30|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|0
1635490540000|2021-10-29 06:55:40|6154.3|6148.3|6153.4|6147.4|6154.3|6148.3|6153.4|6147.4|1
1635490550000|2021-10-29 06:55:50|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6
1635490560000|2021-10-29 06:56:00|||||||||1
1635490580000|2021-10-29 06:56:20|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|1
1635490600000|2021-10-29 06:56:40|6154.8|6148.8|6154.4|6148.4|6154.8|6148.8|6154.4|6148.4|0
1635490610000|2021-10-29 06:56:50|6154.8|6148.8|6154.9|6148.9|6154.9|6148.9|6154.8|6148.8|0
1635490620000|2021-10-29 06:57:00|6155.1|6149.1|6154.9|6148.9|6155.4|6149.4|6154.9|6148.9|2
1635490640000|2021-10-29 06:57:20|6155.8|6149.8|6158.4|6152.4|6158.4|6152.4|6155.8|6149.8|5
1635490670000|2021-10-29 06:57:50|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|1
1635490680000|2021-10-29 06:58:00|6158.9|6152.9|6158.4|6152.4|6158.9|6152.9|6157.9|6151.9|2
1635490710000|2021-10-29 06:58:30|6158.1|6152.1|6156.9|6150.9|6158.1|6152.1|6156.9|6150.9|1
1635490720000|2021-10-29 06:58:40|6155.9|6149.9|6155.4|6149.4|6155.9|6149.9|6155.4|6149.4|0
1635490730000|2021-10-29 06:58:50|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|0
1635490750000|2021-10-29 06:59:10|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1635490780000|2021-10-29 06:59:40|6155.1|6149.1|6154.9|6148.9|6155.1|6149.1|6154.9|6148.9|1
1635490790000|2021-10-29 06:59:50|6153.4|6147.4|6153.9|6147.9|6153.9|6147.9|6153.4|6147.4|3
1635490800000|2021-10-29 07:00:00|6153.4|6147.4|6152.9|6146.9|6153.4|6147.4|6152.9|6146.9|0
1635490830000|2021-10-29 07:00:30|6152.8|6146.8|6151.9|6145.9|6152.8|6146.8|6151.9|6145.9|1
1635490840000|2021-10-29 07:00:40|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1635490850000|2021-10-29 07:00:50|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|2
1635490860000|2021-10-29 07:01:00|6152.4|6146.4|6150.9|6144.9|6152.4|6146.4|6149.6|6143.6|3
1635490870000|2021-10-29 07:01:10|6154.4|6148.4|6157.4|6151.4|6157.4|6151.4|6154.4|6148.4|11
1635490880000|2021-10-29 07:01:20|6155.9|6149.9|6161.3|6155.3|6161.3|6155.3|6155.9|6149.9|8
1635490890000|2021-10-29 07:01:30|6161.1|6155.1|6161.3|6155.3|6161.3|6155.3|6161.1|6155.1|0
1635490900000|2021-10-29 07:01:40|6161.9|6155.9|6165.4|6159.4|6165.4|6159.4|6161.9|6155.9|8
1635490910000|2021-10-29 07:01:50|6166.4|6160.4|6168.9|6162.9|6168.9|6162.9|6166.4|6160.4|8
1635490920000|2021-10-29 07:02:00|6168.4|6162.4|6167.8|6161.8|6168.4|6162.4|6167.8|6161.8|0
1635490930000|2021-10-29 07:02:10|6167.9|6161.9|6169.9|6163.9|6169.9|6163.9|6167.8|6161.8|15
1635490940000|2021-10-29 07:02:20|||||||||2
1635490950000|2021-10-29 07:02:30|6170.1|6164.1|6170.8|6164.8|6170.8|6164.8|6170.1|6164.1|0
1635490960000|2021-10-29 07:02:40|6172.9|6166.9|6171.8|6165.8|6172.9|6166.9|6170.8|6164.8|41
1635490970000|2021-10-29 07:02:50|6172.8|6166.8|6171.4|6165.4|6172.8|6166.8|6171.4|6165.4|2
1635490980000|2021-10-29 07:03:00|6171.1|6165.1|6173.4|6167.4|6173.4|6167.4|6171.1|6165.1|22
1635490990000|2021-10-29 07:03:10|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|2
1635491000000|2021-10-29 07:03:20|6171.9|6165.9|6172.1|6166.1|6172.1|6166.1|6171.9|6165.9|5
1635491010000|2021-10-29 07:03:30|6172.4|6166.4|6172.9|6166.9|6172.9|6166.9|6172.4|6166.4|1
1635491020000|2021-10-29 07:03:40|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|0
1635491030000|2021-10-29 07:03:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|1
1635491040000|2021-10-29 07:04:00|6172.9|6166.9|6166.1|6160.1|6172.9|6166.9|6166.1|6160.1|22
1635491050000|2021-10-29 07:04:10|6167.6|6161.6|6167.1|6161.1|6167.6|6161.6|6167.1|6161.1|3
1635491080000|2021-10-29 07:04:40|6166.9|6160.9|6167.1|6161.1|6167.1|6161.1|6166.9|6160.9|2
1635491090000|2021-10-29 07:04:50|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|1
1635491100000|2021-10-29 07:05:00|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|0
1635491110000|2021-10-29 07:05:10|6167.2|6161.2|6166.6|6160.6|6167.2|6161.2|6166.6|6160.6|1
1635491120000|2021-10-29 07:05:20|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635491130000|2021-10-29 07:05:30|6166.2|6160.2|6166.6|6160.6|6166.6|6160.6|6166.2|6160.2|0
1635491140000|2021-10-29 07:05:40|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635491160000|2021-10-29 07:06:00|6165.9|6159.9|6165.6|6159.6|6165.9|6159.9|6165.6|6159.6|0
1635491170000|2021-10-29 07:06:10|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635491190000|2021-10-29 07:06:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|3
1635491210000|2021-10-29 07:06:50|6166.4|6160.4|6166.1|6160.1|6166.4|6160.4|6166.1|6160.1|0
1635491220000|2021-10-29 07:07:00|6166.6|6160.6|6165.6|6159.6|6166.6|6160.6|6165.6|6159.6|7
1635491230000|2021-10-29 07:07:10|||||||||3
1635491260000|2021-10-29 07:07:40|||||||||1
1635491270000|2021-10-29 07:07:50|||||||||1
1635491280000|2021-10-29 07:08:00|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1635491300000|2021-10-29 07:08:20|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|7
1635491310000|2021-10-29 07:08:30|6162.1|6156.1|6162.6|6156.6|6162.6|6156.6|6162.1|6156.1|1
1635491340000|2021-10-29 07:09:00|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|4
1635491350000|2021-10-29 07:09:10|6167.9|6161.9|6169.7|6163.7|6170.4|6164.4|6167.9|6161.9|41
1635491360000|2021-10-29 07:09:20|6170.1|6164.1|6174.1|6168.1|6174.1|6168.1|6170.1|6164.1|17
1635491370000|2021-10-29 07:09:30|6174.4|6168.4|6174.1|6168.1|6174.4|6168.4|6174.1|6168.1|62
1635491380000|2021-10-29 07:09:40|6173.9|6167.9|6173.7|6167.7|6173.9|6167.9|6173.7|6167.7|47
1635491390000|2021-10-29 07:09:50|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|3
1635491400000|2021-10-29 07:10:00|6175.4|6169.4|6175.1|6169.1|6175.4|6169.4|6175.1|6169.1|4
1635491410000|2021-10-29 07:10:10|6174.8|6168.8|6173.9|6167.9|6174.8|6168.8|6173.8|6167.8|31
1635491420000|2021-10-29 07:10:20|6173.4|6167.4|6171.7|6165.7|6173.4|6167.4|6171.7|6165.7|8
1635491430000|2021-10-29 07:10:30|6171.4|6165.4|6172.6|6166.6|6172.6|6166.6|6171.2|6165.2|4
1635491450000|2021-10-29 07:10:50|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|0
1635491460000|2021-10-29 07:11:00|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|2
1635491470000|2021-10-29 07:11:10|||||||||1
1635491480000|2021-10-29 07:11:20|6170.9|6164.9|6170.4|6164.4|6170.9|6164.9|6170.4|6164.4|1
1635491490000|2021-10-29 07:11:30|||||||||1
1635491500000|2021-10-29 07:11:40|||||||||2
1635491510000|2021-10-29 07:11:50|6170.1|6164.1|6166.9|6160.9|6170.1|6164.1|6166.4|6160.4|3
1635491550000|2021-10-29 07:12:30|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|2
1635491560000|2021-10-29 07:12:40|6165.1|6159.1|6165.9|6159.9|6165.9|6159.9|6165.1|6159.1|0
1635491570000|2021-10-29 07:12:50|6166.1|6160.1|6167.6|6161.6|6167.6|6161.6|6166.1|6160.1|1
1635491580000|2021-10-29 07:13:00|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|5
1635491600000|2021-10-29 07:13:20|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|0
1635491610000|2021-10-29 07:13:30|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|0
1635491620000|2021-10-29 07:13:40|6165.3|6159.3|6164.4|6158.4|6165.3|6159.3|6164.4|6158.4|1
1635491630000|2021-10-29 07:13:50|||||||||1
1635491640000|2021-10-29 07:14:00|6163.9|6157.9|6162.9|6156.9|6163.9|6157.9|6162.1|6156.1|8
1635491660000|2021-10-29 07:14:20|6163.4|6157.4|6163.9|6157.9|6163.9|6157.9|6163.4|6157.4|1
1635491680000|2021-10-29 07:14:40|6164.4|6158.4|6163.4|6157.4|6164.4|6158.4|6162.9|6156.9|4
1635491700000|2021-10-29 07:15:00|6163.9|6157.9|6166.6|6160.6|6166.9|6160.9|6163.9|6157.9|2
1635491710000|2021-10-29 07:15:10|6166.7|6160.7|6166.6|6160.6|6166.7|6160.7|6166.6|6160.6|1
1635491720000|2021-10-29 07:15:20|6166.7|6160.7|6167.2|6161.2|6167.2|6161.2|6166.7|6160.7|1
1635491730000|2021-10-29 07:15:30|6166.9|6160.9|6165.9|6159.9|6166.9|6160.9|6165.4|6159.4|2
1635491750000|2021-10-29 07:15:50|6165.4|6159.4|6165.4|6159.4|6165.4|6159.4|6165.4|6159.4|0
1635491760000|2021-10-29 07:16:00|6164.9|6158.9|6163.4|6157.4|6164.9|6158.9|6163.4|6157.4|1
1635491770000|2021-10-29 07:16:10|6163.8|6157.8|6163.4|6157.4|6163.8|6157.8|6163.4|6157.4|0
1635491790000|2021-10-29 07:16:30|6163.6|6157.6|6163.9|6157.9|6163.9|6157.9|6163.6|6157.6|0
1635491800000|2021-10-29 07:16:40|6163.4|6157.4|6163.3|6157.3|6163.4|6157.4|6163.3|6157.3|1
1635491810000|2021-10-29 07:16:50|6162.9|6156.9|6162.9|6156.9|6163.6|6157.6|6162.9|6156.9|1
1635491820000|2021-10-29 07:17:00|6163.4|6157.4|6163.4|6157.4|6163.4|6157.4|6162.9|6156.9|0
1635491830000|2021-10-29 07:17:10|6163.3|6157.3|6163.4|6157.4|6163.4|6157.4|6162.9|6156.9|0
1635491860000|2021-10-29 07:17:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|1
1635491870000|2021-10-29 07:17:50|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|1
1635491880000|2021-10-29 07:18:00|6162.3|6156.3|6162.4|6156.4|6162.4|6156.4|6162.3|6156.3|3
1635491890000|2021-10-29 07:18:10|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1635491900000|2021-10-29 07:18:20|6162.4|6156.4|6161.9|6155.9|6162.4|6156.4|6161.9|6155.9|0
1635491910000|2021-10-29 07:18:30|6162.1|6156.1|6162.4|6156.4|6162.4|6156.4|6162.1|6156.1|0
1635491940000|2021-10-29 07:19:00|6162.1|6156.1|6159.4|6153.4|6162.1|6156.1|6158.9|6152.9|5
1635491970000|2021-10-29 07:19:30|6159.1|6153.1|6157.9|6151.9|6159.1|6153.1|6157.9|6151.9|1
1635491990000|2021-10-29 07:19:50|||||||||1
1635492000000|2021-10-29 07:20:00|||||||||1
1635492020000|2021-10-29 07:20:20|6158.4|6152.4|6159.4|6153.4|6159.4|6153.4|6158.4|6152.4|1
1635492030000|2021-10-29 07:20:30|6159.6|6153.6|6159.4|6153.4|6159.8|6153.8|6159.4|6153.4|0
1635492040000|2021-10-29 07:20:40|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|0
1635492060000|2021-10-29 07:21:00|6160.1|6154.1|6159.4|6153.4|6160.4|6154.4|6159.4|6153.4|1
1635492100000|2021-10-29 07:21:40|6159.6|6153.6|6159.9|6153.9|6159.9|6153.9|6159.4|6153.4|0
1635492110000|2021-10-29 07:21:50|6159.4|6153.4|6158.9|6152.9|6159.4|6153.4|6158.4|6152.4|0
1635492120000|2021-10-29 07:22:00|6159.1|6153.1|6159.4|6153.4|6159.4|6153.4|6158.9|6152.9|0
1635492140000|2021-10-29 07:22:20|6159.1|6153.1|6158.4|6152.4|6159.1|6153.1|6158.4|6152.4|1
1635492150000|2021-10-29 07:22:30|6157.9|6151.9|6158.4|6152.4|6158.4|6152.4|6157.9|6151.9|0
1635492170000|2021-10-29 07:22:50|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|0
1635492180000|2021-10-29 07:23:00|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1635492200000|2021-10-29 07:23:20|6159.1|6153.1|6159.9|6153.9|6159.9|6153.9|6159.1|6153.1|0
1635492220000|2021-10-29 07:23:40|6159.8|6153.8|6160.4|6154.4|6160.4|6154.4|6159.8|6153.8|2
1635492230000|2021-10-29 07:23:50|6159.9|6153.9|6159.4|6153.4|6159.9|6153.9|6159.4|6153.4|1
1635492240000|2021-10-29 07:24:00|6158.4|6152.4|6159.4|6153.4|6159.4|6153.4|6158.4|6152.4|3
1635492250000|2021-10-29 07:24:10|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1635492260000|2021-10-29 07:24:20|6158.8|6152.8|6159.4|6153.4|6159.4|6153.4|6158.4|6152.4|0
1635492300000|2021-10-29 07:25:00|6159.9|6153.9|6158.4|6152.4|6159.9|6153.9|6158.4|6152.4|1
1635492320000|2021-10-29 07:25:20|6158.1|6152.1|6157.9|6151.9|6158.1|6152.1|6157.9|6151.9|1
1635492350000|2021-10-29 07:25:50|6158.4|6152.4|6158.4|6152.4|6158.4|6152.4|6158.4|6152.4|1
1635492360000|2021-10-29 07:26:00|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1635492390000|2021-10-29 07:26:30|6158.4|6152.4|6158.4|6152.4|6158.4|6152.4|6158.4|6152.4|0
1635492400000|2021-10-29 07:26:40|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.4|6152.4|0
1635492410000|2021-10-29 07:26:50|6158.4|6152.4|6159.9|6153.9|6159.9|6153.9|6158.4|6152.4|1
1635492420000|2021-10-29 07:27:00|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|0
1635492440000|2021-10-29 07:27:20|6158.6|6152.6|6158.4|6152.4|6158.6|6152.6|6158.4|6152.4|0
1635492450000|2021-10-29 07:27:30|6158.9|6152.9|6158.4|6152.4|6158.9|6152.9|6158.4|6152.4|2
1635492460000|2021-10-29 07:27:40|6158.9|6152.9|6158.4|6152.4|6158.9|6152.9|6158.4|6152.4|0
1635492470000|2021-10-29 07:27:50|6158.3|6152.3|6157.9|6151.9|6158.3|6152.3|6157.9|6151.9|0
1635492510000|2021-10-29 07:28:30|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|1
1635492520000|2021-10-29 07:28:40|6159.6|6153.6|6159.9|6153.9|6159.9|6153.9|6159.4|6153.4|0
1635492540000|2021-10-29 07:29:00|6159.4|6153.4|6158.1|6152.1|6159.4|6153.4|6157.9|6151.9|15
1635492560000|2021-10-29 07:29:20|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|3
1635492570000|2021-10-29 07:29:30|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|0
1635492580000|2021-10-29 07:29:40|6158.3|6152.3|6158.6|6152.6|6158.6|6152.6|6158.3|6152.3|3
1635492600000|2021-10-29 07:30:00|6159.6|6153.6|6159.1|6153.1|6160.6|6154.6|6159.1|6153.1|0
1635492620000|2021-10-29 07:30:20|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|0
1635492630000|2021-10-29 07:30:30|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|1
1635492640000|2021-10-29 07:30:40|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|0
1635492650000|2021-10-29 07:30:50|6158.6|6152.6|6159.1|6153.1|6159.3|6153.3|6158.6|6152.6|0
1635492670000|2021-10-29 07:31:10|6159.4|6153.4|6159.1|6153.1|6159.6|6153.6|6159.1|6153.1|1
1635492710000|2021-10-29 07:31:50|6159.3|6153.3|6159.1|6153.1|6159.8|6153.8|6159.1|6153.1|1
1635492720000|2021-10-29 07:32:00|6159.6|6153.6|6159.6|6153.6|6160.1|6154.1|6159.3|6153.3|0
1635492730000|2021-10-29 07:32:10|6159.1|6153.1|6160.1|6154.1|6160.1|6154.1|6159.1|6153.1|0
1635492750000|2021-10-29 07:32:30|6159.9|6153.9|6160.1|6154.1|6160.1|6154.1|6159.9|6153.9|0
1635492760000|2021-10-29 07:32:40|6159.6|6153.6|6160.6|6154.6|6161.1|6155.1|6159.6|6153.6|1
1635492770000|2021-10-29 07:32:50|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635492790000|2021-10-29 07:33:10|6160.1|6154.1|6159.1|6153.1|6160.1|6154.1|6159.1|6153.1|1
1635492800000|2021-10-29 07:33:20|6159.6|6153.6|6159.3|6153.3|6159.6|6153.6|6159.1|6153.1|0
1635492810000|2021-10-29 07:33:30|6159.6|6153.6|6159.1|6153.1|6159.6|6153.6|6159.1|6153.1|0
1635492820000|2021-10-29 07:33:40|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1635492830000|2021-10-29 07:33:50|6158.8|6152.8|6159.1|6153.1|6159.1|6153.1|6158.8|6152.8|0
1635492860000|2021-10-29 07:34:20|6159.3|6153.3|6159.6|6153.6|6159.6|6153.6|6159.3|6153.3|0
1635492870000|2021-10-29 07:34:30|6158.9|6152.9|6158.6|6152.6|6158.9|6152.9|6158.6|6152.6|1
1635492890000|2021-10-29 07:34:50|||||||||1
1635492900000|2021-10-29 07:35:00|||||||||1
1635492910000|2021-10-29 07:35:10|6158.1|6152.1|6156.3|6150.3|6158.1|6152.1|6156.3|6150.3|7
1635492930000|2021-10-29 07:35:30|6155.1|6149.1|6155.8|6149.8|6155.8|6149.8|6154.8|6148.8|2
1635492960000|2021-10-29 07:36:00|6155.6|6149.6|6155.3|6149.3|6155.6|6149.6|6155.3|6149.3|0
1635492970000|2021-10-29 07:36:10|6154.8|6148.8|6153.6|6147.6|6154.8|6148.8|6153.6|6147.6|4
1635492990000|2021-10-29 07:36:30|6153.3|6147.3|6152.8|6146.8|6153.3|6147.3|6152.8|6146.8|0
1635493000000|2021-10-29 07:36:40|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1635493010000|2021-10-29 07:36:50|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|0
1635493020000|2021-10-29 07:37:00|6152.8|6146.8|6152.3|6146.3|6152.8|6146.8|6152.3|6146.3|1
1635493030000|2021-10-29 07:37:10|6152.8|6146.8|6153.8|6147.8|6154.3|6148.3|6152.8|6146.8|2
1635493070000|2021-10-29 07:37:50|6154.1|6148.1|6153.6|6147.6|6154.1|6148.1|6153.6|6147.6|0
1635493080000|2021-10-29 07:38:00|6153.3|6147.3|6152.3|6146.3|6153.3|6147.3|6152.3|6146.3|1
1635493090000|2021-10-29 07:38:10|6151.8|6145.8|6150.8|6144.8|6151.8|6145.8|6150.8|6144.8|1
1635493140000|2021-10-29 07:39:00|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6150.6|6144.6|2
1635493150000|2021-10-29 07:39:10|6150.6|6144.6|6150.1|6144.1|6150.6|6144.6|6150.1|6144.1|0
1635493190000|2021-10-29 07:39:50|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1635493230000|2021-10-29 07:40:30|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.8|6144.8|0
1635493240000|2021-10-29 07:40:40|6150.9|6144.9|6150.6|6144.6|6150.9|6144.9|6150.6|6144.6|0
1635493290000|2021-10-29 07:41:30|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|0
1635493310000|2021-10-29 07:41:50|6150.1|6144.1|6150.1|6144.1|6150.6|6144.6|6150.1|6144.1|2
1635493360000|2021-10-29 07:42:40|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.1|6144.1|0
1635493370000|2021-10-29 07:42:50|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|0
1635493420000|2021-10-29 07:43:40|6150.4|6144.4|6150.6|6144.6|6150.6|6144.6|6150.4|6144.4|0
1635493450000|2021-10-29 07:44:10|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|0
1635493460000|2021-10-29 07:44:20|6150.6|6144.6|6151.1|6145.1|6151.1|6145.1|6150.6|6144.6|1
1635493540000|2021-10-29 07:45:40|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|0
1635493560000|2021-10-29 07:46:00|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1635493570000|2021-10-29 07:46:10|6150.1|6144.1|6150.4|6144.4|6150.6|6144.6|6150.1|6144.1|0
1635493590000|2021-10-29 07:46:30|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|0
1635493710000|2021-10-29 07:48:30|6150.4|6144.4|6151.1|6145.1|6151.1|6145.1|6150.4|6144.4|2
1635493740000|2021-10-29 07:49:00|||||||||1
1635493770000|2021-10-29 07:49:30|6150.9|6144.9|6149.6|6143.6|6151.1|6145.1|6149.6|6143.6|1
1635493790000|2021-10-29 07:49:50|6149.7|6143.7|6153.9|6147.9|6154.4|6148.4|6149.7|6143.7|10
1635493800000|2021-10-29 07:50:00|6154.7|6148.7|6154.4|6148.4|6154.7|6148.7|6153.9|6147.9|2
1635493820000|2021-10-29 07:50:20|6154.9|6148.9|6155.9|6149.9|6156.4|6150.4|6154.9|6148.9|0
1635493870000|2021-10-29 07:51:10|6155.7|6149.7|6154.4|6148.4|6155.7|6149.7|6154.1|6148.1|1
1635493910000|2021-10-29 07:51:50|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635493920000|2021-10-29 07:52:00|6155.4|6149.4|6154.2|6148.2|6155.9|6149.9|6154.2|6148.2|0
1635493930000|2021-10-29 07:52:10|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635493970000|2021-10-29 07:52:50|6154.9|6148.9|6151.4|6145.4|6155.9|6149.9|6150.2|6144.2|3
1635494000000|2021-10-29 07:53:20|6151.7|6145.7|6152.4|6146.4|6152.9|6146.9|6151.7|6145.7|1
1635494030000|2021-10-29 07:53:50|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|0
1635494040000|2021-10-29 07:54:00|6153.9|6147.9|6153.6|6147.6|6153.9|6147.9|6153.6|6147.6|0
1635494080000|2021-10-29 07:54:40|6153.7|6147.7|6154.1|6148.1|6154.1|6148.1|6153.7|6147.7|0
1635494100000|2021-10-29 07:55:00|6154.2|6148.2|6157.4|6151.4|6157.9|6151.9|6154.2|6148.2|3
1635494110000|2021-10-29 07:55:10|6157.9|6151.9|6158.9|6152.9|6158.9|6152.9|6157.9|6151.9|0
1635494120000|2021-10-29 07:55:20|6159.4|6153.4|6158.9|6152.9|6159.4|6153.4|6158.9|6152.9|1
1635494130000|2021-10-29 07:55:30|6158.7|6152.7|6157.9|6151.9|6158.7|6152.7|6157.9|6151.9|4
1635494140000|2021-10-29 07:55:40|6157.7|6151.7|6157.4|6151.4|6157.7|6151.7|6157.4|6151.4|0
1635494150000|2021-10-29 07:55:50|6157.9|6151.9|6157.9|6151.9|6158.4|6152.4|6157.9|6151.9|3
1635494180000|2021-10-29 07:56:20|6158.1|6152.1|6159.4|6153.4|6159.4|6153.4|6158.1|6152.1|1
1635494210000|2021-10-29 07:56:50|6158.9|6152.9|6159.4|6153.4|6159.4|6153.4|6158.9|6152.9|0
1635494240000|2021-10-29 07:57:20|6158.9|6152.9|6158.9|6152.9|6159.4|6153.4|6158.9|6152.9|0
1635494250000|2021-10-29 07:57:30|6158.4|6152.4|6157.9|6151.9|6158.4|6152.4|6157.9|6151.9|0
1635494260000|2021-10-29 07:57:40|6157.1|6151.1|6156.9|6150.9|6157.1|6151.1|6156.4|6150.4|1
1635494280000|2021-10-29 07:58:00|6156.4|6150.4|6155.9|6149.9|6156.4|6150.4|6155.9|6149.9|0
1635494290000|2021-10-29 07:58:10|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1635494320000|2021-10-29 07:58:40|6156.2|6150.2|6156.4|6150.4|6156.4|6150.4|6156.1|6150.1|0
1635494330000|2021-10-29 07:58:50|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|0
1635494340000|2021-10-29 07:59:00|6154.9|6148.9|6153.9|6147.9|6154.9|6148.9|6153.9|6147.9|2
1635494350000|2021-10-29 07:59:10|6152.9|6146.9|6153.4|6147.4|6153.4|6147.4|6152.9|6146.9|3
1635494360000|2021-10-29 07:59:20|6153.2|6147.2|6152.4|6146.4|6153.2|6147.2|6152.4|6146.4|0
1635494370000|2021-10-29 07:59:30|6152.6|6146.6|6151.4|6145.4|6153.4|6147.4|6151.4|6145.4|0
1635494390000|2021-10-29 07:59:50|6151.2|6145.2|6151.4|6145.4|6151.4|6145.4|6151.1|6145.1|0
1635494400000|2021-10-29 08:00:00|6151.2|6145.2|6150.9|6144.9|6151.4|6145.4|6150.9|6144.9|0
1635494410000|2021-10-29 08:00:10|6151.1|6145.1|6150.9|6144.9|6151.4|6145.4|6150.9|6144.9|0
1635494420000|2021-10-29 08:00:20|6150.7|6144.7|6150.4|6144.4|6150.7|6144.7|6150.4|6144.4|0
1635494470000|2021-10-29 08:01:10|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1635494480000|2021-10-29 08:01:20|6150.1|6144.1|6150.4|6144.4|6150.4|6144.4|6150.1|6144.1|1
1635494490000|2021-10-29 08:01:30|||||||||2
1635494500000|2021-10-29 08:01:40|||||||||9
1635494510000|2021-10-29 08:01:50|6149.7|6143.7|6150.2|6144.2|6150.2|6144.2|6149.7|6143.7|5
1635494520000|2021-10-29 08:02:00|6149.9|6143.9|6149.7|6143.7|6149.9|6143.9|6149.7|6143.7|10
1635494550000|2021-10-29 08:02:30|6147.9|6141.9|6148.6|6142.6|6149.1|6143.1|6147.4|6141.4|5
1635494560000|2021-10-29 08:02:40|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|1
1635494570000|2021-10-29 08:02:50|6148.6|6142.6|6148.1|6142.1|6148.6|6142.6|6148.1|6142.1|5
1635494580000|2021-10-29 08:03:00|6147.9|6141.9|6146.6|6140.6|6147.9|6141.9|6146.6|6140.6|0
1635494590000|2021-10-29 08:03:10|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|5
1635494600000|2021-10-29 08:03:20|6146.3|6140.3|6145.9|6139.9|6146.3|6140.3|6145.3|6139.3|4
1635494610000|2021-10-29 08:03:30|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.1|6140.1|0
1635494620000|2021-10-29 08:03:40|6146.1|6140.1|6146.3|6140.3|6146.3|6140.3|6145.8|6139.8|0
1635494630000|2021-10-29 08:03:50|6145.8|6139.8|6145.1|6139.1|6145.9|6139.9|6145.1|6139.1|3
1635494640000|2021-10-29 08:04:00|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|2
1635494650000|2021-10-29 08:04:10|6145.1|6139.1|6147.3|6141.3|6147.8|6141.8|6145.1|6139.1|2
1635494660000|2021-10-29 08:04:20|6146.3|6140.3|6147.8|6141.8|6147.8|6141.8|6146.3|6140.3|1
1635494700000|2021-10-29 08:05:00|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1635494720000|2021-10-29 08:05:20|6147.8|6141.8|6147.3|6141.3|6147.8|6141.8|6147.3|6141.3|0
1635494730000|2021-10-29 08:05:30|6147.4|6141.4|6147.8|6141.8|6147.8|6141.8|6147.4|6141.4|0
1635494750000|2021-10-29 08:05:50|6147.6|6141.6|6145.4|6139.4|6147.6|6141.6|6145.4|6139.4|2
1635494770000|2021-10-29 08:06:10|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1635494810000|2021-10-29 08:06:50|6145.3|6139.3|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|3
1635494820000|2021-10-29 08:07:00|6144.9|6138.9|6144.8|6138.8|6144.9|6138.9|6144.8|6138.8|0
1635494830000|2021-10-29 08:07:10|6144.1|6138.1|6146.4|6140.4|6146.4|6140.4|6143.4|6137.4|3
1635494840000|2021-10-29 08:07:20|6146.3|6140.3|6146.4|6140.4|6146.4|6140.4|6146.3|6140.3|0
1635494850000|2021-10-29 08:07:30|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1635494870000|2021-10-29 08:07:50|6144.9|6138.9|6144.4|6138.4|6144.9|6138.9|6144.3|6138.3|0
1635494880000|2021-10-29 08:08:00|6143.9|6137.9|6143.8|6137.8|6143.9|6137.9|6143.8|6137.8|0
1635494890000|2021-10-29 08:08:10|6142.3|6136.3|6142.8|6136.8|6142.8|6136.8|6142.3|6136.3|1
1635494900000|2021-10-29 08:08:20|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|5
1635494910000|2021-10-29 08:08:30|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|0
1635494940000|2021-10-29 08:09:00|6140.8|6134.8|6139.9|6133.9|6140.8|6134.8|6138.8|6132.8|28
1635494950000|2021-10-29 08:09:10|6139.4|6133.4|6140.4|6134.4|6140.9|6134.9|6138.9|6132.9|3
1635494960000|2021-10-29 08:09:20|6140.8|6134.8|6139.9|6133.9|6140.8|6134.8|6139.9|6133.9|0
1635494970000|2021-10-29 08:09:30|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|0
1635494980000|2021-10-29 08:09:40|6140.4|6134.4|6140.9|6134.9|6140.9|6134.9|6140.4|6134.4|1
1635494990000|2021-10-29 08:09:50|6141.1|6135.1|6141.4|6135.4|6141.4|6135.4|6141.1|6135.1|0
1635495000000|2021-10-29 08:10:00|6141.3|6135.3|6141.4|6135.4|6142.4|6136.4|6141.3|6135.3|2
1635495020000|2021-10-29 08:10:20|6140.9|6134.9|6141.9|6135.9|6141.9|6135.9|6140.9|6134.9|0
1635495040000|2021-10-29 08:10:40|6142.4|6136.4|6141.9|6135.9|6142.4|6136.4|6141.9|6135.9|0
1635495060000|2021-10-29 08:11:00|6142.4|6136.4|6142.4|6136.4|6142.9|6136.9|6142.4|6136.4|0
1635495070000|2021-10-29 08:11:10|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|0
1635495080000|2021-10-29 08:11:20|||||||||1
1635495110000|2021-10-29 08:11:50|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|3
1635495120000|2021-10-29 08:12:00|6143.4|6137.4|6142.9|6136.9|6143.4|6137.4|6142.9|6136.9|0
1635495150000|2021-10-29 08:12:30|6143.1|6137.1|6142.4|6136.4|6143.3|6137.3|6142.4|6136.4|1
1635495160000|2021-10-29 08:12:40|6142.3|6136.3|6141.9|6135.9|6142.3|6136.3|6141.9|6135.9|0
1635495170000|2021-10-29 08:12:50|||||||||2
1635495240000|2021-10-29 08:14:00|6140.9|6134.9|6139.3|6133.3|6140.9|6134.9|6139.3|6133.3|8
1635495260000|2021-10-29 08:14:20|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|1
1635495270000|2021-10-29 08:14:30|6139.8|6133.8|6139.9|6133.9|6139.9|6133.9|6139.8|6133.8|1
1635495280000|2021-10-29 08:14:40|6139.4|6133.4|6139.8|6133.8|6139.8|6133.8|6139.4|6133.4|10
1635495290000|2021-10-29 08:14:50|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1635495320000|2021-10-29 08:15:20|6139.4|6133.4|6139.9|6133.9|6139.9|6133.9|6139.4|6133.4|1
1635495360000|2021-10-29 08:16:00|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1635495390000|2021-10-29 08:16:30|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1635495430000|2021-10-29 08:17:10|6140.9|6134.9|6140.4|6134.4|6140.9|6134.9|6139.9|6133.9|2
1635495470000|2021-10-29 08:17:50|6139.4|6133.4|6139.8|6133.8|6139.8|6133.8|6139.4|6133.4|5
1635495480000|2021-10-29 08:18:00|6139.4|6133.4|6139.8|6133.8|6139.8|6133.8|6138.9|6132.9|0
1635495490000|2021-10-29 08:18:10|6139.4|6133.4|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|0
1635495540000|2021-10-29 08:19:00|6140.7|6134.7|6141.9|6135.9|6141.9|6135.9|6140.7|6134.7|14
1635495560000|2021-10-29 08:19:20|6142.1|6136.1|6141.9|6135.9|6142.4|6136.4|6141.9|6135.9|0
1635495600000|2021-10-29 08:20:00|6142.4|6136.4|6143.3|6137.3|6143.4|6137.4|6142.4|6136.4|1
1635495610000|2021-10-29 08:20:10|6143.1|6137.1|6143.9|6137.9|6143.9|6137.9|6143.1|6137.1|1
1635495620000|2021-10-29 08:20:20|6143.4|6137.4|6143.1|6137.1|6143.4|6137.4|6142.9|6136.9|0
1635495630000|2021-10-29 08:20:30|6142.9|6136.9|6142.9|6136.9|6143.4|6137.4|6142.9|6136.9|0
1635495650000|2021-10-29 08:20:50|6142.8|6136.8|6140.9|6134.9|6142.8|6136.8|6140.9|6134.9|4
1635495660000|2021-10-29 08:21:00|6140.4|6134.4|6139.3|6133.3|6140.4|6134.4|6139.3|6133.3|1
1635495670000|2021-10-29 08:21:10|||||||||1
1635495680000|2021-10-29 08:21:20|6139.4|6133.4|6140.9|6134.9|6140.9|6134.9|6139.4|6133.4|1
1635495690000|2021-10-29 08:21:30|6141.4|6135.4|6143.4|6137.4|6143.4|6137.4|6141.4|6135.4|1
1635495700000|2021-10-29 08:21:40|6143.8|6137.8|6144.8|6138.8|6144.8|6138.8|6143.8|6137.8|2
1635495710000|2021-10-29 08:21:50|6145.8|6139.8|6146.8|6140.8|6146.8|6140.8|6145.3|6139.3|1
1635495720000|2021-10-29 08:22:00|6147.3|6141.3|6144.9|6138.9|6147.3|6141.3|6144.4|6138.4|1
1635495730000|2021-10-29 08:22:10|6145.6|6139.6|6146.8|6140.8|6146.8|6140.8|6145.6|6139.6|1
1635495750000|2021-10-29 08:22:30|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|2
1635495760000|2021-10-29 08:22:40|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|1
1635495780000|2021-10-29 08:23:00|6148.9|6142.9|6148.4|6142.4|6149.3|6143.3|6148.4|6142.4|2
1635495790000|2021-10-29 08:23:10|6148.6|6142.6|6148.9|6142.9|6148.9|6142.9|6148.6|6142.6|2
1635495810000|2021-10-29 08:23:30|6148.8|6142.8|6148.1|6142.1|6148.8|6142.8|6148.1|6142.1|0
1635495830000|2021-10-29 08:23:50|6146.6|6140.6|6145.4|6139.4|6146.6|6140.6|6145.4|6139.4|4
1635495840000|2021-10-29 08:24:00|6144.9|6138.9|6142.4|6136.4|6144.9|6138.9|6141.9|6135.9|10
1635495860000|2021-10-29 08:24:20|6141.9|6135.9|6140.4|6134.4|6142.1|6136.1|6140.4|6134.4|2
1635495870000|2021-10-29 08:24:30|6140.6|6134.6|6141.4|6135.4|6141.4|6135.4|6140.6|6134.6|0
1635495910000|2021-10-29 08:25:10|6141.6|6135.6|6141.1|6135.1|6141.9|6135.9|6141.1|6135.1|0
1635495930000|2021-10-29 08:25:30|||||||||2
1635495940000|2021-10-29 08:25:40|6140.7|6134.7|6140.9|6134.9|6140.9|6134.9|6140.7|6134.7|1
1635495960000|2021-10-29 08:26:00|6140.1|6134.1|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|2
1635496000000|2021-10-29 08:26:40|6139.9|6133.9|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|0
1635496010000|2021-10-29 08:26:50|||||||||1
1635496020000|2021-10-29 08:27:00|6139.9|6133.9|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|1
1635496030000|2021-10-29 08:27:10|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1635496050000|2021-10-29 08:27:30|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|0
1635496070000|2021-10-29 08:27:50|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|0
1635496080000|2021-10-29 08:28:00|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|6139.4|6133.4|1
1635496110000|2021-10-29 08:28:30|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6
1635496130000|2021-10-29 08:28:50|||||||||2
1635496140000|2021-10-29 08:29:00|6137.3|6131.3|6135.6|6129.6|6137.3|6131.3|6135.6|6129.6|28
1635496150000|2021-10-29 08:29:10|6135.1|6129.1|6135.6|6129.6|6135.6|6129.6|6135.1|6129.1|2
1635496160000|2021-10-29 08:29:20|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|1
1635496170000|2021-10-29 08:29:30|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|6136.3|6130.3|0
1635496180000|2021-10-29 08:29:40|6137.3|6131.3|6136.3|6130.3|6137.4|6131.4|6136.3|6130.3|4
1635496190000|2021-10-29 08:29:50|6136.4|6130.4|6136.1|6130.1|6136.8|6130.8|6136.1|6130.1|1
1635496200000|2021-10-29 08:30:00|6136.8|6130.8|6134.1|6128.1|6136.8|6130.8|6134.1|6128.1|7
1635496230000|2021-10-29 08:30:30|6134.3|6128.3|6133.8|6127.8|6134.3|6128.3|6133.8|6127.8|0
1635496240000|2021-10-29 08:30:40|6134.3|6128.3|6136.8|6130.8|6136.8|6130.8|6134.3|6128.3|3
1635496250000|2021-10-29 08:30:50|6136.6|6130.6|6136.6|6130.6|6136.8|6130.8|6136.6|6130.6|0
1635496260000|2021-10-29 08:31:00|6136.8|6130.8|6137.1|6131.1|6137.1|6131.1|6136.6|6130.6|1
1635496280000|2021-10-29 08:31:20|6137.8|6131.8|6138.8|6132.8|6138.8|6132.8|6137.3|6131.3|1
1635496290000|2021-10-29 08:31:30|6138.9|6132.9|6139.8|6133.8|6139.8|6133.8|6138.8|6132.8|0
1635496310000|2021-10-29 08:31:50|6139.9|6133.9|6139.9|6133.9|6140.3|6134.3|6139.9|6133.9|1
1635496320000|2021-10-29 08:32:00|6140.4|6134.4|6139.9|6133.9|6140.4|6134.4|6139.8|6133.8|1
1635496330000|2021-10-29 08:32:10|6140.9|6134.9|6140.4|6134.4|6140.9|6134.9|6139.8|6133.8|2
1635496340000|2021-10-29 08:32:20|6139.8|6133.8|6139.9|6133.9|6139.9|6133.9|6139.8|6133.8|0
1635496350000|2021-10-29 08:32:30|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1635496380000|2021-10-29 08:33:00|||||||||1
1635496390000|2021-10-29 08:33:10|6139.3|6133.3|6138.8|6132.8|6139.8|6133.8|6137.9|6131.9|0
1635496400000|2021-10-29 08:33:20|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|0
1635496410000|2021-10-29 08:33:30|6139.4|6133.4|6139.4|6133.4|6139.8|6133.8|6139.3|6133.3|0
1635496420000|2021-10-29 08:33:40|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1635496430000|2021-10-29 08:33:50|6138.8|6132.8|6138.3|6132.3|6138.8|6132.8|6137.8|6131.8|0
1635496440000|2021-10-29 08:34:00|6137.8|6131.8|6136.8|6130.8|6138.8|6132.8|6136.6|6130.6|6
1635496450000|2021-10-29 08:34:10|6136.6|6130.6|6134.8|6128.8|6136.8|6130.8|6134.8|6128.8|0
1635496490000|2021-10-29 08:34:50|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6131.8|6125.8|3
1635496500000|2021-10-29 08:35:00|6133.4|6127.4|6133.8|6127.8|6133.8|6127.8|6132.8|6126.8|0
1635496510000|2021-10-29 08:35:10|6133.6|6127.6|6133.3|6127.3|6133.6|6127.6|6133.3|6127.3|0
1635496520000|2021-10-29 08:35:20|6132.8|6126.8|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|0
1635496540000|2021-10-29 08:35:40|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.6|6125.6|0
1635496550000|2021-10-29 08:35:50|6132.5|6126.5|6132.8|6126.8|6132.8|6126.8|6132.5|6126.5|0
1635496570000|2021-10-29 08:36:10|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|1
1635496580000|2021-10-29 08:36:20|6134.6|6128.6|6132.6|6126.6|6134.6|6128.6|6132.6|6126.6|2
1635496590000|2021-10-29 08:36:30|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1635496600000|2021-10-29 08:36:40|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|0
1635496620000|2021-10-29 08:37:00|6132.1|6126.1|6131.8|6125.8|6132.8|6126.8|6131.8|6125.8|0
1635496640000|2021-10-29 08:37:20|6132.8|6126.8|6134.8|6128.8|6134.9|6128.9|6132.8|6126.8|2
1635496650000|2021-10-29 08:37:30|6135.3|6129.3|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|0
1635496660000|2021-10-29 08:37:40|6134.8|6128.8|6133.8|6127.8|6134.8|6128.8|6133.8|6127.8|0
1635496680000|2021-10-29 08:38:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1635496690000|2021-10-29 08:38:10|6135|6129|6137.1|6131.1|6137.4|6131.4|6135|6129|5
1635496700000|2021-10-29 08:38:20|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|6136.8|6130.8|0
1635496720000|2021-10-29 08:38:40|6136.3|6130.3|6135.8|6129.8|6136.3|6130.3|6135.8|6129.8|0
1635496730000|2021-10-29 08:38:50|6136.1|6130.1|6137.8|6131.8|6138.1|6132.1|6136.1|6130.1|12
1635496740000|2021-10-29 08:39:00|6138.8|6132.8|6137.3|6131.3|6138.8|6132.8|6137.3|6131.3|6
1635496750000|2021-10-29 08:39:10|6137.1|6131.1|6137.8|6131.8|6137.8|6131.8|6137.1|6131.1|1
1635496800000|2021-10-29 08:40:00|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1635496810000|2021-10-29 08:40:10|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|3
1635496820000|2021-10-29 08:40:20|6138.3|6132.3|6137.9|6131.9|6138.3|6132.3|6137.9|6131.9|0
1635496830000|2021-10-29 08:40:30|6137.8|6131.8|6137.3|6131.3|6137.8|6131.8|6137.3|6131.3|0
1635496840000|2021-10-29 08:40:40|6137.4|6131.4|6136.8|6130.8|6137.4|6131.4|6136.8|6130.8|0
1635496860000|2021-10-29 08:41:00|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|24
1635496870000|2021-10-29 08:41:10|6137.6|6131.6|6137.4|6131.4|6137.6|6131.6|6137.4|6131.4|0
1635496890000|2021-10-29 08:41:30|6137.8|6131.8|6138.1|6132.1|6138.1|6132.1|6137.8|6131.8|0
1635496900000|2021-10-29 08:41:40|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|0
1635496910000|2021-10-29 08:41:50|6137.9|6131.9|6138.8|6132.8|6138.8|6132.8|6137.4|6131.4|0
1635496920000|2021-10-29 08:42:00|6138.4|6132.4|6137.3|6131.3|6138.4|6132.4|6137.3|6131.3|8
1635496930000|2021-10-29 08:42:10|||||||||1
1635496940000|2021-10-29 08:42:20|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|1
1635496950000|2021-10-29 08:42:30|6138.9|6132.9|6139.3|6133.3|6139.3|6133.3|6138.9|6132.9|0
1635496960000|2021-10-29 08:42:40|6139.6|6133.6|6139.8|6133.8|6139.8|6133.8|6139.6|6133.6|1
1635496970000|2021-10-29 08:42:50|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1635496980000|2021-10-29 08:43:00|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|0
1635496990000|2021-10-29 08:43:10|6138.6|6132.6|6137.9|6131.9|6138.6|6132.6|6137.8|6131.8|0
1635497010000|2021-10-29 08:43:30|6138.3|6132.3|6138.3|6132.3|6138.8|6132.8|6138.3|6132.3|0
1635497030000|2021-10-29 08:43:50|6137.8|6131.8|6138.6|6132.6|6138.6|6132.6|6137.8|6131.8|2
1635497040000|2021-10-29 08:44:00|6139.3|6133.3|6137.8|6131.8|6139.8|6133.8|6137.8|6131.8|6
1635497070000|2021-10-29 08:44:30|6138.1|6132.1|6138.6|6132.6|6138.8|6132.8|6138.1|6132.1|0
1635497080000|2021-10-29 08:44:40|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1635497090000|2021-10-29 08:44:50|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1635497110000|2021-10-29 08:45:10|6139.1|6133.1|6140.8|6134.8|6140.8|6134.8|6138.8|6132.8|3
1635497130000|2021-10-29 08:45:30|6138.8|6132.8|6139.8|6133.8|6139.8|6133.8|6138.8|6132.8|0
1635497140000|2021-10-29 08:45:40|6140.3|6134.3|6145.9|6139.9|6146.4|6140.4|6139.9|6133.9|42
1635497150000|2021-10-29 08:45:50|6145.8|6139.8|6145.4|6139.4|6146.4|6140.4|6144.7|6138.7|4
1635497160000|2021-10-29 08:46:00|6145.9|6139.9|6144.4|6138.4|6145.9|6139.9|6144.4|6138.4|1
1635497180000|2021-10-29 08:46:20|6143.9|6137.9|6145.9|6139.9|6146.3|6140.3|6143.9|6137.9|4
1635497210000|2021-10-29 08:46:50|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1635497220000|2021-10-29 08:47:00|6144.4|6138.4|6143.4|6137.4|6145.4|6139.4|6143.4|6137.4|4
1635497230000|2021-10-29 08:47:10|||||||||2
1635497240000|2021-10-29 08:47:20|6144.4|6138.4|6145.9|6139.9|6145.9|6139.9|6144.4|6138.4|3
1635497250000|2021-10-29 08:47:30|6147.6|6141.6|6148.8|6142.8|6148.9|6142.9|6147.6|6141.6|2
1635497260000|2021-10-29 08:47:40|6148.4|6142.4|6146.4|6140.4|6148.4|6142.4|6146.4|6140.4|0
1635497270000|2021-10-29 08:47:50|6148.4|6142.4|6147.8|6141.8|6148.4|6142.4|6146.7|6140.7|7
1635497280000|2021-10-29 08:48:00|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635497290000|2021-10-29 08:48:10|6147.9|6141.9|6147.4|6141.4|6147.9|6141.9|6147.4|6141.4|0
1635497300000|2021-10-29 08:48:20|6147.9|6141.9|6150.3|6144.3|6150.4|6144.4|6147.9|6141.9|3
1635497310000|2021-10-29 08:48:30|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635497340000|2021-10-29 08:49:00|6148.8|6142.8|6145.4|6139.4|6148.8|6142.8|6144.6|6138.6|12
1635497350000|2021-10-29 08:49:10|6145.7|6139.7|6145.9|6139.9|6146.8|6140.8|6145.1|6139.1|4
1635497370000|2021-10-29 08:49:30|6145.8|6139.8|6145.4|6139.4|6145.8|6139.8|6145.4|6139.4|0
1635497400000|2021-10-29 08:50:00|6145.3|6139.3|6143.8|6137.8|6145.3|6139.3|6143.4|6137.4|2
1635497410000|2021-10-29 08:50:10|6144.8|6138.8|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|2
1635497430000|2021-10-29 08:50:30|6145.8|6139.8|6144.8|6138.8|6145.8|6139.8|6144.8|6138.8|0
1635497450000|2021-10-29 08:50:50|6145.8|6139.8|6145.4|6139.4|6146.3|6140.3|6145.4|6139.4|0
1635497460000|2021-10-29 08:51:00|6145.9|6139.9|6146.4|6140.4|6146.4|6140.4|6145.9|6139.9|0
1635497480000|2021-10-29 08:51:20|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635497490000|2021-10-29 08:51:30|6148.3|6142.3|6148.4|6142.4|6148.4|6142.4|6148.3|6142.3|1
1635497520000|2021-10-29 08:52:00|6148.1|6142.1|6146.1|6140.1|6148.1|6142.1|6146.1|6140.1|3
1635497530000|2021-10-29 08:52:10|6145.9|6139.9|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|2
1635497580000|2021-10-29 08:53:00|6145.8|6139.8|6146.4|6140.4|6146.4|6140.4|6145.4|6139.4|2
1635497590000|2021-10-29 08:53:10|6146.1|6140.1|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1635497600000|2021-10-29 08:53:20|6146.3|6140.3|6146.9|6140.9|6146.9|6140.9|6146.3|6140.3|0
1635497620000|2021-10-29 08:53:40|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6146.9|6140.9|9
1635497630000|2021-10-29 08:53:50|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6
1635497640000|2021-10-29 08:54:00|6146.8|6140.8|6146.6|6140.6|6146.8|6140.8|6146.1|6140.1|11
1635497650000|2021-10-29 08:54:10|6146.1|6140.1|6146.1|6140.1|6146.6|6140.6|6145.4|6139.4|1
1635497670000|2021-10-29 08:54:30|6146.6|6140.6|6146.6|6140.6|6146.6|6140.6|6146.1|6140.1|0
1635497680000|2021-10-29 08:54:40|6146.1|6140.1|6146.6|6140.6|6146.6|6140.6|6146.1|6140.1|0
1635497690000|2021-10-29 08:54:50|6146.8|6140.8|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|0
1635497700000|2021-10-29 08:55:00|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1635497720000|2021-10-29 08:55:20|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|2
1635497730000|2021-10-29 08:55:30|6148.9|6142.9|6149.8|6143.8|6149.8|6143.8|6148.9|6142.9|0
1635497740000|2021-10-29 08:55:40|6147.8|6141.8|6146.8|6140.8|6147.8|6141.8|6146.8|6140.8|2
1635497760000|2021-10-29 08:56:00|6146.4|6140.4|6146.3|6140.3|6146.4|6140.4|6145.8|6139.8|0
1635497820000|2021-10-29 08:57:00|6145.1|6139.1|6145.8|6139.8|6146.8|6140.8|6144.8|6138.8|2
1635497830000|2021-10-29 08:57:10|6145.3|6139.3|6145.8|6139.8|6145.8|6139.8|6145.3|6139.3|0
1635497840000|2021-10-29 08:57:20|6145.4|6139.4|6145.8|6139.8|6145.8|6139.8|6145.3|6139.3|2
1635497850000|2021-10-29 08:57:30|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|0
1635497860000|2021-10-29 08:57:40|6146|6140|6147.1|6141.1|6147.3|6141.3|6146|6140|1
1635497870000|2021-10-29 08:57:50|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|0
1635497880000|2021-10-29 08:58:00|6146.9|6140.9|6147.3|6141.3|6147.3|6141.3|6146.9|6140.9|0
1635497890000|2021-10-29 08:58:10|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1635497940000|2021-10-29 08:59:00|6149.8|6143.8|6147.8|6141.8|6149.8|6143.8|6147.8|6141.8|6
1635497950000|2021-10-29 08:59:10|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|0
1635497960000|2021-10-29 08:59:20|6148.1|6142.1|6148.3|6142.3|6148.3|6142.3|6147.8|6141.8|0
1635497970000|2021-10-29 08:59:30|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1635498010000|2021-10-29 09:00:10|6147.8|6141.8|6149.1|6143.1|6149.1|6143.1|6147.3|6141.3|2
1635498020000|2021-10-29 09:00:20|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|0
1635498030000|2021-10-29 09:00:30|6148.4|6142.4|6145.8|6139.8|6148.4|6142.4|6145.6|6139.6|8
1635498040000|2021-10-29 09:00:40|6145.6|6139.6|6144.8|6138.8|6145.6|6139.6|6144.8|6138.8|0
1635498050000|2021-10-29 09:00:50|6145.8|6139.8|6145.3|6139.3|6145.8|6139.8|6144.8|6138.8|0
1635498060000|2021-10-29 09:01:00|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1635498070000|2021-10-29 09:01:10|6145.6|6139.6|6144.8|6138.8|6145.6|6139.6|6144.8|6138.8|0
1635498090000|2021-10-29 09:01:30|6144.6|6138.6|6143.9|6137.9|6144.6|6138.6|6143.8|6137.8|0
1635498100000|2021-10-29 09:01:40|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1635498110000|2021-10-29 09:01:50|6144.8|6138.8|6144.3|6138.3|6144.8|6138.8|6144.3|6138.3|0
1635498120000|2021-10-29 09:02:00|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1635498130000|2021-10-29 09:02:10|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1635498180000|2021-10-29 09:03:00|6144.3|6138.3|6143.8|6137.8|6144.3|6138.3|6143.8|6137.8|8
1635498190000|2021-10-29 09:03:10|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1635498210000|2021-10-29 09:03:30|6143.8|6137.8|6148.6|6142.6|6148.6|6142.6|6143.8|6137.8|1
1635498220000|2021-10-29 09:03:40|6148.3|6142.3|6146.8|6140.8|6148.3|6142.3|6146.3|6140.3|1
1635498240000|2021-10-29 09:04:00|6146.3|6140.3|6144.8|6138.8|6146.3|6140.3|6144.8|6138.8|6
1635498250000|2021-10-29 09:04:10|6144.3|6138.3|6144.4|6138.4|6144.4|6138.4|6144.3|6138.3|0
1635498260000|2021-10-29 09:04:20|6144.6|6138.6|6144.8|6138.8|6144.8|6138.8|6144.6|6138.6|0
1635498270000|2021-10-29 09:04:30|6144.3|6138.3|6144.8|6138.8|6144.8|6138.8|6144.3|6138.3|0
1635498300000|2021-10-29 09:05:00|6144.6|6138.6|6143.8|6137.8|6144.6|6138.6|6143.8|6137.8|0
1635498310000|2021-10-29 09:05:10|6144.3|6138.3|6144.8|6138.8|6144.8|6138.8|6143.8|6137.8|1
1635498320000|2021-10-29 09:05:20|6144.3|6138.3|6144.3|6138.3|6144.6|6138.6|6144.3|6138.3|0
1635498340000|2021-10-29 09:05:40|6145.8|6139.8|6146.8|6140.8|6146.8|6140.8|6145.8|6139.8|2
1635498360000|2021-10-29 09:06:00|6147.8|6141.8|6148.3|6142.3|6148.3|6142.3|6147.8|6141.8|3
1635498420000|2021-10-29 09:07:00|6148.1|6142.1|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|1
1635498430000|2021-10-29 09:07:10|6147.6|6141.6|6147.9|6141.9|6148.3|6142.3|6147.6|6141.6|0
1635498440000|2021-10-29 09:07:20|6148.3|6142.3|6147.8|6141.8|6148.3|6142.3|6147.8|6141.8|0
1635498450000|2021-10-29 09:07:30|6145.3|6139.3|6146.3|6140.3|6146.3|6140.3|6145.3|6139.3|3
1635498460000|2021-10-29 09:07:40|6146.1|6140.1|6145.8|6139.8|6146.1|6140.1|6145.8|6139.8|0
1635498470000|2021-10-29 09:07:50|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1635498480000|2021-10-29 09:08:00|6145.8|6139.8|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|0
1635498510000|2021-10-29 09:08:30|6145.3|6139.3|6145.8|6139.8|6145.8|6139.8|6145.3|6139.3|0
1635498540000|2021-10-29 09:09:00|6146.3|6140.3|6145.3|6139.3|6146.3|6140.3|6145.3|6139.3|5
1635498570000|2021-10-29 09:09:30|6147.3|6141.3|6147.8|6141.8|6147.8|6141.8|6147.3|6141.3|2
1635498600000|2021-10-29 09:10:00|6148.6|6142.6|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|4
1635498640000|2021-10-29 09:10:40|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|0
1635498650000|2021-10-29 09:10:50|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|0
1635498710000|2021-10-29 09:11:50|6148.4|6142.4|6148.8|6142.8|6148.8|6142.8|6148.4|6142.4|0
1635498730000|2021-10-29 09:12:10|6148.9|6142.9|6149.3|6143.3|6149.3|6143.3|6148.9|6142.9|0
1635498740000|2021-10-29 09:12:20|6149.1|6143.1|6148.8|6142.8|6149.3|6143.3|6148.8|6142.8|0
1635498750000|2021-10-29 09:12:30|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1635498760000|2021-10-29 09:12:40|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1635498770000|2021-10-29 09:12:50|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|1
1635498810000|2021-10-29 09:13:30|6149.1|6143.1|6148.3|6142.3|6149.3|6143.3|6148.3|6142.3|1
1635498820000|2021-10-29 09:13:40|6148.4|6142.4|6148.8|6142.8|6148.8|6142.8|6148.4|6142.4|0
1635498830000|2021-10-29 09:13:50|6149.3|6143.3|6149.8|6143.8|6149.8|6143.8|6149.3|6143.3|0
1635498840000|2021-10-29 09:14:00|6149.3|6143.3|6147.8|6141.8|6149.3|6143.3|6147.8|6141.8|3
1635498860000|2021-10-29 09:14:20|6147.6|6141.6|6147.3|6141.3|6147.6|6141.6|6147.3|6141.3|0
1635498880000|2021-10-29 09:14:40|6147.1|6141.1|6147.3|6141.3|6147.3|6141.3|6147.1|6141.1|1
1635498910000|2021-10-29 09:15:10|6148|6142|6150.8|6144.8|6150.8|6144.8|6148|6142|5
1635498950000|2021-10-29 09:15:50|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|0
1635498960000|2021-10-29 09:16:00|6151.8|6145.8|6152.3|6146.3|6152.8|6146.8|6151.8|6145.8|0
1635498980000|2021-10-29 09:16:20|6151.8|6145.8|6150.8|6144.8|6151.8|6145.8|6150.3|6144.3|2
1635499000000|2021-10-29 09:16:40|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635499010000|2021-10-29 09:16:50|6150.8|6144.8|6150.3|6144.3|6150.8|6144.8|6150.3|6144.3|0
1635499030000|2021-10-29 09:17:10|6150.1|6144.1|6149.8|6143.8|6150.1|6144.1|6149.8|6143.8|0
1635499070000|2021-10-29 09:17:50|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|2
1635499120000|2021-10-29 09:18:40|6148.6|6142.6|6148.3|6142.3|6148.6|6142.6|6148.3|6142.3|0
1635499130000|2021-10-29 09:18:50|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.4|6142.4|1
1635499140000|2021-10-29 09:19:00|6147.8|6141.8|6147.3|6141.3|6147.8|6141.8|6146.9|6140.9|2
1635499150000|2021-10-29 09:19:10|6147.1|6141.1|6147.3|6141.3|6147.3|6141.3|6147.1|6141.1|0
1635499180000|2021-10-29 09:19:40|6147.1|6141.1|6146.8|6140.8|6147.1|6141.1|6146.8|6140.8|0
1635499240000|2021-10-29 09:20:40|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1635499290000|2021-10-29 09:21:30|6145.8|6139.8|6144.8|6138.8|6145.8|6139.8|6144.8|6138.8|1
1635499300000|2021-10-29 09:21:40|6144.1|6138.1|6143.8|6137.8|6144.1|6138.1|6143.8|6137.8|0
1635499310000|2021-10-29 09:21:50|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|5
1635499320000|2021-10-29 09:22:00|6144.1|6138.1|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1635499350000|2021-10-29 09:22:30|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1635499370000|2021-10-29 09:22:50|6144.1|6138.1|6144.8|6138.8|6144.8|6138.8|6143.8|6137.8|3
1635499380000|2021-10-29 09:23:00|6144.1|6138.1|6145.3|6139.3|6145.3|6139.3|6144.1|6138.1|1
1635499390000|2021-10-29 09:23:10|||||||||1
1635499400000|2021-10-29 09:23:20|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|1
1635499410000|2021-10-29 09:23:30|6144.3|6138.3|6144.3|6138.3|6144.4|6138.4|6144.3|6138.3|2
1635499420000|2021-10-29 09:23:40|6144.4|6138.4|6144.3|6138.3|6144.4|6138.4|6144.3|6138.3|0
1635499440000|2021-10-29 09:24:00|6143.9|6137.9|6144.3|6138.3|6144.3|6138.3|6143.9|6137.9|8
1635499460000|2021-10-29 09:24:20|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|0
1635499470000|2021-10-29 09:24:30|6144.7|6138.7|6145.1|6139.1|6145.1|6139.1|6144.7|6138.7|0
1635499480000|2021-10-29 09:24:40|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.2|6139.2|7
1635499500000|2021-10-29 09:25:00|6145.4|6139.4|6145.6|6139.6|6145.6|6139.6|6145.4|6139.4|0
1635499510000|2021-10-29 09:25:10|6145.1|6139.1|6145.1|6139.1|6145.1|6139.1|6145.1|6139.1|0
1635499530000|2021-10-29 09:25:30|6144.9|6138.9|6143.4|6137.4|6144.9|6138.9|6143.4|6137.4|5
1635499540000|2021-10-29 09:25:40|6143.8|6137.8|6143.9|6137.9|6143.9|6137.9|6143.8|6137.8|1
1635499560000|2021-10-29 09:26:00|6143.8|6137.8|6143.4|6137.4|6143.8|6137.8|6143.4|6137.4|5
1635499570000|2021-10-29 09:26:10|6143.9|6137.9|6143.6|6137.6|6143.9|6137.9|6143.1|6137.1|16
1635499580000|2021-10-29 09:26:20|6143.4|6137.4|6143.6|6137.6|6143.6|6137.6|6143.4|6137.4|1
1635499590000|2021-10-29 09:26:30|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|0
1635499610000|2021-10-29 09:26:50|6143.2|6137.2|6143.6|6137.6|6143.6|6137.6|6143.2|6137.2|1
1635499690000|2021-10-29 09:28:10|6145.2|6139.2|6145.7|6139.7|6145.7|6139.7|6145.1|6139.1|1
1635499700000|2021-10-29 09:28:20|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|0
1635499740000|2021-10-29 09:29:00|6145.1|6139.1|6144.1|6138.1|6145.1|6139.1|6144.1|6138.1|5
1635499750000|2021-10-29 09:29:10|6143.7|6137.7|6145.1|6139.1|6145.1|6139.1|6143.6|6137.6|0
1635499770000|2021-10-29 09:29:30|6144.6|6138.6|6144.1|6138.1|6145.1|6139.1|6144.1|6138.1|3
1635499810000|2021-10-29 09:30:10|6143.9|6137.9|6143.6|6137.6|6143.9|6137.9|6143.6|6137.6|0
1635499860000|2021-10-29 09:31:00|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|2
1635499870000|2021-10-29 09:31:10|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1635499880000|2021-10-29 09:31:20|6145.1|6139.1|6145.1|6139.1|6145.1|6139.1|6145.1|6139.1|1
1635499890000|2021-10-29 09:31:30|6145.2|6139.2|6145.6|6139.6|6145.6|6139.6|6145.2|6139.2|0
1635499900000|2021-10-29 09:31:40|6146.1|6140.1|6146.2|6140.2|6146.2|6140.2|6146.1|6140.1|6
1635499910000|2021-10-29 09:31:50|6148.1|6142.1|6149.1|6143.1|6149.2|6143.2|6147.6|6141.6|22
1635499920000|2021-10-29 09:32:00|6149.2|6143.2|6149.1|6143.1|6149.2|6143.2|6149.1|6143.1|0
1635499950000|2021-10-29 09:32:30|6148.9|6142.9|6149.1|6143.1|6149.1|6143.1|6148.9|6142.9|0
1635499980000|2021-10-29 09:33:00|6148.6|6142.6|6148.2|6142.2|6148.6|6142.6|6148.2|6142.2|2
1635499990000|2021-10-29 09:33:10|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6147.2|6141.2|2
1635500010000|2021-10-29 09:33:30|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|0
1635500020000|2021-10-29 09:33:40|6147.7|6141.7|6148.1|6142.1|6148.1|6142.1|6147.7|6141.7|0
1635500030000|2021-10-29 09:33:50|6148.4|6142.4|6147.6|6141.6|6148.6|6142.6|6147.6|6141.6|3
1635500040000|2021-10-29 09:34:00|6147.2|6141.2|6146.1|6140.1|6147.2|6141.2|6146.1|6140.1|4
1635500050000|2021-10-29 09:34:10|6145.9|6139.9|6145.6|6139.6|6146.1|6140.1|6145.6|6139.6|3
1635500070000|2021-10-29 09:34:30|6146.1|6140.1|6145.7|6139.7|6146.6|6140.6|6145.7|6139.7|2
1635500080000|2021-10-29 09:34:40|6146.6|6140.6|6146.4|6140.4|6146.6|6140.6|6145.1|6139.1|3
1635500090000|2021-10-29 09:34:50|6146.6|6140.6|6146.4|6140.4|6146.6|6140.6|6146.4|6140.4|3
1635500100000|2021-10-29 09:35:00|6146.6|6140.6|6146.4|6140.4|6146.6|6140.6|6146.4|6140.4|1
1635500110000|2021-10-29 09:35:10|6146.6|6140.6|6145.9|6139.9|6146.6|6140.6|6145.9|6139.9|2
1635500120000|2021-10-29 09:35:20|6145.8|6139.8|6146.1|6140.1|6146.6|6140.6|6145.8|6139.8|4
1635500130000|2021-10-29 09:35:30|6145.9|6139.9|6145.6|6139.6|6145.9|6139.9|6145.6|6139.6|0
1635500170000|2021-10-29 09:36:10|6147.6|6141.6|6148.1|6142.1|6150.1|6144.1|6147.6|6141.6|16
1635500180000|2021-10-29 09:36:20|6148.2|6142.2|6149.1|6143.1|6149.1|6143.1|6148.2|6142.2|4
1635500210000|2021-10-29 09:36:50|6149.2|6143.2|6149.1|6143.1|6149.6|6143.6|6149.1|6143.1|0
1635500220000|2021-10-29 09:37:00|6149.9|6143.9|6149.6|6143.6|6149.9|6143.9|6149.4|6143.4|2
1635500230000|2021-10-29 09:37:10|6149.7|6143.7|6151.1|6145.1|6151.1|6145.1|6149.7|6143.7|1
1635500310000|2021-10-29 09:38:30|6154.1|6148.1|6154.1|6148.1|6154.1|6148.1|6154.1|6148.1|1
1635500320000|2021-10-29 09:38:40|6154.6|6148.6|6155.1|6149.1|6155.1|6149.1|6154.6|6148.6|0
1635500340000|2021-10-29 09:39:00|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6153.1|6147.1|3
1635500380000|2021-10-29 09:39:40|6153.4|6147.4|6153.6|6147.6|6154.1|6148.1|6153.1|6147.1|1
1635500390000|2021-10-29 09:39:50|6153.2|6147.2|6153.6|6147.6|6153.6|6147.6|6153.2|6147.2|2
1635500400000|2021-10-29 09:40:00|6153.3|6147.3|6153.1|6147.1|6153.3|6147.3|6153.1|6147.1|1
1635500410000|2021-10-29 09:40:10|6153.2|6147.2|6153.6|6147.6|6153.7|6147.7|6153.2|6147.2|1
1635500420000|2021-10-29 09:40:20|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1635500430000|2021-10-29 09:40:30|6153.6|6147.6|6153.6|6147.6|6153.7|6147.7|6153.1|6147.1|2
1635500440000|2021-10-29 09:40:40|6153.7|6147.7|6153.6|6147.6|6154.9|6148.9|6153.6|6147.6|0
1635500450000|2021-10-29 09:40:50|6154.1|6148.1|6153.6|6147.6|6154.1|6148.1|6153.6|6147.6|0
1635500460000|2021-10-29 09:41:00|6154.1|6148.1|6153.6|6147.6|6154.1|6148.1|6153.6|6147.6|0
1635500470000|2021-10-29 09:41:10|6154.1|6148.1|6153.6|6147.6|6154.1|6148.1|6153.6|6147.6|0
1635500490000|2021-10-29 09:41:30|6155.1|6149.1|6156.1|6150.1|6156.1|6150.1|6155.1|6149.1|3
1635500500000|2021-10-29 09:41:40|6157.1|6151.1|6157.6|6151.6|6157.9|6151.9|6157.1|6151.1|12
1635500510000|2021-10-29 09:41:50|6157.9|6151.9|6157.6|6151.6|6158.6|6152.6|6157.6|6151.6|2
1635500520000|2021-10-29 09:42:00|6158.4|6152.4|6160.1|6154.1|6161.6|6155.6|6157.6|6151.6|20
1635500530000|2021-10-29 09:42:10|6159.9|6153.9|6159.6|6153.6|6160.1|6154.1|6159.6|6153.6|1
1635500550000|2021-10-29 09:42:30|6159.2|6153.2|6160.6|6154.6|6160.7|6154.7|6159.2|6153.2|6
1635500560000|2021-10-29 09:42:40|6159.1|6153.1|6158.1|6152.1|6159.1|6153.1|6158.1|6152.1|3
1635500570000|2021-10-29 09:42:50|6157.7|6151.7|6157.2|6151.2|6157.7|6151.7|6157.2|6151.2|3
1635500580000|2021-10-29 09:43:00|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6155.7|6149.7|2
1635500600000|2021-10-29 09:43:20|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|0
1635500610000|2021-10-29 09:43:30|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|1
1635500630000|2021-10-29 09:43:50|6156.2|6150.2|6157.6|6151.6|6158.1|6152.1|6156.2|6150.2|6
1635500640000|2021-10-29 09:44:00|6157.2|6151.2|6155.1|6149.1|6157.2|6151.2|6155.1|6149.1|7
1635500650000|2021-10-29 09:44:10|6154.7|6148.7|6154.6|6148.6|6155.1|6149.1|6154.6|6148.6|1
1635500660000|2021-10-29 09:44:20|6154.1|6148.1|6154.6|6148.6|6154.6|6148.6|6154.1|6148.1|1
1635500670000|2021-10-29 09:44:30|6154.9|6148.9|6156.1|6150.1|6156.1|6150.1|6154.9|6148.9|1
1635500680000|2021-10-29 09:44:40|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1635500700000|2021-10-29 09:45:00|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|0
1635500730000|2021-10-29 09:45:30|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1635500740000|2021-10-29 09:45:40|6155.7|6149.7|6156.1|6150.1|6156.7|6150.7|6155.7|6149.7|0
1635500780000|2021-10-29 09:46:20|6156.6|6150.6|6156.1|6150.1|6156.6|6150.6|6156.1|6150.1|0
1635500800000|2021-10-29 09:46:40|6156.2|6150.2|6156.6|6150.6|6156.6|6150.6|6156.2|6150.2|0
1635500810000|2021-10-29 09:46:50|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|0
1635500820000|2021-10-29 09:47:00|6156.6|6150.6|6156.6|6150.6|6157.1|6151.1|6156.6|6150.6|6
1635500840000|2021-10-29 09:47:20|6157.1|6151.1|6157.7|6151.7|6157.7|6151.7|6157.1|6151.1|4
1635500860000|2021-10-29 09:47:40|6158.2|6152.2|6158.1|6152.1|6158.2|6152.2|6158.1|6152.1|4
1635500880000|2021-10-29 09:48:00|6157.6|6151.6|6156.1|6150.1|6157.6|6151.6|6156.1|6150.1|1
1635500890000|2021-10-29 09:48:10|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|0
1635500900000|2021-10-29 09:48:20|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|0
1635500920000|2021-10-29 09:48:40|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|0
1635500980000|2021-10-29 09:49:40|6157.1|6151.1|6156.2|6150.2|6157.1|6151.1|6156.2|6150.2|0
1635500990000|2021-10-29 09:49:50|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|6156.6|6150.6|0
1635501000000|2021-10-29 09:50:00|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1635501010000|2021-10-29 09:50:10|6156.6|6150.6|6156.2|6150.2|6156.6|6150.6|6156.2|6150.2|0
1635501020000|2021-10-29 09:50:20|6156.6|6150.6|6156.2|6150.2|6156.6|6150.6|6156.2|6150.2|0
1635501030000|2021-10-29 09:50:30|6156.6|6150.6|6155.7|6149.7|6156.6|6150.6|6155.7|6149.7|1
1635501040000|2021-10-29 09:50:40|6155.9|6149.9|6156.2|6150.2|6156.2|6150.2|6155.9|6149.9|0
1635501050000|2021-10-29 09:50:50|6156.1|6150.1|6155.6|6149.6|6156.2|6150.2|6155.6|6149.6|0
1635501060000|2021-10-29 09:51:00|6156.1|6150.1|6156.1|6150.1|6156.6|6150.6|6156.1|6150.1|1
1635501070000|2021-10-29 09:51:10|6155.9|6149.9|6155.6|6149.6|6155.9|6149.9|6155.6|6149.6|1
1635501080000|2021-10-29 09:51:20|6155.1|6149.1|6154.2|6148.2|6155.1|6149.1|6154.1|6148.1|1
1635501090000|2021-10-29 09:51:30|6154.6|6148.6|6155.2|6149.2|6155.7|6149.7|6154.6|6148.6|0
1635501100000|2021-10-29 09:51:40|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|0
1635501110000|2021-10-29 09:51:50|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|0
1635501120000|2021-10-29 09:52:00|6156.2|6150.2|6155.6|6149.6|6156.6|6150.6|6155.6|6149.6|2
1635501130000|2021-10-29 09:52:10|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|0
1635501140000|2021-10-29 09:52:20|6156.1|6150.1|6156.6|6150.6|6156.6|6150.6|6156.1|6150.1|0
1635501150000|2021-10-29 09:52:30|6157.6|6151.6|6158.1|6152.1|6158.1|6152.1|6157.6|6151.6|0
1635501160000|2021-10-29 09:52:40|6157.7|6151.7|6158.1|6152.1|6158.1|6152.1|6157.7|6151.7|0
1635501190000|2021-10-29 09:53:10|6158.2|6152.2|6159.6|6153.6|6159.6|6153.6|6158.2|6152.2|1
1635501200000|2021-10-29 09:53:20|6159.9|6153.9|6160.1|6154.1|6160.2|6154.2|6159.9|6153.9|1
1635501210000|2021-10-29 09:53:30|6160.2|6154.2|6160.6|6154.6|6160.6|6154.6|6160.2|6154.2|0
1635501230000|2021-10-29 09:53:50|6161.1|6155.1|6160.6|6154.6|6161.1|6155.1|6160.6|6154.6|0
1635501240000|2021-10-29 09:54:00|6160.4|6154.4|6160.6|6154.6|6160.6|6154.6|6160.4|6154.4|2
1635501250000|2021-10-29 09:54:10|6160.7|6154.7|6161.1|6155.1|6161.1|6155.1|6160.7|6154.7|0
1635501270000|2021-10-29 09:54:30|6160.6|6154.6|6157.2|6151.2|6160.7|6154.7|6157.2|6151.2|4
1635501280000|2021-10-29 09:54:40|6156.2|6150.2|6156.7|6150.7|6157|6151|6156.2|6150.2|4
1635501290000|2021-10-29 09:54:50|6157.2|6151.2|6157.7|6151.7|6157.7|6151.7|6157.1|6151.1|0
1635501300000|2021-10-29 09:55:00|6157.4|6151.4|6157.2|6151.2|6157.7|6151.7|6156.9|6150.9|4
1635501320000|2021-10-29 09:55:20|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|0
1635501340000|2021-10-29 09:55:40|6158.9|6152.9|6159.1|6153.1|6159.1|6153.1|6158.9|6152.9|3
1635501350000|2021-10-29 09:55:50|6159.2|6153.2|6159.6|6153.6|6159.6|6153.6|6159.2|6153.2|0
1635501360000|2021-10-29 09:56:00|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|1
1635501370000|2021-10-29 09:56:10|6158.6|6152.6|6158.2|6152.2|6158.6|6152.6|6158.2|6152.2|1
1635501400000|2021-10-29 09:56:40|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|0
1635501410000|2021-10-29 09:56:50|||||||||1
1635501420000|2021-10-29 09:57:00|6157.9|6151.9|6156.6|6150.6|6157.9|6151.9|6156.6|6150.6|2
1635501450000|2021-10-29 09:57:30|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|6157.4|6151.4|0
1635501460000|2021-10-29 09:57:40|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|0
1635501470000|2021-10-29 09:57:50|6156.1|6150.1|6156.6|6150.6|6156.6|6150.6|6155.1|6149.1|15
1635501480000|2021-10-29 09:58:00|6155.7|6149.7|6156.6|6150.6|6156.6|6150.6|6155.7|6149.7|0
1635501490000|2021-10-29 09:58:10|6156.7|6150.7|6157.6|6151.6|6157.6|6151.6|6156.7|6150.7|0
1635501520000|2021-10-29 09:58:40|6157.1|6151.1|6156.6|6150.6|6157.1|6151.1|6156.6|6150.6|0
1635501540000|2021-10-29 09:59:00|6157.1|6151.1|6157.1|6151.1|6158.1|6152.1|6156.6|6150.6|1
1635501550000|2021-10-29 09:59:10|6157.6|6151.6|6157.9|6151.9|6157.9|6151.9|6157.6|6151.6|0
1635501560000|2021-10-29 09:59:20|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|0
1635501570000|2021-10-29 09:59:30|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|0
1635501590000|2021-10-29 09:59:50|6158.6|6152.6|6159.1|6153.1|6159.1|6153.1|6158.6|6152.6|1
1635501600000|2021-10-29 10:00:00|6159.6|6153.6|6158.2|6152.2|6160.1|6154.1|6158.2|6152.2|15
1635501610000|2021-10-29 10:00:10|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|6157.4|6151.4|4
1635501620000|2021-10-29 10:00:20|6158|6152|6158.4|6152.4|6158.4|6152.4|6158|6152|9
1635501630000|2021-10-29 10:00:30|6159|6153|6159|6153|6159|6153|6159|6153|0
1635501640000|2021-10-29 10:00:40|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|0
1635501660000|2021-10-29 10:01:00|6159|6153|6158.9|6152.9|6159|6153|6158.9|6152.9|0
1635501670000|2021-10-29 10:01:10|6159|6153|6159.4|6153.4|6159.4|6153.4|6159|6153|0
1635501680000|2021-10-29 10:01:20|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|1
1635501690000|2021-10-29 10:01:30|6159.4|6153.4|6158.4|6152.4|6159.4|6153.4|6158.4|6152.4|2
1635501710000|2021-10-29 10:01:50|6157.9|6151.9|6158.4|6152.4|6158.4|6152.4|6157.9|6151.9|0
1635501750000|2021-10-29 10:02:30|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|6158.7|6152.7|0
1635501760000|2021-10-29 10:02:40|6158.4|6152.4|6160.9|6154.9|6160.9|6154.9|6158.4|6152.4|2
1635501770000|2021-10-29 10:02:50|6161|6155|6164.7|6158.7|6164.7|6158.7|6161|6155|2
1635501780000|2021-10-29 10:03:00|6164.6|6158.6|6164.2|6158.2|6164.6|6158.6|6164.2|6158.2|4
1635501800000|2021-10-29 10:03:20|6164.7|6158.7|6164.4|6158.4|6164.9|6158.9|6164.4|6158.4|4
1635501820000|2021-10-29 10:03:40|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|0
1635501850000|2021-10-29 10:04:10|6163.9|6157.9|6164.4|6158.4|6164.4|6158.4|6163.9|6157.9|2
1635501860000|2021-10-29 10:04:20|6164.5|6158.5|6164.4|6158.4|6164.5|6158.5|6164.4|6158.4|0
1635501880000|2021-10-29 10:04:40|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|0
1635501890000|2021-10-29 10:04:50|6164.5|6158.5|6161.9|6155.9|6164.5|6158.5|6161.9|6155.9|5
1635501970000|2021-10-29 10:06:10|6161.4|6155.4|6160.4|6154.4|6161.4|6155.4|6160.4|6154.4|2
1635501980000|2021-10-29 10:06:20|6160|6154|6159.4|6153.4|6160|6154|6158.9|6152.9|1
1635502010000|2021-10-29 10:06:50|6158|6152|6156.9|6150.9|6158|6152|6156.4|6150.4|7
1635502020000|2021-10-29 10:07:00|6157.2|6151.2|6153.6|6147.6|6157.2|6151.2|6153.6|6147.6|7
1635502030000|2021-10-29 10:07:10|6152.7|6146.7|6152.6|6146.6|6152.7|6146.7|6152.1|6146.1|2
1635502040000|2021-10-29 10:07:20|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|0
1635502050000|2021-10-29 10:07:30|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|2
1635502080000|2021-10-29 10:08:00|6152.1|6146.1|6152.1|6146.1|6153.1|6147.1|6152.1|6146.1|1
1635502090000|2021-10-29 10:08:10|6151.2|6145.2|6151.1|6145.1|6151.4|6145.4|6151.1|6145.1|1
1635502100000|2021-10-29 10:08:20|6150.1|6144.1|6151.1|6145.1|6151.6|6145.6|6150.1|6144.1|1
1635502110000|2021-10-29 10:08:30|6151.2|6145.2|6151.6|6145.6|6151.6|6145.6|6151.2|6145.2|0
1635502120000|2021-10-29 10:08:40|6151.2|6145.2|6151.1|6145.1|6151.2|6145.2|6151.1|6145.1|0
1635502130000|2021-10-29 10:08:50|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|1
1635502140000|2021-10-29 10:09:00|||||||||1
1635502150000|2021-10-29 10:09:10|6150.4|6144.4|6149.6|6143.6|6150.4|6144.4|6149.6|6143.6|1
1635502230000|2021-10-29 10:10:30|6150.1|6144.1|6149.6|6143.6|6150.1|6144.1|6149.6|6143.6|1
1635502290000|2021-10-29 10:11:30|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|2
1635502300000|2021-10-29 10:11:40|6150.1|6144.1|6152.6|6146.6|6152.7|6146.7|6150.1|6144.1|10
1635502310000|2021-10-29 10:11:50|6153.6|6147.6|6153.1|6147.1|6153.6|6147.6|6153.1|6147.1|1
1635502330000|2021-10-29 10:12:10|6152.9|6146.9|6152.6|6146.6|6152.9|6146.9|6152.6|6146.6|0
1635502370000|2021-10-29 10:12:50|6152.1|6146.1|6153.1|6147.1|6153.1|6147.1|6152.1|6146.1|3
1635502380000|2021-10-29 10:13:00|6153.2|6147.2|6153.1|6147.1|6153.2|6147.2|6152.6|6146.6|1
1635502390000|2021-10-29 10:13:10|6152.6|6146.6|6153.1|6147.1|6153.1|6147.1|6152.6|6146.6|3
1635502420000|2021-10-29 10:13:40|6152.9|6146.9|6152.1|6146.1|6152.9|6146.9|6152.1|6146.1|4
1635502430000|2021-10-29 10:13:50|6152.7|6146.7|6151.1|6145.1|6152.7|6146.7|6150.7|6144.7|5
1635502440000|2021-10-29 10:14:00|6150.9|6144.9|6148.6|6142.6|6150.9|6144.9|6148.6|6142.6|0
1635502450000|2021-10-29 10:14:10|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|0
1635502470000|2021-10-29 10:14:30|6148.4|6142.4|6148.1|6142.1|6148.4|6142.4|6147.6|6141.6|4
1635502480000|2021-10-29 10:14:40|6147.9|6141.9|6147.1|6141.1|6147.9|6141.9|6147.1|6141.1|0
1635502490000|2021-10-29 10:14:50|||||||||1
1635502500000|2021-10-29 10:15:00|6147.9|6141.9|6147.6|6141.6|6148.1|6142.1|6147.6|6141.6|0
1635502520000|2021-10-29 10:15:20|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|0
1635502530000|2021-10-29 10:15:30|6147.7|6141.7|6147.6|6141.6|6147.7|6141.7|6147.6|6141.6|0
1635502550000|2021-10-29 10:15:50|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|0
1635502570000|2021-10-29 10:16:10|6146.6|6140.6|6146.1|6140.1|6146.6|6140.6|6145.1|6139.1|1
1635502580000|2021-10-29 10:16:20|6147.1|6141.1|6145.9|6139.9|6147.1|6141.1|6145.4|6139.4|7
1635502590000|2021-10-29 10:16:30|6146.4|6140.4|6145.4|6139.4|6146.4|6140.4|6145.2|6139.2|0
1635502600000|2021-10-29 10:16:40|6145.5|6139.5|6145.9|6139.9|6145.9|6139.9|6145.5|6139.5|0
1635502610000|2021-10-29 10:16:50|6146.4|6140.4|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1635502630000|2021-10-29 10:17:10|6146.4|6140.4|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1635502640000|2021-10-29 10:17:20|6146.4|6140.4|6145.9|6139.9|6146.4|6140.4|6145.4|6139.4|0
1635502660000|2021-10-29 10:17:40|6146.5|6140.5|6147.4|6141.4|6147.4|6141.4|6146.4|6140.4|0
1635502670000|2021-10-29 10:17:50|6147.5|6141.5|6148.4|6142.4|6148.4|6142.4|6147.4|6141.4|1
1635502680000|2021-10-29 10:18:00|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635502690000|2021-10-29 10:18:10|6147.5|6141.5|6148.4|6142.4|6148.4|6142.4|6147.4|6141.4|0
1635502700000|2021-10-29 10:18:20|6147.9|6141.9|6147.9|6141.9|6147.9|6141.9|6147.9|6141.9|0
1635502740000|2021-10-29 10:19:00|6147.7|6141.7|6147.4|6141.4|6147.9|6141.9|6147.4|6141.4|0
1635502800000|2021-10-29 10:20:00|6146.4|6140.4|6145|6139|6146.4|6140.4|6143.7|6137.7|1
1635502810000|2021-10-29 10:20:10|6145.2|6139.2|6144.9|6138.9|6145.2|6139.2|6144.9|6138.9|0
1635502820000|2021-10-29 10:20:20|6144.7|6138.7|6144.4|6138.4|6144.7|6138.7|6144|6138|0
1635502830000|2021-10-29 10:20:30|||||||||2
1635502840000|2021-10-29 10:20:40|6144.9|6138.9|6145.9|6139.9|6145.9|6139.9|6144.9|6138.9|0
1635502850000|2021-10-29 10:20:50|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1635502860000|2021-10-29 10:21:00|6145.9|6139.9|6145.4|6139.4|6146.4|6140.4|6145.4|6139.4|0
1635502890000|2021-10-29 10:21:30|6144.9|6138.9|6144.4|6138.4|6144.9|6138.9|6144.4|6138.4|1
1635502900000|2021-10-29 10:21:40|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6143.4|6137.4|0
1635502910000|2021-10-29 10:21:50|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|1
1635502920000|2021-10-29 10:22:00|6142.7|6136.7|6142.5|6136.5|6142.7|6136.7|6142.4|6136.4|1
1635502930000|2021-10-29 10:22:10|6142.9|6136.9|6143.5|6137.5|6143.5|6137.5|6142.9|6136.9|1
1635502950000|2021-10-29 10:22:30|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6143.4|6137.4|0
1635502970000|2021-10-29 10:22:50|||||||||1
1635502980000|2021-10-29 10:23:00|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|0
1635503000000|2021-10-29 10:23:20|6143|6137|6142.9|6136.9|6143.2|6137.2|6142.9|6136.9|0
1635503010000|2021-10-29 10:23:30|6143|6137|6142.9|6136.9|6143|6137|6142.9|6136.9|1
1635503030000|2021-10-29 10:23:50|6143.2|6137.2|6143.9|6137.9|6143.9|6137.9|6143.2|6137.2|0
1635503050000|2021-10-29 10:24:10|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|3
1635503060000|2021-10-29 10:24:20|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|0
1635503070000|2021-10-29 10:24:30|6143.2|6137.2|6142.9|6136.9|6143.2|6137.2|6142.9|6136.9|5
1635503080000|2021-10-29 10:24:40|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|0
1635503090000|2021-10-29 10:24:50|6142.9|6136.9|6142.9|6136.9|6143.4|6137.4|6142.9|6136.9|3
1635503100000|2021-10-29 10:25:00|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1635503110000|2021-10-29 10:25:10|6142.4|6136.4|6144.2|6138.2|6144.2|6138.2|6142.4|6136.4|12
1635503120000|2021-10-29 10:25:20|6143.2|6137.2|6143.4|6137.4|6143.4|6137.4|6142.9|6136.9|0
1635503130000|2021-10-29 10:25:30|6143.2|6137.2|6142.9|6136.9|6143.2|6137.2|6142.9|6136.9|0
1635503240000|2021-10-29 10:27:20|6142.4|6136.4|6142.5|6136.5|6142.5|6136.5|6142.4|6136.4|0
1635503250000|2021-10-29 10:27:30|6145|6139|6145|6139|6145.5|6139.5|6145|6139|3
1635503290000|2021-10-29 10:28:10|6144.5|6138.5|6144|6138|6144.5|6138.5|6144|6138|0
1635503300000|2021-10-29 10:28:20|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|0
1635503320000|2021-10-29 10:28:40|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|6144.4|6138.4|1
1635503330000|2021-10-29 10:28:50|6144|6138|6144|6138|6144|6138|6144|6138|0
1635503340000|2021-10-29 10:29:00|6144.7|6138.7|6145|6139|6145|6139|6144|6138|0
1635503350000|2021-10-29 10:29:10|6145.5|6139.5|6145.4|6139.4|6146.4|6140.4|6145.4|6139.4|1
1635503400000|2021-10-29 10:30:00|6145.5|6139.5|6146|6140|6146.5|6140.5|6145.5|6139.5|3
1635503410000|2021-10-29 10:30:10|6146.5|6140.5|6147|6141|6147|6141|6146.5|6140.5|0
1635503420000|2021-10-29 10:30:20|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|0
1635503480000|2021-10-29 10:31:20|6147|6141|6147|6141|6147|6141|6147|6141|0
1635503490000|2021-10-29 10:31:30|6146.9|6140.9|6146.5|6140.5|6146.9|6140.9|6146.5|6140.5|0
1635503580000|2021-10-29 10:33:00|6147|6141|6147|6141|6147|6141|6147|6141|0
1635503590000|2021-10-29 10:33:10|6147.2|6141.2|6151.7|6145.7|6152.7|6146.7|6147.2|6141.2|23
1635503640000|2021-10-29 10:34:00|6151.2|6145.2|6150.2|6144.2|6151.2|6145.2|6150.2|6144.2|2
1635503660000|2021-10-29 10:34:20|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|2
1635503670000|2021-10-29 10:34:30|6150.7|6144.7|6150.8|6144.8|6151.7|6145.7|6150.7|6144.7|0
1635503680000|2021-10-29 10:34:40|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|0
1635503700000|2021-10-29 10:35:00|6150.7|6144.7|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|0
1635503710000|2021-10-29 10:35:10|6150.8|6144.8|6151.2|6145.2|6151.2|6145.2|6150.8|6144.8|0
1635503730000|2021-10-29 10:35:30|6150.7|6144.7|6150.7|6144.7|6151.4|6145.4|6150.7|6144.7|1
1635503760000|2021-10-29 10:36:00|6151.2|6145.2|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|1
1635503770000|2021-10-29 10:36:10|6150.8|6144.8|6152.2|6146.2|6152.2|6146.2|6150.8|6144.8|0
1635503780000|2021-10-29 10:36:20|6152|6146|6151.7|6145.7|6152|6146|6151.7|6145.7|0
1635503810000|2021-10-29 10:36:50|6150.7|6144.7|6149|6143|6150.7|6144.7|6149|6143|3
1635503820000|2021-10-29 10:37:00|6148.7|6142.7|6148.2|6142.2|6148.7|6142.7|6147.8|6141.8|0
1635503830000|2021-10-29 10:37:10|6148.5|6142.5|6148.2|6142.2|6148.5|6142.5|6148.2|6142.2|1
1635503840000|2021-10-29 10:37:20|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1635503850000|2021-10-29 10:37:30|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1635503870000|2021-10-29 10:37:50|6149.2|6143.2|6148.8|6142.8|6149.2|6143.2|6148.8|6142.8|0
1635503880000|2021-10-29 10:38:00|6148.7|6142.7|6149|6143|6149.3|6143.3|6148.7|6142.7|2
1635503890000|2021-10-29 10:38:10|6148.8|6142.8|6148.8|6142.8|6149.2|6143.2|6148.8|6142.8|0
1635503900000|2021-10-29 10:38:20|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6148.7|6142.7|0
1635503930000|2021-10-29 10:38:50|6148.8|6142.8|6149.3|6143.3|6149.3|6143.3|6148.7|6142.7|2
1635503940000|2021-10-29 10:39:00|6149|6143|6148.7|6142.7|6149|6143|6148.7|6142.7|0
1635503950000|2021-10-29 10:39:10|6147.8|6141.8|6149.3|6143.3|6149.3|6143.3|6147.8|6141.8|0
1635503960000|2021-10-29 10:39:20|6148.7|6142.7|6149.3|6143.3|6149.7|6143.7|6148.7|6142.7|1
1635503970000|2021-10-29 10:39:30|6149.7|6143.7|6151.3|6145.3|6151.5|6145.5|6149.7|6143.7|3
1635503980000|2021-10-29 10:39:40|6151.2|6145.2|6152.7|6146.7|6153.4|6147.4|6151.2|6145.2|1
1635503990000|2021-10-29 10:39:50|6152.2|6146.2|6152.7|6146.7|6152.7|6146.7|6152.2|6146.2|0
1635504030000|2021-10-29 10:40:30|6153.8|6147.8|6153.2|6147.2|6153.8|6147.8|6153.2|6147.2|0
1635504040000|2021-10-29 10:40:40|6153.3|6147.3|6153.7|6147.7|6154.7|6148.7|6152.7|6146.7|12
1635504050000|2021-10-29 10:40:50|6153.8|6147.8|6153.2|6147.2|6153.8|6147.8|6152.7|6146.7|3
1635504060000|2021-10-29 10:41:00|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1635504090000|2021-10-29 10:41:30|||||||||2
1635504110000|2021-10-29 10:41:50|6153|6147|6154.7|6148.7|6154.7|6148.7|6153|6147|1
1635504120000|2021-10-29 10:42:00|6154.5|6148.5|6155.2|6149.2|6155.5|6149.5|6154.2|6148.2|2
1635504160000|2021-10-29 10:42:40|6155.5|6149.5|6156.7|6150.7|6156.7|6150.7|6155.5|6149.5|0
1635504170000|2021-10-29 10:42:50|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1635504180000|2021-10-29 10:43:00|6156.7|6150.7|6156.2|6150.2|6156.7|6150.7|6156.2|6150.2|0
1635504190000|2021-10-29 10:43:10|6156.3|6150.3|6154.7|6148.7|6156.7|6150.7|6154.2|6148.2|1
1635504200000|2021-10-29 10:43:20|6154.5|6148.5|6154.2|6148.2|6154.5|6148.5|6154.2|6148.2|0
1635504230000|2021-10-29 10:43:50|6155|6149|6155|6149|6155|6149|6155|6149|1
1635504240000|2021-10-29 10:44:00|6155.2|6149.2|6155|6149|6155.2|6149.2|6155|6149|0
1635504250000|2021-10-29 10:44:10|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1635504260000|2021-10-29 10:44:20|6155|6149|6155|6149|6155|6149|6155|6149|0
1635504270000|2021-10-29 10:44:30|6155.2|6149.2|6156.2|6150.2|6156.2|6150.2|6154.7|6148.7|5
1635504280000|2021-10-29 10:44:40|6156.3|6150.3|6156.7|6150.7|6157.2|6151.2|6155.7|6149.7|5
1635504300000|2021-10-29 10:45:00|6156.8|6150.8|6157.7|6151.7|6157.7|6151.7|6156.8|6150.8|0
1635504310000|2021-10-29 10:45:10|6157.8|6151.8|6158.2|6152.2|6158.2|6152.2|6157.8|6151.8|0
1635504320000|2021-10-29 10:45:20|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|0
1635504330000|2021-10-29 10:45:30|6158.2|6152.2|6157.2|6151.2|6158.2|6152.2|6157.2|6151.2|3
1635504340000|2021-10-29 10:45:40|6157|6151|6157.2|6151.2|6157.2|6151.2|6156.7|6150.7|1
1635504380000|2021-10-29 10:46:20|6156.2|6150.2|6156|6150|6156.5|6150.5|6156|6150|3
1635504390000|2021-10-29 10:46:30|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1635504400000|2021-10-29 10:46:40|6156.3|6150.3|6156.7|6150.7|6156.7|6150.7|6156.3|6150.3|1
1635504410000|2021-10-29 10:46:50|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|0
1635504420000|2021-10-29 10:47:00|6157.3|6151.3|6157.2|6151.2|6157.3|6151.3|6156.7|6150.7|2
1635504430000|2021-10-29 10:47:10|6157.3|6151.3|6156.3|6150.3|6157.7|6151.7|6156.2|6150.2|2
1635504450000|2021-10-29 10:47:30|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|6156.4|6150.4|1
1635504470000|2021-10-29 10:47:50|6156.3|6150.3|6156.7|6150.7|6156.7|6150.7|6156.3|6150.3|0
1635504480000|2021-10-29 10:48:00|6156.2|6150.2|6154.7|6148.7|6156.2|6150.2|6154.7|6148.7|1
1635504500000|2021-10-29 10:48:20|6154.3|6148.3|6154.2|6148.2|6154.3|6148.3|6154.2|6148.2|1
1635504510000|2021-10-29 10:48:30|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1635504520000|2021-10-29 10:48:40|6154.3|6148.3|6154.2|6148.2|6154.3|6148.3|6153.7|6147.7|4
1635504530000|2021-10-29 10:48:50|6153.7|6147.7|6153.2|6147.2|6153.7|6147.7|6153|6147|8
1635504540000|2021-10-29 10:49:00|6153|6147|6153|6147|6153|6147|6153|6147|0
1635504550000|2021-10-29 10:49:10|6152.7|6146.7|6153.2|6147.2|6153.2|6147.2|6152.7|6146.7|2
1635504560000|2021-10-29 10:49:20|6153.3|6147.3|6153.2|6147.2|6153.3|6147.3|6152.7|6146.7|3
1635504590000|2021-10-29 10:49:50|6152.5|6146.5|6148.7|6142.7|6152.5|6146.5|6148.7|6142.7|6
1635504600000|2021-10-29 10:50:00|6149.7|6143.7|6149.2|6143.2|6149.7|6143.7|6148.7|6142.7|0
1635504620000|2021-10-29 10:50:20|6148.7|6142.7|6149.7|6143.7|6149.7|6143.7|6148.2|6142.2|1
1635504630000|2021-10-29 10:50:30|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1635504640000|2021-10-29 10:50:40|6150.3|6144.3|6150.7|6144.7|6150.7|6144.7|6150.3|6144.3|0
1635504650000|2021-10-29 10:50:50|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|1
1635504660000|2021-10-29 10:51:00|6150.3|6144.3|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|2
1635504680000|2021-10-29 10:51:20|6150|6144|6150.2|6144.2|6150.2|6144.2|6149.7|6143.7|0
1635504690000|2021-10-29 10:51:30|6150.7|6144.7|6150.4|6144.4|6152.4|6146.4|6150.4|6144.4|20
1635504700000|2021-10-29 10:51:40|6151.2|6145.2|6150.4|6144.4|6151.2|6145.2|6150.4|6144.4|0
1635504750000|2021-10-29 10:52:30|6149.4|6143.4|6149.9|6143.9|6149.9|6143.9|6149.4|6143.4|0
1635504780000|2021-10-29 10:53:00|6149.4|6143.4|6150.4|6144.4|6150.4|6144.4|6149.4|6143.4|0
1635504810000|2021-10-29 10:53:30|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|2
1635504820000|2021-10-29 10:53:40|6151.3|6145.3|6151.4|6145.4|6151.4|6145.4|6151.3|6145.3|1
1635504830000|2021-10-29 10:53:50|6151|6145|6149.4|6143.4|6151|6145|6149.4|6143.4|2
1635504840000|2021-10-29 10:54:00|6149.5|6143.5|6149.7|6143.7|6149.9|6143.9|6149.5|6143.5|1
1635504850000|2021-10-29 10:54:10|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635504880000|2021-10-29 10:54:40|6149.5|6143.5|6150.4|6144.4|6150.4|6144.4|6149.5|6143.5|0
1635504890000|2021-10-29 10:54:50|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1635504900000|2021-10-29 10:55:00|6149.9|6143.9|6150.4|6144.4|6150.4|6144.4|6149.9|6143.9|0
1635504910000|2021-10-29 10:55:10|6150.2|6144.2|6149.9|6143.9|6150.2|6144.2|6149.9|6143.9|0
1635504920000|2021-10-29 10:55:20|6150.2|6144.2|6150.4|6144.4|6150.4|6144.4|6150.2|6144.2|0
1635505040000|2021-10-29 10:57:20|6150.2|6144.2|6149.4|6143.4|6150.4|6144.4|6149.4|6143.4|0
1635505050000|2021-10-29 10:57:30|6150.2|6144.2|6150.9|6144.9|6150.9|6144.9|6150.2|6144.2|0
1635505060000|2021-10-29 10:57:40|6150.7|6144.7|6150.4|6144.4|6150.7|6144.7|6149.4|6143.4|0
1635505080000|2021-10-29 10:58:00|6150.1|6144.1|6151.4|6145.4|6151.4|6145.4|6150.1|6144.1|4
1635505110000|2021-10-29 10:58:30|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|0
1635505120000|2021-10-29 10:58:40|6154.4|6148.4|6153.9|6147.9|6154.4|6148.4|6153.9|6147.9|2
1635505130000|2021-10-29 10:58:50|6153.4|6147.4|6153.9|6147.9|6153.9|6147.9|6153.4|6147.4|1
1635505140000|2021-10-29 10:59:00|6152.4|6146.4|6151.4|6145.4|6152.4|6146.4|6151.4|6145.4|1
1635505150000|2021-10-29 10:59:10|6151.2|6145.2|6150.9|6144.9|6151.2|6145.2|6150.5|6144.5|4
1635505160000|2021-10-29 10:59:20|6151|6145|6152|6146|6152|6146|6151|6145|2
1635505170000|2021-10-29 10:59:30|6153.5|6147.5|6152.4|6146.4|6153.7|6147.7|6152.4|6146.4|4
1635505180000|2021-10-29 10:59:40|6153|6147|6152|6146|6153|6147|6152|6146|2
1635505190000|2021-10-29 10:59:50|6151.9|6145.9|6151.9|6145.9|6152.4|6146.4|6151.9|6145.9|0
1635505200000|2021-10-29 11:00:00|6152|6146|6151.4|6145.4|6152|6146|6151.4|6145.4|0
1635505210000|2021-10-29 11:00:10|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|1
1635505220000|2021-10-29 11:00:20|6151.7|6145.7|6152|6146|6153|6147|6151.7|6145.7|9
1635505270000|2021-10-29 11:01:10|6152.2|6146.2|6153|6147|6153|6147|6152.2|6146.2|1
1635505290000|2021-10-29 11:01:30|6153.5|6147.5|6152.5|6146.5|6153.7|6147.7|6152.5|6146.5|2
1635505300000|2021-10-29 11:01:40|6153|6147|6153|6147|6153.1|6147.1|6152.4|6146.4|10
1635505330000|2021-10-29 11:02:10|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|1
1635505340000|2021-10-29 11:02:20|6152.9|6146.9|6152.4|6146.4|6152.9|6146.9|6152.4|6146.4|1
1635505350000|2021-10-29 11:02:30|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|0
1635505360000|2021-10-29 11:02:40|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1635505390000|2021-10-29 11:03:10|6151.9|6145.9|6151.4|6145.4|6152.4|6146.4|6151.4|6145.4|16
1635505400000|2021-10-29 11:03:20|6151.2|6145.2|6150.4|6144.4|6151.2|6145.2|6150.4|6144.4|0
1635505410000|2021-10-29 11:03:30|6151.9|6145.9|6151.4|6145.4|6151.9|6145.9|6151.4|6145.4|5
1635505430000|2021-10-29 11:03:50|6151|6145|6150.9|6144.9|6151.4|6145.4|6150.2|6144.2|10
1635505440000|2021-10-29 11:04:00|6150.4|6144.4|6148.4|6142.4|6150.4|6144.4|6147.9|6141.9|14
1635505450000|2021-10-29 11:04:10|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1635505460000|2021-10-29 11:04:20|6148.1|6142.1|6147.9|6141.9|6148.4|6142.4|6147.4|6141.4|0
1635505500000|2021-10-29 11:05:00|6148|6142|6147.9|6141.9|6148|6142|6147.9|6141.9|0
1635505530000|2021-10-29 11:05:30|6148.4|6142.4|6146.9|6140.9|6148.4|6142.4|6146.9|6140.9|0
1635505540000|2021-10-29 11:05:40|6146.5|6140.5|6146.5|6140.5|6147.4|6141.4|6146.5|6140.5|0
1635505560000|2021-10-29 11:06:00|6146.9|6140.9|6146.5|6140.5|6147.4|6141.4|6146.5|6140.5|0
1635505570000|2021-10-29 11:06:10|6146.9|6140.9|6146.4|6140.4|6146.9|6140.9|6146.4|6140.4|0
1635505590000|2021-10-29 11:06:30|6144.9|6138.9|6144.5|6138.5|6144.9|6138.9|6143.4|6137.4|1
1635505600000|2021-10-29 11:06:40|6145|6139|6144.9|6138.9|6145|6139|6144.5|6138.5|0
1635505630000|2021-10-29 11:07:10|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|1
1635505640000|2021-10-29 11:07:20|6149.5|6143.5|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|3
1635505650000|2021-10-29 11:07:30|6149.9|6143.9|6150.4|6144.4|6150.9|6144.9|6149.5|6143.5|7
1635505660000|2021-10-29 11:07:40|6150.2|6144.2|6149.9|6143.9|6150.2|6144.2|6149.9|6143.9|3
1635505690000|2021-10-29 11:08:10|6150|6144|6150.4|6144.4|6150.4|6144.4|6150|6144|0
1635505700000|2021-10-29 11:08:20|6150.9|6144.9|6150.4|6144.4|6150.9|6144.9|6149.9|6143.9|0
1635505740000|2021-10-29 11:09:00|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|1
1635505760000|2021-10-29 11:09:20|6150.2|6144.2|6149.9|6143.9|6150.9|6144.9|6149.9|6143.9|1
1635505780000|2021-10-29 11:09:40|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635505790000|2021-10-29 11:09:50|6149.7|6143.7|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|0
1635505800000|2021-10-29 11:10:00|6149.5|6143.5|6149.4|6143.4|6149.5|6143.5|6149.4|6143.4|1
1635505810000|2021-10-29 11:10:10|6149.5|6143.5|6149.9|6143.9|6150.9|6144.9|6149.4|6143.4|0
1635505830000|2021-10-29 11:10:30|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635505910000|2021-10-29 11:11:50|6150.4|6144.4|6149.4|6143.4|6150.4|6144.4|6149.4|6143.4|3
1635505920000|2021-10-29 11:12:00|6150.4|6144.4|6149.9|6143.9|6150.4|6144.4|6149.9|6143.9|2
1635505970000|2021-10-29 11:12:50|6150.4|6144.4|6150.2|6144.2|6150.4|6144.4|6150.2|6144.2|0
1635505980000|2021-10-29 11:13:00|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635505990000|2021-10-29 11:13:10|6150.4|6144.4|6150.2|6144.2|6150.4|6144.4|6150.2|6144.2|0
1635506010000|2021-10-29 11:13:30|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635506040000|2021-10-29 11:14:00|6149.4|6143.4|6146.4|6140.4|6149.4|6143.4|6146|6140|11
1635506070000|2021-10-29 11:14:30|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1635506110000|2021-10-29 11:15:10|6146|6140|6146|6140|6146|6140|6146|6140|0
1635506130000|2021-10-29 11:15:30|6145.9|6139.9|6146|6140|6146|6140|6145.9|6139.9|0
1635506160000|2021-10-29 11:16:00|6145.9|6139.9|6146|6140|6146|6140|6145.9|6139.9|0
1635506170000|2021-10-29 11:16:10|6145.9|6139.9|6146|6140|6146.4|6140.4|6145.9|6139.9|9
1635506190000|2021-10-29 11:16:30|6145.9|6139.9|6146|6140|6146|6140|6145.9|6139.9|0
1635506210000|2021-10-29 11:16:50|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1635506250000|2021-10-29 11:17:30|6146.7|6140.7|6146.4|6140.4|6146.7|6140.7|6146.4|6140.4|0
1635506280000|2021-10-29 11:18:00|6147.9|6141.9|6147.4|6141.4|6147.9|6141.9|6147.4|6141.4|1
1635506290000|2021-10-29 11:18:10|6147.7|6141.7|6147.9|6141.9|6147.9|6141.9|6147.4|6141.4|0
1635506300000|2021-10-29 11:18:20|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|0
1635506310000|2021-10-29 11:18:30|6147|6141|6146.5|6140.5|6147|6141|6146.5|6140.5|1
1635506340000|2021-10-29 11:19:00|6146.7|6140.7|6146.9|6140.9|6147.9|6141.9|6146.7|6140.7|0
1635506360000|2021-10-29 11:19:20|6147.4|6141.4|6148.4|6142.4|6148.4|6142.4|6146.9|6140.9|2
1635506370000|2021-10-29 11:19:30|6148|6142|6148|6142|6148|6142|6148|6142|0
1635506380000|2021-10-29 11:19:40|6148.4|6142.4|6147.9|6141.9|6148.4|6142.4|6147.9|6141.9|0
1635506390000|2021-10-29 11:19:50|6148.2|6142.2|6147.9|6141.9|6148.4|6142.4|6147.9|6141.9|1
1635506400000|2021-10-29 11:20:00|6148.4|6142.4|6146.9|6140.9|6149|6143|6146.9|6140.9|1
1635506410000|2021-10-29 11:20:10|6146.7|6140.7|6146.9|6140.9|6146.9|6140.9|6146.4|6140.4|0
1635506420000|2021-10-29 11:20:20|6147|6141|6146.9|6140.9|6147|6141|6146.9|6140.9|0
1635506440000|2021-10-29 11:20:40|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|1
1635506450000|2021-10-29 11:20:50|6146|6140|6146.9|6140.9|6146.9|6140.9|6146|6140|0
1635506460000|2021-10-29 11:21:00|6146.5|6140.5|6146.9|6140.9|6146.9|6140.9|6146.5|6140.5|0
1635506470000|2021-10-29 11:21:10|6146.5|6140.5|6146|6140|6146.5|6140.5|6146|6140|0
1635506480000|2021-10-29 11:21:20|||||||||1
1635506490000|2021-10-29 11:21:30|6146.5|6140.5|6146.4|6140.4|6147|6141|6146.4|6140.4|0
1635506510000|2021-10-29 11:21:50|6146.9|6140.9|6147|6141|6147|6141|6146.9|6140.9|0
1635506550000|2021-10-29 11:22:30|6146.9|6140.9|6147.5|6141.5|6147.5|6141.5|6146.9|6140.9|1
1635506560000|2021-10-29 11:22:40|6149.2|6143.2|6150|6144|6150|6144|6149.2|6143.2|0
1635506570000|2021-10-29 11:22:50|6149.5|6143.5|6147.9|6141.9|6149.5|6143.5|6147.5|6141.5|0
1635506580000|2021-10-29 11:23:00|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|0
1635506600000|2021-10-29 11:23:20|6147.4|6141.4|6147.5|6141.5|6147.5|6141.5|6147.4|6141.4|0
1635506620000|2021-10-29 11:23:40|6149.2|6143.2|6148.5|6142.5|6149.2|6143.2|6148.5|6142.5|1
1635506630000|2021-10-29 11:23:50|6149.5|6143.5|6150|6144|6150|6144|6149.5|6143.5|0
1635506640000|2021-10-29 11:24:00|6149.9|6143.9|6150|6144|6150|6144|6149.5|6143.5|0
1635506650000|2021-10-29 11:24:10|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.5|6144.5|0
1635506660000|2021-10-29 11:24:20|||||||||1
1635506670000|2021-10-29 11:24:30|6151|6145|6151|6145|6152|6146|6151|6145|1
1635506700000|2021-10-29 11:25:00|6150.4|6144.4|6150.5|6144.5|6150.5|6144.5|6149.9|6143.9|0
1635506710000|2021-10-29 11:25:10|6150|6144|6149.4|6143.4|6150.4|6144.4|6149.4|6143.4|0
1635506720000|2021-10-29 11:25:20|6149.5|6143.5|6149.4|6143.4|6149.5|6143.5|6149.4|6143.4|0
1635506730000|2021-10-29 11:25:30|6150|6144|6149|6143|6150|6144|6149|6143|0
1635506740000|2021-10-29 11:25:40|6150|6144|6149.5|6143.5|6150|6144|6149.5|6143.5|0
1635506750000|2021-10-29 11:25:50|6150|6144|6152|6146|6152|6146|6150|6144|4
1635506770000|2021-10-29 11:26:10|6152.9|6146.9|6152.3|6146.3|6152.9|6146.9|6152|6146|3
1635506800000|2021-10-29 11:26:40|6152|6146|6152.7|6146.7|6153.4|6147.4|6152|6146|2
1635506810000|2021-10-29 11:26:50|6153.3|6147.3|6153.7|6147.7|6154|6148|6152.7|6146.7|0
1635506820000|2021-10-29 11:27:00|6153.5|6147.5|6153.7|6147.7|6153.7|6147.7|6153.5|6147.5|0
1635506830000|2021-10-29 11:27:10|6153.2|6147.2|6153.7|6147.7|6153.7|6147.7|6152.7|6146.7|2
1635506880000|2021-10-29 11:28:00|6153.9|6147.9|6154|6148|6154|6148|6153.9|6147.9|3
1635506910000|2021-10-29 11:28:30|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635506920000|2021-10-29 11:28:40|6154|6148|6154|6148|6154.5|6148.5|6154|6148|0
1635506950000|2021-10-29 11:29:10|6154.5|6148.5|6154.4|6148.4|6154.5|6148.5|6154.4|6148.4|0
1635506960000|2021-10-29 11:29:20|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635506990000|2021-10-29 11:29:50|6154|6148|6154|6148|6154|6148|6154|6148|0
1635507010000|2021-10-29 11:30:10|6154.3|6148.3|6155.9|6149.9|6155.9|6149.9|6154.3|6148.3|4
1635507030000|2021-10-29 11:30:30|6156|6150|6156|6150|6156|6150|6156|6150|9
1635507040000|2021-10-29 11:30:40|6156.5|6150.5|6156|6150|6156.5|6150.5|6156|6150|1
1635507050000|2021-10-29 11:30:50|6155.9|6149.9|6155.9|6149.9|6156|6150|6155.9|6149.9|0
1635507060000|2021-10-29 11:31:00|6155.2|6149.2|6156.4|6150.4|6156.4|6150.4|6155|6149|13
1635507070000|2021-10-29 11:31:10|6156.7|6150.7|6155.9|6149.9|6156.7|6150.7|6155.9|6149.9|0
1635507090000|2021-10-29 11:31:30|6156.4|6150.4|6156.4|6150.4|6156.9|6150.9|6156.4|6150.4|8
1635507100000|2021-10-29 11:31:40|6156.9|6150.9|6156.4|6150.4|6156.9|6150.9|6156.4|6150.4|3
1635507110000|2021-10-29 11:31:50|6156.2|6150.2|6155.5|6149.5|6156.2|6150.2|6155.5|6149.5|0
1635507120000|2021-10-29 11:32:00|6155.4|6149.4|6153.2|6147.2|6155.5|6149.5|6152|6146|34
1635507130000|2021-10-29 11:32:10|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1635507140000|2021-10-29 11:32:20|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|0
1635507150000|2021-10-29 11:32:30|6154|6148|6153|6147|6154|6148|6153|6147|0
1635507160000|2021-10-29 11:32:40|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|6152.7|6146.7|0
1635507190000|2021-10-29 11:33:10|6151|6145|6150.2|6144.2|6151|6145|6150.2|6144.2|1
1635507230000|2021-10-29 11:33:50|6149.7|6143.7|6150|6144|6150|6144|6149.7|6143.7|0
1635507240000|2021-10-29 11:34:00|6149.7|6143.7|6149.4|6143.4|6149.7|6143.7|6149.4|6143.4|0
1635507260000|2021-10-29 11:34:20|6150.4|6144.4|6150.4|6144.4|6150.9|6144.9|6150.4|6144.4|2
1635507300000|2021-10-29 11:35:00|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635507310000|2021-10-29 11:35:10|6150|6144|6150.4|6144.4|6151.4|6145.4|6150|6144|2
1635507320000|2021-10-29 11:35:20|6150.9|6144.9|6147.7|6141.7|6150.9|6144.9|6147.7|6141.7|23
1635507330000|2021-10-29 11:35:30|6147.9|6141.9|6149.1|6143.1|6149.9|6143.9|6147.7|6141.7|10
1635507340000|2021-10-29 11:35:40|6148.2|6142.2|6148.4|6142.4|6148.4|6142.4|6148.2|6142.2|2
1635507360000|2021-10-29 11:36:00|6148.7|6142.7|6150.1|6144.1|6150.4|6144.4|6148.7|6142.7|2
1635507370000|2021-10-29 11:36:10|6149.7|6143.7|6150.4|6144.4|6150.4|6144.4|6149.7|6143.7|0
1635507380000|2021-10-29 11:36:20|6150|6144|6150.4|6144.4|6150.4|6144.4|6150|6144|0
1635507410000|2021-10-29 11:36:50|6150.2|6144.2|6150.4|6144.4|6150.4|6144.4|6149.9|6143.9|1
1635507420000|2021-10-29 11:37:00|6150.2|6144.2|6150|6144|6150.2|6144.2|6149.9|6143.9|0
1635507430000|2021-10-29 11:37:10|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|6150|6144|1
1635507440000|2021-10-29 11:37:20|6149.9|6143.9|6149.4|6143.4|6149.9|6143.9|6149.4|6143.4|0
1635507450000|2021-10-29 11:37:30|6150.4|6144.4|6152.7|6146.7|6152.7|6146.7|6150.4|6144.4|12
1635507460000|2021-10-29 11:37:40|6153.4|6147.4|6152.5|6146.5|6155.7|6149.7|6152.2|6146.2|9
1635507470000|2021-10-29 11:37:50|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1635507480000|2021-10-29 11:38:00|6152.5|6146.5|6153|6147|6153|6147|6152.5|6146.5|2
1635507510000|2021-10-29 11:38:30|6153.2|6147.2|6153|6147|6153.2|6147.2|6153|6147|1
1635507530000|2021-10-29 11:38:50|6152.9|6146.9|6152|6146|6152.9|6146.9|6151.4|6145.4|1
1635507540000|2021-10-29 11:39:00|6151.4|6145.4|6151|6145|6151.4|6145.4|6150.4|6144.4|0
1635507560000|2021-10-29 11:39:20|6151.9|6145.9|6151|6145|6151.9|6145.9|6151|6145|0
1635507590000|2021-10-29 11:39:50|6151.5|6145.5|6152.2|6146.2|6152.4|6146.4|6151.5|6145.5|0
1635507600000|2021-10-29 11:40:00|6152.5|6146.5|6150.5|6144.5|6152.5|6146.5|6150.5|6144.5|1
1635507610000|2021-10-29 11:40:10|6150.4|6144.4|6149.4|6143.4|6150.4|6144.4|6148.5|6142.5|5
1635507620000|2021-10-29 11:40:20|6149|6143|6149.7|6143.7|6149.7|6143.7|6149|6143|8
1635507630000|2021-10-29 11:40:30|6149|6143|6148.7|6142.7|6149|6143|6148.7|6142.7|0
1635507640000|2021-10-29 11:40:40|6148.3|6142.3|6148.2|6142.2|6148.3|6142.3|6148.2|6142.2|0
1635507660000|2021-10-29 11:41:00|6148.3|6142.3|6147.7|6141.7|6148.3|6142.3|6147.7|6141.7|1
1635507670000|2021-10-29 11:41:10|6147|6141|6146.5|6140.5|6147.3|6141.3|6146.5|6140.5|0
1635507680000|2021-10-29 11:41:20|6146|6140|6145.7|6139.7|6146|6140|6145.7|6139.7|0
1635507690000|2021-10-29 11:41:30|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146|6140|0
1635507700000|2021-10-29 11:41:40|6146.3|6140.3|6146.2|6140.2|6146.3|6140.3|6146.2|6140.2|1
1635507710000|2021-10-29 11:41:50|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6145.8|6139.8|0
1635507730000|2021-10-29 11:42:10|6147|6141|6149.3|6143.3|6149.3|6143.3|6146.3|6140.3|4
1635507740000|2021-10-29 11:42:20|6149.2|6143.2|6149.3|6143.3|6149.3|6143.3|6149.2|6143.2|0
1635507750000|2021-10-29 11:42:30|6149.8|6143.8|6150.2|6144.2|6150.2|6144.2|6149.8|6143.8|0
1635507760000|2021-10-29 11:42:40|6150.3|6144.3|6151.8|6145.8|6151.8|6145.8|6150.3|6144.3|3
1635507770000|2021-10-29 11:42:50|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6151.7|6145.7|2
1635507780000|2021-10-29 11:43:00|6152.3|6146.3|6151.3|6145.3|6152.6|6146.6|6151.2|6145.2|4
1635507790000|2021-10-29 11:43:10|6151.2|6145.2|6152.7|6146.7|6152.7|6146.7|6151.2|6145.2|2
1635507800000|2021-10-29 11:43:20|6153.2|6147.2|6152.7|6146.7|6153.2|6147.2|6152.2|6146.2|1
1635507810000|2021-10-29 11:43:30|6152.8|6146.8|6153.3|6147.3|6153.5|6147.5|6152.8|6146.8|2
1635507820000|2021-10-29 11:43:40|6153.8|6147.8|6153.2|6147.2|6153.8|6147.8|6153.2|6147.2|3
1635507830000|2021-10-29 11:43:50|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|2
1635507840000|2021-10-29 11:44:00|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|3
1635507850000|2021-10-29 11:44:10|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|2
1635507860000|2021-10-29 11:44:20|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|0
1635507870000|2021-10-29 11:44:30|6153.2|6147.2|6153.2|6147.2|6153.7|6147.7|6153.2|6147.2|3
1635507880000|2021-10-29 11:44:40|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|3
1635507890000|2021-10-29 11:44:50|6155.8|6149.8|6155.7|6149.7|6156.7|6150.7|6155.7|6149.7|8
1635507900000|2021-10-29 11:45:00|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1635507910000|2021-10-29 11:45:10|6155.5|6149.5|6155.7|6149.7|6155.7|6149.7|6155.5|6149.5|1
1635507920000|2021-10-29 11:45:20|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|4
1635507930000|2021-10-29 11:45:30|6156.3|6150.3|6155.2|6149.2|6156.3|6150.3|6155.2|6149.2|4
1635507940000|2021-10-29 11:45:40|6155.5|6149.5|6155.7|6149.7|6156.8|6150.8|6155.5|6149.5|9
1635507950000|2021-10-29 11:45:50|6155.5|6149.5|6154.2|6148.2|6155.5|6149.5|6154.2|6148.2|1
1635507970000|2021-10-29 11:46:10|6153.7|6147.7|6154.2|6148.2|6154.2|6148.2|6153.7|6147.7|0
1635507990000|2021-10-29 11:46:30|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|1
1635508000000|2021-10-29 11:46:40|6152.7|6146.7|6150.7|6144.7|6152.7|6146.7|6150.7|6144.7|4
1635508020000|2021-10-29 11:47:00|6150.8|6144.8|6151.3|6145.3|6151.3|6145.3|6150.8|6144.8|0
1635508060000|2021-10-29 11:47:40|6151.2|6145.2|6150.8|6144.8|6151.3|6145.3|6150.8|6144.8|0
1635508070000|2021-10-29 11:47:50|||||||||2
1635508080000|2021-10-29 11:48:00|6151.2|6145.2|6150.2|6144.2|6151.8|6145.8|6150.2|6144.2|2
1635508100000|2021-10-29 11:48:20|6150.3|6144.3|6151.3|6145.3|6151.3|6145.3|6150.3|6144.3|1
1635508140000|2021-10-29 11:49:00|6152.7|6146.7|6152.2|6146.2|6152.7|6146.7|6152.2|6146.2|14
1635508160000|2021-10-29 11:49:20|6152.7|6146.7|6153.8|6147.8|6154.2|6148.2|6152.2|6146.2|27
1635508170000|2021-10-29 11:49:30|6154.1|6148.1|6156.8|6150.8|6156.8|6150.8|6154.1|6148.1|1
1635508180000|2021-10-29 11:49:40|6157|6151|6158.2|6152.2|6158.2|6152.2|6157|6151|1
1635508190000|2021-10-29 11:49:50|6158.7|6152.7|6160.2|6154.2|6160.2|6154.2|6158.7|6152.7|6
1635508200000|2021-10-29 11:50:00|6159.3|6153.3|6159.7|6153.7|6159.8|6153.8|6159.3|6153.3|2
1635508210000|2021-10-29 11:50:10|6159.3|6153.3|6159.7|6153.7|6159.7|6153.7|6159.3|6153.3|0
1635508220000|2021-10-29 11:50:20|6159.2|6153.2|6158.3|6152.3|6159.2|6153.2|6158.3|6152.3|0
1635508230000|2021-10-29 11:50:30|6159.2|6153.2|6159|6153|6159.2|6153.2|6158.3|6152.3|0
1635508240000|2021-10-29 11:50:40|6159.1|6153.1|6156.7|6150.7|6160|6154|6156.7|6150.7|2
1635508250000|2021-10-29 11:50:50|6156.3|6150.3|6155.8|6149.8|6156.3|6150.3|6155.7|6149.7|0
1635508260000|2021-10-29 11:51:00|6156|6150|6156.7|6150.7|6156.7|6150.7|6156|6150|1
1635508270000|2021-10-29 11:51:10|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6155.8|6149.8|0
1635508290000|2021-10-29 11:51:30|6156.6|6150.6|6155.8|6149.8|6156.6|6150.6|6155.8|6149.8|1
1635508300000|2021-10-29 11:51:40|6156|6150|6156.3|6150.3|6156.7|6150.7|6156|6150|0
1635508310000|2021-10-29 11:51:50|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|0
1635508320000|2021-10-29 11:52:00|6158|6152|6158.2|6152.2|6158.2|6152.2|6158|6152|0
1635508330000|2021-10-29 11:52:10|6158|6152|6158.2|6152.2|6158.2|6152.2|6158|6152|0
1635508340000|2021-10-29 11:52:20|6158.6|6152.6|6157.7|6151.7|6158.6|6152.6|6157.7|6151.7|1
1635508350000|2021-10-29 11:52:30|6157.8|6151.8|6157.8|6151.8|6157.8|6151.8|6157.8|6151.8|0
1635508360000|2021-10-29 11:52:40|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|0
1635508380000|2021-10-29 11:53:00|6158.6|6152.6|6157.7|6151.7|6158.6|6152.6|6157.7|6151.7|1
1635508390000|2021-10-29 11:53:10|6158|6152|6159|6153|6159|6153|6158|6152|0
1635508410000|2021-10-29 11:53:30|6159.2|6153.2|6161.2|6155.2|6161.7|6155.7|6159.2|6153.2|2
1635508420000|2021-10-29 11:53:40|6161.3|6155.3|6161.2|6155.2|6161.7|6155.7|6161.2|6155.2|0
1635508430000|2021-10-29 11:53:50|6161.7|6155.7|6161.2|6155.2|6161.7|6155.7|6161.2|6155.2|1
1635508450000|2021-10-29 11:54:10|6161|6155|6160.2|6154.2|6161|6155|6160.2|6154.2|3
1635508480000|2021-10-29 11:54:40|6158.7|6152.7|6158.3|6152.3|6158.7|6152.7|6158.3|6152.3|6
1635508490000|2021-10-29 11:54:50|6158.2|6152.2|6158.2|6152.2|6158.7|6152.7|6158.2|6152.2|2
1635508510000|2021-10-29 11:55:10|6158.7|6152.7|6160.7|6154.7|6160.7|6154.7|6158.7|6152.7|2
1635508520000|2021-10-29 11:55:20|6160.8|6154.8|6160.2|6154.2|6160.8|6154.8|6160.2|6154.2|1
1635508530000|2021-10-29 11:55:30|6160|6154|6160.7|6154.7|6160.7|6154.7|6159.7|6153.7|0
1635508540000|2021-10-29 11:55:40|6161.2|6155.2|6159.2|6153.2|6161.7|6155.7|6159.2|6153.2|2
1635508560000|2021-10-29 11:56:00|6159.5|6153.5|6159.2|6153.2|6159.7|6153.7|6159.2|6153.2|0
1635508570000|2021-10-29 11:56:10|6159.5|6153.5|6159.7|6153.7|6159.7|6153.7|6159.5|6153.5|0
1635508580000|2021-10-29 11:56:20|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|0
1635508590000|2021-10-29 11:56:30|6156.8|6150.8|6154.3|6148.3|6156.8|6150.8|6154.3|6148.3|12
1635508600000|2021-10-29 11:56:40|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1635508610000|2021-10-29 11:56:50|6153.8|6147.8|6153.8|6147.8|6154.2|6148.2|6153.8|6147.8|0
1635508640000|2021-10-29 11:57:20|6154|6148|6153.8|6147.8|6154|6148|6153.8|6147.8|1
1635508650000|2021-10-29 11:57:30|6153.3|6147.3|6152.3|6146.3|6153.3|6147.3|6152.3|6146.3|2
1635508670000|2021-10-29 11:57:50|6152.2|6146.2|6151.7|6145.7|6152.2|6146.2|6151.7|6145.7|0
1635508680000|2021-10-29 11:58:00|6151.2|6145.2|6151.7|6145.7|6152|6146|6151.2|6145.2|2
1635508700000|2021-10-29 11:58:20|6150.7|6144.7|6151.2|6145.2|6151.2|6145.2|6150.7|6144.7|0
1635508740000|2021-10-29 11:59:00|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635508750000|2021-10-29 11:59:10|6150.8|6144.8|6150.3|6144.3|6151.3|6145.3|6150.3|6144.3|1
1635508770000|2021-10-29 11:59:30|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|0
1635508780000|2021-10-29 11:59:40|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|1
1635508790000|2021-10-29 11:59:50|6152.3|6146.3|6154.8|6148.8|6154.8|6148.8|6152.2|6146.2|3
1635508800000|2021-10-29 12:00:00|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1635508810000|2021-10-29 12:00:10|6154.8|6148.8|6155.3|6149.3|6155.3|6149.3|6154.8|6148.8|1
1635508820000|2021-10-29 12:00:20|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|3
1635508870000|2021-10-29 12:01:10|6152.7|6146.7|6152.2|6146.2|6152.7|6146.7|6152.2|6146.2|1
1635508880000|2021-10-29 12:01:20|6151.7|6145.7|6152.2|6146.2|6152.2|6146.2|6151.7|6145.7|0
1635508890000|2021-10-29 12:01:30|6152.3|6146.3|6152.2|6146.2|6152.7|6146.7|6152.2|6146.2|0
1635508910000|2021-10-29 12:01:50|6152.7|6146.7|6153.2|6147.2|6153.2|6147.2|6152.7|6146.7|0
1635508920000|2021-10-29 12:02:00|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|5
1635508930000|2021-10-29 12:02:10|6152.3|6146.3|6151.7|6145.7|6152.3|6146.3|6151.7|6145.7|3
1635508940000|2021-10-29 12:02:20|6151.3|6145.3|6151.2|6145.2|6151.3|6145.3|6151.2|6145.2|1
1635508950000|2021-10-29 12:02:30|6151.7|6145.7|6151.2|6145.2|6151.7|6145.7|6151.2|6145.2|1
1635508960000|2021-10-29 12:02:40|6150.3|6144.3|6147.8|6141.8|6150.3|6144.3|6147.8|6141.8|7
1635508970000|2021-10-29 12:02:50|6147.3|6141.3|6148.2|6142.2|6148.2|6142.2|6147.3|6141.3|0
1635508980000|2021-10-29 12:03:00|6148|6142|6148.3|6142.3|6148.3|6142.3|6147.7|6141.7|1
1635509000000|2021-10-29 12:03:20|6148.2|6142.2|6147.7|6141.7|6148.2|6142.2|6147.7|6141.7|0
1635509030000|2021-10-29 12:03:50|6147.5|6141.5|6145.2|6139.2|6147.5|6141.5|6145.2|6139.2|3
1635509040000|2021-10-29 12:04:00|6143.7|6137.7|6145.2|6139.2|6145.2|6139.2|6143.7|6137.7|2
1635509050000|2021-10-29 12:04:10|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6143.3|6137.3|2
1635509070000|2021-10-29 12:04:30|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|1
1635509080000|2021-10-29 12:04:40|6144.2|6138.2|6144.7|6138.7|6144.7|6138.7|6143.7|6137.7|1
1635509100000|2021-10-29 12:05:00|6144.2|6138.2|6143.7|6137.7|6144.2|6138.2|6143.7|6137.7|0
1635509110000|2021-10-29 12:05:10|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1635509140000|2021-10-29 12:05:40|||||||||2
1635509150000|2021-10-29 12:05:50|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|0
1635509170000|2021-10-29 12:06:10|6144.2|6138.2|6144.3|6138.3|6144.3|6138.3|6144.2|6138.2|0
1635509180000|2021-10-29 12:06:20|6144.2|6138.2|6144.5|6138.5|6144.5|6138.5|6143.8|6137.8|5
1635509190000|2021-10-29 12:06:30|6145.2|6139.2|6145.7|6139.7|6145.7|6139.7|6144.6|6138.6|1
1635509200000|2021-10-29 12:06:40|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|1
1635509210000|2021-10-29 12:06:50|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|0
1635509220000|2021-10-29 12:07:00|6146.7|6140.7|6147.2|6141.2|6147.2|6141.2|6146.2|6140.2|8
1635509230000|2021-10-29 12:07:10|6145.8|6139.8|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|4
1635509260000|2021-10-29 12:07:40|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|4
1635509270000|2021-10-29 12:07:50|6144.2|6138.2|6144.8|6138.8|6144.8|6138.8|6144.2|6138.2|4
1635509280000|2021-10-29 12:08:00|6144.3|6138.3|6144.8|6138.8|6144.8|6138.8|6144.3|6138.3|0
1635509290000|2021-10-29 12:08:10|6144.7|6138.7|6144.3|6138.3|6144.7|6138.7|6144.3|6138.3|1
1635509300000|2021-10-29 12:08:20|||||||||1
1635509310000|2021-10-29 12:08:30|6144.5|6138.5|6144.3|6138.3|6144.8|6138.8|6144.3|6138.3|0
1635509320000|2021-10-29 12:08:40|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1635509350000|2021-10-29 12:09:10|6144.3|6138.3|6145.3|6139.3|6145.3|6139.3|6144.3|6138.3|2
1635509360000|2021-10-29 12:09:20|6145.2|6139.2|6144.8|6138.8|6145.2|6139.2|6144.8|6138.8|0
1635509410000|2021-10-29 12:10:10|||||||||1
1635509420000|2021-10-29 12:10:20|6145|6139|6145.2|6139.2|6145.3|6139.3|6145|6139|2
1635509430000|2021-10-29 12:10:30|6144.8|6138.8|6144.3|6138.3|6145.3|6139.3|6143.8|6137.8|1
1635509440000|2021-10-29 12:10:40|6144.7|6138.7|6144.8|6138.8|6144.8|6138.8|6144.7|6138.7|0
1635509450000|2021-10-29 12:10:50|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|0
1635509460000|2021-10-29 12:11:00|6144.8|6138.8|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|7
1635509470000|2021-10-29 12:11:10|6143.8|6137.8|6142.7|6136.7|6143.8|6137.8|6142.7|6136.7|2
1635509480000|2021-10-29 12:11:20|6142.8|6136.8|6143.2|6137.2|6143.2|6137.2|6142.8|6136.8|0
1635509490000|2021-10-29 12:11:30|6143|6137|6142.7|6136.7|6143|6137|6142.7|6136.7|0
1635509500000|2021-10-29 12:11:40|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1635509510000|2021-10-29 12:11:50|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1635509520000|2021-10-29 12:12:00|6143.2|6137.2|6143.7|6137.7|6143.7|6137.7|6143.2|6137.2|0
1635509530000|2021-10-29 12:12:10|6143.5|6137.5|6143.2|6137.2|6143.5|6137.5|6142.7|6136.7|0
1635509550000|2021-10-29 12:12:30|||||||||1
1635509580000|2021-10-29 12:13:00|6143.7|6137.7|6141.8|6135.8|6143.7|6137.7|6141.8|6135.8|5
1635509600000|2021-10-29 12:13:20|6142.3|6136.3|6141.8|6135.8|6142.3|6136.3|6141.8|6135.8|18
1635509610000|2021-10-29 12:13:30|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1635509620000|2021-10-29 12:13:40|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|1
1635509650000|2021-10-29 12:14:10|6142.7|6136.7|6142.3|6136.3|6142.7|6136.7|6142.3|6136.3|0
1635509660000|2021-10-29 12:14:20|6142.5|6136.5|6141.3|6135.3|6142.5|6136.5|6141.3|6135.3|6
1635509670000|2021-10-29 12:14:30|6140.9|6134.9|6135.2|6129.2|6140.9|6134.9|6135|6129|32
1635509680000|2021-10-29 12:14:40|6134.7|6128.7|6135.7|6129.7|6135.7|6129.7|6134.7|6128.7|4
1635509690000|2021-10-29 12:14:50|6135.2|6129.2|6135|6129|6135.2|6129.2|6134.5|6128.5|3
1635509700000|2021-10-29 12:15:00|6134.5|6128.5|6135|6129|6135|6129|6134.5|6128.5|6
1635509720000|2021-10-29 12:15:20|6135.2|6129.2|6134.7|6128.7|6135.3|6129.3|6134.5|6128.5|1
1635509730000|2021-10-29 12:15:30|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1635509750000|2021-10-29 12:15:50|6134|6128|6134.5|6128.5|6134.5|6128.5|6134|6128|0
1635509760000|2021-10-29 12:16:00|6135.2|6129.2|6134|6128|6138|6132|6134|6128|5
1635509770000|2021-10-29 12:16:10|6134.5|6128.5|6134.7|6128.7|6134.7|6128.7|6134.4|6128.4|30
1635509780000|2021-10-29 12:16:20|6133.7|6127.7|6133.7|6127.7|6134.7|6128.7|6132.7|6126.7|0
1635509790000|2021-10-29 12:16:30|6134.4|6128.4|6133.7|6127.7|6134.4|6128.4|6133.7|6127.7|0
1635509810000|2021-10-29 12:16:50|6133.9|6127.9|6133.7|6127.7|6133.9|6127.9|6133.7|6127.7|0
1635509820000|2021-10-29 12:17:00|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|0
1635509850000|2021-10-29 12:17:30|6133.9|6127.9|6134|6128|6134|6128|6133.9|6127.9|14
1635509880000|2021-10-29 12:18:00|6134.4|6128.4|6135.2|6129.2|6136.5|6130.5|6134.4|6128.4|1
1635509890000|2021-10-29 12:18:10|6135|6129|6134.2|6128.2|6135|6129|6133.7|6127.7|1
1635509910000|2021-10-29 12:18:30|6134.5|6128.5|6134.7|6128.7|6134.7|6128.7|6134.5|6128.5|0
1635509930000|2021-10-29 12:18:50|6135.2|6129.2|6134.7|6128.7|6135.2|6129.2|6134.7|6128.7|0
1635509940000|2021-10-29 12:19:00|6134.2|6128.2|6134.2|6128.2|6134.7|6128.7|6134.2|6128.2|0
1635509960000|2021-10-29 12:19:20|6134|6128|6134.2|6128.2|6134.2|6128.2|6134|6128|1
1635509970000|2021-10-29 12:19:30|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.2|6128.2|1
1635509980000|2021-10-29 12:19:40|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|1
1635509990000|2021-10-29 12:19:50|6134.7|6128.7|6135.2|6129.2|6135.2|6129.2|6134.7|6128.7|2
1635510000000|2021-10-29 12:20:00|6135|6129|6135.2|6129.2|6135.2|6129.2|6135|6129|2
1635510040000|2021-10-29 12:20:40|6135.4|6129.4|6136.5|6130.5|6136.5|6130.5|6135.4|6129.4|1
1635510050000|2021-10-29 12:20:50|6136.7|6130.7|6138.5|6132.5|6139.2|6133.2|6136.2|6130.2|7
1635510060000|2021-10-29 12:21:00|6138.4|6132.4|6138.5|6132.5|6138.5|6132.5|6138|6132|0
1635510070000|2021-10-29 12:21:10|6139|6133|6139|6133|6139|6133|6139|6133|2
1635510080000|2021-10-29 12:21:20|6139.2|6133.2|6139.5|6133.5|6139.5|6133.5|6139.2|6133.2|0
1635510090000|2021-10-29 12:21:30|6139.7|6133.7|6140.7|6134.7|6140.7|6134.7|6139.7|6133.7|0
1635510100000|2021-10-29 12:21:40|6140.9|6134.9|6140|6134|6141.2|6135.2|6140|6134|1
1635510110000|2021-10-29 12:21:50|6138.7|6132.7|6138.9|6132.9|6139|6133|6138.7|6132.7|3
1635510120000|2021-10-29 12:22:00|6138.5|6132.5|6140|6134|6140.5|6134.5|6138.5|6132.5|1
1635510130000|2021-10-29 12:22:10|6142.2|6136.2|6142.5|6136.5|6142.7|6136.7|6142.2|6136.2|2
1635510140000|2021-10-29 12:22:20|6142.7|6136.7|6142.5|6136.5|6142.7|6136.7|6142.5|6136.5|1
1635510150000|2021-10-29 12:22:30|6142|6136|6139.7|6133.7|6142|6136|6139|6133|12
1635510160000|2021-10-29 12:22:40|6139.9|6133.9|6140|6134|6140.2|6134.2|6139.9|6133.9|0
1635510170000|2021-10-29 12:22:50|6138.5|6132.5|6138.7|6132.7|6138.7|6132.7|6138.5|6132.5|1
1635510180000|2021-10-29 12:23:00|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|0
1635510190000|2021-10-29 12:23:10|6139|6133|6139.5|6133.5|6139.5|6133.5|6139|6133|0
1635510200000|2021-10-29 12:23:20|6140.4|6134.4|6139.5|6133.5|6140.4|6134.4|6139.5|6133.5|0
1635510220000|2021-10-29 12:23:40|6139.7|6133.7|6141.5|6135.5|6141.5|6135.5|6139.7|6133.7|0
1635510230000|2021-10-29 12:23:50|6141|6135|6139.5|6133.5|6141|6135|6139.5|6133.5|1
1635510240000|2021-10-29 12:24:00|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.5|6132.5|0
1635510250000|2021-10-29 12:24:10|6138.9|6132.9|6141|6135|6141|6135|6138.9|6132.9|0
1635510260000|2021-10-29 12:24:20|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635510270000|2021-10-29 12:24:30|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|0
1635510280000|2021-10-29 12:24:40|6141.7|6135.7|6141.5|6135.5|6141.7|6135.7|6141.5|6135.5|1
1635510290000|2021-10-29 12:24:50|6141.7|6135.7|6141.5|6135.5|6142|6136|6141|6135|1
1635510300000|2021-10-29 12:25:00|6142|6136|6140.5|6134.5|6142|6136|6140|6134|2
1635510310000|2021-10-29 12:25:10|6140.4|6134.4|6139|6133|6140.4|6134.4|6139|6133|2
1635510320000|2021-10-29 12:25:20|6138.4|6132.4|6138.5|6132.5|6138.5|6132.5|6138.4|6132.4|1
1635510330000|2021-10-29 12:25:30|6138|6132|6138.7|6132.7|6138.7|6132.7|6137.7|6131.7|0
1635510340000|2021-10-29 12:25:40|6138.9|6132.9|6138|6132|6139|6133|6137.5|6131.5|1
1635510350000|2021-10-29 12:25:50|6137.7|6131.7|6138.5|6132.5|6140.5|6134.5|6137.7|6131.7|12
1635510360000|2021-10-29 12:26:00|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|0
1635510380000|2021-10-29 12:26:20|6138|6132|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|1
1635510390000|2021-10-29 12:26:30|6137.7|6131.7|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|1
1635510400000|2021-10-29 12:26:40|6137.9|6131.9|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|0
1635510410000|2021-10-29 12:26:50|6138.5|6132.5|6138.7|6132.7|6138.7|6132.7|6138.5|6132.5|0
1635510420000|2021-10-29 12:27:00|6139.2|6133.2|6140.7|6134.7|6140.7|6134.7|6138.7|6132.7|2
1635510430000|2021-10-29 12:27:10|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|9
1635510440000|2021-10-29 12:27:20|6140.4|6134.4|6140.2|6134.2|6140.7|6134.7|6139.7|6133.7|1
1635510450000|2021-10-29 12:27:30|6139.9|6133.9|6140.2|6134.2|6140.2|6134.2|6139.7|6133.7|0
1635510460000|2021-10-29 12:27:40|6139.7|6133.7|6139.7|6133.7|6139.7|6133.7|6139.7|6133.7|0
1635510470000|2021-10-29 12:27:50|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|0
1635510480000|2021-10-29 12:28:00|6140|6134|6139.7|6133.7|6140|6134|6139.7|6133.7|0
1635510490000|2021-10-29 12:28:10|6139.5|6133.5|6139.7|6133.7|6139.7|6133.7|6139.2|6133.2|2
1635510500000|2021-10-29 12:28:20|6140.2|6134.2|6140.2|6134.2|6140.7|6134.7|6140.2|6134.2|1
1635510510000|2021-10-29 12:28:30|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|1
1635510540000|2021-10-29 12:29:00|||||||||1
1635510560000|2021-10-29 12:29:20|6141|6135|6142.2|6136.2|6143|6137|6141|6135|2
1635510570000|2021-10-29 12:29:30|6142.7|6136.7|6142.2|6136.2|6142.7|6136.7|6142.2|6136.2|4
1635510580000|2021-10-29 12:29:40|6142|6136|6142|6136|6142|6136|6142|6136|0
1635510590000|2021-10-29 12:29:50|6142.2|6136.2|6142|6136|6142.5|6136.5|6142|6136|1
1635510600000|2021-10-29 12:30:00|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6140.5|6134.5|0
1635510610000|2021-10-29 12:30:10|6141.7|6135.7|6140.5|6134.5|6141.9|6135.9|6140.5|6134.5|1
1635510620000|2021-10-29 12:30:20|6140.7|6134.7|6139.7|6133.7|6142|6136|6139.7|6133.7|4
1635510630000|2021-10-29 12:30:30|||||||||1
1635510640000|2021-10-29 12:30:40|||||||||9
1635510650000|2021-10-29 12:30:50|||||||||1
1635510660000|2021-10-29 12:31:00|6143.5|6137.5|6142|6136|6143.7|6137.7|6142|6136|6
1635510670000|2021-10-29 12:31:10|6142.2|6136.2|6142.5|6136.5|6142.5|6136.5|6142.2|6136.2|0
1635510680000|2021-10-29 12:31:20|6142.9|6136.9|6142.5|6136.5|6143.2|6137.2|6142.5|6136.5|1
1635510690000|2021-10-29 12:31:30|6141.5|6135.5|6140.5|6134.5|6141.5|6135.5|6140.5|6134.5|4
1635510700000|2021-10-29 12:31:40|6140|6134|6139|6133|6140.7|6134.7|6139|6133|2
1635510710000|2021-10-29 12:31:50|6139.5|6133.5|6140.5|6134.5|6140.5|6134.5|6139.5|6133.5|0
1635510720000|2021-10-29 12:32:00|6140.4|6134.4|6138.5|6132.5|6140.4|6134.4|6138.5|6132.5|1
1635510750000|2021-10-29 12:32:30|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6137|6131|0
1635510760000|2021-10-29 12:32:40|6138|6132|6138|6132|6138|6132|6138|6132|0
1635510770000|2021-10-29 12:32:50|6138.2|6132.2|6138|6132|6138.4|6132.4|6138|6132|1
1635510780000|2021-10-29 12:33:00|6137.5|6131.5|6137.5|6131.5|6137.7|6131.7|6137.5|6131.5|0
1635510790000|2021-10-29 12:33:10|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1635510800000|2021-10-29 12:33:20|6137.9|6131.9|6136.5|6130.5|6138.2|6132.2|6136.5|6130.5|5
1635510810000|2021-10-29 12:33:30|6136.7|6130.7|6136.5|6130.5|6137|6131|6136.5|6130.5|0
1635510820000|2021-10-29 12:33:40|6136.4|6130.4|6136.9|6130.9|6136.9|6130.9|6136|6130|4
1635510830000|2021-10-29 12:33:50|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|1
1635510840000|2021-10-29 12:34:00|6136|6130|6136|6130|6136|6130|6136|6130|3
1635510850000|2021-10-29 12:34:10|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|1
1635510870000|2021-10-29 12:34:30|6134.7|6128.7|6135|6129|6135.2|6129.2|6134.5|6128.5|1
1635510890000|2021-10-29 12:34:50|6134.5|6128.5|6135|6129|6135|6129|6134.5|6128.5|0
1635510900000|2021-10-29 12:35:00|6135.7|6129.7|6134.9|6128.9|6135.7|6129.7|6134.9|6128.9|1
1635510910000|2021-10-29 12:35:10|6134.5|6128.5|6135|6129|6135|6129|6134.5|6128.5|0
1635510920000|2021-10-29 12:35:20|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1635510930000|2021-10-29 12:35:30|6133.4|6127.4|6133|6127|6133.4|6127.4|6133|6127|8
1635510940000|2021-10-29 12:35:40|||||||||2
1635510950000|2021-10-29 12:35:50|6133.2|6127.2|6135.2|6129.2|6135.2|6129.2|6133.2|6127.2|5
1635510960000|2021-10-29 12:36:00|6138.5|6132.5|6137.5|6131.5|6138.5|6132.5|6137.5|6131.5|2
1635510970000|2021-10-29 12:36:10|6137.7|6131.7|6138.2|6132.2|6138.2|6132.2|6137.7|6131.7|0
1635510980000|2021-10-29 12:36:20|6138|6132|6138|6132|6138|6132|6138|6132|1
1635510990000|2021-10-29 12:36:30|6138.2|6132.2|6137.7|6131.7|6138.4|6132.4|6137.7|6131.7|1
1635511010000|2021-10-29 12:36:50|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|0
1635511020000|2021-10-29 12:37:00|6137.7|6131.7|6138.4|6132.4|6139.7|6133.7|6137.7|6131.7|7
1635511030000|2021-10-29 12:37:10|6138|6132|6138.9|6132.9|6138.9|6132.9|6138|6132|0
1635511040000|2021-10-29 12:37:20|6139.2|6133.2|6141.5|6135.5|6142|6136|6139.2|6133.2|2
1635511050000|2021-10-29 12:37:30|6141|6135|6141|6135|6141.2|6135.2|6141|6135|5
1635511060000|2021-10-29 12:37:40|||||||||2
1635511070000|2021-10-29 12:37:50|6140.9|6134.9|6140.5|6134.5|6140.9|6134.9|6140.5|6134.5|0
1635511080000|2021-10-29 12:38:00|||||||||1
1635511090000|2021-10-29 12:38:10|6140.2|6134.2|6138.9|6132.9|6140.2|6134.2|6138.5|6132.5|2
1635511100000|2021-10-29 12:38:20|6139|6133|6139|6133|6140|6134|6139|6133|1
1635511110000|2021-10-29 12:38:30|6139.9|6133.9|6139.5|6133.5|6139.9|6133.9|6139.5|6133.5|0
1635511130000|2021-10-29 12:38:50|6140.5|6134.5|6141|6135|6141|6135|6140.2|6134.2|3
1635511140000|2021-10-29 12:39:00|6140.9|6134.9|6140|6134|6141|6135|6140|6134|0
1635511150000|2021-10-29 12:39:10|6140.2|6134.2|6140|6134|6141.2|6135.2|6140|6134|1
1635511160000|2021-10-29 12:39:20|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635511170000|2021-10-29 12:39:30|6139.9|6133.9|6138|6132|6139.9|6133.9|6136.5|6130.5|3
1635511180000|2021-10-29 12:39:40|6137.7|6131.7|6137.5|6131.5|6138|6132|6137|6131|0
1635511190000|2021-10-29 12:39:50|6137.2|6131.2|6137|6131|6137.2|6131.2|6137|6131|0
1635511200000|2021-10-29 12:40:00|6137.5|6131.5|6138|6132|6138|6132|6137.5|6131.5|0
1635511210000|2021-10-29 12:40:10|6138.5|6132.5|6138|6132|6138.5|6132.5|6138|6132|1
1635511220000|2021-10-29 12:40:20|6137|6131|6137.5|6131.5|6138|6132|6137|6131|0
1635511230000|2021-10-29 12:40:30|6137.7|6131.7|6140|6134|6140|6134|6137.5|6131.5|2
1635511240000|2021-10-29 12:40:40|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635511250000|2021-10-29 12:40:50|6140.7|6134.7|6140.5|6134.5|6140.7|6134.7|6140|6134|1
1635511260000|2021-10-29 12:41:00|6140.7|6134.7|6141.7|6135.7|6141.7|6135.7|6140.7|6134.7|0
1635511270000|2021-10-29 12:41:10|6141.9|6135.9|6142.2|6136.2|6142.2|6136.2|6141.5|6135.5|1
1635511290000|2021-10-29 12:41:30|6142.4|6136.4|6142.2|6136.2|6142.4|6136.4|6141.7|6135.7|1
1635511300000|2021-10-29 12:41:40|6141.9|6135.9|6140.2|6134.2|6141.9|6135.9|6140|6134|0
1635511310000|2021-10-29 12:41:50|6140|6134|6141|6135|6141|6135|6139.7|6133.7|0
1635511320000|2021-10-29 12:42:00|6141.2|6135.2|6141|6135|6141.2|6135.2|6141|6135|19
1635511330000|2021-10-29 12:42:10|6141.5|6135.5|6141.2|6135.2|6141.9|6135.9|6141|6135|1
1635511340000|2021-10-29 12:42:20|6141|6135|6141|6135|6141.5|6135.5|6141|6135|2
1635511350000|2021-10-29 12:42:30|6141.5|6135.5|6141.7|6135.7|6141.7|6135.7|6141|6135|0
1635511360000|2021-10-29 12:42:40|6141.9|6135.9|6141.5|6135.5|6142.2|6136.2|6141.5|6135.5|3
1635511370000|2021-10-29 12:42:50|||||||||1
1635511380000|2021-10-29 12:43:00|6141|6135|6141.7|6135.7|6141.7|6135.7|6141|6135|1
1635511390000|2021-10-29 12:43:10|6141.5|6135.5|6141|6135|6141.5|6135.5|6140.5|6134.5|1
1635511400000|2021-10-29 12:43:20|6140.9|6134.9|6140|6134|6140.9|6134.9|6140|6134|41
1635511410000|2021-10-29 12:43:30|6140.2|6134.2|6140.4|6134.4|6140.4|6134.4|6140.2|6134.2|11
1635511420000|2021-10-29 12:43:40|6140.2|6134.2|6140.2|6134.2|6140.4|6134.4|6140.2|6134.2|4
1635511430000|2021-10-29 12:43:50|6140.7|6134.7|6140.4|6134.4|6140.7|6134.7|6140.4|6134.4|1
1635511440000|2021-10-29 12:44:00|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|3
1635511450000|2021-10-29 12:44:10|6140.4|6134.4|6140.2|6134.2|6140.4|6134.4|6139.7|6133.7|8
1635511460000|2021-10-29 12:44:20|6139.7|6133.7|6134.7|6128.7|6139.7|6133.7|6134.7|6128.7|6
1635511470000|2021-10-29 12:44:30|6134.9|6128.9|6135.2|6129.2|6135.7|6129.7|6134.9|6128.9|5
1635511480000|2021-10-29 12:44:40|6135.9|6129.9|6136|6130|6137.7|6131.7|6135.9|6129.9|24
1635511490000|2021-10-29 12:44:50|6136.2|6130.2|6138|6132|6138|6132|6136|6130|7
1635514200000|2021-10-29 13:30:00|6133.5|6127.5|6143.7|6137.7|6144.8|6138.8|6133.5|6127.5|133
1635514210000|2021-10-29 13:30:10|6143.5|6137.5|6142.4|6136.4|6146|6140|6140.4|6134.4|54
1635514220000|2021-10-29 13:30:20|6141.9|6135.9|6140.9|6134.9|6146.7|6140.7|6139.7|6133.7|27
1635514230000|2021-10-29 13:30:30|6140.7|6134.7|6134.4|6128.4|6140.7|6134.7|6133.4|6127.4|44
1635514240000|2021-10-29 13:30:40|6134.9|6128.9|6134.7|6128.7|6141.9|6135.9|6133.5|6127.5|38
1635514250000|2021-10-29 13:30:50|6133.2|6127.2|6131.2|6125.2|6133.5|6127.5|6128|6122|82
1635514260000|2021-10-29 13:31:00|6128.5|6122.5|6128.5|6122.5|6133.5|6127.5|6128|6122|15
1635514270000|2021-10-29 13:31:10|6128|6122|6128.2|6122.2|6129.3|6123.3|6128|6122|10
1635514280000|2021-10-29 13:31:20|6128|6122|6122|6116|6128|6122|6120.4|6114.4|26
1635514290000|2021-10-29 13:31:30|6122.4|6116.4|6115.7|6109.7|6123.4|6117.4|6115.7|6109.7|25
1635514300000|2021-10-29 13:31:40|6116.2|6110.2|6118.7|6112.7|6119|6113|6115.7|6109.7|37
1635514310000|2021-10-29 13:31:50|6119|6113|6109.2|6103.2|6119|6113|6109.2|6103.2|15
1635514320000|2021-10-29 13:32:00|6109.7|6103.7|6098.1|6092.1|6109.7|6103.7|6095.7|6089.7|52
1635514330000|2021-10-29 13:32:10|6097.7|6091.7|6106.7|6100.7|6107.2|6101.2|6097.7|6091.7|33
1635514340000|2021-10-29 13:32:20|6107.7|6101.7|6097.2|6091.2|6107.7|6101.7|6097.2|6091.2|22
1635514350000|2021-10-29 13:32:30|6096.6|6090.6|6097.2|6091.2|6101.2|6095.2|6096.6|6090.6|51
1635514360000|2021-10-29 13:32:40|6097.4|6091.4|6098.7|6092.7|6098.9|6092.9|6097.2|6091.2|10
1635514370000|2021-10-29 13:32:50|6099.2|6093.2|6102.4|6096.4|6102.5|6096.5|6099.2|6093.2|8
1635514380000|2021-10-29 13:33:00|6102|6096|6102.3|6096.3|6103.7|6097.7|6100.4|6094.4|10
1635514390000|2021-10-29 13:33:10|6102.7|6096.7|6106.9|6100.9|6109.4|6103.4|6102.5|6096.5|33
1635514400000|2021-10-29 13:33:20|6107.4|6101.4|6101.4|6095.4|6108.9|6102.9|6101.4|6095.4|33
1635514410000|2021-10-29 13:33:30|6101.9|6095.9|6100.2|6094.2|6105.7|6099.7|6100.2|6094.2|18
1635514420000|2021-10-29 13:33:40|6100.4|6094.4|6105.2|6099.2|6106.2|6100.2|6100.4|6094.4|6
1635514430000|2021-10-29 13:33:50|6105.1|6099.1|6098.9|6092.9|6105.1|6099.1|6098.9|6092.9|19
1635514440000|2021-10-29 13:34:00|6099.2|6093.2|6104.4|6098.4|6104.4|6098.4|6098|6092|28
1635514450000|2021-10-29 13:34:10|6104.2|6098.2|6102.9|6096.9|6107.9|6101.9|6102.9|6096.9|35
1635514460000|2021-10-29 13:34:20|6103.4|6097.4|6101.2|6095.2|6103.4|6097.4|6100.6|6094.6|11
1635514470000|2021-10-29 13:34:30|6101.6|6095.6|6106|6100|6107|6101|6101.6|6095.6|19
1635514480000|2021-10-29 13:34:40|6105.5|6099.5|6108|6102|6110.5|6104.5|6104|6098|58
1635514490000|2021-10-29 13:34:50|6108.5|6102.5|6112.5|6106.5|6114.5|6108.5|6108.5|6102.5|10
1635514500000|2021-10-29 13:35:00|6112.2|6106.2|6114.5|6108.5|6116|6110|6111.5|6105.5|38
1635514510000|2021-10-29 13:35:10|6113.7|6107.7|6115|6109|6115.3|6109.3|6113.5|6107.5|7
1635514520000|2021-10-29 13:35:20|6114.5|6108.5|6112.7|6106.7|6114.5|6108.5|6111.2|6105.2|17
1635514530000|2021-10-29 13:35:30|6112.6|6106.6|6112.1|6106.1|6113.9|6107.9|6111.9|6105.9|2
1635514540000|2021-10-29 13:35:40|6112.2|6106.2|6112.4|6106.4|6113.9|6107.9|6112.2|6106.2|5
1635514550000|2021-10-29 13:35:50|6112.7|6106.7|6113.4|6107.4|6113.5|6107.5|6111.9|6105.9|5
1635514560000|2021-10-29 13:36:00|6113.2|6107.2|6112.4|6106.4|6114|6108|6112.2|6106.2|9
1635514570000|2021-10-29 13:36:10|6112.9|6106.9|6108.4|6102.4|6113.5|6107.5|6108.4|6102.4|18
1635514580000|2021-10-29 13:36:20|6106.9|6100.9|6107.9|6101.9|6108.9|6102.9|6106.9|6100.9|6
1635514590000|2021-10-29 13:36:30|6107.4|6101.4|6103.9|6097.9|6107.5|6101.5|6103.4|6097.4|8
1635514600000|2021-10-29 13:36:40|6104.4|6098.4|6104.2|6098.2|6105.4|6099.4|6103.9|6097.9|12
1635514610000|2021-10-29 13:36:50|6103.5|6097.5|6104.2|6098.2|6104.2|6098.2|6103.2|6097.2|14
1635514620000|2021-10-29 13:37:00|6103.7|6097.7|6100.7|6094.7|6103.7|6097.7|6100.7|6094.7|40
1635514630000|2021-10-29 13:37:10|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6099.7|6093.7|20
1635514640000|2021-10-29 13:37:20|6100.7|6094.7|6098.7|6092.7|6101.7|6095.7|6098.7|6092.7|27
1635514650000|2021-10-29 13:37:30|6098.9|6092.9|6100.6|6094.6|6101.2|6095.2|6098.9|6092.9|7
1635514660000|2021-10-29 13:37:40|6100.2|6094.2|6103.2|6097.2|6103.9|6097.9|6100.2|6094.2|10
1635514670000|2021-10-29 13:37:50|6103.4|6097.4|6106.6|6100.6|6106.6|6100.6|6103.2|6097.2|52
1635514680000|2021-10-29 13:38:00|6106.2|6100.2|6106.7|6100.7|6107.7|6101.7|6105.2|6099.2|26
1635514690000|2021-10-29 13:38:10|6107.2|6101.2|6103.2|6097.2|6107.2|6101.2|6103.2|6097.2|4
1635514700000|2021-10-29 13:38:20|6103.4|6097.4|6103.2|6097.2|6104.2|6098.2|6103.2|6097.2|4
1635514710000|2021-10-29 13:38:30|6103.7|6097.7|6103.9|6097.9|6104.7|6098.7|6103.2|6097.2|2
1635514720000|2021-10-29 13:38:40|6104.2|6098.2|6105.2|6099.2|6107.9|6101.9|6104.2|6098.2|10
1635514730000|2021-10-29 13:38:50|6106.4|6100.4|6107.9|6101.9|6108.5|6102.5|6106.4|6100.4|5
1635514740000|2021-10-29 13:39:00|6107.7|6101.7|6110.2|6104.2|6112.2|6106.2|6107.7|6101.7|6
1635514750000|2021-10-29 13:39:10|6110.7|6104.7|6110.2|6104.2|6110.7|6104.7|6110.2|6104.2|1
1635514760000|2021-10-29 13:39:20|6110.7|6104.7|6109.9|6103.9|6110.9|6104.9|6109.9|6103.9|7
1635514770000|2021-10-29 13:39:30|6109.4|6103.4|6104.7|6098.7|6109.4|6103.4|6104.7|6098.7|16
1635514780000|2021-10-29 13:39:40|6104.2|6098.2|6101.2|6095.2|6104.7|6098.7|6101.2|6095.2|32
1635514790000|2021-10-29 13:39:50|6100.9|6094.9|6103.7|6097.7|6103.7|6097.7|6100.9|6094.9|10
1635514800000|2021-10-29 13:40:00|6103.6|6097.6|6101.7|6095.7|6103.6|6097.6|6101.2|6095.2|11
1635514810000|2021-10-29 13:40:10|6101.9|6095.9|6102.2|6096.2|6102.2|6096.2|6101.9|6095.9|0
1635514820000|2021-10-29 13:40:20|6102.4|6096.4|6102.2|6096.2|6102.7|6096.7|6102.2|6096.2|2
1635514830000|2021-10-29 13:40:30|6102.9|6096.9|6102.4|6096.4|6102.9|6096.9|6102.4|6096.4|12
1635514840000|2021-10-29 13:40:40|6101.7|6095.7|6101.2|6095.2|6101.9|6095.9|6100.7|6094.7|31
1635514850000|2021-10-29 13:40:50|6101.7|6095.7|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|1
1635514860000|2021-10-29 13:41:00|6101.1|6095.1|6094.1|6088.1|6101.2|6095.2|6094.1|6088.1|15
1635514870000|2021-10-29 13:41:10|6093.7|6087.7|6092.2|6086.2|6093.7|6087.7|6091.7|6085.7|26
1635514880000|2021-10-29 13:41:20|6092.6|6086.6|6095.2|6089.2|6095.2|6089.2|6092.2|6086.2|11
1635514890000|2021-10-29 13:41:30|6095.6|6089.6|6093.2|6087.2|6095.7|6089.7|6093.1|6087.1|15
1635514900000|2021-10-29 13:41:40|6092.9|6086.9|6094.2|6088.2|6094.2|6088.2|6092.7|6086.7|1
1635514910000|2021-10-29 13:41:50|6094.1|6088.1|6093.7|6087.7|6094.4|6088.4|6093.2|6087.2|8
1635514920000|2021-10-29 13:42:00|6093.2|6087.2|6091.7|6085.7|6093.7|6087.7|6090.2|6084.2|28
1635514930000|2021-10-29 13:42:10|6091.4|6085.4|6090.2|6084.2|6091.4|6085.4|6089.2|6083.2|17
1635514940000|2021-10-29 13:42:20|6090.6|6084.6|6092.2|6086.2|6092.2|6086.2|6089.7|6083.7|5
1635514950000|2021-10-29 13:42:30|6091.7|6085.7|6092.7|6086.7|6093.2|6087.2|6090.7|6084.7|18
1635514960000|2021-10-29 13:42:40|6093.1|6087.1|6093.7|6087.7|6095.4|6089.4|6092.7|6086.7|24
1635514970000|2021-10-29 13:42:50|6094.2|6088.2|6090.8|6084.8|6094.2|6088.2|6088.9|6082.9|48
1635514980000|2021-10-29 13:43:00|6090.4|6084.4|6086.4|6080.4|6091.9|6085.9|6084.4|6078.4|24
1635514990000|2021-10-29 13:43:10|6086.6|6080.6|6086.4|6080.4|6087.9|6081.9|6085.9|6079.9|1
1635515000000|2021-10-29 13:43:20|6086.9|6080.9|6088.4|6082.4|6088.9|6082.9|6086.9|6080.9|5
1635515010000|2021-10-29 13:43:30|6087.9|6081.9|6091.9|6085.9|6091.9|6085.9|6087.9|6081.9|8
1635515020000|2021-10-29 13:43:40|6092.1|6086.1|6093.9|6087.9|6094.4|6088.4|6092.1|6086.1|8
1635515030000|2021-10-29 13:43:50|6094.6|6088.6|6095.6|6089.6|6095.6|6089.6|6093.4|6087.4|12
1635515040000|2021-10-29 13:44:00|6095.4|6089.4|6099.4|6093.4|6099.4|6093.4|6094.6|6088.6|10
1635515050000|2021-10-29 13:44:10|6098.7|6092.7|6095.4|6089.4|6100.1|6094.1|6095.4|6089.4|11
1635515060000|2021-10-29 13:44:20|6094.9|6088.9|6094.9|6088.9|6095.4|6089.4|6093.9|6087.9|7
1635515070000|2021-10-29 13:44:30|6094.4|6088.4|6091.9|6085.9|6094.9|6088.9|6091.4|6085.4|8
1635515080000|2021-10-29 13:44:40|6091.4|6085.4|6096.4|6090.4|6096.4|6090.4|6091.4|6085.4|1
1635515090000|2021-10-29 13:44:50|6096.1|6090.1|6095.2|6089.2|6096.7|6090.7|6095.1|6089.1|4
1635515100000|2021-10-29 13:45:00|6095.6|6089.6|6096.6|6090.6|6096.9|6090.9|6095.1|6089.1|5
1635515110000|2021-10-29 13:45:10|6096.9|6090.9|6099.9|6093.9|6101.4|6095.4|6096.9|6090.9|26
1635515120000|2021-10-29 13:45:20|6098.9|6092.9|6100.9|6094.9|6100.9|6094.9|6096.9|6090.9|9
1635515130000|2021-10-29 13:45:30|6099.9|6093.9|6098.9|6092.9|6100.2|6094.2|6098.9|6092.9|2
1635515140000|2021-10-29 13:45:40|6100.2|6094.2|6100.6|6094.6|6100.6|6094.6|6099.1|6093.1|11
1635515150000|2021-10-29 13:45:50|6100.7|6094.7|6105.9|6099.9|6105.9|6099.9|6100.7|6094.7|10
1635515160000|2021-10-29 13:46:00|6104.7|6098.7|6105.6|6099.6|6105.7|6099.7|6101.9|6095.9|7
1635515170000|2021-10-29 13:46:10|6105.7|6099.7|6107.6|6101.6|6109.6|6103.6|6105.7|6099.7|11
1635515180000|2021-10-29 13:46:20|6107.4|6101.4|6102.4|6096.4|6107.6|6101.6|6102.4|6096.4|5
1635515190000|2021-10-29 13:46:30|6102.9|6096.9|6106.6|6100.6|6106.9|6100.9|6102.4|6096.4|3
1635515200000|2021-10-29 13:46:40|6108.9|6102.9|6103.9|6097.9|6109.9|6103.9|6103.9|6097.9|12
1635515210000|2021-10-29 13:46:50|6104.1|6098.1|6106.6|6100.6|6106.6|6100.6|6103.1|6097.1|12
1635515220000|2021-10-29 13:47:00|6106.9|6100.9|6104.9|6098.9|6106.9|6100.9|6102.9|6096.9|10
1635515230000|2021-10-29 13:47:10|6104.6|6098.6|6105.4|6099.4|6106.6|6100.6|6103.6|6097.6|4
1635515240000|2021-10-29 13:47:20|6106.6|6100.6|6109.9|6103.9|6109.9|6103.9|6106.6|6100.6|16
1635515250000|2021-10-29 13:47:30|6108.4|6102.4|6109.6|6103.6|6109.6|6103.6|6108.4|6102.4|4
1635515260000|2021-10-29 13:47:40|6109.4|6103.4|6107.6|6101.6|6109.6|6103.6|6107.4|6101.4|9
1635515270000|2021-10-29 13:47:50|6107.4|6101.4|6108.6|6102.6|6109.4|6103.4|6107.4|6101.4|5
1635515280000|2021-10-29 13:48:00|6109.1|6103.1|6109.9|6103.9|6110.4|6104.4|6109.1|6103.1|9
1635515290000|2021-10-29 13:48:10|6109.4|6103.4|6110.4|6104.4|6110.9|6104.9|6108.4|6102.4|44
1635515300000|2021-10-29 13:48:20|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.4|6103.4|3
1635515310000|2021-10-29 13:48:30|6111.4|6105.4|6113.6|6107.6|6113.6|6107.6|6111.4|6105.4|11
1635515320000|2021-10-29 13:48:40|6113.4|6107.4|6112.9|6106.9|6113.6|6107.6|6110.9|6104.9|7
1635515330000|2021-10-29 13:48:50|6113.1|6107.1|6115.4|6109.4|6115.4|6109.4|6112.9|6106.9|4
1635515340000|2021-10-29 13:49:00|6114.7|6108.7|6114.7|6108.7|6114.9|6108.9|6114.4|6108.4|5
1635515350000|2021-10-29 13:49:10|6114.9|6108.9|6117.9|6111.9|6117.9|6111.9|6114.9|6108.9|7
1635515360000|2021-10-29 13:49:20|6118.4|6112.4|6120.9|6114.9|6122.9|6116.9|6118.4|6112.4|11
1635515370000|2021-10-29 13:49:30|6121.2|6115.2|6130.9|6124.9|6131.9|6125.9|6121.2|6115.2|19
1635515380000|2021-10-29 13:49:40|6130.1|6124.1|6124.4|6118.4|6130.4|6124.4|6124.4|6118.4|20
1635515390000|2021-10-29 13:49:50|6124.6|6118.6|6125.9|6119.9|6126.9|6120.9|6124.6|6118.6|8
1635515400000|2021-10-29 13:50:00|6125.7|6119.7|6124.9|6118.9|6126.6|6120.6|6124.6|6118.6|25
1635515410000|2021-10-29 13:50:10|6124.7|6118.7|6122.9|6116.9|6124.7|6118.7|6122.4|6116.4|2
1635515420000|2021-10-29 13:50:20|6122.4|6116.4|6125.6|6119.6|6126.4|6120.4|6121.9|6115.9|24
1635515430000|2021-10-29 13:50:30|6126.9|6120.9|6122.2|6116.2|6126.9|6120.9|6121.1|6115.1|13
1635515440000|2021-10-29 13:50:40|6122.4|6116.4|6124.2|6118.2|6124.7|6118.7|6122.2|6116.2|8
1635515450000|2021-10-29 13:50:50|6123.2|6117.2|6127.2|6121.2|6127.2|6121.2|6123.2|6117.2|10
1635515460000|2021-10-29 13:51:00|6125.6|6119.6|6127.7|6121.7|6127.7|6121.7|6124.6|6118.6|10
1635515470000|2021-10-29 13:51:10|6128.1|6122.1|6127.6|6121.6|6128.1|6122.1|6126.6|6120.6|4
1635515480000|2021-10-29 13:51:20|6127.7|6121.7|6131.7|6125.7|6135.6|6129.6|6127.7|6121.7|12
1635515490000|2021-10-29 13:51:30|6131.2|6125.2|6132.7|6126.7|6132.7|6126.7|6130.2|6124.2|10
1635515500000|2021-10-29 13:51:40|6132.2|6126.2|6133.2|6127.2|6135.2|6129.2|6132.2|6126.2|11
1635515510000|2021-10-29 13:51:50|6132.7|6126.7|6133.2|6127.2|6133.2|6127.2|6132.2|6126.2|3
1635515520000|2021-10-29 13:52:00|6134.2|6128.2|6133.1|6127.1|6134.2|6128.2|6131.2|6125.2|15
1635515530000|2021-10-29 13:52:10|6133.2|6127.2|6137.2|6131.2|6137.2|6131.2|6132.7|6126.7|12
1635515540000|2021-10-29 13:52:20|6143.9|6137.9|6139.2|6133.2|6143.9|6137.9|6138.7|6132.7|24
1635515550000|2021-10-29 13:52:30|6141.7|6135.7|6135.2|6129.2|6141.7|6135.7|6135.2|6129.2|54
1635515560000|2021-10-29 13:52:40|6134.2|6128.2|6132.2|6126.2|6134.4|6128.4|6132|6126|34
1635515570000|2021-10-29 13:52:50|6132|6126|6135.5|6129.5|6138|6132|6132|6126|25
1635515580000|2021-10-29 13:53:00|6136|6130|6137|6131|6137.5|6131.5|6134.5|6128.5|7
1635515590000|2021-10-29 13:53:10|6136.5|6130.5|6137.5|6131.5|6140|6134|6136.5|6130.5|22
1635515600000|2021-10-29 13:53:20|6138|6132|6137.5|6131.5|6138.5|6132.5|6137.4|6131.4|12
1635515610000|2021-10-29 13:53:30|6136.5|6130.5|6137.2|6131.2|6138.7|6132.7|6136.2|6130.2|18
1635515620000|2021-10-29 13:53:40|6137.1|6131.1|6139.2|6133.2|6139.2|6133.2|6136.2|6130.2|3
1635515630000|2021-10-29 13:53:50|6138.9|6132.9|6142.2|6136.2|6143.2|6137.2|6138.9|6132.9|9
1635515640000|2021-10-29 13:54:00|6142.1|6136.1|6134.2|6128.2|6142.1|6136.1|6134.2|6128.2|27
1635515650000|2021-10-29 13:54:10|6134.6|6128.6|6134.6|6128.6|6136.7|6130.7|6134.4|6128.4|23
1635515660000|2021-10-29 13:54:20|6134.1|6128.1|6134.2|6128.2|6134.2|6128.2|6132.7|6126.7|33
1635515670000|2021-10-29 13:54:30|6134.7|6128.7|6125.9|6119.9|6134.7|6128.7|6125.9|6119.9|34
1635515680000|2021-10-29 13:54:40|6127.1|6121.1|6129.6|6123.6|6130.9|6124.9|6127.1|6121.1|9
1635515690000|2021-10-29 13:54:50|6130.1|6124.1|6128.1|6122.1|6130.1|6124.1|6126.9|6120.9|8
1635515700000|2021-10-29 13:55:00|6127.4|6121.4|6125.6|6119.6|6127.4|6121.4|6124.9|6118.9|4
1635515710000|2021-10-29 13:55:10|6125.4|6119.4|6125.9|6119.9|6126.7|6120.7|6123.1|6117.1|10
1635515720000|2021-10-29 13:55:20|6125.4|6119.4|6125.9|6119.9|6125.9|6119.9|6125.2|6119.2|1
1635515730000|2021-10-29 13:55:30|6125.4|6119.4|6126.9|6120.9|6128.2|6122.2|6125.4|6119.4|2
1635515740000|2021-10-29 13:55:40|6126.4|6120.4|6125.9|6119.9|6127.4|6121.4|6125.4|6119.4|2
1635515750000|2021-10-29 13:55:50|6126.2|6120.2|6125.7|6119.7|6127.4|6121.4|6125.7|6119.7|9
1635515760000|2021-10-29 13:56:00|6125.6|6119.6|6127.9|6121.9|6128.9|6122.9|6125.2|6119.2|17
1635515770000|2021-10-29 13:56:10|6129.2|6123.2|6129.7|6123.7|6130.2|6124.2|6129.2|6123.2|11
1635515780000|2021-10-29 13:56:20|6130.2|6124.2|6127.2|6121.2|6130.2|6124.2|6126.5|6120.5|3
1635515790000|2021-10-29 13:56:30|6127.7|6121.7|6128.2|6122.2|6128.7|6122.7|6127.7|6121.7|2
1635515800000|2021-10-29 13:56:40|6127.7|6121.7|6128.2|6122.2|6128.2|6122.2|6127.7|6121.7|1
1635515810000|2021-10-29 13:56:50|6127.9|6121.9|6133.2|6127.2|6133.7|6127.7|6126.2|6120.2|14
1635515820000|2021-10-29 13:57:00|6134.7|6128.7|6132.4|6126.4|6134.7|6128.7|6131.2|6125.2|8
1635515830000|2021-10-29 13:57:10|6132.7|6126.7|6133.7|6127.7|6135.7|6129.7|6132.7|6126.7|16
1635515840000|2021-10-29 13:57:20|6136.2|6130.2|6135.2|6129.2|6136.4|6130.4|6134.7|6128.7|16
1635515850000|2021-10-29 13:57:30|6134.9|6128.9|6136.2|6130.2|6136.7|6130.7|6134.9|6128.9|2
1635515860000|2021-10-29 13:57:40|6136.7|6130.7|6135.2|6129.2|6136.7|6130.7|6135.2|6129.2|9
1635515870000|2021-10-29 13:57:50|6135.1|6129.1|6134.7|6128.7|6135.1|6129.1|6134.6|6128.6|2
1635515880000|2021-10-29 13:58:00|6134.6|6128.6|6135.1|6129.1|6136.2|6130.2|6134.1|6128.1|11
1635515890000|2021-10-29 13:58:10|6136.7|6130.7|6133.7|6127.7|6136.7|6130.7|6133.7|6127.7|79
1635515900000|2021-10-29 13:58:20|6134.9|6128.9|6135.7|6129.7|6136.2|6130.2|6134.9|6128.9|5
1635515910000|2021-10-29 13:58:30|6135.6|6129.6|6135.2|6129.2|6135.7|6129.7|6135.2|6129.2|2
1635515920000|2021-10-29 13:58:40|6135.7|6129.7|6134.7|6128.7|6137.2|6131.2|6134.7|6128.7|1
1635515930000|2021-10-29 13:58:50|6135.2|6129.2|6135.4|6129.4|6136.4|6130.4|6134.4|6128.4|7
1635515940000|2021-10-29 13:59:00|6135.2|6129.2|6126.2|6120.2|6135.2|6129.2|6126.2|6120.2|51
1635515950000|2021-10-29 13:59:10|6125.9|6119.9|6122.9|6116.9|6125.9|6119.9|6122.9|6116.9|5
1635515960000|2021-10-29 13:59:20|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|1
1635515970000|2021-10-29 13:59:30|6117.9|6111.9|6109.6|6103.6|6118.2|6112.2|6109.6|6103.6|16
1635515980000|2021-10-29 13:59:40|6110.2|6104.2|6107.7|6101.7|6110.2|6104.2|6105.6|6099.6|11
1635515990000|2021-10-29 13:59:50|6109.9|6103.9|6106.9|6100.9|6109.9|6103.9|6106.9|6100.9|6
1635516000000|2021-10-29 14:00:00|6105.2|6099.2|6099.6|6093.6|6105.2|6099.2|6099.2|6093.2|20
1635516010000|2021-10-29 14:00:10|6100.9|6094.9|6096.9|6090.9|6100.9|6094.9|6095.6|6089.6|7
1635516020000|2021-10-29 14:00:20|6096.6|6090.6|6091.7|6085.7|6099.9|6093.9|6091.7|6085.7|37
1635516030000|2021-10-29 14:00:30|6092.6|6086.6|6089.6|6083.6|6092.6|6086.6|6086.1|6080.1|84
1635516040000|2021-10-29 14:00:40|6089.7|6083.7|6087.1|6081.1|6090.6|6084.6|6087.1|6081.1|15
1635516050000|2021-10-29 14:00:50|6085.6|6079.6|6085.6|6079.6|6085.9|6079.9|6085.1|6079.1|7
1635516060000|2021-10-29 14:01:00|6085.1|6079.1|6089.6|6083.6|6092.1|6086.1|6085.1|6079.1|101
1635516070000|2021-10-29 14:01:10|6090.1|6084.1|6087.6|6081.6|6091.6|6085.6|6085.6|6079.6|18
1635516080000|2021-10-29 14:01:20|6086.6|6080.6|6089.1|6083.1|6089.6|6083.6|6086.6|6080.6|9
1635516090000|2021-10-29 14:01:30|6088.6|6082.6|6090.6|6084.6|6090.6|6084.6|6087.1|6081.1|4
1635516100000|2021-10-29 14:01:40|6090.7|6084.7|6092.1|6086.1|6093.6|6087.6|6090.1|6084.1|13
1635516110000|2021-10-29 14:01:50|6091.6|6085.6|6089.6|6083.6|6091.6|6085.6|6089.1|6083.1|14
1635516120000|2021-10-29 14:02:00|6087.9|6081.9|6093.6|6087.6|6093.6|6087.6|6087.9|6081.9|17
1635516130000|2021-10-29 14:02:10|6092.6|6086.6|6097.9|6091.9|6098.2|6092.2|6091.9|6085.9|16
1635516140000|2021-10-29 14:02:20|6097.6|6091.6|6096.6|6090.6|6097.8|6091.8|6095.1|6089.1|14
1635516150000|2021-10-29 14:02:30|6096.7|6090.7|6095.1|6089.1|6097.7|6091.7|6093.6|6087.6|10
1635516160000|2021-10-29 14:02:40|6095.6|6089.6|6094.1|6088.1|6095.6|6089.6|6093.1|6087.1|5
1635516170000|2021-10-29 14:02:50|6093.6|6087.6|6095.6|6089.6|6096.1|6090.1|6093.6|6087.6|7
1635516180000|2021-10-29 14:03:00|6094.6|6088.6|6086.6|6080.6|6094.6|6088.6|6086.1|6080.1|13
1635516190000|2021-10-29 14:03:10|6087.2|6081.2|6088.6|6082.6|6089.1|6083.1|6087.2|6081.2|6
1635516200000|2021-10-29 14:03:20|6089.6|6083.6|6087.6|6081.6|6090.1|6084.1|6087.1|6081.1|5
1635516210000|2021-10-29 14:03:30|6088.1|6082.1|6086.9|6080.9|6088.1|6082.1|6086.6|6080.6|2
1635516220000|2021-10-29 14:03:40|6086.6|6080.6|6087.6|6081.6|6088.6|6082.6|6086.1|6080.1|8
1635516230000|2021-10-29 14:03:50|6088.6|6082.6|6088.6|6082.6|6091.1|6085.1|6088.6|6082.6|6
1635516240000|2021-10-29 14:04:00|6088.1|6082.1|6087.6|6081.6|6088.6|6082.6|6086.6|6080.6|15
1635516250000|2021-10-29 14:04:10|6087.1|6081.1|6086.6|6080.6|6088.1|6082.1|6086.6|6080.6|10
1635516260000|2021-10-29 14:04:20|6085.9|6079.9|6084.6|6078.6|6085.9|6079.9|6079.9|6073.9|20
1635516270000|2021-10-29 14:04:30|6084|6078|6081.7|6075.7|6084|6078|6081.4|6075.4|19
1635516280000|2021-10-29 14:04:40|6082.6|6076.6|6082.6|6076.6|6083.1|6077.1|6081.6|6075.6|5
1635516290000|2021-10-29 14:04:50|6082.1|6076.1|6087.6|6081.6|6088.1|6082.1|6082.1|6076.1|7
1635516300000|2021-10-29 14:05:00|6087.1|6081.1|6085.6|6079.6|6088.6|6082.6|6085.1|6079.1|17
1635516310000|2021-10-29 14:05:10|6084.7|6078.7|6083.1|6077.1|6084.7|6078.7|6083.1|6077.1|2
1635516320000|2021-10-29 14:05:20|6082.7|6076.7|6081.6|6075.6|6082.7|6076.7|6081.1|6075.1|8
1635516330000|2021-10-29 14:05:30|6079.4|6073.4|6080.6|6074.6|6080.6|6074.6|6079.4|6073.4|5
1635516340000|2021-10-29 14:05:40|6080.7|6074.7|6080.6|6074.6|6080.7|6074.7|6080.1|6074.1|4
1635516350000|2021-10-29 14:05:50|6080.9|6074.9|6082.6|6076.6|6083.6|6077.6|6080.9|6074.9|7
1635516360000|2021-10-29 14:06:00|6082.4|6076.4|6080.4|6074.4|6083.2|6077.2|6080.4|6074.4|7
1635516370000|2021-10-29 14:06:10|6080.6|6074.6|6081.1|6075.1|6082.7|6076.7|6080.6|6074.6|3
1635516380000|2021-10-29 14:06:20|6080.6|6074.6|6080.4|6074.4|6080.9|6074.9|6079.4|6073.4|8
1635516390000|2021-10-29 14:06:30|6080.1|6074.1|6087.6|6081.6|6088.1|6082.1|6080.1|6074.1|52
1635516400000|2021-10-29 14:06:40|6088.4|6082.4|6087.6|6081.6|6090.7|6084.7|6087.1|6081.1|11
1635516410000|2021-10-29 14:06:50|6088.2|6082.2|6087.1|6081.1|6088.4|6082.4|6086.6|6080.6|9
1635516420000|2021-10-29 14:07:00|6085.1|6079.1|6084.6|6078.6|6087.6|6081.6|6084.6|6078.6|13
1635516430000|2021-10-29 14:07:10|6085.1|6079.1|6086.6|6080.6|6087.6|6081.6|6085.1|6079.1|9
1635516440000|2021-10-29 14:07:20|6086.2|6080.2|6090.9|6084.9|6090.9|6084.9|6085.9|6079.9|34
1635516450000|2021-10-29 14:07:30|6089.4|6083.4|6090.4|6084.4|6090.4|6084.4|6088.9|6082.9|3
1635516460000|2021-10-29 14:07:40|6090.2|6084.2|6090.9|6084.9|6092.9|6086.9|6089.9|6083.9|20
1635516470000|2021-10-29 14:07:50|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6089.9|6083.9|1
1635516480000|2021-10-29 14:08:00|6091.2|6085.2|6089.9|6083.9|6091.2|6085.2|6089.9|6083.9|2
1635516490000|2021-10-29 14:08:10|6089.6|6083.6|6089.6|6083.6|6092.9|6086.9|6088.4|6082.4|22
1635516510000|2021-10-29 14:08:30|6089.7|6083.7|6093.6|6087.6|6093.6|6087.6|6089.7|6083.7|2
1635516520000|2021-10-29 14:08:40|6094.1|6088.1|6097.1|6091.1|6097.1|6091.1|6094.1|6088.1|4
1635516530000|2021-10-29 14:08:50|6097.6|6091.6|6102.6|6096.6|6102.6|6096.6|6097.6|6091.6|6
1635516540000|2021-10-29 14:09:00|6103.9|6097.9|6107.2|6101.2|6107.7|6101.7|6103.9|6097.9|13
1635516550000|2021-10-29 14:09:10|6107.1|6101.1|6107.4|6101.4|6110.7|6104.7|6107.1|6101.1|25
1635516560000|2021-10-29 14:09:20|6107.9|6101.9|6106.9|6100.9|6107.9|6101.9|6106.9|6100.9|10
1635516570000|2021-10-29 14:09:30|6106.7|6100.7|6104.9|6098.9|6106.7|6100.7|6104.9|6098.9|3
1635516580000|2021-10-29 14:09:40|6104.7|6098.7|6104.9|6098.9|6104.9|6098.9|6103.9|6097.9|2
1635516590000|2021-10-29 14:09:50|6106.9|6100.9|6104.4|6098.4|6106.9|6100.9|6104.4|6098.4|5
1635516600000|2021-10-29 14:10:00|6104.2|6098.2|6102.9|6096.9|6105.9|6099.9|6102.4|6096.4|5
1635516610000|2021-10-29 14:10:10|6102.7|6096.7|6100.2|6094.2|6102.7|6096.7|6100.2|6094.2|1
1635516620000|2021-10-29 14:10:20|6098.9|6092.9|6098.6|6092.6|6098.9|6092.9|6098.4|6092.4|4
1635516630000|2021-10-29 14:10:30|6096.1|6090.1|6096.6|6090.6|6096.6|6090.6|6095.6|6089.6|2
1635516640000|2021-10-29 14:10:40|6097.1|6091.1|6097.6|6091.6|6098.1|6092.1|6097.1|6091.1|1
1635516650000|2021-10-29 14:10:50|6096.6|6090.6|6095.1|6089.1|6096.6|6090.6|6095.1|6089.1|4
1635516660000|2021-10-29 14:11:00|6094.7|6088.7|6094.6|6088.6|6094.7|6088.7|6092.7|6086.7|3
1635516670000|2021-10-29 14:11:10|6094.1|6088.1|6093.6|6087.6|6094.6|6088.6|6093.6|6087.6|0
1635516680000|2021-10-29 14:11:20|6092.7|6086.7|6090.7|6084.7|6092.7|6086.7|6090.1|6084.1|1
1635516690000|2021-10-29 14:11:30|6091.1|6085.1|6092.6|6086.6|6092.6|6086.6|6091.1|6085.1|0
1635516700000|2021-10-29 14:11:40|6092.7|6086.7|6093.6|6087.6|6093.6|6087.6|6090.6|6084.6|4
1635516710000|2021-10-29 14:11:50|6093.7|6087.7|6094.6|6088.6|6094.6|6088.6|6093.7|6087.7|1
1635516720000|2021-10-29 14:12:00|6094.2|6088.2|6094.1|6088.1|6094.6|6088.6|6090.6|6084.6|12
1635516730000|2021-10-29 14:12:10|6093.9|6087.9|6094.6|6088.6|6094.6|6088.6|6093.1|6087.1|0
1635516740000|2021-10-29 14:12:20|6094.4|6088.4|6092.6|6086.6|6094.4|6088.4|6092.1|6086.1|0
1635516750000|2021-10-29 14:12:30|6091.6|6085.6|6092.6|6086.6|6092.6|6086.6|6090.7|6084.7|4
1635516760000|2021-10-29 14:12:40|6092.9|6086.9|6092.6|6086.6|6094.1|6088.1|6092.6|6086.6|3
1635516770000|2021-10-29 14:12:50|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6090.6|6084.6|6
1635516780000|2021-10-29 14:13:00|6091.1|6085.1|6092.6|6086.6|6093.6|6087.6|6091.1|6085.1|3
1635516790000|2021-10-29 14:13:10|6093.2|6087.2|6093.6|6087.6|6094.6|6088.6|6092.6|6086.6|8
1635516800000|2021-10-29 14:13:20|6093.4|6087.4|6093.1|6087.1|6093.6|6087.6|6092.6|6086.6|1
1635516810000|2021-10-29 14:13:30|6090.6|6084.6|6090.9|6084.9|6090.9|6084.9|6090.6|6084.6|5
1635516820000|2021-10-29 14:13:40|6091.4|6085.4|6092.4|6086.4|6092.4|6086.4|6091.4|6085.4|1
1635516830000|2021-10-29 14:13:50|6091.4|6085.4|6091.9|6085.9|6092.9|6086.9|6091.4|6085.4|0
1635516840000|2021-10-29 14:14:00|6092.4|6086.4|6091.9|6085.9|6092.4|6086.4|6089.4|6083.4|11
1635516850000|2021-10-29 14:14:10|6092.6|6086.6|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|4
1635516860000|2021-10-29 14:14:20|6095.2|6089.2|6093.6|6087.6|6095.2|6089.2|6093.6|6087.6|6
1635516870000|2021-10-29 14:14:30|6093.9|6087.9|6091.9|6085.9|6094.4|6088.4|6090.9|6084.9|7
1635516880000|2021-10-29 14:14:40|6091.4|6085.4|6090.3|6084.3|6091.6|6085.6|6088.7|6082.7|11
1635516890000|2021-10-29 14:14:50|6089.9|6083.9|6092.9|6086.9|6092.9|6086.9|6088.9|6082.9|6
1635516900000|2021-10-29 14:15:00|6092.4|6086.4|6091.9|6085.9|6092.4|6086.4|6090.4|6084.4|3
1635516910000|2021-10-29 14:15:10|6092.1|6086.1|6090.9|6084.9|6092.1|6086.1|6090.9|6084.9|2
1635516920000|2021-10-29 14:15:20|6090.4|6084.4|6090.6|6084.6|6090.6|6084.6|6089.9|6083.9|4
1635516930000|2021-10-29 14:15:30|6092.4|6086.4|6091.4|6085.4|6094.1|6088.1|6091.4|6085.4|5
1635516940000|2021-10-29 14:15:40|6090.9|6084.9|6084.6|6078.6|6091.4|6085.4|6084.2|6078.2|34
1635516950000|2021-10-29 14:15:50|6084.9|6078.9|6085.1|6079.1|6085.3|6079.3|6084.2|6078.2|10
1635516960000|2021-10-29 14:16:00|6085.4|6079.4|6086.2|6080.2|6086.7|6080.7|6085.2|6079.2|6
1635516970000|2021-10-29 14:16:10|6085.7|6079.7|6087.4|6081.4|6087.4|6081.4|6085.6|6079.6|7
1635516980000|2021-10-29 14:16:20|6087.6|6081.6|6085.6|6079.6|6087.6|6081.6|6085.6|6079.6|1
1635516990000|2021-10-29 14:16:30|6086.1|6080.1|6085.6|6079.6|6087.6|6081.6|6085.6|6079.6|7
1635517000000|2021-10-29 14:16:40|6085.4|6079.4|6085.6|6079.6|6085.7|6079.7|6085.1|6079.1|31
1635517010000|2021-10-29 14:16:50|6085.7|6079.7|6084.2|6078.2|6087.1|6081.1|6084.1|6078.1|3
1635517020000|2021-10-29 14:17:00|6084.6|6078.6|6086.4|6080.4|6086.6|6080.6|6084.6|6078.6|10
1635517030000|2021-10-29 14:17:10|6086.1|6080.1|6086.1|6080.1|6087.2|6081.2|6085.2|6079.2|4
1635517040000|2021-10-29 14:17:20|6086.6|6080.6|6086.1|6080.1|6087.2|6081.2|6085.2|6079.2|1
1635517050000|2021-10-29 14:17:30|6083.6|6077.6|6081.9|6075.9|6083.6|6077.6|6081.9|6075.9|5
1635517060000|2021-10-29 14:17:40|6081.4|6075.4|6080.4|6074.4|6081.4|6075.4|6079.4|6073.4|18
1635517070000|2021-10-29 14:17:50|6079.9|6073.9|6081.6|6075.6|6081.9|6075.9|6079.9|6073.9|6
1635517080000|2021-10-29 14:18:00|6081.9|6075.9|6080.9|6074.9|6082.1|6076.1|6080.3|6074.3|7
1635517090000|2021-10-29 14:18:10|6081.1|6075.1|6081.7|6075.7|6082.2|6076.2|6080.9|6074.9|2
1635517100000|2021-10-29 14:18:20|6081.1|6075.1|6082.2|6076.2|6082.2|6076.2|6081.1|6075.1|3
1635517110000|2021-10-29 14:18:30|6081.6|6075.6|6082.2|6076.2|6082.2|6076.2|6080.9|6074.9|3
1635517120000|2021-10-29 14:18:40|6083.1|6077.1|6082.7|6076.7|6083.6|6077.6|6082.1|6076.1|8
1635517130000|2021-10-29 14:18:50|6083.2|6077.2|6083.1|6077.1|6083.2|6077.2|6081.6|6075.6|20
1635517140000|2021-10-29 14:19:00|6082.6|6076.6|6085.6|6079.6|6085.6|6079.6|6082.6|6076.6|19
1635517150000|2021-10-29 14:19:10|6085.1|6079.1|6085.6|6079.6|6085.6|6079.6|6084.6|6078.6|14
1635517160000|2021-10-29 14:19:20|6084.6|6078.6|6084.1|6078.1|6085.4|6079.4|6083.6|6077.6|2
1635517170000|2021-10-29 14:19:30|6083.6|6077.6|6083.6|6077.6|6085.1|6079.1|6083.6|6077.6|2
1635517180000|2021-10-29 14:19:40|6083.7|6077.7|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|2
1635517190000|2021-10-29 14:19:50|6083.7|6077.7|6084.1|6078.1|6084.1|6078.1|6083.7|6077.7|0
1635517200000|2021-10-29 14:20:00|6084.7|6078.7|6085.6|6079.6|6087.1|6081.1|6084.7|6078.7|11
1635517210000|2021-10-29 14:20:10|6085.4|6079.4|6082.1|6076.1|6085.4|6079.4|6081.6|6075.6|4
1635517220000|2021-10-29 14:20:20|6081.6|6075.6|6084.1|6078.1|6084.1|6078.1|6081.6|6075.6|2
1635517230000|2021-10-29 14:20:30|6083.9|6077.9|6082.2|6076.2|6083.9|6077.9|6081.1|6075.1|6
1635517240000|2021-10-29 14:20:40|6082.1|6076.1|6080.6|6074.6|6082.1|6076.1|6080.6|6074.6|1
1635517250000|2021-10-29 14:20:50|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1635517260000|2021-10-29 14:21:00|6082.2|6076.2|6081.6|6075.6|6082.2|6076.2|6080.6|6074.6|9
1635517270000|2021-10-29 14:21:10|6081.1|6075.1|6080.6|6074.6|6081.1|6075.1|6080.6|6074.6|4
1635517280000|2021-10-29 14:21:20|||||||||1
1635517290000|2021-10-29 14:21:30|6080.4|6074.4|6080.6|6074.6|6080.6|6074.6|6078.6|6072.6|5
1635517300000|2021-10-29 14:21:40|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6078.6|6072.6|8
1635517310000|2021-10-29 14:21:50|6079.4|6073.4|6079.6|6073.6|6080.6|6074.6|6078.2|6072.2|5
1635517320000|2021-10-29 14:22:00|6079.1|6073.1|6081.7|6075.7|6082.6|6076.6|6078.6|6072.6|19
1635517330000|2021-10-29 14:22:10|6082.2|6076.2|6079.6|6073.6|6082.2|6076.2|6079.1|6073.1|9
1635517340000|2021-10-29 14:22:20|6078.6|6072.6|6078.6|6072.6|6078.7|6072.7|6078.1|6072.1|15
1635517350000|2021-10-29 14:22:30|6078.2|6072.2|6078.1|6072.1|6078.2|6072.2|6078.1|6072.1|0
1635517360000|2021-10-29 14:22:40|||||||||9
1635517370000|2021-10-29 14:22:50|6079.2|6073.2|6080.2|6074.2|6080.2|6074.2|6079.2|6073.2|15
1635517380000|2021-10-29 14:23:00|6080.1|6074.1|6082.2|6076.2|6082.2|6076.2|6080.1|6074.1|7
1635517390000|2021-10-29 14:23:10|6082.1|6076.1|6082.1|6076.1|6082.2|6076.2|6081.6|6075.6|3
1635517400000|2021-10-29 14:23:20|6081.7|6075.7|6081.6|6075.6|6081.7|6075.7|6081.6|6075.6|0
1635517410000|2021-10-29 14:23:30|6081.1|6075.1|6079.6|6073.6|6081.6|6075.6|6079.6|6073.6|6
1635517420000|2021-10-29 14:23:40|6080.1|6074.1|6079.2|6073.2|6080.1|6074.1|6078.6|6072.6|5
1635517430000|2021-10-29 14:23:50|6079.6|6073.6|6080.6|6074.6|6081.9|6075.9|6079.1|6073.1|3
1635517440000|2021-10-29 14:24:00|6080.4|6074.4|6079.1|6073.1|6080.4|6074.4|6078.6|6072.6|4
1635517450000|2021-10-29 14:24:10|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6078.9|6072.9|0
1635517460000|2021-10-29 14:24:20|6078.6|6072.6|6079.6|6073.6|6079.6|6073.6|6078.6|6072.6|1
1635517470000|2021-10-29 14:24:30|6079.4|6073.4|6080.6|6074.6|6080.6|6074.6|6078.6|6072.6|4
1635517480000|2021-10-29 14:24:40|6081.2|6075.2|6081.7|6075.7|6082.2|6076.2|6081.2|6075.2|6
1635517490000|2021-10-29 14:24:50|6081.6|6075.6|6079.6|6073.6|6082.2|6076.2|6079.6|6073.6|7
1635517500000|2021-10-29 14:25:00|6079.4|6073.4|6078.6|6072.6|6079.4|6073.4|6078.1|6072.1|6
1635517510000|2021-10-29 14:25:10|6078.2|6072.2|6078.2|6072.2|6079.1|6073.1|6078.1|6072.1|9
1635517520000|2021-10-29 14:25:20|6078.6|6072.6|6078.2|6072.2|6078.6|6072.6|6078.1|6072.1|18
1635517530000|2021-10-29 14:25:30|6078.1|6072.1|6078.1|6072.1|6078.2|6072.2|6078.1|6072.1|4
1635517540000|2021-10-29 14:25:40|6078.2|6072.2|6078.1|6072.1|6078.2|6072.2|6078.1|6072.1|2
1635517550000|2021-10-29 14:25:50|6073.7|6067.7|6073.1|6067.1|6074.1|6068.1|6072.6|6066.6|31
1635517560000|2021-10-29 14:26:00|6072.6|6066.6|6074.1|6068.1|6074.6|6068.6|6072.6|6066.6|23
1635517570000|2021-10-29 14:26:10|6073.8|6067.8|6072.6|6066.6|6073.8|6067.8|6072.1|6066.1|10
1635517580000|2021-10-29 14:26:20|6072.1|6066.1|6069.9|6063.9|6072.6|6066.6|6069.9|6063.9|51
1635517590000|2021-10-29 14:26:30|6070.6|6064.6|6070.1|6064.1|6071.2|6065.2|6069.4|6063.4|6
1635517600000|2021-10-29 14:26:40|6069.9|6063.9|6070.9|6064.9|6071.4|6065.4|6069.1|6063.1|25
1635517610000|2021-10-29 14:26:50|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6068.9|6062.9|5
1635517620000|2021-10-29 14:27:00|6070.4|6064.4|6074.6|6068.6|6075.4|6069.4|6069.4|6063.4|24
1635517630000|2021-10-29 14:27:10|6074.4|6068.4|6071.9|6065.9|6074.4|6068.4|6071.6|6065.6|6
1635517640000|2021-10-29 14:27:20|6070.9|6064.9|6069.6|6063.6|6073.2|6067.2|6069.6|6063.6|26
1635517650000|2021-10-29 14:27:30|6068.9|6062.9|6074.6|6068.6|6074.9|6068.9|6068.9|6062.9|36
1635517660000|2021-10-29 14:27:40|6075.6|6069.6|6076.9|6070.9|6077.9|6071.9|6074.9|6068.9|23
1635517670000|2021-10-29 14:27:50|6077.9|6071.9|6080.9|6074.9|6081.9|6075.9|6077.9|6071.9|31
1635517680000|2021-10-29 14:28:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6080.7|6074.7|14
1635517690000|2021-10-29 14:28:10|6083.9|6077.9|6082.9|6076.9|6083.9|6077.9|6081.9|6075.9|9
1635517700000|2021-10-29 14:28:20|6083.4|6077.4|6083.4|6077.4|6083.9|6077.9|6083.4|6077.4|4
1635517710000|2021-10-29 14:28:30|6081.9|6075.9|6080.9|6074.9|6082.1|6076.1|6080.9|6074.9|5
1635517720000|2021-10-29 14:28:40|6080.6|6074.6|6078.4|6072.4|6080.6|6074.6|6078.4|6072.4|1
1635517730000|2021-10-29 14:28:50|6078.6|6072.6|6078.4|6072.4|6078.7|6072.7|6076.4|6070.4|7
1635517740000|2021-10-29 14:29:00|6077.9|6071.9|6078.9|6072.9|6078.9|6072.9|6077.4|6071.4|1
1635517750000|2021-10-29 14:29:10|6079.1|6073.1|6079.9|6073.9|6080.1|6074.1|6079.1|6073.1|4
1635517760000|2021-10-29 14:29:20|6080.1|6074.1|6081.6|6075.6|6081.6|6075.6|6080.1|6074.1|1
1635517780000|2021-10-29 14:29:40|6082.7|6076.7|6083.6|6077.6|6083.6|6077.6|6082.7|6076.7|9
1635517790000|2021-10-29 14:29:50|6083.4|6077.4|6085.9|6079.9|6085.9|6079.9|6083.4|6077.4|3
1635517800000|2021-10-29 14:30:00|6085.6|6079.6|6078.9|6072.9|6085.6|6079.6|6078.9|6072.9|8
1635517810000|2021-10-29 14:30:10|6078.4|6072.4|6076.9|6070.9|6078.4|6072.4|6076.9|6070.9|3
1635517820000|2021-10-29 14:30:20|6075.9|6069.9|6076.4|6070.4|6077.2|6071.2|6075.9|6069.9|2
1635517830000|2021-10-29 14:30:30|6076.6|6070.6|6079.9|6073.9|6079.9|6073.9|6076.6|6070.6|1
1635517840000|2021-10-29 14:30:40|6080.2|6074.2|6079.9|6073.9|6080.4|6074.4|6079.6|6073.6|0
1635517850000|2021-10-29 14:30:50|6080.6|6074.6|6081.7|6075.7|6081.9|6075.9|6080.6|6074.6|7
1635517860000|2021-10-29 14:31:00|6081.4|6075.4|6083.4|6077.4|6083.4|6077.4|6080.9|6074.9|4
1635517870000|2021-10-29 14:31:10|6083.6|6077.6|6086.9|6080.9|6086.9|6080.9|6083.6|6077.6|7
1635517880000|2021-10-29 14:31:20|6086.7|6080.7|6087.9|6081.9|6087.9|6081.9|6086.4|6080.4|6
1635517890000|2021-10-29 14:31:30|6088.4|6082.4|6086.4|6080.4|6088.4|6082.4|6086.4|6080.4|10
1635517900000|2021-10-29 14:31:40|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|1
1635517910000|2021-10-29 14:31:50|6089.1|6083.1|6087.9|6081.9|6089.9|6083.9|6087.9|6081.9|7
1635517920000|2021-10-29 14:32:00|6088.9|6082.9|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|10
1635517930000|2021-10-29 14:32:10|6088.4|6082.4|6091.9|6085.9|6092.9|6086.9|6088.4|6082.4|5
1635517940000|2021-10-29 14:32:20|6091.4|6085.4|6090.2|6084.2|6091.4|6085.4|6090.2|6084.2|2
1635517950000|2021-10-29 14:32:30|6091.4|6085.4|6090.9|6084.9|6091.4|6085.4|6090.4|6084.4|3
1635517960000|2021-10-29 14:32:40|6091.1|6085.1|6092.9|6086.9|6092.9|6086.9|6091.1|6085.1|1
1635517970000|2021-10-29 14:32:50|6093.1|6087.1|6093.9|6087.9|6093.9|6087.9|6092.4|6086.4|6
1635517980000|2021-10-29 14:33:00|6094.1|6088.1|6097.9|6091.9|6097.9|6091.9|6094.1|6088.1|11
1635517990000|2021-10-29 14:33:10|6097.7|6091.7|6097.9|6091.9|6097.9|6091.9|6094.9|6088.9|33
1635518000000|2021-10-29 14:33:20|6097.4|6091.4|6094.9|6088.9|6097.4|6091.4|6094.7|6088.7|4
1635518010000|2021-10-29 14:33:30|6094.7|6088.7|6094.9|6088.9|6095.4|6089.4|6093.2|6087.2|11
1635518020000|2021-10-29 14:33:40|6094.7|6088.7|6095.9|6089.9|6096.7|6090.7|6094.6|6088.6|5
1635518030000|2021-10-29 14:33:50|6096.9|6090.9|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|8
1635518040000|2021-10-29 14:34:00|6094.9|6088.9|6093.9|6087.9|6094.9|6088.9|6093.4|6087.4|15
1635518050000|2021-10-29 14:34:10|6094.1|6088.1|6095.9|6089.9|6095.9|6089.9|6094.1|6088.1|10
1635518060000|2021-10-29 14:34:20|6095.4|6089.4|6096.9|6090.9|6096.9|6090.9|6093.4|6087.4|6
1635518070000|2021-10-29 14:34:30|6096.4|6090.4|6096.9|6090.9|6096.9|6090.9|6096.4|6090.4|13
1635518080000|2021-10-29 14:34:40|6097.6|6091.6|6097.9|6091.9|6099.4|6093.4|6097.1|6091.1|9
1635518090000|2021-10-29 14:34:50|6097.2|6091.2|6097.9|6091.9|6098.1|6092.1|6097.2|6091.2|3
1635518100000|2021-10-29 14:35:00|6097.7|6091.7|6097.4|6091.4|6097.7|6091.7|6097.4|6091.4|4
1635518110000|2021-10-29 14:35:10|6097.1|6091.1|6099.4|6093.4|6099.4|6093.4|6097.1|6091.1|7
1635518120000|2021-10-29 14:35:20|6100.4|6094.4|6100.6|6094.6|6101.9|6095.9|6099.4|6093.4|7
1635518130000|2021-10-29 14:35:30|6099.9|6093.9|6097.4|6091.4|6099.9|6093.9|6097.4|6091.4|5
1635518140000|2021-10-29 14:35:40|6096.7|6090.7|6095.9|6089.9|6096.9|6090.9|6095.4|6089.4|10
1635518150000|2021-10-29 14:35:50|6095.4|6089.4|6093.7|6087.7|6095.6|6089.6|6093.7|6087.7|11
1635518160000|2021-10-29 14:36:00|6092.7|6086.7|6091.4|6085.4|6092.7|6086.7|6091.4|6085.4|13
1635518170000|2021-10-29 14:36:10|6089.7|6083.7|6086.9|6080.9|6090.2|6084.2|6086.9|6080.9|6
1635518180000|2021-10-29 14:36:20|6086.4|6080.4|6082.9|6076.9|6086.4|6080.4|6082.9|6076.9|4
1635518190000|2021-10-29 14:36:30|6083.1|6077.1|6082.9|6076.9|6083.6|6077.6|6082.9|6076.9|2
1635518200000|2021-10-29 14:36:40|6083.1|6077.1|6082.9|6076.9|6083.1|6077.1|6082.9|6076.9|1
1635518210000|2021-10-29 14:36:50|6083.7|6077.7|6087.9|6081.9|6087.9|6081.9|6083.7|6077.7|18
1635518220000|2021-10-29 14:37:00|6087.3|6081.3|6085.4|6079.4|6087.3|6081.3|6085.4|6079.4|6
1635518230000|2021-10-29 14:37:10|6085.1|6079.1|6086.9|6080.9|6087.9|6081.9|6084.7|6078.7|15
1635518240000|2021-10-29 14:37:20|6085.9|6079.9|6085.7|6079.7|6085.9|6079.9|6085.7|6079.7|5
1635518250000|2021-10-29 14:37:30|6085.9|6079.9|6087.9|6081.9|6087.9|6081.9|6085.9|6079.9|3
1635518260000|2021-10-29 14:37:40|6087.7|6081.7|6087.2|6081.2|6087.7|6081.7|6087.2|6081.2|0
1635518270000|2021-10-29 14:37:50|6087.4|6081.4|6087.9|6081.9|6088.2|6082.2|6087.4|6081.4|1
1635518280000|2021-10-29 14:38:00|6089.7|6083.7|6085.9|6079.9|6089.7|6083.7|6085.4|6079.4|4
1635518290000|2021-10-29 14:38:10|6085.4|6079.4|6084.2|6078.2|6085.9|6079.9|6084.2|6078.2|4
1635518300000|2021-10-29 14:38:20|6084.4|6078.4|6086.4|6080.4|6086.9|6080.9|6084.4|6078.4|2
1635518310000|2021-10-29 14:38:30|6085.9|6079.9|6084.2|6078.2|6085.9|6079.9|6084.2|6078.2|1
1635518320000|2021-10-29 14:38:40|6084.1|6078.1|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|2
1635518330000|2021-10-29 14:38:50|6084.6|6078.6|6085.9|6079.9|6086.4|6080.4|6084.6|6078.6|6
1635518340000|2021-10-29 14:39:00|6086.2|6080.2|6087.9|6081.9|6088.4|6082.4|6086.2|6080.2|4
1635518350000|2021-10-29 14:39:10|6088.4|6082.4|6088.9|6082.9|6088.9|6082.9|6088.4|6082.4|2
1635518360000|2021-10-29 14:39:20|6086.7|6080.7|6085.9|6079.9|6086.7|6080.7|6085.9|6079.9|4
1635518370000|2021-10-29 14:39:30|6086.1|6080.1|6086.4|6080.4|6086.9|6080.9|6086.1|6080.1|0
1635518380000|2021-10-29 14:39:40|6086.2|6080.2|6087.9|6081.9|6088.2|6082.2|6085.9|6079.9|18
1635518390000|2021-10-29 14:39:50|6087.7|6081.7|6087.2|6081.2|6087.7|6081.7|6086.9|6080.9|2
1635518400000|2021-10-29 14:40:00|6088.1|6082.1|6088.9|6082.9|6089.4|6083.4|6087.9|6081.9|3
1635518410000|2021-10-29 14:40:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|4
1635518420000|2021-10-29 14:40:20|6086.9|6080.9|6086.9|6080.9|6087.4|6081.4|6086.4|6080.4|4
1635518430000|2021-10-29 14:40:30|6086.6|6080.6|6085.4|6079.4|6086.6|6080.6|6085.4|6079.4|1
1635518440000|2021-10-29 14:40:40|6087.1|6081.1|6087.6|6081.6|6089.9|6083.9|6086.9|6080.9|15
1635518450000|2021-10-29 14:40:50|6087.9|6081.9|6087.7|6081.7|6087.9|6081.9|6087.7|6081.7|2
1635518460000|2021-10-29 14:41:00|6087.4|6081.4|6080.4|6074.4|6087.4|6081.4|6080.2|6074.2|5
1635518470000|2021-10-29 14:41:10|6080.2|6074.2|6079.9|6073.9|6080.4|6074.4|6079.7|6073.7|1
1635518480000|2021-10-29 14:41:20|6077.9|6071.9|6076.9|6070.9|6077.9|6071.9|6076.7|6070.7|3
1635518490000|2021-10-29 14:41:30|||||||||1
1635518510000|2021-10-29 14:41:50|6076.6|6070.6|6074.4|6068.4|6076.6|6070.6|6074.4|6068.4|2
1635518520000|2021-10-29 14:42:00|6074.9|6068.9|6076.9|6070.9|6076.9|6070.9|6074.4|6068.4|10
1635518530000|2021-10-29 14:42:10|6077.4|6071.4|6074.9|6068.9|6077.9|6071.9|6074.9|6068.9|4
1635518540000|2021-10-29 14:42:20|6075.6|6069.6|6075.9|6069.9|6076.1|6070.1|6075.6|6069.6|1
1635518560000|2021-10-29 14:42:40|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|4
1635518570000|2021-10-29 14:42:50|6077.1|6071.1|6077.4|6071.4|6077.4|6071.4|6076.9|6070.9|1
1635518580000|2021-10-29 14:43:00|6077.6|6071.6|6078.9|6072.9|6079.1|6073.1|6077.6|6071.6|4
1635518590000|2021-10-29 14:43:10|6079.1|6073.1|6083.9|6077.9|6084.9|6078.9|6079.1|6073.1|13
1635518600000|2021-10-29 14:43:20|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6082.9|6076.9|3
1635518610000|2021-10-29 14:43:30|||||||||6
1635518620000|2021-10-29 14:43:40|6081.9|6075.9|6080.9|6074.9|6081.9|6075.9|6080.9|6074.9|3
1635518630000|2021-10-29 14:43:50|6082.3|6076.3|6082.9|6076.9|6082.9|6076.9|6082.3|6076.3|2
1635518640000|2021-10-29 14:44:00|6082.4|6076.4|6084.4|6078.4|6085.6|6079.6|6082.4|6076.4|5
1635518650000|2021-10-29 14:44:10|6084.9|6078.9|6084.4|6078.4|6084.9|6078.9|6083.9|6077.9|3
1635518660000|2021-10-29 14:44:20|6084.7|6078.7|6083.4|6077.4|6086.4|6080.4|6083.4|6077.4|15
1635518670000|2021-10-29 14:44:30|6082.9|6076.9|6083.9|6077.9|6084.9|6078.9|6082.9|6076.9|8
1635518680000|2021-10-29 14:44:40|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6082.7|6076.7|3
1635518690000|2021-10-29 14:44:50|6082.9|6076.9|6083.4|6077.4|6084.4|6078.4|6082.9|6076.9|11
1635518700000|2021-10-29 14:45:00|6083.2|6077.2|6080.2|6074.2|6083.2|6077.2|6080.2|6074.2|3
1635518710000|2021-10-29 14:45:10|6079.6|6073.6|6075.9|6069.9|6079.9|6073.9|6075.9|6069.9|6
1635518720000|2021-10-29 14:45:20|6075.7|6069.7|6075.9|6069.9|6075.9|6069.9|6073.7|6067.7|6
1635518730000|2021-10-29 14:45:30|6076.2|6070.2|6077.9|6071.9|6081.6|6075.6|6076.2|6070.2|14
1635518740000|2021-10-29 14:45:40|6078.1|6072.1|6079.2|6073.2|6079.7|6073.7|6078.1|6072.1|2
1635518750000|2021-10-29 14:45:50|6079.6|6073.6|6082.6|6076.6|6083.2|6077.2|6078.2|6072.2|4
1635518760000|2021-10-29 14:46:00|6081.8|6075.8|6084.6|6078.6|6084.6|6078.6|6081.1|6075.1|20
1635518770000|2021-10-29 14:46:10|6084.7|6078.7|6086.1|6080.1|6086.6|6080.6|6084.7|6078.7|2
1635518780000|2021-10-29 14:46:20|6086.4|6080.4|6086.6|6080.6|6086.6|6080.6|6086.4|6080.4|0
1635518790000|2021-10-29 14:46:30|6086.7|6080.7|6085.6|6079.6|6088.2|6082.2|6085.6|6079.6|2
1635518800000|2021-10-29 14:46:40|6086.6|6080.6|6085.6|6079.6|6086.6|6080.6|6084.7|6078.7|4
1635518810000|2021-10-29 14:46:50|6085.1|6079.1|6085.1|6079.1|6085.6|6079.6|6085.1|6079.1|0
1635518820000|2021-10-29 14:47:00|6085.2|6079.2|6089.2|6083.2|6089.2|6083.2|6085.2|6079.2|11
1635518830000|2021-10-29 14:47:10|6089.7|6083.7|6088.6|6082.6|6090.2|6084.2|6088.1|6082.1|1
1635518840000|2021-10-29 14:47:20|6088.4|6082.4|6088.7|6082.7|6089.1|6083.1|6087.4|6081.4|4
1635518850000|2021-10-29 14:47:30|6089.1|6083.1|6087.6|6081.6|6089.1|6083.1|6087.6|6081.6|2
1635518860000|2021-10-29 14:47:40|6087.7|6081.7|6088.1|6082.1|6088.1|6082.1|6087.7|6081.7|0
1635518870000|2021-10-29 14:47:50|6088.2|6082.2|6094.2|6088.2|6094.2|6088.2|6088.2|6082.2|25
1635518880000|2021-10-29 14:48:00|6097.2|6091.2|6098.4|6092.4|6098.4|6092.4|6096.9|6090.9|24
1635518890000|2021-10-29 14:48:10|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.2|6091.2|6
1635518900000|2021-10-29 14:48:20|6098.1|6092.1|6097.2|6091.2|6098.6|6092.6|6097.2|6091.2|6
1635518910000|2021-10-29 14:48:30|6097.4|6091.4|6097.2|6091.2|6097.9|6091.9|6097.2|6091.2|4
1635518920000|2021-10-29 14:48:40|6096.2|6090.2|6096.4|6090.4|6097.4|6091.4|6096.2|6090.2|12
1635518930000|2021-10-29 14:48:50|6096.6|6090.6|6097.2|6091.2|6097.7|6091.7|6096.1|6090.1|8
1635518940000|2021-10-29 14:49:00|6097.6|6091.6|6096.1|6090.1|6098.2|6092.2|6094.6|6088.6|9
1635518950000|2021-10-29 14:49:10|6095.9|6089.9|6095.6|6089.6|6095.9|6089.9|6095.1|6089.1|1
1635518960000|2021-10-29 14:49:20|6095.4|6089.4|6095.1|6089.1|6095.6|6089.6|6095.1|6089.1|1
1635518970000|2021-10-29 14:49:30|6095.2|6089.2|6098.1|6092.1|6098.1|6092.1|6095.2|6089.2|7
1635518980000|2021-10-29 14:49:40|6097.7|6091.7|6097.2|6091.2|6097.7|6091.7|6097.2|6091.2|1
1635518990000|2021-10-29 14:49:50|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|4
1635519000000|2021-10-29 14:50:00|6096.6|6090.6|6096.6|6090.6|6097.2|6091.2|6096.6|6090.6|2
1635519010000|2021-10-29 14:50:10|6096.7|6090.7|6097.7|6091.7|6098.2|6092.2|6096.7|6090.7|10
1635519020000|2021-10-29 14:50:20|6097.6|6091.6|6096.6|6090.6|6097.6|6091.6|6096.6|6090.6|3
1635519030000|2021-10-29 14:50:30|6097.2|6091.2|6097.6|6091.6|6097.6|6091.6|6096.6|6090.6|2
1635519040000|2021-10-29 14:50:40|6098.2|6092.2|6098.2|6092.2|6098.6|6092.6|6098.2|6092.2|1
1635519050000|2021-10-29 14:50:50|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|2
1635519060000|2021-10-29 14:51:00|6100.6|6094.6|6098.6|6092.6|6100.6|6094.6|6098.6|6092.6|9
1635519070000|2021-10-29 14:51:10|6098.1|6092.1|6097.6|6091.6|6099.6|6093.6|6097.6|6091.6|5
1635519080000|2021-10-29 14:51:20|6097.1|6091.1|6095.2|6089.2|6097.1|6091.1|6095.1|6089.1|2
1635519090000|2021-10-29 14:51:30|6096.7|6090.7|6095.7|6089.7|6097.1|6091.1|6095.7|6089.7|9
1635519100000|2021-10-29 14:51:40|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.1|6089.1|0
1635519120000|2021-10-29 14:52:00|6095.7|6089.7|6100.9|6094.9|6101.2|6095.2|6095.7|6089.7|10
1635519140000|2021-10-29 14:52:20|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|4
1635519150000|2021-10-29 14:52:30|6099.7|6093.7|6092.9|6086.9|6099.7|6093.7|6092.9|6086.9|13
1635519160000|2021-10-29 14:52:40|6093.4|6087.4|6091.9|6085.9|6093.4|6087.4|6091.9|6085.9|6
1635519170000|2021-10-29 14:52:50|6090.9|6084.9|6090.9|6084.9|6091.4|6085.4|6090.7|6084.7|6
1635519180000|2021-10-29 14:53:00|||||||||5
1635519190000|2021-10-29 14:53:10|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|1
1635519200000|2021-10-29 14:53:20|6091.1|6085.1|6086.9|6080.9|6091.1|6085.1|6086.4|6080.4|7
1635519210000|2021-10-29 14:53:30|6087.1|6081.1|6088.4|6082.4|6088.6|6082.6|6087.1|6081.1|6
1635519220000|2021-10-29 14:53:40|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|3
1635519230000|2021-10-29 14:53:50|6088.9|6082.9|6087.4|6081.4|6089.4|6083.4|6087.4|6081.4|9
1635519240000|2021-10-29 14:54:00|6087.9|6081.9|6088.9|6082.9|6089.4|6083.4|6087.9|6081.9|5
1635519250000|2021-10-29 14:54:10|6088.7|6082.7|6089.1|6083.1|6089.1|6083.1|6088.4|6082.4|0
1635519260000|2021-10-29 14:54:20|6088.9|6082.9|6088.9|6082.9|6089.1|6083.1|6088.9|6082.9|0
1635519270000|2021-10-29 14:54:30|6089.4|6083.4|6089.6|6083.6|6089.6|6083.6|6088.9|6082.9|4
1635519280000|2021-10-29 14:54:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|1
1635519290000|2021-10-29 14:54:50|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1635519300000|2021-10-29 14:55:00|6090.4|6084.4|6089.1|6083.1|6090.4|6084.4|6088.1|6082.1|3
1635519310000|2021-10-29 14:55:10|6089.4|6083.4|6086.9|6080.9|6089.4|6083.4|6086.6|6080.6|3
1635519320000|2021-10-29 14:55:20|6086.7|6080.7|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1635519340000|2021-10-29 14:55:40|6088.8|6082.8|6095.4|6089.4|6095.4|6089.4|6088.8|6082.8|16
1635519350000|2021-10-29 14:55:50|6095.6|6089.6|6094.9|6088.9|6095.9|6089.9|6094.4|6088.4|1
1635519360000|2021-10-29 14:56:00|6095.4|6089.4|6094.9|6088.9|6095.9|6089.9|6094.9|6088.9|2
1635519370000|2021-10-29 14:56:10|||||||||2
1635519390000|2021-10-29 14:56:30|6094.4|6088.4|6093.4|6087.4|6094.4|6088.4|6092.4|6086.4|1
1635519400000|2021-10-29 14:56:40|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1635519410000|2021-10-29 14:56:50|6092.6|6086.6|6093.4|6087.4|6093.4|6087.4|6092.6|6086.6|0
1635519420000|2021-10-29 14:57:00|6093.9|6087.9|6095.9|6089.9|6096.4|6090.4|6093.9|6087.9|5
1635519430000|2021-10-29 14:57:10|6097.6|6091.6|6098.9|6092.9|6099.2|6093.2|6097.6|6091.6|18
1635519440000|2021-10-29 14:57:20|6099.4|6093.4|6099.2|6093.2|6100.6|6094.6|6099.2|6093.2|8
1635519450000|2021-10-29 14:57:30|||||||||3
1635519460000|2021-10-29 14:57:40|6100.7|6094.7|6100.2|6094.2|6100.7|6094.7|6100.2|6094.2|2
1635519470000|2021-10-29 14:57:50|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|0
1635519480000|2021-10-29 14:58:00|6100.7|6094.7|6101.2|6095.2|6101.4|6095.4|6100.7|6094.7|4
1635519490000|2021-10-29 14:58:10|6101.4|6095.4|6101.2|6095.2|6101.4|6095.4|6101.2|6095.2|0
1635519500000|2021-10-29 14:58:20|6101.4|6095.4|6102.2|6096.2|6103.2|6097.2|6101.4|6095.4|7
1635519510000|2021-10-29 14:58:30|6101.9|6095.9|6103.9|6097.9|6103.9|6097.9|6101.5|6095.5|5
1635519520000|2021-10-29 14:58:40|6103.4|6097.4|6102.9|6096.9|6103.9|6097.9|6102.9|6096.9|1
1635519530000|2021-10-29 14:58:50|6103.2|6097.2|6102.9|6096.9|6103.2|6097.2|6102.9|6096.9|0
1635519540000|2021-10-29 14:59:00|6103.2|6097.2|6103.2|6097.2|6104.2|6098.2|6102.7|6096.7|5
1635519550000|2021-10-29 14:59:10|6104.2|6098.2|6104.2|6098.2|6105.1|6099.1|6103.7|6097.7|3
1635519560000|2021-10-29 14:59:20|6104.4|6098.4|6101.9|6095.9|6106.9|6100.9|6101.9|6095.9|38
1635519570000|2021-10-29 14:59:30|6100.9|6094.9|6102.2|6096.2|6102.2|6096.2|6098.9|6092.9|6
1635519580000|2021-10-29 14:59:40|6101.9|6095.9|6101.4|6095.4|6101.9|6095.9|6099.9|6093.9|1
1635519590000|2021-10-29 14:59:50|6103.1|6097.1|6103.9|6097.9|6104.4|6098.4|6102.9|6096.9|1
1635519600000|2021-10-29 15:00:00|6103.2|6097.2|6102.9|6096.9|6103.4|6097.4|6102.9|6096.9|1
1635519610000|2021-10-29 15:00:10|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|2
1635519620000|2021-10-29 15:00:20|||||||||5
1635519630000|2021-10-29 15:00:30|6101.7|6095.7|6102.4|6096.4|6102.4|6096.4|6100|6094|10
1635519640000|2021-10-29 15:00:40|6102.9|6096.9|6103.9|6097.9|6103.9|6097.9|6102.9|6096.9|1
1635519650000|2021-10-29 15:00:50|6104.7|6098.7|6104.9|6098.9|6105.4|6099.4|6104.7|6098.7|4
1635519660000|2021-10-29 15:01:00|6103.9|6097.9|6104.9|6098.9|6104.9|6098.9|6103.9|6097.9|3
1635519670000|2021-10-29 15:01:10|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6104.9|6098.9|2
1635519680000|2021-10-29 15:01:20|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|1
1635519690000|2021-10-29 15:01:30|6105|6099|6106.9|6100.9|6106.9|6100.9|6105|6099|4
1635519700000|2021-10-29 15:01:40|6107|6101|6106.4|6100.4|6107.4|6101.4|6106.4|6100.4|2
1635519710000|2021-10-29 15:01:50|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|9
1635519720000|2021-10-29 15:02:00|6106.4|6100.4|6104.4|6098.4|6106.4|6100.4|6104.4|6098.4|8
1635519730000|2021-10-29 15:02:10|6104.2|6098.2|6104.6|6098.6|6105.6|6099.6|6104.2|6098.2|23
1635519740000|2021-10-29 15:02:20|6104.4|6098.4|6103.6|6097.6|6105.1|6099.1|6102.4|6096.4|15
1635519750000|2021-10-29 15:02:30|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|1
1635519760000|2021-10-29 15:02:40|6103.6|6097.6|6102.6|6096.6|6103.6|6097.6|6102.1|6096.1|5
1635519770000|2021-10-29 15:02:50|6102.1|6096.1|6103.6|6097.6|6103.6|6097.6|6102.1|6096.1|0
1635519780000|2021-10-29 15:03:00|6102.6|6096.6|6102.6|6096.6|6103.1|6097.1|6102.1|6096.1|4
1635519790000|2021-10-29 15:03:10|6102.7|6096.7|6104.6|6098.6|6104.6|6098.6|6102.7|6096.7|6
1635519800000|2021-10-29 15:03:20|6105.1|6099.1|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|3
1635519810000|2021-10-29 15:03:30|6106.1|6100.1|6106.2|6100.2|6106.2|6100.2|6106.1|6100.1|5
1635519830000|2021-10-29 15:03:50|6106.1|6100.1|6104.6|6098.6|6106.1|6100.1|6104.6|6098.6|8
1635519840000|2021-10-29 15:04:00|6105.1|6099.1|6105.2|6099.2|6105.2|6099.2|6105.1|6099.1|4
1635519850000|2021-10-29 15:04:10|6105.1|6099.1|6104.9|6098.9|6105.1|6099.1|6104.9|6098.9|1
1635519860000|2021-10-29 15:04:20|6105.1|6099.1|6105.2|6099.2|6105.2|6099.2|6105.1|6099.1|0
1635519870000|2021-10-29 15:04:30|6104.6|6098.6|6102.2|6096.2|6104.6|6098.6|6102.2|6096.2|5
1635519880000|2021-10-29 15:04:40|6103.1|6097.1|6105.6|6099.6|6105.6|6099.6|6103.1|6097.1|14
1635519890000|2021-10-29 15:04:50|6106.2|6100.2|6104.7|6098.7|6106.2|6100.2|6104.7|6098.7|2
1635519900000|2021-10-29 15:05:00|6105.2|6099.2|6106.2|6100.2|6106.2|6100.2|6105.2|6099.2|2
1635519910000|2021-10-29 15:05:10|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|1
1635519920000|2021-10-29 15:05:20|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1635519930000|2021-10-29 15:05:30|6102.9|6096.9|6102.8|6096.8|6102.9|6096.9|6102.8|6096.8|3
1635519940000|2021-10-29 15:05:40|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|3
1635519950000|2021-10-29 15:05:50|||||||||3
1635519960000|2021-10-29 15:06:00|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|2
1635519970000|2021-10-29 15:06:10|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|4
1635520000000|2021-10-29 15:06:40|6102.1|6096.1|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|0
1635520010000|2021-10-29 15:06:50|6101.4|6095.4|6101.9|6095.9|6102.1|6096.1|6101.1|6095.1|5
1635520020000|2021-10-29 15:07:00|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|2
1635520030000|2021-10-29 15:07:10|6103.6|6097.6|6104.6|6098.6|6104.6|6098.6|6103.1|6097.1|4
1635520040000|2021-10-29 15:07:20|6104.7|6098.7|6105.6|6099.6|6105.6|6099.6|6104.7|6098.7|2
1635520050000|2021-10-29 15:07:30|6105.2|6099.2|6105.1|6099.1|6105.2|6099.2|6105.1|6099.1|0
1635520060000|2021-10-29 15:07:40|6105.4|6099.4|6105.9|6099.9|6105.9|6099.9|6105.4|6099.4|2
1635520070000|2021-10-29 15:07:50|||||||||3
1635520080000|2021-10-29 15:08:00|6107.1|6101.1|6104.9|6098.9|6107.1|6101.1|6104.9|6098.9|13
1635520100000|2021-10-29 15:08:20|6105.3|6099.3|6103.8|6097.8|6105.3|6099.3|6103.4|6097.4|51
1635520110000|2021-10-29 15:08:30|6103.6|6097.6|6104.8|6098.8|6104.8|6098.8|6103.6|6097.6|1
1635520120000|2021-10-29 15:08:40|6104.3|6098.3|6104.4|6098.4|6104.9|6098.9|6104.3|6098.3|0
1635520130000|2021-10-29 15:08:50|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|1
1635520140000|2021-10-29 15:09:00|6104.4|6098.4|6105.4|6099.4|6105.8|6099.8|6104.4|6098.4|2
1635520170000|2021-10-29 15:09:30|6105.6|6099.6|6107.3|6101.3|6107.3|6101.3|6105.6|6099.6|3
1635520180000|2021-10-29 15:09:40|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|13
1635520190000|2021-10-29 15:09:50|||||||||5
1635520200000|2021-10-29 15:10:00|6109.8|6103.8|6112.9|6106.9|6112.9|6106.9|6109.8|6103.8|51
1635520210000|2021-10-29 15:10:10|6113.3|6107.3|6112.9|6106.9|6113.3|6107.3|6112.8|6106.8|4
1635520220000|2021-10-29 15:10:20|6113.6|6107.6|6115.1|6109.1|6115.1|6109.1|6113.6|6107.6|5
1635520230000|2021-10-29 15:10:30|6114.6|6108.6|6113.2|6107.2|6114.6|6108.6|6113.2|6107.2|8
1635520240000|2021-10-29 15:10:40|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1635520250000|2021-10-29 15:10:50|6113.2|6107.2|6113.1|6107.1|6113.2|6107.2|6113.1|6107.1|5
1635520260000|2021-10-29 15:11:00|6112.1|6106.1|6114.1|6108.1|6114.2|6108.2|6112.1|6106.1|6
1635520270000|2021-10-29 15:11:10|6114.2|6108.2|6112.2|6106.2|6114.2|6108.2|6112.1|6106.1|12
1635520280000|2021-10-29 15:11:20|6112.6|6106.6|6113.6|6107.6|6113.6|6107.6|6112.6|6106.6|0
1635520300000|2021-10-29 15:11:40|6114.1|6108.1|6111.1|6105.1|6114.6|6108.6|6111.1|6105.1|21
1635520310000|2021-10-29 15:11:50|6111.6|6105.6|6109.6|6103.6|6111.6|6105.6|6109.6|6103.6|8
1635520320000|2021-10-29 15:12:00|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|10
1635520330000|2021-10-29 15:12:10|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|0
1635520340000|2021-10-29 15:12:20|6111.2|6105.2|6109.6|6103.6|6111.2|6105.2|6109.1|6103.1|5
1635520350000|2021-10-29 15:12:30|6109.2|6103.2|6110.8|6104.8|6110.8|6104.8|6109.2|6103.2|18
1635520360000|2021-10-29 15:12:40|6109.8|6103.8|6109.9|6103.9|6110.3|6104.3|6109.4|6103.4|4
1635520370000|2021-10-29 15:12:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|3
1635520380000|2021-10-29 15:13:00|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|1
1635520390000|2021-10-29 15:13:10|6109.3|6103.3|6102.4|6096.4|6109.3|6103.3|6102.3|6096.3|7
1635520400000|2021-10-29 15:13:20|6103.3|6097.3|6101.4|6095.4|6103.3|6097.3|6101.4|6095.4|1
1635520410000|2021-10-29 15:13:30|6102.3|6096.3|6102.9|6096.9|6103.4|6097.4|6102.3|6096.3|6
1635520420000|2021-10-29 15:13:40|6103.3|6097.3|6103.9|6097.9|6104.1|6098.1|6103.3|6097.3|8
1635520430000|2021-10-29 15:13:50|6104.2|6098.2|6106.2|6100.2|6106.2|6100.2|6104.2|6098.2|2
1635520440000|2021-10-29 15:14:00|6106.1|6100.1|6107.2|6101.2|6107.6|6101.6|6105.6|6099.6|5
1635520450000|2021-10-29 15:14:10|6107.4|6101.4|6106.6|6100.6|6107.7|6101.7|6106.6|6100.6|4
1635520460000|2021-10-29 15:14:20|6106.2|6100.2|6107.1|6101.1|6107.1|6101.1|6106.2|6100.2|1
1635520500000|2021-10-29 15:15:00|6106.6|6100.6|6103.6|6097.6|6106.6|6100.6|6103.6|6097.6|5
1635520510000|2021-10-29 15:15:10|6103.4|6097.4|6102.7|6096.7|6103.7|6097.7|6102.7|6096.7|0
1635520520000|2021-10-29 15:15:20|6103.9|6097.9|6103.6|6097.6|6103.9|6097.9|6103.6|6097.6|0
1635520530000|2021-10-29 15:15:30|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6103.7|6097.7|1
1635520540000|2021-10-29 15:15:40|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6102.7|6096.7|2
1635520550000|2021-10-29 15:15:50|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1635520560000|2021-10-29 15:16:00|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|1
1635520570000|2021-10-29 15:16:10|||||||||3
1635520590000|2021-10-29 15:16:30|||||||||3
1635520600000|2021-10-29 15:16:40|6101.1|6095.1|6101.2|6095.2|6101.2|6095.2|6101.1|6095.1|2
1635520610000|2021-10-29 15:16:50|6101.6|6095.6|6101.7|6095.7|6102.6|6096.6|6101.6|6095.6|1
1635520620000|2021-10-29 15:17:00|6102.1|6096.1|6101.6|6095.6|6102.2|6096.2|6100.6|6094.6|13
1635520630000|2021-10-29 15:17:10|6101.2|6095.2|6100.7|6094.7|6101.2|6095.2|6100.7|6094.7|0
1635520650000|2021-10-29 15:17:30|6103.1|6097.1|6102.6|6096.6|6103.2|6097.2|6102.6|6096.6|14
1635520660000|2021-10-29 15:17:40|6102.4|6096.4|6101.2|6095.2|6102.4|6096.4|6101.1|6095.1|0
1635520670000|2021-10-29 15:17:50|6103.2|6097.2|6103.6|6097.6|6104.7|6098.7|6103.2|6097.2|14
1635520680000|2021-10-29 15:18:00|6104.2|6098.2|6103.7|6097.7|6104.4|6098.4|6103.7|6097.7|3
1635520690000|2021-10-29 15:18:10|6103.4|6097.4|6107.2|6101.2|6107.2|6101.2|6103.2|6097.2|11
1635520700000|2021-10-29 15:18:20|6106.7|6100.7|6108.2|6102.2|6108.2|6102.2|6106.2|6100.2|5
1635520710000|2021-10-29 15:18:30|6108.9|6102.9|6108.5|6102.5|6109.4|6103.4|6108.4|6102.4|13
1635520720000|2021-10-29 15:18:40|6108.9|6102.9|6108.5|6102.5|6108.9|6102.9|6108.4|6102.4|1
1635520730000|2021-10-29 15:18:50|6108.2|6102.2|6106.9|6100.9|6108.2|6102.2|6106.9|6100.9|5
1635520740000|2021-10-29 15:19:00|6106.4|6100.4|6106.9|6100.9|6107.5|6101.5|6106.4|6100.4|4
1635520750000|2021-10-29 15:19:10|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|3
1635520760000|2021-10-29 15:19:20|6105.7|6099.7|6105.5|6099.5|6105.7|6099.7|6105.2|6099.2|3
1635520770000|2021-10-29 15:19:30|6107.9|6101.9|6106.9|6100.9|6107.9|6101.9|6106.9|6100.9|8
1635520790000|2021-10-29 15:19:50|6107.4|6101.4|6107.4|6101.4|6107.9|6101.9|6107|6101|1
1635520800000|2021-10-29 15:20:00|6108.4|6102.4|6109.4|6103.4|6109.4|6103.4|6107.9|6101.9|7
1635520810000|2021-10-29 15:20:10|6109.2|6103.2|6108.9|6102.9|6109.2|6103.2|6108.9|6102.9|2
1635520820000|2021-10-29 15:20:20|6108.2|6102.2|6107.9|6101.9|6108.2|6102.2|6107.9|6101.9|5
1635520830000|2021-10-29 15:20:30|6107.5|6101.5|6106.9|6100.9|6107.5|6101.5|6106.9|6100.9|0
1635520840000|2021-10-29 15:20:40|6106.5|6100.5|6107.9|6101.9|6108.4|6102.4|6106.5|6100.5|9
1635520850000|2021-10-29 15:20:50|6107.5|6101.5|6106.9|6100.9|6107.5|6101.5|6106.9|6100.9|4
1635520860000|2021-10-29 15:21:00|6107|6101|6105.4|6099.4|6107.4|6101.4|6105.4|6099.4|5
1635520870000|2021-10-29 15:21:10|6105.9|6099.9|6106|6100|6106|6100|6105.9|6099.9|2
1635520880000|2021-10-29 15:21:20|6106.5|6100.5|6108.5|6102.5|6108.5|6102.5|6106.5|6100.5|6
1635520890000|2021-10-29 15:21:30|6109|6103|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|7
1635520900000|2021-10-29 15:21:40|6108.5|6102.5|6108.4|6102.4|6108.5|6102.5|6108.4|6102.4|1
1635520910000|2021-10-29 15:21:50|6107.9|6101.9|6106.9|6100.9|6107.9|6101.9|6106.9|6100.9|4
1635520930000|2021-10-29 15:22:10|6107.4|6101.4|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|0
1635520940000|2021-10-29 15:22:20|6108|6102|6108|6102|6108|6102|6108|6102|0
1635520960000|2021-10-29 15:22:40|6107.9|6101.9|6107|6101|6107.9|6101.9|6107|6101|0
1635520970000|2021-10-29 15:22:50|6107.4|6101.4|6112.9|6106.9|6112.9|6106.9|6107.4|6101.4|7
1635520980000|2021-10-29 15:23:00|6112.5|6106.5|6112.9|6106.9|6113|6107|6112.5|6106.5|1
1635520990000|2021-10-29 15:23:10|6113.6|6107.6|6116.9|6110.9|6116.9|6110.9|6113.6|6107.6|32
1635521000000|2021-10-29 15:23:20|6117|6111|6117.2|6111.2|6118.2|6112.2|6117|6111|5
1635521010000|2021-10-29 15:23:30|6116.2|6110.2|6118.2|6112.2|6118.2|6112.2|6116.2|6110.2|7
1635521020000|2021-10-29 15:23:40|6117.2|6111.2|6117.2|6111.2|6118.2|6112.2|6117.2|6111.2|2
1635521030000|2021-10-29 15:23:50|6118.2|6112.2|6118.7|6112.7|6119.4|6113.4|6117.2|6111.2|15
1635521040000|2021-10-29 15:24:00|6119.2|6113.2|6119.5|6113.5|6121.7|6115.7|6119.2|6113.2|15
1635521050000|2021-10-29 15:24:10|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6118.4|6112.4|0
1635521060000|2021-10-29 15:24:20|6118.5|6112.5|6119.7|6113.7|6119.7|6113.7|6118.4|6112.4|0
1635521070000|2021-10-29 15:24:30|6118.4|6112.4|6116.9|6110.9|6118.4|6112.4|6115.9|6109.9|7
1635521080000|2021-10-29 15:24:40|6117.4|6111.4|6117.7|6111.7|6117.7|6111.7|6117.2|6111.2|0
1635521090000|2021-10-29 15:24:50|6117.9|6111.9|6117.2|6111.2|6117.9|6111.9|6117.2|6111.2|16
1635521100000|2021-10-29 15:25:00|6117.7|6111.7|6115.9|6109.9|6117.7|6111.7|6115.9|6109.9|3
1635521110000|2021-10-29 15:25:10|6115.4|6109.4|6113.7|6107.7|6115.4|6109.4|6113.7|6107.7|19
1635521120000|2021-10-29 15:25:20|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|5
1635521130000|2021-10-29 15:25:30|6115.2|6109.2|6115.4|6109.4|6115.7|6109.7|6115.2|6109.2|2
1635521140000|2021-10-29 15:25:40|6115.7|6109.7|6115.2|6109.2|6115.7|6109.7|6115.2|6109.2|0
1635521150000|2021-10-29 15:25:50|6114.2|6108.2|6115.7|6109.7|6115.7|6109.7|6114.2|6108.2|4
1635521160000|2021-10-29 15:26:00|6116|6110|6116.2|6110.2|6117.7|6111.7|6116|6110|7
1635521170000|2021-10-29 15:26:10|6115.4|6109.4|6115.7|6109.7|6115.7|6109.7|6115.4|6109.4|0
1635521190000|2021-10-29 15:26:30|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6114.2|6108.2|2
1635521200000|2021-10-29 15:26:40|6113.7|6107.7|6114.2|6108.2|6114.5|6108.5|6113.7|6107.7|9
1635521210000|2021-10-29 15:26:50|6115|6109|6114.5|6108.5|6115.5|6109.5|6114.2|6108.2|2
1635521220000|2021-10-29 15:27:00|6114.4|6108.4|6116.9|6110.9|6116.9|6110.9|6114.4|6108.4|26
1635521230000|2021-10-29 15:27:10|6117.5|6111.5|6116.5|6110.5|6117.5|6111.5|6116.5|6110.5|4
1635521240000|2021-10-29 15:27:20|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|0
1635521250000|2021-10-29 15:27:30|6117|6111|6116.4|6110.4|6117.5|6111.5|6116.4|6110.4|4
1635521260000|2021-10-29 15:27:40|6116.5|6110.5|6114.5|6108.5|6116.5|6110.5|6114.5|6108.5|4
1635521270000|2021-10-29 15:27:50|6114.7|6108.7|6114.9|6108.9|6115|6109|6114.7|6108.7|0
1635521280000|2021-10-29 15:28:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|1
1635521290000|2021-10-29 15:28:10|6117|6111|6117.5|6111.5|6117.5|6111.5|6117|6111|1
1635521300000|2021-10-29 15:28:20|6117.1|6111.1|6117.5|6111.5|6117.5|6111.5|6116|6110|3
1635521310000|2021-10-29 15:28:30|6116|6110|6116|6110|6116|6110|6116|6110|1
1635521320000|2021-10-29 15:28:40|6117.4|6111.4|6117.5|6111.5|6117.5|6111.5|6117.4|6111.4|2
1635521330000|2021-10-29 15:28:50|6117|6111|6118|6112|6118|6112|6116.5|6110.5|1
1635521340000|2021-10-29 15:29:00|6118.5|6112.5|6118.5|6112.5|6118.7|6112.7|6118.5|6112.5|16
1635521350000|2021-10-29 15:29:10|6118|6112|6117.9|6111.9|6118|6112|6117.9|6111.9|2
1635521360000|2021-10-29 15:29:20|6117|6111|6117|6111|6117|6111|6117|6111|0
1635521370000|2021-10-29 15:29:30|6117.4|6111.4|6118.5|6112.5|6118.5|6112.5|6117.4|6111.4|1
1635521380000|2021-10-29 15:29:40|6119|6113|6120.9|6114.9|6122.2|6116.2|6118.5|6112.5|17
1635521390000|2021-10-29 15:29:50|6120.5|6114.5|6121.7|6115.7|6121.7|6115.7|6120.5|6114.5|4
1635521400000|2021-10-29 15:30:00|6121.5|6115.5|6119.2|6113.2|6121.5|6115.5|6119.2|6113.2|2
1635521410000|2021-10-29 15:30:10|6119.7|6113.7|6120.7|6114.7|6120.7|6114.7|6119.2|6113.2|2
1635521420000|2021-10-29 15:30:20|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|3
1635521430000|2021-10-29 15:30:30|6118.9|6112.9|6119.2|6113.2|6119.2|6113.2|6118.7|6112.7|0
1635521440000|2021-10-29 15:30:40|6119.4|6113.4|6117.2|6111.2|6120.2|6114.2|6117.2|6111.2|15
1635521450000|2021-10-29 15:30:50|6117.9|6111.9|6116.9|6110.9|6117.9|6111.9|6116.9|6110.9|1
1635521460000|2021-10-29 15:31:00|6116.2|6110.2|6115.9|6109.9|6116.2|6110.2|6115.7|6109.7|10
1635521470000|2021-10-29 15:31:10|6116.6|6110.6|6118.9|6112.9|6118.9|6112.9|6116.6|6110.6|1
1635521490000|2021-10-29 15:31:30|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1635521500000|2021-10-29 15:31:40|||||||||2
1635521510000|2021-10-29 15:31:50|6118.4|6112.4|6117.4|6111.4|6118.5|6112.5|6117.4|6111.4|20
1635521520000|2021-10-29 15:32:00|6117.5|6111.5|6118.4|6112.4|6118.5|6112.5|6117.5|6111.5|3
1635521530000|2021-10-29 15:32:10|6117.9|6111.9|6121.9|6115.9|6121.9|6115.9|6117.9|6111.9|5
1635521540000|2021-10-29 15:32:20|6121.7|6115.7|6123.4|6117.4|6123.4|6117.4|6121.7|6115.7|6
1635521550000|2021-10-29 15:32:30|6124.4|6118.4|6129.9|6123.9|6129.9|6123.9|6124.4|6118.4|17
1635521560000|2021-10-29 15:32:40|6130.4|6124.4|6130.4|6124.4|6130.4|6124.4|6130.4|6124.4|1
1635521570000|2021-10-29 15:32:50|6129.9|6123.9|6127.9|6121.9|6129.9|6123.9|6127.9|6121.9|12
1635521580000|2021-10-29 15:33:00|6128.4|6122.4|6128.4|6122.4|6130.9|6124.9|6127.9|6121.9|27
1635521590000|2021-10-29 15:33:10|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.4|6121.4|1
1635521600000|2021-10-29 15:33:20|6127.4|6121.4|6132.2|6126.2|6132.2|6126.2|6127.4|6121.4|37
1635521610000|2021-10-29 15:33:30|6131.2|6125.2|6130.9|6124.9|6131.2|6125.2|6129.9|6123.9|18
1635521620000|2021-10-29 15:33:40|6131|6125|6130.2|6124.2|6131.4|6125.4|6129.6|6123.6|9
1635521630000|2021-10-29 15:33:50|6130.7|6124.7|6130.2|6124.2|6130.7|6124.7|6130.2|6124.2|3
1635521640000|2021-10-29 15:34:00|6129.9|6123.9|6130.6|6124.6|6131.6|6125.6|6129.7|6123.7|11
1635521650000|2021-10-29 15:34:10|||||||||2
1635521660000|2021-10-29 15:34:20|6131.1|6125.1|6133.7|6127.7|6133.7|6127.7|6130.6|6124.6|21
1635521670000|2021-10-29 15:34:30|6132.4|6126.4|6132.9|6126.9|6133|6127|6132.4|6126.4|27
1635521680000|2021-10-29 15:34:40|6133|6127|6132.9|6126.9|6133|6127|6132.9|6126.9|1
1635521690000|2021-10-29 15:34:50|6132|6126|6131.5|6125.5|6132|6126|6131|6125|4
1635521700000|2021-10-29 15:35:00|6132|6126|6131.4|6125.4|6132|6126|6130.9|6124.9|6
1635521710000|2021-10-29 15:35:10|6130.9|6124.9|6131.4|6125.4|6131.4|6125.4|6130.9|6124.9|2
1635521720000|2021-10-29 15:35:20|6132.4|6126.4|6130.4|6124.4|6132.4|6126.4|6130.4|6124.4|5
1635521730000|2021-10-29 15:35:30|6130.9|6124.9|6131.4|6125.4|6131.4|6125.4|6130.9|6124.9|3
1635521740000|2021-10-29 15:35:40|6130.7|6124.7|6130.9|6124.9|6130.9|6124.9|6130.7|6124.7|2
1635521750000|2021-10-29 15:35:50|6130.4|6124.4|6130.4|6124.4|6130.5|6124.5|6130.4|6124.4|0
1635521760000|2021-10-29 15:36:00|6130.5|6124.5|6130.7|6124.7|6130.9|6124.9|6130.4|6124.4|3
1635521770000|2021-10-29 15:36:10|6128.9|6122.9|6128.2|6122.2|6128.9|6122.9|6128.2|6122.2|6
1635521780000|2021-10-29 15:36:20|6128.1|6122.1|6128.2|6122.2|6128.2|6122.2|6127.9|6121.9|8
1635521790000|2021-10-29 15:36:30|6128.4|6122.4|6129.6|6123.6|6130.2|6124.2|6128.4|6122.4|11
1635521800000|2021-10-29 15:36:40|6129.4|6123.4|6129.1|6123.1|6129.4|6123.4|6129.1|6123.1|0
1635521810000|2021-10-29 15:36:50|6128.6|6122.6|6130.1|6124.1|6130.1|6124.1|6128.6|6122.6|7
1635521820000|2021-10-29 15:37:00|6130.2|6124.2|6130.1|6124.1|6130.7|6124.7|6130.1|6124.1|5
1635521830000|2021-10-29 15:37:10|||||||||3
1635521840000|2021-10-29 15:37:20|6129.8|6123.8|6129.1|6123.1|6129.8|6123.8|6129.1|6123.1|5
1635521850000|2021-10-29 15:37:30|6127.9|6121.9|6129.1|6123.1|6129.1|6123.1|6127.9|6121.9|3
1635521860000|2021-10-29 15:37:40|6129.8|6123.8|6129.6|6123.6|6130.1|6124.1|6129.6|6123.6|1
1635521870000|2021-10-29 15:37:50|6129.7|6123.7|6129.6|6123.6|6129.9|6123.9|6129.6|6123.6|1
1635521880000|2021-10-29 15:38:00|6129.4|6123.4|6129.2|6123.2|6129.4|6123.4|6127.6|6121.6|10
1635521890000|2021-10-29 15:38:10|6128.2|6122.2|6126.7|6120.7|6128.2|6122.2|6126.7|6120.7|4
1635521900000|2021-10-29 15:38:20|6126.4|6120.4|6126.7|6120.7|6126.9|6120.9|6126.4|6120.4|5
1635521910000|2021-10-29 15:38:30|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1635521920000|2021-10-29 15:38:40|6125.7|6119.7|6126.2|6120.2|6126.2|6120.2|6125.7|6119.7|5
1635521940000|2021-10-29 15:39:00|6126.1|6120.1|6126.7|6120.7|6126.7|6120.7|6126.1|6120.1|7
1635521950000|2021-10-29 15:39:10|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6126.9|6120.9|0
1635521960000|2021-10-29 15:39:20|6126.9|6120.9|6126.9|6120.9|6127.1|6121.1|6126.9|6120.9|1
1635521970000|2021-10-29 15:39:30|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|0
1635521990000|2021-10-29 15:39:50|6126.1|6120.1|6125.1|6119.1|6126.1|6120.1|6125.1|6119.1|1
1635522000000|2021-10-29 15:40:00|||||||||1
1635522010000|2021-10-29 15:40:10|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|9
1635522030000|2021-10-29 15:40:30|6125.9|6119.9|6125.2|6119.2|6126.9|6120.9|6125.2|6119.2|6
1635522040000|2021-10-29 15:40:40|6125.1|6119.1|6125.9|6119.9|6125.9|6119.9|6125.1|6119.1|1
1635522060000|2021-10-29 15:41:00|6125.7|6119.7|6125.2|6119.2|6125.7|6119.7|6124.7|6118.7|23
1635522070000|2021-10-29 15:41:10|6125.9|6119.9|6126.2|6120.2|6126.4|6120.4|6125.9|6119.9|4
1635522080000|2021-10-29 15:41:20|6125.9|6119.9|6126.2|6120.2|6126.2|6120.2|6125.7|6119.7|0
1635522090000|2021-10-29 15:41:30|6126.4|6120.4|6122.9|6116.9|6126.4|6120.4|6122.7|6116.7|12
1635522100000|2021-10-29 15:41:40|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|5
1635522110000|2021-10-29 15:41:50|6122.9|6116.9|6122.7|6116.7|6122.9|6116.9|6122.7|6116.7|12
1635522120000|2021-10-29 15:42:00|6117.7|6111.7|6118.6|6112.6|6119.6|6113.6|6117.7|6111.7|20
1635522130000|2021-10-29 15:42:10|6118.2|6112.2|6117.6|6111.6|6118.2|6112.2|6117.6|6111.6|9
1635522140000|2021-10-29 15:42:20|6117.1|6111.1|6117.2|6111.2|6117.2|6111.2|6116.6|6110.6|3
1635522150000|2021-10-29 15:42:30|6117.1|6111.1|6117.1|6111.1|6117.2|6111.2|6117.1|6111.1|4
1635522160000|2021-10-29 15:42:40|6118.1|6112.1|6117.1|6111.1|6118.1|6112.1|6117.1|6111.1|7
1635522170000|2021-10-29 15:42:50|6117.6|6111.6|6116.6|6110.6|6117.6|6111.6|6116.1|6110.1|2
1635522180000|2021-10-29 15:43:00|6116.7|6110.7|6117.1|6111.1|6117.1|6111.1|6116.7|6110.7|2
1635522190000|2021-10-29 15:43:10|6117.6|6111.6|6118.6|6112.6|6118.6|6112.6|6117.6|6111.6|7
1635522200000|2021-10-29 15:43:20|6117.9|6111.9|6118.6|6112.6|6118.6|6112.6|6117.9|6111.9|7
1635522210000|2021-10-29 15:43:30|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|1
1635522220000|2021-10-29 15:43:40|6120.6|6114.6|6122.2|6116.2|6122.2|6116.2|6120.6|6114.6|13
1635522230000|2021-10-29 15:43:50|6122.9|6116.9|6122.9|6116.9|6123.4|6117.4|6122.4|6116.4|3
1635522240000|2021-10-29 15:44:00|6122.4|6116.4|6122.4|6116.4|6124.4|6118.4|6122.4|6116.4|8
1635522250000|2021-10-29 15:44:10|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6120.9|6114.9|1
1635522260000|2021-10-29 15:44:20|6120.9|6114.9|6119.9|6113.9|6120.9|6114.9|6119.9|6113.9|2
1635522270000|2021-10-29 15:44:30|6120.9|6114.9|6121.4|6115.4|6121.9|6115.9|6120.9|6114.9|0
1635522280000|2021-10-29 15:44:40|6121.7|6115.7|6118.9|6112.9|6121.9|6115.9|6118.9|6112.9|2
1635522290000|2021-10-29 15:44:50|6118.7|6112.7|6121.2|6115.2|6121.2|6115.2|6118.7|6112.7|4
1635522300000|2021-10-29 15:45:00|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6118.4|6112.4|14
1635522310000|2021-10-29 15:45:10|6121.4|6115.4|6118.4|6112.4|6121.4|6115.4|6118.4|6112.4|5
1635522320000|2021-10-29 15:45:20|6117.4|6111.4|6118.2|6112.2|6118.9|6112.9|6117.4|6111.4|11
1635522330000|2021-10-29 15:45:30|6118.5|6112.5|6117.9|6111.9|6118.9|6112.9|6117.7|6111.7|9
1635522340000|2021-10-29 15:45:40|6117.4|6111.4|6118.9|6112.9|6118.9|6112.9|6117.4|6111.4|1
1635522360000|2021-10-29 15:46:00|6119.5|6113.5|6118.5|6112.5|6119.5|6113.5|6118.4|6112.4|1
1635522370000|2021-10-29 15:46:10|6118.4|6112.4|6119.5|6113.5|6119.5|6113.5|6118.4|6112.4|2
1635522380000|2021-10-29 15:46:20|6119.4|6113.4|6120|6114|6120.5|6114.5|6119.4|6113.4|1
1635522400000|2021-10-29 15:46:40|6119|6113|6119|6113|6119|6113|6119|6113|5
1635522410000|2021-10-29 15:46:50|6118|6112|6117.9|6111.9|6118.5|6112.5|6117.9|6111.9|12
1635522420000|2021-10-29 15:47:00|||||||||4
1635522430000|2021-10-29 15:47:10|6117.5|6111.5|6115.9|6109.9|6117.9|6111.9|6115.9|6109.9|4
1635522440000|2021-10-29 15:47:20|6116|6110|6114.9|6108.9|6116|6110|6114.9|6108.9|3
1635522450000|2021-10-29 15:47:30|6115.9|6109.9|6115.4|6109.4|6115.9|6109.9|6115.4|6109.4|4
1635522460000|2021-10-29 15:47:40|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1635522470000|2021-10-29 15:47:50|6115.4|6109.4|6115.5|6109.5|6115.5|6109.5|6115.4|6109.4|1
1635522480000|2021-10-29 15:48:00|6115.4|6109.4|6114.9|6108.9|6115.4|6109.4|6114.5|6108.5|4
1635522490000|2021-10-29 15:48:10|6115|6109|6114.9|6108.9|6115.5|6109.5|6114.9|6108.9|1
1635522510000|2021-10-29 15:48:30|6115.4|6109.4|6114.9|6108.9|6115.5|6109.5|6114.9|6108.9|7
1635522520000|2021-10-29 15:48:40|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|0
1635522530000|2021-10-29 15:48:50|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|5
1635522540000|2021-10-29 15:49:00|6115|6109|6114.9|6108.9|6115.5|6109.5|6114.5|6108.5|20
1635522550000|2021-10-29 15:49:10|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|0
1635522560000|2021-10-29 15:49:20|6114.9|6108.9|6117.5|6111.5|6119.4|6113.4|6114.9|6108.9|8
1635522570000|2021-10-29 15:49:30|6117|6111|6115.5|6109.5|6117|6111|6115.5|6109.5|5
1635522580000|2021-10-29 15:49:40|6116|6110|6115.9|6109.9|6116.5|6110.5|6115.4|6109.4|7
1635522590000|2021-10-29 15:49:50|6116.4|6110.4|6117.5|6111.5|6117.5|6111.5|6116.4|6110.4|6
1635522600000|2021-10-29 15:50:00|||||||||4
1635522610000|2021-10-29 15:50:10|6117.4|6111.4|6116.4|6110.4|6117.4|6111.4|6116.4|6110.4|6
1635522630000|2021-10-29 15:50:30|6116.2|6110.2|6115|6109|6116.2|6110.2|6115|6109|1
1635522650000|2021-10-29 15:50:50|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|4
1635522660000|2021-10-29 15:51:00|6115.4|6109.4|6115.5|6109.5|6115.5|6109.5|6115.4|6109.4|1
1635522670000|2021-10-29 15:51:10|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1635522680000|2021-10-29 15:51:20|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|17
1635522700000|2021-10-29 15:51:40|6115|6109|6115|6109|6115|6109|6114.7|6108.7|0
1635522710000|2021-10-29 15:51:50|6114.9|6108.9|6114.9|6108.9|6115|6109|6114.9|6108.9|0
1635522720000|2021-10-29 15:52:00|6114.7|6108.7|6114.4|6108.4|6114.9|6108.9|6114.4|6108.4|15
1635522730000|2021-10-29 15:52:10|6114.5|6108.5|6114.4|6108.4|6114.5|6108.5|6114.4|6108.4|1
1635522740000|2021-10-29 15:52:20|||||||||3
1635522750000|2021-10-29 15:52:30|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|1
1635522760000|2021-10-29 15:52:40|6115.5|6109.5|6114.5|6108.5|6115.5|6109.5|6114.5|6108.5|3
1635522770000|2021-10-29 15:52:50|6115.5|6109.5|6115|6109|6115.5|6109.5|6115|6109|4
1635522780000|2021-10-29 15:53:00|6115.2|6109.2|6114.4|6108.4|6115.5|6109.5|6114.4|6108.4|11
1635522790000|2021-10-29 15:53:10|6114|6108|6114|6108|6114|6108|6114|6108|5
1635522800000|2021-10-29 15:53:20|6114.4|6108.4|6116.5|6110.5|6116.5|6110.5|6114.4|6108.4|7
1635522820000|2021-10-29 15:53:40|6116.7|6110.7|6120.7|6114.7|6121|6115|6116.5|6110.5|19
1635522830000|2021-10-29 15:53:50|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1635522840000|2021-10-29 15:54:00|6119.7|6113.7|6122.5|6116.5|6122.5|6116.5|6119.7|6113.7|6
1635522850000|2021-10-29 15:54:10|6122.7|6116.7|6122.9|6116.9|6122.9|6116.9|6122.7|6116.7|0
1635522860000|2021-10-29 15:54:20|6122.2|6116.2|6122.4|6116.4|6122.4|6116.4|6122.2|6116.2|3
1635522870000|2021-10-29 15:54:30|6122.9|6116.9|6122.2|6116.2|6122.9|6116.9|6122.2|6116.2|2
1635522880000|2021-10-29 15:54:40|6122.4|6116.4|6122.2|6116.2|6122.4|6116.4|6122.2|6116.2|0
1635522890000|2021-10-29 15:54:50|6122|6116|6120.2|6114.2|6122|6116|6120.2|6114.2|5
1635522900000|2021-10-29 15:55:00|6120.4|6114.4|6120.7|6114.7|6120.7|6114.7|6120.2|6114.2|2
1635522910000|2021-10-29 15:55:10|6121|6115|6120.9|6114.9|6121.2|6115.2|6120.4|6114.4|1
1635522920000|2021-10-29 15:55:20|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1635522930000|2021-10-29 15:55:30|6122.7|6116.7|6121.7|6115.7|6122.7|6116.7|6121.7|6115.7|1
1635522940000|2021-10-29 15:55:40|6122|6116|6122.9|6116.9|6122.9|6116.9|6122|6116|2
1635522950000|2021-10-29 15:55:50|6122.4|6116.4|6122.9|6116.9|6122.9|6116.9|6122.2|6116.2|0
1635522960000|2021-10-29 15:56:00|||||||||2
1635522970000|2021-10-29 15:56:10|6123.4|6117.4|6122.4|6116.4|6123.4|6117.4|6122.4|6116.4|1
1635522980000|2021-10-29 15:56:20|6121.2|6115.2|6120.9|6114.9|6121.2|6115.2|6120.9|6114.9|1
1635522990000|2021-10-29 15:56:30|6120.7|6114.7|6119.7|6113.7|6120.7|6114.7|6119.7|6113.7|3
1635523000000|2021-10-29 15:56:40|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.7|6113.7|2
1635523010000|2021-10-29 15:56:50|6119.7|6113.7|6119.9|6113.9|6119.9|6113.9|6119.7|6113.7|0
1635523020000|2021-10-29 15:57:00|6119.5|6113.5|6119.9|6113.9|6119.9|6113.9|6118.4|6112.4|25
1635523030000|2021-10-29 15:57:10|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|10
1635523040000|2021-10-29 15:57:20|6119.4|6113.4|6120.9|6114.9|6120.9|6114.9|6119.4|6113.4|2
1635523050000|2021-10-29 15:57:30|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1635523060000|2021-10-29 15:57:40|6120.2|6114.2|6120.2|6114.2|6120.4|6114.4|6120.2|6114.2|1
1635523070000|2021-10-29 15:57:50|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.7|6113.7|1
1635523080000|2021-10-29 15:58:00|6120.2|6114.2|6122.5|6116.5|6122.5|6116.5|6120.2|6114.2|19
1635523090000|2021-10-29 15:58:10|6122.7|6116.7|6123|6117|6123|6117|6122.7|6116.7|0
1635523100000|2021-10-29 15:58:20|6123.4|6117.4|6125.2|6119.2|6125.4|6119.4|6123.4|6117.4|3
1635523110000|2021-10-29 15:58:30|6124.9|6118.9|6125.9|6119.9|6126|6120|6124.9|6118.9|5
1635523120000|2021-10-29 15:58:40|6126.2|6120.2|6125.9|6119.9|6126.2|6120.2|6125.9|6119.9|1
1635523130000|2021-10-29 15:58:50|6126.2|6120.2|6127.9|6121.9|6127.9|6121.9|6125.9|6119.9|9
1635523140000|2021-10-29 15:59:00|6128.4|6122.4|6128.9|6122.9|6129.4|6123.4|6128.4|6122.4|7
1635523160000|2021-10-29 15:59:20|6128.5|6122.5|6126.9|6120.9|6128.5|6122.5|6126.7|6120.7|7
1635523180000|2021-10-29 15:59:40|6127.2|6121.2|6125.7|6119.7|6127.2|6121.2|6125.7|6119.7|7
1635523190000|2021-10-29 15:59:50|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|1
1635523200000|2021-10-29 16:00:00|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|3
1635523210000|2021-10-29 16:00:10|6126.1|6120.1|6122.1|6116.1|6126.1|6120.1|6122.1|6116.1|12
1635523220000|2021-10-29 16:00:20|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|4
1635523230000|2021-10-29 16:00:30|6120.1|6114.1|6120.1|6114.1|6120.6|6114.6|6120.1|6114.1|4
1635523240000|2021-10-29 16:00:40|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|3
1635523250000|2021-10-29 16:00:50|6121.2|6115.2|6120.9|6114.9|6121.2|6115.2|6120.5|6114.5|7
1635523260000|2021-10-29 16:01:00|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6121.2|6115.2|14
1635523270000|2021-10-29 16:01:10|6122.4|6116.4|6122.5|6116.5|6123|6117|6122.4|6116.4|3
1635523280000|2021-10-29 16:01:20|6122.4|6116.4|6119.9|6113.9|6122.5|6116.5|6119.9|6113.9|13
1635523290000|2021-10-29 16:01:30|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6119.7|6113.7|7
1635523300000|2021-10-29 16:01:40|6120.6|6114.6|6125.2|6119.2|6125.2|6119.2|6120.6|6114.6|23
1635523310000|2021-10-29 16:01:50|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|1
1635523320000|2021-10-29 16:02:00|6126.4|6120.4|6127.2|6121.2|6128.6|6122.6|6126.4|6120.4|7
1635523340000|2021-10-29 16:02:20|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|0
1635523350000|2021-10-29 16:02:30|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|5
1635523360000|2021-10-29 16:02:40|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.6|6119.6|0
1635523380000|2021-10-29 16:03:00|6125.9|6119.9|6127.1|6121.1|6127.1|6121.1|6125.4|6119.4|6
1635523390000|2021-10-29 16:03:10|6127.2|6121.2|6127.4|6121.4|6127.4|6121.4|6127.2|6121.2|3
1635523400000|2021-10-29 16:03:20|6127.7|6121.7|6127.2|6121.2|6127.7|6121.7|6127.2|6121.2|2
1635523410000|2021-10-29 16:03:30|6127.1|6121.1|6127.2|6121.2|6127.2|6121.2|6127.1|6121.1|2
1635523420000|2021-10-29 16:03:40|6127.1|6121.1|6127.1|6121.1|6127.7|6121.7|6125.7|6119.7|14
1635523430000|2021-10-29 16:03:50|6126.6|6120.6|6126.2|6120.2|6126.6|6120.6|6126.2|6120.2|1
1635523440000|2021-10-29 16:04:00|6126.7|6120.7|6126.2|6120.2|6126.7|6120.7|6126.2|6120.2|3
1635523470000|2021-10-29 16:04:30|6125.7|6119.7|6125.4|6119.4|6125.7|6119.7|6125.4|6119.4|5
1635523480000|2021-10-29 16:04:40|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|2
1635523490000|2021-10-29 16:04:50|6125.4|6119.4|6125.4|6119.4|6125.7|6119.7|6125.4|6119.4|2
1635523500000|2021-10-29 16:05:00|6125.6|6119.6|6125.7|6119.7|6125.7|6119.7|6125.4|6119.4|3
1635523510000|2021-10-29 16:05:10|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|4
1635523520000|2021-10-29 16:05:20|6126.5|6120.5|6126.2|6120.2|6126.5|6120.5|6126.2|6120.2|8
1635523530000|2021-10-29 16:05:30|6126.4|6120.4|6125.7|6119.7|6126.4|6120.4|6125.7|6119.7|5
1635523540000|2021-10-29 16:05:40|6125.9|6119.9|6126.2|6120.2|6127.5|6121.5|6125.9|6119.9|30
1635523550000|2021-10-29 16:05:50|6126.4|6120.4|6126.5|6120.5|6126.5|6120.5|6126.4|6120.4|7
1635523560000|2021-10-29 16:06:00|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|3
1635523570000|2021-10-29 16:06:10|6126.1|6120.1|6126.2|6120.2|6126.2|6120.2|6126.1|6120.1|1
1635523580000|2021-10-29 16:06:20|6126.1|6120.1|6121.2|6115.2|6126.1|6120.1|6121.2|6115.2|7
1635523590000|2021-10-29 16:06:30|6121.4|6115.4|6121.2|6115.2|6121.7|6115.7|6121.2|6115.2|0
1635523600000|2021-10-29 16:06:40|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|7
1635523620000|2021-10-29 16:07:00|6121.7|6115.7|6119.2|6113.2|6121.7|6115.7|6119.2|6113.2|10
1635523630000|2021-10-29 16:07:10|6119.7|6113.7|6121.9|6115.9|6121.9|6115.9|6119.7|6113.7|9
1635523650000|2021-10-29 16:07:30|6122.4|6116.4|6121.9|6115.9|6122.4|6116.4|6121.9|6115.9|0
1635523660000|2021-10-29 16:07:40|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1635523680000|2021-10-29 16:08:00|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|1
1635523690000|2021-10-29 16:08:10|6119.9|6113.9|6117.9|6111.9|6120.2|6114.2|6117.9|6111.9|10
1635523700000|2021-10-29 16:08:20|6119.5|6113.5|6118.7|6112.7|6119.5|6113.5|6118.7|6112.7|22
1635523710000|2021-10-29 16:08:30|6118.4|6112.4|6118.7|6112.7|6118.7|6112.7|6118.4|6112.4|0
1635523720000|2021-10-29 16:08:40|6118.9|6112.9|6120.4|6114.4|6120.4|6114.4|6118.9|6112.9|3
1635523740000|2021-10-29 16:09:00|6120.5|6114.5|6122|6116|6122.4|6116.4|6120.5|6114.5|13
1635523750000|2021-10-29 16:09:10|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1635523760000|2021-10-29 16:09:20|6122.7|6116.7|6122.9|6116.9|6122.9|6116.9|6122.7|6116.7|4
1635523770000|2021-10-29 16:09:30|6123.9|6117.9|6126.2|6120.2|6126.2|6120.2|6123.9|6117.9|20
1635523780000|2021-10-29 16:09:40|||||||||1
1635523790000|2021-10-29 16:09:50|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|3
1635523800000|2021-10-29 16:10:00|6126.7|6120.7|6125.9|6119.9|6126.7|6120.7|6125.9|6119.9|5
1635523810000|2021-10-29 16:10:10|6124.9|6118.9|6126.9|6120.9|6126.9|6120.9|6124.9|6118.9|7
1635523820000|2021-10-29 16:10:20|6126|6120|6126.9|6120.9|6126.9|6120.9|6126|6120|0
1635523830000|2021-10-29 16:10:30|6126.7|6120.7|6128.9|6122.9|6129|6123|6126.7|6120.7|18
1635523840000|2021-10-29 16:10:40|6128.7|6122.7|6129.4|6123.4|6130.4|6124.4|6128.4|6122.4|34
1635523850000|2021-10-29 16:10:50|6129.5|6123.5|6130.2|6124.2|6130.2|6124.2|6129.5|6123.5|8
1635523860000|2021-10-29 16:11:00|6130.4|6124.4|6132.6|6126.6|6132.6|6126.6|6130.2|6124.2|6
1635523870000|2021-10-29 16:11:10|6132.7|6126.7|6133.6|6127.6|6133.6|6127.6|6132.7|6126.7|3
1635523880000|2021-10-29 16:11:20|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|14
1635523890000|2021-10-29 16:11:30|6136.4|6130.4|6137.1|6131.1|6137.1|6131.1|6135.7|6129.7|7
1635523900000|2021-10-29 16:11:40|6136.7|6130.7|6140.7|6134.7|6140.7|6134.7|6136.7|6130.7|10
1635523910000|2021-10-29 16:11:50|6141.4|6135.4|6144.6|6138.6|6144.6|6138.6|6141.2|6135.2|15
1635523920000|2021-10-29 16:12:00|6144.1|6138.1|6142.1|6136.1|6144.6|6138.6|6142.1|6136.1|7
1635523930000|2021-10-29 16:12:10|6142.7|6136.7|6139.1|6133.1|6143.1|6137.1|6139.1|6133.1|20
1635523940000|2021-10-29 16:12:20|6139.4|6133.4|6143.1|6137.1|6143.1|6137.1|6139.4|6133.4|6
1635523950000|2021-10-29 16:12:30|6143.7|6137.7|6141.6|6135.6|6144.2|6138.2|6141.6|6135.6|12
1635523960000|2021-10-29 16:12:40|6141.7|6135.7|6142.1|6136.1|6142.1|6136.1|6141.7|6135.7|0
1635523970000|2021-10-29 16:12:50|6141.1|6135.1|6143.9|6137.9|6143.9|6137.9|6141.1|6135.1|10
1635523980000|2021-10-29 16:13:00|6143.5|6137.5|6141.9|6135.9|6143.5|6137.5|6141.9|6135.9|4
1635523990000|2021-10-29 16:13:10|||||||||1
1635524000000|2021-10-29 16:13:20|6141.7|6135.7|6140.9|6134.9|6141.7|6135.7|6140.9|6134.9|6
1635524010000|2021-10-29 16:13:30|6141.4|6135.4|6142.2|6136.2|6142.9|6136.9|6141.4|6135.4|4
1635524020000|2021-10-29 16:13:40|6141.7|6135.7|6141.9|6135.9|6141.9|6135.9|6140.9|6134.9|5
1635524030000|2021-10-29 16:13:50|6142|6136|6140.4|6134.4|6142|6136|6140.4|6134.4|5
1635524040000|2021-10-29 16:14:00|6140.7|6134.7|6140.9|6134.9|6141.2|6135.2|6140.7|6134.7|0
1635524050000|2021-10-29 16:14:10|6141.4|6135.4|6139.9|6133.9|6141.4|6135.4|6139.9|6133.9|3
1635524060000|2021-10-29 16:14:20|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|11
1635524070000|2021-10-29 16:14:30|6139.4|6133.4|6134.9|6128.9|6139.4|6133.4|6134.9|6128.9|35
1635524080000|2021-10-29 16:14:40|6135|6129|6134.9|6128.9|6135.4|6129.4|6134.4|6128.4|2
1635524090000|2021-10-29 16:14:50|||||||||1
1635524100000|2021-10-29 16:15:00|6135|6129|6137.4|6131.4|6137.4|6131.4|6135|6129|3
1635524110000|2021-10-29 16:15:10|6136.9|6130.9|6137.5|6131.5|6137.5|6131.5|6136.9|6130.9|2
1635524120000|2021-10-29 16:15:20|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|1
1635524130000|2021-10-29 16:15:30|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|1
1635524140000|2021-10-29 16:15:40|6137.7|6131.7|6142.4|6136.4|6142.4|6136.4|6137.7|6131.7|2
1635524150000|2021-10-29 16:15:50|6143|6137|6144.5|6138.5|6144.5|6138.5|6142.4|6136.4|10
1635524160000|2021-10-29 16:16:00|6147.6|6141.6|6141.9|6135.9|6147.6|6141.6|6141.4|6135.4|28
1635524170000|2021-10-29 16:16:10|6142.4|6136.4|6142.5|6136.5|6143|6137|6141.7|6135.7|16
1635524180000|2021-10-29 16:16:20|||||||||2
1635524190000|2021-10-29 16:16:30|6143|6137|6139.9|6133.9|6143.5|6137.5|6139.9|6133.9|35
1635524200000|2021-10-29 16:16:40|6139.4|6133.4|6140.4|6134.4|6140.4|6134.4|6139.4|6133.4|2
1635524210000|2021-10-29 16:16:50|6139.9|6133.9|6139.7|6133.7|6139.9|6133.9|6139.7|6133.7|2
1635524220000|2021-10-29 16:17:00|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|1
1635524230000|2021-10-29 16:17:10|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6
1635524240000|2021-10-29 16:17:20|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|1
1635524250000|2021-10-29 16:17:30|6143|6137|6143.5|6137.5|6143.5|6137.5|6143|6137|3
1635524260000|2021-10-29 16:17:40|6143.4|6137.4|6143.5|6137.5|6143.5|6137.5|6143.4|6137.4|2
1635524270000|2021-10-29 16:17:50|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|7
1635524280000|2021-10-29 16:18:00|6142.4|6136.4|6142.9|6136.9|6142.9|6136.9|6141.9|6135.9|4
1635524310000|2021-10-29 16:18:30|6143|6137|6141.9|6135.9|6143|6137|6141.9|6135.9|6
1635524330000|2021-10-29 16:18:50|6140.7|6134.7|6140.9|6134.9|6140.9|6134.9|6140.7|6134.7|3
1635524340000|2021-10-29 16:19:00|6141.7|6135.7|6142.4|6136.4|6143|6137|6141.7|6135.7|12
1635524350000|2021-10-29 16:19:10|6143|6137|6142.4|6136.4|6143|6137|6142.4|6136.4|21
1635524360000|2021-10-29 16:19:20|||||||||3
1635524370000|2021-10-29 16:19:30|6141.9|6135.9|6142.5|6136.5|6142.5|6136.5|6141.9|6135.9|5
1635524380000|2021-10-29 16:19:40|6139.7|6133.7|6140.4|6134.4|6140.4|6134.4|6139.7|6133.7|4
1635524390000|2021-10-29 16:19:50|6140.7|6134.7|6140.4|6134.4|6140.9|6134.9|6140.4|6134.4|1
1635524400000|2021-10-29 16:20:00|6140.5|6134.5|6141.2|6135.2|6142.2|6136.2|6140.5|6134.5|4
1635524410000|2021-10-29 16:20:10|6142|6136|6142.2|6136.2|6142.2|6136.2|6141.9|6135.9|4
1635524420000|2021-10-29 16:20:20|6142.5|6136.5|6142.4|6136.4|6142.5|6136.5|6141.9|6135.9|4
1635524430000|2021-10-29 16:20:30|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|2
1635524440000|2021-10-29 16:20:40|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|2
1635524460000|2021-10-29 16:21:00|6140.2|6134.2|6140.2|6134.2|6140.4|6134.4|6140.2|6134.2|2
1635524470000|2021-10-29 16:21:10|6139.7|6133.7|6137.9|6131.9|6139.7|6133.7|6137.4|6131.4|27
1635524480000|2021-10-29 16:21:20|6137.7|6131.7|6137.4|6131.4|6137.7|6131.7|6137.4|6131.4|0
1635524510000|2021-10-29 16:21:50|6137|6131|6135.4|6129.4|6137|6131|6135.4|6129.4|3
1635524520000|2021-10-29 16:22:00|6135.5|6129.5|6134.9|6128.9|6135.5|6129.5|6134.4|6128.4|9
1635524530000|2021-10-29 16:22:10|||||||||1
1635524540000|2021-10-29 16:22:20|6135|6129|6135|6129|6135|6129|6135|6129|0
1635524550000|2021-10-29 16:22:30|6135.4|6129.4|6136.5|6130.5|6137|6131|6135.4|6129.4|6
1635524560000|2021-10-29 16:22:40|6135.9|6129.9|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|1
1635524570000|2021-10-29 16:22:50|6135.2|6129.2|6134.9|6128.9|6135.2|6129.2|6134.4|6128.4|7
1635524580000|2021-10-29 16:23:00|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|7
1635524590000|2021-10-29 16:23:10|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|2
1635524610000|2021-10-29 16:23:30|6135.4|6129.4|6135.2|6129.2|6135.4|6129.4|6135.2|6129.2|3
1635524620000|2021-10-29 16:23:40|||||||||1
1635524630000|2021-10-29 16:23:50|6134.9|6128.9|6134.4|6128.4|6134.9|6128.9|6134.4|6128.4|3
1635524640000|2021-10-29 16:24:00|6134.5|6128.5|6135.7|6129.7|6136|6130|6134.5|6128.5|11
1635524650000|2021-10-29 16:24:10|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|1
1635524660000|2021-10-29 16:24:20|6136|6130|6136|6130|6136|6130|6135.5|6129.5|1
1635524670000|2021-10-29 16:24:30|6135.9|6129.9|6136.5|6130.5|6137|6131|6135.5|6129.5|5
1635524680000|2021-10-29 16:24:40|6137|6131|6136.5|6130.5|6137|6131|6136.5|6130.5|0
1635524690000|2021-10-29 16:24:50|||||||||3
1635524710000|2021-10-29 16:25:10|6135.9|6129.9|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|2
1635524720000|2021-10-29 16:25:20|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|1
1635524730000|2021-10-29 16:25:30|6134|6128|6134.4|6128.4|6134.4|6128.4|6134|6128|0
1635524740000|2021-10-29 16:25:40|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|7
1635524750000|2021-10-29 16:25:50|6132.9|6126.9|6131.4|6125.4|6132.9|6126.9|6131.4|6125.4|5
1635524760000|2021-10-29 16:26:00|6131|6125|6131.4|6125.4|6131.4|6125.4|6131|6125|0
1635524770000|2021-10-29 16:26:10|6131|6125|6130.9|6124.9|6131.4|6125.4|6130.9|6124.9|7
1635524780000|2021-10-29 16:26:20|6131|6125|6131.9|6125.9|6131.9|6125.9|6131|6125|6
1635524790000|2021-10-29 16:26:30|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|0
1635524800000|2021-10-29 16:26:40|||||||||4
1635524810000|2021-10-29 16:26:50|6131.9|6125.9|6130.4|6124.4|6131.9|6125.9|6129.4|6123.4|13
1635524820000|2021-10-29 16:27:00|6130.5|6124.5|6130.9|6124.9|6130.9|6124.9|6129.9|6123.9|7
1635524830000|2021-10-29 16:27:10|6131|6125|6131|6125|6131|6125|6131|6125|0
1635524840000|2021-10-29 16:27:20|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|0
1635524850000|2021-10-29 16:27:30|6131.5|6125.5|6131.9|6125.9|6131.9|6125.9|6131.5|6125.5|7
1635524860000|2021-10-29 16:27:40|6133.9|6127.9|6134.4|6128.4|6134.4|6128.4|6133.9|6127.9|1
1635524870000|2021-10-29 16:27:50|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|1
1635524890000|2021-10-29 16:28:10|6134.2|6128.2|6133.4|6127.4|6134.2|6128.2|6133.4|6127.4|3
1635524900000|2021-10-29 16:28:20|||||||||1
1635524910000|2021-10-29 16:28:30|6133|6127|6132.1|6126.1|6133|6127|6132.1|6126.1|6
1635524920000|2021-10-29 16:28:40|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|0
1635524930000|2021-10-29 16:28:50|6130.9|6124.9|6132.9|6126.9|6132.9|6126.9|6130.9|6124.9|5
1635524950000|2021-10-29 16:29:10|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1635524970000|2021-10-29 16:29:30|6133.2|6127.2|6133.9|6127.9|6133.9|6127.9|6132.9|6126.9|4
1635524980000|2021-10-29 16:29:40|6133.7|6127.7|6133.4|6127.4|6133.7|6127.7|6132.4|6126.4|4
1635524990000|2021-10-29 16:29:50|6132.9|6126.9|6133.4|6127.4|6133.4|6127.4|6132.9|6126.9|5
1635525000000|2021-10-29 16:30:00|6133.2|6127.2|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|0
1635525010000|2021-10-29 16:30:10|6132.4|6126.4|6137.9|6131.9|6137.9|6131.9|6132.4|6126.4|7
1635525020000|2021-10-29 16:30:20|6138.2|6132.2|6138.4|6132.4|6138.4|6132.4|6138.2|6132.2|1
1635525030000|2021-10-29 16:30:30|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.5|6131.5|2
1635525040000|2021-10-29 16:30:40|6139.3|6133.3|6139|6133|6139.7|6133.7|6137.9|6131.9|10
1635525050000|2021-10-29 16:30:50|6138.9|6132.9|6139.4|6133.4|6139.4|6133.4|6138.9|6132.9|0
1635525060000|2021-10-29 16:31:00|6140.4|6134.4|6139.4|6133.4|6140.4|6134.4|6139.4|6133.4|17
1635525070000|2021-10-29 16:31:10|6139|6133|6138.9|6132.9|6139|6133|6137.9|6131.9|4
1635525080000|2021-10-29 16:31:20|6139|6133|6138.9|6132.9|6139.9|6133.9|6138.4|6132.4|5
1635525090000|2021-10-29 16:31:30|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|1
1635525100000|2021-10-29 16:31:40|6138|6132|6138.4|6132.4|6138.4|6132.4|6138|6132|1
1635525110000|2021-10-29 16:31:50|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|2
1635525120000|2021-10-29 16:32:00|6139.7|6133.7|6139.9|6133.9|6139.9|6133.9|6139.7|6133.7|2
1635525130000|2021-10-29 16:32:10|6140.4|6134.4|6140.2|6134.2|6140.4|6134.4|6140.2|6134.2|0
1635525140000|2021-10-29 16:32:20|6140|6134|6140.9|6134.9|6141.4|6135.4|6140|6134|6
1635525150000|2021-10-29 16:32:30|6141.4|6135.4|6140.9|6134.9|6141.4|6135.4|6140.7|6134.7|5
1635525160000|2021-10-29 16:32:40|||||||||1
1635525170000|2021-10-29 16:32:50|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|2
1635525180000|2021-10-29 16:33:00|6142.4|6136.4|6139.9|6133.9|6142.4|6136.4|6139.7|6133.7|36
1635525190000|2021-10-29 16:33:10|6138.4|6132.4|6138.2|6132.2|6138.4|6132.4|6138.2|6132.2|8
1635525200000|2021-10-29 16:33:20|6138.1|6132.1|6138.2|6132.2|6138.2|6132.2|6138.1|6132.1|1
1635525220000|2021-10-29 16:33:40|6136.4|6130.4|6135.9|6129.9|6136.4|6130.4|6135.4|6129.4|6
1635525240000|2021-10-29 16:34:00|6136.4|6130.4|6135.9|6129.9|6136.4|6130.4|6135.9|6129.9|0
1635525260000|2021-10-29 16:34:20|6135|6129|6135.4|6129.4|6135.4|6129.4|6135|6129|7
1635525270000|2021-10-29 16:34:30|6135.7|6129.7|6134.9|6128.9|6135.9|6129.9|6134.5|6128.5|3
1635525290000|2021-10-29 16:34:50|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|1
1635525300000|2021-10-29 16:35:00|6135.9|6129.9|6134.9|6128.9|6135.9|6129.9|6134.9|6128.9|1
1635525310000|2021-10-29 16:35:10|6135|6129|6134|6128|6135|6129|6134|6128|1
1635525320000|2021-10-29 16:35:20|||||||||10
1635525330000|2021-10-29 16:35:30|6135.5|6129.5|6136.5|6130.5|6136.5|6130.5|6135.5|6129.5|24
1635525340000|2021-10-29 16:35:40|6136.9|6130.9|6136.4|6130.4|6136.9|6130.9|6136.4|6130.4|0
1635525350000|2021-10-29 16:35:50|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|1
1635525360000|2021-10-29 16:36:00|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|3
1635525370000|2021-10-29 16:36:10|6137.5|6131.5|6137.9|6131.9|6137.9|6131.9|6137.5|6131.5|1
1635525380000|2021-10-29 16:36:20|6138.4|6132.4|6134.5|6128.5|6138.9|6132.9|6134.5|6128.5|83
1635525390000|2021-10-29 16:36:30|6134.9|6128.9|6134.5|6128.5|6134.9|6128.9|6134.4|6128.4|0
1635525400000|2021-10-29 16:36:40|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|0
1635525410000|2021-10-29 16:36:50|6134.5|6128.5|6135.4|6129.4|6135.4|6129.4|6134.5|6128.5|22
1635525420000|2021-10-29 16:37:00|||||||||1
1635525430000|2021-10-29 16:37:10|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6
1635525440000|2021-10-29 16:37:20|6134.9|6128.9|6130.9|6124.9|6134.9|6128.9|6130.9|6124.9|2
1635525450000|2021-10-29 16:37:30|6131.4|6125.4|6131.9|6125.9|6132.4|6126.4|6131.4|6125.4|5
1635525460000|2021-10-29 16:37:40|6132.2|6126.2|6132.4|6126.4|6132.9|6126.9|6131.9|6125.9|2
1635525470000|2021-10-29 16:37:50|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|1
1635525480000|2021-10-29 16:38:00|6132.7|6126.7|6133.2|6127.2|6133.2|6127.2|6132.4|6126.4|1
1635525490000|2021-10-29 16:38:10|||||||||1
1635525500000|2021-10-29 16:38:20|6133.4|6127.4|6132.9|6126.9|6133.9|6127.9|6132.9|6126.9|2
1635525520000|2021-10-29 16:38:40|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|1
1635525530000|2021-10-29 16:38:50|6132.5|6126.5|6132.4|6126.4|6132.5|6126.5|6132.4|6126.4|2
1635525540000|2021-10-29 16:39:00|6132.5|6126.5|6131.4|6125.4|6132.9|6126.9|6131.4|6125.4|2
1635525550000|2021-10-29 16:39:10|6131.7|6125.7|6131.9|6125.9|6131.9|6125.9|6131.7|6125.7|1
1635525560000|2021-10-29 16:39:20|6131.4|6125.4|6131.9|6125.9|6131.9|6125.9|6131.4|6125.4|1
1635525570000|2021-10-29 16:39:30|6131.7|6125.7|6131.9|6125.9|6131.9|6125.9|6131.7|6125.7|1
1635525580000|2021-10-29 16:39:40|6131.4|6125.4|6131.9|6125.9|6131.9|6125.9|6131.4|6125.4|1
1635525600000|2021-10-29 16:40:00|6132.4|6126.4|6132.9|6126.9|6133.2|6127.2|6131.9|6125.9|2
1635525610000|2021-10-29 16:40:10|6133.4|6127.4|6132.9|6126.9|6133.4|6127.4|6132.9|6126.9|0
1635525620000|2021-10-29 16:40:20|||||||||7
1635525640000|2021-10-29 16:40:40|6133.9|6127.9|6133.2|6127.2|6133.9|6127.9|6133.2|6127.2|2
1635525660000|2021-10-29 16:41:00|6132.9|6126.9|6133.9|6127.9|6133.9|6127.9|6132.9|6126.9|1
1635525670000|2021-10-29 16:41:10|6133.7|6127.7|6132.9|6126.9|6133.7|6127.7|6132.9|6126.9|1
1635525680000|2021-10-29 16:41:20|6133.4|6127.4|6133.4|6127.4|6133.9|6127.9|6133.4|6127.4|1
1635525690000|2021-10-29 16:41:30|6133.9|6127.9|6133.4|6127.4|6134.4|6128.4|6133.4|6127.4|1
1635525700000|2021-10-29 16:41:40|||||||||1
1635525710000|2021-10-29 16:41:50|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|1
1635525720000|2021-10-29 16:42:00|6133.5|6127.5|6131.4|6125.4|6133.5|6127.5|6131.4|6125.4|11
1635525730000|2021-10-29 16:42:10|6131.9|6125.9|6130.9|6124.9|6131.9|6125.9|6130.9|6124.9|2
1635525740000|2021-10-29 16:42:20|6124.5|6118.5|6124.7|6118.7|6124.9|6118.9|6123.4|6117.4|8
1635525750000|2021-10-29 16:42:30|6124.4|6118.4|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|4
1635525760000|2021-10-29 16:42:40|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|2
1635525770000|2021-10-29 16:42:50|6124.4|6118.4|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|0
1635525780000|2021-10-29 16:43:00|6124.7|6118.7|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|3
1635525790000|2021-10-29 16:43:10|6125.9|6119.9|6125.9|6119.9|6126.9|6120.9|6125.9|6119.9|5
1635525810000|2021-10-29 16:43:30|6126.2|6120.2|6125.9|6119.9|6126.2|6120.2|6125.9|6119.9|4
1635525830000|2021-10-29 16:43:50|||||||||1
1635525840000|2021-10-29 16:44:00|6126.9|6120.9|6125.9|6119.9|6126.9|6120.9|6125.4|6119.4|4
1635525850000|2021-10-29 16:44:10|||||||||1
1635525860000|2021-10-29 16:44:20|||||||||2
1635525870000|2021-10-29 16:44:30|6125.7|6119.7|6125.9|6119.9|6125.9|6119.9|6125.4|6119.4|2
1635525890000|2021-10-29 16:44:50|||||||||6
1635525900000|2021-10-29 16:45:00|6125.1|6119.1|6124.2|6118.2|6125.1|6119.1|6124.1|6118.1|39
1635525910000|2021-10-29 16:45:10|6124.6|6118.6|6124.9|6118.9|6124.9|6118.9|6123.2|6117.2|4
1635525920000|2021-10-29 16:45:20|6124.1|6118.1|6122.1|6116.1|6124.1|6118.1|6121.1|6115.1|5
1635525930000|2021-10-29 16:45:30|6122.4|6116.4|6122.1|6116.1|6123.4|6117.4|6122.1|6116.1|5
1635525940000|2021-10-29 16:45:40|6122.6|6116.6|6122.1|6116.1|6122.6|6116.6|6122.1|6116.1|2
1635525950000|2021-10-29 16:45:50|||||||||2
1635525960000|2021-10-29 16:46:00|6122.4|6116.4|6123.6|6117.6|6123.6|6117.6|6122.4|6116.4|2
1635525980000|2021-10-29 16:46:20|6123.2|6117.2|6123.6|6117.6|6123.6|6117.6|6123.1|6117.1|1
1635525990000|2021-10-29 16:46:30|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.1|6117.1|52
1635526000000|2021-10-29 16:46:40|||||||||3
1635526010000|2021-10-29 16:46:50|6123.1|6117.1|6123.2|6117.2|6123.2|6117.2|6123.1|6117.1|1
1635526020000|2021-10-29 16:47:00|6123.1|6117.1|6123.1|6117.1|6123.2|6117.2|6122.2|6116.2|3
1635526030000|2021-10-29 16:47:10|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|1
1635526040000|2021-10-29 16:47:20|6123.6|6117.6|6122.6|6116.6|6123.6|6117.6|6122.1|6116.1|5
1635526050000|2021-10-29 16:47:30|6122.4|6116.4|6122.6|6116.6|6122.6|6116.6|6122.1|6116.1|1
1635526070000|2021-10-29 16:47:50|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1635526080000|2021-10-29 16:48:00|6122.6|6116.6|6124.1|6118.1|6124.1|6118.1|6122.6|6116.6|7
1635526090000|2021-10-29 16:48:10|||||||||1
1635526100000|2021-10-29 16:48:20|6125.6|6119.6|6124.6|6118.6|6125.6|6119.6|6124.6|6118.6|12
1635526110000|2021-10-29 16:48:30|6124.1|6118.1|6124.1|6118.1|6124.6|6118.6|6124.1|6118.1|1
1635526120000|2021-10-29 16:48:40|||||||||1
1635526130000|2021-10-29 16:48:50|6124.2|6118.2|6124.6|6118.6|6124.6|6118.6|6124.2|6118.2|1
1635526140000|2021-10-29 16:49:00|6124.7|6118.7|6124.6|6118.6|6124.7|6118.7|6124.6|6118.6|2
1635526150000|2021-10-29 16:49:10|||||||||20
1635526160000|2021-10-29 16:49:20|6124.2|6118.2|6123.1|6117.1|6124.2|6118.2|6122.6|6116.6|4
1635526170000|2021-10-29 16:49:30|||||||||2
1635526180000|2021-10-29 16:49:40|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|1
1635526190000|2021-10-29 16:49:50|6122.9|6116.9|6122.1|6116.1|6122.9|6116.9|6121.2|6115.2|6
1635526200000|2021-10-29 16:50:00|6121.9|6115.9|6121.6|6115.6|6121.9|6115.9|6120.6|6114.6|1
1635526210000|2021-10-29 16:50:10|6121.7|6115.7|6121.6|6115.6|6122.6|6116.6|6121.6|6115.6|1
1635526220000|2021-10-29 16:50:20|6122.3|6116.3|6122.6|6116.6|6122.6|6116.6|6122.3|6116.3|1
1635526230000|2021-10-29 16:50:30|6122.4|6116.4|6121.1|6115.1|6122.4|6116.4|6121.1|6115.1|2
1635526240000|2021-10-29 16:50:40|6122.1|6116.1|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|3
1635526260000|2021-10-29 16:51:00|||||||||1
1635526270000|2021-10-29 16:51:10|6121.7|6115.7|6124.1|6118.1|6124.1|6118.1|6121.7|6115.7|5
1635526280000|2021-10-29 16:51:20|6123.6|6117.6|6123.6|6117.6|6123.6|6117.6|6123.1|6117.1|8
1635526290000|2021-10-29 16:51:30|6124.1|6118.1|6123.6|6117.6|6124.2|6118.2|6123.6|6117.6|8
1635526300000|2021-10-29 16:51:40|6122.2|6116.2|6123.7|6117.7|6123.7|6117.7|6122.2|6116.2|25
1635526310000|2021-10-29 16:51:50|6124.6|6118.6|6122.6|6116.6|6124.6|6118.6|6122.6|6116.6|0
1635526320000|2021-10-29 16:52:00|6122.7|6116.7|6123.6|6117.6|6123.6|6117.6|6122.7|6116.7|0
1635526330000|2021-10-29 16:52:10|6123.7|6117.7|6123.7|6117.7|6124.1|6118.1|6123.6|6117.6|0
1635526340000|2021-10-29 16:52:20|6123.6|6117.6|6123.2|6117.2|6123.6|6117.6|6123.2|6117.2|3
1635526350000|2021-10-29 16:52:30|6123.6|6117.6|6123.7|6117.7|6124.1|6118.1|6123.6|6117.6|0
1635526360000|2021-10-29 16:52:40|6124.7|6118.7|6123.6|6117.6|6124.7|6118.7|6123.6|6117.6|9
1635526370000|2021-10-29 16:52:50|6123.2|6117.2|6122.2|6116.2|6123.6|6117.6|6122.2|6116.2|5
1635526380000|2021-10-29 16:53:00|6122.4|6116.4|6123.9|6117.9|6123.9|6117.9|6122.4|6116.4|5
1635526390000|2021-10-29 16:53:10|6122.9|6116.9|6122.5|6116.5|6122.9|6116.9|6122.4|6116.4|3
1635526400000|2021-10-29 16:53:20|6122.4|6116.4|6122.2|6116.2|6122.4|6116.4|6122.2|6116.2|1
1635526410000|2021-10-29 16:53:30|6120.9|6114.9|6119.9|6113.9|6120.9|6114.9|6119.9|6113.9|0
1635526420000|2021-10-29 16:53:40|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|1
1635526430000|2021-10-29 16:53:50|6120.7|6114.7|6120.4|6114.4|6120.7|6114.7|6119.9|6113.9|2
1635526440000|2021-10-29 16:54:00|6119.9|6113.9|6119.9|6113.9|6120.4|6114.4|6119.9|6113.9|2
1635526450000|2021-10-29 16:54:10|6120.4|6114.4|6119.9|6113.9|6120.4|6114.4|6119.5|6113.5|9
1635526460000|2021-10-29 16:54:20|6119.5|6113.5|6119.4|6113.4|6119.9|6113.9|6119.4|6113.4|0
1635526470000|2021-10-29 16:54:30|||||||||2
1635526490000|2021-10-29 16:54:50|6119.5|6113.5|6119.9|6113.9|6119.9|6113.9|6119.5|6113.5|1
1635526500000|2021-10-29 16:55:00|||||||||4
1635526510000|2021-10-29 16:55:10|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1635526520000|2021-10-29 16:55:20|6120|6114|6120.4|6114.4|6120.4|6114.4|6120|6114|0
1635526530000|2021-10-29 16:55:30|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|2
1635526540000|2021-10-29 16:55:40|6122.5|6116.5|6122.4|6116.4|6122.5|6116.5|6121.9|6115.9|4
1635526550000|2021-10-29 16:55:50|6122|6116|6122.4|6116.4|6122.4|6116.4|6122|6116|0
1635526560000|2021-10-29 16:56:00|6122.5|6116.5|6122.4|6116.4|6122.5|6116.5|6122.4|6116.4|0
1635526570000|2021-10-29 16:56:10|6122.7|6116.7|6123.4|6117.4|6123.4|6117.4|6121.9|6115.9|2
1635526580000|2021-10-29 16:56:20|6123.9|6117.9|6126.9|6120.9|6126.9|6120.9|6123.9|6117.9|20
1635526590000|2021-10-29 16:56:30|6125.9|6119.9|6125.5|6119.5|6125.9|6119.9|6125.5|6119.5|3
1635526600000|2021-10-29 16:56:40|6125.9|6119.9|6123.9|6117.9|6125.9|6119.9|6123.9|6117.9|1
1635526620000|2021-10-29 16:57:00|6124.5|6118.5|6123.9|6117.9|6124.9|6118.9|6123.9|6117.9|2
1635526630000|2021-10-29 16:57:10|6124.7|6118.7|6123.4|6117.4|6124.7|6118.7|6123.4|6117.4|3
1635526640000|2021-10-29 16:57:20|6122.9|6116.9|6122.9|6116.9|6123.9|6117.9|6122.9|6116.9|4
1635526660000|2021-10-29 16:57:40|6122.4|6116.4|6121.9|6115.9|6122.4|6116.4|6121.5|6115.5|2
1635526670000|2021-10-29 16:57:50|6122.4|6116.4|6122.5|6116.5|6122.5|6116.5|6122.4|6116.4|0
1635526680000|2021-10-29 16:58:00|6120.1|6114.1|6117.2|6111.2|6120.1|6114.1|6117.2|6111.2|6
1635526690000|2021-10-29 16:58:10|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|3
1635526700000|2021-10-29 16:58:20|6115.9|6109.9|6116.9|6110.9|6116.9|6110.9|6115.9|6109.9|5
1635526710000|2021-10-29 16:58:30|6112.2|6106.2|6112.2|6106.2|6112.6|6106.6|6112.2|6106.2|21
1635526720000|2021-10-29 16:58:40|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|1
1635526730000|2021-10-29 16:58:50|6113|6107|6112.9|6106.9|6113|6107|6112.9|6106.9|4
1635526740000|2021-10-29 16:59:00|||||||||1
1635526760000|2021-10-29 16:59:20|||||||||1
1635526770000|2021-10-29 16:59:30|6113.4|6107.4|6116.9|6110.9|6117.9|6111.9|6113.4|6107.4|5
1635526780000|2021-10-29 16:59:40|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|3
1635526790000|2021-10-29 16:59:50|6115.7|6109.7|6115.9|6109.9|6115.9|6109.9|6115.4|6109.4|10
1635526800000|2021-10-29 17:00:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|1
1635526810000|2021-10-29 17:00:10|6116.5|6110.5|6116.4|6110.4|6116.5|6110.5|6116.4|6110.4|2
1635526820000|2021-10-29 17:00:20|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.9|6110.9|5
1635526830000|2021-10-29 17:00:30|6118|6112|6117.4|6111.4|6118.4|6112.4|6116.9|6110.9|4
1635526840000|2021-10-29 17:00:40|6117.2|6111.2|6118.2|6112.2|6118.7|6112.7|6116.9|6110.9|2
1635526850000|2021-10-29 17:00:50|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|2
1635526860000|2021-10-29 17:01:00|6118|6112|6117.4|6111.4|6118|6112|6117.4|6111.4|2
1635526870000|2021-10-29 17:01:10|6117.9|6111.9|6116.9|6110.9|6117.9|6111.9|6116.4|6110.4|3
1635526880000|2021-10-29 17:01:20|||||||||4
1635526890000|2021-10-29 17:01:30|6117.5|6111.5|6118.2|6112.2|6118.2|6112.2|6117.5|6111.5|3
1635526900000|2021-10-29 17:01:40|6117.9|6111.9|6117.2|6111.2|6117.9|6111.9|6117.2|6111.2|2
1635526910000|2021-10-29 17:01:50|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|5
1635526920000|2021-10-29 17:02:00|6116.6|6110.6|6117.6|6111.6|6118.6|6112.6|6116.6|6110.6|6
1635526930000|2021-10-29 17:02:10|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|1
1635526940000|2021-10-29 17:02:20|6118.1|6112.1|6117.7|6111.7|6118.1|6112.1|6117.7|6111.7|0
1635526950000|2021-10-29 17:02:30|6118.9|6112.9|6118.6|6112.6|6118.9|6112.9|6118.4|6112.4|2
1635526960000|2021-10-29 17:02:40|6118.7|6112.7|6121.9|6115.9|6122.2|6116.2|6118.4|6112.4|9
1635526970000|2021-10-29 17:02:50|6124.2|6118.2|6124.9|6118.9|6124.9|6118.9|6123.1|6117.1|28
1635526980000|2021-10-29 17:03:00|6124.4|6118.4|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|4
1635526990000|2021-10-29 17:03:10|6125.4|6119.4|6125.2|6119.2|6125.4|6119.4|6125.2|6119.2|2
1635527000000|2021-10-29 17:03:20|6124.9|6118.9|6126.9|6120.9|6127.2|6121.2|6124.9|6118.9|4
1635527010000|2021-10-29 17:03:30|6127.2|6121.2|6128.6|6122.6|6128.6|6122.6|6127.2|6121.2|4
1635527020000|2021-10-29 17:03:40|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|1
1635527030000|2021-10-29 17:03:50|6127.7|6121.7|6128.1|6122.1|6128.1|6122.1|6127.7|6121.7|0
1635527040000|2021-10-29 17:04:00|6128.6|6122.6|6127.6|6121.6|6128.6|6122.6|6127.1|6121.1|4
1635527050000|2021-10-29 17:04:10|6128.1|6122.1|6127.6|6121.6|6128.1|6122.1|6127.6|6121.6|1
1635527070000|2021-10-29 17:04:30|6127.7|6121.7|6127.6|6121.6|6128.1|6122.1|6127.6|6121.6|1
1635527100000|2021-10-29 17:05:00|||||||||1
1635527110000|2021-10-29 17:05:10|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|0
1635527120000|2021-10-29 17:05:20|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|3
1635527130000|2021-10-29 17:05:30|6128.7|6122.7|6129.6|6123.6|6129.6|6123.6|6128.7|6122.7|12
1635527140000|2021-10-29 17:05:40|6131.3|6125.3|6131.6|6125.6|6132.1|6126.1|6131.3|6125.3|14
1635527150000|2021-10-29 17:05:50|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|0
1635527160000|2021-10-29 17:06:00|||||||||1
1635527180000|2021-10-29 17:06:20|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|1
1635527190000|2021-10-29 17:06:30|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6129.6|6123.6|1
1635527200000|2021-10-29 17:06:40|6131.1|6125.1|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|3
1635527210000|2021-10-29 17:06:50|6131.1|6125.1|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|0
1635527220000|2021-10-29 17:07:00|6130.7|6124.7|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|2
1635527240000|2021-10-29 17:07:20|6130.9|6124.9|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|2
1635527250000|2021-10-29 17:07:30|||||||||2
1635527260000|2021-10-29 17:07:40|6130.1|6124.1|6130.6|6124.6|6130.6|6124.6|6130.1|6124.1|4
1635527270000|2021-10-29 17:07:50|6129.7|6123.7|6130.6|6124.6|6130.6|6124.6|6129.7|6123.7|2
1635527280000|2021-10-29 17:08:00|||||||||1
1635527300000|2021-10-29 17:08:20|6131.1|6125.1|6130.7|6124.7|6131.6|6125.6|6130.6|6124.6|3
1635527310000|2021-10-29 17:08:30|6130.9|6124.9|6131.2|6125.2|6131.2|6125.2|6130.9|6124.9|0
1635527320000|2021-10-29 17:08:40|6131.6|6125.6|6130.6|6124.6|6131.6|6125.6|6130.6|6124.6|1
1635527340000|2021-10-29 17:09:00|6130.1|6124.1|6128.6|6122.6|6130.1|6124.1|6128.6|6122.6|2
1635527350000|2021-10-29 17:09:10|6128.9|6122.9|6129.1|6123.1|6129.6|6123.6|6128.9|6122.9|3
1635527360000|2021-10-29 17:09:20|6128.6|6122.6|6127.6|6121.6|6128.6|6122.6|6127.6|6121.6|0
1635527370000|2021-10-29 17:09:30|6128.1|6122.1|6126.9|6120.9|6128.1|6122.1|6126.9|6120.9|3
1635527380000|2021-10-29 17:09:40|6123.1|6117.1|6125.1|6119.1|6125.1|6119.1|6123.1|6117.1|3
1635527390000|2021-10-29 17:09:50|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.1|6118.1|2
1635527400000|2021-10-29 17:10:00|6124.1|6118.1|6123.1|6117.1|6124.1|6118.1|6123.1|6117.1|2
1635527410000|2021-10-29 17:10:10|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1635527420000|2021-10-29 17:10:20|6121.6|6115.6|6120.6|6114.6|6121.6|6115.6|6120.6|6114.6|0
1635527430000|2021-10-29 17:10:30|6120.9|6114.9|6118.1|6112.1|6120.9|6114.9|6118.1|6112.1|6
1635527440000|2021-10-29 17:10:40|6117.7|6111.7|6116.6|6110.6|6117.7|6111.7|6116.6|6110.6|2
1635527450000|2021-10-29 17:10:50|6116.9|6110.9|6118.2|6112.2|6118.2|6112.2|6116.9|6110.9|5
1635527460000|2021-10-29 17:11:00|6118.7|6112.7|6118.6|6112.6|6118.7|6112.7|6118.6|6112.6|3
1635527470000|2021-10-29 17:11:10|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|2
1635527490000|2021-10-29 17:11:30|6118.1|6112.1|6118.2|6112.2|6118.2|6112.2|6118.1|6112.1|1
1635527520000|2021-10-29 17:12:00|6115.9|6109.9|6116.6|6110.6|6116.6|6110.6|6115.9|6109.9|2
1635527530000|2021-10-29 17:12:10|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.9|6110.9|2
1635527540000|2021-10-29 17:12:20|6117.6|6111.6|6116.6|6110.6|6117.6|6111.6|6115.9|6109.9|1
1635527550000|2021-10-29 17:12:30|6117.4|6111.4|6115.6|6109.6|6117.4|6111.4|6115.6|6109.6|2
1635527580000|2021-10-29 17:13:00|6114.9|6108.9|6115.1|6109.1|6115.1|6109.1|6114.8|6108.8|3
1635527590000|2021-10-29 17:13:10|||||||||1
1635527600000|2021-10-29 17:13:20|6115.6|6109.6|6115.6|6109.6|6116.1|6110.1|6115.6|6109.6|2
1635527620000|2021-10-29 17:13:40|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|0
1635527630000|2021-10-29 17:13:50|6115.9|6109.9|6114.8|6108.8|6115.9|6109.9|6114.8|6108.8|10
1635527640000|2021-10-29 17:14:00|6114.4|6108.4|6114.6|6108.6|6114.6|6108.6|6113.9|6107.9|9
1635527650000|2021-10-29 17:14:10|6113.9|6107.9|6114.9|6108.9|6114.9|6108.9|6113.9|6107.9|5
1635527660000|2021-10-29 17:14:20|6115.1|6109.1|6114.9|6108.9|6115.1|6109.1|6114.9|6108.9|2
1635527670000|2021-10-29 17:14:30|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6114.6|6108.6|51
1635527680000|2021-10-29 17:14:40|6114.9|6108.9|6115.6|6109.6|6115.6|6109.6|6114.9|6108.9|41
1635527690000|2021-10-29 17:14:50|6116.3|6110.3|6115.8|6109.8|6116.3|6110.3|6115.6|6109.6|48
1635527700000|2021-10-29 17:15:00|6116.3|6110.3|6116.8|6110.8|6116.8|6110.8|6116.3|6110.3|5
1635527720000|2021-10-29 17:15:20|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|13
1635527730000|2021-10-29 17:15:30|6120.9|6114.9|6120.8|6114.8|6121.8|6115.8|6120.8|6114.8|7
1635527740000|2021-10-29 17:15:40|6120.1|6114.1|6120.6|6114.6|6120.8|6114.8|6120.1|6114.1|58
1635527750000|2021-10-29 17:15:50|6120.3|6114.3|6119.8|6113.8|6120.3|6114.3|6119.8|6113.8|53
1635527760000|2021-10-29 17:16:00|6120.4|6114.4|6122.3|6116.3|6122.3|6116.3|6120.4|6114.4|5
1635527780000|2021-10-29 17:16:20|||||||||2
1635527790000|2021-10-29 17:16:30|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|3
1635527800000|2021-10-29 17:16:40|6123.1|6117.1|6122.9|6116.9|6123.1|6117.1|6122.9|6116.9|2
1635527810000|2021-10-29 17:16:50|6123.3|6117.3|6122.9|6116.9|6123.3|6117.3|6122.9|6116.9|1
1635527820000|2021-10-29 17:17:00|6123.4|6117.4|6122.3|6116.3|6123.4|6117.4|6121.9|6115.9|1
1635527830000|2021-10-29 17:17:10|6122.4|6116.4|6120.3|6114.3|6122.4|6116.4|6119.6|6113.6|5
1635527840000|2021-10-29 17:17:20|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|1
1635527850000|2021-10-29 17:17:30|6119.3|6113.3|6117.8|6111.8|6119.3|6113.3|6117.3|6111.3|3
1635527860000|2021-10-29 17:17:40|6117.4|6111.4|6120.1|6114.1|6120.1|6114.1|6116.8|6110.8|3
1635527870000|2021-10-29 17:17:50|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1635527880000|2021-10-29 17:18:00|6120.3|6114.3|6120.6|6114.6|6120.9|6114.9|6119.8|6113.8|17
1635527890000|2021-10-29 17:18:10|6120.9|6114.9|6121.6|6115.6|6121.7|6115.7|6120.9|6114.9|1
1635527900000|2021-10-29 17:18:20|6122.6|6116.6|6122.1|6116.1|6122.6|6116.6|6121.8|6115.8|2
1635527910000|2021-10-29 17:18:30|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6121.9|6115.9|3
1635527920000|2021-10-29 17:18:40|6123.2|6117.2|6122.1|6116.1|6123.2|6117.2|6122.1|6116.1|2
1635527930000|2021-10-29 17:18:50|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.1|6116.1|0
1635527940000|2021-10-29 17:19:00|6122.4|6116.4|6122.1|6116.1|6122.4|6116.4|6121.7|6115.7|1
1635527950000|2021-10-29 17:19:10|6121.7|6115.7|6121.2|6115.2|6121.7|6115.7|6121.1|6115.1|3
1635527960000|2021-10-29 17:19:20|6121.1|6115.1|6120.4|6114.4|6121.2|6115.2|6120.3|6114.3|3
1635527970000|2021-10-29 17:19:30|6120.9|6114.9|6120.3|6114.3|6121.8|6115.8|6120.3|6114.3|1
1635527980000|2021-10-29 17:19:40|6120.6|6114.6|6121.3|6115.3|6121.3|6115.3|6120.6|6114.6|0
1635527990000|2021-10-29 17:19:50|6121.8|6115.8|6121.3|6115.3|6121.8|6115.8|6121.3|6115.3|1
1635528000000|2021-10-29 17:20:00|6120.3|6114.3|6119.8|6113.8|6120.8|6114.8|6118.8|6112.8|4
1635528010000|2021-10-29 17:20:10|6119.9|6113.9|6120.3|6114.3|6120.3|6114.3|6119.9|6113.9|1
1635528020000|2021-10-29 17:20:20|||||||||3
1635528040000|2021-10-29 17:20:40|6120.8|6114.8|6120.9|6114.9|6120.9|6114.9|6120.8|6114.8|3
1635528050000|2021-10-29 17:20:50|6121.3|6115.3|6121.8|6115.8|6121.8|6115.8|6121.3|6115.3|2
1635528060000|2021-10-29 17:21:00|6120.8|6114.8|6122.3|6116.3|6122.3|6116.3|6120.8|6114.8|22
1635528070000|2021-10-29 17:21:10|6122.6|6116.6|6122.3|6116.3|6122.6|6116.6|6122.3|6116.3|6
1635528090000|2021-10-29 17:21:30|||||||||3
1635528110000|2021-10-29 17:21:50|6122.1|6116.1|6119.3|6113.3|6122.1|6116.1|6119.3|6113.3|8
1635528120000|2021-10-29 17:22:00|6120.3|6114.3|6122.3|6116.3|6122.3|6116.3|6120.3|6114.3|6
1635528130000|2021-10-29 17:22:10|6122.1|6116.1|6121.8|6115.8|6122.1|6116.1|6121.8|6115.8|0
1635528140000|2021-10-29 17:22:20|||||||||1
1635528150000|2021-10-29 17:22:30|6121.3|6115.3|6119.3|6113.3|6121.3|6115.3|6119.1|6113.1|54
1635528160000|2021-10-29 17:22:40|||||||||1
1635528180000|2021-10-29 17:23:00|6121.3|6115.3|6121.8|6115.8|6121.8|6115.8|6121.3|6115.3|4
1635528190000|2021-10-29 17:23:10|6119.8|6113.8|6120.3|6114.3|6120.3|6114.3|6119.8|6113.8|6
1635528200000|2021-10-29 17:23:20|6120.6|6114.6|6120.8|6114.8|6120.8|6114.8|6120.6|6114.6|1
1635528210000|2021-10-29 17:23:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6
1635528240000|2021-10-29 17:24:00|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|3
1635528250000|2021-10-29 17:24:10|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|2
1635528260000|2021-10-29 17:24:20|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1635528270000|2021-10-29 17:24:30|||||||||24
1635528280000|2021-10-29 17:24:40|6121.9|6115.9|6122.8|6116.8|6122.8|6116.8|6121.9|6115.9|8
1635528290000|2021-10-29 17:24:50|6121.4|6115.4|6122.3|6116.3|6122.3|6116.3|6121.4|6115.4|1
1635528300000|2021-10-29 17:25:00|6122.1|6116.1|6121.8|6115.8|6122.1|6116.1|6121.8|6115.8|1
1635528320000|2021-10-29 17:25:20|||||||||3
1635528340000|2021-10-29 17:25:40|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.6|6113.6|4
1635528350000|2021-10-29 17:25:50|6120.1|6114.1|6120.3|6114.3|6120.3|6114.3|6120.1|6114.1|3
1635528360000|2021-10-29 17:26:00|6120.9|6114.9|6123.4|6117.4|6123.4|6117.4|6120.9|6114.9|5
1635528370000|2021-10-29 17:26:10|6123.1|6117.1|6122.8|6116.8|6123.1|6117.1|6122.3|6116.3|5
1635528380000|2021-10-29 17:26:20|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|1
1635528390000|2021-10-29 17:26:30|6122.1|6116.1|6121.8|6115.8|6122.3|6116.3|6121.8|6115.8|2
1635528400000|2021-10-29 17:26:40|||||||||2
1635528410000|2021-10-29 17:26:50|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|2
1635528420000|2021-10-29 17:27:00|6122.1|6116.1|6121.8|6115.8|6122.3|6116.3|6121.8|6115.8|2
1635528430000|2021-10-29 17:27:10|6121.1|6115.1|6120.3|6114.3|6121.1|6115.1|6119.6|6113.6|3
1635528440000|2021-10-29 17:27:20|6120.8|6114.8|6118.8|6112.8|6120.8|6114.8|6118.8|6112.8|10
1635528450000|2021-10-29 17:27:30|6118.6|6112.6|6117.3|6111.3|6118.8|6112.8|6116.8|6110.8|14
1635528460000|2021-10-29 17:27:40|6116.9|6110.9|6117.3|6111.3|6117.3|6111.3|6116.9|6110.9|1
1635528470000|2021-10-29 17:27:50|6117.6|6111.6|6118.4|6112.4|6118.9|6112.9|6117.6|6111.6|5
1635528480000|2021-10-29 17:28:00|6118.1|6112.1|6117.8|6111.8|6118.1|6112.1|6115.9|6109.9|6
1635528490000|2021-10-29 17:28:10|6117.4|6111.4|6116.8|6110.8|6117.4|6111.4|6116.8|6110.8|226
1635528500000|2021-10-29 17:28:20|6117.1|6111.1|6115.3|6109.3|6117.1|6111.1|6115.3|6109.3|4
1635528510000|2021-10-29 17:28:30|6115.6|6109.6|6117.3|6111.3|6117.3|6111.3|6115.6|6109.6|1
1635528520000|2021-10-29 17:28:40|6117.4|6111.4|6118.6|6112.6|6118.6|6112.6|6117.4|6111.4|6
1635528530000|2021-10-29 17:28:50|6119.1|6113.1|6119.6|6113.6|6120.1|6114.1|6118.6|6112.6|4
1635528540000|2021-10-29 17:29:00|6119.1|6113.1|6119.6|6113.6|6119.6|6113.6|6119.1|6113.1|2
1635528550000|2021-10-29 17:29:10|6119.5|6113.5|6120.1|6114.1|6120.1|6114.1|6119.1|6113.1|1
1635528560000|2021-10-29 17:29:20|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|1
1635528570000|2021-10-29 17:29:30|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|4
1635528590000|2021-10-29 17:29:50|||||||||1
1635528610000|2021-10-29 17:30:10|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6117.5|6111.5|12
1635528620000|2021-10-29 17:30:20|6119.3|6113.3|6117.6|6111.6|6119.3|6113.3|6117.6|6111.6|3
1635528630000|2021-10-29 17:30:30|6117.8|6111.8|6120.3|6114.3|6120.3|6114.3|6117.8|6111.8|19
1635528640000|2021-10-29 17:30:40|6120.6|6114.6|6121.3|6115.3|6121.3|6115.3|6120.3|6114.3|6
1635528650000|2021-10-29 17:30:50|||||||||2
1635528660000|2021-10-29 17:31:00|6121|6115|6121.3|6115.3|6121.3|6115.3|6120.6|6114.6|0
1635528670000|2021-10-29 17:31:10|6121.1|6115.1|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|4
1635528680000|2021-10-29 17:31:20|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6120.9|6114.9|3
1635528690000|2021-10-29 17:31:30|6121.4|6115.4|6121.3|6115.3|6121.6|6115.6|6121.3|6115.3|0
1635528700000|2021-10-29 17:31:40|6121.6|6115.6|6123.1|6117.1|6123.1|6117.1|6121.4|6115.4|11
1635528710000|2021-10-29 17:31:50|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|2
1635528720000|2021-10-29 17:32:00|6122.6|6116.6|6122.6|6116.6|6123.1|6117.1|6122.6|6116.6|4
1635528730000|2021-10-29 17:32:10|6121.9|6115.9|6122.6|6116.6|6122.6|6116.6|6121.9|6115.9|25
1635528740000|2021-10-29 17:32:20|||||||||3
1635528750000|2021-10-29 17:32:30|6121.9|6115.9|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|9
1635528760000|2021-10-29 17:32:40|6121.6|6115.6|6122.4|6116.4|6122.4|6116.4|6121.6|6115.6|1
1635528770000|2021-10-29 17:32:50|6121.9|6115.9|6122.6|6116.6|6122.6|6116.6|6121.9|6115.9|4
1635528780000|2021-10-29 17:33:00|6122.9|6116.9|6123.1|6117.1|6123.1|6117.1|6122.9|6116.9|1
1635528790000|2021-10-29 17:33:10|6122.9|6116.9|6123.8|6117.8|6123.8|6117.8|6122.9|6116.9|7
1635528800000|2021-10-29 17:33:20|6121.8|6115.8|6121.9|6115.9|6122.3|6116.3|6121.4|6115.4|4
1635528810000|2021-10-29 17:33:30|6122.3|6116.3|6121.9|6115.9|6122.3|6116.3|6121.9|6115.9|0
1635528840000|2021-10-29 17:34:00|6122.4|6116.4|6121.9|6115.9|6122.4|6116.4|6121.4|6115.4|9
1635528850000|2021-10-29 17:34:10|6121.6|6115.6|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|3
1635528860000|2021-10-29 17:34:20|6122.1|6116.1|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|1
1635528870000|2021-10-29 17:34:30|6121.7|6115.7|6122.4|6116.4|6122.4|6116.4|6121.7|6115.7|0
1635528880000|2021-10-29 17:34:40|6121.4|6115.4|6122.4|6116.4|6122.4|6116.4|6121.4|6115.4|10
1635528890000|2021-10-29 17:34:50|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|5
1635528900000|2021-10-29 17:35:00|6122.4|6116.4|6122.6|6116.6|6122.6|6116.6|6122.4|6116.4|7
1635528910000|2021-10-29 17:35:10|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|8
1635528920000|2021-10-29 17:35:20|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|1
1635528930000|2021-10-29 17:35:30|6122.7|6116.7|6122.3|6116.3|6123.4|6117.4|6122.3|6116.3|7
1635528940000|2021-10-29 17:35:40|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6122.4|6116.4|5
1635528950000|2021-10-29 17:35:50|||||||||2
1635528960000|2021-10-29 17:36:00|6123.8|6117.8|6122.6|6116.6|6123.8|6117.8|6122.6|6116.6|24
1635528970000|2021-10-29 17:36:10|6123.6|6117.6|6123.6|6117.6|6123.6|6117.6|6123.6|6117.6|0
1635528980000|2021-10-29 17:36:20|6123.1|6117.1|6123.6|6117.6|6123.6|6117.6|6123.1|6117.1|0
1635528990000|2021-10-29 17:36:30|6124.1|6118.1|6123.6|6117.6|6124.1|6118.1|6123.6|6117.6|1
1635529010000|2021-10-29 17:36:50|6123.1|6117.1|6121.6|6115.6|6123.1|6117.1|6120.1|6114.1|6
1635529020000|2021-10-29 17:37:00|6121.1|6115.1|6121.6|6115.6|6121.6|6115.6|6121.1|6115.1|1
1635529030000|2021-10-29 17:37:10|6120.6|6114.6|6122.6|6116.6|6122.6|6116.6|6120.6|6114.6|5
1635529040000|2021-10-29 17:37:20|6121.2|6115.2|6120.3|6114.3|6121.2|6115.2|6120.3|6114.3|5
1635529050000|2021-10-29 17:37:30|6120.6|6114.6|6121.1|6115.1|6121.1|6115.1|6120.1|6114.1|2
1635529060000|2021-10-29 17:37:40|6121.3|6115.3|6121.6|6115.6|6121.6|6115.6|6121.3|6115.3|0
1635529070000|2021-10-29 17:37:50|6122.1|6116.1|6121.6|6115.6|6122.6|6116.6|6121.6|6115.6|2
1635529080000|2021-10-29 17:38:00|6121.3|6115.3|6118.6|6112.6|6121.4|6115.4|6118.6|6112.6|2
1635529090000|2021-10-29 17:38:10|6119.1|6113.1|6120.3|6114.3|6120.3|6114.3|6119.1|6113.1|6
1635529100000|2021-10-29 17:38:20|6119.6|6113.6|6119.1|6113.1|6119.6|6113.6|6119.1|6113.1|2
1635529110000|2021-10-29 17:38:30|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|3
1635529120000|2021-10-29 17:38:40|6120|6114|6119.3|6113.3|6120|6114|6119.3|6113.3|8
1635529130000|2021-10-29 17:38:50|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|7
1635529140000|2021-10-29 17:39:00|6118|6112|6120.6|6114.6|6120.6|6114.6|6117.8|6111.8|12
1635529150000|2021-10-29 17:39:10|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6118.6|6112.6|1
1635529160000|2021-10-29 17:39:20|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|4
1635529170000|2021-10-29 17:39:30|6118.8|6112.8|6118.6|6112.6|6119.1|6113.1|6118.6|6112.6|9
1635529180000|2021-10-29 17:39:40|6118.8|6112.8|6119.6|6113.6|6119.6|6113.6|6118.8|6112.8|1
1635529190000|2021-10-29 17:39:50|6120.6|6114.6|6120.1|6114.1|6120.6|6114.6|6120.1|6114.1|4
1635529200000|2021-10-29 17:40:00|6120.3|6114.3|6120.6|6114.6|6120.6|6114.6|6120.3|6114.3|1
1635529210000|2021-10-29 17:40:10|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|0
1635529220000|2021-10-29 17:40:20|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6118.6|6112.6|3
1635529230000|2021-10-29 17:40:30|6119.1|6113.1|6117.1|6111.1|6119.1|6113.1|6117.1|6111.1|4
1635529240000|2021-10-29 17:40:40|6116.8|6110.8|6120.3|6114.3|6120.3|6114.3|6116.8|6110.8|16
1635529250000|2021-10-29 17:40:50|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|0
1635529260000|2021-10-29 17:41:00|6119.9|6113.9|6120.3|6114.3|6120.3|6114.3|6119.9|6113.9|1
1635529270000|2021-10-29 17:41:10|6121.1|6115.1|6121.1|6115.1|6122.1|6116.1|6120.6|6114.6|1
1635529280000|2021-10-29 17:41:20|6121.3|6115.3|6122.1|6116.1|6122.1|6116.1|6121.3|6115.3|2
1635529290000|2021-10-29 17:41:30|6121.6|6115.6|6122.1|6116.1|6122.1|6116.1|6121.5|6115.5|3
1635529300000|2021-10-29 17:41:40|6121.6|6115.6|6120.1|6114.1|6121.6|6115.6|6120.1|6114.1|7
1635529310000|2021-10-29 17:41:50|6120.3|6114.3|6120.3|6114.3|6120.6|6114.6|6120.3|6114.3|1
1635529320000|2021-10-29 17:42:00|6120.6|6114.6|6121.6|6115.6|6121.8|6115.8|6120.6|6114.6|3
1635529330000|2021-10-29 17:42:10|6121.3|6115.3|6121.6|6115.6|6122.1|6116.1|6120.9|6114.9|21
1635529340000|2021-10-29 17:42:20|6121.1|6115.1|6122.3|6116.3|6122.3|6116.3|6121.1|6115.1|13
1635529350000|2021-10-29 17:42:30|6122.6|6116.6|6122.6|6116.6|6123.1|6117.1|6122.6|6116.6|5
1635529360000|2021-10-29 17:42:40|6123.1|6117.1|6122.8|6116.8|6123.6|6117.6|6122.8|6116.8|37
1635529370000|2021-10-29 17:42:50|6122.6|6116.6|6122.3|6116.3|6122.6|6116.6|6121.6|6115.6|2
1635529380000|2021-10-29 17:43:00|||||||||4
1635529400000|2021-10-29 17:43:20|6122.8|6116.8|6124.3|6118.3|6124.3|6118.3|6122.8|6116.8|7
1635529410000|2021-10-29 17:43:30|6124.9|6118.9|6126.1|6120.1|6126.1|6120.1|6124.9|6118.9|11
1635529420000|2021-10-29 17:43:40|6125.8|6119.8|6125.6|6119.6|6125.8|6119.8|6125.1|6119.1|0
1635529430000|2021-10-29 17:43:50|6125.3|6119.3|6125.3|6119.3|6126.1|6120.1|6125.3|6119.3|3
1635529440000|2021-10-29 17:44:00|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|0
1635529450000|2021-10-29 17:44:10|6125.3|6119.3|6125.6|6119.6|6125.6|6119.6|6125.3|6119.3|7
1635529460000|2021-10-29 17:44:20|6126.1|6120.1|6125.6|6119.6|6126.1|6120.1|6125.6|6119.6|11
1635529470000|2021-10-29 17:44:30|6125.5|6119.5|6125.3|6119.3|6125.5|6119.5|6125.1|6119.1|9
1635529480000|2021-10-29 17:44:40|6125.1|6119.1|6122.6|6116.6|6125.1|6119.1|6122.6|6116.6|1
1635529490000|2021-10-29 17:44:50|6123|6117|6122.5|6116.5|6123|6117|6122.5|6116.5|3
1635529500000|2021-10-29 17:45:00|6122.1|6116.1|6122.3|6116.3|6122.6|6116.6|6122.1|6116.1|3
1635529510000|2021-10-29 17:45:10|6122.1|6116.1|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|3
1635529530000|2021-10-29 17:45:30|6122.1|6116.1|6122.8|6116.8|6122.8|6116.8|6122.1|6116.1|5
1635529540000|2021-10-29 17:45:40|6122.6|6116.6|6122.1|6116.1|6122.6|6116.6|6121.6|6115.6|1
1635529550000|2021-10-29 17:45:50|6122.6|6116.6|6122.1|6116.1|6122.6|6116.6|6121.6|6115.6|1
1635529560000|2021-10-29 17:46:00|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|2
1635529570000|2021-10-29 17:46:10|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6120.6|6114.6|6
1635529580000|2021-10-29 17:46:20|6121.6|6115.6|6120.6|6114.6|6121.6|6115.6|6120.6|6114.6|0
1635529590000|2021-10-29 17:46:30|6120.8|6114.8|6121.6|6115.6|6121.6|6115.6|6120.6|6114.6|1
1635529600000|2021-10-29 17:46:40|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|2
1635529610000|2021-10-29 17:46:50|||||||||1
1635529620000|2021-10-29 17:47:00|||||||||1
1635529630000|2021-10-29 17:47:10|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|4
1635529640000|2021-10-29 17:47:20|6121.6|6115.6|6119.6|6113.6|6121.6|6115.6|6119.6|6113.6|3
1635529650000|2021-10-29 17:47:30|||||||||1
1635529660000|2021-10-29 17:47:40|6119.3|6113.3|6119.3|6113.3|6119.4|6113.4|6119.3|6113.3|3
1635529670000|2021-10-29 17:47:50|6119.1|6113.1|6118.3|6112.3|6119.1|6113.1|6118.3|6112.3|7
1635529680000|2021-10-29 17:48:00|6119|6113|6119.3|6113.3|6119.3|6113.3|6119|6113|3
1635529690000|2021-10-29 17:48:10|6119.1|6113.1|6117.3|6111.3|6119.1|6113.1|6117.3|6111.3|7
1635529700000|2021-10-29 17:48:20|6118.1|6112.1|6118.3|6112.3|6118.3|6112.3|6118.1|6112.1|1
1635529710000|2021-10-29 17:48:30|6118.1|6112.1|6118.3|6112.3|6118.3|6112.3|6117.6|6111.6|6
1635529720000|2021-10-29 17:48:40|6118.6|6112.6|6118.6|6112.6|6119.1|6113.1|6118.6|6112.6|2
1635529730000|2021-10-29 17:48:50|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|1
1635529740000|2021-10-29 17:49:00|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.3|6112.3|29
1635529790000|2021-10-29 17:49:50|||||||||1
1635529800000|2021-10-29 17:50:00|6118.1|6112.1|6118.6|6112.6|6118.6|6112.6|6118.1|6112.1|5
1635529820000|2021-10-29 17:50:20|6117.1|6111.1|6117.4|6111.4|6117.4|6111.4|6117.1|6111.1|20
1635529830000|2021-10-29 17:50:30|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|3
1635529840000|2021-10-29 17:50:40|6117.8|6111.8|6119.1|6113.1|6119.1|6113.1|6117.8|6111.8|8
1635529850000|2021-10-29 17:50:50|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|2
1635529860000|2021-10-29 17:51:00|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|2
1635529870000|2021-10-29 17:51:10|6118.8|6112.8|6119.8|6113.8|6119.8|6113.8|6118.8|6112.8|12
1635529880000|2021-10-29 17:51:20|6120.1|6114.1|6119.9|6113.9|6120.4|6114.4|6119.9|6113.9|10
1635529890000|2021-10-29 17:51:30|6120.3|6114.3|6120.4|6114.4|6120.4|6114.4|6120.3|6114.3|4
1635529900000|2021-10-29 17:51:40|6120.7|6114.7|6121.9|6115.9|6121.9|6115.9|6120.7|6114.7|38
1635529910000|2021-10-29 17:51:50|6123.2|6117.2|6123.4|6117.4|6123.4|6117.4|6121.4|6115.4|23
1635529920000|2021-10-29 17:52:00|6123.7|6117.7|6125.4|6119.4|6125.4|6119.4|6123.7|6117.7|22
1635529930000|2021-10-29 17:52:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.2|6118.2|3
1635529940000|2021-10-29 17:52:20|6124.4|6118.4|6124.2|6118.2|6124.4|6118.4|6124.2|6118.2|1
1635529950000|2021-10-29 17:52:30|6124.1|6118.1|6121.2|6115.2|6124.1|6118.1|6121.2|6115.2|1
1635529960000|2021-10-29 17:52:40|6121.6|6115.6|6121.2|6115.2|6121.7|6115.7|6121.2|6115.2|1
1635529970000|2021-10-29 17:52:50|6121.7|6115.7|6122.2|6116.2|6123.1|6117.1|6120.2|6114.2|9
1635529980000|2021-10-29 17:53:00|6123.2|6117.2|6121.7|6115.7|6123.2|6117.2|6121.7|6115.7|3
1635529990000|2021-10-29 17:53:10|6120.2|6114.2|6121.2|6115.2|6121.2|6115.2|6120.2|6114.2|3
1635530010000|2021-10-29 17:53:30|6120.7|6114.7|6119.6|6113.6|6121.2|6115.2|6119.6|6113.6|5
1635530030000|2021-10-29 17:53:50|6118.7|6112.7|6117.2|6111.2|6118.7|6112.7|6117.2|6111.2|9
1635530040000|2021-10-29 17:54:00|6117.4|6111.4|6118.2|6112.2|6118.2|6112.2|6117.4|6111.4|3
1635530050000|2021-10-29 17:54:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|1
1635530060000|2021-10-29 17:54:20|6117.4|6111.4|6117.2|6111.2|6117.4|6111.4|6116.2|6110.2|18
1635530070000|2021-10-29 17:54:30|6116.9|6110.9|6117.7|6111.7|6117.7|6111.7|6116.2|6110.2|13
1635530080000|2021-10-29 17:54:40|6118.1|6112.1|6118.2|6112.2|6118.7|6112.7|6118.1|6112.1|3
1635530090000|2021-10-29 17:54:50|||||||||1
1635530100000|2021-10-29 17:55:00|6118.1|6112.1|6117.7|6111.7|6118.1|6112.1|6117.7|6111.7|0
1635530110000|2021-10-29 17:55:10|6117.9|6111.9|6118.2|6112.2|6118.2|6112.2|6117.9|6111.9|8
1635530120000|2021-10-29 17:55:20|6118.7|6112.7|6119.2|6113.2|6119.2|6113.2|6118.7|6112.7|2
1635530130000|2021-10-29 17:55:30|||||||||1
1635530140000|2021-10-29 17:55:40|6118.9|6112.9|6118.2|6112.2|6118.9|6112.9|6118.2|6112.2|1
1635530150000|2021-10-29 17:55:50|||||||||1
1635530160000|2021-10-29 17:56:00|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|3
1635530170000|2021-10-29 17:56:10|6119.1|6113.1|6120.1|6114.1|6120.1|6114.1|6119.1|6113.1|11
1635530180000|2021-10-29 17:56:20|6119.6|6113.6|6119.4|6113.4|6119.6|6113.6|6119.4|6113.4|6
1635530190000|2021-10-29 17:56:30|6119.1|6113.1|6119.6|6113.6|6119.6|6113.6|6119.1|6113.1|1
1635530200000|2021-10-29 17:56:40|6120.7|6114.7|6119.2|6113.2|6120.7|6114.7|6119.2|6113.2|3
1635530210000|2021-10-29 17:56:50|||||||||1
1635530220000|2021-10-29 17:57:00|6119.1|6113.1|6118.1|6112.1|6119.1|6113.1|6116.9|6110.9|3
1635530230000|2021-10-29 17:57:10|6118.4|6112.4|6118.6|6112.6|6118.6|6112.6|6118.4|6112.4|1
1635530240000|2021-10-29 17:57:20|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|3
1635530260000|2021-10-29 17:57:40|6118.2|6112.2|6118.9|6112.9|6118.9|6112.9|6118.2|6112.2|16
1635530270000|2021-10-29 17:57:50|6118.6|6112.6|6117.1|6111.1|6118.6|6112.6|6117.1|6111.1|3
1635530280000|2021-10-29 17:58:00|6116.4|6110.4|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|11
1635530290000|2021-10-29 17:58:10|6117.9|6111.9|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|5
1635530300000|2021-10-29 17:58:20|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6
1635530310000|2021-10-29 17:58:30|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|2
1635530320000|2021-10-29 17:58:40|6114.4|6108.4|6113.4|6107.4|6114.9|6108.9|6113.4|6107.4|23
1635530330000|2021-10-29 17:58:50|6113.7|6107.7|6114.4|6108.4|6114.4|6108.4|6113.7|6107.7|8
1635530340000|2021-10-29 17:59:00|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|2
1635530350000|2021-10-29 17:59:10|||||||||2
1635530360000|2021-10-29 17:59:20|||||||||5
1635530370000|2021-10-29 17:59:30|6114.4|6108.4|6115.3|6109.3|6115.4|6109.4|6114.4|6108.4|10
1635530380000|2021-10-29 17:59:40|6114.9|6108.9|6115.3|6109.3|6115.4|6109.4|6114.9|6108.9|6
1635530390000|2021-10-29 17:59:50|6115.9|6109.9|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|1
1635530400000|2021-10-29 18:00:00|6115.9|6109.9|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|3
1635530410000|2021-10-29 18:00:10|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|1
1635530420000|2021-10-29 18:00:20|6117.3|6111.3|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|10
1635530430000|2021-10-29 18:00:30|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|0
1635530440000|2021-10-29 18:00:40|6116.9|6110.9|6115.3|6109.3|6116.9|6110.9|6115.3|6109.3|2
1635530450000|2021-10-29 18:00:50|6115.4|6109.4|6116.9|6110.9|6116.9|6110.9|6115.4|6109.4|2
1635530460000|2021-10-29 18:01:00|6116.4|6110.4|6116.9|6110.9|6116.9|6110.9|6115.9|6109.9|2
1635530470000|2021-10-29 18:01:10|6117.1|6111.1|6117.4|6111.4|6117.4|6111.4|6117.1|6111.1|0
1635530480000|2021-10-29 18:01:20|6117.6|6111.6|6117.9|6111.9|6117.9|6111.9|6117.6|6111.6|3
1635530490000|2021-10-29 18:01:30|6118.1|6112.1|6117.9|6111.9|6118.3|6112.3|6117.9|6111.9|3
1635530500000|2021-10-29 18:01:40|6118.1|6112.1|6117.4|6111.4|6118.4|6112.4|6117.4|6111.4|1
1635530510000|2021-10-29 18:01:50|6116.9|6110.9|6115.3|6109.3|6116.9|6110.9|6115.3|6109.3|4
1635530520000|2021-10-29 18:02:00|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6115.3|6109.3|7
1635530540000|2021-10-29 18:02:20|6115.6|6109.6|6115.4|6109.4|6115.9|6109.9|6115.4|6109.4|3
1635530550000|2021-10-29 18:02:30|6115.3|6109.3|6115.4|6109.4|6115.4|6109.4|6115.3|6109.3|2
1635530560000|2021-10-29 18:02:40|6115.3|6109.3|6113.9|6107.9|6115.3|6109.3|6113.9|6107.9|4
1635530570000|2021-10-29 18:02:50|6114.4|6108.4|6114.7|6108.7|6114.7|6108.7|6114.4|6108.4|5
1635530580000|2021-10-29 18:03:00|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|25
1635530590000|2021-10-29 18:03:10|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6115.4|6109.4|0
1635530610000|2021-10-29 18:03:30|6115.4|6109.4|6115.9|6109.9|6115.9|6109.9|6115.4|6109.4|2
1635530630000|2021-10-29 18:03:50|6114.9|6108.9|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|1
1635530640000|2021-10-29 18:04:00|||||||||3
1635530650000|2021-10-29 18:04:10|6115.3|6109.3|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|5
1635530660000|2021-10-29 18:04:20|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.3|6109.3|1
1635530670000|2021-10-29 18:04:30|||||||||2
1635530680000|2021-10-29 18:04:40|6115.4|6109.4|6117.9|6111.9|6117.9|6111.9|6115.4|6109.4|2
1635530690000|2021-10-29 18:04:50|||||||||1
1635530700000|2021-10-29 18:05:00|6116.9|6110.9|6119.3|6113.3|6119.6|6113.6|6116.9|6110.9|12
1635530710000|2021-10-29 18:05:10|6118.4|6112.4|6118.8|6112.8|6118.9|6112.9|6118.3|6112.3|3
1635530720000|2021-10-29 18:05:20|6118.9|6112.9|6118.3|6112.3|6118.9|6112.9|6118.3|6112.3|0
1635530730000|2021-10-29 18:05:30|6118.4|6112.4|6118.4|6112.4|6119.3|6113.3|6118.4|6112.4|2
1635530740000|2021-10-29 18:05:40|6118.8|6112.8|6118.6|6112.6|6119.3|6113.3|6118.4|6112.4|6
1635530750000|2021-10-29 18:05:50|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|0
1635530760000|2021-10-29 18:06:00|6118.4|6112.4|6118.3|6112.3|6118.4|6112.4|6118.3|6112.3|3
1635530770000|2021-10-29 18:06:10|6118.4|6112.4|6118.3|6112.3|6118.4|6112.4|6118.3|6112.3|1
1635530780000|2021-10-29 18:06:20|6118.9|6112.9|6118.3|6112.3|6119.3|6113.3|6118.3|6112.3|7
1635530790000|2021-10-29 18:06:30|||||||||2
1635530800000|2021-10-29 18:06:40|6118.1|6112.1|6118.3|6112.3|6118.6|6112.6|6117.8|6111.8|9
1635530810000|2021-10-29 18:06:50|||||||||2
1635530820000|2021-10-29 18:07:00|6118.4|6112.4|6118.3|6112.3|6118.4|6112.4|6118.3|6112.3|2
1635530830000|2021-10-29 18:07:10|6118.4|6112.4|6118.3|6112.3|6118.4|6112.4|6118.3|6112.3|0
1635530840000|2021-10-29 18:07:20|6117.8|6111.8|6118.3|6112.3|6118.8|6112.8|6117.8|6111.8|19
1635530860000|2021-10-29 18:07:40|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|1
1635530870000|2021-10-29 18:07:50|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|2
1635530880000|2021-10-29 18:08:00|6117.1|6111.1|6117.6|6111.6|6117.8|6111.8|6117.1|6111.1|6
1635530900000|2021-10-29 18:08:20|6118.1|6112.1|6119.6|6113.6|6119.7|6113.7|6117.6|6111.6|16
1635530910000|2021-10-29 18:08:30|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|2
1635530920000|2021-10-29 18:08:40|6120.1|6114.1|6117.6|6111.6|6120.1|6114.1|6117.6|6111.6|5
1635530930000|2021-10-29 18:08:50|6117.7|6111.7|6117.1|6111.1|6117.7|6111.7|6117.1|6111.1|1
1635530940000|2021-10-29 18:09:00|6116.6|6110.6|6117.6|6111.6|6117.6|6111.6|6116.6|6110.6|3
1635530960000|2021-10-29 18:09:20|6117.2|6111.2|6111.1|6105.1|6117.2|6111.2|6111.1|6105.1|22
1635530970000|2021-10-29 18:09:30|6111.7|6105.7|6113.6|6107.6|6113.6|6107.6|6111.7|6105.7|12
1635530980000|2021-10-29 18:09:40|6114.2|6108.2|6111.9|6105.9|6114.6|6108.6|6111.6|6105.6|9
1635530990000|2021-10-29 18:09:50|6112.2|6106.2|6114.6|6108.6|6114.6|6108.6|6112.2|6106.2|12
1635531000000|2021-10-29 18:10:00|6114.7|6108.7|6115.9|6109.9|6115.9|6109.9|6114.7|6108.7|18
1635531010000|2021-10-29 18:10:10|6113.9|6107.9|6112.7|6106.7|6114.2|6108.2|6112.7|6106.7|26
1635531020000|2021-10-29 18:10:20|6112.9|6106.9|6115.7|6109.7|6115.7|6109.7|6112.2|6106.2|30
1635531030000|2021-10-29 18:10:30|6115.2|6109.2|6114.2|6108.2|6116.6|6110.6|6114.2|6108.2|7
1635531040000|2021-10-29 18:10:40|6114.6|6108.6|6113.4|6107.4|6114.9|6108.9|6113.4|6107.4|11
1635531050000|2021-10-29 18:10:50|6113.7|6107.7|6114.9|6108.9|6115.1|6109.1|6113.4|6107.4|83
1635531060000|2021-10-29 18:11:00|6116.4|6110.4|6114.9|6108.9|6116.4|6110.4|6114.6|6108.6|37
1635531070000|2021-10-29 18:11:10|6114.4|6108.4|6116.1|6110.1|6116.1|6110.1|6114.1|6108.1|12
1635531080000|2021-10-29 18:11:20|6115.2|6109.2|6114.9|6108.9|6115.4|6109.4|6114.7|6108.7|4
1635531090000|2021-10-29 18:11:30|6115.9|6109.9|6116.9|6110.9|6116.9|6110.9|6115.9|6109.9|4
1635531100000|2021-10-29 18:11:40|6116.6|6110.6|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1635531110000|2021-10-29 18:11:50|6117.4|6111.4|6116.2|6110.2|6117.9|6111.9|6116.2|6110.2|9
1635531120000|2021-10-29 18:12:00|6116.9|6110.9|6116.6|6110.6|6118.1|6112.1|6116.6|6110.6|23
1635531130000|2021-10-29 18:12:10|6116.9|6110.9|6116.6|6110.6|6118.1|6112.1|6116.6|6110.6|7
1635531140000|2021-10-29 18:12:20|6117.7|6111.7|6119.1|6113.1|6119.4|6113.4|6117.7|6111.7|9
1635531150000|2021-10-29 18:12:30|6119.4|6113.4|6118.9|6112.9|6119.4|6113.4|6118.9|6112.9|36
1635531160000|2021-10-29 18:12:40|6118.6|6112.6|6118.2|6112.2|6119.1|6113.1|6118.1|6112.1|15
1635531170000|2021-10-29 18:12:50|6118.9|6112.9|6119.1|6113.1|6119.4|6113.4|6118.9|6112.9|14
1635531180000|2021-10-29 18:13:00|6119.4|6113.4|6118.6|6112.6|6119.4|6113.4|6117.1|6111.1|44
1635531190000|2021-10-29 18:13:10|6118.1|6112.1|6118.6|6112.6|6118.9|6112.9|6116.6|6110.6|35
1635531200000|2021-10-29 18:13:20|6118.2|6112.2|6118.6|6112.6|6119.1|6113.1|6118.1|6112.1|20
1635531210000|2021-10-29 18:13:30|6118.2|6112.2|6119.1|6113.1|6119.1|6113.1|6116.2|6110.2|54
1635531220000|2021-10-29 18:13:40|6118.7|6112.7|6118.1|6112.1|6119.1|6113.1|6116.9|6110.9|19
1635531230000|2021-10-29 18:13:50|6116.6|6110.6|6113.6|6107.6|6117.1|6111.1|6111.7|6105.7|32
1635531240000|2021-10-29 18:14:00|6114.1|6108.1|6117.3|6111.3|6117.3|6111.3|6111.9|6105.9|139
1635531250000|2021-10-29 18:14:10|6117|6111|6117.5|6111.5|6119.3|6113.3|6116.8|6110.8|65
1635531260000|2021-10-29 18:14:20|6117.3|6111.3|6115|6109|6117.3|6111.3|6115|6109|90
1635531270000|2021-10-29 18:14:30|6116.5|6110.5|6115|6109|6117|6111|6114.3|6108.3|120
1635531280000|2021-10-29 18:14:40|6115.3|6109.3|6114|6108|6116.8|6110.8|6113.6|6107.6|119
1635531290000|2021-10-29 18:14:50|6114.6|6108.6|6111.1|6105.1|6115.1|6109.1|6110.6|6104.6|97
1635531300000|2021-10-29 18:15:00|6112.6|6106.6|6113.8|6107.8|6113.8|6107.8|6111.5|6105.5|129
1635531310000|2021-10-29 18:15:10|6114.3|6108.3|6112.3|6106.3|6114.3|6108.3|6112.3|6106.3|6
1635531320000|2021-10-29 18:15:20|6111.6|6105.6|6111|6105|6111.6|6105.6|6111|6105|86
1635531330000|2021-10-29 18:15:30|6110.6|6104.6|6111|6105|6111|6105|6110.6|6104.6|43
1635531340000|2021-10-29 18:15:40|6110.6|6104.6|6111|6105|6111|6105|6110.6|6104.6|22
1635531350000|2021-10-29 18:15:50|||||||||7
1635531360000|2021-10-29 18:16:00|6111.3|6105.3|6114|6108|6114|6108|6111|6105|179
1635531370000|2021-10-29 18:16:10|||||||||21
1635531380000|2021-10-29 18:16:20|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|57
1635531390000|2021-10-29 18:16:30|||||||||103
1635531400000|2021-10-29 18:16:40|6114.5|6108.5|6113.6|6107.6|6114.5|6108.5|6113.6|6107.6|1
1635531410000|2021-10-29 18:16:50|6114.6|6108.6|6116.6|6110.6|6116.6|6110.6|6114.6|6108.6|99
1635531420000|2021-10-29 18:17:00|6116.1|6110.1|6115.3|6109.3|6116.1|6110.1|6115.3|6109.3|24
1635531430000|2021-10-29 18:17:10|6115.4|6109.4|6113.3|6107.3|6115.4|6109.4|6113.3|6107.3|8
1635531440000|2021-10-29 18:17:20|6112.3|6106.3|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|4
1635531460000|2021-10-29 18:17:40|6111.6|6105.6|6112.6|6106.6|6112.6|6106.6|6111.6|6105.6|2
1635531470000|2021-10-29 18:17:50|6113|6107|6113.9|6107.9|6115.1|6109.1|6112.8|6106.8|13
1635531480000|2021-10-29 18:18:00|6113.8|6107.8|6111.3|6105.3|6114.6|6108.6|6110.3|6104.3|23
1635531490000|2021-10-29 18:18:10|6111.4|6105.4|6114.3|6108.3|6114.8|6108.8|6111.3|6105.3|4
1635531500000|2021-10-29 18:18:20|6114.1|6108.1|6111.8|6105.8|6116.6|6110.6|6111.8|6105.8|4
1635531510000|2021-10-29 18:18:30|6112.3|6106.3|6112.3|6106.3|6112.8|6106.8|6110.9|6104.9|4
1635531520000|2021-10-29 18:18:40|6111.9|6105.9|6110.6|6104.6|6111.9|6105.9|6110.6|6104.6|0
1635531530000|2021-10-29 18:18:50|6110.4|6104.4|6110.4|6104.4|6112.5|6106.5|6109.9|6103.9|2
1635531540000|2021-10-29 18:19:00|6110.6|6104.6|6116.8|6110.8|6116.9|6110.9|6110.6|6104.6|9
1635531550000|2021-10-29 18:19:10|6116.3|6110.3|6116.3|6110.3|6117.8|6111.8|6116.3|6110.3|8
1635531560000|2021-10-29 18:19:20|6115.8|6109.8|6121.3|6111.3|6122.9|6116.9|6115.8|6109.8|11
1635531570000|2021-10-29 18:19:30|6119.1|6113.1|6113.6|6107.6|6120.7|6114.7|6113.3|6107.3|4
1635531580000|2021-10-29 18:19:40|6114.1|6108.1|6116.8|6110.8|6119.1|6113.1|6114.1|6108.1|5
1635531590000|2021-10-29 18:19:50|6116.4|6110.4|6115.3|6105.3|6116.4|6110.4|6113.4|6104.9|3
1635724800000|2021-11-01 00:00:00|6127.6|6117.6|6127.6|6121.6|6130.7|6124.4|6126.1|6114.9|49
1635724810000|2021-11-01 00:00:10|6127.2|6121.2|6126.2|6120.2|6128.4|6122.4|6126.2|6120.2|8
1635724820000|2021-11-01 00:00:20|6125.9|6119.9|6123.2|6117.2|6125.9|6119.9|6121.7|6115.7|6
1635724830000|2021-11-01 00:00:30|6124.1|6118.1|6123.7|6117.7|6124.1|6118.1|6123.7|6117.7|1
1635724840000|2021-11-01 00:00:40|6123.2|6117.2|6128.7|6122.7|6128.7|6122.7|6123.2|6117.2|4
1635724850000|2021-11-01 00:00:50|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|0
1635724860000|2021-11-01 00:01:00|6127.7|6121.7|6138.4|6132.4|6138.4|6132.4|6127.7|6121.7|30
1635724870000|2021-11-01 00:01:10|6136.4|6130.4|6138|6132|6138|6132|6135.9|6129.9|5
1635724880000|2021-11-01 00:01:20|6137.9|6131.9|6139|6133|6140|6134|6134.6|6128.6|10
1635724890000|2021-11-01 00:01:30|6138.9|6132.9|6135|6129|6138.9|6132.9|6135|6129|3
1635724900000|2021-11-01 00:01:40|6138.5|6132.5|6135|6129|6138.5|6132.5|6135|6129|3
1635724910000|2021-11-01 00:01:50|6134.4|6128.4|6133.9|6127.9|6135|6129|6133.6|6127.6|2
1635724920000|2021-11-01 00:02:00|6133.5|6127.5|6137|6131|6139|6133|6133.5|6127.5|10
1635724930000|2021-11-01 00:02:10|6138|6132|6138.5|6132.5|6138.9|6132.9|6136|6130|13
1635724940000|2021-11-01 00:02:20|6138|6132|6141.6|6135.6|6143|6137|6137.5|6131.5|14
1635724950000|2021-11-01 00:02:30|6141.5|6135.5|6142.6|6136.6|6142.6|6136.6|6141.1|6135.1|17
1635724960000|2021-11-01 00:02:40|6142.1|6136.1|6142.5|6136.5|6142.5|6136.5|6142.1|6136.1|0
1635724970000|2021-11-01 00:02:50|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|0
1635724980000|2021-11-01 00:03:00|6142.5|6136.5|6142|6136|6144.6|6138.6|6142|6136|13
1635724990000|2021-11-01 00:03:10|6141.5|6135.5|6139.5|6133.5|6142|6136|6139.5|6133.5|2
1635725000000|2021-11-01 00:03:20|6139.1|6133.1|6138|6132|6139.1|6133.1|6138|6132|0
1635725030000|2021-11-01 00:03:50|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|0
1635725040000|2021-11-01 00:04:00|6137|6131|6139|6133|6140.7|6134.7|6137|6131|15
1635725050000|2021-11-01 00:04:10|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|19
1635725060000|2021-11-01 00:04:20|6139.1|6133.1|6138|6132|6139.5|6133.5|6138|6132|1
1635725070000|2021-11-01 00:04:30|6138.4|6132.4|6138.5|6132.5|6138.5|6132.5|6138|6132|0
1635725080000|2021-11-01 00:04:40|6138|6132|6138.5|6132.5|6138.5|6132.5|6138|6132|1
1635725090000|2021-11-01 00:04:50|||||||||10
1635725100000|2021-11-01 00:05:00|6139|6133|6139.3|6133.3|6139.3|6133.3|6138.5|6132.5|3
1635725110000|2021-11-01 00:05:10|6140|6134|6140|6134|6140|6134|6140|6134|0
1635725120000|2021-11-01 00:05:20|6139.6|6133.6|6139|6133|6139.6|6133.6|6139|6133|2
1635725130000|2021-11-01 00:05:30|6139.1|6133.1|6141|6135|6141|6135|6139.1|6133.1|2
1635725140000|2021-11-01 00:05:40|6141.5|6135.5|6141|6135|6141.5|6135.5|6141|6135|0
1635725150000|2021-11-01 00:05:50|6141.5|6135.5|6140|6134|6141.5|6135.5|6140|6134|0
1635725160000|2021-11-01 00:06:00|6141.8|6135.8|6143|6137|6143|6137|6141.8|6135.8|3
1635725190000|2021-11-01 00:06:30|6142.9|6136.9|6143|6137|6143|6137|6142.5|6136.5|0
1635725200000|2021-11-01 00:06:40|6143.4|6137.4|6141.5|6135.5|6143.5|6137.5|6141.5|6135.5|4
1635725220000|2021-11-01 00:07:00|||||||||6
1635725230000|2021-11-01 00:07:10|6141.4|6135.4|6139.5|6133.5|6141.4|6135.4|6139.5|6133.5|0
1635725240000|2021-11-01 00:07:20|6140|6134|6140|6134|6140|6134|6140|6134|1
1635725250000|2021-11-01 00:07:30|6140.1|6134.1|6140|6134|6140.4|6134.4|6140|6134|0
1635725270000|2021-11-01 00:07:50|6139.3|6133.3|6139|6133|6139.3|6133.3|6139|6133|6
1635725280000|2021-11-01 00:08:00|||||||||1
1635725290000|2021-11-01 00:08:10|6141|6135|6142|6136|6142|6136|6141|6135|6
1635725300000|2021-11-01 00:08:20|6141.5|6135.5|6140|6134|6142|6136|6140|6134|12
1635725310000|2021-11-01 00:08:30|6140.5|6134.5|6141.5|6135.5|6141.5|6135.5|6140.5|6134.5|0
1635725320000|2021-11-01 00:08:40|||||||||1
1635725340000|2021-11-01 00:09:00|6140.5|6134.5|6140.5|6134.5|6142|6136|6140|6134|9
1635725350000|2021-11-01 00:09:10|6141|6135|6141.5|6135.5|6141.5|6135.5|6140.5|6134.5|0
1635725370000|2021-11-01 00:09:30|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|1
1635725380000|2021-11-01 00:09:40|6140.9|6134.9|6141|6135|6141|6135|6140.9|6134.9|0
1635725400000|2021-11-01 00:10:00|6140.9|6134.9|6140|6134|6140.9|6134.9|6140|6134|0
1635725410000|2021-11-01 00:10:10|6139|6133|6139|6133|6139|6133|6139|6133|0
1635725420000|2021-11-01 00:10:20|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1635725430000|2021-11-01 00:10:30|6138.4|6132.4|6139|6133|6139|6133|6138.4|6132.4|1
1635725440000|2021-11-01 00:10:40|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|0
1635725450000|2021-11-01 00:10:50|6139.6|6133.6|6140|6134|6140|6134|6139.6|6133.6|0
1635725460000|2021-11-01 00:11:00|6139.5|6133.5|6140|6134|6140|6134|6139.5|6133.5|0
1635725470000|2021-11-01 00:11:10|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635725480000|2021-11-01 00:11:20|6141|6135|6141|6135|6141|6135|6141|6135|0
1635725490000|2021-11-01 00:11:30|6140.6|6134.6|6140|6134|6140.6|6134.6|6140|6134|1
1635725500000|2021-11-01 00:11:40|6140.5|6134.5|6140.5|6134.5|6141|6135|6140.5|6134.5|1
1635725510000|2021-11-01 00:11:50|6141.4|6135.4|6140.9|6134.9|6141.4|6135.4|6140.9|6134.9|3
1635725520000|2021-11-01 00:12:00|6140.5|6134.5|6141|6135|6141|6135|6140.5|6134.5|1
1635725530000|2021-11-01 00:12:10|6140.7|6134.7|6140|6134|6140.7|6134.7|6140|6134|0
1635725540000|2021-11-01 00:12:20|6141.5|6135.5|6142|6136|6142|6136|6141.5|6135.5|2
1635725550000|2021-11-01 00:12:30|6140.5|6134.5|6139|6133|6140.5|6134.5|6139|6133|4
1635725560000|2021-11-01 00:12:40|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|0
1635725570000|2021-11-01 00:12:50|6140|6134|6141|6135|6141.5|6135.5|6140|6134|1
1635725580000|2021-11-01 00:13:00|6140.5|6134.5|6140|6134|6141|6135|6139.4|6133.4|1
1635725590000|2021-11-01 00:13:10|6139.5|6133.5|6140.5|6134.5|6140.5|6134.5|6139.5|6133.5|0
1635725610000|2021-11-01 00:13:30|6141|6135|6141|6135|6141|6135|6141|6135|0
1635725630000|2021-11-01 00:13:50|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|0
1635725640000|2021-11-01 00:14:00|6140.9|6134.9|6139.5|6133.5|6140.9|6134.9|6139.5|6133.5|7
1635725670000|2021-11-01 00:14:30|6139.6|6133.6|6140.5|6134.5|6140.5|6134.5|6139.6|6133.6|0
1635725680000|2021-11-01 00:14:40|6141.1|6135.1|6141|6135|6141.5|6135.5|6141|6135|0
1635725700000|2021-11-01 00:15:00|6142|6136|6144|6138|6144|6138|6142|6136|8
1635725710000|2021-11-01 00:15:10|||||||||8
1635725750000|2021-11-01 00:15:50|6143|6137|6143|6137|6143|6137|6143|6137|1
1635725770000|2021-11-01 00:16:10|6142.9|6136.9|6142.5|6136.5|6142.9|6136.9|6142.5|6136.5|0
1635725780000|2021-11-01 00:16:20|6142|6136|6142|6136|6142|6136|6142|6136|1
1635725810000|2021-11-01 00:16:50|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.5|6135.5|0
1635725820000|2021-11-01 00:17:00|6142|6136|6142|6136|6142|6136|6142|6136|0
1635725830000|2021-11-01 00:17:10|6141.6|6135.6|6141.6|6135.6|6142.5|6136.5|6141.6|6135.6|0
1635725860000|2021-11-01 00:17:40|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1635725870000|2021-11-01 00:17:50|6143|6137|6142|6136|6143|6137|6142|6136|1
1635725890000|2021-11-01 00:18:10|6141.6|6135.6|6141.5|6135.5|6141.6|6135.6|6141.5|6135.5|0
1635725900000|2021-11-01 00:18:20|6141|6135|6140.5|6134.5|6141|6135|6140.5|6134.5|1
1635725910000|2021-11-01 00:18:30|6141.2|6135.2|6141|6135|6141.2|6135.2|6141|6135|0
1635725920000|2021-11-01 00:18:40|6141.4|6135.4|6141|6135|6141.4|6135.4|6141|6135|0
1635725930000|2021-11-01 00:18:50|6141.3|6135.3|6141|6135|6141.3|6135.3|6141|6135|1
1635725940000|2021-11-01 00:19:00|6141.1|6135.1|6140.5|6134.5|6141.5|6135.5|6140.5|6134.5|1
1635725950000|2021-11-01 00:19:10|6140.3|6134.3|6138|6132|6140.3|6134.3|6138|6132|3
1635725970000|2021-11-01 00:19:30|6137.5|6131.5|6138|6132|6138|6132|6137.5|6131.5|0
1635725980000|2021-11-01 00:19:40|6138.5|6132.5|6138|6132|6139|6133|6138|6132|0
1635726000000|2021-11-01 00:20:00|6138.1|6132.1|6138|6132|6138.5|6132.5|6137.5|6131.5|2
1635726020000|2021-11-01 00:20:20|6137.5|6131.5|6139.5|6133.5|6139.5|6133.5|6137.5|6131.5|1
1635726060000|2021-11-01 00:21:00|||||||||1
1635726110000|2021-11-01 00:21:50|6140.5|6134.5|6140|6134|6140.5|6134.5|6140|6134|0
1635726120000|2021-11-01 00:22:00|6140.5|6134.5|6140|6134|6140.5|6134.5|6138.6|6132.6|2
1635726130000|2021-11-01 00:22:10|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|1
1635726150000|2021-11-01 00:22:30|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|0
1635726180000|2021-11-01 00:23:00|||||||||2
1635726200000|2021-11-01 00:23:20|6142.6|6136.6|6142|6136|6142.6|6136.6|6142|6136|1
1635726210000|2021-11-01 00:23:30|6142.5|6136.5|6142|6136|6142.5|6136.5|6142|6136|9
1635726220000|2021-11-01 00:23:40|6141.6|6135.6|6142|6136|6142.5|6136.5|6141.6|6135.6|0
1635726230000|2021-11-01 00:23:50|6142.4|6136.4|6142|6136|6142.5|6136.5|6142|6136|0
1635726240000|2021-11-01 00:24:00|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142|6136|1
1635726250000|2021-11-01 00:24:10|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|0
1635726260000|2021-11-01 00:24:20|6141.4|6135.4|6141|6135|6142|6136|6141|6135|1
1635726270000|2021-11-01 00:24:30|6140.6|6134.6|6141|6135|6141|6135|6140.5|6134.5|0
1635726280000|2021-11-01 00:24:40|6140.5|6134.5|6138.5|6132.5|6140.5|6134.5|6138.5|6132.5|1
1635726290000|2021-11-01 00:24:50|6139|6133|6140.5|6134.5|6140.5|6134.5|6139|6133|3
1635726300000|2021-11-01 00:25:00|6140|6134|6140.5|6134.5|6140.5|6134.5|6140|6134|0
1635726310000|2021-11-01 00:25:10|6141|6135|6141|6135|6141|6135|6141|6135|0
1635726330000|2021-11-01 00:25:30|6140.9|6134.9|6139|6133|6140.9|6134.9|6138.5|6132.5|2
1635726340000|2021-11-01 00:25:40|6138.3|6132.3|6142|6136|6142|6136|6138.3|6132.3|8
1635726360000|2021-11-01 00:26:00|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|1
1635726370000|2021-11-01 00:26:10|||||||||1
1635726380000|2021-11-01 00:26:20|6142.6|6136.6|6141|6135|6142.6|6136.6|6141|6135|1
1635726390000|2021-11-01 00:26:30|6142|6136|6141|6135|6142|6136|6141|6135|0
1635726410000|2021-11-01 00:26:50|6141.1|6135.1|6142.5|6136.5|6142.5|6136.5|6141.1|6135.1|0
1635726420000|2021-11-01 00:27:00|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|1
1635726430000|2021-11-01 00:27:10|6141.1|6135.1|6141.6|6135.6|6142.4|6136.4|6141|6135|7
1635726440000|2021-11-01 00:27:20|6143|6137|6142.6|6136.6|6143.1|6137.1|6142.6|6136.6|28
1635726460000|2021-11-01 00:27:40|6142.5|6136.5|6142.1|6136.1|6142.5|6136.5|6142.1|6136.1|0
1635726470000|2021-11-01 00:27:50|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|1
1635726480000|2021-11-01 00:28:00|6143|6137|6142.5|6136.5|6143|6137|6142.5|6136.5|5
1635726500000|2021-11-01 00:28:20|6144|6138|6144|6138|6144|6138|6144|6138|1
1635726510000|2021-11-01 00:28:30|||||||||1
1635726520000|2021-11-01 00:28:40|||||||||2
1635726540000|2021-11-01 00:29:00|6143.3|6137.3|6142.6|6136.6|6143.3|6137.3|6142.6|6136.6|19
1635726550000|2021-11-01 00:29:10|6143|6137|6143.5|6137.5|6143.5|6137.5|6143|6137|6
1635726560000|2021-11-01 00:29:20|||||||||4
1635726570000|2021-11-01 00:29:30|||||||||5
1635726580000|2021-11-01 00:29:40|6143|6137|6143.5|6137.5|6143.5|6137.5|6143|6137|0
1635726590000|2021-11-01 00:29:50|||||||||1
1635726660000|2021-11-01 00:31:00|||||||||4
1635726690000|2021-11-01 00:31:30|||||||||1
1635726700000|2021-11-01 00:31:40|6144|6138|6143.5|6137.5|6144|6138|6143.5|6137.5|0
1635726710000|2021-11-01 00:31:50|6143.1|6137.1|6141.5|6135.5|6144|6138|6141.5|6135.5|6
1635726720000|2021-11-01 00:32:00|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.5|6135.5|0
1635726730000|2021-11-01 00:32:10|6141.8|6135.8|6142.5|6136.5|6142.5|6136.5|6141.8|6135.8|0
1635726770000|2021-11-01 00:32:50|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|3
1635726780000|2021-11-01 00:33:00|6142.4|6136.4|6142.4|6136.4|6142.5|6136.5|6142|6136|0
1635726790000|2021-11-01 00:33:10|6142|6136|6141.5|6135.5|6142|6136|6141|6135|0
1635726800000|2021-11-01 00:33:20|6142|6136|6142|6136|6142|6136|6142|6136|1
1635726830000|2021-11-01 00:33:50|6141.4|6135.4|6141.6|6135.6|6141.6|6135.6|6141.4|6135.4|0
1635726840000|2021-11-01 00:34:00|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|0
1635726850000|2021-11-01 00:34:10|6141.5|6135.5|6141|6135|6141.5|6135.5|6141|6135|0
1635726860000|2021-11-01 00:34:20|6141.1|6135.1|6142|6136|6142|6136|6141.1|6135.1|0
1635726980000|2021-11-01 00:36:20|6140.5|6134.5|6140|6134|6140.5|6134.5|6140|6134|3
1635726990000|2021-11-01 00:36:30|6140.5|6134.5|6139.4|6133.4|6140.5|6134.5|6139.4|6133.4|0
1635727000000|2021-11-01 00:36:40|6140|6134|6140|6134|6140.4|6134.4|6140|6134|1
1635727010000|2021-11-01 00:36:50|6139.6|6133.6|6139.5|6133.5|6139.6|6133.6|6139.5|6133.5|1
1635727020000|2021-11-01 00:37:00|6139.9|6133.9|6140|6134|6140|6134|6139.9|6133.9|0
1635727030000|2021-11-01 00:37:10|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|0
1635727050000|2021-11-01 00:37:30|6139.1|6133.1|6138|6132|6139.1|6133.1|6137.6|6131.6|1
1635727070000|2021-11-01 00:37:50|6137.5|6131.5|6138|6132|6138|6132|6137.5|6131.5|0
1635727080000|2021-11-01 00:38:00|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1635727090000|2021-11-01 00:38:10|||||||||1
1635727140000|2021-11-01 00:39:00|6138|6132|6137.5|6131.5|6138|6132|6137.5|6131.5|2
1635727150000|2021-11-01 00:39:10|6137.6|6131.6|6138|6132|6138|6132|6137.6|6131.6|0
1635727200000|2021-11-01 00:40:00|6138.5|6132.5|6138|6132|6138.5|6132.5|6138|6132|0
1635727210000|2021-11-01 00:40:10|6137.5|6131.5|6137.5|6131.5|6138|6132|6137.5|6131.5|0
1635727240000|2021-11-01 00:40:40|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|3
1635727250000|2021-11-01 00:40:50|6137.5|6131.5|6136.5|6130.5|6137.5|6131.5|6136.5|6130.5|1
1635727290000|2021-11-01 00:41:30|6136.4|6130.4|6136|6130|6136.4|6130.4|6136|6130|0
1635727300000|2021-11-01 00:41:40|6136.1|6130.1|6136.5|6130.5|6136.5|6130.5|6136.1|6130.1|0
1635727330000|2021-11-01 00:42:10|6136|6130|6136.1|6130.1|6136.1|6130.1|6136|6130|0
1635727340000|2021-11-01 00:42:20|6136.5|6130.5|6136|6130|6136.5|6130.5|6135.6|6129.6|2
1635727390000|2021-11-01 00:43:10|6135.6|6129.6|6136|6130|6136.4|6130.4|6135.5|6129.5|2
1635727410000|2021-11-01 00:43:30|6135.9|6129.9|6134.5|6128.5|6135.9|6129.9|6134|6128|2
1635727420000|2021-11-01 00:43:40|6134.1|6128.1|6133.5|6127.5|6134.1|6128.1|6133.5|6127.5|1
1635727430000|2021-11-01 00:43:50|6132.6|6126.6|6133|6127|6133.5|6127.5|6132.5|6126.5|0
1635727440000|2021-11-01 00:44:00|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|0
1635727460000|2021-11-01 00:44:20|6132.4|6126.4|6133|6127|6133|6127|6132.4|6126.4|3
1635727500000|2021-11-01 00:45:00|6133.4|6127.4|6133.5|6127.5|6133.5|6127.5|6133.4|6127.4|0
1635727510000|2021-11-01 00:45:10|6133.1|6127.1|6133.5|6127.5|6133.5|6127.5|6133.1|6127.1|0
1635727520000|2021-11-01 00:45:20|6133|6127|6133|6127|6133|6127|6133|6127|0
1635727530000|2021-11-01 00:45:30|6132.6|6126.6|6132.6|6126.6|6133|6127|6132.5|6126.5|2
1635727540000|2021-11-01 00:45:40|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133|6127|0
1635727560000|2021-11-01 00:46:00|6133|6127|6133.1|6127.1|6133.1|6127.1|6133|6127|1
1635727570000|2021-11-01 00:46:10|6133.3|6127.3|6133.1|6127.1|6133.6|6127.6|6133.1|6127.1|1
1635727580000|2021-11-01 00:46:20|6133|6127|6133.1|6127.1|6133.1|6127.1|6133|6127|0
1635727590000|2021-11-01 00:46:30|6133|6127|6133.1|6127.1|6133.1|6127.1|6133|6127|1
1635727600000|2021-11-01 00:46:40|6133|6127|6132.6|6126.6|6133.1|6127.1|6132.6|6126.6|1
1635727620000|2021-11-01 00:47:00|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|0
1635727650000|2021-11-01 00:47:30|6132.8|6126.8|6132.6|6126.6|6132.8|6126.8|6132.5|6126.5|1
1635727670000|2021-11-01 00:47:50|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|0
1635727680000|2021-11-01 00:48:00|6133|6127|6132.6|6126.6|6133|6127|6132.6|6126.6|0
1635727690000|2021-11-01 00:48:10|6132.8|6126.8|6133.1|6127.1|6133.1|6127.1|6132.8|6126.8|0
1635727700000|2021-11-01 00:48:20|6134.4|6128.4|6134.5|6128.5|6134.5|6128.5|6134.4|6128.4|0
1635727710000|2021-11-01 00:48:30|6135.2|6129.2|6135|6129|6135.5|6129.5|6135|6129|1
1635727740000|2021-11-01 00:49:00|6135.1|6129.1|6135.5|6129.5|6135.5|6129.5|6135.1|6129.1|0
1635727750000|2021-11-01 00:49:10|6135.6|6129.6|6134.5|6128.5|6135.6|6129.6|6134.5|6128.5|0
1635727790000|2021-11-01 00:49:50|6134.3|6128.3|6134.5|6128.5|6135|6129|6134.3|6128.3|1
1635727800000|2021-11-01 00:50:00|6133.1|6127.1|6132|6126|6133.1|6127.1|6132|6126|7
1635727820000|2021-11-01 00:50:20|6131.5|6125.5|6131|6125|6131.5|6125.5|6131|6125|1
1635727830000|2021-11-01 00:50:30|6130|6124|6129.6|6123.6|6130|6124|6129.6|6123.6|0
1635727840000|2021-11-01 00:50:40|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|0
1635727860000|2021-11-01 00:51:00|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|4
1635727910000|2021-11-01 00:51:50|6129.8|6123.8|6128.6|6122.6|6129.8|6123.8|6128.6|6122.6|0
1635727960000|2021-11-01 00:52:40|6128.5|6122.5|6128.5|6122.5|6128.6|6122.6|6128.5|6122.5|0
1635727980000|2021-11-01 00:53:00|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1635727990000|2021-11-01 00:53:10|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|4
1635728020000|2021-11-01 00:53:40|6128.1|6122.1|6128.5|6122.5|6128.5|6122.5|6128.1|6122.1|3
1635728030000|2021-11-01 00:53:50|6128|6122|6128.5|6122.5|6128.5|6122.5|6128|6122|2
1635728040000|2021-11-01 00:54:00|||||||||1
1635728060000|2021-11-01 00:54:20|6127.6|6121.6|6128.5|6122.5|6128.5|6122.5|6127.6|6121.6|8
1635728070000|2021-11-01 00:54:30|6128.8|6122.8|6128.5|6122.5|6128.8|6122.8|6128.5|6122.5|2
1635728080000|2021-11-01 00:54:40|6129|6123|6129|6123|6129|6123|6129|6123|0
1635728090000|2021-11-01 00:54:50|6128.8|6122.8|6128.5|6122.5|6128.8|6122.8|6128|6122|1
1635728100000|2021-11-01 00:55:00|6128.6|6122.6|6129.5|6123.5|6129.5|6123.5|6128.6|6122.6|1
1635728120000|2021-11-01 00:55:20|6130|6124|6130|6124|6130|6124|6130|6124|0
1635728130000|2021-11-01 00:55:30|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|0
1635728140000|2021-11-01 00:55:40|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|2
1635728150000|2021-11-01 00:55:50|6131.5|6125.5|6131|6125|6131.5|6125.5|6131|6125|0
1635728160000|2021-11-01 00:56:00|6130.1|6124.1|6130.5|6124.5|6130.5|6124.5|6130|6124|0
1635728170000|2021-11-01 00:56:10|6130.1|6124.1|6130|6124|6130.1|6124.1|6130|6124|0
1635728190000|2021-11-01 00:56:30|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1635728200000|2021-11-01 00:56:40|6131|6125|6131.3|6125.3|6131.5|6125.5|6131|6125|1
1635728210000|2021-11-01 00:56:50|6131|6125|6131.5|6125.5|6131.5|6125.5|6131|6125|0
1635728230000|2021-11-01 00:57:10|6131|6125|6131|6125|6131|6125|6130.5|6124.5|1
1635728240000|2021-11-01 00:57:20|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|0
1635728250000|2021-11-01 00:57:30|6130.8|6124.8|6130.5|6124.5|6130.8|6124.8|6130.5|6124.5|0
1635728260000|2021-11-01 00:57:40|6131|6125|6131|6125|6131|6125|6131|6125|0
1635728270000|2021-11-01 00:57:50|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131|6125|0
1635728280000|2021-11-01 00:58:00|||||||||1
1635728300000|2021-11-01 00:58:20|6131.6|6125.6|6132|6126|6132|6126|6131.6|6125.6|0
1635728310000|2021-11-01 00:58:30|6132.1|6126.1|6133|6127|6133|6127|6132.1|6126.1|1
1635728350000|2021-11-01 00:59:10|6132|6126|6132|6126|6132|6126|6132|6126|4
1635728360000|2021-11-01 00:59:20|6131.5|6125.5|6131.5|6125.5|6132|6126|6131.5|6125.5|0
1635728370000|2021-11-01 00:59:30|6131.6|6125.6|6131.5|6125.5|6132|6126|6131.5|6125.5|0
1635728400000|2021-11-01 01:00:00|6132.6|6126.6|6133|6127|6133|6127|6132.5|6126.5|3
1635728410000|2021-11-01 01:00:10|6132.6|6126.6|6133|6127|6133|6127|6132|6126|4
1635728420000|2021-11-01 01:00:20|6132.6|6126.6|6131.5|6125.5|6132.6|6126.6|6131.5|6125.5|4
1635728430000|2021-11-01 01:00:30|6131.3|6125.3|6131|6125|6131.5|6125.5|6131|6125|0
1635728440000|2021-11-01 01:00:40|6129.5|6123.5|6129.3|6123.3|6130|6124|6128.8|6122.8|3
1635728450000|2021-11-01 01:00:50|6129.5|6123.5|6129.3|6123.3|6129.5|6123.5|6129.3|6123.3|0
1635728460000|2021-11-01 01:01:00|6128.8|6122.8|6128.5|6122.5|6128.8|6122.8|6128.5|6122.5|0
1635728480000|2021-11-01 01:01:20|6127.6|6121.6|6128|6122|6128|6122|6127.3|6121.3|9
1635728490000|2021-11-01 01:01:30|6128.1|6122.1|6127.5|6121.5|6128.5|6122.5|6127.5|6121.5|5
1635728500000|2021-11-01 01:01:40|6127|6121|6126.5|6120.5|6127|6121|6126|6120|1
1635728510000|2021-11-01 01:01:50|6126.6|6120.6|6125.5|6119.5|6127.5|6121.5|6125.5|6119.5|2
1635728520000|2021-11-01 01:02:00|6125.6|6119.6|6126|6120|6126.5|6120.5|6125.5|6119.5|0
1635728530000|2021-11-01 01:02:10|6126.1|6120.1|6126|6120|6127.5|6121.5|6126|6120|0
1635728540000|2021-11-01 01:02:20|6126.1|6120.1|6126|6120|6126.5|6120.5|6126|6120|0
1635728550000|2021-11-01 01:02:30|6126.1|6120.1|6125|6119|6126.1|6120.1|6125|6119|4
1635728560000|2021-11-01 01:02:40|6126|6120|6126|6120|6126.3|6120.3|6126|6120|0
1635728570000|2021-11-01 01:02:50|6125|6119|6126|6120|6126|6120|6125|6119|0
1635728580000|2021-11-01 01:03:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635728590000|2021-11-01 01:03:10|6126.1|6120.1|6126|6120|6126.1|6120.1|6126|6120|0
1635728600000|2021-11-01 01:03:20|6127|6121|6127.5|6121.5|6127.5|6121.5|6126.5|6120.5|0
1635728610000|2021-11-01 01:03:30|6127|6121|6127|6121|6127.5|6121.5|6127|6121|0
1635728620000|2021-11-01 01:03:40|6127.5|6121.5|6128.5|6122.5|6128.5|6122.5|6127|6121|0
1635728630000|2021-11-01 01:03:50|6129|6123|6129|6123|6129|6123|6129|6123|0
1635728640000|2021-11-01 01:04:00|6128.8|6122.8|6130|6124|6130|6124|6128.5|6122.5|1
1635728650000|2021-11-01 01:04:10|6129.6|6123.6|6130|6124|6130|6124|6129.5|6123.5|0
1635728660000|2021-11-01 01:04:20|6129.6|6123.6|6130|6124|6130|6124|6129|6123|0
1635728670000|2021-11-01 01:04:30|6130.5|6124.5|6130|6124|6130.5|6124.5|6130|6124|0
1635728680000|2021-11-01 01:04:40|6130.1|6124.1|6130.8|6124.8|6131.5|6125.5|6130.1|6124.1|0
1635728690000|2021-11-01 01:04:50|6130.6|6124.6|6130|6124|6130.6|6124.6|6129.5|6123.5|0
1635728700000|2021-11-01 01:05:00|6130.3|6124.3|6130|6124|6130.5|6124.5|6129.5|6123.5|0
1635728710000|2021-11-01 01:05:10|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|0
1635728730000|2021-11-01 01:05:30|6130.5|6124.5|6130.6|6124.6|6130.8|6124.8|6130.5|6124.5|4
1635728740000|2021-11-01 01:05:40|6131|6125|6131|6125|6131|6125|6131|6125|0
1635728760000|2021-11-01 01:06:00|6132|6126|6133|6127|6133.5|6127.5|6131.5|6125.5|1
1635728770000|2021-11-01 01:06:10|6133.1|6127.1|6134|6128|6134.5|6128.5|6133.1|6127.1|0
1635728780000|2021-11-01 01:06:20|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133|6127|0
1635728790000|2021-11-01 01:06:30|6133|6127|6133.5|6127.5|6133.5|6127.5|6133|6127|0
1635728810000|2021-11-01 01:06:50|6133|6127|6132.5|6126.5|6133|6127|6132.5|6126.5|0
1635728820000|2021-11-01 01:07:00|6133|6127|6133|6127|6133|6127|6132.5|6126.5|0
1635728830000|2021-11-01 01:07:10|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|0
1635728840000|2021-11-01 01:07:20|6133.3|6127.3|6133.1|6127.1|6133.3|6127.3|6132.6|6126.6|0
1635728850000|2021-11-01 01:07:30|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|0
1635728860000|2021-11-01 01:07:40|6132.5|6126.5|6133|6127|6133|6127|6132.5|6126.5|1
1635728870000|2021-11-01 01:07:50|6132.5|6126.5|6132.5|6126.5|6133|6127|6132.5|6126.5|0
1635728880000|2021-11-01 01:08:00|6132|6126|6132.5|6126.5|6132.5|6126.5|6132|6126|0
1635728890000|2021-11-01 01:08:10|6133|6127|6132.8|6126.8|6133|6127|6132.5|6126.5|0
1635728900000|2021-11-01 01:08:20|6133|6127|6133|6127|6133|6127|6133|6127|0
1635728930000|2021-11-01 01:08:50|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1635728940000|2021-11-01 01:09:00|6132|6126|6132|6126|6132|6126|6131.5|6125.5|3
1635728950000|2021-11-01 01:09:10|6130|6124|6131|6125|6131|6125|6130|6124|0
1635728960000|2021-11-01 01:09:20|6131.1|6125.1|6130.5|6124.5|6131.1|6125.1|6130.5|6124.5|0
1635728970000|2021-11-01 01:09:30|6130.3|6124.3|6130|6124|6130.3|6124.3|6130|6124|0
1635728980000|2021-11-01 01:09:40|6131|6125|6130|6124|6131|6125|6130|6124|0
1635728990000|2021-11-01 01:09:50|6130.5|6124.5|6130|6124|6131|6125|6130|6124|0
1635729000000|2021-11-01 01:10:00|6129.8|6123.8|6130|6124|6130.3|6124.3|6129|6123|0
1635729010000|2021-11-01 01:10:10|6129|6123|6129|6123|6130|6124|6129|6123|2
1635729030000|2021-11-01 01:10:30|6129.5|6123.5|6128|6122|6129.5|6123.5|6128|6122|2
1635729040000|2021-11-01 01:10:40|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1635729060000|2021-11-01 01:11:00|6129|6123|6129|6123|6129|6123|6129|6123|0
1635729070000|2021-11-01 01:11:10|6129.1|6123.1|6130|6124|6130|6124|6129.1|6123.1|0
1635729080000|2021-11-01 01:11:20|6129.5|6123.5|6129|6123|6129.5|6123.5|6128.5|6122.5|1
1635729090000|2021-11-01 01:11:30|6128.7|6122.7|6129.5|6123.5|6129.5|6123.5|6128.5|6122.5|0
1635729110000|2021-11-01 01:11:50|6129.3|6123.3|6129|6123|6129.3|6123.3|6129|6123|0
1635729120000|2021-11-01 01:12:00|6128.5|6122.5|6127.5|6121.5|6129|6123|6127.5|6121.5|0
1635729130000|2021-11-01 01:12:10|6128.5|6122.5|6128|6122|6128.5|6122.5|6128|6122|0
1635729140000|2021-11-01 01:12:20|6128.3|6122.3|6127.5|6121.5|6128.3|6122.3|6127.5|6121.5|0
1635729150000|2021-11-01 01:12:30|6127.6|6121.6|6128.3|6122.3|6128.5|6122.5|6127.6|6121.6|0
1635729160000|2021-11-01 01:12:40|6128.5|6122.5|6127|6121|6128.5|6122.5|6127|6121|0
1635729180000|2021-11-01 01:13:00|6127.8|6121.8|6128|6122|6128|6122|6127.8|6121.8|0
1635729190000|2021-11-01 01:13:10|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128|6122|0
1635729200000|2021-11-01 01:13:20|6128.1|6122.1|6128.5|6122.5|6128.5|6122.5|6128|6122|0
1635729210000|2021-11-01 01:13:30|6128.6|6122.6|6129.5|6123.5|6129.5|6123.5|6128.6|6122.6|0
1635729240000|2021-11-01 01:14:00|6129|6123|6127|6121|6129|6123|6127|6121|1
1635729250000|2021-11-01 01:14:10|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|0
1635729260000|2021-11-01 01:14:20|6127.6|6121.6|6127|6121|6128.5|6122.5|6127|6121|0
1635729270000|2021-11-01 01:14:30|6126.6|6120.6|6126|6120|6126.6|6120.6|6126|6120|5
1635729300000|2021-11-01 01:15:00|6125.5|6119.5|6125|6119|6125.5|6119.5|6125|6119|1
1635729320000|2021-11-01 01:15:20|6125.3|6119.3|6125|6119|6125.3|6119.3|6125|6119|0
1635729360000|2021-11-01 01:16:00|6125.1|6119.1|6124.1|6118.1|6125.5|6119.5|6124.1|6118.1|1
1635729370000|2021-11-01 01:16:10|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1635729380000|2021-11-01 01:16:20|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|3
1635729390000|2021-11-01 01:16:30|6122|6116|6121|6115|6122|6116|6121|6115|3
1635729420000|2021-11-01 01:17:00|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1635729430000|2021-11-01 01:17:10|||||||||1
1635729460000|2021-11-01 01:17:40|6122|6116|6122|6116|6122|6116|6122|6116|0
1635729470000|2021-11-01 01:17:50|6121|6115|6120.5|6114.5|6121.5|6115.5|6120.1|6114.1|4
1635729500000|2021-11-01 01:18:20|6121.5|6115.5|6121|6115|6121.5|6115.5|6121|6115|7
1635729510000|2021-11-01 01:18:30|6120.5|6114.5|6121.5|6115.5|6121.5|6115.5|6120.5|6114.5|0
1635729520000|2021-11-01 01:18:40|6120.6|6114.6|6120.5|6114.5|6120.6|6114.6|6120.5|6114.5|0
1635729600000|2021-11-01 01:20:00|6120|6114|6119.5|6113.5|6120|6114|6119.5|6113.5|1
1635729610000|2021-11-01 01:20:10|6119.1|6113.1|6119.5|6113.5|6119.5|6113.5|6119.1|6113.1|1
1635729640000|2021-11-01 01:20:40|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|1
1635729650000|2021-11-01 01:20:50|6117.3|6111.3|6116.5|6110.5|6117.3|6111.3|6116.1|6110.1|2
1635729660000|2021-11-01 01:21:00|6116.6|6110.6|6118|6112|6118|6112|6116.5|6110.5|2
1635729670000|2021-11-01 01:21:10|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1635729690000|2021-11-01 01:21:30|6118|6112|6116.5|6110.5|6118|6112|6116.5|6110.5|2
1635729700000|2021-11-01 01:21:40|6116.3|6110.3|6116|6110|6116.3|6110.3|6116|6110|0
1635729710000|2021-11-01 01:21:50|6116.3|6110.3|6116.5|6110.5|6116.5|6110.5|6116.3|6110.3|1
1635729720000|2021-11-01 01:22:00|6116.3|6110.3|6116|6110|6116.3|6110.3|6115.8|6109.8|1
1635729730000|2021-11-01 01:22:10|6116.3|6110.3|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|2
1635729740000|2021-11-01 01:22:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.3|6110.3|0
1635729750000|2021-11-01 01:22:30|6116.3|6110.3|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|0
1635729770000|2021-11-01 01:22:50|6115|6109|6116|6110|6116|6110|6115|6109|2
1635729780000|2021-11-01 01:23:00|6116.1|6110.1|6116.5|6110.5|6116.5|6110.5|6116.1|6110.1|0
1635729810000|2021-11-01 01:23:30|6116|6110|6116|6110|6116.5|6110.5|6116|6110|0
1635729820000|2021-11-01 01:23:40|6116.1|6110.1|6116.5|6110.5|6116.5|6110.5|6116.1|6110.1|0
1635729830000|2021-11-01 01:23:50|6116.1|6110.1|6116.5|6110.5|6116.5|6110.5|6116|6110|1
1635729840000|2021-11-01 01:24:00|6116|6110|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|1
1635729850000|2021-11-01 01:24:10|6115.3|6109.3|6116|6110|6116|6110|6114.5|6108.5|4
1635729860000|2021-11-01 01:24:20|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1635729870000|2021-11-01 01:24:30|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|2
1635729880000|2021-11-01 01:24:40|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1635729890000|2021-11-01 01:24:50|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|1
1635729900000|2021-11-01 01:25:00|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1635729910000|2021-11-01 01:25:10|6116.6|6110.6|6118|6112|6118|6112|6116.6|6110.6|1
1635729920000|2021-11-01 01:25:20|6117.5|6111.5|6118|6112|6118|6112|6117.5|6111.5|0
1635729930000|2021-11-01 01:25:30|6117.5|6111.5|6118|6112|6118|6112|6117.5|6111.5|0
1635729940000|2021-11-01 01:25:40|6118.5|6112.5|6118|6112|6118.5|6112.5|6118|6112|0
1635729960000|2021-11-01 01:26:00|6119.1|6113.1|6119.5|6113.5|6119.5|6113.5|6118.5|6112.5|0
1635729970000|2021-11-01 01:26:10|6119.8|6113.8|6120.1|6114.1|6120.1|6114.1|6119.8|6113.8|0
1635729980000|2021-11-01 01:26:20|6120.6|6114.6|6120.1|6114.1|6120.6|6114.6|6120.1|6114.1|0
1635729990000|2021-11-01 01:26:30|6120|6114|6120.1|6114.1|6120.1|6114.1|6120|6114|0
1635730000000|2021-11-01 01:26:40|6120|6114|6120|6114|6120|6114|6120|6114|0
1635730030000|2021-11-01 01:27:10|6119.8|6113.8|6119.5|6113.5|6119.8|6113.8|6119.5|6113.5|0
1635730040000|2021-11-01 01:27:20|6120.2|6114.2|6120.1|6114.1|6120.6|6114.6|6120.1|6114.1|0
1635730060000|2021-11-01 01:27:40|6119.5|6113.5|6120.1|6114.1|6120.5|6114.5|6119.5|6113.5|1
1635730070000|2021-11-01 01:27:50|6120|6114|6120|6114|6120|6114|6120|6114|0
1635730110000|2021-11-01 01:28:30|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|0
1635730120000|2021-11-01 01:28:40|6120.6|6114.6|6121|6115|6121.1|6115.1|6120.6|6114.6|1
1635730130000|2021-11-01 01:28:50|6121.1|6115.1|6121|6115|6121.1|6115.1|6121|6115|0
1635730140000|2021-11-01 01:29:00|6121.1|6115.1|6121.1|6115.1|6121.3|6115.3|6121.1|6115.1|0
1635730150000|2021-11-01 01:29:10|6121.6|6115.6|6121|6115|6121.6|6115.6|6121|6115|0
1635730160000|2021-11-01 01:29:20|6121.1|6115.1|6121|6115|6121.1|6115.1|6121|6115|0
1635730170000|2021-11-01 01:29:30|6121.1|6115.1|6121.6|6115.6|6121.6|6115.6|6121|6115|1
1635730180000|2021-11-01 01:29:40|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1635730200000|2021-11-01 01:30:00|6122|6116|6122.1|6116.1|6122.1|6116.1|6122|6116|0
1635730210000|2021-11-01 01:30:10|||||||||2
1635730220000|2021-11-01 01:30:20|6121.6|6115.6|6122.1|6116.1|6122.1|6116.1|6121.6|6115.6|1
1635730240000|2021-11-01 01:30:40|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|0
1635730250000|2021-11-01 01:30:50|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1635730260000|2021-11-01 01:31:00|6121.1|6115.1|6118|6112|6121.1|6115.1|6118|6112|7
1635730270000|2021-11-01 01:31:10|6118.1|6112.1|6119.1|6113.1|6119.1|6113.1|6118.1|6112.1|6
1635730280000|2021-11-01 01:31:20|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6118.6|6112.6|0
1635730290000|2021-11-01 01:31:30|6119.1|6113.1|6120.6|6114.6|6120.6|6114.6|6119.1|6113.1|0
1635730310000|2021-11-01 01:31:50|6120.8|6114.8|6124|6118|6124|6118|6120.8|6114.8|2
1635730320000|2021-11-01 01:32:00|6123.8|6117.8|6124.1|6118.1|6124.1|6118.1|6123.5|6117.5|0
1635730330000|2021-11-01 01:32:10|6124|6118|6122.6|6116.6|6124.1|6118.1|6122.6|6116.6|3
1635730350000|2021-11-01 01:32:30|6123|6117|6123|6117|6123|6117|6123|6117|0
1635730370000|2021-11-01 01:32:50|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1635730380000|2021-11-01 01:33:00|6123|6117|6122.5|6116.5|6123|6117|6122.5|6116.5|0
1635730390000|2021-11-01 01:33:10|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1635730400000|2021-11-01 01:33:20|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|6123.1|6117.1|1
1635730410000|2021-11-01 01:33:30|6123.8|6117.8|6123.5|6117.5|6124|6118|6123.5|6117.5|1
1635730430000|2021-11-01 01:33:50|6123.1|6117.1|6123.5|6117.5|6123.5|6117.5|6123.1|6117.1|0
1635730440000|2021-11-01 01:34:00|6123.1|6117.1|6121|6115|6123.5|6117.5|6121|6115|3
1635730450000|2021-11-01 01:34:10|6121.8|6115.8|6123.5|6117.5|6123.5|6117.5|6121.8|6115.8|0
1635730460000|2021-11-01 01:34:20|6123|6117|6123.5|6117.5|6123.5|6117.5|6123|6117|2
1635730500000|2021-11-01 01:35:00|6123.3|6117.3|6123.5|6117.5|6123.5|6117.5|6123|6117|0
1635730510000|2021-11-01 01:35:10|6123|6117|6120.5|6114.5|6123|6117|6120|6114|7
1635730520000|2021-11-01 01:35:20|6121.5|6115.5|6123.5|6117.5|6123.5|6117.5|6121.5|6115.5|3
1635730530000|2021-11-01 01:35:30|6122.5|6116.5|6119.7|6113.7|6122.5|6116.5|6119.7|6113.7|9
1635730540000|2021-11-01 01:35:40|6119|6113|6118.1|6112.1|6120.5|6114.5|6118.1|6112.1|7
1635730550000|2021-11-01 01:35:50|6118.5|6112.5|6119|6113|6119.5|6113.5|6118.5|6112.5|1
1635730560000|2021-11-01 01:36:00|6118.8|6112.8|6119|6113|6119.3|6113.3|6117|6111|7
1635730570000|2021-11-01 01:36:10|6118.8|6112.8|6118.5|6112.5|6119|6113|6118.5|6112.5|2
1635730580000|2021-11-01 01:36:20|6118|6112|6118|6112|6118|6112|6118|6112|0
1635730590000|2021-11-01 01:36:30|6118.1|6112.1|6117|6111|6119|6113|6116.6|6110.6|2
1635730600000|2021-11-01 01:36:40|6117.5|6111.5|6115|6109|6117.5|6111.5|6115|6109|2
1635730630000|2021-11-01 01:37:10|6114.8|6108.8|6114.5|6108.5|6114.8|6108.8|6114.5|6108.5|0
1635730670000|2021-11-01 01:37:50|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|1
1635730680000|2021-11-01 01:38:00|6114.5|6108.5|6114.3|6108.3|6114.5|6108.5|6114.3|6108.3|5
1635730700000|2021-11-01 01:38:20|6114.5|6108.5|6114.5|6108.5|6115|6109|6114.3|6108.3|0
1635730710000|2021-11-01 01:38:30|6115|6109|6115|6109|6115|6109|6115|6109|0
1635730730000|2021-11-01 01:38:50|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1635730740000|2021-11-01 01:39:00|6115|6109|6114.5|6108.5|6115|6109|6114.5|6108.5|2
1635730750000|2021-11-01 01:39:10|6114.6|6108.6|6115|6109|6115|6109|6114.6|6108.6|0
1635730790000|2021-11-01 01:39:50|6114.8|6108.8|6114.3|6108.3|6114.8|6108.8|6114.3|6108.3|6
1635730800000|2021-11-01 01:40:00|6115|6109|6114.5|6108.5|6115|6109|6114.5|6108.5|0
1635730810000|2021-11-01 01:40:10|6114.3|6108.3|6113|6107|6114.3|6108.3|6113|6107|2
1635730830000|2021-11-01 01:40:30|6113.1|6107.1|6113.5|6107.5|6113.5|6107.5|6113.1|6107.1|7
1635730840000|2021-11-01 01:40:40|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1635730850000|2021-11-01 01:40:50|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|2
1635730860000|2021-11-01 01:41:00|6115|6109|6115|6109|6115.1|6109.1|6114.5|6108.5|5
1635730870000|2021-11-01 01:41:10|6115.1|6109.1|6115.5|6109.5|6115.5|6109.5|6115.1|6109.1|0
1635730880000|2021-11-01 01:41:20|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1635730900000|2021-11-01 01:41:40|6116.2|6110.2|6116.3|6110.3|6116.3|6110.3|6116.2|6110.2|1
1635730910000|2021-11-01 01:41:50|6116.5|6110.5|6119|6113|6119|6113|6116.5|6110.5|3
1635730920000|2021-11-01 01:42:00|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.3|6112.3|0
1635730930000|2021-11-01 01:42:10|6119|6113|6118.5|6112.5|6119|6113|6118.5|6112.5|0
1635730940000|2021-11-01 01:42:20|6117.5|6111.5|6118|6112|6118|6112|6117.5|6111.5|2
1635730950000|2021-11-01 01:42:30|6117.8|6111.8|6116.5|6110.5|6117.8|6111.8|6116.5|6110.5|1
1635730960000|2021-11-01 01:42:40|6116.6|6110.6|6117|6111|6117|6111|6116.6|6110.6|0
1635730970000|2021-11-01 01:42:50|6116.6|6110.6|6116.5|6110.5|6116.6|6110.6|6116.5|6110.5|0
1635730980000|2021-11-01 01:43:00|6116.3|6110.3|6117.3|6111.3|6117.3|6111.3|6115.8|6109.8|4
1635730990000|2021-11-01 01:43:10|6117|6111|6117|6111|6117|6111|6117|6111|0
1635731000000|2021-11-01 01:43:20|6116.8|6110.8|6116.5|6110.5|6116.8|6110.8|6116.5|6110.5|0
1635731010000|2021-11-01 01:43:30|6117|6111|6117|6111|6117|6111|6117|6111|0
1635731020000|2021-11-01 01:43:40|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|0
1635731040000|2021-11-01 01:44:00|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1635731050000|2021-11-01 01:44:10|6116.5|6110.5|6115|6109|6116.5|6110.5|6115|6109|1
1635731060000|2021-11-01 01:44:20|6115.3|6109.3|6116|6110|6116|6110|6115.3|6109.3|1
1635731070000|2021-11-01 01:44:30|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|1
1635731080000|2021-11-01 01:44:40|6115.3|6109.3|6115.5|6109.5|6116|6110|6115.3|6109.3|1
1635731110000|2021-11-01 01:45:10|||||||||1
1635731120000|2021-11-01 01:45:20|6115|6109|6114.5|6108.5|6115|6109|6114.5|6108.5|0
1635731130000|2021-11-01 01:45:30|6114.6|6108.6|6116|6110|6116|6110|6114.6|6108.6|2
1635731140000|2021-11-01 01:45:40|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1635731150000|2021-11-01 01:45:50|6116.6|6110.6|6117.6|6111.6|6117.6|6111.6|6116.6|6110.6|2
1635731160000|2021-11-01 01:46:00|6118|6112|6120|6114|6120.8|6114.8|6118|6112|6
1635731170000|2021-11-01 01:46:10|6119.8|6113.8|6121.5|6115.5|6122|6116|6119.6|6113.6|0
1635731180000|2021-11-01 01:46:20|6122|6116|6122.5|6116.5|6122.5|6116.5|6121.6|6115.6|1
1635731190000|2021-11-01 01:46:30|||||||||1
1635731200000|2021-11-01 01:46:40|6122.3|6116.3|6123.1|6117.1|6123.5|6117.5|6122.3|6116.3|8
1635731220000|2021-11-01 01:47:00|6122.5|6116.5|6121.5|6115.5|6122.6|6116.6|6121.1|6115.1|1
1635731230000|2021-11-01 01:47:10|6122|6116|6122|6116|6122.5|6116.5|6122|6116|1
1635731240000|2021-11-01 01:47:20|6123|6117|6122.6|6116.6|6123|6117|6122.5|6116.5|0
1635731250000|2021-11-01 01:47:30|6123|6117|6123|6117|6123|6117|6122.5|6116.5|0
1635731260000|2021-11-01 01:47:40|6122.8|6116.8|6122.5|6116.5|6122.8|6116.8|6122|6116|0
1635731270000|2021-11-01 01:47:50|6122.3|6116.3|6122.6|6116.6|6122.6|6116.6|6122|6116|0
1635731280000|2021-11-01 01:48:00|6123|6117|6123|6117|6123.5|6117.5|6123|6117|0
1635731300000|2021-11-01 01:48:20|6122.6|6116.6|6122.1|6116.1|6122.6|6116.6|6122.1|6116.1|0
1635731310000|2021-11-01 01:48:30|6121.5|6115.5|6119|6113|6121.5|6115.5|6119|6113|2
1635731320000|2021-11-01 01:48:40|6118|6112|6118|6112|6118|6112|6118|6112|0
1635731340000|2021-11-01 01:49:00|6118.3|6112.3|6117.5|6111.5|6118.5|6112.5|6117.5|6111.5|0
1635731350000|2021-11-01 01:49:10|6118.5|6112.5|6118.6|6112.6|6119.6|6113.6|6118.5|6112.5|0
1635731360000|2021-11-01 01:49:20|6119|6113|6118.6|6112.6|6119|6113|6118.6|6112.6|0
1635731370000|2021-11-01 01:49:30|6119|6113|6119.5|6113.5|6119.5|6113.5|6118.6|6112.6|1
1635731380000|2021-11-01 01:49:40|6119|6113|6119|6113|6119|6113|6119|6113|0
1635731390000|2021-11-01 01:49:50|6118.7|6112.7|6120|6114|6120|6114|6118.7|6112.7|1
1635731400000|2021-11-01 01:50:00|6120.1|6114.1|6120|6114|6120.3|6114.3|6119.5|6113.5|0
1635731410000|2021-11-01 01:50:10|6119.5|6113.5|6120|6114|6120.5|6114.5|6119.5|6113.5|0
1635731420000|2021-11-01 01:50:20|6119.5|6113.5|6119|6113|6120|6114|6119|6113|0
1635731430000|2021-11-01 01:50:30|6119.3|6113.3|6120|6114|6120.5|6114.5|6119.3|6113.3|0
1635731440000|2021-11-01 01:50:40|6120.1|6114.1|6120.5|6114.5|6121|6115|6120.1|6114.1|0
1635731450000|2021-11-01 01:50:50|6120|6114|6119.5|6113.5|6120|6114|6119.5|6113.5|0
1635731460000|2021-11-01 01:51:00|6119.8|6113.8|6121|6115|6121.5|6115.5|6119.5|6113.5|0
1635731470000|2021-11-01 01:51:10|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1635731490000|2021-11-01 01:51:30|6122.5|6116.5|6125.3|6119.3|6125.3|6119.3|6122.5|6116.5|5
1635731500000|2021-11-01 01:51:40|6125|6119|6124.5|6118.5|6125|6119|6124.5|6118.5|0
1635731510000|2021-11-01 01:51:50|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|7
1635731520000|2021-11-01 01:52:00|6125|6119|6125|6119|6125|6119|6125|6119|0
1635731530000|2021-11-01 01:52:10|6125.3|6119.3|6127|6121|6127|6121|6125.3|6119.3|1
1635731540000|2021-11-01 01:52:20|6127.5|6121.5|6127|6121|6127.5|6121.5|6127|6121|0
1635731550000|2021-11-01 01:52:30|6127.3|6121.3|6127|6121|6127.3|6121.3|6127|6121|2
1635731560000|2021-11-01 01:52:40|6126.7|6120.7|6129|6123|6129|6123|6126.7|6120.7|3
1635731580000|2021-11-01 01:53:00|6128|6122|6127|6121|6128|6122|6127|6121|2
1635731590000|2021-11-01 01:53:10|6126.5|6120.5|6127.5|6121.5|6127.5|6121.5|6126|6120|0
1635731600000|2021-11-01 01:53:20|6127.1|6121.1|6126.1|6120.1|6128.3|6122.3|6126.1|6120.1|2
1635731610000|2021-11-01 01:53:30|6125.6|6119.6|6125.6|6119.6|6126.1|6120.1|6125.6|6119.6|3
1635731640000|2021-11-01 01:54:00|6125.8|6119.8|6126.5|6120.5|6126.5|6120.5|6125.8|6119.8|0
1635731650000|2021-11-01 01:54:10|6127.3|6121.3|6128|6122|6128|6122|6127.3|6121.3|0
1635731660000|2021-11-01 01:54:20|6129.5|6123.5|6130|6124|6130|6124|6129.5|6123.5|2
1635731700000|2021-11-01 01:55:00|6130.5|6124.5|6134|6128|6134|6128|6130.5|6124.5|9
1635731710000|2021-11-01 01:55:10|||||||||1
1635731720000|2021-11-01 01:55:20|6135.1|6129.1|6134.1|6128.1|6135.1|6129.1|6133.5|6127.5|16
1635731730000|2021-11-01 01:55:30|6137|6131|6136.5|6130.5|6137|6131|6136.5|6130.5|13
1635731740000|2021-11-01 01:55:40|6137|6131|6136.5|6130.5|6137|6131|6136.5|6130.5|8
1635731760000|2021-11-01 01:56:00|6136|6130|6133.5|6127.5|6136.5|6130.5|6133.5|6127.5|30
1635731770000|2021-11-01 01:56:10|6134.5|6128.5|6131.5|6125.5|6134.6|6128.6|6131.5|6125.5|4
1635731780000|2021-11-01 01:56:20|6131.1|6125.1|6131|6125|6131.1|6125.1|6130.5|6124.5|0
1635731790000|2021-11-01 01:56:30|6131.3|6125.3|6132|6126|6132|6126|6131.3|6125.3|0
1635731800000|2021-11-01 01:56:40|6132.5|6126.5|6133.1|6127.1|6134.4|6128.4|6132.5|6126.5|4
1635731810000|2021-11-01 01:56:50|6133.5|6127.5|6135|6129|6135|6129|6133.5|6127.5|4
1635731820000|2021-11-01 01:57:00|6134.6|6128.6|6133|6127|6134.6|6128.6|6133|6127|3
1635731830000|2021-11-01 01:57:10|6133.5|6127.5|6134|6128|6134|6128|6133.5|6127.5|0
1635731840000|2021-11-01 01:57:20|6134.1|6128.1|6133.8|6127.8|6134.5|6128.5|6133.8|6127.8|0
1635731850000|2021-11-01 01:57:30|6133.5|6127.5|6132.5|6126.5|6133.5|6127.5|6132.5|6126.5|0
1635731860000|2021-11-01 01:57:40|6133|6127|6134|6128|6134|6128|6133|6127|3
1635731880000|2021-11-01 01:58:00|6133.5|6127.5|6135|6129|6135|6129|6133.5|6127.5|2
1635731900000|2021-11-01 01:58:20|6136|6130|6135|6129|6136|6130|6135|6129|0
1635731910000|2021-11-01 01:58:30|6134.8|6128.8|6133.5|6127.5|6134.8|6128.8|6133.5|6127.5|1
1635731920000|2021-11-01 01:58:40|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|1
1635731960000|2021-11-01 01:59:20|6132|6126|6131.5|6125.5|6132|6126|6131|6125|0
1635731970000|2021-11-01 01:59:30|6130.5|6124.5|6131|6125|6131|6125|6130.5|6124.5|0
1635731990000|2021-11-01 01:59:50|6132|6126|6132|6126|6132|6126|6132|6126|0
1635732000000|2021-11-01 02:00:00|6131|6125|6130|6124|6131|6125|6130|6124|5
1635732010000|2021-11-01 02:00:10|6129.5|6123.5|6129|6123|6129.5|6123.5|6129|6123|0
1635732050000|2021-11-01 02:00:50|6128.5|6122.5|6128|6122|6129|6123|6128|6122|1
1635732060000|2021-11-01 02:01:00|6128.3|6122.3|6129|6123|6129|6123|6128.3|6122.3|0
1635732070000|2021-11-01 02:01:10|6128.5|6122.5|6127|6121|6128.5|6122.5|6127|6121|0
1635732080000|2021-11-01 02:01:20|6126.5|6120.5|6126.5|6120.5|6127.5|6121.5|6126.5|6120.5|1
1635732100000|2021-11-01 02:01:40|6126.8|6120.8|6128.5|6122.5|6129|6123|6126.8|6120.8|0
1635732110000|2021-11-01 02:01:50|6128|6122|6128.5|6122.5|6129|6123|6128|6122|1
1635732120000|2021-11-01 02:02:00|6129|6123|6127.1|6121.1|6129|6123|6126.5|6120.5|4
1635732130000|2021-11-01 02:02:10|6127.5|6121.5|6127|6121|6127.5|6121.5|6127|6121|0
1635732140000|2021-11-01 02:02:20|6127.1|6121.1|6127.5|6121.5|6127.5|6121.5|6127|6121|2
1635732150000|2021-11-01 02:02:30|6127|6121|6127|6121|6127|6121|6127|6121|0
1635732160000|2021-11-01 02:02:40|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|0
1635732180000|2021-11-01 02:03:00|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1635732190000|2021-11-01 02:03:10|6127.8|6121.8|6127.5|6121.5|6127.8|6121.8|6127.5|6121.5|0
1635732210000|2021-11-01 02:03:30|6126.6|6120.6|6126|6120|6126.6|6120.6|6126|6120|1
1635732220000|2021-11-01 02:03:40|6125.1|6119.1|6125.6|6119.6|6125.6|6119.6|6125|6119|1
1635732230000|2021-11-01 02:03:50|6126|6120|6127|6121|6127|6121|6126|6120|0
1635732240000|2021-11-01 02:04:00|6126|6120|6127|6121|6127|6121|6126|6120|0
1635732250000|2021-11-01 02:04:10|6126.8|6120.8|6126|6120|6126.8|6120.8|6126|6120|0
1635732260000|2021-11-01 02:04:20|6126.3|6120.3|6126.5|6120.5|6126.5|6120.5|6126.3|6120.3|0
1635732270000|2021-11-01 02:04:30|6127|6121|6127|6121|6127|6121|6127|6121|0
1635732290000|2021-11-01 02:04:50|6126.8|6120.8|6126|6120|6126.8|6120.8|6126|6120|0
1635732300000|2021-11-01 02:05:00|6125|6119|6125|6119|6125.5|6119.5|6125|6119|0
1635732320000|2021-11-01 02:05:20|6125.5|6119.5|6125.5|6119.5|6126|6120|6125.5|6119.5|0
1635732330000|2021-11-01 02:05:30|6125|6119|6125|6119|6125|6119|6125|6119|0
1635732340000|2021-11-01 02:05:40|6125.3|6119.3|6125|6119|6126|6120|6125|6119|0
1635732350000|2021-11-01 02:05:50|6124.8|6118.8|6125|6119|6125.5|6119.5|6124|6118|1
1635732360000|2021-11-01 02:06:00|6124.7|6118.7|6125|6119|6125|6119|6123.5|6117.5|1
1635732370000|2021-11-01 02:06:10|6125.5|6119.5|6125|6119|6125.5|6119.5|6124.6|6118.6|0
1635732380000|2021-11-01 02:06:20|6124.8|6118.8|6124.1|6118.1|6124.8|6118.8|6124.1|6118.1|0
1635732390000|2021-11-01 02:06:30|6124.5|6118.5|6125|6119|6125.5|6119.5|6124|6118|2
1635732400000|2021-11-01 02:06:40|6125.3|6119.3|6125|6119|6125.5|6119.5|6125|6119|0
1635732410000|2021-11-01 02:06:50|6124.5|6118.5|6125.5|6119.5|6125.5|6119.5|6124.5|6118.5|2
1635732420000|2021-11-01 02:07:00|6125.3|6119.3|6124|6118|6125.5|6119.5|6124|6118|1
1635732430000|2021-11-01 02:07:10|6123.3|6117.3|6122.5|6116.5|6123.3|6117.3|6122.5|6116.5|2
1635732460000|2021-11-01 02:07:40|6123|6117|6122.5|6116.5|6123.5|6117.5|6122.5|6116.5|0
1635732470000|2021-11-01 02:07:50|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|2
1635732480000|2021-11-01 02:08:00|6121|6115|6120.5|6114.5|6121.5|6115.5|6120.5|6114.5|0
1635732490000|2021-11-01 02:08:10|6119.5|6113.5|6118|6112|6119.5|6113.5|6117.8|6111.8|0
1635732500000|2021-11-01 02:08:20|6117.5|6111.5|6117.5|6111.5|6118.5|6112.5|6117.3|6111.3|3
1635732510000|2021-11-01 02:08:30|6117.3|6111.3|6118.5|6112.5|6118.5|6112.5|6117.3|6111.3|2
1635732520000|2021-11-01 02:08:40|6118.3|6112.3|6118.5|6112.5|6118.5|6112.5|6118.3|6112.3|1
1635732530000|2021-11-01 02:08:50|6118.3|6112.3|6118.5|6112.5|6118.5|6112.5|6118.3|6112.3|0
1635732540000|2021-11-01 02:09:00|6118.3|6112.3|6118|6112|6118.3|6112.3|6117.5|6111.5|0
1635732550000|2021-11-01 02:09:10|6118.5|6112.5|6117.6|6111.6|6118.5|6112.5|6117.6|6111.6|0
1635732560000|2021-11-01 02:09:20|6117.5|6111.5|6118.5|6112.5|6118.5|6112.5|6117.5|6111.5|0
1635732610000|2021-11-01 02:10:10|6119|6113|6120.5|6114.5|6120.5|6114.5|6119|6113|1
1635732620000|2021-11-01 02:10:20|6120.6|6114.6|6122.3|6116.3|6122.5|6116.5|6120.6|6114.6|10
1635732640000|2021-11-01 02:10:40|6122.5|6116.5|6121.8|6115.8|6122.5|6116.5|6121.8|6115.8|0
1635732650000|2021-11-01 02:10:50|6121|6115|6121|6115|6121|6115|6121|6115|1
1635732660000|2021-11-01 02:11:00|6121.5|6115.5|6121|6115|6121.5|6115.5|6121|6115|0
1635732670000|2021-11-01 02:11:10|6120.5|6114.5|6120|6114|6120.5|6114.5|6120|6114|0
1635732690000|2021-11-01 02:11:30|6119|6113|6119|6113|6119.5|6113.5|6119|6113|0
1635732700000|2021-11-01 02:11:40|6118|6112|6117|6111|6118|6112|6117|6111|0
1635732710000|2021-11-01 02:11:50|6116.8|6110.8|6117|6111|6117|6111|6116|6110|0
1635732720000|2021-11-01 02:12:00|6118|6112|6113.5|6107.5|6118|6112|6113.5|6107.5|4
1635732730000|2021-11-01 02:12:10|6114.5|6108.5|6115|6109|6115.5|6109.5|6114.5|6108.5|4
1635732740000|2021-11-01 02:12:20|6115.1|6109.1|6115|6109|6115.1|6109.1|6115|6109|0
1635732760000|2021-11-01 02:12:40|6115.5|6109.5|6115.5|6109.5|6116|6110|6115|6109|1
1635732770000|2021-11-01 02:12:50|6116.3|6110.3|6116|6110|6116.5|6110.5|6116|6110|0
1635732780000|2021-11-01 02:13:00|6116.5|6110.5|6118|6112|6118|6112|6116.5|6110.5|1
1635732790000|2021-11-01 02:13:10|6117.7|6111.7|6118.1|6112.1|6118.1|6112.1|6117.7|6111.7|1
1635732800000|2021-11-01 02:13:20|6118.5|6112.5|6118|6112|6118.5|6112.5|6118|6112|0
1635732810000|2021-11-01 02:13:30|6117.8|6111.8|6117.5|6111.5|6117.8|6111.8|6117.5|6111.5|0
1635732820000|2021-11-01 02:13:40|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|1
1635732830000|2021-11-01 02:13:50|6116.8|6110.8|6117|6111|6117|6111|6116.5|6110.5|0
1635732840000|2021-11-01 02:14:00|6117.3|6111.3|6117.5|6111.5|6118|6112|6117.3|6111.3|0
1635732860000|2021-11-01 02:14:20|6118|6112|6118|6112|6118|6112|6117.5|6111.5|0
1635732870000|2021-11-01 02:14:30|6117.5|6111.5|6118|6112|6118|6112|6117|6111|1
1635732880000|2021-11-01 02:14:40|6118.5|6112.5|6119.5|6113.5|6119.5|6113.5|6118.5|6112.5|0
1635732890000|2021-11-01 02:14:50|6119|6113|6119.5|6113.5|6120.5|6114.5|6119|6113|0
1635732910000|2021-11-01 02:15:10|6119|6113|6118|6112|6119|6113|6118|6112|0
1635732930000|2021-11-01 02:15:30|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1635732940000|2021-11-01 02:15:40|6117.3|6111.3|6117|6111|6117.3|6111.3|6117|6111|0
1635732950000|2021-11-01 02:15:50|6117.8|6111.8|6119|6113|6119|6113|6117.8|6111.8|3
1635732960000|2021-11-01 02:16:00|6119.3|6113.3|6118.5|6112.5|6119.3|6113.3|6118.5|6112.5|0
1635732970000|2021-11-01 02:16:10|6119|6113|6119.5|6113.5|6119.5|6113.5|6119|6113|55
1635733000000|2021-11-01 02:16:40|6119|6113|6119|6113|6119|6113|6119|6113|0
1635733010000|2021-11-01 02:16:50|6118.8|6112.8|6119|6113|6119|6113|6118.8|6112.8|0
1635733020000|2021-11-01 02:17:00|6119.3|6113.3|6119|6113|6119.3|6113.3|6119|6113|0
1635733030000|2021-11-01 02:17:10|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1635733060000|2021-11-01 02:17:40|6119.3|6113.3|6119|6113|6119.3|6113.3|6119|6113|0
1635733070000|2021-11-01 02:17:50|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|1
1635733080000|2021-11-01 02:18:00|6117|6111|6117|6111|6117|6111|6117|6111|0
1635733100000|2021-11-01 02:18:20|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1635733110000|2021-11-01 02:18:30|6117.3|6111.3|6116.6|6110.6|6117.3|6111.3|6116.6|6110.6|0
1635733130000|2021-11-01 02:18:50|6117|6111|6117.5|6111.5|6117.5|6111.5|6117|6111|0
1635733160000|2021-11-01 02:19:20|6117.3|6111.3|6117|6111|6117.3|6111.3|6117|6111|0
1635733170000|2021-11-01 02:19:30|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|1
1635733200000|2021-11-01 02:20:00|6117.3|6111.3|6117|6111|6117.3|6111.3|6117|6111|0
1635733220000|2021-11-01 02:20:20|||||||||2
1635733240000|2021-11-01 02:20:40|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|0
1635733250000|2021-11-01 02:20:50|6116.6|6110.6|6117.5|6111.5|6117.5|6111.5|6116.6|6110.6|1
1635733260000|2021-11-01 02:21:00|6117.3|6111.3|6117|6111|6117.3|6111.3|6117|6111|0
1635733270000|2021-11-01 02:21:10|6116.5|6110.5|6116|6110|6116.5|6110.5|6116|6110|0
1635733280000|2021-11-01 02:21:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|1
1635733300000|2021-11-01 02:21:40|6118|6112|6118|6112|6118|6112|6118|6112|1
1635733330000|2021-11-01 02:22:10|6117.8|6111.8|6117|6111|6117.8|6111.8|6117|6111|0
1635733340000|2021-11-01 02:22:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1635733360000|2021-11-01 02:22:40|6116.3|6110.3|6117|6111|6117|6111|6116.3|6110.3|1
1635733380000|2021-11-01 02:23:00|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1635733390000|2021-11-01 02:23:10|6116|6110|6116|6110|6116|6110|6116|6110|0
1635733410000|2021-11-01 02:23:30|6114.6|6108.6|6116|6110|6116|6110|6114.6|6108.6|1
1635733440000|2021-11-01 02:24:00|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1635733450000|2021-11-01 02:24:10|6116|6110|6116|6110|6116|6110|6116|6110|0
1635733480000|2021-11-01 02:24:40|6116.1|6110.1|6116.5|6110.5|6116.5|6110.5|6115.7|6109.7|1
1635733540000|2021-11-01 02:25:40|6117|6111|6117|6111|6117|6111|6117|6111|0
1635733550000|2021-11-01 02:25:50|6116.8|6110.8|6117|6111|6117|6111|6116.8|6110.8|0
1635733560000|2021-11-01 02:26:00|6116.7|6110.7|6116|6110|6116.7|6110.7|6116|6110|0
1635733590000|2021-11-01 02:26:30|6117.1|6111.1|6117|6111|6117.1|6111.1|6117|6111|1
1635733620000|2021-11-01 02:27:00|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1635733630000|2021-11-01 02:27:10|6117.1|6111.1|6117|6111|6117.1|6111.1|6116.5|6110.5|0
1635733640000|2021-11-01 02:27:20|6118|6112|6118|6112|6118|6112|6118|6112|1
1635733680000|2021-11-01 02:28:00|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1635733690000|2021-11-01 02:28:10|6117|6111|6117|6111|6117.3|6111.3|6117|6111|0
1635733710000|2021-11-01 02:28:30|6117.5|6111.5|6116.6|6110.6|6117.5|6111.5|6116|6110|1
1635733720000|2021-11-01 02:28:40|6117|6111|6116.8|6110.8|6117|6111|6116.8|6110.8|0
1635733740000|2021-11-01 02:29:00|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1635733770000|2021-11-01 02:29:30|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|1
1635733780000|2021-11-01 02:29:40|6116.6|6110.6|6115.5|6109.5|6117|6111|6115.5|6109.5|0
1635733790000|2021-11-01 02:29:50|6115.3|6109.3|6116|6110|6117|6111|6115.3|6109.3|1
1635733800000|2021-11-01 02:30:00|6116.5|6110.5|6117|6111|6117|6111|6116.5|6110.5|0
1635733810000|2021-11-01 02:30:10|6116.5|6110.5|6116|6110|6116.5|6110.5|6116|6110|0
1635733820000|2021-11-01 02:30:20|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1635733840000|2021-11-01 02:30:40|6116|6110|6115.5|6109.5|6116|6110|6115.5|6109.5|1
1635733860000|2021-11-01 02:31:00|6115.3|6109.3|6114|6108|6115.3|6109.3|6114|6108|1
1635733870000|2021-11-01 02:31:10|6113.7|6107.7|6115|6109|6116|6110|6113.7|6107.7|2
1635733880000|2021-11-01 02:31:20|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|0
1635733900000|2021-11-01 02:31:40|6115|6109|6116.1|6110.1|6116.1|6110.1|6115|6109|0
1635733910000|2021-11-01 02:31:50|6116.5|6110.5|6116|6110|6116.5|6110.5|6115.5|6109.5|0
1635733920000|2021-11-01 02:32:00|6115.6|6109.6|6115.5|6109.5|6115.6|6109.6|6115.5|6109.5|0
1635733930000|2021-11-01 02:32:10|6115.8|6109.8|6116.5|6110.5|6116.5|6110.5|6115.8|6109.8|0
1635733940000|2021-11-01 02:32:20|6116.6|6110.6|6116.5|6110.5|6116.6|6110.6|6116.5|6110.5|0
1635733950000|2021-11-01 02:32:30|6116.6|6110.6|6117|6111|6117.5|6111.5|6116.6|6110.6|0
1635733960000|2021-11-01 02:32:40|6117.5|6111.5|6118.5|6112.5|6118.5|6112.5|6117.5|6111.5|1
1635733970000|2021-11-01 02:32:50|6119|6113|6118.5|6112.5|6119|6113|6118|6112|3
1635733990000|2021-11-01 02:33:10|6118|6112|6118.5|6112.5|6118.5|6112.5|6118|6112|0
1635734000000|2021-11-01 02:33:20|6119|6113|6119.5|6113.5|6119.5|6113.5|6119|6113|0
1635734020000|2021-11-01 02:33:40|6120|6114|6120|6114|6120|6114|6120|6114|0
1635734030000|2021-11-01 02:33:50|6119.8|6113.8|6119.5|6113.5|6119.8|6113.8|6119.5|6113.5|0
1635734040000|2021-11-01 02:34:00|6119.1|6113.1|6119.5|6113.5|6119.5|6113.5|6119.1|6113.1|0
1635734060000|2021-11-01 02:34:20|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|0
1635734070000|2021-11-01 02:34:30|6120.6|6114.6|6120.5|6114.5|6120.6|6114.6|6120|6114|0
1635734080000|2021-11-01 02:34:40|6120.6|6114.6|6120.3|6114.3|6120.6|6114.6|6120.3|6114.3|0
1635734090000|2021-11-01 02:34:50|6120|6114|6120|6114|6120|6114|6120|6114|0
1635734100000|2021-11-01 02:35:00|6119.8|6113.8|6118.5|6112.5|6120|6114|6118.5|6112.5|1
1635734110000|2021-11-01 02:35:10|6118|6112|6118|6112|6118|6112|6118|6112|0
1635734130000|2021-11-01 02:35:30|6117.5|6111.5|6117|6111|6117.5|6111.5|6116.5|6110.5|0
1635734140000|2021-11-01 02:35:40|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|0
1635734150000|2021-11-01 02:35:50|6116.8|6110.8|6117.5|6111.5|6117.5|6111.5|6116.8|6110.8|1
1635734160000|2021-11-01 02:36:00|6117.6|6111.6|6116|6110|6117.6|6111.6|6116|6110|1
1635734170000|2021-11-01 02:36:10|6115.5|6109.5|6115|6109|6115.5|6109.5|6115|6109|0
1635734180000|2021-11-01 02:36:20|6114.8|6108.8|6114.5|6108.5|6114.8|6108.8|6114|6108|0
1635734200000|2021-11-01 02:36:40|6114.3|6108.3|6115|6109|6115|6109|6114.3|6108.3|1
1635734220000|2021-11-01 02:37:00|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1635734230000|2021-11-01 02:37:10|6115.6|6109.6|6116.5|6110.5|6117|6111|6115.6|6109.6|2
1635734240000|2021-11-01 02:37:20|6116.6|6110.6|6117.5|6111.5|6117.5|6111.5|6116.6|6110.6|0
1635734250000|2021-11-01 02:37:30|6117|6111|6117|6111|6117|6111|6117|6111|0
1635734260000|2021-11-01 02:37:40|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1635734270000|2021-11-01 02:37:50|6117.1|6111.1|6116|6110|6117.1|6111.1|6116|6110|0
1635734300000|2021-11-01 02:38:20|6115.8|6109.8|6114|6108|6115.8|6109.8|6114|6108|0
1635734310000|2021-11-01 02:38:30|6113|6107|6113.5|6107.5|6113.5|6107.5|6113|6107|2
1635734320000|2021-11-01 02:38:40|6113.3|6107.3|6113.5|6107.5|6113.5|6107.5|6113.3|6107.3|2
1635734330000|2021-11-01 02:38:50|6113.6|6107.6|6114.3|6108.3|6115|6109|6113.6|6107.6|3
1635734340000|2021-11-01 02:39:00|6114|6108|6113|6107|6114|6108|6113|6107|0
1635734350000|2021-11-01 02:39:10|6113.5|6107.5|6113|6107|6113.5|6107.5|6113|6107|31
1635734360000|2021-11-01 02:39:20|||||||||11
1635734380000|2021-11-01 02:39:40|6113.5|6107.5|6113|6107|6113.5|6107.5|6113|6107|2
1635734400000|2021-11-01 02:40:00|6114|6108|6116|6110|6116.5|6110.5|6113.5|6107.5|11
1635734410000|2021-11-01 02:40:10|6115.6|6109.6|6113.5|6107.5|6115.6|6109.6|6113.5|6107.5|3
1635734420000|2021-11-01 02:40:20|||||||||1
1635734430000|2021-11-01 02:40:30|6113|6107|6113|6107|6113|6107|6113|6107|0
1635734440000|2021-11-01 02:40:40|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1635734460000|2021-11-01 02:41:00|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.3|6107.3|0
1635734480000|2021-11-01 02:41:20|6114.1|6108.1|6115|6109|6115|6109|6114.1|6108.1|1
1635734490000|2021-11-01 02:41:30|6115.3|6109.3|6115.5|6109.5|6116|6110|6115.3|6109.3|1
1635734500000|2021-11-01 02:41:40|6116|6110|6116.5|6110.5|6116.5|6110.5|6115.5|6109.5|0
1635734510000|2021-11-01 02:41:50|6115.5|6109.5|6116.5|6110.5|6116.5|6110.5|6115.5|6109.5|1
1635734520000|2021-11-01 02:42:00|6115.8|6109.8|6117.5|6111.5|6117.6|6111.6|6115.5|6109.5|0
1635734540000|2021-11-01 02:42:20|6117.3|6111.3|6117.6|6111.6|6117.6|6111.6|6117.3|6111.3|0
1635734550000|2021-11-01 02:42:30|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6116.5|6110.5|0
1635734560000|2021-11-01 02:42:40|6117.6|6111.6|6117.5|6111.5|6118.1|6112.1|6117.5|6111.5|0
1635734580000|2021-11-01 02:43:00|6117.6|6111.6|6121|6115|6121|6115|6117.6|6111.6|2
1635734590000|2021-11-01 02:43:10|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1635734600000|2021-11-01 02:43:20|6121.6|6115.6|6121.5|6115.5|6121.8|6115.8|6120.5|6114.5|0
1635734610000|2021-11-01 02:43:30|||||||||1
1635734630000|2021-11-01 02:43:50|6121.1|6115.1|6121.5|6115.5|6122|6116|6121|6115|1
1635734640000|2021-11-01 02:44:00|6121.6|6115.6|6121.5|6115.5|6121.6|6115.6|6121|6115|1
1635734650000|2021-11-01 02:44:10|6121.1|6115.1|6121.5|6115.5|6122|6116|6121|6115|2
1635734660000|2021-11-01 02:44:20|6121.6|6115.6|6122.5|6116.5|6122.5|6116.5|6121.6|6115.6|0
1635734670000|2021-11-01 02:44:30|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1635734700000|2021-11-01 02:45:00|6121.8|6115.8|6122.5|6116.5|6122.5|6116.5|6121.5|6115.5|3
1635734720000|2021-11-01 02:45:20|6123|6117|6124.5|6118.5|6124.5|6118.5|6123|6117|2
1635734730000|2021-11-01 02:45:30|6124.1|6118.1|6124|6118|6124.1|6118.1|6123.5|6117.5|0
1635734740000|2021-11-01 02:45:40|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1635734760000|2021-11-01 02:46:00|6124|6118|6124|6118|6124|6118|6123|6117|1
1635734780000|2021-11-01 02:46:20|6123.5|6117.5|6124|6118|6124|6118|6123.5|6117.5|0
1635734790000|2021-11-01 02:46:30|6123.8|6117.8|6124|6118|6124|6118|6123.5|6117.5|0
1635734800000|2021-11-01 02:46:40|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1635734810000|2021-11-01 02:46:50|6124|6118|6124.5|6118.5|6124.5|6118.5|6124|6118|1
1635734820000|2021-11-01 02:47:00|6124|6118|6124|6118|6124|6118|6124|6118|0
1635734870000|2021-11-01 02:47:50|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1635734890000|2021-11-01 02:48:10|6124.5|6118.5|6126|6120|6126.5|6120.5|6124.5|6118.5|2
1635734900000|2021-11-01 02:48:20|6127|6121|6126.5|6120.5|6127|6121|6126.5|6120.5|5
1635734920000|2021-11-01 02:48:40|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|2
1635734940000|2021-11-01 02:49:00|6129|6123|6130|6124|6130|6124|6128.5|6122.5|3
1635734950000|2021-11-01 02:49:10|6129.8|6123.8|6125.3|6119.3|6129.8|6123.8|6125.3|6119.3|9
1635734960000|2021-11-01 02:49:20|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1635735000000|2021-11-01 02:50:00|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1635735010000|2021-11-01 02:50:10|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|0
1635735020000|2021-11-01 02:50:20|6125.6|6119.6|6125.9|6119.9|6125.9|6119.9|6125.6|6119.6|1
1635735070000|2021-11-01 02:51:10|6125|6119|6124.5|6118.5|6125|6119|6124.5|6118.5|2
1635735080000|2021-11-01 02:51:20|6125|6119|6125.6|6119.6|6125.6|6119.6|6125|6119|1
1635735090000|2021-11-01 02:51:30|6126.1|6120.1|6126|6120|6126.1|6120.1|6126|6120|0
1635735100000|2021-11-01 02:51:40|6125.8|6119.8|6125|6119|6125.8|6119.8|6125|6119|1
1635735130000|2021-11-01 02:52:10|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1635735140000|2021-11-01 02:52:20|6125|6119|6124.5|6118.5|6125|6119|6124|6118|1
1635735150000|2021-11-01 02:52:30|6124|6118|6124|6118|6124|6118|6124|6118|0
1635735170000|2021-11-01 02:52:50|6124.5|6118.5|6124.1|6118.1|6124.5|6118.5|6124|6118|0
1635735180000|2021-11-01 02:53:00|6125|6119|6125|6119|6125.6|6119.6|6124.5|6118.5|1
1635735210000|2021-11-01 02:53:30|6126|6120|6126|6120|6126|6120|6126|6120|0
1635735220000|2021-11-01 02:53:40|6126.8|6120.8|6126.6|6120.6|6127.1|6121.1|6126.6|6120.6|5
1635735240000|2021-11-01 02:54:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6125|6119|1
1635735250000|2021-11-01 02:54:10|6126.3|6120.3|6126|6120|6126.3|6120.3|6126|6120|0
1635735260000|2021-11-01 02:54:20|6125|6119|6125|6119|6125|6119|6125|6119|2
1635735270000|2021-11-01 02:54:30|6125.1|6119.1|6125|6119|6125.1|6119.1|6125|6119|10
1635735300000|2021-11-01 02:55:00|6124.6|6118.6|6125|6119|6125|6119|6124.5|6118.5|0
1635735310000|2021-11-01 02:55:10|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1635735320000|2021-11-01 02:55:20|6124|6118|6124|6118|6124|6118|6124|6118|1
1635735330000|2021-11-01 02:55:30|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1635735340000|2021-11-01 02:55:40|6125|6119|6126|6120|6126|6120|6125|6119|2
1635735350000|2021-11-01 02:55:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635735360000|2021-11-01 02:56:00|6127|6121|6127|6121|6127.7|6121.7|6127|6121|1
1635735370000|2021-11-01 02:56:10|6128|6122|6128|6122|6128|6122|6127.5|6121.5|0
1635735390000|2021-11-01 02:56:30|6129|6123|6128.5|6122.5|6129|6123|6128.5|6122.5|0
1635735410000|2021-11-01 02:56:50|6128.8|6122.8|6130|6124|6130|6124|6128.8|6122.8|3
1635735420000|2021-11-01 02:57:00|6130.8|6124.8|6131|6125|6131|6125|6130.8|6124.8|0
1635735480000|2021-11-01 02:58:00|6130.5|6124.5|6128|6122|6130.5|6124.5|6128|6122|3
1635735490000|2021-11-01 02:58:10|6128.1|6122.1|6128|6122|6128.5|6122.5|6127.5|6121.5|0
1635735520000|2021-11-01 02:58:40|6127.8|6121.8|6127.5|6121.5|6127.8|6121.8|6127.5|6121.5|0
1635735530000|2021-11-01 02:58:50|6127.1|6121.1|6127|6121|6127.1|6121.1|6127|6121|0
1635735540000|2021-11-01 02:59:00|6126.8|6120.8|6129|6123|6129|6123|6126.5|6120.5|7
1635735550000|2021-11-01 02:59:10|6128.8|6122.8|6128|6122|6128.8|6122.8|6128|6122|0
1635735600000|2021-11-01 03:00:00|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1635735610000|2021-11-01 03:00:10|6128|6122|6128|6122|6128|6122|6127.5|6121.5|0
1635735630000|2021-11-01 03:00:30|6127.8|6121.8|6124.5|6118.5|6127.8|6121.8|6124.5|6118.5|0
1635735640000|2021-11-01 03:00:40|6124.6|6118.6|6126|6120|6126|6120|6124.6|6118.6|1
1635735650000|2021-11-01 03:00:50|6125.5|6119.5|6125|6119|6125.5|6119.5|6125|6119|3
1635735660000|2021-11-01 03:01:00|6125.1|6119.1|6126|6120|6126.5|6120.5|6125.1|6119.1|0
1635735670000|2021-11-01 03:01:10|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635735680000|2021-11-01 03:01:20|6126|6120|6124.5|6118.5|6126|6120|6124|6118|2
1635735690000|2021-11-01 03:01:30|6124|6118|6124|6118|6124.5|6118.5|6124|6118|0
1635735700000|2021-11-01 03:01:40|6124.1|6118.1|6124.5|6118.5|6125|6119|6124.1|6118.1|0
1635735720000|2021-11-01 03:02:00|6125.5|6119.5|6125|6119|6125.5|6119.5|6124.5|6118.5|4
1635735760000|2021-11-01 03:02:40|6124.8|6118.8|6124.5|6118.5|6124.8|6118.8|6124.5|6118.5|0
1635735780000|2021-11-01 03:03:00|6125|6119|6124|6118|6125|6119|6124|6118|0
1635735790000|2021-11-01 03:03:10|6123.8|6117.8|6121.5|6115.5|6123.8|6117.8|6121|6115|4
1635735800000|2021-11-01 03:03:20|6121|6115|6120|6114|6121|6115|6120|6114|1
1635735810000|2021-11-01 03:03:30|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120|6114|1
1635735840000|2021-11-01 03:04:00|6121.8|6115.8|6121|6115|6121.8|6115.8|6121|6115|1
1635735860000|2021-11-01 03:04:20|6121.3|6115.3|6122|6116|6122|6116|6121.3|6115.3|0
1635735870000|2021-11-01 03:04:30|6121|6115|6121|6115|6121|6115|6121|6115|0
1635735880000|2021-11-01 03:04:40|6120.8|6114.8|6120.5|6114.5|6120.8|6114.8|6120.5|6114.5|0
1635735900000|2021-11-01 03:05:00|6121.3|6115.3|6121|6115|6121.3|6115.3|6121|6115|4
1635735910000|2021-11-01 03:05:10|6121.1|6115.1|6121.3|6115.3|6121.3|6115.3|6121.1|6115.1|0
1635735920000|2021-11-01 03:05:20|6121|6115|6121|6115|6121.5|6115.5|6121|6115|0
1635735940000|2021-11-01 03:05:40|6121.5|6115.5|6120.5|6114.5|6121.5|6115.5|6120.5|6114.5|0
1635735950000|2021-11-01 03:05:50|6120.3|6114.3|6120|6114|6120.3|6114.3|6120|6114|0
1635735960000|2021-11-01 03:06:00|6121.5|6115.5|6123.8|6117.8|6125|6119|6121.5|6115.5|5
1635735970000|2021-11-01 03:06:10|6123.5|6117.5|6125|6119|6125.5|6119.5|6123.5|6117.5|10
1635735980000|2021-11-01 03:06:20|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|0
1635735990000|2021-11-01 03:06:30|6124|6118|6125|6119|6125|6119|6124|6118|0
1635736000000|2021-11-01 03:06:40|6125.5|6119.5|6125|6119|6125.5|6119.5|6124.5|6118.5|0
1635736010000|2021-11-01 03:06:50|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1635736020000|2021-11-01 03:07:00|6125|6119|6126.1|6120.1|6126.1|6120.1|6125|6119|0
1635736040000|2021-11-01 03:07:20|6125.5|6119.5|6125.3|6119.3|6125.8|6119.8|6124.5|6118.5|0
1635736050000|2021-11-01 03:07:30|6125|6119|6125.3|6119.3|6125.5|6119.5|6124.5|6118.5|0
1635736060000|2021-11-01 03:07:40|6125|6119|6125|6119|6125|6119|6125|6119|0
1635736070000|2021-11-01 03:07:50|6125.1|6119.1|6125|6119|6126|6120|6125|6119|0
1635736080000|2021-11-01 03:08:00|6124.5|6118.5|6125|6119|6125|6119|6123.5|6117.5|0
1635736090000|2021-11-01 03:08:10|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124|6118|0
1635736100000|2021-11-01 03:08:20|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|0
1635736110000|2021-11-01 03:08:30|6124|6118|6124.5|6118.5|6124.5|6118.5|6124|6118|0
1635736120000|2021-11-01 03:08:40|6124.3|6118.3|6124|6118|6124.3|6118.3|6124|6118|0
1635736140000|2021-11-01 03:09:00|6123.8|6117.8|6123|6117|6123.8|6117.8|6123|6117|1
1635736150000|2021-11-01 03:09:10|6122.3|6116.3|6122.5|6116.5|6122.5|6116.5|6121.7|6115.7|1
1635736160000|2021-11-01 03:09:20|6122.6|6116.6|6123|6117|6123.5|6117.5|6122.6|6116.6|0
1635736170000|2021-11-01 03:09:30|6122.5|6116.5|6122|6116|6122.5|6116.5|6122|6116|0
1635736180000|2021-11-01 03:09:40|6122.3|6116.3|6123|6117|6123.5|6117.5|6122.3|6116.3|0
1635736190000|2021-11-01 03:09:50|6122.8|6116.8|6122.5|6116.5|6122.8|6116.8|6122.5|6116.5|0
1635736200000|2021-11-01 03:10:00|6122.3|6116.3|6122|6116|6122.3|6116.3|6122|6116|0
1635736210000|2021-11-01 03:10:10|6121|6115|6121|6115|6121.5|6115.5|6121|6115|0
1635736240000|2021-11-01 03:10:40|6120.7|6114.7|6117.5|6111.5|6120.7|6114.7|6117|6111|3
1635736250000|2021-11-01 03:10:50|6117|6111|6118|6112|6118|6112|6117|6111|1
1635736260000|2021-11-01 03:11:00|6117.8|6111.8|6119|6113|6119|6113|6117.1|6111.1|1
1635736280000|2021-11-01 03:11:20|6118.8|6112.8|6119|6113|6119.5|6113.5|6118|6112|0
1635736290000|2021-11-01 03:11:30|6119.5|6113.5|6119|6113|6119.5|6113.5|6119|6113|0
1635736310000|2021-11-01 03:11:50|6119.1|6113.1|6119.5|6113.5|6120|6114|6119.1|6113.1|0
1635736320000|2021-11-01 03:12:00|6120|6114|6119.8|6113.8|6120|6114|6119.8|6113.8|1
1635736330000|2021-11-01 03:12:10|6119.5|6113.5|6123.5|6117.5|6123.5|6117.5|6119.5|6113.5|1
1635736340000|2021-11-01 03:12:20|6123|6117|6123|6117|6123|6117|6123|6117|0
1635736350000|2021-11-01 03:12:30|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1635736360000|2021-11-01 03:12:40|6123|6117|6121.5|6115.5|6123|6117|6121.5|6115.5|0
1635736370000|2021-11-01 03:12:50|6122.2|6116.2|6123.6|6117.6|6123.6|6117.6|6122.2|6116.2|1
1635736380000|2021-11-01 03:13:00|6123.1|6117.1|6123.6|6117.6|6123.6|6117.6|6123|6117|1
1635736390000|2021-11-01 03:13:10|6123.7|6117.7|6126|6120|6126|6120|6123.7|6117.7|1
1635736400000|2021-11-01 03:13:20|6125.2|6119.2|6125|6119|6125.2|6119.2|6125|6119|0
1635736410000|2021-11-01 03:13:30|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124|6118|0
1635736430000|2021-11-01 03:13:50|6124.3|6118.3|6124.5|6118.5|6124.5|6118.5|6124.3|6118.3|0
1635736440000|2021-11-01 03:14:00|6124|6118|6125|6119|6125.3|6119.3|6124|6118|0
1635736460000|2021-11-01 03:14:20|6124.8|6118.8|6125|6119|6125|6119|6124.5|6118.5|0
1635736470000|2021-11-01 03:14:30|6124.5|6118.5|6123.5|6117.5|6124.5|6118.5|6123.5|6117.5|0
1635736480000|2021-11-01 03:14:40|6124|6118|6125|6119|6125|6119|6124|6118|0
1635736490000|2021-11-01 03:14:50|6124.5|6118.5|6125|6119|6125|6119|6124.5|6118.5|1
1635736500000|2021-11-01 03:15:00|6124.1|6118.1|6125|6119|6125.5|6119.5|6124|6118|0
1635736510000|2021-11-01 03:15:10|6124.5|6118.5|6123|6117|6124.5|6118.5|6123|6117|1
1635736540000|2021-11-01 03:15:40|6122.7|6116.7|6122.5|6116.5|6123|6117|6122|6116|0
1635736550000|2021-11-01 03:15:50|6122.8|6116.8|6123|6117|6123|6117|6122.8|6116.8|0
1635736560000|2021-11-01 03:16:00|6122.5|6116.5|6122|6116|6123|6117|6121.5|6115.5|1
1635736570000|2021-11-01 03:16:10|6122.5|6116.5|6122|6116|6122.5|6116.5|6121.5|6115.5|0
1635736580000|2021-11-01 03:16:20|6122.3|6116.3|6121|6115|6122.5|6116.5|6121|6115|0
1635736600000|2021-11-01 03:16:40|6121.5|6115.5|6121|6115|6121.5|6115.5|6121|6115|1
1635736610000|2021-11-01 03:16:50|6120.8|6114.8|6120.5|6114.5|6121|6115|6120.5|6114.5|0
1635736620000|2021-11-01 03:17:00|6122.5|6116.5|6122.5|6116.5|6123|6117|6121.5|6115.5|1
1635736630000|2021-11-01 03:17:10|6122|6116|6123.5|6117.5|6124|6118|6122|6116|0
1635736640000|2021-11-01 03:17:20|6123.6|6117.6|6123.5|6117.5|6124|6118|6123.5|6117.5|0
1635736650000|2021-11-01 03:17:30|6124|6118|6125|6119|6125|6119|6124|6118|0
1635736660000|2021-11-01 03:17:40|6125.1|6119.1|6125|6119|6125.8|6119.8|6125|6119|0
1635736680000|2021-11-01 03:18:00|6125.1|6119.1|6127|6121|6127.1|6121.1|6125.1|6119.1|0
1635736690000|2021-11-01 03:18:10|6126.8|6120.8|6127|6121|6127|6121|6126|6120|0
1635736700000|2021-11-01 03:18:20|6127.3|6121.3|6128|6122|6128|6122|6127.3|6121.3|0
1635736710000|2021-11-01 03:18:30|6129|6123|6129|6123|6129|6123|6129|6123|0
1635736720000|2021-11-01 03:18:40|6128.6|6122.6|6128|6122|6128.6|6122.6|6128|6122|0
1635736740000|2021-11-01 03:19:00|6127.5|6121.5|6128|6122|6128|6122|6127.5|6121.5|0
1635736770000|2021-11-01 03:19:30|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1635736800000|2021-11-01 03:20:00|6129.5|6123.5|6130.6|6124.6|6130.6|6124.6|6129.5|6123.5|3
1635736820000|2021-11-01 03:20:20|6130.5|6124.5|6129|6123|6130.5|6124.5|6129|6123|1
1635736830000|2021-11-01 03:20:30|6129.5|6123.5|6128|6122|6130|6124|6128|6122|1
1635736860000|2021-11-01 03:21:00|6128.1|6122.1|6128.5|6122.5|6128.5|6122.5|6128.1|6122.1|0
1635736870000|2021-11-01 03:21:10|6129|6123|6130|6124|6130|6124|6129|6123|1
1635736890000|2021-11-01 03:21:30|6129.7|6123.7|6128.5|6122.5|6129.7|6123.7|6128.5|6122.5|0
1635736900000|2021-11-01 03:21:40|6128|6122|6129.5|6123.5|6129.5|6123.5|6128|6122|1
1635736910000|2021-11-01 03:21:50|6129.6|6123.6|6130|6124|6130|6124|6129.6|6123.6|0
1635736920000|2021-11-01 03:22:00|6129.5|6123.5|6128.8|6122.8|6129.5|6123.5|6128.8|6122.8|0
1635736930000|2021-11-01 03:22:10|6128.1|6122.1|6128|6122|6129|6123|6128|6122|0
1635736950000|2021-11-01 03:22:30|6129|6123|6129|6123|6129|6123|6129|6123|0
1635736960000|2021-11-01 03:22:40|6129.1|6123.1|6130|6124|6130|6124|6129.1|6123.1|0
1635736990000|2021-11-01 03:23:10|6129.8|6123.8|6129.5|6123.5|6129.8|6123.8|6129.5|6123.5|0
1635737000000|2021-11-01 03:23:20|6129.1|6123.1|6129|6123|6129.1|6123.1|6129|6123|0
1635737010000|2021-11-01 03:23:30|6129.1|6123.1|6130|6124|6130|6124|6129.1|6123.1|0
1635737020000|2021-11-01 03:23:40|6129.8|6123.8|6129.5|6123.5|6129.8|6123.8|6129.5|6123.5|0
1635737030000|2021-11-01 03:23:50|6129.6|6123.6|6130|6124|6130|6124|6129.6|6123.6|0
1635737060000|2021-11-01 03:24:20|6129.8|6123.8|6129|6123|6129.8|6123.8|6129|6123|0
1635737070000|2021-11-01 03:24:30|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1635737110000|2021-11-01 03:25:10|6129.3|6123.3|6129|6123|6129.3|6123.3|6129|6123|0
1635737150000|2021-11-01 03:25:50|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1635737170000|2021-11-01 03:26:10|6129|6123|6128.5|6122.5|6129|6123|6128.5|6122.5|0
1635737180000|2021-11-01 03:26:20|6128|6122|6128|6122|6128|6122|6128|6122|0
1635737190000|2021-11-01 03:26:30|6127|6121|6126|6120|6127|6121|6126|6120|0
1635737200000|2021-11-01 03:26:40|6126.7|6120.7|6127|6121|6127|6121|6126.3|6120.3|1
1635737220000|2021-11-01 03:27:00|6126.8|6120.8|6125.8|6119.8|6126.8|6120.8|6125.8|6119.8|0
1635737240000|2021-11-01 03:27:20|6124.1|6118.1|6121.7|6115.7|6124.1|6118.1|6121.5|6115.5|1
1635737250000|2021-11-01 03:27:30|6121|6115|6122.5|6116.5|6122.5|6116.5|6120.5|6114.5|1
1635737290000|2021-11-01 03:28:10|6122.1|6116.1|6122|6116|6122.1|6116.1|6122|6116|0
1635737300000|2021-11-01 03:28:20|6122.5|6116.5|6122|6116|6122.5|6116.5|6122|6116|0
1635737310000|2021-11-01 03:28:30|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6122|6116|0
1635737320000|2021-11-01 03:28:40|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|0
1635737330000|2021-11-01 03:28:50|6122|6116|6122|6116|6122|6116|6121.5|6115.5|1
1635737340000|2021-11-01 03:29:00|6122.5|6116.5|6121.5|6115.5|6122.5|6116.5|6121.5|6115.5|0
1635737350000|2021-11-01 03:29:10|6122|6116|6122|6116|6122|6116|6122|6116|0
1635737360000|2021-11-01 03:29:20|6121.8|6115.8|6121.5|6115.5|6121.8|6115.8|6121.5|6115.5|0
1635737370000|2021-11-01 03:29:30|6121.8|6115.8|6122|6116|6122|6116|6121.8|6115.8|1
1635737400000|2021-11-01 03:30:00|6122.3|6116.3|6120.2|6114.2|6122.3|6116.3|6120.2|6114.2|0
1635737410000|2021-11-01 03:30:10|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1635737550000|2021-11-01 03:32:30|6119|6113|6121|6115|6121.1|6115.1|6119|6113|4
1635737590000|2021-11-01 03:33:10|6120.5|6114.5|6119.5|6113.5|6120.5|6114.5|6119.5|6113.5|0
1635737600000|2021-11-01 03:33:20|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1635737610000|2021-11-01 03:33:30|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|2
1635737640000|2021-11-01 03:34:00|6119.8|6113.8|6119.3|6113.3|6119.8|6113.8|6119.3|6113.3|1
1635737670000|2021-11-01 03:34:30|6119.7|6113.7|6119.8|6113.8|6119.8|6113.8|6119.7|6113.7|1
1635737720000|2021-11-01 03:35:20|6120.2|6114.2|6120.5|6114.5|6120.5|6114.5|6120.2|6114.2|2
1635737750000|2021-11-01 03:35:50|6121.2|6115.2|6121.5|6115.5|6121.5|6115.5|6121.2|6115.2|2
1635737760000|2021-11-01 03:36:00|6122|6116|6122|6116|6122|6116|6122|6116|0
1635737780000|2021-11-01 03:36:20|6121.8|6115.8|6121.5|6115.5|6121.8|6115.8|6121.5|6115.5|0
1635737800000|2021-11-01 03:36:40|6122|6116|6122|6116|6122|6116|6122|6116|1
1635737840000|2021-11-01 03:37:20|6122.1|6116.1|6122.5|6116.5|6122.5|6116.5|6122.1|6116.1|0
1635737890000|2021-11-01 03:38:10|6121.6|6115.6|6121.5|6115.5|6121.6|6115.6|6121.5|6115.5|0
1635737900000|2021-11-01 03:38:20|6121|6115|6123|6117|6123|6117|6121|6115|1
1635737910000|2021-11-01 03:38:30|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|1
1635737940000|2021-11-01 03:39:00|6122.2|6116.2|6122.3|6116.3|6122.3|6116.3|6122.2|6116.2|0
1635738050000|2021-11-01 03:40:50|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1635738080000|2021-11-01 03:41:20|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1635738140000|2021-11-01 03:42:20|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6122.3|6116.3|0
1635738200000|2021-11-01 03:43:20|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1635738220000|2021-11-01 03:43:40|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1635738290000|2021-11-01 03:44:50|||||||||1
1635738300000|2021-11-01 03:45:00|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1635738360000|2021-11-01 03:46:00|6122|6116|6122|6116|6122|6116|6122|6116|0
1635738420000|2021-11-01 03:47:00|6124.5|6118.5|6125.3|6119.3|6125.5|6119.5|6124.5|6118.5|7
1635738430000|2021-11-01 03:47:10|6125.5|6119.5|6125.3|6119.3|6125.5|6119.5|6125.3|6119.3|0
1635738460000|2021-11-01 03:47:40|6125.2|6119.2|6125.3|6119.3|6125.3|6119.3|6125|6119|0
1635738520000|2021-11-01 03:48:40|6126|6120|6125.3|6119.3|6126|6120|6125.3|6119.3|3
1635738540000|2021-11-01 03:49:00|6124.8|6118.8|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|0
1635738620000|2021-11-01 03:50:20|6125.2|6119.2|6124.8|6118.8|6125.2|6119.2|6124.8|6118.8|0
1635738640000|2021-11-01 03:50:40|6124.3|6118.3|6125.3|6119.3|6125.3|6119.3|6124.3|6118.3|1
1635738660000|2021-11-01 03:51:00|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1635738670000|2021-11-01 03:51:10|6125|6119|6125|6119|6125|6119|6125|6119|0
1635738680000|2021-11-01 03:51:20|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|1
1635738760000|2021-11-01 03:52:40|6125|6119|6125|6119|6125|6119|6125|6119|0
1635738790000|2021-11-01 03:53:10|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|2
1635738830000|2021-11-01 03:53:50|||||||||1
1635738840000|2021-11-01 03:54:00|6124.3|6118.3|6124.8|6118.8|6124.8|6118.8|6124.3|6118.3|0
1635739030000|2021-11-01 03:57:10|6125|6119|6125|6119|6125|6119|6125|6119|0
1635739060000|2021-11-01 03:57:40|6125.1|6119.1|6125.5|6119.5|6125.5|6119.5|6125.1|6119.1|0
1635739070000|2021-11-01 03:57:50|||||||||1
1635739140000|2021-11-01 03:59:00|6125|6119|6124.8|6118.8|6125.5|6119.5|6124.8|6118.8|1
1635739200000|2021-11-01 04:00:00|6124|6118|6123.5|6117.5|6124|6118|6123|6117|0
1635739220000|2021-11-01 04:00:20|6123|6117|6123|6117|6123|6117|6123|6117|0
1635739330000|2021-11-01 04:02:10|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|0
1635739380000|2021-11-01 04:03:00|6123.2|6117.2|6123.5|6117.5|6124|6118|6123|6117|0
1635739390000|2021-11-01 04:03:10|6123.6|6117.6|6124|6118|6124|6118|6123.6|6117.6|0
1635739440000|2021-11-01 04:04:00|6123.8|6117.8|6123|6117|6124|6118|6123|6117|2
1635739500000|2021-11-01 04:05:00|6122|6116|6123|6117|6123|6117|6122|6116|1
1635739570000|2021-11-01 04:06:10|6122.6|6116.6|6123|6117|6123|6117|6122.5|6116.5|0
1635739840000|2021-11-01 04:10:40|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1635739960000|2021-11-01 04:12:40|6123|6117|6123|6117|6123|6117|6123|6117|0
1635739970000|2021-11-01 04:12:50|6122.6|6116.6|6122.5|6116.5|6122.6|6116.6|6122.5|6116.5|1
1635740020000|2021-11-01 04:13:40|6122|6116|6122|6116|6122|6116|6122|6116|0
1635740110000|2021-11-01 04:15:10|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1635740190000|2021-11-01 04:16:30|6123.2|6117.2|6124|6118|6124|6118|6123.2|6117.2|2
1635740210000|2021-11-01 04:16:50|6124.1|6118.1|6125.5|6119.5|6125.5|6119.5|6124.1|6118.1|1
1635740240000|2021-11-01 04:17:20|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|1
1635740290000|2021-11-01 04:18:10|6126.3|6120.3|6126.5|6120.5|6126.5|6120.5|6126.3|6120.3|1
1635740410000|2021-11-01 04:20:10|6127|6121|6127|6121|6127|6121|6127|6121|0
1635740430000|2021-11-01 04:20:30|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|2
1635740500000|2021-11-01 04:21:40|6127.6|6121.6|6125.5|6119.5|6127.6|6121.6|6125|6119|1
1635740540000|2021-11-01 04:22:20|6125|6119|6125|6119|6125|6119|6125|6119|0
1635740720000|2021-11-01 04:25:20|6125.3|6119.3|6125.5|6119.5|6125.5|6119.5|6125.3|6119.3|0
1635740940000|2021-11-01 04:29:00|6125.3|6119.3|6126|6120|6126|6120|6124.8|6118.8|1
1635741030000|2021-11-01 04:30:30|6127|6121|6127|6121|6127|6121|6127|6121|1
1635741100000|2021-11-01 04:31:40|6126.1|6120.1|6127.2|6121.2|6127.5|6121.5|6125.6|6119.6|13
1635741130000|2021-11-01 04:32:10|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1635741160000|2021-11-01 04:32:40|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|2
1635741240000|2021-11-01 04:34:00|6125.7|6119.7|6126.2|6120.2|6126.2|6120.2|6125.7|6119.7|1
1635741270000|2021-11-01 04:34:30|6125.9|6119.9|6125.7|6119.7|6125.9|6119.9|6125.7|6119.7|0
1635741280000|2021-11-01 04:34:40|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|0
1635741290000|2021-11-01 04:34:50|6125.7|6119.7|6126.1|6120.1|6126.5|6120.5|6125.7|6119.7|1
1635741440000|2021-11-01 04:37:20|6126.4|6120.4|6126.1|6120.1|6126.4|6120.4|6126.1|6120.1|0
1635741480000|2021-11-01 04:38:00|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|3
1635741490000|2021-11-01 04:38:10|6126.1|6120.1|6126.2|6120.2|6126.2|6120.2|6126.1|6120.1|0
1635741540000|2021-11-01 04:39:00|6125.7|6119.7|6125.7|6119.7|6125.9|6119.9|6125.7|6119.7|1
1635741570000|2021-11-01 04:39:30|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|1
1635741630000|2021-11-01 04:40:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1635741720000|2021-11-01 04:42:00|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1635741790000|2021-11-01 04:43:10|6124.9|6118.9|6126.2|6120.2|6126.2|6120.2|6124.9|6118.9|0
1635741820000|2021-11-01 04:43:40|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1635741840000|2021-11-01 04:44:00|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|6126.7|6120.7|0
1635741900000|2021-11-01 04:45:00|6126.6|6120.6|6126.2|6120.2|6126.6|6120.6|6126.2|6120.2|0
1635741920000|2021-11-01 04:45:20|||||||||1
1635741960000|2021-11-01 04:46:00|6125.9|6119.9|6125.2|6119.2|6125.9|6119.9|6125.2|6119.2|0
1635742020000|2021-11-01 04:47:00|6126.1|6120.1|6125.7|6119.7|6126.1|6120.1|6125.7|6119.7|1
1635742140000|2021-11-01 04:49:00|6125.4|6119.4|6125.2|6119.2|6125.4|6119.4|6125.2|6119.2|1
1635742290000|2021-11-01 04:51:30|6125.5|6119.5|6124.4|6118.4|6125.5|6119.5|6124.4|6118.4|0
1635742380000|2021-11-01 04:53:00|||||||||25
1635742440000|2021-11-01 04:54:00|||||||||2
1635742600000|2021-11-01 04:56:40|6124.2|6118.2|6124.4|6118.4|6124.4|6118.4|6124.2|6118.2|2
1635742640000|2021-11-01 04:57:20|6124.5|6118.5|6126.7|6120.7|6126.7|6120.7|6124.5|6118.5|1
1635742680000|2021-11-01 04:58:00|6126.9|6120.9|6127.6|6121.6|6127.9|6121.9|6126.9|6120.9|10
1635742710000|2021-11-01 04:58:30|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6126.6|6120.6|1
1635742740000|2021-11-01 04:59:00|6126.7|6120.7|6125.6|6119.6|6126.7|6120.7|6125.6|6119.6|2
1635742830000|2021-11-01 05:00:30|6125.9|6119.9|6125.8|6119.8|6125.9|6119.9|6125.4|6119.4|2
1635742840000|2021-11-01 05:00:40|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1635742920000|2021-11-01 05:02:00|6123.9|6117.9|6125.8|6119.8|6125.9|6119.9|6123.9|6117.9|1
1635742930000|2021-11-01 05:02:10|6125.4|6119.4|6125.6|6119.6|6125.6|6119.6|6125.4|6119.4|0
1635742940000|2021-11-01 05:02:20|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|1
1635742970000|2021-11-01 05:02:50|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|4
1635742980000|2021-11-01 05:03:00|6122.9|6116.9|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1635743010000|2021-11-01 05:03:30|6123.1|6117.1|6123.1|6117.1|6123.4|6117.4|6122.9|6116.9|0
1635743020000|2021-11-01 05:03:40|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1635743100000|2021-11-01 05:05:00|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1635743130000|2021-11-01 05:05:30|6122.8|6116.8|6122.4|6116.4|6122.8|6116.8|6122.4|6116.4|1
1635743140000|2021-11-01 05:05:40|6121.8|6115.8|6121.9|6115.9|6121.9|6115.9|6121.4|6115.4|0
1635743150000|2021-11-01 05:05:50|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1635743180000|2021-11-01 05:06:20|6121.9|6115.9|6122.4|6116.4|6122.4|6116.4|6121.9|6115.9|1
1635743190000|2021-11-01 05:06:30|||||||||1
1635743220000|2021-11-01 05:07:00|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|1
1635743310000|2021-11-01 05:08:30|6123|6117|6122.9|6116.9|6123.1|6117.1|6122.9|6116.9|1
1635743340000|2021-11-01 05:09:00|6122.7|6116.7|6121.9|6115.9|6122.7|6116.7|6121.9|6115.9|0
1635743350000|2021-11-01 05:09:10|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|1
1635743460000|2021-11-01 05:11:00|6121.9|6115.9|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|2
1635743470000|2021-11-01 05:11:10|6121.3|6115.3|6120.9|6114.9|6121.3|6115.3|6120.9|6114.9|0
1635743500000|2021-11-01 05:11:40|6121.3|6115.3|6122.4|6116.4|6122.4|6116.4|6121.3|6115.3|1
1635743610000|2021-11-01 05:13:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1635743640000|2021-11-01 05:14:00|6121.6|6115.6|6123.9|6117.9|6123.9|6117.9|6121.4|6115.4|11
1635743710000|2021-11-01 05:15:10|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1635743760000|2021-11-01 05:16:00|6124.3|6118.3|6123.9|6117.9|6124.3|6118.3|6123.9|6117.9|0
1635743820000|2021-11-01 05:17:00|6125.4|6119.4|6126.4|6120.4|6126.4|6120.4|6125.4|6119.4|7
1635743830000|2021-11-01 05:17:10|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1635743850000|2021-11-01 05:17:30|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|0
1635743880000|2021-11-01 05:18:00|6125.4|6119.4|6122.9|6116.9|6125.6|6119.6|6122.9|6116.9|6
1635743890000|2021-11-01 05:18:10|6122.8|6116.8|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|0
1635743910000|2021-11-01 05:18:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1635743930000|2021-11-01 05:18:50|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|1
1635743940000|2021-11-01 05:19:00|6120.2|6114.2|6118.9|6112.9|6120.2|6114.2|6118.7|6112.7|7
1635743960000|2021-11-01 05:19:20|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1635743970000|2021-11-01 05:19:30|6119.4|6113.4|6120.4|6114.4|6120.4|6114.4|6119.4|6113.4|1
1635744010000|2021-11-01 05:20:10|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|0
1635744110000|2021-11-01 05:21:50|6120.4|6114.4|6120.9|6114.9|6120.9|6114.9|6120.4|6114.4|1
1635744410000|2021-11-01 05:26:50|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1635744420000|2021-11-01 05:27:00|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1635744470000|2021-11-01 05:27:50|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1635744480000|2021-11-01 05:28:00|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|0
1635744490000|2021-11-01 05:28:10|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1635744510000|2021-11-01 05:28:30|6120.8|6114.8|6120.9|6114.9|6120.9|6114.9|6120.8|6114.8|0
1635744530000|2021-11-01 05:28:50|6120.8|6114.8|6120.9|6114.9|6120.9|6114.9|6120.8|6114.8|0
1635744600000|2021-11-01 05:30:00|6120.2|6114.2|6120.1|6114.1|6120.6|6114.6|6119.9|6113.9|0
1635744620000|2021-11-01 05:30:20|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6119.9|6113.9|0
1635744630000|2021-11-01 05:30:30|6120.6|6114.6|6121.4|6115.4|6121.4|6115.4|6120.6|6114.6|2
1635744640000|2021-11-01 05:30:40|6120.9|6114.9|6119.9|6113.9|6120.9|6114.9|6119.4|6113.4|12
1635744660000|2021-11-01 05:31:00|6119.4|6113.4|6119.6|6113.6|6119.9|6113.9|6119.4|6113.4|0
1635744670000|2021-11-01 05:31:10|6119.7|6113.7|6120.6|6114.6|6120.6|6114.6|6119.7|6113.7|0
1635744680000|2021-11-01 05:31:20|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|0
1635744700000|2021-11-01 05:31:40|6120.4|6114.4|6120.6|6114.6|6120.6|6114.6|6119.9|6113.9|0
1635744710000|2021-11-01 05:31:50|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1635744720000|2021-11-01 05:32:00|6120.6|6114.6|6120.9|6114.9|6120.9|6114.9|6119.7|6113.7|1
1635744760000|2021-11-01 05:32:40|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6119.9|6113.9|1
1635744770000|2021-11-01 05:32:50|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|0
1635744780000|2021-11-01 05:33:00|6120.4|6114.4|6119.6|6113.6|6120.4|6114.4|6119.6|6113.6|0
1635744790000|2021-11-01 05:33:10|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|1
1635744800000|2021-11-01 05:33:20|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1635744830000|2021-11-01 05:33:50|6120.1|6114.1|6119.9|6113.9|6120.6|6114.6|6119.7|6113.7|0
1635744860000|2021-11-01 05:34:20|6119.8|6113.8|6119.4|6113.4|6119.8|6113.8|6119.4|6113.4|0
1635744890000|2021-11-01 05:34:50|6119.9|6113.9|6118.9|6112.9|6119.9|6113.9|6118.9|6112.9|4
1635744970000|2021-11-01 05:36:10|6118.4|6112.4|6116.9|6110.9|6118.4|6112.4|6116.9|6110.9|2
1635745060000|2021-11-01 05:37:40|6117.4|6111.4|6116.9|6110.9|6117.4|6111.4|6116.9|6110.9|3
1635745070000|2021-11-01 05:37:50|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|2
1635745090000|2021-11-01 05:38:10|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1635745100000|2021-11-01 05:38:20|6116.4|6110.4|6116.4|6110.4|6116.9|6110.9|6116.4|6110.4|0
1635745120000|2021-11-01 05:38:40|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1635745130000|2021-11-01 05:38:50|6116.4|6110.4|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1635745140000|2021-11-01 05:39:00|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|1
1635745160000|2021-11-01 05:39:20|6116.3|6110.3|6114.4|6108.4|6116.3|6110.3|6114.4|6108.4|3
1635745190000|2021-11-01 05:39:50|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.8|6108.8|1
1635745210000|2021-11-01 05:40:10|6115.3|6109.3|6115.9|6109.9|6115.9|6109.9|6115.3|6109.3|0
1635745230000|2021-11-01 05:40:30|6116.4|6110.4|6116.7|6110.7|6116.7|6110.7|6116.4|6110.4|0
1635745240000|2021-11-01 05:40:40|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|1
1635745260000|2021-11-01 05:41:00|6117.2|6111.2|6116.8|6110.8|6117.2|6111.2|6116.8|6110.8|0
1635745280000|2021-11-01 05:41:20|6116.9|6110.9|6118.4|6112.4|6118.4|6112.4|6116.9|6110.9|1
1635745300000|2021-11-01 05:41:40|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|0
1635745320000|2021-11-01 05:42:00|6118.2|6112.2|6117.9|6111.9|6118.2|6112.2|6117.6|6111.6|1
1635745350000|2021-11-01 05:42:30|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|0
1635745390000|2021-11-01 05:43:10|6117.9|6111.9|6118.3|6112.3|6118.3|6112.3|6117.9|6111.9|0
1635745440000|2021-11-01 05:44:00|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1635745450000|2021-11-01 05:44:10|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1635745470000|2021-11-01 05:44:30|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|0
1635745500000|2021-11-01 05:45:00|6117.7|6111.7|6117.4|6111.4|6117.7|6111.7|6117.1|6111.1|0
1635745510000|2021-11-01 05:45:10|6117.9|6111.9|6118.1|6112.1|6118.4|6112.4|6117.9|6111.9|1
1635745520000|2021-11-01 05:45:20|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1635745530000|2021-11-01 05:45:30|6117.4|6111.4|6117.3|6111.3|6117.4|6111.4|6117.3|6111.3|0
1635745560000|2021-11-01 05:46:00|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1635745570000|2021-11-01 05:46:10|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|2
1635745580000|2021-11-01 05:46:20|6117.4|6111.4|6117.4|6111.4|6117.8|6111.8|6117.4|6111.4|0
1635745590000|2021-11-01 05:46:30|6117.6|6111.6|6117.3|6111.3|6117.6|6111.6|6117|6111|2
1635745600000|2021-11-01 05:46:40|6117.6|6111.6|6117.3|6111.3|6117.6|6111.6|6117.3|6111.3|0
1635745610000|2021-11-01 05:46:50|6117.4|6111.4|6117.3|6111.3|6117.4|6111.4|6117.3|6111.3|0
1635745630000|2021-11-01 05:47:10|6117.4|6111.4|6117.3|6111.3|6117.4|6111.4|6117.3|6111.3|0
1635745690000|2021-11-01 05:48:10|6117.4|6111.4|6117.6|6111.6|6117.6|6111.6|6117.4|6111.4|0
1635745700000|2021-11-01 05:48:20|6117.4|6111.4|6117.6|6111.6|6117.6|6111.6|6117.4|6111.4|0
1635745730000|2021-11-01 05:48:50|6117.4|6111.4|6117.6|6111.6|6117.6|6111.6|6117.4|6111.4|0
1635745740000|2021-11-01 05:49:00|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1635745780000|2021-11-01 05:49:40|6116.9|6110.9|6114.4|6108.4|6116.9|6110.9|6114.4|6108.4|4
1635745790000|2021-11-01 05:49:50|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1635745800000|2021-11-01 05:50:00|6114.7|6108.7|6113.9|6107.9|6114.7|6108.7|6113.9|6107.9|1
1635745810000|2021-11-01 05:50:10|6114.4|6108.4|6113.9|6107.9|6114.4|6108.4|6113.9|6107.9|0
1635745820000|2021-11-01 05:50:20|6114.1|6108.1|6115.1|6109.1|6115.1|6109.1|6114.1|6108.1|0
1635745830000|2021-11-01 05:50:30|6115.4|6109.4|6115.3|6109.3|6115.4|6109.4|6115.3|6109.3|0
1635745860000|2021-11-01 05:51:00|6114.8|6108.8|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|0
1635745870000|2021-11-01 05:51:10|6114.9|6108.9|6115.9|6109.9|6115.9|6109.9|6114.9|6108.9|1
1635745880000|2021-11-01 05:51:20|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|0
1635745890000|2021-11-01 05:51:30|6115.6|6109.6|6116.4|6110.4|6116.4|6110.4|6115.6|6109.6|0
1635745900000|2021-11-01 05:51:40|6115.9|6109.9|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|0
1635745910000|2021-11-01 05:51:50|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|6115.9|6109.9|0
1635745920000|2021-11-01 05:52:00|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|0
1635745930000|2021-11-01 05:52:10|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|0
1635745940000|2021-11-01 05:52:20|6116.3|6110.3|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|0
1635745950000|2021-11-01 05:52:30|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|0
1635745960000|2021-11-01 05:52:40|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|0
1635745970000|2021-11-01 05:52:50|6116.3|6110.3|6118.1|6112.1|6118.4|6112.4|6116.3|6110.3|0
1635745980000|2021-11-01 05:53:00|6118.4|6112.4|6118.1|6112.1|6118.4|6112.4|6118.1|6112.1|0
1635746000000|2021-11-01 05:53:20|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1635746010000|2021-11-01 05:53:30|6118.1|6112.1|6117.9|6111.9|6118.1|6112.1|6117.9|6111.9|0
1635746020000|2021-11-01 05:53:40|6117.8|6111.8|6117.3|6111.3|6117.8|6111.8|6117.3|6111.3|0
1635746030000|2021-11-01 05:53:50|6117.8|6111.8|6117.3|6111.3|6117.8|6111.8|6117.3|6111.3|1
1635746040000|2021-11-01 05:54:00|6117.7|6111.7|6117.8|6111.8|6117.9|6111.9|6117.4|6111.4|0
1635746050000|2021-11-01 05:54:10|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1635746060000|2021-11-01 05:54:20|6117.3|6111.3|6116.6|6110.6|6117.3|6111.3|6116.6|6110.6|0
1635746070000|2021-11-01 05:54:30|6117.1|6111.1|6116.9|6110.9|6117.8|6111.8|6116.9|6110.9|1
1635746100000|2021-11-01 05:55:00|6117.1|6111.1|6119.6|6113.6|6119.6|6113.6|6116.9|6110.9|0
1635746110000|2021-11-01 05:55:10|6119.2|6113.2|6119.7|6113.7|6119.7|6113.7|6119.1|6113.1|0
1635746120000|2021-11-01 05:55:20|6121.6|6115.6|6121.1|6115.1|6121.7|6115.7|6121.1|6115.1|6
1635746130000|2021-11-01 05:55:30|6120.9|6114.9|6120.3|6114.3|6120.9|6114.9|6120.3|6114.3|0
1635746140000|2021-11-01 05:55:40|6119.9|6113.9|6119.9|6113.9|6120.4|6114.4|6119.6|6113.6|0
1635746160000|2021-11-01 05:56:00|6121.3|6115.3|6121.3|6115.3|6121.4|6115.4|6121.3|6115.3|5
1635746170000|2021-11-01 05:56:10|6121.4|6115.4|6120.7|6114.7|6121.6|6115.6|6120.7|6114.7|1
1635746180000|2021-11-01 05:56:20|6120.6|6114.6|6118.7|6112.7|6120.7|6114.7|6118.7|6112.7|1
1635746190000|2021-11-01 05:56:30|6118.4|6112.4|6117.9|6111.9|6118.4|6112.4|6117.9|6111.9|0
1635746200000|2021-11-01 05:56:40|6117.4|6111.4|6116.2|6110.2|6117.4|6111.4|6116.2|6110.2|1
1635746220000|2021-11-01 05:57:00|6117.9|6111.9|6118.2|6112.2|6119.2|6113.2|6117.4|6111.4|5
1635746230000|2021-11-01 05:57:10|6118.4|6112.4|6118.2|6112.2|6118.7|6112.7|6118.2|6112.2|0
1635746240000|2021-11-01 05:57:20|6118.7|6112.7|6120.2|6114.2|6120.4|6114.4|6118.7|6112.7|1
1635746250000|2021-11-01 05:57:30|6119.2|6113.2|6118.9|6112.9|6119.2|6113.2|6118.9|6112.9|0
1635746260000|2021-11-01 05:57:40|6119.2|6113.2|6119.1|6113.1|6119.7|6113.7|6119.1|6113.1|0
1635746270000|2021-11-01 05:57:50|6118.7|6112.7|6118.2|6112.2|6118.7|6112.7|6118.2|6112.2|0
1635746280000|2021-11-01 05:58:00|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|1
1635746290000|2021-11-01 05:58:10|6118.2|6112.2|6116.7|6110.7|6118.2|6112.2|6116.7|6110.7|0
1635746320000|2021-11-01 05:58:40|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.9|6110.9|0
1635746340000|2021-11-01 05:59:00|6116.9|6110.9|6116.7|6110.7|6117.2|6111.2|6116.6|6110.6|1
1635746350000|2021-11-01 05:59:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1635746370000|2021-11-01 05:59:30|6117.1|6111.1|6116.7|6110.7|6117.1|6111.1|6116.7|6110.7|0
1635746400000|2021-11-01 06:00:00|6118.4|6112.4|6118.7|6112.7|6119.2|6113.2|6118.4|6112.4|15
1635746410000|2021-11-01 06:00:10|6118.4|6112.4|6118.4|6112.4|6118.7|6112.7|6118.4|6112.4|0
1635746420000|2021-11-01 06:00:20|6118.9|6112.9|6116.7|6110.7|6118.9|6112.9|6116.2|6110.2|1
1635746430000|2021-11-01 06:00:30|6116.2|6110.2|6115.6|6109.6|6116.9|6110.9|6115.4|6109.4|4
1635746440000|2021-11-01 06:00:40|||||||||1
1635746470000|2021-11-01 06:01:10|6115.1|6109.1|6115.1|6109.1|6115.1|6109.1|6115.1|6109.1|0
1635746490000|2021-11-01 06:01:30|6114.9|6108.9|6112.7|6106.7|6114.9|6108.9|6112.7|6106.7|1
1635746520000|2021-11-01 06:02:00|6112.2|6106.2|6113.7|6107.7|6113.7|6107.7|6112.2|6106.2|10
1635746530000|2021-11-01 06:02:10|6113.6|6107.6|6113.2|6107.2|6113.6|6107.6|6113.2|6107.2|0
1635746550000|2021-11-01 06:02:30|6112.9|6106.9|6112.7|6106.7|6112.9|6106.9|6112.7|6106.7|0
1635746570000|2021-11-01 06:02:50|6112.9|6106.9|6113.2|6107.2|6113.2|6107.2|6112.9|6106.9|0
1635746580000|2021-11-01 06:03:00|6112.7|6106.7|6113.7|6107.7|6113.7|6107.7|6112.7|6106.7|2
1635746590000|2021-11-01 06:03:10|6114.2|6108.2|6114.7|6108.7|6114.7|6108.7|6114.2|6108.2|1
1635746600000|2021-11-01 06:03:20|6114.6|6108.6|6114.2|6108.2|6114.6|6108.6|6114.2|6108.2|0
1635746610000|2021-11-01 06:03:30|6114.1|6108.1|6113.5|6107.5|6114.1|6108.1|6113.2|6107.2|0
1635746620000|2021-11-01 06:03:40|6114.2|6108.2|6114.2|6108.2|6114.7|6108.7|6113.2|6107.2|0
1635746640000|2021-11-01 06:04:00|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|1
1635746650000|2021-11-01 06:04:10|6113.7|6107.7|6113.2|6107.2|6114.2|6108.2|6113.1|6107.1|0
1635746670000|2021-11-01 06:04:30|6113.1|6107.1|6112.9|6106.9|6113.2|6107.2|6112.9|6106.9|0
1635746680000|2021-11-01 06:04:40|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|0
1635746690000|2021-11-01 06:04:50|6113.9|6107.9|6114.2|6108.2|6114.2|6108.2|6113.9|6107.9|0
1635746700000|2021-11-01 06:05:00|6113.7|6107.7|6114.9|6108.9|6115.2|6109.2|6113.2|6107.2|1
1635746720000|2021-11-01 06:05:20|6114.4|6108.4|6114.9|6108.9|6115.2|6109.2|6114.2|6108.2|0
1635746730000|2021-11-01 06:05:30|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|0
1635746760000|2021-11-01 06:06:00|6115.7|6109.7|6115.6|6109.6|6115.7|6109.7|6115.6|6109.6|1
1635746770000|2021-11-01 06:06:10|6115.7|6109.7|6116.2|6110.2|6116.2|6110.2|6115.7|6109.7|0
1635746780000|2021-11-01 06:06:20|6115.7|6109.7|6115.6|6109.6|6115.7|6109.7|6115.6|6109.6|0
1635746790000|2021-11-01 06:06:30|6115.7|6109.7|6117.6|6111.6|6117.7|6111.7|6115.7|6109.7|1
1635746800000|2021-11-01 06:06:40|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1635746810000|2021-11-01 06:06:50|6118.2|6112.2|6118.2|6112.2|6119.4|6113.4|6118.2|6112.2|3
1635746820000|2021-11-01 06:07:00|6118.4|6112.4|6118.2|6112.2|6118.4|6112.4|6118.2|6112.2|0
1635746830000|2021-11-01 06:07:10|6116.9|6110.9|6116.2|6110.2|6116.9|6110.9|6116.2|6110.2|1
1635746840000|2021-11-01 06:07:20|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|2
1635746850000|2021-11-01 06:07:30|6114.7|6108.7|6115.9|6109.9|6115.9|6109.9|6114.7|6108.7|0
1635746860000|2021-11-01 06:07:40|6115.7|6109.7|6115.9|6109.9|6115.9|6109.9|6115.4|6109.4|0
1635746870000|2021-11-01 06:07:50|6116.7|6110.7|6116.1|6110.1|6116.7|6110.7|6116.1|6110.1|0
1635746880000|2021-11-01 06:08:00|6115.7|6109.7|6115.2|6109.2|6116.2|6110.2|6114.7|6108.7|0
1635746890000|2021-11-01 06:08:10|6115.4|6109.4|6115.7|6109.7|6115.7|6109.7|6115.4|6109.4|0
1635746900000|2021-11-01 06:08:20|6115.2|6109.2|6114.7|6108.7|6115.9|6109.9|6114.2|6108.2|0
1635746920000|2021-11-01 06:08:40|6114.9|6108.9|6115.2|6109.2|6115.2|6109.2|6114.9|6108.9|0
1635746940000|2021-11-01 06:09:00|6114.9|6108.9|6114.2|6108.2|6114.9|6108.9|6114.1|6108.1|1
1635746960000|2021-11-01 06:09:20|6114.1|6108.1|6113.2|6107.2|6114.1|6108.1|6112.7|6106.7|0
1635746970000|2021-11-01 06:09:30|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1635746980000|2021-11-01 06:09:40|6112.2|6106.2|6112.7|6106.7|6112.9|6106.9|6112.2|6106.2|3
1635746990000|2021-11-01 06:09:50|6112.9|6106.9|6112.7|6106.7|6112.9|6106.9|6112.7|6106.7|1
1635747000000|2021-11-01 06:10:00|6112.9|6106.9|6112.7|6106.7|6112.9|6106.9|6112.7|6106.7|0
1635747010000|2021-11-01 06:10:10|||||||||2
1635747030000|2021-11-01 06:10:30|6112.2|6106.2|6113.2|6107.2|6113.2|6107.2|6112.2|6106.2|1
1635747040000|2021-11-01 06:10:40|6113.1|6107.1|6113.2|6107.2|6113.2|6107.2|6113.1|6107.1|0
1635747060000|2021-11-01 06:11:00|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1635747080000|2021-11-01 06:11:20|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|0
1635747090000|2021-11-01 06:11:30|6111.6|6105.6|6109.7|6103.7|6111.6|6105.6|6109.7|6103.7|11
1635747100000|2021-11-01 06:11:40|6109.6|6103.6|6109.1|6103.1|6109.6|6103.6|6109.1|6103.1|2
1635747110000|2021-11-01 06:11:50|6109.2|6103.2|6108.6|6102.6|6109.2|6103.2|6108.6|6102.6|0
1635747120000|2021-11-01 06:12:00|6108.7|6102.7|6108.6|6102.6|6108.7|6102.7|6108.1|6102.1|3
1635747130000|2021-11-01 06:12:10|6108.1|6102.1|6109.1|6103.1|6109.2|6103.2|6108.1|6102.1|5
1635747140000|2021-11-01 06:12:20|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1635747150000|2021-11-01 06:12:30|6108.2|6102.2|6108.6|6102.6|6108.6|6102.6|6108.2|6102.2|0
1635747160000|2021-11-01 06:12:40|6108.2|6102.2|6108.1|6102.1|6108.2|6102.2|6108.1|6102.1|0
1635747170000|2021-11-01 06:12:50|6108.2|6102.2|6109.1|6103.1|6109.1|6103.1|6108.2|6102.2|0
1635747180000|2021-11-01 06:13:00|6108.4|6102.4|6107.8|6101.8|6108.6|6102.6|6107.8|6101.8|9
1635747190000|2021-11-01 06:13:10|6107.9|6101.9|6103.3|6097.3|6108.9|6102.9|6103.3|6097.3|15
1635747200000|2021-11-01 06:13:20|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1635747210000|2021-11-01 06:13:30|6103.4|6097.4|6103.6|6097.6|6103.6|6097.6|6103.3|6097.3|0
1635747220000|2021-11-01 06:13:40|6103.4|6097.4|6102.4|6096.4|6103.6|6097.6|6102.1|6096.1|0
1635747230000|2021-11-01 06:13:50|6102.3|6096.3|6100.9|6094.9|6102.3|6096.3|6100.9|6094.9|1
1635747250000|2021-11-01 06:14:10|6101.8|6095.8|6100.9|6094.9|6101.8|6095.8|6100.9|6094.9|2
1635747260000|2021-11-01 06:14:20|6101.8|6095.8|6103.4|6097.4|6103.4|6097.4|6101.8|6095.8|0
1635747270000|2021-11-01 06:14:30|6103.8|6097.8|6103.8|6097.8|6103.9|6097.9|6103.8|6097.8|1
1635747280000|2021-11-01 06:14:40|6103.9|6097.9|6101.9|6095.9|6103.9|6097.9|6101.9|6095.9|1
1635747300000|2021-11-01 06:15:00|6101.3|6095.3|6098.6|6092.6|6101.3|6095.3|6096.9|6090.9|4
1635747310000|2021-11-01 06:15:10|6098.9|6092.9|6099.1|6093.1|6099.4|6093.4|6098.1|6092.1|3
1635747320000|2021-11-01 06:15:20|6098.6|6092.6|6099.4|6093.4|6099.6|6093.6|6098.1|6092.1|1
1635747330000|2021-11-01 06:15:30|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635747340000|2021-11-01 06:15:40|6099.3|6093.3|6100.4|6094.4|6100.4|6094.4|6098.9|6092.9|11
1635747350000|2021-11-01 06:15:50|6100.2|6094.2|6099.7|6093.7|6100.2|6094.2|6099.6|6093.6|0
1635747360000|2021-11-01 06:16:00|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635747380000|2021-11-01 06:16:20|6099.2|6093.2|6100.1|6094.1|6100.1|6094.1|6098.6|6092.6|1
1635747390000|2021-11-01 06:16:30|6096.6|6090.6|6096.9|6090.9|6096.9|6090.9|6096.3|6090.3|12
1635747400000|2021-11-01 06:16:40|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|0
1635747410000|2021-11-01 06:16:50|6096.4|6090.4|6096.4|6090.4|6096.9|6090.9|6096.1|6090.1|0
1635747420000|2021-11-01 06:17:00|6096.6|6090.6|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|0
1635747430000|2021-11-01 06:17:10|6095.7|6089.7|6095.8|6089.8|6096.6|6090.6|6094.5|6088.5|8
1635747440000|2021-11-01 06:17:20|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|5
1635747450000|2021-11-01 06:17:30|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|0
1635747470000|2021-11-01 06:17:50|6096.1|6090.1|6095.8|6089.8|6096.1|6090.1|6095.8|6089.8|0
1635747490000|2021-11-01 06:18:10|6095.9|6089.9|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|0
1635747520000|2021-11-01 06:18:40|6095.6|6089.6|6095.3|6089.3|6095.6|6089.6|6095.1|6089.1|2
1635747530000|2021-11-01 06:18:50|6095.4|6089.4|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|0
1635747540000|2021-11-01 06:19:00|6095.9|6089.9|6096.3|6090.3|6096.3|6090.3|6095.9|6089.9|1
1635747550000|2021-11-01 06:19:10|6096.1|6090.1|6095.8|6089.8|6096.1|6090.1|6095.8|6089.8|0
1635747590000|2021-11-01 06:19:50|6095.3|6089.3|6096.3|6090.3|6096.3|6090.3|6095.3|6089.3|5
1635747600000|2021-11-01 06:20:00|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.3|6089.3|1
1635747650000|2021-11-01 06:20:50|6096.1|6090.1|6096.3|6090.3|6096.3|6090.3|6096.1|6090.1|1
1635747660000|2021-11-01 06:21:00|6096.6|6090.6|6096.1|6090.1|6096.6|6090.6|6096.1|6090.1|1
1635747670000|2021-11-01 06:21:10|6096.6|6090.6|6096.3|6090.3|6096.6|6090.6|6095.3|6089.3|1
1635747680000|2021-11-01 06:21:20|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1635747690000|2021-11-01 06:21:30|6096.1|6090.1|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|0
1635747700000|2021-11-01 06:21:40|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|0
1635747710000|2021-11-01 06:21:50|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|0
1635747720000|2021-11-01 06:22:00|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|0
1635747730000|2021-11-01 06:22:10|6097.3|6091.3|6096.9|6090.9|6097.3|6091.3|6096.9|6090.9|1
1635747760000|2021-11-01 06:22:40|6096.8|6090.8|6096.4|6090.4|6096.8|6090.8|6096.3|6090.3|0
1635747770000|2021-11-01 06:22:50|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|0
1635747780000|2021-11-01 06:23:00|6096.3|6090.3|6097.4|6091.4|6097.4|6091.4|6096.3|6090.3|5
1635747800000|2021-11-01 06:23:20|6097.6|6091.6|6097.4|6091.4|6097.6|6091.6|6097.4|6091.4|1
1635747810000|2021-11-01 06:23:30|6097.9|6091.9|6098.4|6092.4|6098.4|6092.4|6097.4|6091.4|43
1635747820000|2021-11-01 06:23:40|6099.4|6093.4|6102.4|6096.4|6102.4|6096.4|6099.4|6093.4|4
1635747830000|2021-11-01 06:23:50|6102.9|6096.9|6102.4|6096.4|6103.4|6097.4|6102.4|6096.4|3
1635747840000|2021-11-01 06:24:00|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1635747850000|2021-11-01 06:24:10|6103.3|6097.3|6103.4|6097.4|6104.4|6098.4|6103.3|6097.3|0
1635747860000|2021-11-01 06:24:20|6103.9|6097.9|6104.9|6098.9|6105.4|6099.4|6103.9|6097.9|0
1635747870000|2021-11-01 06:24:30|6104.4|6098.4|6103.9|6097.9|6104.4|6098.4|6103.9|6097.9|0
1635747880000|2021-11-01 06:24:40|6104.3|6098.3|6104.9|6098.9|6104.9|6098.9|6104.3|6098.3|1
1635747900000|2021-11-01 06:25:00|6105.3|6099.3|6103.6|6097.6|6105.9|6099.9|6103.6|6097.6|1
1635747920000|2021-11-01 06:25:20|6103.4|6097.4|6103.1|6097.1|6103.6|6097.6|6102.7|6096.7|0
1635747930000|2021-11-01 06:25:30|6103.2|6097.2|6103.5|6097.5|6103.5|6097.5|6103.2|6097.2|2
1635747940000|2021-11-01 06:25:40|6103.8|6097.8|6103.8|6097.8|6103.9|6097.9|6103.8|6097.8|1
1635747950000|2021-11-01 06:25:50|6103.6|6097.6|6103.6|6097.6|6103.9|6097.9|6103.6|6097.6|1
1635747970000|2021-11-01 06:26:10|6105.3|6099.3|6105.4|6099.4|6105.9|6099.9|6105.3|6099.3|2
1635747980000|2021-11-01 06:26:20|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635747990000|2021-11-01 06:26:30|6105.6|6099.6|6109.1|6103.1|6109.1|6103.1|6105.6|6099.6|5
1635748000000|2021-11-01 06:26:40|6109.2|6103.2|6109.1|6103.1|6109.2|6103.2|6108.9|6102.9|1
1635748020000|2021-11-01 06:27:00|6108.9|6102.9|6107.7|6101.7|6108.9|6102.9|6107.7|6101.7|1
1635748030000|2021-11-01 06:27:10|6107.4|6101.4|6109.1|6103.1|6109.1|6103.1|6107.4|6101.4|0
1635748040000|2021-11-01 06:27:20|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|0
1635748050000|2021-11-01 06:27:30|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|0
1635748080000|2021-11-01 06:28:00|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1635748090000|2021-11-01 06:28:10|6107.6|6101.6|6108.1|6102.1|6108.1|6102.1|6107.4|6101.4|1
1635748110000|2021-11-01 06:28:30|6107.6|6101.6|6107.4|6101.4|6108.1|6102.1|6107.4|6101.4|1
1635748120000|2021-11-01 06:28:40|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.1|6100.1|3
1635748130000|2021-11-01 06:28:50|6106.6|6100.6|6106.1|6100.1|6107.1|6101.1|6106.1|6100.1|9
1635748140000|2021-11-01 06:29:00|||||||||2
1635748160000|2021-11-01 06:29:20|6105.9|6099.9|6102.4|6096.4|6105.9|6099.9|6101.9|6095.9|27
1635748170000|2021-11-01 06:29:30|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1635748180000|2021-11-01 06:29:40|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|2
1635748190000|2021-11-01 06:29:50|||||||||1
1635748200000|2021-11-01 06:30:00|6103.2|6097.2|6101.2|6095.2|6103.6|6097.6|6101.2|6095.2|2
1635748210000|2021-11-01 06:30:10|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|2
1635748220000|2021-11-01 06:30:20|6100.2|6094.2|6099.2|6093.2|6100.2|6094.2|6099.2|6093.2|2
1635748230000|2021-11-01 06:30:30|6098.7|6092.7|6099.6|6093.6|6099.6|6093.6|6098.7|6092.7|0
1635748240000|2021-11-01 06:30:40|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635748250000|2021-11-01 06:30:50|6099.6|6093.6|6099.4|6093.4|6101.2|6095.2|6099.4|6093.4|7
1635748260000|2021-11-01 06:31:00|6098.7|6092.7|6098.9|6092.9|6098.9|6092.9|6098.4|6092.4|0
1635748270000|2021-11-01 06:31:10|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635748280000|2021-11-01 06:31:20|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|2
1635748290000|2021-11-01 06:31:30|6098.4|6092.4|6097.4|6091.4|6098.4|6092.4|6096.9|6090.9|0
1635748300000|2021-11-01 06:31:40|6097.6|6091.6|6096.9|6090.9|6097.9|6091.9|6096.4|6090.4|0
1635748320000|2021-11-01 06:32:00|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1635748330000|2021-11-01 06:32:10|6096.4|6090.4|6096.8|6090.8|6096.9|6090.9|6096.3|6090.3|0
1635748340000|2021-11-01 06:32:20|6095.4|6089.4|6095.8|6089.8|6096.4|6090.4|6095.4|6089.4|1
1635748350000|2021-11-01 06:32:30|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|1
1635748360000|2021-11-01 06:32:40|6096.4|6090.4|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|1
1635748370000|2021-11-01 06:32:50|6095.9|6089.9|6095.8|6089.8|6095.9|6089.9|6095.8|6089.8|3
1635748380000|2021-11-01 06:33:00|6095.9|6089.9|6096.3|6090.3|6097.9|6091.9|6095.9|6089.9|5
1635748400000|2021-11-01 06:33:20|6096.6|6090.6|6096.9|6090.9|6096.9|6090.9|6096.4|6090.4|0
1635748410000|2021-11-01 06:33:30|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1635748430000|2021-11-01 06:33:50|6095.7|6089.7|6096.3|6090.3|6096.3|6090.3|6095.7|6089.7|3
1635748440000|2021-11-01 06:34:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|1
1635748470000|2021-11-01 06:34:30|||||||||1
1635748480000|2021-11-01 06:34:40|6096.8|6090.8|6095.6|6089.6|6097.6|6091.6|6095.6|6089.6|15
1635748490000|2021-11-01 06:34:50|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|8
1635748500000|2021-11-01 06:35:00|6096.6|6090.6|6095.8|6089.8|6096.6|6090.6|6095.8|6089.8|2
1635748510000|2021-11-01 06:35:10|6095.4|6089.4|6093.4|6087.4|6095.4|6089.4|6093.4|6087.4|3
1635748520000|2021-11-01 06:35:20|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6092.9|6086.9|1
1635748540000|2021-11-01 06:35:40|6093.1|6087.1|6093.2|6087.2|6093.2|6087.2|6093.1|6087.1|0
1635748560000|2021-11-01 06:36:00|6094.6|6088.6|6093.7|6087.7|6094.6|6088.6|6093.7|6087.7|0
1635748570000|2021-11-01 06:36:10|6094.2|6088.2|6095.2|6089.2|6095.2|6089.2|6094.2|6088.2|0
1635748580000|2021-11-01 06:36:20|6094.6|6088.6|6093.7|6087.7|6094.6|6088.6|6093.7|6087.7|0
1635748600000|2021-11-01 06:36:40|6094.1|6088.1|6094.2|6088.2|6094.2|6088.2|6093.7|6087.7|0
1635748610000|2021-11-01 06:36:50|6093.9|6087.9|6093.7|6087.7|6093.9|6087.9|6093.7|6087.7|0
1635748620000|2021-11-01 06:37:00|6093.6|6087.6|6092.7|6086.7|6093.6|6087.6|6092.1|6086.1|2
1635748640000|2021-11-01 06:37:20|6092.2|6086.2|6093.2|6087.2|6093.2|6087.2|6092.2|6086.2|0
1635748650000|2021-11-01 06:37:30|6093.1|6087.1|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1635748660000|2021-11-01 06:37:40|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1635748670000|2021-11-01 06:37:50|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6093.6|6087.6|0
1635748680000|2021-11-01 06:38:00|6093.7|6087.7|6094.7|6088.7|6095.2|6089.2|6093.6|6087.6|0
1635748690000|2021-11-01 06:38:10|6095.2|6089.2|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|0
1635748700000|2021-11-01 06:38:20|6095.9|6089.9|6096.2|6090.2|6097.2|6091.2|6095.9|6089.9|0
1635748730000|2021-11-01 06:38:50|6095.7|6089.7|6096.2|6090.2|6096.2|6090.2|6095.7|6089.7|0
1635748740000|2021-11-01 06:39:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|1
1635748750000|2021-11-01 06:39:10|6095.4|6089.4|6095.7|6089.7|6095.7|6089.7|6095.4|6089.4|0
1635748760000|2021-11-01 06:39:20|6096.2|6090.2|6095.7|6089.7|6096.2|6090.2|6095.7|6089.7|0
1635748790000|2021-11-01 06:39:50|6095.2|6089.2|6094.4|6088.4|6095.2|6089.2|6094.4|6088.4|1
1635748800000|2021-11-01 06:40:00|6093.9|6087.9|6092.1|6086.1|6093.9|6087.9|6092.1|6086.1|2
1635748810000|2021-11-01 06:40:10|6090.4|6084.4|6091.2|6085.2|6092.1|6086.1|6090.1|6084.1|4
1635748820000|2021-11-01 06:40:20|6091.1|6085.1|6090.2|6084.2|6091.1|6085.1|6090.2|6084.2|0
1635748830000|2021-11-01 06:40:30|6090.1|6084.1|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1635748840000|2021-11-01 06:40:40|6089.2|6083.2|6087.4|6081.4|6089.2|6083.2|6087.4|6081.4|9
1635748850000|2021-11-01 06:40:50|6087.1|6081.1|6086.9|6080.9|6087.1|6081.1|6086.9|6080.9|1
1635748860000|2021-11-01 06:41:00|6087.4|6081.4|6087.6|6081.6|6087.9|6081.9|6086.9|6080.9|2
1635748870000|2021-11-01 06:41:10|6086.5|6080.5|6086.4|6080.4|6087.1|6081.1|6086.4|6080.4|4
1635748880000|2021-11-01 06:41:20|6086.9|6080.9|6086.9|6080.9|6087.1|6081.1|6086.9|6080.9|0
1635748890000|2021-11-01 06:41:30|6086.8|6080.8|6086.9|6080.9|6086.9|6080.9|6086.8|6080.8|2
1635748900000|2021-11-01 06:41:40|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1635748910000|2021-11-01 06:41:50|6086.6|6080.6|6086.1|6080.1|6086.6|6080.6|6085.7|6079.7|11
1635748920000|2021-11-01 06:42:00|6086.2|6080.2|6086.6|6080.6|6086.6|6080.6|6086.2|6080.2|1
1635748930000|2021-11-01 06:42:10|6085.5|6079.5|6086.1|6080.1|6086.6|6080.6|6085.5|6079.5|10
1635748940000|2021-11-01 06:42:20|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6086.1|6080.1|2
1635748950000|2021-11-01 06:42:30|6086.4|6080.4|6086.8|6080.8|6087.6|6081.6|6086.4|6080.4|0
1635748960000|2021-11-01 06:42:40|6085.7|6079.7|6083.4|6077.4|6085.7|6079.7|6082.4|6076.4|9
1635748970000|2021-11-01 06:42:50|6083.2|6077.2|6087.3|6081.3|6087.4|6081.4|6083.1|6077.1|4
1635748980000|2021-11-01 06:43:00|6087.4|6081.4|6085.7|6079.7|6087.4|6081.4|6085.7|6079.7|1
1635749010000|2021-11-01 06:43:30|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|9
1635749020000|2021-11-01 06:43:40|6083.6|6077.6|6081.7|6075.7|6083.7|6077.7|6081.7|6075.7|7
1635749030000|2021-11-01 06:43:50|6081.9|6075.9|6083.9|6077.9|6083.9|6077.9|6081.9|6075.9|5
1635749040000|2021-11-01 06:44:00|6083.8|6077.8|6084.8|6078.8|6084.9|6078.9|6083.8|6077.8|4
1635749050000|2021-11-01 06:44:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|4
1635749060000|2021-11-01 06:44:20|6084.1|6078.1|6083.8|6077.8|6084.1|6078.1|6083.8|6077.8|0
1635749070000|2021-11-01 06:44:30|6081.6|6075.6|6079.9|6073.9|6082.1|6076.1|6079.9|6073.9|9
1635749080000|2021-11-01 06:44:40|6079.6|6073.6|6080.1|6074.1|6080.1|6074.1|6079.6|6073.6|0
1635749090000|2021-11-01 06:44:50|6079.9|6073.9|6078.6|6072.6|6079.9|6073.9|6078.6|6072.6|3
1635749110000|2021-11-01 06:45:10|6079.6|6073.6|6078.6|6072.6|6079.6|6073.6|6078.6|6072.6|1
1635749120000|2021-11-01 06:45:20|6078.3|6072.3|6078.1|6072.1|6078.6|6072.6|6078.1|6072.1|2
1635749130000|2021-11-01 06:45:30|6077.6|6071.6|6077.9|6071.9|6077.9|6071.9|6077.6|6071.6|0
1635749140000|2021-11-01 06:45:40|6078.1|6072.1|6078.3|6072.3|6078.3|6072.3|6078.1|6072.1|0
1635749150000|2021-11-01 06:45:50|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1635749160000|2021-11-01 06:46:00|6076.9|6070.9|6077.2|6071.2|6077.2|6071.2|6076.9|6070.9|1
1635749170000|2021-11-01 06:46:10|6077.1|6071.1|6077.1|6071.1|6077.2|6071.2|6077.1|6071.1|0
1635749200000|2021-11-01 06:46:40|6077.2|6071.2|6073.6|6067.6|6077.2|6071.2|6073.4|6067.4|4
1635749210000|2021-11-01 06:46:50|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|1
1635749220000|2021-11-01 06:47:00|6073.4|6067.4|6073.4|6067.4|6073.8|6067.8|6072.3|6066.3|2
1635749230000|2021-11-01 06:47:10|6073.8|6067.8|6072.3|6066.3|6073.8|6067.8|6072.3|6066.3|4
1635749240000|2021-11-01 06:47:20|6072.1|6066.1|6073.1|6067.1|6073.1|6067.1|6072.1|6066.1|1
1635749250000|2021-11-01 06:47:30|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1635749260000|2021-11-01 06:47:40|6072.4|6066.4|6070.4|6064.4|6072.4|6066.4|6070.4|6064.4|2
1635749270000|2021-11-01 06:47:50|6070.6|6064.6|6069.9|6063.9|6070.6|6064.6|6069.8|6063.8|0
1635749280000|2021-11-01 06:48:00|6069.8|6063.8|6069.9|6063.9|6070.9|6064.9|6069.8|6063.8|1
1635749290000|2021-11-01 06:48:10|6070.3|6064.3|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|1
1635749310000|2021-11-01 06:48:30|6069.9|6063.9|6069.9|6063.9|6070.4|6064.4|6069.9|6063.9|2
1635749320000|2021-11-01 06:48:40|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635749340000|2021-11-01 06:49:00|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|4
1635749350000|2021-11-01 06:49:10|6070.1|6064.1|6072.1|6066.1|6072.1|6066.1|6070.1|6064.1|2
1635749360000|2021-11-01 06:49:20|6071.7|6065.7|6071.6|6065.6|6071.7|6065.7|6071.1|6065.1|0
1635749370000|2021-11-01 06:49:30|6071.4|6065.4|6069.1|6063.1|6071.4|6065.4|6069.1|6063.1|2
1635749380000|2021-11-01 06:49:40|6068.6|6062.6|6067.6|6061.6|6068.6|6062.6|6067.6|6061.6|0
1635749390000|2021-11-01 06:49:50|6068.1|6062.1|6068.6|6062.6|6069.1|6063.1|6068.1|6062.1|0
1635749400000|2021-11-01 06:50:00|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1635749410000|2021-11-01 06:50:10|6069.4|6063.4|6069.4|6063.4|6070.6|6064.6|6069.1|6063.1|3
1635749420000|2021-11-01 06:50:20|6069.1|6063.1|6068.6|6062.6|6069.1|6063.1|6068.6|6062.6|0
1635749430000|2021-11-01 06:50:30|6068.1|6062.1|6068.6|6062.6|6068.6|6062.6|6068.1|6062.1|0
1635749460000|2021-11-01 06:51:00|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1635749480000|2021-11-01 06:51:20|6068.9|6062.9|6068.6|6062.6|6068.9|6062.9|6068.6|6062.6|0
1635749490000|2021-11-01 06:51:30|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|0
1635749500000|2021-11-01 06:51:40|6068.9|6062.9|6068.6|6062.6|6068.9|6062.9|6068.6|6062.6|0
1635749510000|2021-11-01 06:51:50|6068.9|6062.9|6069.1|6063.1|6069.1|6063.1|6068.9|6062.9|0
1635749520000|2021-11-01 06:52:00|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1635749530000|2021-11-01 06:52:10|6068.7|6062.7|6069.1|6063.1|6069.1|6063.1|6068.7|6062.7|0
1635749550000|2021-11-01 06:52:30|6070.6|6064.6|6070.7|6064.7|6071.1|6065.1|6070.6|6064.6|4
1635749560000|2021-11-01 06:52:40|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|0
1635749570000|2021-11-01 06:52:50|6072.4|6066.4|6071.1|6065.1|6072.4|6066.4|6071.1|6065.1|0
1635749580000|2021-11-01 06:53:00|6070.9|6064.9|6073.6|6067.6|6073.6|6067.6|6070.9|6064.9|7
1635749590000|2021-11-01 06:53:10|6074.3|6068.3|6073.1|6067.1|6074.6|6068.6|6072.7|6066.7|0
1635749600000|2021-11-01 06:53:20|6072.6|6066.6|6073.6|6067.6|6073.6|6067.6|6072.6|6066.6|0
1635749610000|2021-11-01 06:53:30|6073.3|6067.3|6073.1|6067.1|6073.6|6067.6|6073.1|6067.1|1
1635749630000|2021-11-01 06:53:50|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|1
1635749640000|2021-11-01 06:54:00|6071.6|6065.6|6072.6|6066.6|6072.6|6066.6|6071.2|6065.2|6
1635749650000|2021-11-01 06:54:10|6072.4|6066.4|6073.1|6067.1|6073.6|6067.6|6072.1|6066.1|1
1635749660000|2021-11-01 06:54:20|6073.4|6067.4|6073.6|6067.6|6073.6|6067.6|6073.4|6067.4|0
1635749680000|2021-11-01 06:54:40|6073.4|6067.4|6073.1|6067.1|6073.4|6067.4|6073.1|6067.1|1
1635749690000|2021-11-01 06:54:50|6072.8|6066.8|6071.6|6065.6|6072.8|6066.8|6071.1|6065.1|4
1635749700000|2021-11-01 06:55:00|6072.1|6066.1|6071.6|6065.6|6072.1|6066.1|6071.6|6065.6|2
1635749710000|2021-11-01 06:55:10|6071.4|6065.4|6071.1|6065.1|6071.4|6065.4|6071.1|6065.1|0
1635749740000|2021-11-01 06:55:40|6070.6|6064.6|6068.9|6062.9|6070.6|6064.6|6068.9|6062.9|2
1635749760000|2021-11-01 06:56:00|6069.1|6063.1|6069.1|6063.1|6069.6|6063.6|6069.1|6063.1|0
1635749770000|2021-11-01 06:56:10|6069.2|6063.2|6068.6|6062.6|6069.2|6063.2|6068.6|6062.6|0
1635749780000|2021-11-01 06:56:20|6068.2|6062.2|6067.9|6061.9|6068.2|6062.2|6067.2|6061.2|0
1635749790000|2021-11-01 06:56:30|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.2|6061.2|0
1635749810000|2021-11-01 06:56:50|6067.1|6061.1|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|0
1635749820000|2021-11-01 06:57:00|6068.1|6062.1|6067.6|6061.6|6068.1|6062.1|6067.6|6061.6|0
1635749830000|2021-11-01 06:57:10|6067.9|6061.9|6067.6|6061.6|6067.9|6061.9|6067.6|6061.6|0
1635749860000|2021-11-01 06:57:40|6067.1|6061.1|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|1
1635749870000|2021-11-01 06:57:50|6067.1|6061.1|6066.6|6060.6|6067.6|6061.6|6066.6|6060.6|1
1635749890000|2021-11-01 06:58:10|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|0
1635749900000|2021-11-01 06:58:20|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1635749930000|2021-11-01 06:58:50|6066.6|6060.6|6066.6|6060.6|6067.4|6061.4|6066.6|6060.6|1
1635749940000|2021-11-01 06:59:00|6066.1|6060.1|6063.9|6057.9|6066.4|6060.4|6063.9|6057.9|8
1635749950000|2021-11-01 06:59:10|6065.6|6059.6|6064.9|6058.9|6065.6|6059.6|6064.9|6058.9|2
1635749960000|2021-11-01 06:59:20|6064.4|6058.4|6064.1|6058.1|6064.9|6058.9|6064.1|6058.1|1
1635749970000|2021-11-01 06:59:30|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1635749980000|2021-11-01 06:59:40|6064.6|6058.6|6065.1|6059.1|6065.1|6059.1|6064.6|6058.6|0
1635749990000|2021-11-01 06:59:50|6064.6|6058.6|6064.2|6058.2|6064.8|6058.8|6064.2|6058.2|0
1635750000000|2021-11-01 07:00:00|6064.6|6058.6|6066.1|6060.1|6066.9|6060.9|6064.6|6058.6|1
1635750020000|2021-11-01 07:00:20|6066.4|6060.4|6066.6|6060.6|6066.6|6060.6|6066.4|6060.4|0
1635750030000|2021-11-01 07:00:30|6067.6|6061.6|6067.4|6061.4|6067.6|6061.6|6066.6|6060.6|4
1635750040000|2021-11-01 07:00:40|6068.9|6062.9|6071.4|6065.4|6071.4|6065.4|6068.9|6062.9|2
1635750050000|2021-11-01 07:00:50|||||||||3
1635750060000|2021-11-01 07:01:00|6070.9|6064.9|6072.6|6066.6|6072.6|6066.6|6070.9|6064.9|5
1635750100000|2021-11-01 07:01:40|6072.7|6066.7|6072.6|6066.6|6073.1|6067.1|6072.6|6066.6|5
1635750110000|2021-11-01 07:01:50|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|0
1635750120000|2021-11-01 07:02:00|6072.8|6066.8|6072.4|6066.4|6072.8|6066.8|6072.4|6066.4|0
1635750150000|2021-11-01 07:02:30|6071.9|6065.9|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|0
1635750160000|2021-11-01 07:02:40|6071.9|6065.9|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|1
1635750170000|2021-11-01 07:02:50|6072.8|6066.8|6072.4|6066.4|6072.8|6066.8|6072.4|6066.4|0
1635750180000|2021-11-01 07:03:00|6072.8|6066.8|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|1
1635750190000|2021-11-01 07:03:10|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.4|6066.4|0
1635750220000|2021-11-01 07:03:40|6073.3|6067.3|6075.3|6069.3|6075.3|6069.3|6073.3|6067.3|14
1635750230000|2021-11-01 07:03:50|6074.1|6068.1|6073.9|6067.9|6074.1|6068.1|6072.9|6066.9|2
1635750240000|2021-11-01 07:04:00|6072.9|6066.9|6074.3|6068.3|6074.3|6068.3|6072.9|6066.9|9
1635750250000|2021-11-01 07:04:10|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1635750260000|2021-11-01 07:04:20|6074.1|6068.1|6074.3|6068.3|6074.4|6068.4|6074.1|6068.1|1
1635750270000|2021-11-01 07:04:30|6075.3|6069.3|6073.9|6067.9|6075.3|6069.3|6073.9|6067.9|5
1635750300000|2021-11-01 07:05:00|6073.8|6067.8|6073.9|6067.9|6073.9|6067.9|6073.8|6067.8|22
1635750310000|2021-11-01 07:05:10|6074.6|6068.6|6075|6069|6075|6069|6074.6|6068.6|0
1635750320000|2021-11-01 07:05:20|6074.7|6068.7|6074|6068|6074.7|6068.7|6074|6068|2
1635750330000|2021-11-01 07:05:30|6074.1|6068.1|6073.5|6067.5|6074.1|6068.1|6073.5|6067.5|4
1635750340000|2021-11-01 07:05:40|6071.8|6065.8|6071.6|6065.6|6071.8|6065.8|6071.6|6065.6|1
1635750350000|2021-11-01 07:05:50|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|0
1635750360000|2021-11-01 07:06:00|||||||||2
1635750370000|2021-11-01 07:06:10|6072.6|6066.6|6072.6|6066.6|6073.1|6067.1|6072.6|6066.6|2
1635750380000|2021-11-01 07:06:20|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6072.6|6066.6|1
1635750410000|2021-11-01 07:06:50|6073.6|6067.6|6074.6|6068.6|6074.6|6068.6|6073.6|6067.6|1
1635750420000|2021-11-01 07:07:00|6073.6|6067.6|6073.1|6067.1|6074.1|6068.1|6073|6067|5
1635750440000|2021-11-01 07:07:20|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1635750450000|2021-11-01 07:07:30|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6072.6|6066.6|1
1635750480000|2021-11-01 07:08:00|6072.5|6066.5|6072.5|6066.5|6073|6067|6072.5|6066.5|0
1635750510000|2021-11-01 07:08:30|6072.4|6066.4|6073.1|6067.1|6073.1|6067.1|6072.4|6066.4|2
1635750520000|2021-11-01 07:08:40|6073|6067|6072.5|6066.5|6073|6067|6072.5|6066.5|0
1635750530000|2021-11-01 07:08:50|6072.6|6066.6|6073.6|6067.6|6073.6|6067.6|6072.6|6066.6|2
1635750540000|2021-11-01 07:09:00|6073.5|6067.5|6072.5|6066.5|6073.5|6067.5|6072.5|6066.5|4
1635750550000|2021-11-01 07:09:10|6072.6|6066.6|6072.5|6066.5|6072.6|6066.6|6072.5|6066.5|0
1635750560000|2021-11-01 07:09:20|6072.6|6066.6|6072.5|6066.5|6072.6|6066.6|6072.5|6066.5|0
1635750580000|2021-11-01 07:09:40|6072.4|6066.4|6072.5|6066.5|6072.5|6066.5|6072|6066|1
1635750600000|2021-11-01 07:10:00|6072.6|6066.6|6073|6067|6073.1|6067.1|6072.6|6066.6|0
1635750610000|2021-11-01 07:10:10|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|0
1635750620000|2021-11-01 07:10:20|6072|6066|6072.5|6066.5|6072.5|6066.5|6072|6066|0
1635750640000|2021-11-01 07:10:40|6072|6066|6072|6066|6072|6066|6072|6066|0
1635750670000|2021-11-01 07:11:10|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|21
1635750680000|2021-11-01 07:11:20|||||||||4
1635750690000|2021-11-01 07:11:30|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|13
1635750710000|2021-11-01 07:11:50|6072.6|6066.6|6072.1|6066.1|6072.6|6066.6|6072.1|6066.1|1
1635750720000|2021-11-01 07:12:00|6072.3|6066.3|6072.8|6066.8|6072.8|6066.8|6072.3|6066.3|2
1635750730000|2021-11-01 07:12:10|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1635750740000|2021-11-01 07:12:20|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1635750770000|2021-11-01 07:12:50|6071.9|6065.9|6072.6|6066.6|6072.6|6066.6|6071.6|6065.6|4
1635750780000|2021-11-01 07:13:00|6074.6|6068.6|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|4
1635750790000|2021-11-01 07:13:10|6073.6|6067.6|6073.1|6067.1|6073.6|6067.6|6073.1|6067.1|0
1635750800000|2021-11-01 07:13:20|6073.6|6067.6|6071.3|6065.3|6073.6|6067.6|6071.3|6065.3|7
1635750820000|2021-11-01 07:13:40|6070.6|6064.6|6070.3|6064.3|6071.3|6065.3|6070.3|6064.3|40
1635750840000|2021-11-01 07:14:00|6069.8|6063.8|6068.6|6062.6|6069.8|6063.8|6068|6062|10
1635750860000|2021-11-01 07:14:20|6069.1|6063.1|6066.8|6060.8|6069.1|6063.1|6066.6|6060.6|5
1635750870000|2021-11-01 07:14:30|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1635750880000|2021-11-01 07:14:40|6067.8|6061.8|6068.1|6062.1|6068.1|6062.1|6067.8|6061.8|1
1635750890000|2021-11-01 07:14:50|6068.3|6062.3|6067.6|6061.6|6068.6|6062.6|6067.6|6061.6|0
1635750900000|2021-11-01 07:15:00|6067.8|6061.8|6066.6|6060.6|6068.6|6062.6|6066.6|6060.6|6
1635750910000|2021-11-01 07:15:10|||||||||1
1635750940000|2021-11-01 07:15:40|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|5
1635750950000|2021-11-01 07:15:50|6067.1|6061.1|6069.6|6063.6|6069.6|6063.6|6067.1|6061.1|10
1635750960000|2021-11-01 07:16:00|6070|6064|6069.9|6063.9|6070.3|6064.3|6069.6|6063.6|0
1635750970000|2021-11-01 07:16:10|6070.3|6064.3|6071.6|6065.6|6071.6|6065.6|6070.3|6064.3|0
1635750980000|2021-11-01 07:16:20|6071.8|6065.8|6073.1|6067.1|6073.1|6067.1|6071.8|6065.8|5
1635751000000|2021-11-01 07:16:40|6073.3|6067.3|6073.1|6067.1|6073.3|6067.3|6073.1|6067.1|0
1635751020000|2021-11-01 07:17:00|6073.3|6067.3|6073.6|6067.6|6073.6|6067.6|6073.3|6067.3|0
1635751040000|2021-11-01 07:17:20|6073.8|6067.8|6074.1|6068.1|6074.3|6068.3|6073.8|6067.8|0
1635751060000|2021-11-01 07:17:40|6074.3|6068.3|6073.6|6067.6|6074.3|6068.3|6073.6|6067.6|0
1635751070000|2021-11-01 07:17:50|6073.4|6067.4|6072.6|6066.6|6073.4|6067.4|6072.6|6066.6|1
1635751080000|2021-11-01 07:18:00|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|0
1635751090000|2021-11-01 07:18:10|6072.6|6066.6|6072.5|6066.5|6072.6|6066.6|6072.5|6066.5|0
1635751100000|2021-11-01 07:18:20|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.1|6066.1|1
1635751120000|2021-11-01 07:18:40|6072.1|6066.1|6075.1|6069.1|6075.1|6069.1|6072.1|6066.1|3
1635751130000|2021-11-01 07:18:50|6075.3|6069.3|6075.1|6069.1|6075.3|6069.3|6075.1|6069.1|1
1635751140000|2021-11-01 07:19:00|6075.6|6069.6|6075.1|6069.1|6075.6|6069.6|6074.6|6068.6|7
1635751150000|2021-11-01 07:19:10|6074.6|6068.6|6075.1|6069.1|6075.1|6069.1|6074.6|6068.6|0
1635751160000|2021-11-01 07:19:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1635751170000|2021-11-01 07:19:30|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|14
1635751180000|2021-11-01 07:19:40|6075.2|6069.2|6074.1|6068.1|6075.2|6069.2|6074|6068|34
1635751190000|2021-11-01 07:19:50|6074|6068|6074|6068|6074|6068|6074|6068|0
1635751200000|2021-11-01 07:20:00|6073.5|6067.5|6074|6068|6074|6068|6073.5|6067.5|0
1635751210000|2021-11-01 07:20:10|6074.1|6068.1|6075.1|6069.1|6075.1|6069.1|6074.1|6068.1|2
1635751220000|2021-11-01 07:20:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1635751230000|2021-11-01 07:20:30|6075|6069|6075.1|6069.1|6075.1|6069.1|6075|6069|0
1635751240000|2021-11-01 07:20:40|6075.3|6069.3|6075.1|6069.1|6075.6|6069.6|6075.1|6069.1|1
1635751270000|2021-11-01 07:21:10|6075.3|6069.3|6075.1|6069.1|6075.6|6069.6|6075.1|6069.1|0
1635751280000|2021-11-01 07:21:20|6075.3|6069.3|6075.5|6069.5|6075.6|6069.6|6075.3|6069.3|0
1635751290000|2021-11-01 07:21:30|6075.1|6069.1|6075.6|6069.6|6075.6|6069.6|6075.1|6069.1|12
1635751300000|2021-11-01 07:21:40|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|2
1635751320000|2021-11-01 07:22:00|6075|6069|6075.1|6069.1|6075.1|6069.1|6075|6069|0
1635751330000|2021-11-01 07:22:10|6075|6069|6074.5|6068.5|6075|6069|6074.5|6068.5|0
1635751370000|2021-11-01 07:22:50|6074.6|6068.6|6074.5|6068.5|6074.6|6068.6|6074.5|6068.5|0
1635751380000|2021-11-01 07:23:00|6076|6070|6078.1|6072.1|6078.1|6072.1|6076|6070|7
1635751390000|2021-11-01 07:23:10|6077.6|6071.6|6078|6072|6078|6072|6077.6|6071.6|3
1635751400000|2021-11-01 07:23:20|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|0
1635751440000|2021-11-01 07:24:00|||||||||5
1635751450000|2021-11-01 07:24:10|6077.1|6071.1|6077.5|6071.5|6077.5|6071.5|6077|6071|7
1635751460000|2021-11-01 07:24:20|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1635751600000|2021-11-01 07:26:40|6077.4|6071.4|6077.5|6071.5|6077.5|6071.5|6077.4|6071.4|0
1635751610000|2021-11-01 07:26:50|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1635751650000|2021-11-01 07:27:30|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|0
1635751660000|2021-11-01 07:27:40|6077.4|6071.4|6077.5|6071.5|6077.5|6071.5|6077.1|6071.1|0
1635751680000|2021-11-01 07:28:00|6077|6071|6077.9|6071.9|6077.9|6071.9|6077|6071|1
1635751730000|2021-11-01 07:28:50|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077|6071|0
1635751740000|2021-11-01 07:29:00|||||||||2
1635751800000|2021-11-01 07:30:00|6077.5|6071.5|6077.9|6071.9|6077.9|6071.9|6077.4|6071.4|0
1635751820000|2021-11-01 07:30:20|6077.7|6071.7|6079.4|6073.4|6079.4|6073.4|6077.7|6071.7|2
1635751860000|2021-11-01 07:31:00|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|3
1635751870000|2021-11-01 07:31:10|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|0
1635751880000|2021-11-01 07:31:20|6079.5|6073.5|6079.4|6073.4|6079.5|6073.5|6078.9|6072.9|1
1635751890000|2021-11-01 07:31:30|6079.5|6073.5|6078.5|6072.5|6079.5|6073.5|6078.5|6072.5|1
1635751900000|2021-11-01 07:31:40|6078.4|6072.4|6077.4|6071.4|6078.4|6072.4|6077.4|6071.4|1
1635751920000|2021-11-01 07:32:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.1|6071.1|5
1635751970000|2021-11-01 07:32:50|6077.1|6071.1|6077.2|6071.2|6077.2|6071.2|6077.1|6071.1|1
1635752000000|2021-11-01 07:33:20|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1635752030000|2021-11-01 07:33:50|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|1
1635752040000|2021-11-01 07:34:00|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|3
1635752090000|2021-11-01 07:34:50|6077.7|6071.7|6078.5|6072.5|6078.5|6072.5|6077.7|6071.7|7
1635752100000|2021-11-01 07:35:00|6079.6|6073.6|6079.4|6073.4|6079.6|6073.6|6079.4|6073.4|0
1635752110000|2021-11-01 07:35:10|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1635752120000|2021-11-01 07:35:20|6079.4|6073.4|6079.9|6073.9|6079.9|6073.9|6079.4|6073.4|0
1635752130000|2021-11-01 07:35:30|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.2|6074.2|0
1635752160000|2021-11-01 07:36:00|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|0
1635752220000|2021-11-01 07:37:00|6079.9|6073.9|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|1
1635752280000|2021-11-01 07:38:00|6078.9|6072.9|6079.4|6073.4|6079.4|6073.4|6078.9|6072.9|0
1635752290000|2021-11-01 07:38:10|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1635752340000|2021-11-01 07:39:00|6079.7|6073.7|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|0
1635752370000|2021-11-01 07:39:30|6080|6074|6080|6074|6080|6074|6080|6074|0
1635752380000|2021-11-01 07:39:40|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1635752390000|2021-11-01 07:39:50|||||||||1
1635752400000|2021-11-01 07:40:00|6078.7|6072.7|6078.6|6072.6|6078.7|6072.7|6078.6|6072.6|1
1635752410000|2021-11-01 07:40:10|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1635752440000|2021-11-01 07:40:40|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|1
1635752470000|2021-11-01 07:41:10|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1635752540000|2021-11-01 07:42:20|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1635752550000|2021-11-01 07:42:30|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.4|6072.4|2
1635752570000|2021-11-01 07:42:50|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1635752580000|2021-11-01 07:43:00|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|5
1635752610000|2021-11-01 07:43:30|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|3
1635752620000|2021-11-01 07:43:40|6077|6071|6077.1|6071.1|6077.1|6071.1|6077|6071|1
1635752630000|2021-11-01 07:43:50|6077.3|6071.3|6078.1|6072.1|6078.5|6072.5|6077.3|6071.3|1
1635752640000|2021-11-01 07:44:00|6078.3|6072.3|6077.3|6071.3|6078.6|6072.6|6077.3|6071.3|6
1635752650000|2021-11-01 07:44:10|6077.6|6071.6|6078.6|6072.6|6078.6|6072.6|6077.6|6071.6|0
1635752680000|2021-11-01 07:44:40|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|0
1635752690000|2021-11-01 07:44:50|6078.5|6072.5|6078.6|6072.6|6078.6|6072.6|6078.5|6072.5|3
1635752700000|2021-11-01 07:45:00|6078.5|6072.5|6078.1|6072.1|6079.1|6073.1|6078.1|6072.1|1
1635752710000|2021-11-01 07:45:10|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1635752730000|2021-11-01 07:45:30|6078.5|6072.5|6078.6|6072.6|6078.6|6072.6|6078.5|6072.5|0
1635752750000|2021-11-01 07:45:50|6078.5|6072.5|6078.1|6072.1|6078.5|6072.5|6078.1|6072.1|0
1635752760000|2021-11-01 07:46:00|6078.6|6072.6|6078.1|6072.1|6078.6|6072.6|6078.1|6072.1|0
1635752770000|2021-11-01 07:46:10|6078|6072|6080.6|6074.6|6080.6|6074.6|6078|6072|13
1635752780000|2021-11-01 07:46:20|6081.4|6075.4|6082.6|6076.6|6082.6|6076.6|6081.4|6075.4|3
1635752800000|2021-11-01 07:46:40|6082.9|6076.9|6084|6078|6084|6078|6082.9|6076.9|2
1635752820000|2021-11-01 07:47:00|6083.6|6077.6|6083.5|6077.5|6083.6|6077.6|6082.6|6076.6|3
1635752830000|2021-11-01 07:47:10|6084|6078|6084|6078|6084|6078|6084|6078|2
1635752860000|2021-11-01 07:47:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635752940000|2021-11-01 07:49:00|6084|6078|6084|6078|6084.1|6078.1|6084|6078|7
1635752950000|2021-11-01 07:49:10|6084.5|6078.5|6084.6|6078.6|6084.6|6078.6|6084.5|6078.5|2
1635752990000|2021-11-01 07:49:50|6083.6|6077.6|6083.5|6077.5|6083.6|6077.6|6083.5|6077.5|0
1635753000000|2021-11-01 07:50:00|6083.6|6077.6|6084.6|6078.6|6084.6|6078.6|6083.6|6077.6|0
1635753010000|2021-11-01 07:50:10|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1635753020000|2021-11-01 07:50:20|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1635753040000|2021-11-01 07:50:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635753050000|2021-11-01 07:50:50|||||||||1
1635753060000|2021-11-01 07:51:00|6084|6078|6083.6|6077.6|6084|6078|6083.6|6077.6|0
1635753070000|2021-11-01 07:51:10|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|1
1635753080000|2021-11-01 07:51:20|||||||||1
1635753120000|2021-11-01 07:52:00|6083|6077|6083.1|6077.1|6083.1|6077.1|6083|6077|3
1635753130000|2021-11-01 07:52:10|6083|6077|6083|6077|6083|6077|6083|6077|0
1635753210000|2021-11-01 07:53:30|6083.1|6077.1|6083.1|6077.1|6083.5|6077.5|6083.1|6077.1|0
1635753220000|2021-11-01 07:53:40|6083|6077|6083.1|6077.1|6083.1|6077.1|6083|6077|0
1635753240000|2021-11-01 07:54:00|6083|6077|6083|6077|6083|6077|6083|6077|3
1635753300000|2021-11-01 07:55:00|6082.8|6076.8|6082.5|6076.5|6083|6077|6082.5|6076.5|1
1635753350000|2021-11-01 07:55:50|||||||||1
1635753360000|2021-11-01 07:56:00|6082|6076|6081.5|6075.5|6082|6076|6081.5|6075.5|15
1635753370000|2021-11-01 07:56:10|6082|6076|6082|6076|6082|6076|6082|6076|0
1635753390000|2021-11-01 07:56:30|6082.1|6076.1|6082.5|6076.5|6082.5|6076.5|6082.1|6076.1|0
1635753400000|2021-11-01 07:56:40|6082.3|6076.3|6082|6076|6082.3|6076.3|6081.5|6075.5|0
1635753410000|2021-11-01 07:56:50|6082.1|6076.1|6082.3|6076.3|6083.1|6077.1|6082.1|6076.1|9
1635753420000|2021-11-01 07:57:00|6082.6|6076.6|6083|6077|6083.1|6077.1|6082.1|6076.1|0
1635753430000|2021-11-01 07:57:10|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1635753460000|2021-11-01 07:57:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|1
1635753470000|2021-11-01 07:57:50|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.1|6078.1|0
1635753480000|2021-11-01 07:58:00|6083.6|6077.6|6083.1|6077.1|6083.6|6077.6|6083|6077|17
1635753490000|2021-11-01 07:58:10|6083|6077|6082.1|6076.1|6083.1|6077.1|6082.1|6076.1|0
1635753500000|2021-11-01 07:58:20|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|0
1635753580000|2021-11-01 07:59:40|6082.5|6076.5|6082.6|6076.6|6083.1|6077.1|6082.1|6076.1|0
1635753590000|2021-11-01 07:59:50|6082.3|6076.3|6081.6|6075.6|6082.3|6076.3|6081.6|6075.6|0
1635753610000|2021-11-01 08:00:10|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|1
1635753630000|2021-11-01 08:00:30|6082.3|6076.3|6082.1|6076.1|6082.6|6076.6|6082.1|6076.1|0
1635753650000|2021-11-01 08:00:50|6082.6|6076.6|6082.1|6076.1|6082.6|6076.6|6082.1|6076.1|1
1635753660000|2021-11-01 08:01:00|6082.5|6076.5|6082.1|6076.1|6082.6|6076.6|6082.1|6076.1|0
1635753670000|2021-11-01 08:01:10|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|0
1635753690000|2021-11-01 08:01:30|6081.8|6075.8|6083.1|6077.1|6083.1|6077.1|6081.8|6075.8|4
1635753700000|2021-11-01 08:01:40|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.6|6077.6|0
1635753710000|2021-11-01 08:01:50|6083|6077|6082.1|6076.1|6083|6077|6082.1|6076.1|1
1635753720000|2021-11-01 08:02:00|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.1|6076.1|0
1635753730000|2021-11-01 08:02:10|6082.1|6076.1|6082|6076|6082.3|6076.3|6082|6076|0
1635753740000|2021-11-01 08:02:20|6082.1|6076.1|6082|6076|6082.3|6076.3|6082|6076|0
1635753750000|2021-11-01 08:02:30|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|0
1635753760000|2021-11-01 08:02:40|6082|6076|6081.5|6075.5|6082|6076|6081.5|6075.5|0
1635753780000|2021-11-01 08:03:00|6082|6076|6082|6076|6082|6076|6082|6076|0
1635753790000|2021-11-01 08:03:10|6082.3|6076.3|6082.5|6076.5|6082.5|6076.5|6082.3|6076.3|0
1635753810000|2021-11-01 08:03:30|6082.1|6076.1|6082.5|6076.5|6082.6|6076.6|6082.1|6076.1|0
1635753820000|2021-11-01 08:03:40|6082.6|6076.6|6082.5|6076.5|6082.6|6076.6|6082.5|6076.5|0
1635753830000|2021-11-01 08:03:50|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|0
1635753850000|2021-11-01 08:04:10|6082.6|6076.6|6082.5|6076.5|6082.6|6076.6|6082.5|6076.5|0
1635753860000|2021-11-01 08:04:20|6082.3|6076.3|6082.6|6076.6|6082.6|6076.6|6082.1|6076.1|1
1635753870000|2021-11-01 08:04:30|6082.8|6076.8|6083.1|6077.1|6083.1|6077.1|6082.8|6076.8|2
1635753880000|2021-11-01 08:04:40|6083.3|6077.3|6083.1|6077.1|6083.6|6077.6|6083.1|6077.1|0
1635753890000|2021-11-01 08:04:50|6083.3|6077.3|6083.6|6077.6|6083.6|6077.6|6083.3|6077.3|0
1635753900000|2021-11-01 08:05:00|6083.1|6077.1|6084.1|6078.1|6084.1|6078.1|6083.1|6077.1|0
1635753920000|2021-11-01 08:05:20|||||||||1
1635753930000|2021-11-01 08:05:30|6084.5|6078.5|6085.5|6079.5|6085.5|6079.5|6084.5|6078.5|1
1635753950000|2021-11-01 08:05:50|6086|6080|6085.1|6079.1|6086|6080|6085.1|6079.1|9
1635753960000|2021-11-01 08:06:00|6085.5|6079.5|6084.5|6078.5|6085.5|6079.5|6084.5|6078.5|0
1635753970000|2021-11-01 08:06:10|6083.6|6077.6|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|1
1635753980000|2021-11-01 08:06:20|6083.8|6077.8|6081.6|6075.6|6083.8|6077.8|6081.6|6075.6|2
1635753990000|2021-11-01 08:06:30|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|2
1635754000000|2021-11-01 08:06:40|6082|6076|6082.1|6076.1|6082.1|6076.1|6082|6076|0
1635754010000|2021-11-01 08:06:50|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1635754030000|2021-11-01 08:07:10|6081.5|6075.5|6082|6076|6082|6076|6081.5|6075.5|1
1635754040000|2021-11-01 08:07:20|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1635754050000|2021-11-01 08:07:30|6081.6|6075.6|6082|6076|6082|6076|6081.5|6075.5|0
1635754070000|2021-11-01 08:07:50|6082.5|6076.5|6082.1|6076.1|6082.5|6076.5|6082.1|6076.1|0
1635754080000|2021-11-01 08:08:00|6082.5|6076.5|6083|6077|6083.1|6077.1|6082.5|6076.5|0
1635754100000|2021-11-01 08:08:20|6083.1|6077.1|6083|6077|6083.5|6077.5|6083|6077|0
1635754110000|2021-11-01 08:08:30|6082.6|6076.6|6083.6|6077.6|6083.6|6077.6|6082.6|6076.6|0
1635754140000|2021-11-01 08:09:00|6083.5|6077.5|6083.1|6077.1|6083.5|6077.5|6083.1|6077.1|0
1635754170000|2021-11-01 08:09:30|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|1
1635754180000|2021-11-01 08:09:40|6083.1|6077.1|6083.5|6077.5|6083.5|6077.5|6083.1|6077.1|0
1635754190000|2021-11-01 08:09:50|6083.3|6077.3|6082.6|6076.6|6083.3|6077.3|6082|6076|1
1635754200000|2021-11-01 08:10:00|6082.5|6076.5|6083|6077|6083|6077|6082.5|6076.5|0
1635754210000|2021-11-01 08:10:10|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6083|6077|0
1635754220000|2021-11-01 08:10:20|6083.1|6077.1|6083.3|6077.3|6083.6|6077.6|6083.1|6077.1|0
1635754230000|2021-11-01 08:10:30|6084.6|6078.6|6084.1|6078.1|6084.6|6078.6|6084.1|6078.1|0
1635754240000|2021-11-01 08:10:40|6085|6079|6085|6079|6085.1|6079.1|6085|6079|0
1635754250000|2021-11-01 08:10:50|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|0
1635754270000|2021-11-01 08:11:10|6084.6|6078.6|6084.5|6078.5|6085|6079|6084.5|6078.5|0
1635754310000|2021-11-01 08:11:50|6084.6|6078.6|6085.5|6079.5|6085.5|6079.5|6084.6|6078.6|1
1635754320000|2021-11-01 08:12:00|6085.6|6079.6|6086|6080|6086|6080|6085.6|6079.6|0
1635754350000|2021-11-01 08:12:30|||||||||8
1635754360000|2021-11-01 08:12:40|6084.5|6078.5|6084.1|6078.1|6084.6|6078.6|6084.1|6078.1|1
1635754370000|2021-11-01 08:12:50|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|0
1635754380000|2021-11-01 08:13:00|6084.1|6078.1|6083.3|6077.3|6084.6|6078.6|6082.1|6076.1|0
1635754390000|2021-11-01 08:13:10|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1635754410000|2021-11-01 08:13:30|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1635754440000|2021-11-01 08:14:00|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|1
1635754450000|2021-11-01 08:14:10|6083.1|6077.1|6083.1|6077.1|6083.6|6077.6|6083.1|6077.1|0
1635754460000|2021-11-01 08:14:20|6083|6077|6083.6|6077.6|6083.6|6077.6|6083|6077|0
1635754470000|2021-11-01 08:14:30|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1635754480000|2021-11-01 08:14:40|6083|6077|6083|6077|6083|6077|6083|6077|0
1635754490000|2021-11-01 08:14:50|6083.6|6077.6|6083|6077|6083.6|6077.6|6083|6077|0
1635754500000|2021-11-01 08:15:00|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1635754520000|2021-11-01 08:15:20|6083.1|6077.1|6083|6077|6083.1|6077.1|6083|6077|0
1635754580000|2021-11-01 08:16:20|6082.8|6076.8|6083.1|6077.1|6083.3|6077.3|6082.1|6076.1|0
1635754590000|2021-11-01 08:16:30|6083.3|6077.3|6083|6077|6083.3|6077.3|6082.6|6076.6|0
1635754600000|2021-11-01 08:16:40|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6083.1|6077.1|0
1635754620000|2021-11-01 08:17:00|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1635754650000|2021-11-01 08:17:30|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1635754660000|2021-11-01 08:17:40|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6081.6|6075.6|0
1635754700000|2021-11-01 08:18:20|6081|6075|6081.6|6075.6|6081.6|6075.6|6081|6075|15
1635754710000|2021-11-01 08:18:30|6082|6076|6082.6|6076.6|6082.8|6076.8|6082|6076|0
1635754720000|2021-11-01 08:18:40|6082.5|6076.5|6080.1|6074.1|6082.5|6076.5|6080.1|6074.1|1
1635754740000|2021-11-01 08:19:00|6079.1|6073.1|6079.5|6073.5|6079.5|6073.5|6079.1|6073.1|10
1635754760000|2021-11-01 08:19:20|6079.1|6073.1|6077|6071|6079.1|6073.1|6077|6071|44
1635754770000|2021-11-01 08:19:30|6076.6|6070.6|6076.6|6070.6|6076.8|6070.8|6076.6|6070.6|40
1635754780000|2021-11-01 08:19:40|6076.8|6070.8|6078.1|6072.1|6078.1|6072.1|6076.8|6070.8|16
1635754800000|2021-11-01 08:20:00|6078.3|6072.3|6078.6|6072.6|6078.6|6072.6|6078.3|6072.3|1
1635754810000|2021-11-01 08:20:10|6076.8|6070.8|6075.5|6069.5|6076.8|6070.8|6075.5|6069.5|3
1635754830000|2021-11-01 08:20:30|6075|6069|6075.6|6069.6|6075.6|6069.6|6075|6069|2
1635754850000|2021-11-01 08:20:50|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|0
1635754860000|2021-11-01 08:21:00|6075.8|6069.8|6075.8|6069.8|6076|6070|6075.8|6069.8|1
1635754870000|2021-11-01 08:21:10|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|0
1635754880000|2021-11-01 08:21:20|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|10
1635754910000|2021-11-01 08:21:50|6074.6|6068.6|6075|6069|6076|6070|6074.6|6068.6|1
1635754920000|2021-11-01 08:22:00|6076|6070|6076|6070|6076|6070|6075.1|6069.1|5
1635754970000|2021-11-01 08:22:50|6076.1|6070.1|6076.5|6070.5|6076.5|6070.5|6076.1|6070.1|1
1635754990000|2021-11-01 08:23:10|6076.6|6070.6|6077|6071|6077|6071|6076.6|6070.6|1
1635755000000|2021-11-01 08:23:20|6077.1|6071.1|6076.3|6070.3|6077.1|6071.1|6076.3|6070.3|0
1635755040000|2021-11-01 08:24:00|6077|6071|6080.1|6074.1|6080.5|6074.5|6077|6071|1
1635755050000|2021-11-01 08:24:10|6080.5|6074.5|6080.1|6074.1|6080.5|6074.5|6080.1|6074.1|2
1635755070000|2021-11-01 08:24:30|6080.3|6074.3|6079.6|6073.6|6080.3|6074.3|6079.6|6073.6|0
1635755100000|2021-11-01 08:25:00|6080|6074|6080.1|6074.1|6080.1|6074.1|6080|6074|0
1635755110000|2021-11-01 08:25:10|6080.3|6074.3|6081.3|6075.3|6081.3|6075.3|6080.3|6074.3|0
1635755120000|2021-11-01 08:25:20|6081.9|6075.9|6082.3|6076.3|6082.3|6076.3|6081.9|6075.9|1
1635755130000|2021-11-01 08:25:30|6081.9|6075.9|6081.8|6075.8|6081.9|6075.9|6081.8|6075.8|0
1635755160000|2021-11-01 08:26:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.8|6075.8|0
1635755170000|2021-11-01 08:26:10|6081.8|6075.8|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|0
1635755180000|2021-11-01 08:26:20|6081.8|6075.8|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|0
1635755200000|2021-11-01 08:26:40|6081.8|6075.8|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|0
1635755210000|2021-11-01 08:26:50|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1635755230000|2021-11-01 08:27:10|6084.4|6078.4|6084.8|6078.8|6085.1|6079.1|6084.4|6078.4|5
1635755280000|2021-11-01 08:28:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|1
1635755290000|2021-11-01 08:28:10|||||||||2
1635755300000|2021-11-01 08:28:20|6089.8|6083.8|6088.8|6082.8|6090.3|6084.3|6088.8|6082.8|3
1635755320000|2021-11-01 08:28:40|6088.9|6082.9|6088.8|6082.8|6089.4|6083.4|6088.8|6082.8|0
1635755340000|2021-11-01 08:29:00|6088.3|6082.3|6086.9|6080.9|6088.3|6082.3|6086.9|6080.9|4
1635755350000|2021-11-01 08:29:10|6089.3|6083.3|6088.4|6082.4|6089.3|6083.3|6088.4|6082.4|0
1635755360000|2021-11-01 08:29:20|6088.9|6082.9|6090.8|6084.8|6090.9|6084.9|6088.9|6082.9|2
1635755370000|2021-11-01 08:29:30|6089.8|6083.8|6089.3|6083.3|6090.3|6084.3|6087.8|6081.8|2
1635755380000|2021-11-01 08:29:40|6088.9|6082.9|6089.9|6083.9|6089.9|6083.9|6088.9|6082.9|0
1635755400000|2021-11-01 08:30:00|6090.4|6084.4|6087.1|6081.1|6090.9|6084.9|6087.1|6081.1|11
1635755410000|2021-11-01 08:30:10|6087.3|6081.3|6088.3|6082.3|6089.8|6083.8|6087.3|6081.3|1
1635755420000|2021-11-01 08:30:20|6088.4|6082.4|6089|6083|6089.3|6083.3|6088.3|6082.3|0
1635755430000|2021-11-01 08:30:30|6088.3|6082.3|6089.3|6083.3|6089.6|6083.6|6088.3|6082.3|0
1635755440000|2021-11-01 08:30:40|6089|6083|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1635755450000|2021-11-01 08:30:50|6089.3|6083.3|6088.6|6082.6|6089.3|6083.3|6088.6|6082.6|0
1635755460000|2021-11-01 08:31:00|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6088.6|6082.6|0
1635755470000|2021-11-01 08:31:10|6088.8|6082.8|6090.6|6084.6|6091.1|6085.1|6088.6|6082.6|0
1635755480000|2021-11-01 08:31:20|6091.1|6085.1|6091.3|6085.3|6091.5|6085.5|6090.6|6084.6|0
1635755490000|2021-11-01 08:31:30|6091.4|6085.4|6091.5|6085.5|6091.9|6085.9|6091.4|6085.4|0
1635755500000|2021-11-01 08:31:40|6091.6|6085.6|6092.6|6086.6|6092.6|6086.6|6091.5|6085.5|0
1635755510000|2021-11-01 08:31:50|6092.8|6086.8|6093|6087|6093.1|6087.1|6092.8|6086.8|0
1635755520000|2021-11-01 08:32:00|6092.8|6086.8|6094.1|6088.1|6094.6|6088.6|6092.5|6086.5|1
1635755530000|2021-11-01 08:32:10|6094.3|6088.3|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|0
1635755540000|2021-11-01 08:32:20|6094.5|6088.5|6094.6|6088.6|6094.6|6088.6|6094.5|6088.5|0
1635755550000|2021-11-01 08:32:30|6094.8|6088.8|6094.6|6088.6|6094.8|6088.8|6094.6|6088.6|0
1635755560000|2021-11-01 08:32:40|6095.1|6089.1|6095|6089|6095.1|6089.1|6095|6089|0
1635755570000|2021-11-01 08:32:50|6095.1|6089.1|6096.1|6090.1|6096.1|6090.1|6095.1|6089.1|1
1635755600000|2021-11-01 08:33:20|6096|6090|6095.5|6089.5|6096|6090|6095.5|6089.5|0
1635755610000|2021-11-01 08:33:30|6095.6|6089.6|6096.8|6090.8|6096.8|6090.8|6095.6|6089.6|2
1635755620000|2021-11-01 08:33:40|6097.1|6091.1|6097|6091|6097.1|6091.1|6097|6091|0
1635755630000|2021-11-01 08:33:50|6097.1|6091.1|6097|6091|6097.1|6091.1|6096.5|6090.5|1
1635755640000|2021-11-01 08:34:00|6097.1|6091.1|6098.1|6092.1|6098.6|6092.6|6097.1|6091.1|1
1635755650000|2021-11-01 08:34:10|6098.8|6092.8|6099.9|6093.9|6099.9|6093.9|6098.8|6092.8|2
1635755660000|2021-11-01 08:34:20|6101.3|6095.3|6101.8|6095.8|6101.9|6095.9|6101.3|6095.3|5
1635755670000|2021-11-01 08:34:30|6102.3|6096.3|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|0
1635755680000|2021-11-01 08:34:40|6103.5|6097.5|6102.8|6096.8|6103.9|6097.9|6102.8|6096.8|4
1635755690000|2021-11-01 08:34:50|6103.1|6097.1|6100.6|6094.6|6103.1|6097.1|6100.6|6094.6|0
1635755700000|2021-11-01 08:35:00|6101.1|6095.1|6101.6|6095.6|6102.1|6096.1|6101.1|6095.1|0
1635755720000|2021-11-01 08:35:20|6102.1|6096.1|6102.8|6096.8|6102.9|6096.9|6102.1|6096.1|0
1635755730000|2021-11-01 08:35:30|6103.6|6097.6|6103.8|6097.8|6103.8|6097.8|6103.6|6097.6|0
1635755740000|2021-11-01 08:35:40|6103.9|6097.9|6104.8|6098.8|6104.8|6098.8|6103.9|6097.9|0
1635755750000|2021-11-01 08:35:50|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|1
1635755760000|2021-11-01 08:36:00|6105.5|6099.5|6105.6|6099.6|6105.6|6099.6|6105.1|6099.1|9
1635755770000|2021-11-01 08:36:10|6106|6100|6105.6|6099.6|6106|6100|6105.6|6099.6|9
1635755780000|2021-11-01 08:36:20|6105.3|6099.3|6104.4|6098.4|6105.3|6099.3|6104.4|6098.4|1
1635755800000|2021-11-01 08:36:40|6104.8|6098.8|6103.8|6097.8|6104.9|6098.9|6103.8|6097.8|2
1635755810000|2021-11-01 08:36:50|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|0
1635755830000|2021-11-01 08:37:10|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|2
1635755840000|2021-11-01 08:37:20|6104.3|6098.3|6103.6|6097.6|6104.3|6098.3|6103.6|6097.6|1
1635755850000|2021-11-01 08:37:30|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1635755860000|2021-11-01 08:37:40|6104.3|6098.3|6103.8|6097.8|6104.8|6098.8|6103.8|6097.8|1
1635755870000|2021-11-01 08:37:50|6102.9|6096.9|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|1
1635755880000|2021-11-01 08:38:00|6102.9|6096.9|6104.8|6098.8|6104.8|6098.8|6102.9|6096.9|0
1635755890000|2021-11-01 08:38:10|6105.3|6099.3|6105.1|6099.1|6105.3|6099.3|6105.1|6099.1|0
1635755910000|2021-11-01 08:38:30|6104.6|6098.6|6105.1|6099.1|6105.1|6099.1|6104.6|6098.6|1
1635755920000|2021-11-01 08:38:40|6105|6099|6105|6099|6105|6099|6105|6099|0
1635755930000|2021-11-01 08:38:50|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105|6099|0
1635755940000|2021-11-01 08:39:00|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6103.3|6097.3|1
1635755950000|2021-11-01 08:39:10|6102.9|6096.9|6100.5|6094.5|6102.9|6096.9|6100.5|6094.5|1
1635755960000|2021-11-01 08:39:20|6100|6094|6100.8|6094.8|6101.6|6095.6|6100|6094|1
1635755970000|2021-11-01 08:39:30|6101.3|6095.3|6101.8|6095.8|6101.8|6095.8|6101.3|6095.3|1
1635755980000|2021-11-01 08:39:40|6101.9|6095.9|6101|6095|6101.9|6095.9|6101|6095|1
1635755990000|2021-11-01 08:39:50|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1635756040000|2021-11-01 08:40:40|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|0
1635756050000|2021-11-01 08:40:50|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|0
1635756060000|2021-11-01 08:41:00|6101.8|6095.8|6102.3|6096.3|6102.3|6096.3|6101.8|6095.8|0
1635756070000|2021-11-01 08:41:10|||||||||1
1635756080000|2021-11-01 08:41:20|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|1
1635756090000|2021-11-01 08:41:30|6101.8|6095.8|6101.3|6095.3|6101.8|6095.8|6101.3|6095.3|0
1635756100000|2021-11-01 08:41:40|6099.6|6093.6|6100.3|6094.3|6101.4|6095.4|6099.6|6093.6|5
1635756110000|2021-11-01 08:41:50|6100.6|6094.6|6101.1|6095.1|6101.1|6095.1|6100.6|6094.6|0
1635756120000|2021-11-01 08:42:00|6100.7|6094.7|6100.9|6094.9|6101.6|6095.6|6100.3|6094.3|1
1635756130000|2021-11-01 08:42:10|6101.4|6095.4|6102.3|6096.3|6102.3|6096.3|6101.4|6095.4|0
1635756140000|2021-11-01 08:42:20|6100.6|6094.6|6100.3|6094.3|6100.6|6094.6|6099.9|6093.9|12
1635756150000|2021-11-01 08:42:30|6099.8|6093.8|6099.9|6093.9|6100.3|6094.3|6099.8|6093.8|0
1635756160000|2021-11-01 08:42:40|6100.3|6094.3|6099.9|6093.9|6100.3|6094.3|6099.9|6093.9|0
1635756170000|2021-11-01 08:42:50|6100.4|6094.4|6100.8|6094.8|6100.8|6094.8|6100.4|6094.4|0
1635756180000|2021-11-01 08:43:00|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|1
1635756190000|2021-11-01 08:43:10|6100.3|6094.3|6099.6|6093.6|6100.3|6094.3|6099.6|6093.6|0
1635756210000|2021-11-01 08:43:30|6099.1|6093.1|6099.3|6093.3|6099.3|6093.3|6099.1|6093.1|0
1635756220000|2021-11-01 08:43:40|6099.6|6093.6|6100.3|6094.3|6100.3|6094.3|6099.6|6093.6|1
1635756230000|2021-11-01 08:43:50|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1635756240000|2021-11-01 08:44:00|6101.3|6095.3|6100.6|6094.6|6101.3|6095.3|6100.6|6094.6|1
1635756250000|2021-11-01 08:44:10|6100.5|6094.5|6100.3|6094.3|6100.6|6094.6|6100.3|6094.3|0
1635756270000|2021-11-01 08:44:30|6100.5|6094.5|6100.6|6094.6|6100.6|6094.6|6100.5|6094.5|1
1635756280000|2021-11-01 08:44:40|6100.5|6094.5|6099.6|6093.6|6100.5|6094.5|6099.6|6093.6|0
1635756300000|2021-11-01 08:45:00|6099.5|6093.5|6099|6093|6099.5|6093.5|6099|6093|1
1635756320000|2021-11-01 08:45:20|6099.3|6093.3|6099|6093|6099.3|6093.3|6099|6093|2
1635756330000|2021-11-01 08:45:30|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1635756410000|2021-11-01 08:46:50|6097.4|6091.4|6096.8|6090.8|6097.4|6091.4|6096.8|6090.8|11
1635756430000|2021-11-01 08:47:10|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|2
1635756460000|2021-11-01 08:47:40|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1635756480000|2021-11-01 08:48:00|6093|6087|6093|6087|6093|6087|6093|6087|1
1635756530000|2021-11-01 08:48:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|1
1635756540000|2021-11-01 08:49:00|6093|6087|6092.1|6086.1|6093|6087|6092.1|6086.1|0
1635756590000|2021-11-01 08:49:50|6092.3|6086.3|6093.5|6087.5|6094.1|6088.1|6092.3|6086.3|5
1635756600000|2021-11-01 08:50:00|6093.6|6087.6|6094.3|6088.3|6094.3|6088.3|6093.6|6087.6|0
1635756610000|2021-11-01 08:50:10|6094.4|6088.4|6096.8|6090.8|6096.8|6090.8|6094.4|6088.4|1
1635756630000|2021-11-01 08:50:30|6097.4|6091.4|6097.8|6091.8|6097.8|6091.8|6097.4|6091.4|0
1635756670000|2021-11-01 08:51:10|6099.3|6093.3|6101.3|6095.3|6101.3|6095.3|6099.3|6093.3|5
1635756680000|2021-11-01 08:51:20|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6099.8|6093.8|3
1635756700000|2021-11-01 08:51:40|6100.3|6094.3|6100.8|6094.8|6100.8|6094.8|6099.8|6093.8|1
1635756710000|2021-11-01 08:51:50|6102.3|6096.3|6101.3|6095.3|6102.3|6096.3|6101.3|6095.3|5
1635756720000|2021-11-01 08:52:00|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1635756730000|2021-11-01 08:52:10|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|0
1635756740000|2021-11-01 08:52:20|6100.9|6094.9|6102.3|6096.3|6102.8|6096.8|6100.9|6094.9|1
1635756760000|2021-11-01 08:52:40|6102.1|6096.1|6101.4|6095.4|6102.1|6096.1|6101.4|6095.4|0
1635756780000|2021-11-01 08:53:00|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1635756790000|2021-11-01 08:53:10|6102.1|6096.1|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|0
1635756810000|2021-11-01 08:53:30|6102|6096|6102.4|6096.4|6102.4|6096.4|6102|6096|0
1635756820000|2021-11-01 08:53:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1635756840000|2021-11-01 08:54:00|6102|6096|6101.8|6095.8|6102|6096|6101.8|6095.8|1
1635756860000|2021-11-01 08:54:20|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|0
1635756870000|2021-11-01 08:54:30|6100.9|6094.9|6100.8|6094.8|6100.9|6094.9|6100.8|6094.8|1
1635756880000|2021-11-01 08:54:40|||||||||1
1635756900000|2021-11-01 08:55:00|||||||||1
1635756980000|2021-11-01 08:56:20|6101.3|6095.3|6101.4|6095.4|6102.8|6096.8|6101.3|6095.3|2
1635756990000|2021-11-01 08:56:30|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|3
1635757000000|2021-11-01 08:56:40|||||||||1
1635757050000|2021-11-01 08:57:30|6103.9|6097.9|6103.4|6097.4|6103.9|6097.9|6103.4|6097.4|1
1635757070000|2021-11-01 08:57:50|6105.3|6099.3|6101.7|6095.7|6106|6100|6101.7|6095.7|17
1635757080000|2021-11-01 08:58:00|||||||||2
1635757090000|2021-11-01 08:58:10|||||||||1
1635757100000|2021-11-01 08:58:20|6102.5|6096.5|6103.2|6097.2|6103.2|6097.2|6102.2|6096.2|74
1635757140000|2021-11-01 08:59:00|6103.5|6097.5|6102.7|6096.7|6103.5|6097.5|6102.7|6096.7|0
1635757160000|2021-11-01 08:59:20|6102.5|6096.5|6101.7|6095.7|6102.5|6096.5|6101.7|6095.7|0
1635757190000|2021-11-01 08:59:50|6101.5|6095.5|6100|6094|6101.5|6095.5|6100|6094|2
1635757200000|2021-11-01 09:00:00|6100.8|6094.8|6100.5|6094.5|6100.8|6094.8|6100.5|6094.5|2
1635757210000|2021-11-01 09:00:10|6100|6094|6100|6094|6100|6094|6100|6094|0
1635757220000|2021-11-01 09:00:20|6100.5|6094.5|6100.7|6094.7|6100.7|6094.7|6100.5|6094.5|0
1635757230000|2021-11-01 09:00:30|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|0
1635757240000|2021-11-01 09:00:40|6101|6095|6101.2|6095.2|6101.2|6095.2|6100.7|6094.7|0
1635757260000|2021-11-01 09:01:00|6101.7|6095.7|6101.5|6095.5|6102.2|6096.2|6101.5|6095.5|17
1635757290000|2021-11-01 09:01:30|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1635757300000|2021-11-01 09:01:40|||||||||1
1635757310000|2021-11-01 09:01:50|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|1
1635757320000|2021-11-01 09:02:00|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1635757360000|2021-11-01 09:02:40|6101.8|6095.8|6102.2|6096.2|6102.2|6096.2|6101.8|6095.8|0
1635757370000|2021-11-01 09:02:50|||||||||1
1635757390000|2021-11-01 09:03:10|6102.3|6096.3|6102.7|6096.7|6102.7|6096.7|6102.3|6096.3|0
1635757440000|2021-11-01 09:04:00|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1635757490000|2021-11-01 09:04:50|6102.8|6096.8|6102.7|6096.7|6102.8|6096.8|6102.7|6096.7|1
1635757520000|2021-11-01 09:05:20|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|1
1635757530000|2021-11-01 09:05:30|6105.5|6099.5|6105.2|6099.2|6105.5|6099.5|6105.2|6099.2|2
1635757550000|2021-11-01 09:05:50|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|5
1635757600000|2021-11-01 09:06:40|6106.3|6100.3|6106.2|6100.2|6106.3|6100.3|6106.2|6100.2|0
1635757610000|2021-11-01 09:06:50|6106.7|6100.7|6106.2|6100.2|6106.7|6100.7|6106.2|6100.2|1
1635757620000|2021-11-01 09:07:00|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|2
1635757630000|2021-11-01 09:07:10|6106.2|6100.2|6106.3|6100.3|6106.3|6100.3|6106.2|6100.2|0
1635757640000|2021-11-01 09:07:20|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|0
1635757650000|2021-11-01 09:07:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|2
1635757670000|2021-11-01 09:07:50|6106.5|6100.5|6106.2|6100.2|6106.7|6100.7|6106.2|6100.2|1
1635757730000|2021-11-01 09:08:50|6106.6|6100.6|6106.2|6100.2|6106.6|6100.6|6106.2|6100.2|1
1635757790000|2021-11-01 09:09:50|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|1
1635757800000|2021-11-01 09:10:00|||||||||1
1635757810000|2021-11-01 09:10:10|6106.2|6100.2|6106.5|6100.5|6106.5|6100.5|6106.2|6100.2|0
1635757830000|2021-11-01 09:10:30|6107.2|6101.2|6106.2|6100.2|6107.7|6101.7|6105.7|6099.7|3
1635757860000|2021-11-01 09:11:00|6106.5|6100.5|6106.7|6100.7|6106.7|6100.7|6106.5|6100.5|1
1635757890000|2021-11-01 09:11:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|0
1635757900000|2021-11-01 09:11:40|6106.3|6100.3|6106.2|6100.2|6106.3|6100.3|6106.2|6100.2|0
1635757910000|2021-11-01 09:11:50|6106.3|6100.3|6105.3|6099.3|6106.8|6100.8|6105.3|6099.3|6
1635757920000|2021-11-01 09:12:00|6105.7|6099.7|6106.2|6100.2|6106.2|6100.2|6105.7|6099.7|0
1635757950000|2021-11-01 09:12:30|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|0
1635757970000|2021-11-01 09:12:50|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|1
1635757980000|2021-11-01 09:13:00|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6106.7|6100.7|1
1635758030000|2021-11-01 09:13:50|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|1
1635758040000|2021-11-01 09:14:00|6107.2|6101.2|6107.3|6101.3|6107.3|6101.3|6107.2|6101.2|2
1635758050000|2021-11-01 09:14:10|6106.8|6100.8|6105.8|6099.8|6106.8|6100.8|6105.8|6099.8|0
1635758090000|2021-11-01 09:14:50|6106.1|6100.1|6106.2|6100.2|6106.2|6100.2|6105.8|6099.8|1
1635758100000|2021-11-01 09:15:00|6106.3|6100.3|6106.7|6100.7|6106.7|6100.7|6106.3|6100.3|0
1635758120000|2021-11-01 09:15:20|6107.2|6101.2|6106.7|6100.7|6107.2|6101.2|6106.7|6100.7|1
1635758140000|2021-11-01 09:15:40|6106.8|6100.8|6109.2|6103.2|6109.2|6103.2|6106.8|6100.8|5
1635758150000|2021-11-01 09:15:50|6112.2|6106.2|6112.2|6106.2|6112.7|6106.7|6111.7|6105.7|33
1635758160000|2021-11-01 09:16:00|6111.7|6105.7|6112|6106|6112|6106|6111.7|6105.7|0
1635758170000|2021-11-01 09:16:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1635758180000|2021-11-01 09:16:20|6112|6106|6111.7|6105.7|6112|6106|6111.7|6105.7|0
1635758190000|2021-11-01 09:16:30|6112.1|6106.1|6111.8|6105.8|6112.1|6106.1|6111.8|6105.8|1
1635758200000|2021-11-01 09:16:40|6112.2|6106.2|6111.8|6105.8|6112.2|6106.2|6111.7|6105.7|7
1635758210000|2021-11-01 09:16:50|6111.7|6105.7|6111|6105|6111.7|6105.7|6111|6105|0
1635758270000|2021-11-01 09:17:50|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|0
1635758280000|2021-11-01 09:18:00|6111.9|6105.9|6110.8|6104.8|6112.7|6106.7|6110.8|6104.8|7
1635758290000|2021-11-01 09:18:10|6110.7|6104.7|6110.2|6104.2|6110.7|6104.7|6110.2|6104.2|0
1635758300000|2021-11-01 09:18:20|6109.3|6103.3|6109.2|6103.2|6109.7|6103.7|6109.2|6103.2|1
1635758330000|2021-11-01 09:18:50|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|0
1635758340000|2021-11-01 09:19:00|6105.8|6099.8|6104.8|6098.8|6105.8|6099.8|6104.8|6098.8|2
1635758350000|2021-11-01 09:19:10|6104.7|6098.7|6104.2|6098.2|6104.7|6098.7|6104.2|6098.2|1
1635758360000|2021-11-01 09:19:20|6103.7|6097.7|6103.8|6097.8|6103.8|6097.8|6103.3|6097.3|0
1635758380000|2021-11-01 09:19:40|6104.3|6098.3|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|0
1635758390000|2021-11-01 09:19:50|6102.8|6096.8|6103.3|6097.3|6103.3|6097.3|6102.8|6096.8|0
1635758420000|2021-11-01 09:20:20|6101.8|6095.8|6102|6096|6102|6096|6101.8|6095.8|1
1635758430000|2021-11-01 09:20:30|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|0
1635758440000|2021-11-01 09:20:40|6102.2|6096.2|6101.3|6095.3|6102.2|6096.2|6101.3|6095.3|0
1635758450000|2021-11-01 09:20:50|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|1
1635758460000|2021-11-01 09:21:00|6104|6098|6104.8|6098.8|6104.8|6098.8|6104|6098|0
1635758500000|2021-11-01 09:21:40|6104.3|6098.3|6103.2|6097.2|6104.3|6098.3|6102.7|6096.7|3
1635758510000|2021-11-01 09:21:50|6103|6097|6103.7|6097.7|6103.7|6097.7|6102.7|6096.7|4
1635758520000|2021-11-01 09:22:00|6103.8|6097.8|6104.2|6098.2|6104.2|6098.2|6103.8|6097.8|0
1635758550000|2021-11-01 09:22:30|6103.8|6097.8|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|1
1635758560000|2021-11-01 09:22:40|6103.7|6097.7|6103.3|6097.3|6103.7|6097.7|6103.3|6097.3|0
1635758580000|2021-11-01 09:23:00|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|1
1635758610000|2021-11-01 09:23:30|6104.8|6098.8|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|0
1635758640000|2021-11-01 09:24:00|6105.1|6099.1|6104.8|6098.8|6105.1|6099.1|6104.8|6098.8|1
1635758680000|2021-11-01 09:24:40|6105.5|6099.5|6105.7|6099.7|6105.7|6099.7|6105.5|6099.5|0
1635758690000|2021-11-01 09:24:50|6105.8|6099.8|6106.2|6100.2|6106.2|6100.2|6105.8|6099.8|3
1635758700000|2021-11-01 09:25:00|6106|6100|6106.7|6100.7|6106.7|6100.7|6105.7|6099.7|0
1635758750000|2021-11-01 09:25:50|6107.8|6101.8|6107.3|6101.3|6107.8|6101.8|6107.2|6101.2|5
1635758760000|2021-11-01 09:26:00|6107.7|6101.7|6108.3|6102.3|6108.7|6102.7|6107.7|6101.7|2
1635758790000|2021-11-01 09:26:30|6108.5|6102.5|6107.7|6101.7|6108.5|6102.5|6107.2|6101.2|1
1635758800000|2021-11-01 09:26:40|6109.8|6103.8|6110.2|6104.2|6110.2|6104.2|6109.8|6103.8|12
1635758810000|2021-11-01 09:26:50|6110.8|6104.8|6113|6107|6113|6107|6110.3|6104.3|13
1635758820000|2021-11-01 09:27:00|6113.5|6107.5|6113.5|6107.5|6114.7|6108.7|6113.1|6107.1|87
1635758830000|2021-11-01 09:27:10|6113.3|6107.3|6112|6106|6113.3|6107.3|6112|6106|0
1635758840000|2021-11-01 09:27:20|6111.7|6105.7|6111.5|6105.5|6111.7|6105.7|6111|6105|0
1635758850000|2021-11-01 09:27:30|6111.3|6105.3|6111|6105|6111.3|6105.3|6111|6105|0
1635758870000|2021-11-01 09:27:50|6111.5|6105.5|6110.3|6104.3|6111.5|6105.5|6110.3|6104.3|0
1635758880000|2021-11-01 09:28:00|6110.5|6104.5|6110.3|6104.3|6110.5|6104.5|6110.3|6104.3|0
1635758900000|2021-11-01 09:28:20|6110.5|6104.5|6111|6105|6111.5|6105.5|6110.5|6104.5|1
1635758910000|2021-11-01 09:28:30|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|0
1635758930000|2021-11-01 09:28:50|6111.1|6105.1|6111|6105|6111.1|6105.1|6111|6105|0
1635758940000|2021-11-01 09:29:00|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|2
1635758960000|2021-11-01 09:29:20|6110|6104|6108|6102|6110|6104|6108|6102|2
1635759020000|2021-11-01 09:30:20|6108.2|6102.2|6109|6103|6109|6103|6108.2|6102.2|0
1635759030000|2021-11-01 09:30:30|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|1
1635759040000|2021-11-01 09:30:40|6110|6104|6110|6104|6110|6104|6110|6104|0
1635759050000|2021-11-01 09:30:50|6110.1|6104.1|6111.1|6105.1|6111.1|6105.1|6110.1|6104.1|1
1635759060000|2021-11-01 09:31:00|6111.2|6105.2|6110.5|6104.5|6111.2|6105.2|6110.5|6104.5|1
1635759070000|2021-11-01 09:31:10|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1635759080000|2021-11-01 09:31:20|6110.2|6104.2|6110.6|6104.6|6111|6105|6110.2|6104.2|0
1635759110000|2021-11-01 09:31:50|||||||||1
1635759120000|2021-11-01 09:32:00|6111.6|6105.6|6113.5|6107.5|6113.5|6107.5|6111.1|6105.1|13
1635759130000|2021-11-01 09:32:10|6114|6108|6114|6108|6114|6108|6114|6108|0
1635759140000|2021-11-01 09:32:20|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|2
1635759160000|2021-11-01 09:32:40|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114|6108|1
1635759170000|2021-11-01 09:32:50|6113.5|6107.5|6113.5|6107.5|6114|6108|6113.5|6107.5|4
1635759180000|2021-11-01 09:33:00|6113.6|6107.6|6114|6108|6114|6108|6113.5|6107.5|0
1635759210000|2021-11-01 09:33:30|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|5
1635759230000|2021-11-01 09:33:50|6113.3|6107.3|6112.5|6106.5|6113.3|6107.3|6112.5|6106.5|0
1635759240000|2021-11-01 09:34:00|6112.6|6106.6|6113|6107|6113|6107|6112.6|6106.6|0
1635759250000|2021-11-01 09:34:10|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|8
1635759270000|2021-11-01 09:34:30|6113.5|6107.5|6112.5|6106.5|6113.5|6107.5|6112.5|6106.5|1
1635759300000|2021-11-01 09:35:00|6112.1|6106.1|6113.5|6107.5|6113.5|6107.5|6112|6106|2
1635759310000|2021-11-01 09:35:10|6112.5|6106.5|6113.5|6107.5|6113.5|6107.5|6112.5|6106.5|0
1635759320000|2021-11-01 09:35:20|6113.1|6107.1|6112.6|6106.6|6113.5|6107.5|6112.6|6106.6|1
1635759330000|2021-11-01 09:35:30|6113|6107|6113.5|6107.5|6113.5|6107.5|6113|6107|0
1635759350000|2021-11-01 09:35:50|6114|6108|6114|6108|6114|6108|6114|6108|0
1635759360000|2021-11-01 09:36:00|6113.5|6107.5|6114.5|6108.5|6114.5|6108.5|6113.5|6107.5|0
1635759390000|2021-11-01 09:36:30|6114.3|6108.3|6114|6108|6114.3|6108.3|6114|6108|7
1635759400000|2021-11-01 09:36:40|6114.5|6108.5|6115|6109|6115|6109|6114.5|6108.5|0
1635759410000|2021-11-01 09:36:50|6116|6110|6115.8|6109.8|6116|6110|6115.8|6109.8|0
1635759420000|2021-11-01 09:37:00|6115.5|6109.5|6115.3|6109.3|6115.8|6109.8|6115.3|6109.3|2
1635759430000|2021-11-01 09:37:10|6114.8|6108.8|6111|6105|6114.8|6108.8|6111|6105|4
1635759440000|2021-11-01 09:37:20|6110.8|6104.8|6109.3|6103.3|6111|6105|6109.3|6103.3|2
1635759460000|2021-11-01 09:37:40|6108|6102|6107.5|6101.5|6108|6102|6107|6101|1
1635759470000|2021-11-01 09:37:50|6108|6102|6108|6102|6108.5|6102.5|6107.5|6101.5|0
1635759480000|2021-11-01 09:38:00|6108.5|6102.5|6109|6103|6109|6103|6108.2|6102.2|1
1635759530000|2021-11-01 09:38:50|6109.1|6103.1|6109|6103|6109.1|6103.1|6109|6103|1
1635759540000|2021-11-01 09:39:00|6109.8|6103.8|6110|6104|6110.5|6104.5|6109.8|6103.8|0
1635759570000|2021-11-01 09:39:30|6109.8|6103.8|6109.5|6103.5|6110|6104|6109.5|6103.5|1
1635759580000|2021-11-01 09:39:40|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1635759590000|2021-11-01 09:39:50|6109|6103|6109|6103|6109|6103|6108.8|6102.8|1
1635759620000|2021-11-01 09:40:20|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|0
1635759640000|2021-11-01 09:40:40|6109.6|6103.6|6110|6104|6110|6104|6109.6|6103.6|0
1635759650000|2021-11-01 09:40:50|6109.3|6103.3|6109|6103|6109.3|6103.3|6109|6103|1
1635759660000|2021-11-01 09:41:00|6109.8|6103.8|6110|6104|6110|6104|6109.8|6103.8|0
1635759700000|2021-11-01 09:41:40|6109.8|6103.8|6109.5|6103.5|6109.8|6103.8|6109.5|6103.5|0
1635759710000|2021-11-01 09:41:50|6109.3|6103.3|6109.1|6103.1|6109.3|6103.3|6108.5|6102.5|1
1635759720000|2021-11-01 09:42:00|6109.5|6103.5|6110|6104|6110|6104|6109.5|6103.5|1
1635759730000|2021-11-01 09:42:10|6110.1|6104.1|6110.5|6104.5|6110.5|6104.5|6110.1|6104.1|1
1635759740000|2021-11-01 09:42:20|6110|6104|6110|6104|6110|6104|6110|6104|1
1635759770000|2021-11-01 09:42:50|||||||||1
1635759780000|2021-11-01 09:43:00|6109.8|6103.8|6110|6104|6110|6104|6109.8|6103.8|1
1635759830000|2021-11-01 09:43:50|||||||||1
1635759870000|2021-11-01 09:44:30|||||||||8
1635759890000|2021-11-01 09:44:50|6110.3|6104.3|6110.5|6104.5|6110.5|6104.5|6110.3|6104.3|1
1635759900000|2021-11-01 09:45:00|6110.3|6104.3|6110|6104|6110.3|6104.3|6110|6104|0
1635759930000|2021-11-01 09:45:30|6109.5|6103.5|6107.5|6101.5|6109.6|6103.6|6107.1|6101.1|2
1635759950000|2021-11-01 09:45:50|6107.8|6101.8|6109|6103|6109|6103|6107.8|6101.8|1
1635759960000|2021-11-01 09:46:00|6110|6104|6110|6104|6110|6104|6110|6104|0
1635759980000|2021-11-01 09:46:20|6109.8|6103.8|6109.5|6103.5|6109.8|6103.8|6109.5|6103.5|0
1635759990000|2021-11-01 09:46:30|6110|6104|6110|6104|6110|6104|6110|6104|0
1635760000000|2021-11-01 09:46:40|6110.1|6104.1|6110.5|6104.5|6110.5|6104.5|6110.1|6104.1|0
1635760010000|2021-11-01 09:46:50|6110.6|6104.6|6112|6106|6112|6106|6110.6|6104.6|1
1635760020000|2021-11-01 09:47:00|6110.9|6104.9|6110.5|6104.5|6111.9|6105.9|6110.5|6104.5|17
1635760050000|2021-11-01 09:47:30|6110.3|6104.3|6110|6104|6110.3|6104.3|6110|6104|0
1635760070000|2021-11-01 09:47:50|||||||||1
1635760080000|2021-11-01 09:48:00|6110.3|6104.3|6110.5|6104.5|6110.5|6104.5|6110.3|6104.3|1
1635760090000|2021-11-01 09:48:10|6111|6105|6111|6105|6111|6105|6111|6105|0
1635760100000|2021-11-01 09:48:20|6110.7|6104.7|6110|6104|6110.7|6104.7|6110|6104|2
1635760110000|2021-11-01 09:48:30|6109.5|6103.5|6107|6101|6109.5|6103.5|6107|6101|2
1635760120000|2021-11-01 09:48:40|6106.8|6100.8|6106.5|6100.5|6106.8|6100.8|6106.5|6100.5|0
1635760140000|2021-11-01 09:49:00|6105.5|6099.5|6102.5|6096.5|6105.5|6099.5|6102.5|6096.5|12
1635760150000|2021-11-01 09:49:10|6102|6096|6102|6096|6102|6096|6102|6096|1
1635760180000|2021-11-01 09:49:40|6102.5|6096.5|6102|6096|6102.5|6096.5|6102|6096|2
1635760200000|2021-11-01 09:50:00|6102.1|6096.1|6103|6097|6103|6097|6102.1|6096.1|1
1635760210000|2021-11-01 09:50:10|6103.5|6097.5|6103|6097|6103.5|6097.5|6103|6097|0
1635760220000|2021-11-01 09:50:20|6102.8|6096.8|6102.5|6096.5|6102.8|6096.8|6102.5|6096.5|1
1635760230000|2021-11-01 09:50:30|6102|6096|6102.5|6096.5|6103.5|6097.5|6102|6096|8
1635760240000|2021-11-01 09:50:40|6102.1|6096.1|6102|6096|6102.8|6096.8|6102|6096|2
1635760260000|2021-11-01 09:51:00|6101.5|6095.5|6102.5|6096.5|6102.5|6096.5|6101.5|6095.5|2
1635760270000|2021-11-01 09:51:10|6103|6097|6103|6097|6103|6097|6103|6097|0
1635760310000|2021-11-01 09:51:50|6101.5|6095.5|6101.5|6095.5|6101.6|6095.6|6101.5|6095.5|1
1635760320000|2021-11-01 09:52:00|6101.6|6095.6|6103|6097|6103|6097|6101.6|6095.6|0
1635760330000|2021-11-01 09:52:10|||||||||1
1635760350000|2021-11-01 09:52:30|6103.5|6097.5|6103|6097|6103.5|6097.5|6103|6097|1
1635760360000|2021-11-01 09:52:40|6103.5|6097.5|6103|6097|6103.5|6097.5|6103|6097|0
1635760380000|2021-11-01 09:53:00|6102|6096|6102|6096|6102.5|6096.5|6102|6096|3
1635760430000|2021-11-01 09:53:50|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6097.5|6091.5|7
1635760440000|2021-11-01 09:54:00|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|1
1635760480000|2021-11-01 09:54:40|6097|6091|6097|6091|6097|6091|6097|6091|1
1635760500000|2021-11-01 09:55:00|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6097.5|6091.5|5
1635760520000|2021-11-01 09:55:20|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|1
1635760550000|2021-11-01 09:55:50|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1635760560000|2021-11-01 09:56:00|6100.7|6094.7|6101.5|6095.5|6102|6096|6100|6094|2
1635760570000|2021-11-01 09:56:10|6101.1|6095.1|6101|6095|6101.1|6095.1|6101|6095|1
1635760580000|2021-11-01 09:56:20|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|0
1635760620000|2021-11-01 09:57:00|6102.5|6096.5|6102|6096|6102.5|6096.5|6102|6096|1
1635760650000|2021-11-01 09:57:30|6102.5|6096.5|6102.5|6096.5|6102.5|6096.5|6102.5|6096.5|0
1635760660000|2021-11-01 09:57:40|6102|6096|6102|6096|6102|6096|6102|6096|0
1635760680000|2021-11-01 09:58:00|6102.5|6096.5|6103|6097|6103|6097|6102.5|6096.5|17
1635760690000|2021-11-01 09:58:10|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1635760710000|2021-11-01 09:58:30|6103.1|6097.1|6103|6097|6103.1|6097.1|6103|6097|1
1635760740000|2021-11-01 09:59:00|6102|6096|6102|6096|6103.5|6097.5|6101|6095|8
1635760750000|2021-11-01 09:59:10|6101.1|6095.1|6101|6095|6101.5|6095.5|6101|6095|0
1635760760000|2021-11-01 09:59:20|6100|6094|6100|6094|6100|6094|6100|6094|1
1635760770000|2021-11-01 09:59:30|6100.8|6094.8|6100|6094|6100.8|6094.8|6099.5|6093.5|0
1635760780000|2021-11-01 09:59:40|6099.8|6093.8|6098|6092|6099.8|6093.8|6098|6092|1
1635760790000|2021-11-01 09:59:50|6097.8|6091.8|6097|6091|6097.8|6091.8|6097|6091|0
1635760810000|2021-11-01 10:00:10|6097.5|6091.5|6098|6092|6098|6092|6097.5|6091.5|1
1635760820000|2021-11-01 10:00:20|6098.5|6092.5|6097.8|6091.8|6098.5|6092.5|6097.8|6091.8|1
1635760830000|2021-11-01 10:00:30|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|0
1635760850000|2021-11-01 10:00:50|6098|6092|6097.5|6091.5|6098|6092|6097.5|6091.5|1
1635760900000|2021-11-01 10:01:40|6098|6092|6097.5|6091.5|6098|6092|6097.5|6091.5|0
1635760910000|2021-11-01 10:01:50|||||||||1
1635760920000|2021-11-01 10:02:00|6098|6092|6098|6092|6098|6092|6098|6092|0
1635760930000|2021-11-01 10:02:10|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1635760940000|2021-11-01 10:02:20|6098.6|6092.6|6098.1|6092.1|6098.6|6092.6|6098|6092|1
1635760950000|2021-11-01 10:02:30|6098.5|6092.5|6097.5|6091.5|6098.5|6092.5|6097.5|6091.5|0
1635761020000|2021-11-01 10:03:40|6097.3|6091.3|6096.5|6090.5|6097.3|6091.3|6096.5|6090.5|1
1635761030000|2021-11-01 10:03:50|6093.3|6087.3|6092|6086|6093.3|6087.3|6091.5|6085.5|7
1635761040000|2021-11-01 10:04:00|6093.5|6087.5|6095|6089|6095.5|6089.5|6093.5|6087.5|6
1635761050000|2021-11-01 10:04:10|6094.8|6088.8|6094.5|6088.5|6094.8|6088.8|6093.5|6087.5|5
1635761100000|2021-11-01 10:05:00|6095|6089|6095.5|6089.5|6095.5|6089.5|6094.5|6088.5|0
1635761110000|2021-11-01 10:05:10|6095|6089|6095|6089|6095.5|6089.5|6095|6089|0
1635761160000|2021-11-01 10:06:00|6095.1|6089.1|6095.5|6089.5|6095.5|6089.5|6095.1|6089.1|0
1635761170000|2021-11-01 10:06:10|6095.3|6089.3|6095|6089|6095.3|6089.3|6095|6089|0
1635761190000|2021-11-01 10:06:30|6095.1|6089.1|6095.5|6089.5|6095.5|6089.5|6095.1|6089.1|0
1635761210000|2021-11-01 10:06:50|||||||||1
1635761220000|2021-11-01 10:07:00|6096.2|6090.2|6095.5|6089.5|6096.5|6090.5|6093.5|6087.5|8
1635761230000|2021-11-01 10:07:10|6096.3|6090.3|6096|6090|6096.3|6090.3|6096|6090|20
1635761290000|2021-11-01 10:08:10|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|0
1635761300000|2021-11-01 10:08:20|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1635761310000|2021-11-01 10:08:30|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|4
1635761330000|2021-11-01 10:08:50|6094.9|6088.9|6095.4|6089.4|6095.4|6089.4|6094.9|6088.9|0
1635761340000|2021-11-01 10:09:00|6094.7|6088.7|6095.9|6089.9|6095.9|6089.9|6094.7|6088.7|3
1635761350000|2021-11-01 10:09:10|6095.8|6089.8|6095.1|6089.1|6095.8|6089.8|6094.9|6088.9|0
1635761360000|2021-11-01 10:09:20|6095.4|6089.4|6094.6|6088.6|6095.4|6089.4|6094.6|6088.6|0
1635761370000|2021-11-01 10:09:30|6094.7|6088.7|6094.6|6088.6|6095.4|6089.4|6094.6|6088.6|0
1635761380000|2021-11-01 10:09:40|6094.7|6088.7|6095.9|6089.9|6095.9|6089.9|6094.7|6088.7|0
1635761390000|2021-11-01 10:09:50|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|0
1635761400000|2021-11-01 10:10:00|6095.6|6089.6|6095.9|6089.9|6095.9|6089.9|6095.6|6089.6|1
1635761410000|2021-11-01 10:10:10|6095.8|6089.8|6094.9|6088.9|6095.8|6089.8|6094.9|6088.9|0
1635761430000|2021-11-01 10:10:30|6094.6|6088.6|6095.1|6089.1|6095.1|6089.1|6094.6|6088.6|0
1635761440000|2021-11-01 10:10:40|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1635761460000|2021-11-01 10:11:00|6094.7|6088.7|6095.6|6089.6|6095.6|6089.6|6094.7|6088.7|0
1635761480000|2021-11-01 10:11:20|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1635761490000|2021-11-01 10:11:30|||||||||1
1635761500000|2021-11-01 10:11:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|1
1635761510000|2021-11-01 10:11:50|6097.3|6091.3|6097.9|6091.9|6098.1|6092.1|6096.9|6090.9|0
1635761530000|2021-11-01 10:12:10|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1635761540000|2021-11-01 10:12:20|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|0
1635761550000|2021-11-01 10:12:30|6098.4|6092.4|6096.4|6090.4|6098.4|6092.4|6096.4|6090.4|7
1635761590000|2021-11-01 10:13:10|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|1
1635761600000|2021-11-01 10:13:20|6097.1|6091.1|6098.1|6092.1|6098.1|6092.1|6097.1|6091.1|0
1635761610000|2021-11-01 10:13:30|6098.4|6092.4|6098.4|6092.4|6098.9|6092.9|6098.4|6092.4|1
1635761640000|2021-11-01 10:14:00|6098.6|6092.6|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|0
1635761670000|2021-11-01 10:14:30|6100.4|6094.4|6102.1|6096.1|6102.1|6096.1|6100.4|6094.4|1
1635761680000|2021-11-01 10:14:40|6101.9|6095.9|6102.4|6096.4|6103.1|6097.1|6101.9|6095.9|1
1635761690000|2021-11-01 10:14:50|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|0
1635761700000|2021-11-01 10:15:00|6102.4|6096.4|6102.9|6096.9|6102.9|6096.9|6102.4|6096.4|0
1635761780000|2021-11-01 10:16:20|6103.1|6097.1|6103.4|6097.4|6103.4|6097.4|6103.1|6097.1|0
1635761790000|2021-11-01 10:16:30|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|2
1635761800000|2021-11-01 10:16:40|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1635761810000|2021-11-01 10:16:50|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1635761820000|2021-11-01 10:17:00|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1635761830000|2021-11-01 10:17:10|6102.6|6096.6|6102.1|6096.1|6102.6|6096.6|6102.1|6096.1|0
1635761850000|2021-11-01 10:17:30|6101.9|6095.9|6102.6|6096.6|6102.6|6096.6|6100.4|6094.4|4
1635761860000|2021-11-01 10:17:40|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1635761890000|2021-11-01 10:18:10|6102.1|6096.1|6101.4|6095.4|6102.1|6096.1|6101.4|6095.4|1
1635761900000|2021-11-01 10:18:20|6101.9|6095.9|6102.1|6096.1|6102.1|6096.1|6101.9|6095.9|0
1635761910000|2021-11-01 10:18:30|6102.4|6096.4|6102.6|6096.6|6102.6|6096.6|6102.4|6096.4|0
1635761950000|2021-11-01 10:19:10|6101.6|6095.6|6102.2|6096.2|6102.2|6096.2|6101.6|6095.6|0
1635761960000|2021-11-01 10:19:20|6102.1|6096.1|6102.1|6096.1|6102.6|6096.6|6102.1|6096.1|0
1635761970000|2021-11-01 10:19:30|6102.2|6096.2|6102.6|6096.6|6102.6|6096.6|6102.2|6096.2|0
1635761990000|2021-11-01 10:19:50|||||||||3
1635762000000|2021-11-01 10:20:00|6103.4|6097.4|6104.1|6098.1|6104.1|6098.1|6102.9|6096.9|6
1635762020000|2021-11-01 10:20:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1635762030000|2021-11-01 10:20:30|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1635762050000|2021-11-01 10:20:50|||||||||1
1635762060000|2021-11-01 10:21:00|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1635762070000|2021-11-01 10:21:10|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1635762080000|2021-11-01 10:21:20|6105.6|6099.6|6105.9|6099.9|6105.9|6099.9|6105.6|6099.6|0
1635762090000|2021-11-01 10:21:30|6106.1|6100.1|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|4
1635762110000|2021-11-01 10:21:50|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|2
1635762150000|2021-11-01 10:22:30|6104.3|6098.3|6104.4|6098.4|6104.4|6098.4|6104.3|6098.3|0
1635762220000|2021-11-01 10:23:40|6104.6|6098.6|6104.9|6098.9|6104.9|6098.9|6104.6|6098.6|1
1635762230000|2021-11-01 10:23:50|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1635762270000|2021-11-01 10:24:30|6105.1|6099.1|6105.4|6099.4|6105.4|6099.4|6105.1|6099.1|0
1635762300000|2021-11-01 10:25:00|6105.6|6099.6|6105.9|6099.9|6105.9|6099.9|6105.6|6099.6|0
1635762320000|2021-11-01 10:25:20|6106.3|6100.3|6106.4|6100.4|6106.4|6100.4|6106.3|6100.3|0
1635762330000|2021-11-01 10:25:30|||||||||16
1635762340000|2021-11-01 10:25:40|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|1
1635762350000|2021-11-01 10:25:50|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|1
1635762360000|2021-11-01 10:26:00|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|2
1635762370000|2021-11-01 10:26:10|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1635762450000|2021-11-01 10:27:30|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|1
1635762460000|2021-11-01 10:27:40|6107.7|6101.7|6108.6|6102.6|6108.6|6102.6|6107.7|6101.7|0
1635762470000|2021-11-01 10:27:50|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|1
1635762480000|2021-11-01 10:28:00|6107.4|6101.4|6107.6|6101.6|6107.6|6101.6|6107.4|6101.4|0
1635762510000|2021-11-01 10:28:30|6107.7|6101.7|6108.6|6102.6|6108.6|6102.6|6107.7|6101.7|0
1635762530000|2021-11-01 10:28:50|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6107.9|6101.9|0
1635762620000|2021-11-01 10:30:20|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|1
1635762630000|2021-11-01 10:30:30|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|3
1635762660000|2021-11-01 10:31:00|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|0
1635762670000|2021-11-01 10:31:10|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|0
1635762680000|2021-11-01 10:31:20|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1635762700000|2021-11-01 10:31:40|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|1
1635762730000|2021-11-01 10:32:10|6106.4|6100.4|6107.1|6101.1|6107.1|6101.1|6106.4|6100.4|0
1635762750000|2021-11-01 10:32:30|6106.8|6100.8|6107.1|6101.1|6107.1|6101.1|6106.8|6100.8|2
1635762760000|2021-11-01 10:32:40|6106.6|6100.6|6106.4|6100.4|6106.6|6100.6|6106.4|6100.4|1
1635762780000|2021-11-01 10:33:00|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|2
1635762810000|2021-11-01 10:33:30|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635762820000|2021-11-01 10:33:40|6106.1|6100.1|6106.4|6100.4|6106.4|6100.4|6106.1|6100.1|0
1635762840000|2021-11-01 10:34:00|6106.9|6100.9|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|0
1635762850000|2021-11-01 10:34:10|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1635762870000|2021-11-01 10:34:30|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635762880000|2021-11-01 10:34:40|6105.6|6099.6|6104.9|6098.9|6105.6|6099.6|6104.9|6098.9|1
1635762890000|2021-11-01 10:34:50|6104.6|6098.6|6101.4|6095.4|6104.6|6098.6|6101.4|6095.4|2
1635762900000|2021-11-01 10:35:00|6101.3|6095.3|6101.4|6095.4|6102.4|6096.4|6101.3|6095.3|0
1635762920000|2021-11-01 10:35:20|6101.1|6095.1|6100.1|6094.1|6101.1|6095.1|6100.1|6094.1|1
1635762970000|2021-11-01 10:36:10|6099.6|6093.6|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|0
1635763000000|2021-11-01 10:36:40|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635763020000|2021-11-01 10:37:00|6098.9|6092.9|6099.4|6093.4|6099.7|6093.7|6098.9|6092.9|2
1635763030000|2021-11-01 10:37:10|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1635763040000|2021-11-01 10:37:20|6099.4|6093.4|6100.1|6094.1|6100.1|6094.1|6099.4|6093.4|0
1635763060000|2021-11-01 10:37:40|6099.7|6093.7|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|0
1635763080000|2021-11-01 10:38:00|6099.6|6093.6|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|0
1635763090000|2021-11-01 10:38:10|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635763100000|2021-11-01 10:38:20|6099.8|6093.8|6098.9|6092.9|6099.8|6093.8|6098.9|6092.9|0
1635763150000|2021-11-01 10:39:10|6098.6|6092.6|6098.4|6092.4|6098.6|6092.6|6098.4|6092.4|0
1635763160000|2021-11-01 10:39:20|6097.9|6091.9|6098.4|6092.4|6098.4|6092.4|6097.9|6091.9|0
1635763170000|2021-11-01 10:39:30|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1635763190000|2021-11-01 10:39:50|6098.8|6092.8|6098.4|6092.4|6098.8|6092.8|6098.4|6092.4|0
1635763200000|2021-11-01 10:40:00|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1635763210000|2021-11-01 10:40:10|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1635763240000|2021-11-01 10:40:40|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|1
1635763250000|2021-11-01 10:40:50|6101.4|6095.4|6101.1|6095.1|6101.4|6095.4|6101.1|6095.1|1
1635763260000|2021-11-01 10:41:00|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1635763290000|2021-11-01 10:41:30|6100.7|6094.7|6101.1|6095.1|6101.1|6095.1|6100.7|6094.7|0
1635763300000|2021-11-01 10:41:40|6101.2|6095.2|6102.9|6096.9|6103.1|6097.1|6101.2|6095.2|2
1635763310000|2021-11-01 10:41:50|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6102.9|6096.9|0
1635763320000|2021-11-01 10:42:00|6102.8|6096.8|6101.9|6095.9|6102.8|6096.8|6101.9|6095.9|1
1635763340000|2021-11-01 10:42:20|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|0
1635763360000|2021-11-01 10:42:40|6101.1|6095.1|6100.4|6094.4|6101.1|6095.1|6100.4|6094.4|1
1635763370000|2021-11-01 10:42:50|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635763400000|2021-11-01 10:43:20|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1635763410000|2021-11-01 10:43:30|6100.1|6094.1|6099.9|6093.9|6100.1|6094.1|6099.4|6093.4|2
1635763430000|2021-11-01 10:43:50|6099.8|6093.8|6097.4|6091.4|6099.9|6093.9|6097.4|6091.4|1
1635763450000|2021-11-01 10:44:10|6096.6|6090.6|6096.4|6090.4|6096.6|6090.6|6096.3|6090.3|1
1635763500000|2021-11-01 10:45:00|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|1
1635763570000|2021-11-01 10:46:10|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1635763590000|2021-11-01 10:46:30|6095.2|6089.2|6094.4|6088.4|6095.2|6089.2|6094.4|6088.4|1
1635763640000|2021-11-01 10:47:20|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1635763680000|2021-11-01 10:48:00|6093.7|6087.7|6094.9|6088.9|6094.9|6088.9|6093.7|6087.7|0
1635763690000|2021-11-01 10:48:10|6095.1|6089.1|6095.4|6089.4|6095.4|6089.4|6095.1|6089.1|0
1635763700000|2021-11-01 10:48:20|6095.6|6089.6|6096.9|6090.9|6096.9|6090.9|6095.6|6089.6|0
1635763710000|2021-11-01 10:48:30|6097.1|6091.1|6097.4|6091.4|6098.1|6092.1|6097.1|6091.1|2
1635763730000|2021-11-01 10:48:50|6097.3|6091.3|6097.4|6091.4|6097.4|6091.4|6096.9|6090.9|0
1635763740000|2021-11-01 10:49:00|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|1
1635763750000|2021-11-01 10:49:10|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1635763760000|2021-11-01 10:49:20|6097.9|6091.9|6098.4|6092.4|6098.4|6092.4|6097.9|6091.9|0
1635763770000|2021-11-01 10:49:30|6098.6|6092.6|6098.9|6092.9|6098.9|6092.9|6098.6|6092.6|0
1635763800000|2021-11-01 10:50:00|6098.6|6092.6|6098.3|6092.3|6098.6|6092.6|6098.3|6092.3|1
1635763810000|2021-11-01 10:50:10|6098.4|6092.4|6098.9|6092.9|6098.9|6092.9|6098.4|6092.4|0
1635763830000|2021-11-01 10:50:30|6099.3|6093.3|6099.4|6093.4|6099.4|6093.4|6099.3|6093.3|0
1635763920000|2021-11-01 10:52:00|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1635763940000|2021-11-01 10:52:20|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1635763960000|2021-11-01 10:52:40|6101.1|6095.1|6101.4|6095.4|6101.4|6095.4|6101.1|6095.1|2
1635763970000|2021-11-01 10:52:50|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1635764040000|2021-11-01 10:54:00|6101.3|6095.3|6097.4|6091.4|6101.3|6095.3|6097.4|6091.4|4
1635764120000|2021-11-01 10:55:20|6097.6|6091.6|6098.3|6092.3|6098.3|6092.3|6097.6|6091.6|0
1635764220000|2021-11-01 10:57:00|6098.8|6092.8|6099.1|6093.1|6099.1|6093.1|6098.8|6092.8|1
1635764230000|2021-11-01 10:57:10|6098.4|6092.4|6099.1|6093.1|6099.4|6093.4|6098.4|6092.4|0
1635764240000|2021-11-01 10:57:20|6099.4|6093.4|6099.8|6093.8|6099.9|6093.9|6099.4|6093.4|0
1635764250000|2021-11-01 10:57:30|6099.9|6093.9|6099.8|6093.8|6099.9|6093.9|6099.8|6093.8|0
1635764300000|2021-11-01 10:58:20|6100.3|6094.3|6100.8|6094.8|6100.8|6094.8|6100.3|6094.3|0
1635764320000|2021-11-01 10:58:40|6101.5|6095.5|6102.3|6096.3|6102.3|6096.3|6101.5|6095.5|1
1635764390000|2021-11-01 10:59:50|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|1
1635764400000|2021-11-01 11:00:00|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|0
1635764440000|2021-11-01 11:00:40|6101.9|6095.9|6102.3|6096.3|6102.3|6096.3|6101.9|6095.9|0
1635764450000|2021-11-01 11:00:50|||||||||1
1635764460000|2021-11-01 11:01:00|6102.4|6096.4|6103.9|6097.9|6104.3|6098.3|6102.4|6096.4|1
1635764500000|2021-11-01 11:01:40|6104.4|6098.4|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|2
1635764510000|2021-11-01 11:01:50|||||||||1
1635764520000|2021-11-01 11:02:00|||||||||1
1635764640000|2021-11-01 11:04:00|6105.3|6099.3|6104.9|6098.9|6105.3|6099.3|6104.9|6098.9|2
1635764650000|2021-11-01 11:04:10|6105.1|6099.1|6105.4|6099.4|6105.4|6099.4|6105.1|6099.1|0
1635764660000|2021-11-01 11:04:20|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1635764670000|2021-11-01 11:04:30|6106.1|6100.1|6107.9|6101.9|6107.9|6101.9|6106.1|6100.1|2
1635764690000|2021-11-01 11:04:50|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635764700000|2021-11-01 11:05:00|6108.6|6102.6|6108.4|6102.4|6108.9|6102.9|6108.4|6102.4|0
1635764730000|2021-11-01 11:05:30|6108.1|6102.1|6106.4|6100.4|6108.1|6102.1|6106.4|6100.4|2
1635764750000|2021-11-01 11:05:50|6106.6|6100.6|6106.9|6100.9|6106.9|6100.9|6106.6|6100.6|0
1635764760000|2021-11-01 11:06:00|6106.8|6100.8|6106.4|6100.4|6106.8|6100.8|6106.4|6100.4|0
1635764780000|2021-11-01 11:06:20|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|1
1635764810000|2021-11-01 11:06:50|6107.2|6101.2|6106.4|6100.4|6107.2|6101.2|6106.4|6100.4|0
1635764820000|2021-11-01 11:07:00|6107.5|6101.5|6108.4|6102.4|6108.9|6102.9|6107.5|6101.5|26
1635764860000|2021-11-01 11:07:40|6108.6|6102.6|6108.4|6102.4|6108.6|6102.6|6108.4|6102.4|0
1635764880000|2021-11-01 11:08:00|6108.6|6102.6|6108.9|6102.9|6108.9|6102.9|6108.6|6102.6|0
1635764900000|2021-11-01 11:08:20|6108.1|6102.1|6107.8|6101.8|6109.1|6103.1|6107.8|6101.8|4
1635764930000|2021-11-01 11:08:50|6107.9|6101.9|6107.8|6101.8|6108.1|6102.1|6107.8|6101.8|0
1635764940000|2021-11-01 11:09:00|6106.9|6100.9|6107.1|6101.1|6107.1|6101.1|6106.9|6100.9|1
1635764970000|2021-11-01 11:09:30|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1635764980000|2021-11-01 11:09:40|6108.4|6102.4|6109.8|6103.8|6109.8|6103.8|6108.1|6102.1|0
1635765000000|2021-11-01 11:10:00|6110.4|6104.4|6109.9|6103.9|6110.4|6104.4|6109.9|6103.9|2
1635765010000|2021-11-01 11:10:10|6109.8|6103.8|6110.4|6104.4|6110.4|6104.4|6109.8|6103.8|0
1635765020000|2021-11-01 11:10:20|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|1
1635765030000|2021-11-01 11:10:30|6112.1|6106.1|6113.4|6107.4|6113.4|6107.4|6112.1|6106.1|4
1635765040000|2021-11-01 11:10:40|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|2
1635765050000|2021-11-01 11:10:50|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1635765060000|2021-11-01 11:11:00|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|0
1635765070000|2021-11-01 11:11:10|6112.3|6106.3|6112.1|6106.1|6112.8|6106.8|6111.9|6105.9|5
1635765080000|2021-11-01 11:11:20|6112.6|6106.6|6112.9|6106.9|6112.9|6106.9|6112.6|6106.6|0
1635765120000|2021-11-01 11:12:00|6113.4|6107.4|6114.4|6108.4|6114.4|6108.4|6113.4|6107.4|2
1635765130000|2021-11-01 11:12:10|||||||||1
1635765140000|2021-11-01 11:12:20|6113.8|6107.8|6112.6|6106.6|6113.8|6107.8|6112.4|6106.4|4
1635765150000|2021-11-01 11:12:30|6112.9|6106.9|6111.4|6105.4|6112.9|6106.9|6111.4|6105.4|2
1635765160000|2021-11-01 11:12:40|6115.9|6109.9|6116.1|6110.1|6116.1|6110.1|6115.9|6109.9|23
1635765180000|2021-11-01 11:13:00|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|0
1635765190000|2021-11-01 11:13:10|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|18
1635765220000|2021-11-01 11:13:40|6114.9|6108.9|6114.4|6108.4|6114.9|6108.9|6114.4|6108.4|1
1635765240000|2021-11-01 11:14:00|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.7|6108.7|14
1635765250000|2021-11-01 11:14:10|||||||||2
1635765260000|2021-11-01 11:14:20|||||||||2
1635765270000|2021-11-01 11:14:30|||||||||1
1635765300000|2021-11-01 11:15:00|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|7
1635765310000|2021-11-01 11:15:10|||||||||2
1635765320000|2021-11-01 11:15:20|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1635765370000|2021-11-01 11:16:10|6114.7|6108.7|6114.9|6108.9|6114.9|6108.9|6114.7|6108.7|0
1635765390000|2021-11-01 11:16:30|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1635765400000|2021-11-01 11:16:40|||||||||6
1635765410000|2021-11-01 11:16:50|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6
1635765420000|2021-11-01 11:17:00|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1635765460000|2021-11-01 11:17:40|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1635765480000|2021-11-01 11:18:00|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1635765500000|2021-11-01 11:18:20|6114.5|6108.5|6114.4|6108.4|6114.9|6108.9|6114.4|6108.4|0
1635765530000|2021-11-01 11:18:50|6114.5|6108.5|6114.4|6108.4|6114.9|6108.9|6114.4|6108.4|0
1635765540000|2021-11-01 11:19:00|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|9
1635765590000|2021-11-01 11:19:50|6114.7|6108.7|6114.9|6108.9|6114.9|6108.9|6114.7|6108.7|1
1635765600000|2021-11-01 11:20:00|6114.7|6108.7|6114.4|6108.4|6114.7|6108.7|6114.4|6108.4|1
1635765630000|2021-11-01 11:20:30|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1635765650000|2021-11-01 11:20:50|6115|6109|6115.4|6109.4|6115.4|6109.4|6115|6109|0
1635765670000|2021-11-01 11:21:10|||||||||1
1635765680000|2021-11-01 11:21:20|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1635765690000|2021-11-01 11:21:30|6114.4|6108.4|6110.6|6104.6|6114.4|6108.4|6110.6|6104.6|3
1635765700000|2021-11-01 11:21:40|6109.9|6103.9|6108.1|6102.1|6109.9|6103.9|6108.1|6102.1|1
1635765710000|2021-11-01 11:21:50|6107.7|6101.7|6107.1|6101.1|6108.4|6102.4|6107.1|6101.1|20
1635765720000|2021-11-01 11:22:00|6107.4|6101.4|6107.6|6101.6|6107.6|6101.6|6107.4|6101.4|1
1635765730000|2021-11-01 11:22:10|6108.4|6102.4|6107.7|6101.7|6108.4|6102.4|6107.7|6101.7|5
1635765760000|2021-11-01 11:22:40|6108.2|6102.2|6108.4|6102.4|6108.4|6102.4|6108.2|6102.2|0
1635765780000|2021-11-01 11:23:00|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|0
1635765800000|2021-11-01 11:23:20|6107.7|6101.7|6108.9|6102.9|6108.9|6102.9|6107.7|6101.7|1
1635765820000|2021-11-01 11:23:40|6108.7|6102.7|6108.4|6102.4|6108.7|6102.7|6108.4|6102.4|0
1635765840000|2021-11-01 11:24:00|||||||||1
1635765900000|2021-11-01 11:25:00|6108.2|6102.2|6108.4|6102.4|6108.4|6102.4|6108.2|6102.2|1
1635765920000|2021-11-01 11:25:20|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|0
1635765930000|2021-11-01 11:25:30|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1635765950000|2021-11-01 11:25:50|6108.2|6102.2|6108.4|6102.4|6108.4|6102.4|6108.2|6102.2|2
1635765970000|2021-11-01 11:26:10|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|1
1635765980000|2021-11-01 11:26:20|6109|6103|6109.4|6103.4|6109.4|6103.4|6109|6103|0
1635765990000|2021-11-01 11:26:30|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1635766030000|2021-11-01 11:27:10|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|1
1635766040000|2021-11-01 11:27:20|||||||||1
1635766050000|2021-11-01 11:27:30|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|5
1635766060000|2021-11-01 11:27:40|6109|6103|6109|6103|6109|6103|6109|6103|0
1635766070000|2021-11-01 11:27:50|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109|6103|0
1635766080000|2021-11-01 11:28:00|6109|6103|6109|6103|6109|6103|6109|6103|0
1635766100000|2021-11-01 11:28:20|6108|6102|6108|6102|6108|6102|6107.9|6101.9|3
1635766110000|2021-11-01 11:28:30|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1635766130000|2021-11-01 11:28:50|6108|6102|6106.4|6100.4|6108.1|6102.1|6106.4|6100.4|3
1635766140000|2021-11-01 11:29:00|6106.5|6100.5|6105.9|6099.9|6106.5|6100.5|6105.5|6099.5|14
1635766170000|2021-11-01 11:29:30|6104|6098|6104.1|6098.1|6104.5|6098.5|6104|6098|1
1635766190000|2021-11-01 11:29:50|||||||||1
1635766200000|2021-11-01 11:30:00|6104|6098|6104|6098|6104|6098|6104|6098|0
1635766210000|2021-11-01 11:30:10|||||||||1
1635766230000|2021-11-01 11:30:30|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|2
1635766240000|2021-11-01 11:30:40|||||||||1
1635766250000|2021-11-01 11:30:50|6106.2|6100.2|6107|6101|6107|6101|6106.1|6100.1|5
1635766260000|2021-11-01 11:31:00|6108.6|6102.6|6109|6103|6109|6103|6108.6|6102.6|2
1635766270000|2021-11-01 11:31:10|6109.1|6103.1|6109|6103|6109.1|6103.1|6109|6103|0
1635766290000|2021-11-01 11:31:30|6108.9|6102.9|6108|6102|6108.9|6102.9|6108|6102|0
1635766300000|2021-11-01 11:31:40|6108.5|6102.5|6107.5|6101.5|6108.5|6102.5|6107.5|6101.5|0
1635766310000|2021-11-01 11:31:50|6107.6|6101.6|6107.5|6101.5|6107.6|6101.6|6107.5|6101.5|2
1635766320000|2021-11-01 11:32:00|6107.6|6101.6|6109|6103|6109|6103|6107.6|6101.6|0
1635766330000|2021-11-01 11:32:10|6109.1|6103.1|6109.5|6103.5|6110|6104|6109.1|6103.1|0
1635766340000|2021-11-01 11:32:20|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|0
1635766350000|2021-11-01 11:32:30|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1635766360000|2021-11-01 11:32:40|6110.6|6104.6|6110.6|6104.6|6110.8|6104.8|6110.6|6104.6|0
1635766410000|2021-11-01 11:33:30|6110.8|6104.8|6110.8|6104.8|6110.9|6104.9|6110.8|6104.8|6
1635766420000|2021-11-01 11:33:40|6110.3|6104.3|6109.8|6103.8|6110.3|6104.3|6109.8|6103.8|1
1635766430000|2021-11-01 11:33:50|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1635766440000|2021-11-01 11:34:00|6108.6|6102.6|6109.1|6103.1|6109.1|6103.1|6108.6|6102.6|2
1635766470000|2021-11-01 11:34:30|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|0
1635766480000|2021-11-01 11:34:40|6109.5|6103.5|6109.6|6103.6|6109.6|6103.6|6109.5|6103.5|0
1635766500000|2021-11-01 11:35:00|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|0
1635766510000|2021-11-01 11:35:10|6109.6|6103.6|6109.6|6103.6|6110.1|6104.1|6109.6|6103.6|0
1635766520000|2021-11-01 11:35:20|6109.5|6103.5|6109.6|6103.6|6109.6|6103.6|6109.5|6103.5|0
1635766550000|2021-11-01 11:35:50|||||||||1
1635766580000|2021-11-01 11:36:20|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|1
1635766600000|2021-11-01 11:36:40|6110.3|6104.3|6109.1|6103.1|6110.3|6104.3|6109.1|6103.1|1
1635766620000|2021-11-01 11:37:00|6109.6|6103.6|6110.8|6104.8|6110.8|6104.8|6109.6|6103.6|1
1635766630000|2021-11-01 11:37:10|||||||||20
1635766640000|2021-11-01 11:37:20|6110.9|6104.9|6111.3|6105.3|6111.3|6105.3|6110.9|6104.9|8
1635766660000|2021-11-01 11:37:40|||||||||4
1635766670000|2021-11-01 11:37:50|6111.4|6105.4|6111.9|6105.9|6112.8|6106.8|6111.4|6105.4|1
1635766690000|2021-11-01 11:38:10|6112.3|6106.3|6111.9|6105.9|6112.3|6106.3|6111.9|6105.9|0
1635766720000|2021-11-01 11:38:40|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|2
1635766730000|2021-11-01 11:38:50|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|0
1635766750000|2021-11-01 11:39:10|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|0
1635766770000|2021-11-01 11:39:30|6110.3|6104.3|6110.8|6104.8|6111.3|6105.3|6110.3|6104.3|3
1635766780000|2021-11-01 11:39:40|6110.6|6104.6|6109.9|6103.9|6110.6|6104.6|6109.4|6103.4|2
1635766790000|2021-11-01 11:39:50|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|0
1635766800000|2021-11-01 11:40:00|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1635766810000|2021-11-01 11:40:10|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.8|6103.8|0
1635766820000|2021-11-01 11:40:20|6109.8|6103.8|6109.9|6103.9|6109.9|6103.9|6109.8|6103.8|0
1635766830000|2021-11-01 11:40:30|6110.1|6104.1|6110.4|6104.4|6110.4|6104.4|6110.1|6104.1|0
1635766860000|2021-11-01 11:41:00|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1635766870000|2021-11-01 11:41:10|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|1
1635766880000|2021-11-01 11:41:20|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1635766900000|2021-11-01 11:41:40|6109.6|6103.6|6109.1|6103.1|6109.6|6103.6|6109|6103|2
1635766920000|2021-11-01 11:42:00|6109.3|6103.3|6109.5|6103.5|6109.6|6103.6|6109.3|6103.3|2
1635766930000|2021-11-01 11:42:10|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1635766950000|2021-11-01 11:42:30|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|0
1635766960000|2021-11-01 11:42:40|6110.1|6104.1|6110.1|6104.1|6110.5|6104.5|6110.1|6104.1|5
1635766980000|2021-11-01 11:43:00|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|1
1635767000000|2021-11-01 11:43:20|6110.8|6104.8|6115.1|6109.1|6115.1|6109.1|6110.8|6104.8|1
1635767020000|2021-11-01 11:43:40|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|6115.6|6109.6|0
1635767040000|2021-11-01 11:44:00|6116.3|6110.3|6121|6115|6121.1|6115.1|6116.3|6110.3|12
1635767050000|2021-11-01 11:44:10|6118|6112|6118.3|6112.3|6119|6113|6118|6112|3
1635767070000|2021-11-01 11:44:30|6118.6|6112.6|6119.1|6113.1|6119.1|6113.1|6118.6|6112.6|0
1635767100000|2021-11-01 11:45:00|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1635767110000|2021-11-01 11:45:10|6120.1|6114.1|6121.5|6115.5|6121.5|6115.5|6120.1|6114.1|4
1635767120000|2021-11-01 11:45:20|6121.9|6115.9|6122.1|6116.1|6122.1|6116.1|6121.6|6115.6|0
1635767130000|2021-11-01 11:45:30|6123.3|6117.3|6124|6118|6124|6118|6123.3|6117.3|2
1635767140000|2021-11-01 11:45:40|6126|6120|6124.6|6118.6|6126|6120|6124.6|6118.6|2
1635767150000|2021-11-01 11:45:50|6125.1|6119.1|6125.6|6119.6|6126|6120|6125.1|6119.1|0
1635767160000|2021-11-01 11:46:00|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|2
1635767170000|2021-11-01 11:46:10|6125.6|6119.6|6125.5|6119.5|6125.6|6119.6|6125|6119|3
1635767180000|2021-11-01 11:46:20|6125|6119|6125|6119|6125|6119|6125|6119|0
1635767190000|2021-11-01 11:46:30|6125.5|6119.5|6125.6|6119.6|6125.6|6119.6|6125.5|6119.5|0
1635767200000|2021-11-01 11:46:40|||||||||2
1635767210000|2021-11-01 11:46:50|6125.1|6119.1|6124.1|6118.1|6125.1|6119.1|6123|6117|4
1635767230000|2021-11-01 11:47:10|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|0
1635767240000|2021-11-01 11:47:20|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6124.6|6118.6|0
1635767250000|2021-11-01 11:47:30|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|0
1635767270000|2021-11-01 11:47:50|6124.6|6118.6|6123.1|6117.1|6124.6|6118.6|6123.1|6117.1|4
1635767280000|2021-11-01 11:48:00|6124|6118|6123.5|6117.5|6124|6118|6123.5|6117.5|1
1635767290000|2021-11-01 11:48:10|6124|6118|6123.6|6117.6|6124|6118|6123.5|6117.5|0
1635767300000|2021-11-01 11:48:20|6124|6118|6124|6118|6124|6118|6123.5|6117.5|1
1635767310000|2021-11-01 11:48:30|6123.5|6117.5|6123.6|6117.6|6124|6118|6123.5|6117.5|0
1635767320000|2021-11-01 11:48:40|6124|6118|6124|6118|6124|6118|6124|6118|0
1635767330000|2021-11-01 11:48:50|||||||||1
1635767350000|2021-11-01 11:49:10|6124.1|6118.1|6125|6119|6125|6119|6124.1|6118.1|0
1635767390000|2021-11-01 11:49:50|6125.1|6119.1|6125.3|6119.3|6127.1|6121.1|6125.1|6119.1|6
1635767400000|2021-11-01 11:50:00|6125|6119|6125.1|6119.1|6125.5|6119.5|6125|6119|1
1635767410000|2021-11-01 11:50:10|6125.9|6119.9|6125.6|6119.6|6125.9|6119.9|6125.6|6119.6|2
1635767430000|2021-11-01 11:50:30|6125.4|6119.4|6124.9|6118.9|6125.4|6119.4|6124.8|6118.8|3
1635767440000|2021-11-01 11:50:40|6124.8|6118.8|6124.9|6118.9|6124.9|6118.9|6124.8|6118.8|0
1635767450000|2021-11-01 11:50:50|6124.8|6118.8|6124.9|6118.9|6124.9|6118.9|6124.8|6118.8|0
1635767460000|2021-11-01 11:51:00|6125.4|6119.4|6124.6|6118.6|6125.4|6119.4|6124.6|6118.6|1
1635767470000|2021-11-01 11:51:10|6124.8|6118.8|6125.1|6119.1|6125.6|6119.6|6124.8|6118.8|10
1635767480000|2021-11-01 11:51:20|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|0
1635767490000|2021-11-01 11:51:30|6125.3|6119.3|6125.1|6119.1|6125.3|6119.3|6125.1|6119.1|3
1635767500000|2021-11-01 11:51:40|6124.1|6118.1|6125.1|6119.1|6125.1|6119.1|6124.1|6118.1|2
1635767520000|2021-11-01 11:52:00|6125.3|6119.3|6125.1|6119.1|6126.3|6120.3|6125.1|6119.1|1
1635767540000|2021-11-01 11:52:20|6125.3|6119.3|6125.6|6119.6|6125.6|6119.6|6125.3|6119.3|2
1635767550000|2021-11-01 11:52:30|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|1
1635767580000|2021-11-01 11:53:00|6124.8|6118.8|6124.1|6118.1|6125.1|6119.1|6124.1|6118.1|7
1635767600000|2021-11-01 11:53:20|6125.9|6119.9|6124.6|6118.6|6125.9|6119.9|6124.6|6118.6|8
1635767610000|2021-11-01 11:53:30|6124.9|6118.9|6124.6|6118.6|6125.1|6119.1|6124.6|6118.6|1
1635767620000|2021-11-01 11:53:40|6125|6119|6125.3|6119.3|6125.5|6119.5|6125|6119|8
1635767630000|2021-11-01 11:53:50|6125.6|6119.6|6125.1|6119.1|6126.7|6120.7|6125.1|6119.1|2
1635767640000|2021-11-01 11:54:00|||||||||5
1635767650000|2021-11-01 11:54:10|||||||||5
1635767670000|2021-11-01 11:54:30|6125.5|6119.5|6125.1|6119.1|6125.5|6119.5|6125.1|6119.1|16
1635767680000|2021-11-01 11:54:40|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.1|6119.1|5
1635767690000|2021-11-01 11:54:50|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125|6119|8
1635767710000|2021-11-01 11:55:10|6125.3|6119.3|6125.6|6119.6|6125.6|6119.6|6125.3|6119.3|0
1635767720000|2021-11-01 11:55:20|6125.1|6119.1|6124.6|6118.6|6125.1|6119.1|6124.6|6118.6|9
1635767730000|2021-11-01 11:55:30|6125|6119|6125.1|6119.1|6125.1|6119.1|6125|6119|0
1635767760000|2021-11-01 11:56:00|||||||||4
1635767810000|2021-11-01 11:56:50|||||||||1
1635767830000|2021-11-01 11:57:10|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|1
1635767840000|2021-11-01 11:57:20|6125.3|6119.3|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|2
1635767880000|2021-11-01 11:58:00|6125|6119|6125.1|6119.1|6125.1|6119.1|6125|6119|0
1635767890000|2021-11-01 11:58:10|6124.1|6118.1|6124|6118|6124.1|6118.1|6124|6118|1
1635767900000|2021-11-01 11:58:20|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|0
1635767910000|2021-11-01 11:58:30|6124|6118|6125|6119|6125.1|6119.1|6124|6118|0
1635767920000|2021-11-01 11:58:40|6124.6|6118.6|6124.1|6118.1|6124.6|6118.6|6124|6118|0
1635767930000|2021-11-01 11:58:50|6124.8|6118.8|6125.1|6119.1|6125.1|6119.1|6124.5|6118.5|0
1635767940000|2021-11-01 11:59:00|||||||||1
1635767950000|2021-11-01 11:59:10|6125|6119|6124.1|6118.1|6125|6119|6124.1|6118.1|3
1635767960000|2021-11-01 11:59:20|6124.3|6118.3|6125|6119|6125.3|6119.3|6124.3|6118.3|1
1635767970000|2021-11-01 11:59:30|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|0
1635767980000|2021-11-01 11:59:40|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6
1635767990000|2021-11-01 11:59:50|6126|6120|6125.6|6119.6|6126|6120|6125.6|6119.6|4
1635768000000|2021-11-01 12:00:00|||||||||16
1635768010000|2021-11-01 12:00:10|||||||||2
1635768020000|2021-11-01 12:00:20|||||||||3
1635768060000|2021-11-01 12:01:00|6126.3|6120.3|6124.9|6118.9|6126.3|6120.3|6124.9|6118.9|6
1635768080000|2021-11-01 12:01:20|6125.4|6119.4|6123.9|6117.9|6125.4|6119.4|6123.4|6117.4|14
1635768090000|2021-11-01 12:01:30|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1635768100000|2021-11-01 12:01:40|6123.9|6117.9|6125.3|6119.3|6125.3|6119.3|6123.9|6117.9|8
1635768110000|2021-11-01 12:01:50|6124.9|6118.9|6124.8|6118.8|6124.9|6118.9|6124.8|6118.8|2
1635768170000|2021-11-01 12:02:50|6124.9|6118.9|6124.8|6118.8|6125.3|6119.3|6124.8|6118.8|2
1635768190000|2021-11-01 12:03:10|6125.1|6119.1|6124.3|6118.3|6125.1|6119.1|6124.3|6118.3|22
1635768230000|2021-11-01 12:03:50|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|0
1635768240000|2021-11-01 12:04:00|6125|6119|6125.9|6119.9|6125.9|6119.9|6125|6119|2
1635768250000|2021-11-01 12:04:10|6125.8|6119.8|6125.4|6119.4|6125.9|6119.9|6125.3|6119.3|10
1635768270000|2021-11-01 12:04:30|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1635768290000|2021-11-01 12:04:50|6126.6|6120.6|6125.4|6119.4|6126.6|6120.6|6125.4|6119.4|5
1635768300000|2021-11-01 12:05:00|6125.8|6119.8|6128.3|6122.3|6128.3|6122.3|6125.8|6119.8|4
1635768310000|2021-11-01 12:05:10|6128.9|6122.9|6128.4|6122.4|6129.3|6123.3|6128.4|6122.4|14
1635768320000|2021-11-01 12:05:20|6128.5|6122.5|6129.9|6123.9|6129.9|6123.9|6128.5|6122.5|7
1635768330000|2021-11-01 12:05:30|6130|6124|6129.9|6123.9|6130|6124|6129.9|6123.9|1
1635768340000|2021-11-01 12:05:40|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|6128.8|6122.8|3
1635768350000|2021-11-01 12:05:50|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|0
1635768370000|2021-11-01 12:06:10|6129.3|6123.3|6128.9|6122.9|6129.4|6123.4|6128.9|6122.9|0
1635768380000|2021-11-01 12:06:20|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|0
1635768400000|2021-11-01 12:06:40|6129.5|6123.5|6129.4|6123.4|6129.5|6123.5|6129.4|6123.4|1
1635768410000|2021-11-01 12:06:50|6129.5|6123.5|6129.8|6123.8|6129.9|6123.9|6129.3|6123.3|4
1635768430000|2021-11-01 12:07:10|6129.4|6123.4|6129|6123|6129.4|6123.4|6128.9|6122.9|2
1635768440000|2021-11-01 12:07:20|6128.9|6122.9|6128.9|6122.9|6129.2|6123.2|6128.9|6122.9|1
1635768460000|2021-11-01 12:07:40|6129|6123|6129.4|6123.4|6129.4|6123.4|6129|6123|0
1635768470000|2021-11-01 12:07:50|6129.5|6123.5|6128.9|6122.9|6129.5|6123.5|6128.8|6122.8|1
1635768480000|2021-11-01 12:08:00|||||||||1
1635768490000|2021-11-01 12:08:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1635768500000|2021-11-01 12:08:20|6129.4|6123.4|6128.9|6122.9|6129.4|6123.4|6128.9|6122.9|1
1635768510000|2021-11-01 12:08:30|6129.3|6123.3|6129.4|6123.4|6129.4|6123.4|6129.3|6123.3|0
1635768540000|2021-11-01 12:09:00|6129.8|6123.8|6129.3|6123.3|6130.3|6124.3|6129.3|6123.3|8
1635768550000|2021-11-01 12:09:10|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|2
1635768570000|2021-11-01 12:09:30|6129.9|6123.9|6129.4|6123.4|6129.9|6123.9|6129.4|6123.4|1
1635768580000|2021-11-01 12:09:40|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1635768600000|2021-11-01 12:10:00|6129.7|6123.7|6129.5|6123.5|6130|6124|6129.4|6123.4|1
1635768610000|2021-11-01 12:10:10|6129.4|6123.4|6129.5|6123.5|6129.5|6123.5|6129.4|6123.4|0
1635768620000|2021-11-01 12:10:20|6129.8|6123.8|6129.5|6123.5|6129.8|6123.8|6129.5|6123.5|2
1635768640000|2021-11-01 12:10:40|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|1
1635768650000|2021-11-01 12:10:50|6129.3|6123.3|6129.4|6123.4|6129.4|6123.4|6129.3|6123.3|0
1635768660000|2021-11-01 12:11:00|6129.3|6123.3|6125.8|6119.8|6129.3|6123.3|6125.8|6119.8|1
1635768670000|2021-11-01 12:11:10|6125.9|6119.9|6126.3|6120.3|6126.3|6120.3|6125.9|6119.9|0
1635768680000|2021-11-01 12:11:20|6126.8|6120.8|6126.3|6120.3|6126.8|6120.8|6126.3|6120.3|0
1635768700000|2021-11-01 12:11:40|6126.4|6120.4|6126.8|6120.8|6126.8|6120.8|6126.4|6120.4|0
1635768710000|2021-11-01 12:11:50|6128.3|6122.3|6129.4|6123.4|6129.4|6123.4|6128.3|6122.3|1
1635768720000|2021-11-01 12:12:00|6129.5|6123.5|6129.4|6123.4|6129.5|6123.5|6129.4|6123.4|1
1635768730000|2021-11-01 12:12:10|||||||||1
1635768740000|2021-11-01 12:12:20|6129.3|6123.3|6128.4|6122.4|6129.4|6123.4|6128.3|6122.3|2
1635768760000|2021-11-01 12:12:40|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|0
1635768770000|2021-11-01 12:12:50|6128.8|6122.8|6128.9|6122.9|6128.9|6122.9|6128.8|6122.8|0
1635768780000|2021-11-01 12:13:00|6128.8|6122.8|6127.4|6121.4|6128.8|6122.8|6127.3|6121.3|2
1635768790000|2021-11-01 12:13:10|6127.9|6121.9|6128.9|6122.9|6128.9|6122.9|6127.9|6121.9|0
1635768800000|2021-11-01 12:13:20|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|0
1635768820000|2021-11-01 12:13:40|6129|6123|6128.9|6122.9|6129|6123|6128.9|6122.9|0
1635768830000|2021-11-01 12:13:50|6129.5|6123.5|6128.8|6122.8|6129.5|6123.5|6128.8|6122.8|1
1635768840000|2021-11-01 12:14:00|6128.9|6122.9|6128.8|6122.8|6128.9|6122.9|6128.8|6122.8|2
1635768870000|2021-11-01 12:14:30|6128.3|6122.3|6128.3|6122.3|6128.8|6122.8|6128.3|6122.3|0
1635768880000|2021-11-01 12:14:40|6128.4|6122.4|6127.8|6121.8|6128.8|6122.8|6127.8|6121.8|1
1635768890000|2021-11-01 12:14:50|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|4
1635768910000|2021-11-01 12:15:10|6124.6|6118.6|6124.1|6118.1|6124.6|6118.6|6124.1|6118.1|5
1635768920000|2021-11-01 12:15:20|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|0
1635768930000|2021-11-01 12:15:30|6122.4|6116.4|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|0
1635768960000|2021-11-01 12:16:00|6121.8|6115.8|6121.8|6115.8|6122.3|6116.3|6121.8|6115.8|1
1635768970000|2021-11-01 12:16:10|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1635768980000|2021-11-01 12:16:20|6121.3|6115.3|6118.8|6112.8|6121.3|6115.3|6118.5|6112.5|4
1635768990000|2021-11-01 12:16:30|6119.2|6113.2|6120.3|6114.3|6120.3|6114.3|6119.2|6113.2|0
1635769000000|2021-11-01 12:16:40|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|3
1635769020000|2021-11-01 12:17:00|6119.3|6113.3|6119.8|6113.8|6119.8|6113.8|6119.3|6113.3|1
1635769040000|2021-11-01 12:17:20|6119.9|6113.9|6120.4|6114.4|6120.4|6114.4|6119.9|6113.9|1
1635769050000|2021-11-01 12:17:30|6120.8|6114.8|6122.8|6116.8|6122.8|6116.8|6120.8|6114.8|1
1635769080000|2021-11-01 12:18:00|6120.4|6114.4|6121.4|6115.4|6121.4|6115.4|6119.8|6113.8|2
1635769090000|2021-11-01 12:18:10|6121.1|6115.1|6120.4|6114.4|6121.1|6115.1|6120.3|6114.3|2
1635769110000|2021-11-01 12:18:30|6120.3|6114.3|6120.8|6114.8|6120.8|6114.8|6120.3|6114.3|0
1635769120000|2021-11-01 12:18:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|1
1635769130000|2021-11-01 12:18:50|6121.4|6115.4|6123.3|6117.3|6123.3|6117.3|6121.4|6115.4|0
1635769140000|2021-11-01 12:19:00|6123.4|6117.4|6125.8|6119.8|6125.8|6119.8|6123.4|6117.4|6
1635769160000|2021-11-01 12:19:20|6127.3|6121.3|6127.9|6121.9|6127.9|6121.9|6126.8|6120.8|1
1635769170000|2021-11-01 12:19:30|6128|6122|6127.4|6121.4|6128|6122|6127.3|6121.3|1
1635769180000|2021-11-01 12:19:40|6127.9|6121.9|6128.4|6122.4|6128.4|6122.4|6127.9|6121.9|0
1635769240000|2021-11-01 12:20:40|6128.9|6122.9|6128.4|6122.4|6128.9|6122.9|6128.4|6122.4|1
1635769250000|2021-11-01 12:20:50|6127.8|6121.8|6127.8|6121.8|6128.1|6122.1|6127.6|6121.6|6
1635769260000|2021-11-01 12:21:00|6127.9|6121.9|6127.3|6121.3|6127.9|6121.9|6127.3|6121.3|4
1635769270000|2021-11-01 12:21:10|6127.4|6121.4|6127.8|6121.8|6127.8|6121.8|6127.4|6121.4|0
1635769280000|2021-11-01 12:21:20|6127.9|6121.9|6128.4|6122.4|6128.4|6122.4|6127.9|6121.9|0
1635769290000|2021-11-01 12:21:30|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|1
1635769300000|2021-11-01 12:21:40|6126|6120|6125.3|6119.3|6126|6120|6125.3|6119.3|0
1635769310000|2021-11-01 12:21:50|6125.8|6119.8|6125.8|6119.8|6126.2|6120.2|6125.8|6119.8|1
1635769320000|2021-11-01 12:22:00|6125.9|6119.9|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|0
1635769330000|2021-11-01 12:22:10|6126.7|6120.7|6126.3|6120.3|6127.5|6121.5|6125.9|6119.9|1
1635769340000|2021-11-01 12:22:20|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1635769360000|2021-11-01 12:22:40|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1635769390000|2021-11-01 12:23:10|6126.8|6120.8|6127.3|6121.3|6127.3|6121.3|6126.8|6120.8|1
1635769400000|2021-11-01 12:23:20|6127.4|6121.4|6126.1|6120.1|6127.4|6121.4|6126.1|6120.1|2
1635769410000|2021-11-01 12:23:30|6125.8|6119.8|6126.3|6120.3|6126.3|6120.3|6125.3|6119.3|0
1635769420000|2021-11-01 12:23:40|6126.1|6120.1|6125.8|6119.8|6126.1|6120.1|6125.8|6119.8|0
1635769440000|2021-11-01 12:24:00|6126.3|6120.3|6126.8|6120.8|6126.8|6120.8|6126.3|6120.3|3
1635769450000|2021-11-01 12:24:10|6126.9|6120.9|6126.3|6120.3|6126.9|6120.9|6126.3|6120.3|0
1635769470000|2021-11-01 12:24:30|6126.9|6120.9|6127.3|6121.3|6127.3|6121.3|6126.9|6120.9|0
1635769490000|2021-11-01 12:24:50|6127.1|6121.1|6127.6|6121.6|6127.9|6121.9|6126.8|6120.8|1
1635769500000|2021-11-01 12:25:00|6127.3|6121.3|6127.3|6121.3|6127.8|6121.8|6127.3|6121.3|0
1635769510000|2021-11-01 12:25:10|6127.4|6121.4|6127.8|6121.8|6127.8|6121.8|6127.4|6121.4|0
1635769540000|2021-11-01 12:25:40|6127.9|6121.9|6128.3|6122.3|6128.3|6122.3|6127.9|6121.9|0
1635769550000|2021-11-01 12:25:50|6128.4|6122.4|6128.4|6122.4|6128.5|6122.5|6128.4|6122.4|4
1635769560000|2021-11-01 12:26:00|6128.5|6122.5|6127.8|6121.8|6128.5|6122.5|6127.3|6121.3|5
1635769570000|2021-11-01 12:26:10|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|3
1635769600000|2021-11-01 12:26:40|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1635769610000|2021-11-01 12:26:50|6126.9|6120.9|6128.3|6122.3|6128.3|6122.3|6126.9|6120.9|1
1635769620000|2021-11-01 12:27:00|6128.4|6122.4|6129.4|6123.4|6129.4|6123.4|6128.4|6122.4|0
1635769630000|2021-11-01 12:27:10|6130.3|6124.3|6130|6124|6130.4|6124.4|6129.9|6123.9|4
1635769640000|2021-11-01 12:27:20|||||||||1
1635769650000|2021-11-01 12:27:30|6130.2|6124.2|6130.4|6124.4|6130.4|6124.4|6130.2|6124.2|1
1635769660000|2021-11-01 12:27:40|6130|6124|6127.9|6121.9|6130|6124|6126.9|6120.9|3
1635769670000|2021-11-01 12:27:50|||||||||1
1635769680000|2021-11-01 12:28:00|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1635769690000|2021-11-01 12:28:10|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|0
1635769700000|2021-11-01 12:28:20|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|3
1635769720000|2021-11-01 12:28:40|6128.5|6122.5|6128.9|6122.9|6128.9|6122.9|6128.5|6122.5|0
1635769730000|2021-11-01 12:28:50|6128.3|6122.3|6128.4|6122.4|6128.4|6122.4|6128.3|6122.3|4
1635769740000|2021-11-01 12:29:00|6128.5|6122.5|6129.4|6123.4|6129.4|6123.4|6128.5|6122.5|5
1635769750000|2021-11-01 12:29:10|6129.9|6123.9|6129.4|6123.4|6129.9|6123.9|6129.4|6123.4|0
1635769760000|2021-11-01 12:29:20|6129.5|6123.5|6129.4|6123.4|6129.9|6123.9|6128.9|6122.9|5
1635769770000|2021-11-01 12:29:30|6129.3|6123.3|6128.4|6122.4|6129.3|6123.3|6128.4|6122.4|0
1635769780000|2021-11-01 12:29:40|6127.9|6121.9|6127.3|6121.3|6127.9|6121.9|6127.3|6121.3|1
1635769790000|2021-11-01 12:29:50|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1635769810000|2021-11-01 12:30:10|6126.4|6120.4|6126.3|6120.3|6126.4|6120.4|6126.3|6120.3|0
1635769820000|2021-11-01 12:30:20|6126.4|6120.4|6127.3|6121.3|6127.3|6121.3|6126.3|6120.3|3
1635769830000|2021-11-01 12:30:30|6127.6|6121.6|6128.3|6122.3|6128.3|6122.3|6127.6|6121.6|1
1635769850000|2021-11-01 12:30:50|6128.8|6122.8|6129.4|6123.4|6129.5|6123.5|6128.8|6122.8|4
1635769860000|2021-11-01 12:31:00|6130|6124|6128.5|6122.5|6130.2|6124.2|6128.5|6122.5|2
1635769870000|2021-11-01 12:31:10|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|6128.9|6122.9|0
1635769880000|2021-11-01 12:31:20|6129.2|6123.2|6128.8|6122.8|6129.2|6123.2|6128.8|6122.8|1
1635769890000|2021-11-01 12:31:30|6128.6|6122.6|6128.3|6122.3|6128.6|6122.6|6128.3|6122.3|0
1635769900000|2021-11-01 12:31:40|6128.4|6122.4|6128.8|6122.8|6128.8|6122.8|6128.4|6122.4|0
1635769910000|2021-11-01 12:31:50|6128.6|6122.6|6126.8|6120.8|6128.6|6122.6|6126.8|6120.8|2
1635769920000|2021-11-01 12:32:00|6127.3|6121.3|6126.6|6120.6|6127.8|6121.8|6126.6|6120.6|4
1635769930000|2021-11-01 12:32:10|6126.8|6120.8|6127.3|6121.3|6127.3|6121.3|6126.8|6120.8|0
1635769940000|2021-11-01 12:32:20|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|0
1635769960000|2021-11-01 12:32:40|||||||||5
1635769970000|2021-11-01 12:32:50|6127.9|6121.9|6127.8|6121.8|6128.3|6122.3|6127.8|6121.8|2
1635769980000|2021-11-01 12:33:00|6127.6|6121.6|6127.3|6121.3|6127.6|6121.6|6127.3|6121.3|5
1635769990000|2021-11-01 12:33:10|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|0
1635770000000|2021-11-01 12:33:20|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.8|6121.8|1
1635770010000|2021-11-01 12:33:30|6128|6122|6128.4|6122.4|6128.4|6122.4|6128|6122|0
1635770020000|2021-11-01 12:33:40|6128.8|6122.8|6128.9|6122.9|6128.9|6122.9|6128.8|6122.8|0
1635770030000|2021-11-01 12:33:50|6129.4|6123.4|6129.4|6123.4|6129.5|6123.5|6129.4|6123.4|2
1635770040000|2021-11-01 12:34:00|6129.5|6123.5|6129.9|6123.9|6130.9|6124.9|6128.9|6122.9|8
1635770050000|2021-11-01 12:34:10|6129.8|6123.8|6130|6124|6130|6124|6129.8|6123.8|1
1635770060000|2021-11-01 12:34:20|6129|6123|6129.5|6123.5|6129.5|6123.5|6128.9|6122.9|1
1635770070000|2021-11-01 12:34:30|6130|6124|6130|6124|6130|6124|6130|6124|0
1635770080000|2021-11-01 12:34:40|6130.2|6124.2|6130|6124|6130.2|6124.2|6130|6124|2
1635770090000|2021-11-01 12:34:50|6130.2|6124.2|6128.9|6122.9|6130.2|6124.2|6128.9|6122.9|1
1635770100000|2021-11-01 12:35:00|6129|6123|6129.5|6123.5|6129.5|6123.5|6129|6123|0
1635770110000|2021-11-01 12:35:10|6129.7|6123.7|6127.4|6121.4|6129.7|6123.7|6127.4|6121.4|1
1635770130000|2021-11-01 12:35:30|6127.9|6121.9|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|0
1635770170000|2021-11-01 12:36:10|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|7
1635770190000|2021-11-01 12:36:30|6129.4|6123.4|6129.9|6123.9|6130|6124|6129|6123|0
1635770200000|2021-11-01 12:36:40|6130.4|6124.4|6130|6124|6130.4|6124.4|6130|6124|1
1635770210000|2021-11-01 12:36:50|6129.9|6123.9|6129.4|6123.4|6129.9|6123.9|6129.3|6123.3|2
1635770220000|2021-11-01 12:37:00|6128.9|6122.9|6128.9|6122.9|6129.9|6123.9|6128.9|6122.9|2
1635770240000|2021-11-01 12:37:20|6129|6123|6128.3|6122.3|6129.4|6123.4|6128.3|6122.3|2
1635770250000|2021-11-01 12:37:30|6132.3|6126.3|6130.2|6124.2|6132.3|6126.3|6130.2|6124.2|41
1635770260000|2021-11-01 12:37:40|6130|6124|6129.9|6123.9|6130|6124|6129.9|6123.9|2
1635770270000|2021-11-01 12:37:50|6130.2|6124.2|6131.3|6125.3|6131.9|6125.9|6130.2|6124.2|0
1635770280000|2021-11-01 12:38:00|6131.8|6125.8|6132.4|6126.4|6132.4|6126.4|6131.8|6125.8|2
1635770290000|2021-11-01 12:38:10|6133.3|6127.3|6132.3|6126.3|6133.3|6127.3|6131.8|6125.8|4
1635770300000|2021-11-01 12:38:20|6132|6126|6132.3|6126.3|6132.3|6126.3|6132|6126|1
1635770310000|2021-11-01 12:38:30|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|0
1635770320000|2021-11-01 12:38:40|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|1
1635770330000|2021-11-01 12:38:50|6131.4|6125.4|6132.8|6126.8|6132.8|6126.8|6131.4|6125.4|0
1635770340000|2021-11-01 12:39:00|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|2
1635770350000|2021-11-01 12:39:10|6132.8|6126.8|6133.3|6127.3|6133.3|6127.3|6132.8|6126.8|0
1635770360000|2021-11-01 12:39:20|||||||||5
1635770370000|2021-11-01 12:39:30|||||||||3
1635770380000|2021-11-01 12:39:40|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|7
1635770390000|2021-11-01 12:39:50|6132.9|6126.9|6133.3|6127.3|6133.3|6127.3|6132.9|6126.9|0
1635770410000|2021-11-01 12:40:10|6132.8|6126.8|6126.5|6120.5|6132.8|6126.8|6125.3|6119.3|34
1635770420000|2021-11-01 12:40:20|6126.3|6120.3|6126.6|6120.6|6127.6|6121.6|6126.3|6120.3|1
1635770430000|2021-11-01 12:40:30|6127|6121|6127|6121|6127|6121|6126.5|6120.5|0
1635770440000|2021-11-01 12:40:40|6126.7|6120.7|6125.8|6119.8|6126.7|6120.7|6125.8|6119.8|4
1635770460000|2021-11-01 12:41:00|6126|6120|6127|6121|6127|6121|6126|6120|1
1635770470000|2021-11-01 12:41:10|6127.3|6121.3|6127|6121|6127.3|6121.3|6127|6121|1
1635770480000|2021-11-01 12:41:20|6126.8|6120.8|6126.1|6120.1|6126.8|6120.8|6126.1|6120.1|1
1635770490000|2021-11-01 12:41:30|6126|6120|6126|6120|6126|6120|6126|6120|1
1635770500000|2021-11-01 12:41:40|6126.5|6120.5|6128.5|6122.5|6128.5|6122.5|6126.5|6120.5|7
1635770510000|2021-11-01 12:41:50|6128|6122|6128.3|6122.3|6128.5|6122.5|6128|6122|0
1635770520000|2021-11-01 12:42:00|6128|6122|6128.5|6122.5|6129.1|6123.1|6128|6122|2
1635770530000|2021-11-01 12:42:10|6128.3|6122.3|6126.3|6120.3|6128.5|6122.5|6126.3|6120.3|1
1635770550000|2021-11-01 12:42:30|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1635770560000|2021-11-01 12:42:40|6126|6120|6127|6121|6127|6121|6126|6120|0
1635770570000|2021-11-01 12:42:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1635770580000|2021-11-01 12:43:00|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1635770590000|2021-11-01 12:43:10|6126|6120|6125.8|6119.8|6126|6120|6125.8|6119.8|2
1635770600000|2021-11-01 12:43:20|6126|6120|6126|6120|6126|6120|6126|6120|0
1635770630000|2021-11-01 12:43:50|6126.3|6120.3|6125.5|6119.5|6126.3|6120.3|6125.5|6119.5|0
1635770640000|2021-11-01 12:44:00|||||||||1
1635770650000|2021-11-01 12:44:10|6125.6|6119.6|6131.1|6125.1|6131.6|6125.6|6125.6|6119.6|2
1635770670000|2021-11-01 12:44:30|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|2
1635770680000|2021-11-01 12:44:40|6131.6|6121.6|6131.6|6121.6|6131.6|6121.6|6131.6|6121.6|3
1635773400000|2021-11-01 13:30:00|6140.8|6134.8|6146.9|6140.9|6146.9|6140.9|6136.3|6130.3|234
1635773410000|2021-11-01 13:30:10|6146.4|6140.4|6141.5|6135.5|6151|6145|6136|6130|66
1635773420000|2021-11-01 13:30:20|6136.8|6130.8|6138|6132|6139|6133|6129|6123|32
1635773430000|2021-11-01 13:30:30|6138.5|6132.5|6135.5|6129.5|6138.5|6132.5|6125.5|6119.5|17
1635773440000|2021-11-01 13:30:40|6136.5|6130.5|6133.5|6127.5|6137.5|6131.5|6131|6125|15
1635773450000|2021-11-01 13:30:50|6133.6|6127.6|6135.6|6129.6|6137.5|6131.5|6133.5|6127.5|20
1635773460000|2021-11-01 13:31:00|6136|6130|6138.5|6132.5|6138.5|6132.5|6129.5|6123.5|46
1635773470000|2021-11-01 13:31:10|6139.6|6133.6|6146|6140|6147|6141|6139.6|6133.6|35
1635773480000|2021-11-01 13:31:20|6146.1|6140.1|6151|6145|6151|6145|6142.5|6136.5|31
1635773490000|2021-11-01 13:31:30|6152.6|6146.6|6156.5|6150.5|6156.5|6150.5|6150.6|6144.6|32
1635773500000|2021-11-01 13:31:40|6158.5|6152.5|6169.5|6163.5|6169.5|6163.5|6158.5|6152.5|46
1635773510000|2021-11-01 13:31:50|6169.1|6163.1|6179.1|6173.1|6179.1|6173.1|6169|6163|42
1635773520000|2021-11-01 13:32:00|6179|6173|6204|6198|6205|6199|6179|6173|141
1635773530000|2021-11-01 13:32:10|6205.8|6199.8|6195.5|6189.5|6205.8|6199.8|6188.5|6182.5|95
1635773540000|2021-11-01 13:32:20|6199|6193|6195.5|6189.5|6204|6198|6195.5|6189.5|33
1635773550000|2021-11-01 13:32:30|6196.3|6190.3|6195.8|6189.8|6198|6192|6191.5|6185.5|142
1635773560000|2021-11-01 13:32:40|6195.5|6189.5|6188.6|6182.6|6196|6190|6188|6182|19
1635773570000|2021-11-01 13:32:50|6189.1|6183.1|6189.5|6183.5|6189.6|6183.6|6182.5|6176.5|29
1635773580000|2021-11-01 13:33:00|6189.9|6183.9|6191.5|6185.5|6195|6189|6187.5|6181.5|44
1635773590000|2021-11-01 13:33:10|6192.2|6186.2|6183.1|6177.1|6193.5|6187.5|6183.1|6177.1|31
1635773600000|2021-11-01 13:33:20|6185.7|6179.7|6188|6182|6189.1|6183.1|6185.6|6179.6|13
1635773610000|2021-11-01 13:33:30|6187.6|6181.6|6189.1|6183.1|6190.6|6184.6|6187.6|6181.6|11
1635773620000|2021-11-01 13:33:40|6189.5|6183.5|6185.5|6179.5|6190.1|6184.1|6183|6177|23
1635773630000|2021-11-01 13:33:50|6184.7|6178.7|6190.5|6184.5|6190.5|6184.5|6184.5|6178.5|12
1635773640000|2021-11-01 13:34:00|6190|6184|6197.7|6191.7|6200.1|6194.1|6189.5|6183.5|28
1635773650000|2021-11-01 13:34:10|6198.2|6192.2|6191.7|6185.7|6198.2|6192.2|6191.7|6185.7|21
1635773660000|2021-11-01 13:34:20|6192.7|6186.7|6185|6179|6192.7|6186.7|6184.6|6178.6|38
1635773670000|2021-11-01 13:34:30|6185.1|6179.1|6188.5|6182.5|6190.5|6184.5|6185.1|6179.1|7
1635773680000|2021-11-01 13:34:40|6188.8|6182.8|6180.5|6174.5|6189.5|6183.5|6179|6173|22
1635773690000|2021-11-01 13:34:50|6180.8|6174.8|6183.5|6177.5|6186.5|6180.5|6180.8|6174.8|10
1635773700000|2021-11-01 13:35:00|6184|6178|6188|6182|6188|6182|6184|6178|24
1635773710000|2021-11-01 13:35:10|6188.3|6182.3|6178.5|6172.5|6188.3|6182.3|6178.5|6172.5|13
1635773720000|2021-11-01 13:35:20|6176.5|6170.5|6171|6165|6177|6171|6170.3|6164.3|50
1635773730000|2021-11-01 13:35:30|6172|6166|6171.2|6165.2|6172.8|6166.8|6170.3|6164.3|24
1635773740000|2021-11-01 13:35:40|6168.3|6162.3|6164.5|6158.5|6168.8|6162.8|6163.3|6157.3|34
1635773750000|2021-11-01 13:35:50|6164.8|6158.8|6165.1|6159.1|6171.7|6165.7|6164.8|6158.8|18
1635773760000|2021-11-01 13:36:00|6165.8|6159.8|6169.5|6163.5|6169.5|6163.5|6163.8|6157.8|17
1635773770000|2021-11-01 13:36:10|6170|6164|6173.5|6167.5|6173.5|6167.5|6169.8|6163.8|6
1635773780000|2021-11-01 13:36:20|6173.6|6167.6|6171.5|6165.5|6174.3|6168.3|6169.8|6163.8|26
1635773790000|2021-11-01 13:36:30|6171.6|6165.6|6170|6164|6175|6169|6170|6164|28
1635773800000|2021-11-01 13:36:40|6170.5|6164.5|6172.1|6166.1|6172.5|6166.5|6170.5|6164.5|12
1635773810000|2021-11-01 13:36:50|6168.5|6162.5|6175.5|6169.5|6176|6170|6168.5|6162.5|15
1635773820000|2021-11-01 13:37:00|6176|6170|6180|6174|6180|6174|6176|6170|12
1635773830000|2021-11-01 13:37:10|6180.5|6174.5|6177.5|6171.5|6180.6|6174.6|6176.5|6170.5|13
1635773840000|2021-11-01 13:37:20|6177.6|6171.6|6179.5|6173.5|6179.5|6173.5|6177.5|6171.5|4
1635773850000|2021-11-01 13:37:30|6179.6|6173.6|6181.1|6175.1|6181.5|6175.5|6179.6|6173.6|8
1635773860000|2021-11-01 13:37:40|6179.5|6173.5|6177.5|6171.5|6181|6175|6177.5|6171.5|6
1635773870000|2021-11-01 13:37:50|6178.1|6172.1|6177.1|6171.1|6178.5|6172.5|6177.1|6171.1|5
1635773880000|2021-11-01 13:38:00|6178.1|6172.1|6184.5|6178.5|6185.5|6179.5|6178.1|6172.1|18
1635773890000|2021-11-01 13:38:10|6185.5|6179.5|6184.3|6178.3|6185.5|6179.5|6182.6|6176.6|9
1635773900000|2021-11-01 13:38:20|6184.1|6178.1|6183|6177|6184.1|6178.1|6180.5|6174.5|4
1635773910000|2021-11-01 13:38:30|6183.6|6177.6|6183.2|6177.2|6183.6|6177.6|6183.1|6177.1|10
1635773920000|2021-11-01 13:38:40|6186.1|6180.1|6185|6179|6187.2|6181.2|6184.1|6178.1|12
1635773930000|2021-11-01 13:38:50|6184.6|6178.6|6186.1|6180.1|6186.1|6180.1|6184.5|6178.5|4
1635773940000|2021-11-01 13:39:00|6187|6181|6185|6179|6188|6182|6185|6179|17
1635773950000|2021-11-01 13:39:10|6183.8|6177.8|6182.1|6176.1|6184|6178|6181.6|6175.6|23
1635773960000|2021-11-01 13:39:20|6182.7|6176.7|6187|6181|6187|6181|6182.7|6176.7|11
1635773970000|2021-11-01 13:39:30|6188|6182|6185.7|6179.7|6188.1|6182.1|6185.6|6179.6|20
1635773980000|2021-11-01 13:39:40|6188.6|6182.6|6188.1|6182.1|6188.6|6182.6|6188.1|6182.1|16
1635773990000|2021-11-01 13:39:50|6188.2|6182.2|6182.6|6176.6|6188.6|6182.6|6182.1|6176.1|13
1635774000000|2021-11-01 13:40:00|6182.1|6176.1|6182.7|6176.7|6183.6|6177.6|6182.1|6176.1|13
1635774010000|2021-11-01 13:40:10|6182.6|6176.6|6183.5|6177.5|6183.5|6177.5|6182.6|6176.6|4
1635774020000|2021-11-01 13:40:20|6183.1|6177.1|6184.9|6178.9|6186.7|6180.7|6183.1|6177.1|35
1635774030000|2021-11-01 13:40:30|6184.7|6178.7|6184.4|6178.4|6186.4|6180.4|6184.2|6178.2|12
1635774040000|2021-11-01 13:40:40|6185.6|6179.6|6186.2|6180.2|6186.4|6180.4|6182.4|6176.4|20
1635774050000|2021-11-01 13:40:50|6185.9|6179.9|6187.1|6181.1|6187.6|6181.6|6185.7|6179.7|8
1635774060000|2021-11-01 13:41:00|6187.6|6181.6|6186.1|6180.1|6187.6|6181.6|6183.9|6177.9|28
1635774070000|2021-11-01 13:41:10|6185.7|6179.7|6185.1|6179.1|6186.1|6180.1|6185.1|6179.1|2
1635774080000|2021-11-01 13:41:20|6184.6|6178.6|6181.5|6175.5|6185|6179|6181.5|6175.5|17
1635774090000|2021-11-01 13:41:30|6181.6|6175.6|6182.6|6176.6|6182.6|6176.6|6181.5|6175.5|28
1635774100000|2021-11-01 13:41:40|6183.1|6177.1|6185.5|6179.5|6186|6180|6182.6|6176.6|8
1635774110000|2021-11-01 13:41:50|6185.6|6179.6|6186.1|6180.1|6186.2|6180.2|6185.6|6179.6|4
1635774120000|2021-11-01 13:42:00|6186.2|6180.2|6188.2|6182.2|6189|6183|6186.2|6180.2|13
1635774130000|2021-11-01 13:42:10|6187.7|6181.7|6186.1|6180.1|6187.9|6181.9|6186.1|6180.1|20
1635774140000|2021-11-01 13:42:20|6185.2|6179.2|6184.7|6178.7|6186.1|6180.1|6184.7|6178.7|12
1635774150000|2021-11-01 13:42:30|6184.9|6178.9|6182.8|6176.8|6185.1|6179.1|6181.7|6175.7|17
1635774160000|2021-11-01 13:42:40|6183.1|6177.1|6183.1|6177.1|6183.6|6177.6|6183|6177|4
1635774170000|2021-11-01 13:42:50|6183|6177|6183|6177|6183.1|6177.1|6182.1|6176.1|10
1635774180000|2021-11-01 13:43:00|6183.1|6177.1|6178.3|6172.3|6183.1|6177.1|6178|6172|20
1635774190000|2021-11-01 13:43:10|6178.8|6172.8|6178.2|6172.2|6179.3|6173.3|6176.6|6170.6|17
1635774200000|2021-11-01 13:43:20|6178|6172|6173.5|6167.5|6178.7|6172.7|6173.5|6167.5|48
1635774210000|2021-11-01 13:43:30|6171.1|6165.1|6172.5|6166.5|6173.1|6167.1|6171.1|6165.1|19
1635774220000|2021-11-01 13:43:40|6173|6167|6172.5|6166.5|6173|6167|6172.3|6166.3|9
1635774230000|2021-11-01 13:43:50|6170.5|6164.5|6168.1|6162.1|6170.6|6164.6|6168.1|6162.1|29
1635774240000|2021-11-01 13:44:00|6168.2|6162.2|6170.6|6164.6|6170.6|6164.6|6168.2|6162.2|13
1635774250000|2021-11-01 13:44:10|6170.1|6164.1|6171.1|6165.1|6171.1|6165.1|6170.1|6164.1|15
1635774260000|2021-11-01 13:44:20|6171.2|6165.2|6177.1|6171.1|6177.2|6171.2|6171.2|6165.2|57
1635774270000|2021-11-01 13:44:30|6177.5|6171.5|6176|6170|6177.6|6171.6|6176|6170|15
1635774280000|2021-11-01 13:44:40|6177.5|6171.5|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|8
1635774290000|2021-11-01 13:44:50|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|1
1635774300000|2021-11-01 13:45:00|6177.5|6171.5|6185.2|6179.2|6185.4|6179.4|6177.1|6171.1|72
1635774310000|2021-11-01 13:45:10|6185.4|6179.4|6183.5|6177.5|6185.4|6179.4|6183.1|6177.1|21
1635774320000|2021-11-01 13:45:20|6183.1|6177.1|6184.1|6178.1|6184.1|6178.1|6183.1|6177.1|1
1635774330000|2021-11-01 13:45:30|6183.6|6177.6|6182.5|6176.5|6185.2|6179.2|6180.5|6174.5|20
1635774340000|2021-11-01 13:45:40|6182.1|6176.1|6181.5|6175.5|6183.5|6177.5|6181.5|6175.5|8
1635774350000|2021-11-01 13:45:50|6182|6176|6180.5|6174.5|6183.5|6177.5|6180.1|6174.1|12
1635774360000|2021-11-01 13:46:00|6181.5|6175.5|6180.2|6174.2|6183.5|6177.5|6180.2|6174.2|43
1635774370000|2021-11-01 13:46:10|6180.3|6174.3|6180.2|6174.2|6181.2|6175.2|6180.2|6174.2|9
1635774380000|2021-11-01 13:46:20|6180.3|6174.3|6180.2|6174.2|6180.8|6174.8|6180.2|6174.2|5
1635774390000|2021-11-01 13:46:30|6179.9|6173.9|6179.8|6173.8|6179.9|6173.9|6179.2|6173.2|1
1635774400000|2021-11-01 13:46:40|6179.7|6173.7|6181.7|6175.7|6181.7|6175.7|6179.7|6173.7|3
1635774410000|2021-11-01 13:46:50|6181.8|6175.8|6182.3|6176.3|6182.3|6176.3|6181.8|6175.8|6
1635774420000|2021-11-01 13:47:00|6181.8|6175.8|6182.3|6176.3|6182.3|6176.3|6181.8|6175.8|2
1635774430000|2021-11-01 13:47:10|6182.7|6176.7|6183.2|6177.2|6183.3|6177.3|6182.7|6176.7|10
1635774440000|2021-11-01 13:47:20|6182.8|6176.8|6181.8|6175.8|6182.8|6176.8|6181.7|6175.7|5
1635774450000|2021-11-01 13:47:30|6181.7|6175.7|6181.8|6175.8|6182.3|6176.3|6181.7|6175.7|5
1635774460000|2021-11-01 13:47:40|6181.7|6175.7|6181.7|6175.7|6181.8|6175.8|6181.7|6175.7|6
1635774470000|2021-11-01 13:47:50|6181.8|6175.8|6181.2|6175.2|6182.3|6176.3|6181.2|6175.2|14
1635774480000|2021-11-01 13:48:00|6181|6175|6181.8|6175.8|6182.3|6176.3|6180.2|6174.2|34
1635774490000|2021-11-01 13:48:10|6182.3|6176.3|6180.2|6174.2|6182.3|6176.3|6178.7|6172.7|40
1635774500000|2021-11-01 13:48:20|6180.7|6174.7|6180.5|6174.5|6181|6175|6180|6174|47
1635774510000|2021-11-01 13:48:30|6180.7|6174.7|6181.8|6175.8|6182|6176|6180.5|6174.5|30
1635774520000|2021-11-01 13:48:40|6181.7|6175.7|6181.8|6175.8|6182.3|6176.3|6181.7|6175.7|25
1635774530000|2021-11-01 13:48:50|6182.3|6176.3|6180.2|6174.2|6182.3|6176.3|6178.7|6172.7|24
1635774540000|2021-11-01 13:49:00|6180.7|6174.7|6179.7|6173.7|6180.7|6174.7|6178.7|6172.7|19
1635774550000|2021-11-01 13:49:10|6179.2|6173.2|6177.2|6171.2|6179.7|6173.7|6176.5|6170.5|8
1635774560000|2021-11-01 13:49:20|6177.8|6171.8|6177.8|6171.8|6178.3|6172.3|6177.2|6171.2|8
1635774570000|2021-11-01 13:49:30|6178|6172|6180.8|6174.8|6180.8|6174.8|6178|6172|9
1635774580000|2021-11-01 13:49:40|6180.7|6174.7|6180.8|6174.8|6181.3|6175.3|6180.7|6174.7|18
1635774590000|2021-11-01 13:49:50|6180.7|6174.7|6180.7|6174.7|6181.3|6175.3|6180.7|6174.7|6
1635774600000|2021-11-01 13:50:00|6180.5|6174.5|6177.5|6171.5|6180.5|6174.5|6177.2|6171.2|42
1635774610000|2021-11-01 13:50:10|6177.4|6171.4|6179.9|6173.9|6179.9|6173.9|6177.4|6171.4|5
1635774620000|2021-11-01 13:50:20|6180|6174|6181.5|6175.5|6182|6176|6180|6174|10
1635774630000|2021-11-01 13:50:30|6182|6176|6181.8|6175.8|6182|6176|6181.4|6175.4|63
1635774640000|2021-11-01 13:50:40|6182|6176|6182.9|6176.9|6183.2|6177.2|6181|6175|43
1635774650000|2021-11-01 13:50:50|6183.4|6177.4|6181.9|6175.9|6183.4|6177.4|6181.9|6175.9|7
1635774660000|2021-11-01 13:51:00|6182.4|6176.4|6183.5|6177.5|6183.9|6177.9|6182.4|6176.4|9
1635774670000|2021-11-01 13:51:10|6183.8|6177.8|6184.4|6178.4|6184.4|6178.4|6182.5|6176.5|7
1635774680000|2021-11-01 13:51:20|6184.3|6178.3|6184.3|6178.3|6184.4|6178.4|6184.3|6178.3|12
1635774690000|2021-11-01 13:51:30|6184.4|6178.4|6187.9|6181.9|6188.4|6182.4|6184.3|6178.3|13
1635774700000|2021-11-01 13:51:40|6187.5|6181.5|6187.4|6181.4|6188.4|6182.4|6185.8|6179.8|23
1635774710000|2021-11-01 13:51:50|6187.9|6181.9|6187.9|6181.9|6188.3|6182.3|6187.9|6181.9|0
1635774720000|2021-11-01 13:52:00|6188.4|6182.4|6186.9|6180.9|6191.5|6185.5|6185.9|6179.9|33
1635774730000|2021-11-01 13:52:10|6187.4|6181.4|6183.9|6177.9|6187.4|6181.4|6183.9|6177.9|15
1635774740000|2021-11-01 13:52:20|6184|6178|6187.9|6181.9|6187.9|6181.9|6184|6178|7
1635774750000|2021-11-01 13:52:30|6189.4|6183.4|6188.4|6182.4|6189.9|6183.9|6187.9|6181.9|3
1635774760000|2021-11-01 13:52:40|6188.9|6182.9|6188.9|6182.9|6189.9|6183.9|6188.4|6182.4|17
1635774770000|2021-11-01 13:52:50|6189.5|6183.5|6190.5|6184.5|6190.5|6184.5|6189.4|6183.4|5
1635774780000|2021-11-01 13:53:00|6190.9|6184.9|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|10
1635774790000|2021-11-01 13:53:10|6191.8|6185.8|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|17
1635774800000|2021-11-01 13:53:20|6192.1|6186.1|6190.9|6184.9|6192.1|6186.1|6190|6184|17
1635774810000|2021-11-01 13:53:30|6190.5|6184.5|6190.9|6184.9|6191.4|6185.4|6189.9|6183.9|9
1635774820000|2021-11-01 13:53:40|6191.4|6185.4|6191.9|6185.9|6192.5|6186.5|6190.9|6184.9|15
1635774840000|2021-11-01 13:54:00|6191.8|6185.8|6191.4|6185.4|6192|6186|6191.4|6185.4|22
1635774850000|2021-11-01 13:54:10|6191.8|6185.8|6190.4|6184.4|6192|6186|6190.4|6184.4|14
1635774860000|2021-11-01 13:54:20|6190.3|6184.3|6187.9|6181.9|6190.3|6184.3|6187.5|6181.5|14
1635774870000|2021-11-01 13:54:30|6187.4|6181.4|6188.4|6182.4|6188.4|6182.4|6187.4|6181.4|4
1635774880000|2021-11-01 13:54:40|6188|6182|6186.9|6180.9|6188|6182|6186.9|6180.9|7
1635774890000|2021-11-01 13:54:50|6187.4|6181.4|6187.9|6181.9|6187.9|6181.9|6187.4|6181.4|4
1635774900000|2021-11-01 13:55:00|6187.4|6181.4|6188.5|6182.5|6189|6183|6187.4|6181.4|15
1635774910000|2021-11-01 13:55:10|6189|6183|6188.5|6182.5|6189|6183|6188.5|6182.5|3
1635774920000|2021-11-01 13:55:20|6188.3|6182.3|6186.4|6180.4|6188.3|6182.3|6185.4|6179.4|20
1635774930000|2021-11-01 13:55:30|6186|6180|6187|6181|6187|6181|6186|6180|6
1635774940000|2021-11-01 13:55:40|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.4|6181.4|12
1635774950000|2021-11-01 13:55:50|6188|6182|6188.4|6182.4|6189|6183|6188|6182|2
1635774960000|2021-11-01 13:56:00|6189|6183|6190.4|6184.4|6190.4|6184.4|6188.9|6182.9|31
1635774970000|2021-11-01 13:56:10|6192.4|6186.4|6193|6187|6193.4|6187.4|6192.4|6186.4|122
1635774980000|2021-11-01 13:56:20|6193.7|6187.7|6194.7|6188.7|6195.5|6189.5|6193.7|6187.7|18
1635774990000|2021-11-01 13:56:30|6195.8|6189.8|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|6
1635775000000|2021-11-01 13:56:40|6197.2|6191.2|6194.7|6188.7|6197.2|6191.2|6194.7|6188.7|6
1635775010000|2021-11-01 13:56:50|6195.2|6189.2|6193.5|6187.5|6195.7|6189.7|6193.5|6187.5|10
1635775020000|2021-11-01 13:57:00|6193.7|6187.7|6194.5|6188.5|6195|6189|6193.5|6187.5|12
1635775030000|2021-11-01 13:57:10|6195.9|6189.9|6193.5|6187.5|6195.9|6189.9|6193.2|6187.2|10
1635775040000|2021-11-01 13:57:20|6193.1|6187.1|6193|6187|6193.1|6187.1|6192|6186|2
1635775050000|2021-11-01 13:57:30|6193.5|6187.5|6195.4|6189.4|6195.4|6189.4|6193.5|6187.5|4
1635775060000|2021-11-01 13:57:40|6195.8|6189.8|6195.5|6189.5|6196.5|6190.5|6195.4|6189.4|6
1635775070000|2021-11-01 13:57:50|6195.4|6189.4|6194.9|6188.9|6195.4|6189.4|6194.9|6188.9|7
1635775080000|2021-11-01 13:58:00|6194.4|6188.4|6192.9|6186.9|6194.4|6188.4|6190.9|6184.9|18
1635775090000|2021-11-01 13:58:10|6193|6187|6196.2|6190.2|6196.2|6190.2|6193|6187|13
1635775100000|2021-11-01 13:58:20|6196.3|6190.3|6195|6189|6197.4|6191.4|6192.7|6186.7|28
1635775110000|2021-11-01 13:58:30|6194.7|6188.7|6196.7|6190.7|6196.7|6190.7|6194.7|6188.7|5
1635775120000|2021-11-01 13:58:40|6197.4|6191.4|6196.7|6190.7|6197.7|6191.7|6195.7|6189.7|12
1635775130000|2021-11-01 13:58:50|6195.2|6189.2|6193.2|6187.2|6196.2|6190.2|6193.2|6187.2|17
1635775140000|2021-11-01 13:59:00|6193.7|6187.7|6194.3|6188.3|6195.2|6189.2|6192.7|6186.7|10
1635775150000|2021-11-01 13:59:10|6195.2|6189.2|6193.2|6187.2|6195.7|6189.7|6193.2|6187.2|6
1635775160000|2021-11-01 13:59:20|6193.3|6187.3|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|1
1635775170000|2021-11-01 13:59:30|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|7
1635775180000|2021-11-01 13:59:40|6195.3|6189.3|6196.5|6190.5|6196.5|6190.5|6195.3|6189.3|3
1635775190000|2021-11-01 13:59:50|6195.7|6189.7|6195.2|6189.2|6195.7|6189.7|6194.7|6188.7|2
1635775200000|2021-11-01 14:00:00|6195.3|6189.3|6194.7|6188.7|6195.3|6189.3|6194.2|6188.2|5
1635775210000|2021-11-01 14:00:10|6194|6188|6192.7|6186.7|6194|6188|6192.2|6186.2|11
1635775220000|2021-11-01 14:00:20|6193.2|6187.2|6194.8|6188.8|6195|6189|6193.2|6187.2|11
1635775230000|2021-11-01 14:00:30|6194.4|6188.4|6192.2|6186.2|6194.4|6188.4|6191.8|6185.8|9
1635775240000|2021-11-01 14:00:40|6192.5|6186.5|6192.2|6186.2|6192.8|6186.8|6192.2|6186.2|4
1635775250000|2021-11-01 14:00:50|6192.3|6186.3|6191.2|6185.2|6193|6187|6190.3|6184.3|6
1635775260000|2021-11-01 14:01:00|6190.9|6184.9|6188.9|6182.9|6190.9|6184.9|6188.2|6182.2|35
1635775270000|2021-11-01 14:01:10|6187.5|6181.5|6183.7|6177.7|6188|6182|6182.9|6176.9|18
1635775280000|2021-11-01 14:01:20|6182.9|6176.9|6186.9|6180.9|6187.2|6181.2|6182.9|6176.9|11
1635775290000|2021-11-01 14:01:30|6184.9|6178.9|6184.9|6178.9|6185.9|6179.9|6183.8|6177.8|4
1635775300000|2021-11-01 14:01:40|6184.4|6178.4|6180.9|6174.9|6184.9|6178.9|6179.2|6173.2|13
1635775310000|2021-11-01 14:01:50|6181|6175|6176.4|6170.4|6181.7|6175.7|6173.2|6167.2|49
1635775320000|2021-11-01 14:02:00|6175.3|6169.3|6176.9|6170.9|6176.9|6170.9|6174.4|6168.4|15
1635775330000|2021-11-01 14:02:10|6180.5|6174.5|6181.9|6175.9|6182.4|6176.4|6179.9|6173.9|14
1635775340000|2021-11-01 14:02:20|6182.4|6176.4|6179.4|6173.4|6182.4|6176.4|6177.9|6171.9|8
1635775350000|2021-11-01 14:02:30|6178.9|6172.9|6176.9|6170.9|6178.9|6172.9|6176.4|6170.4|1
1635775360000|2021-11-01 14:02:40|6176.8|6170.8|6174.9|6168.9|6176.8|6170.8|6173.8|6167.8|6
1635775370000|2021-11-01 14:02:50|6174|6168|6174.4|6168.4|6174.9|6168.9|6173.9|6167.9|2
1635775380000|2021-11-01 14:03:00|6173.9|6167.9|6171.8|6165.8|6173.9|6167.9|6169.4|6163.4|10
1635775390000|2021-11-01 14:03:10|6171.4|6165.4|6174.5|6168.5|6174.5|6168.5|6171.4|6165.4|6
1635775400000|2021-11-01 14:03:20|6174.9|6168.9|6173.6|6167.6|6174.9|6168.9|6173.1|6167.1|9
1635775410000|2021-11-01 14:03:30|6172.6|6166.6|6172.1|6166.1|6172.6|6166.6|6171.4|6165.4|7
1635775420000|2021-11-01 14:03:40|6168.3|6162.3|6162.6|6156.6|6168.8|6162.8|6162.6|6156.6|13
1635775430000|2021-11-01 14:03:50|6162|6156|6161.6|6155.6|6162.6|6156.6|6160|6154|20
1635775440000|2021-11-01 14:04:00|6160.6|6154.6|6164.9|6158.9|6164.9|6158.9|6159.1|6153.1|25
1635775450000|2021-11-01 14:04:10|6165|6159|6167.9|6161.9|6167.9|6161.9|6165|6159|5
1635775460000|2021-11-01 14:04:20|6168.3|6162.3|6168.9|6162.9|6168.9|6162.9|6167.3|6161.3|10
1635775470000|2021-11-01 14:04:30|6170|6164|6170.3|6164.3|6170.4|6164.4|6166.8|6160.8|8
1635775480000|2021-11-01 14:04:40|6169.9|6163.9|6168.3|6162.3|6170.4|6164.4|6168.3|6162.3|11
1635775490000|2021-11-01 14:04:50|6167.3|6161.3|6167.5|6161.5|6168.3|6162.3|6167.3|6161.3|3
1635775500000|2021-11-01 14:05:00|6170.6|6164.6|6173.9|6167.9|6174|6168|6169.6|6163.6|21
1635775510000|2021-11-01 14:05:10|6175.4|6169.4|6176.3|6170.3|6176.3|6170.3|6175.4|6169.4|7
1635775520000|2021-11-01 14:05:20|6175.8|6169.8|6177.3|6171.3|6177.8|6171.8|6173.5|6167.5|13
1635775530000|2021-11-01 14:05:30|6177.4|6171.4|6176.6|6170.6|6177.8|6171.8|6176.1|6170.1|18
1635775540000|2021-11-01 14:05:40|6176.8|6170.8|6175.8|6169.8|6176.9|6170.9|6175.6|6169.6|5
1635775550000|2021-11-01 14:05:50|6176.3|6170.3|6181.4|6175.4|6181.4|6175.4|6176.3|6170.3|4
1635775560000|2021-11-01 14:06:00|6181|6175|6181.4|6175.4|6182.9|6176.9|6177.9|6171.9|25
1635775570000|2021-11-01 14:06:10|6181.5|6175.5|6177.9|6171.9|6182.9|6176.9|6177.9|6171.9|17
1635775580000|2021-11-01 14:06:20|6177.4|6171.4|6177.5|6171.5|6177.9|6171.9|6177.4|6171.4|4
1635775590000|2021-11-01 14:06:30|6177.9|6171.9|6178.4|6172.4|6178.4|6172.4|6177.9|6171.9|5
1635775600000|2021-11-01 14:06:40|6178.8|6172.8|6179.9|6173.9|6179.9|6173.9|6178.8|6172.8|2
1635775610000|2021-11-01 14:06:50|||||||||1
1635775620000|2021-11-01 14:07:00|6179.3|6173.3|6182.4|6176.4|6182.9|6176.9|6176.9|6170.9|15
1635775630000|2021-11-01 14:07:10|6182.3|6176.3|6182.4|6176.4|6182.4|6176.4|6181.9|6175.9|0
1635775640000|2021-11-01 14:07:20|6182.3|6176.3|6181.9|6175.9|6182.3|6176.3|6181.9|6175.9|3
1635775650000|2021-11-01 14:07:30|6181.4|6175.4|6180.9|6174.9|6181.5|6175.5|6180.9|6174.9|6
1635775660000|2021-11-01 14:07:40|6180.8|6174.8|6180.3|6174.3|6180.8|6174.8|6179.9|6173.9|12
1635775670000|2021-11-01 14:07:50|6179.8|6173.8|6180.3|6174.3|6180.3|6174.3|6179.8|6173.8|0
1635775680000|2021-11-01 14:08:00|6177.6|6171.6|6180.6|6174.6|6180.6|6174.6|6177.6|6171.6|20
1635775690000|2021-11-01 14:08:10|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|1
1635775710000|2021-11-01 14:08:30|6181.3|6175.3|6180.6|6174.6|6181.3|6175.3|6180.6|6174.6|1
1635775720000|2021-11-01 14:08:40|6180.1|6174.1|6178.8|6172.8|6180.6|6174.6|6178.6|6172.6|11
1635775730000|2021-11-01 14:08:50|6178.9|6172.9|6180.3|6174.3|6180.3|6174.3|6178.9|6172.9|4
1635775740000|2021-11-01 14:09:00|6180.6|6174.6|6180.6|6174.6|6182.1|6176.1|6180.1|6174.1|12
1635775750000|2021-11-01 14:09:10|6179.6|6173.6|6178.6|6172.6|6179.6|6173.6|6178.6|6172.6|2
1635775760000|2021-11-01 14:09:20|6179.1|6173.1|6178.9|6172.9|6179.1|6173.1|6177.4|6171.4|6
1635775770000|2021-11-01 14:09:30|6179|6173|6179.4|6173.4|6181.4|6175.4|6179|6173|5
1635775780000|2021-11-01 14:09:40|6179.5|6173.5|6179.9|6173.9|6179.9|6173.9|6179.5|6173.5|0
1635775790000|2021-11-01 14:09:50|6179.4|6173.4|6179.9|6173.9|6179.9|6173.9|6179.4|6173.4|2
1635775800000|2021-11-01 14:10:00|6179.4|6173.4|6182.9|6176.9|6183.4|6177.4|6178.9|6172.9|12
1635775810000|2021-11-01 14:10:10|6181.9|6175.9|6182.8|6176.8|6182.9|6176.9|6181.9|6175.9|9
1635775820000|2021-11-01 14:10:20|6182.5|6176.5|6182.3|6176.3|6183.4|6177.4|6181.9|6175.9|13
1635775830000|2021-11-01 14:10:30|6182.4|6176.4|6183.8|6177.8|6183.8|6177.8|6181.6|6175.6|15
1635775840000|2021-11-01 14:10:40|6186.8|6180.8|6191.8|6185.8|6191.8|6185.8|6186.8|6180.8|23
1635775850000|2021-11-01 14:10:50|6190.8|6184.8|6192.1|6186.1|6194.1|6188.1|6189.8|6183.8|25
1635775860000|2021-11-01 14:11:00|6191.6|6185.6|6192.6|6186.6|6192.6|6186.6|6191.6|6185.6|10
1635775870000|2021-11-01 14:11:10|6193.1|6187.1|6191.9|6185.9|6194.1|6188.1|6191.8|6185.8|16
1635775880000|2021-11-01 14:11:20|6192.3|6186.3|6190.3|6184.3|6192.9|6186.9|6190.3|6184.3|6
1635775890000|2021-11-01 14:11:30|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|12
1635775900000|2021-11-01 14:11:40|6188.9|6182.9|6186.4|6180.4|6188.9|6182.9|6185.4|6179.4|9
1635775910000|2021-11-01 14:11:50|6187.4|6181.4|6185.9|6179.9|6187.9|6181.9|6185.9|6179.9|3
1635775920000|2021-11-01 14:12:00|6186.6|6180.6|6186.9|6180.9|6187.4|6181.4|6186.6|6180.6|4
1635775930000|2021-11-01 14:12:10|6187.4|6181.4|6184.9|6178.9|6187.4|6181.4|6184.9|6178.9|6
1635775940000|2021-11-01 14:12:20|6187.4|6181.4|6185.9|6179.9|6187.4|6181.4|6185.9|6179.9|2
1635775950000|2021-11-01 14:12:30|6186.4|6180.4|6182.9|6176.9|6186.4|6180.4|6182.9|6176.9|6
1635775960000|2021-11-01 14:12:40|6182.6|6176.6|6182.9|6176.9|6183.4|6177.4|6181.9|6175.9|0
1635775970000|2021-11-01 14:12:50|6182.4|6176.4|6182.9|6176.9|6182.9|6176.9|6182.4|6176.4|1
1635775980000|2021-11-01 14:13:00|6183.5|6177.5|6183.8|6177.8|6184.9|6178.9|6183.4|6177.4|4
1635775990000|2021-11-01 14:13:10|6183.9|6177.9|6183.5|6177.5|6184.4|6178.4|6182.5|6176.5|1
1635776000000|2021-11-01 14:13:20|6183.9|6177.9|6183.3|6177.3|6184.4|6178.4|6182.4|6176.4|4
1635776010000|2021-11-01 14:13:30|6182.9|6176.9|6185.9|6179.9|6185.9|6179.9|6182.9|6176.9|8
1635776020000|2021-11-01 14:13:40|6185.8|6179.8|6187|6181|6187.4|6181.4|6185.8|6179.8|3
1635776030000|2021-11-01 14:13:50|6187.9|6181.9|6184.4|6178.4|6187.9|6181.9|6184.4|6178.4|7
1635776040000|2021-11-01 14:14:00|6184.5|6178.5|6186.9|6180.9|6186.9|6180.9|6184.5|6178.5|11
1635776050000|2021-11-01 14:14:10|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187|6181|8
1635776060000|2021-11-01 14:14:20|6186.9|6180.9|6185.9|6179.9|6187.4|6181.4|6185.9|6179.9|4
1635776070000|2021-11-01 14:14:30|6185.8|6179.8|6184.9|6178.9|6185.8|6179.8|6184.9|6178.9|5
1635776080000|2021-11-01 14:14:40|6185.2|6179.2|6185.9|6179.9|6185.9|6179.9|6185.2|6179.2|1
1635776090000|2021-11-01 14:14:50|6186|6180|6186.9|6180.9|6186.9|6180.9|6186|6180|1
1635776100000|2021-11-01 14:15:00|6185.9|6179.9|6186.9|6180.9|6186.9|6180.9|6185.9|6179.9|0
1635776110000|2021-11-01 14:15:10|6187.4|6181.4|6191.3|6185.3|6192.9|6186.9|6186.9|6180.9|24
1635776120000|2021-11-01 14:15:20|6191.4|6185.4|6190.9|6184.9|6191.4|6185.4|6189.9|6183.9|6
1635776130000|2021-11-01 14:15:30|6191.4|6185.4|6192.9|6186.9|6192.9|6186.9|6191|6185|4
1635776140000|2021-11-01 14:15:40|6192.4|6186.4|6192.9|6186.9|6192.9|6186.9|6191.9|6185.9|3
1635776150000|2021-11-01 14:15:50|6193|6187|6196.8|6190.8|6197.8|6191.8|6193|6187|30
1635776160000|2021-11-01 14:16:00|6196.9|6190.9|6197.8|6191.8|6197.8|6191.8|6196.8|6190.8|10
1635776170000|2021-11-01 14:16:10|6197.6|6191.6|6197|6191|6197.8|6191.8|6197|6191|25
1635776180000|2021-11-01 14:16:20|6197.1|6191.1|6196.8|6190.8|6197.1|6191.1|6196|6190|7
1635776190000|2021-11-01 14:16:30|6196.6|6190.6|6197.8|6191.8|6197.8|6191.8|6195.9|6189.9|6
1635776200000|2021-11-01 14:16:40|6198.5|6192.5|6198.1|6192.1|6198.5|6192.5|6196.6|6190.6|10
1635776210000|2021-11-01 14:16:50|||||||||18
1635776220000|2021-11-01 14:17:00|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|35
1635776230000|2021-11-01 14:17:10|6198.1|6192.1|6201.6|6195.6|6202.3|6196.3|6198.1|6192.1|55
1635776240000|2021-11-01 14:17:20|6201.2|6195.2|6203.9|6197.9|6205|6199|6201.1|6195.1|27
1635776250000|2021-11-01 14:17:30|6203.4|6197.4|6204.3|6198.3|6205.4|6199.4|6203.3|6197.3|31
1635776260000|2021-11-01 14:17:40|6204.1|6198.1|6201.1|6195.1|6204.6|6198.6|6199.6|6193.6|24
1635776270000|2021-11-01 14:17:50|6200.6|6194.6|6200|6194|6201.1|6195.1|6198.6|6192.6|14
1635776280000|2021-11-01 14:18:00|6200.6|6194.6|6203.1|6197.1|6203.6|6197.6|6200.1|6194.1|8
1635776290000|2021-11-01 14:18:10|6202.2|6196.2|6203|6197|6203.1|6197.1|6201.6|6195.6|6
1635776300000|2021-11-01 14:18:20|6202.8|6196.8|6202|6196|6202.8|6196.8|6199.6|6193.6|12
1635776310000|2021-11-01 14:18:30|6202.8|6196.8|6201.6|6195.6|6203.6|6197.6|6201.1|6195.1|8
1635776320000|2021-11-01 14:18:40|6202.1|6196.1|6200.6|6194.6|6202.1|6196.1|6199.8|6193.8|10
1635776330000|2021-11-01 14:18:50|6201.1|6195.1|6201|6195|6201.1|6195.1|6201|6195|3
1635776340000|2021-11-01 14:19:00|6201.1|6195.1|6200.3|6194.3|6201.1|6195.1|6199|6193|19
1635776350000|2021-11-01 14:19:10|6200.6|6194.6|6200.1|6194.1|6201.3|6195.3|6200.1|6194.1|8
1635776360000|2021-11-01 14:19:20|6200.3|6194.3|6198.1|6192.1|6200.3|6194.3|6196.6|6190.6|10
1635776370000|2021-11-01 14:19:30|6197.6|6191.6|6198|6192|6198.6|6192.6|6197.6|6191.6|7
1635776380000|2021-11-01 14:19:40|6198.1|6192.1|6197.1|6191.1|6198.6|6192.6|6196.1|6190.1|7
1635776390000|2021-11-01 14:19:50|6197|6191|6197|6191|6197|6191|6197|6191|3
1635776400000|2021-11-01 14:20:00|6197.5|6191.5|6201|6195|6201.1|6195.1|6197.5|6191.5|7
1635776410000|2021-11-01 14:20:10|6201.6|6195.6|6198.8|6192.8|6202.1|6196.1|6198.4|6192.4|40
1635776420000|2021-11-01 14:20:20|6198.6|6192.6|6196.9|6190.9|6199.3|6193.3|6196.3|6190.3|29
1635776430000|2021-11-01 14:20:30|6197|6191|6194|6188|6197|6191|6193.4|6187.4|20
1635776440000|2021-11-01 14:20:40|6193.5|6187.5|6193.5|6187.5|6194|6188|6193.4|6187.4|21
1635776450000|2021-11-01 14:20:50|6193.4|6187.4|6193.5|6187.5|6194|6188|6193.4|6187.4|6
1635776460000|2021-11-01 14:21:00|6194|6188|6189.5|6183.5|6194|6188|6189.5|6183.5|8
1635776470000|2021-11-01 14:21:10|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|1
1635776480000|2021-11-01 14:21:20|6189.5|6183.5|6195.9|6189.9|6195.9|6189.9|6189.5|6183.5|9
1635776490000|2021-11-01 14:21:30|6196|6190|6190.4|6184.4|6196|6190|6190.4|6184.4|16
1635776500000|2021-11-01 14:21:40|6189.9|6183.9|6190.9|6184.9|6192|6186|6189.9|6183.9|7
1635776510000|2021-11-01 14:21:50|6190.5|6184.5|6190|6184|6190.5|6184.5|6189.9|6183.9|3
1635776520000|2021-11-01 14:22:00|6190.4|6184.4|6188.4|6182.4|6190.5|6184.5|6185.5|6179.5|23
1635776530000|2021-11-01 14:22:10|6188.3|6182.3|6190|6184|6190|6184|6187.5|6181.5|6
1635776540000|2021-11-01 14:22:20|6189.9|6183.9|6188.9|6182.9|6190|6184|6188.9|6182.9|6
1635776550000|2021-11-01 14:22:30|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|4
1635776560000|2021-11-01 14:22:40|6190.9|6184.9|6188.5|6182.5|6190.9|6184.9|6187.9|6181.9|14
1635776570000|2021-11-01 14:22:50|6188|6182|6185|6179|6188.5|6182.5|6185|6179|13
1635776580000|2021-11-01 14:23:00|6184.5|6178.5|6186.5|6180.5|6186.5|6180.5|6183.5|6177.5|9
1635776590000|2021-11-01 14:23:10|6187|6181|6187|6181|6187|6181|6186.5|6180.5|8
1635776600000|2021-11-01 14:23:20|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6
1635776610000|2021-11-01 14:23:30|6189|6183|6187.7|6181.7|6189|6183|6187.5|6181.5|9
1635776620000|2021-11-01 14:23:40|6190.3|6184.3|6189.9|6183.9|6190.3|6184.3|6189.9|6183.9|6
1635776630000|2021-11-01 14:23:50|6190|6184|6189.9|6183.9|6191|6185|6189.9|6183.9|3
1635776640000|2021-11-01 14:24:00|6190.5|6184.5|6195.2|6189.2|6195.2|6189.2|6190.5|6184.5|27
1635776650000|2021-11-01 14:24:10|6195.5|6189.5|6193.2|6187.2|6196.2|6190.2|6192.9|6186.9|17
1635776660000|2021-11-01 14:24:20|6193.4|6187.4|6197.3|6191.3|6197.5|6191.5|6193.4|6187.4|24
1635776670000|2021-11-01 14:24:30|6197.2|6191.2|6197.2|6191.2|6198.5|6192.5|6197.2|6191.2|29
1635776680000|2021-11-01 14:24:40|6198|6192|6197.2|6191.2|6198|6192|6197.2|6191.2|2
1635776690000|2021-11-01 14:24:50|6197.9|6191.9|6197.5|6191.5|6198.5|6192.5|6197.2|6191.2|8
1635776700000|2021-11-01 14:25:00|6198.5|6192.5|6198|6192|6200.2|6194.2|6198|6192|17
1635776710000|2021-11-01 14:25:10|6198.2|6192.2|6200.2|6194.2|6200.2|6194.2|6198.2|6192.2|3
1635776720000|2021-11-01 14:25:20|6199.5|6193.5|6198.5|6192.5|6199.7|6193.7|6198.5|6192.5|4
1635776730000|2021-11-01 14:25:30|6198.7|6192.7|6194.9|6188.9|6198.7|6192.7|6194.9|6188.9|6
1635776740000|2021-11-01 14:25:40|6195.4|6189.4|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|31
1635776750000|2021-11-01 14:25:50|6195.4|6189.4|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|3
1635776760000|2021-11-01 14:26:00|6196|6190|6196.9|6190.9|6197.9|6191.9|6196|6190|5
1635776770000|2021-11-01 14:26:10|6196.5|6190.5|6192.4|6186.4|6196.5|6190.5|6192.4|6186.4|6
1635776780000|2021-11-01 14:26:20|6193.5|6187.5|6193.9|6187.9|6194.5|6188.5|6193.5|6187.5|1
1635776790000|2021-11-01 14:26:30|6193.8|6187.8|6191.4|6185.4|6193.8|6187.8|6191.4|6185.4|3
1635776800000|2021-11-01 14:26:40|6192.5|6186.5|6191.9|6185.9|6193|6187|6191.9|6185.9|5
1635776810000|2021-11-01 14:26:50|6191.4|6185.4|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1635776820000|2021-11-01 14:27:00|6191.5|6185.5|6192|6186|6192|6186|6191.4|6185.4|2
1635776830000|2021-11-01 14:27:10|6193.5|6187.5|6193.5|6187.5|6194|6188|6193.4|6187.4|6
1635776840000|2021-11-01 14:27:20|6194.5|6188.5|6193.5|6187.5|6194.5|6188.5|6192.9|6186.9|4
1635776850000|2021-11-01 14:27:30|6192.9|6186.9|6192.5|6186.5|6192.9|6186.9|6192.5|6186.5|1
1635776860000|2021-11-01 14:27:40|6192.4|6186.4|6192.4|6186.4|6194.5|6188.5|6192.4|6186.4|6
1635776870000|2021-11-01 14:27:50|6192.5|6186.5|6189.5|6183.5|6192.5|6186.5|6189.5|6183.5|10
1635776880000|2021-11-01 14:28:00|6189|6183|6187.5|6181.5|6190|6184|6186.5|6180.5|6
1635776890000|2021-11-01 14:28:10|6188|6182|6187|6181|6188.5|6182.5|6187|6181|5
1635776900000|2021-11-01 14:28:20|6186.7|6180.7|6190.5|6184.5|6190.5|6184.5|6186.5|6180.5|33
1635776910000|2021-11-01 14:28:30|6190.9|6184.9|6187.9|6181.9|6190.9|6184.9|6187.5|6181.5|9
1635776920000|2021-11-01 14:28:40|6187.5|6181.5|6185.5|6179.5|6187.5|6181.5|6185.2|6179.2|3
1635776930000|2021-11-01 14:28:50|6186|6180|6187|6181|6187|6181|6186|6180|3
1635776940000|2021-11-01 14:29:00|6186.5|6180.5|6190.5|6184.5|6190.5|6184.5|6186.5|6180.5|24
1635776950000|2021-11-01 14:29:10|6190.7|6184.7|6188.4|6182.4|6190.9|6184.9|6188.4|6182.4|7
1635776960000|2021-11-01 14:29:20|6188.5|6182.5|6186|6180|6188.5|6182.5|6185.9|6179.9|2
1635776970000|2021-11-01 14:29:30|6185.9|6179.9|6185.5|6179.5|6186|6180|6184.4|6178.4|6
1635776980000|2021-11-01 14:29:40|6185.4|6179.4|6184.2|6178.2|6186.5|6180.5|6184|6178|7
1635776990000|2021-11-01 14:29:50|6185.3|6179.3|6185.9|6179.9|6186.5|6180.5|6184.5|6178.5|6
1635777000000|2021-11-01 14:30:00|6185.5|6179.5|6186.5|6180.5|6187|6181|6185.5|6179.5|33
1635777010000|2021-11-01 14:30:10|6186.1|6180.1|6184.5|6178.5|6186.1|6180.1|6184.5|6178.5|5
1635777020000|2021-11-01 14:30:20|6184.7|6178.7|6186.9|6180.9|6187|6181|6184.5|6178.5|6
1635777030000|2021-11-01 14:30:30|6187|6181|6186.9|6180.9|6188|6182|6186.5|6180.5|5
1635777040000|2021-11-01 14:30:40|6186.5|6180.5|6184.9|6178.9|6186.5|6180.5|6184.4|6178.4|3
1635777050000|2021-11-01 14:30:50|6185|6179|6184.5|6178.5|6185.5|6179.5|6183.5|6177.5|5
1635777060000|2021-11-01 14:31:00|6184.7|6178.7|6187.5|6181.5|6187.5|6181.5|6184.7|6178.7|2
1635777070000|2021-11-01 14:31:10|6187.7|6181.7|6193.9|6187.9|6193.9|6187.9|6187.7|6181.7|10
1635777080000|2021-11-01 14:31:20|6193.2|6187.2|6193.5|6187.5|6193.5|6187.5|6193.2|6187.2|2
1635777090000|2021-11-01 14:31:30|6194|6188|6194.9|6188.9|6194.9|6188.9|6193.5|6187.5|4
1635777100000|2021-11-01 14:31:40|6194.5|6188.5|6194.9|6188.9|6196.4|6190.4|6194.5|6188.5|9
1635777110000|2021-11-01 14:31:50|6195.3|6189.3|6195.9|6189.9|6195.9|6189.9|6195.3|6189.3|4
1635777120000|2021-11-01 14:32:00|6196.4|6190.4|6196.5|6190.5|6196.5|6190.5|6196.4|6190.4|1
1635777130000|2021-11-01 14:32:10|6196.4|6190.4|6194.9|6188.9|6196.4|6190.4|6194.9|6188.9|14
1635777140000|2021-11-01 14:32:20|6194.4|6188.4|6196.5|6190.5|6196.5|6190.5|6194.4|6188.4|9
1635777150000|2021-11-01 14:32:30|6195.9|6189.9|6193.9|6187.9|6197|6191|6193.9|6187.9|30
1635777160000|2021-11-01 14:32:40|6193.6|6187.6|6192.9|6186.9|6193.9|6187.9|6192.9|6186.9|8
1635777170000|2021-11-01 14:32:50|6193.4|6187.4|6194.4|6188.4|6195.9|6189.9|6193.4|6187.4|19
1635777180000|2021-11-01 14:33:00|6195.9|6189.9|6194.4|6188.4|6195.9|6189.9|6193.8|6187.8|10
1635777190000|2021-11-01 14:33:10|6194.5|6188.5|6194.4|6188.4|6194.5|6188.5|6194|6188|5
1635777200000|2021-11-01 14:33:20|6194|6188|6195|6189|6195|6189|6194|6188|2
1635777210000|2021-11-01 14:33:30|6193|6187|6192.4|6186.4|6193|6187|6190.3|6184.3|16
1635777220000|2021-11-01 14:33:40|6192.5|6186.5|6192.9|6186.9|6192.9|6186.9|6192.5|6186.5|1
1635777230000|2021-11-01 14:33:50|6192.5|6186.5|6192.5|6186.5|6193|6187|6192.5|6186.5|4
1635777240000|2021-11-01 14:34:00|6192.9|6186.9|6195.4|6189.4|6195.4|6189.4|6192.9|6186.9|18
1635777250000|2021-11-01 14:34:10|6195.5|6189.5|6194|6188|6195.5|6189.5|6193.9|6187.9|10
1635777260000|2021-11-01 14:34:20|6195.9|6189.9|6194.9|6188.9|6195.9|6189.9|6194.9|6188.9|14
1635777270000|2021-11-01 14:34:30|6195.9|6189.9|6193.4|6187.4|6195.9|6189.9|6193.4|6187.4|10
1635777280000|2021-11-01 14:34:40|6193.5|6187.5|6193.4|6187.4|6193.5|6187.5|6193.4|6187.4|0
1635777290000|2021-11-01 14:34:50|6194.5|6188.5|6192.9|6186.9|6194.5|6188.5|6192.9|6186.9|10
1635777300000|2021-11-01 14:35:00|6193.9|6187.9|6194.4|6188.4|6194.5|6188.5|6193.9|6187.9|60
1635777310000|2021-11-01 14:35:10|6194|6188|6194.4|6188.4|6194.4|6188.4|6193.9|6187.9|7
1635777320000|2021-11-01 14:35:20|6194.7|6188.7|6193.4|6187.4|6194.7|6188.7|6193.4|6187.4|11
1635777330000|2021-11-01 14:35:30|6193.5|6187.5|6193.9|6187.9|6195|6189|6193.5|6187.5|19
1635777340000|2021-11-01 14:35:40|6192.9|6186.9|6193.9|6187.9|6194.4|6188.4|6192.9|6186.9|3
1635777350000|2021-11-01 14:35:50|6194.4|6188.4|6191.9|6185.9|6194.4|6188.4|6191.9|6185.9|8
1635777360000|2021-11-01 14:36:00|6191.4|6185.4|6190.9|6184.9|6192.5|6186.5|6190.9|6184.9|9
1635777370000|2021-11-01 14:36:10|6188.9|6182.9|6189.5|6183.5|6189.5|6183.5|6188.9|6182.9|4
1635777380000|2021-11-01 14:36:20|6190|6184|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|1
1635777390000|2021-11-01 14:36:30|6191|6185|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|8
1635777400000|2021-11-01 14:36:40|6192.4|6186.4|6191.9|6185.9|6192.6|6186.6|6191.9|6185.9|2
1635777410000|2021-11-01 14:36:50|6192.3|6186.3|6192.9|6186.9|6193.4|6187.4|6191.9|6185.9|9
1635777420000|2021-11-01 14:37:00|6192.8|6186.8|6189.9|6183.9|6192.8|6186.8|6189.9|6183.9|12
1635777430000|2021-11-01 14:37:10|6190.3|6184.3|6190.5|6184.5|6190.5|6184.5|6190|6184|5
1635777440000|2021-11-01 14:37:20|6189.9|6183.9|6188.5|6182.5|6189.9|6183.9|6187.9|6181.9|8
1635777450000|2021-11-01 14:37:30|6188.9|6182.9|6188.9|6182.9|6189|6183|6188.5|6182.5|3
1635777460000|2021-11-01 14:37:40|6188.4|6182.4|6189.4|6183.4|6189.4|6183.4|6187.9|6181.9|3
1635777470000|2021-11-01 14:37:50|6188.6|6182.6|6186.4|6180.4|6188.6|6182.6|6186.4|6180.4|7
1635777480000|2021-11-01 14:38:00|6186.9|6180.9|6187.4|6181.4|6187.5|6181.5|6186.8|6180.8|5
1635777490000|2021-11-01 14:38:10|6187.5|6181.5|6186.4|6180.4|6187.5|6181.5|6186.4|6180.4|11
1635777500000|2021-11-01 14:38:20|6187|6181|6186.9|6180.9|6187.4|6181.4|6186.4|6180.4|10
1635777510000|2021-11-01 14:38:30|6187.4|6181.4|6183.9|6177.9|6187.4|6181.4|6183.9|6177.9|5
1635777520000|2021-11-01 14:38:40|6183|6177|6184.4|6178.4|6184.4|6178.4|6183|6177|0
1635777530000|2021-11-01 14:38:50|6184.5|6178.5|6186.3|6180.3|6187|6181|6184.5|6178.5|15
1635777540000|2021-11-01 14:39:00|6185.9|6179.9|6191.5|6185.5|6191.5|6185.5|6185.9|6179.9|20
1635777550000|2021-11-01 14:39:10|6191.4|6185.4|6190.5|6184.5|6191.4|6185.4|6190.5|6184.5|1
1635777560000|2021-11-01 14:39:20|6189.4|6183.4|6188.4|6182.4|6189.5|6183.5|6187.9|6181.9|12
1635777570000|2021-11-01 14:39:30|6188.9|6182.9|6189.5|6183.5|6189.5|6183.5|6188.9|6182.9|4
1635777580000|2021-11-01 14:39:40|6187.9|6181.9|6189.4|6183.4|6189.8|6183.8|6187.9|6181.9|10
1635777590000|2021-11-01 14:39:50|6189.9|6183.9|6187|6181|6189.9|6183.9|6187|6181|14
1635777600000|2021-11-01 14:40:00|6186.9|6180.9|6188|6182|6188|6182|6186.9|6180.9|1
1635777610000|2021-11-01 14:40:10|6188.4|6182.4|6187.9|6181.9|6188.5|6182.5|6187.9|6181.9|4
1635777620000|2021-11-01 14:40:20|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.4|6181.4|3
1635777650000|2021-11-01 14:40:50|6187.2|6181.2|6187.9|6181.9|6188.5|6182.5|6187.2|6181.2|3
1635777660000|2021-11-01 14:41:00|6188|6182|6188.5|6182.5|6188.5|6182.5|6188|6182|2
1635777670000|2021-11-01 14:41:10|6188.4|6182.4|6189.9|6183.9|6190.9|6184.9|6188.4|6182.4|18
1635777680000|2021-11-01 14:41:20|6191|6185|6191.9|6185.9|6191.9|6185.9|6191|6185|3
1635777690000|2021-11-01 14:41:30|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|5
1635777700000|2021-11-01 14:41:40|6193|6187|6192.9|6186.9|6193.4|6187.4|6192.9|6186.9|3
1635777710000|2021-11-01 14:41:50|6193.4|6187.4|6192.9|6186.9|6193.4|6187.4|6192.9|6186.9|1
1635777720000|2021-11-01 14:42:00|6192.4|6186.4|6193.4|6187.4|6193.4|6187.4|6192.4|6186.4|8
1635777730000|2021-11-01 14:42:10|6194|6188|6191.9|6185.9|6194|6188|6191.4|6185.4|9
1635777740000|2021-11-01 14:42:20|6192.4|6186.4|6194.4|6188.4|6194.5|6188.5|6192.4|6186.4|10
1635777750000|2021-11-01 14:42:30|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|6194.5|6188.5|3
1635777760000|2021-11-01 14:42:40|6195|6189|6193.4|6187.4|6195|6189|6192.9|6186.9|15
1635777770000|2021-11-01 14:42:50|6193.5|6187.5|6193.4|6187.4|6193.9|6187.9|6192.4|6186.4|15
1635777780000|2021-11-01 14:43:00|6192.9|6186.9|6191.9|6185.9|6194.4|6188.4|6190.9|6184.9|23
1635777790000|2021-11-01 14:43:10|6191.6|6185.6|6189.5|6183.5|6191.6|6185.6|6188.9|6182.9|10
1635777800000|2021-11-01 14:43:20|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|4
1635777810000|2021-11-01 14:43:30|6191.4|6185.4|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|4
1635777820000|2021-11-01 14:43:40|6192|6186|6192.4|6186.4|6192.9|6186.9|6192|6186|14
1635777830000|2021-11-01 14:43:50|6192.9|6186.9|6193.4|6187.4|6194.4|6188.4|6192.9|6186.9|29
1635777840000|2021-11-01 14:44:00|6193.9|6187.9|6194.5|6188.5|6194.7|6188.7|6193.4|6187.4|36
1635777850000|2021-11-01 14:44:10|6194.4|6188.4|6195.2|6189.2|6195.2|6189.2|6194|6188|21
1635777860000|2021-11-01 14:44:20|6195|6189|6194.9|6188.9|6197.4|6191.4|6194.4|6188.4|38
1635777870000|2021-11-01 14:44:30|6194.5|6188.5|6193.9|6187.9|6194.5|6188.5|6192.9|6186.9|8
1635777880000|2021-11-01 14:44:40|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|1
1635777890000|2021-11-01 14:44:50|6192.9|6186.9|6192.5|6186.5|6193|6187|6192.4|6186.4|2
1635777900000|2021-11-01 14:45:00|6194|6188|6193.9|6187.9|6194|6188|6193.4|6187.4|6
1635777910000|2021-11-01 14:45:10|6196.3|6190.3|6194.9|6188.9|6196.3|6190.3|6194.9|6188.9|7
1635777920000|2021-11-01 14:45:20|6194.8|6188.8|6193.9|6187.9|6195.3|6189.3|6193.9|6187.9|8
1635777930000|2021-11-01 14:45:30|6194.4|6188.4|6192.9|6186.9|6194.9|6188.9|6192.9|6186.9|13
1635777940000|2021-11-01 14:45:40|6191.4|6185.4|6191.5|6185.5|6191.5|6185.5|6190.9|6184.9|8
1635777950000|2021-11-01 14:45:50|6188.9|6182.9|6186.5|6180.5|6189.4|6183.4|6186|6180|24
1635777960000|2021-11-01 14:46:00|6185.2|6179.2|6186.5|6180.5|6186.5|6180.5|6185|6179|2
1635777970000|2021-11-01 14:46:10|6185.9|6179.9|6181.9|6175.9|6185.9|6179.9|6181.9|6175.9|4
1635777980000|2021-11-01 14:46:20|6183.5|6177.5|6185.4|6179.4|6185.9|6179.9|6183.5|6177.5|6
1635777990000|2021-11-01 14:46:30|6185.5|6179.5|6182.9|6176.9|6185.9|6179.9|6182.5|6176.5|6
1635778000000|2021-11-01 14:46:40|6183.9|6177.9|6182.9|6176.9|6184.9|6178.9|6182.9|6176.9|3
1635778010000|2021-11-01 14:46:50|6183|6177|6181.9|6175.9|6184.4|6178.4|6181.9|6175.9|2
1635778020000|2021-11-01 14:47:00|6182.4|6176.4|6184.4|6178.4|6184.4|6178.4|6182.4|6176.4|3
1635778030000|2021-11-01 14:47:10|6182.9|6176.9|6181.9|6175.9|6182.9|6176.9|6181.4|6175.4|3
1635778040000|2021-11-01 14:47:20|6181.4|6175.4|6177.9|6171.9|6181.4|6175.4|6177.9|6171.9|5
1635778050000|2021-11-01 14:47:30|6177.5|6171.5|6177.4|6171.4|6177.9|6171.9|6177|6171|2
1635778060000|2021-11-01 14:47:40|6176.8|6170.8|6174.9|6168.9|6176.8|6170.8|6174.5|6168.5|3
1635778070000|2021-11-01 14:47:50|6175|6169|6174|6168|6175.9|6169.9|6174|6168|29
1635778080000|2021-11-01 14:48:00|6174.2|6168.2|6175.9|6169.9|6176.4|6170.4|6174|6168|3
1635778090000|2021-11-01 14:48:10|6176|6170|6174.4|6168.4|6176.9|6170.9|6174.4|6168.4|19
1635778100000|2021-11-01 14:48:20|6174.9|6168.9|6174.9|6168.9|6175.9|6169.9|6174.4|6168.4|15
1635778110000|2021-11-01 14:48:30|6174.4|6168.4|6174.9|6168.9|6174.9|6168.9|6173.4|6167.4|11
1635778120000|2021-11-01 14:48:40|6174.4|6168.4|6172.5|6166.5|6174.4|6168.4|6172.4|6166.4|5
1635778130000|2021-11-01 14:48:50|6171.8|6165.8|6170.9|6164.9|6172.4|6166.4|6170.9|6164.9|2
1635778140000|2021-11-01 14:49:00|6171.9|6165.9|6171.9|6165.9|6172.4|6166.4|6171|6165|4
1635778150000|2021-11-01 14:49:10|6171.5|6165.5|6169.5|6163.5|6171.5|6165.5|6169.4|6163.4|14
1635778160000|2021-11-01 14:49:20|6169.7|6163.7|6171.9|6165.9|6172.9|6166.9|6169.7|6163.7|7
1635778170000|2021-11-01 14:49:30|6172.9|6166.9|6173.4|6167.4|6173.4|6167.4|6172.9|6166.9|3
1635778180000|2021-11-01 14:49:40|6174.5|6168.5|6172.9|6166.9|6174.5|6168.5|6171.9|6165.9|11
1635778190000|2021-11-01 14:49:50|6172.4|6166.4|6174.5|6168.5|6174.5|6168.5|6172.4|6166.4|2
1635778200000|2021-11-01 14:50:00|6174.4|6168.4|6175.9|6169.9|6176.9|6170.9|6174|6168|2
1635778210000|2021-11-01 14:50:10|6176|6170|6173.9|6167.9|6176.4|6170.4|6173.4|6167.4|44
1635778220000|2021-11-01 14:50:20|6174.4|6168.4|6172.5|6166.5|6174.4|6168.4|6172.5|6166.5|3
1635778230000|2021-11-01 14:50:30|6172.7|6166.7|6173.5|6167.5|6173.5|6167.5|6172.5|6166.5|2
1635778240000|2021-11-01 14:50:40|6174|6168|6174.5|6168.5|6174.5|6168.5|6173.4|6167.4|7
1635778250000|2021-11-01 14:50:50|6174.4|6168.4|6173.9|6167.9|6174.9|6168.9|6173.4|6167.4|35
1635778260000|2021-11-01 14:51:00|6174|6168|6174.9|6168.9|6174.9|6168.9|6174|6168|0
1635778280000|2021-11-01 14:51:20|6176.2|6170.2|6180.5|6174.5|6180.5|6174.5|6176.2|6170.2|8
1635778290000|2021-11-01 14:51:30|6181.5|6175.5|6182.4|6176.4|6182.5|6176.5|6181.5|6175.5|2
1635778300000|2021-11-01 14:51:40|6182.5|6176.5|6181.9|6175.9|6182.7|6176.7|6181.9|6175.9|7
1635778320000|2021-11-01 14:52:00|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|5
1635778330000|2021-11-01 14:52:10|6183|6177|6183|6177|6183.7|6177.7|6182.9|6176.9|9
1635778340000|2021-11-01 14:52:20|6183.7|6177.7|6182|6176|6184|6178|6182|6176|10
1635778350000|2021-11-01 14:52:30|6181.9|6175.9|6182.5|6176.5|6182.5|6176.5|6179.4|6173.4|11
1635778360000|2021-11-01 14:52:40|6182.4|6176.4|6182.4|6176.4|6182.5|6176.5|6182.4|6176.4|11
1635778370000|2021-11-01 14:52:50|6182.5|6176.5|6184.5|6178.5|6184.5|6178.5|6182.4|6176.4|13
1635778380000|2021-11-01 14:53:00|6185|6179|6187.5|6181.5|6187.5|6181.5|6185|6179|16
1635778390000|2021-11-01 14:53:10|6187.4|6181.4|6188.9|6182.9|6188.9|6182.9|6187.4|6181.4|10
1635778400000|2021-11-01 14:53:20|6189.4|6183.4|6185.5|6179.5|6189.4|6183.4|6185.4|6179.4|55
1635778410000|2021-11-01 14:53:30|6185.4|6179.4|6185.5|6179.5|6186|6180|6185.4|6179.4|3
1635778420000|2021-11-01 14:53:40|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|0
1635778430000|2021-11-01 14:53:50|6186.4|6180.4|6185.5|6179.5|6186.4|6180.4|6185.4|6179.4|7
1635778440000|2021-11-01 14:54:00|6186|6180|6186|6180|6186|6180|6186|6180|1
1635778450000|2021-11-01 14:54:10|6185.7|6179.7|6187|6181|6187|6181|6185.5|6179.5|4
1635778460000|2021-11-01 14:54:20|6187.2|6181.2|6190.4|6184.4|6190.5|6184.5|6187.2|6181.2|4
1635778470000|2021-11-01 14:54:30|6190.5|6184.5|6187.5|6181.5|6191.5|6185.5|6186.9|6180.9|77
1635778480000|2021-11-01 14:54:40|6187.7|6181.7|6188.4|6182.4|6189|6183|6187.7|6181.7|6
1635778490000|2021-11-01 14:54:50|6187.4|6181.4|6187.5|6181.5|6188.4|6182.4|6187.4|6181.4|14
1635778500000|2021-11-01 14:55:00|6187.4|6181.4|6185.4|6179.4|6188.5|6182.5|6184.9|6178.9|36
1635778510000|2021-11-01 14:55:10|6184.9|6178.9|6185.5|6179.5|6185.5|6179.5|6184.9|6178.9|4
1635778520000|2021-11-01 14:55:20|6185.9|6179.9|6186.5|6180.5|6187|6181|6185.9|6179.9|1
1635778530000|2021-11-01 14:55:30|6187|6181|6187|6181|6187|6181|6187|6181|1
1635778540000|2021-11-01 14:55:40|6186.5|6180.5|6189.5|6183.5|6189.5|6183.5|6186.5|6180.5|14
1635778550000|2021-11-01 14:55:50|6184.2|6178.2|6186|6180|6187.8|6181.8|6184.2|6178.2|32
1635778560000|2021-11-01 14:56:00|6186.6|6180.6|6186.4|6180.4|6189.9|6183.9|6185.9|6179.9|12
1635778570000|2021-11-01 14:56:10|6186.5|6180.5|6183.8|6177.8|6186.5|6180.5|6183.7|6177.7|22
1635778580000|2021-11-01 14:56:20|6183.9|6177.9|6177.7|6171.7|6184.8|6178.8|6177.3|6171.3|10
1635778590000|2021-11-01 14:56:30|6176.3|6170.3|6179|6173|6179|6173|6176.3|6170.3|52
1635778600000|2021-11-01 14:56:40|6179.2|6173.2|6180.5|6174.5|6181|6175|6178.5|6172.5|23
1635778610000|2021-11-01 14:56:50|6180.7|6174.7|6174.5|6168.5|6180.7|6174.7|6174.5|6168.5|32
1635778620000|2021-11-01 14:57:00|6174|6168|6175.2|6169.2|6175.4|6169.4|6173.9|6167.9|8
1635778630000|2021-11-01 14:57:10|6175.7|6169.7|6178.7|6172.7|6179|6173|6175.4|6169.4|27
1635778640000|2021-11-01 14:57:20|6179|6173|6178.7|6172.7|6179|6173|6178.5|6172.5|6
1635778650000|2021-11-01 14:57:30|6178.8|6172.8|6175.2|6169.2|6178.8|6172.8|6175.2|6169.2|6
1635778660000|2021-11-01 14:57:40|6175|6169|6174.7|6168.7|6175|6169|6174.7|6168.7|1
1635778670000|2021-11-01 14:57:50|6172.2|6166.2|6170.3|6164.3|6172.2|6166.2|6170.2|6164.2|10
1635778680000|2021-11-01 14:58:00|6170.4|6164.4|6171.7|6165.7|6172.8|6166.8|6170.4|6164.4|3
1635778690000|2021-11-01 14:58:10|6170.7|6164.7|6172.3|6166.3|6172.3|6166.3|6170.7|6164.7|4
1635778700000|2021-11-01 14:58:20|6171.8|6165.8|6167.5|6161.5|6171.8|6165.8|6167.5|6161.5|4
1635778710000|2021-11-01 14:58:30|6166.3|6160.3|6167.8|6161.8|6167.8|6161.8|6166.3|6160.3|6
1635778720000|2021-11-01 14:58:40|6167.7|6161.7|6169.2|6163.2|6169.2|6163.2|6167.7|6161.7|2
1635778730000|2021-11-01 14:58:50|6169.3|6163.3|6168.5|6162.5|6169.7|6163.7|6168.5|6162.5|4
1635778740000|2021-11-01 14:59:00|6168.8|6162.8|6169.2|6163.2|6169.2|6163.2|6168.5|6162.5|2
1635778750000|2021-11-01 14:59:10|6169.7|6163.7|6169.2|6163.2|6169.7|6163.7|6169.2|6163.2|2
1635778760000|2021-11-01 14:59:20|6169|6163|6165.2|6159.2|6169|6163|6164.2|6158.2|5
1635778770000|2021-11-01 14:59:30|6165.8|6159.8|6166.3|6160.3|6166.3|6160.3|6165.8|6159.8|3
1635778780000|2021-11-01 14:59:40|6167.5|6161.5|6166.5|6160.5|6167.5|6161.5|6164.5|6158.5|67
1635778790000|2021-11-01 14:59:50|6168|6162|6167.9|6161.9|6168.4|6162.4|6167.8|6161.8|4
1635778800000|2021-11-01 15:00:00|6169.3|6163.3|6171|6165|6171|6165|6168.5|6162.5|6
1635778810000|2021-11-01 15:00:10|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6170.5|6164.5|10
1635778820000|2021-11-01 15:00:20|6172.5|6166.5|6173.9|6167.9|6173.9|6167.9|6172.5|6166.5|2
1635778830000|2021-11-01 15:00:30|6173.5|6167.5|6166.9|6160.9|6173.5|6167.5|6166.9|6160.9|31
1635778840000|2021-11-01 15:00:40|6168.4|6162.4|6168.3|6162.3|6168.4|6162.4|6166.9|6160.9|5
1635778850000|2021-11-01 15:00:50|6168.7|6162.7|6170.9|6164.9|6170.9|6164.9|6168.7|6162.7|10
1635778860000|2021-11-01 15:01:00|6171.4|6165.4|6173|6167|6174.9|6168.9|6170.9|6164.9|17
1635778870000|2021-11-01 15:01:10|6174.5|6168.5|6173.9|6167.9|6174.9|6168.9|6173.3|6167.3|8
1635778880000|2021-11-01 15:01:20|6174.3|6168.3|6175.5|6169.5|6175.8|6169.8|6174.3|6168.3|15
1635778890000|2021-11-01 15:01:30|6175.2|6169.2|6176.5|6170.5|6176.5|6170.5|6173.9|6167.9|7
1635778900000|2021-11-01 15:01:40|6176.7|6170.7|6177.5|6171.5|6177.5|6171.5|6175.5|6169.5|5
1635778910000|2021-11-01 15:01:50|6177.7|6171.7|6177.9|6171.9|6178.5|6172.5|6177.4|6171.4|21
1635778920000|2021-11-01 15:02:00|6179.9|6173.9|6178.9|6172.9|6179.9|6173.9|6178.5|6172.5|82
1635778930000|2021-11-01 15:02:10|||||||||3
1635778940000|2021-11-01 15:02:20|6178.4|6172.4|6179.4|6173.4|6179.4|6173.4|6177.4|6171.4|21
1635778950000|2021-11-01 15:02:30|6179.5|6173.5|6180.4|6174.4|6180.4|6174.4|6178.9|6172.9|5
1635778960000|2021-11-01 15:02:40|6179.9|6173.9|6179.9|6173.9|6181.5|6175.5|6179.9|6173.9|7
1635778970000|2021-11-01 15:02:50|6180.3|6174.3|6181.5|6175.5|6182.5|6176.5|6180.3|6174.3|5
1635778980000|2021-11-01 15:03:00|6181.8|6175.8|6183.5|6177.5|6184.5|6178.5|6181.8|6175.8|3
1635778990000|2021-11-01 15:03:10|6184|6178|6184|6178|6184|6178|6183.9|6177.9|2
1635779000000|2021-11-01 15:03:20|6182.4|6176.4|6181.9|6175.9|6182.4|6176.4|6181.5|6175.5|4
1635779010000|2021-11-01 15:03:30|6182.4|6176.4|6182.5|6176.5|6183|6177|6182.4|6176.4|1
1635779020000|2021-11-01 15:03:40|6182.9|6176.9|6184.4|6178.4|6184.4|6178.4|6182.9|6176.9|5
1635779030000|2021-11-01 15:03:50|6184|6178|6184|6178|6184|6178|6183.9|6177.9|0
1635779040000|2021-11-01 15:04:00|6184.5|6178.5|6187.5|6181.5|6187.5|6181.5|6184.5|6178.5|1
1635779050000|2021-11-01 15:04:10|6187.7|6181.7|6190.9|6184.9|6190.9|6184.9|6187.7|6181.7|17
1635779060000|2021-11-01 15:04:20|6191.5|6185.5|6190.5|6184.5|6191.5|6185.5|6189.9|6183.9|4
1635779070000|2021-11-01 15:04:30|6190.9|6184.9|6191.5|6185.5|6191.5|6185.5|6190.8|6184.8|4
1635779080000|2021-11-01 15:04:40|6191.9|6185.9|6189.9|6183.9|6191.9|6185.9|6189.9|6183.9|3
1635779090000|2021-11-01 15:04:50|6190|6184|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|1
1635779100000|2021-11-01 15:05:00|6191.9|6185.9|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|7
1635779110000|2021-11-01 15:05:10|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192|6186|4
1635779120000|2021-11-01 15:05:20|6192.8|6186.8|6192.9|6186.9|6192.9|6186.9|6192.8|6186.8|4
1635779130000|2021-11-01 15:05:30|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.8|6187.8|2
1635779140000|2021-11-01 15:05:40|6192.4|6186.4|6192.9|6186.9|6192.9|6186.9|6192.4|6186.4|16
1635779150000|2021-11-01 15:05:50|6191.5|6185.5|6191.4|6185.4|6191.5|6185.5|6191.4|6185.4|3
1635779160000|2021-11-01 15:06:00|6192|6186|6189.9|6183.9|6192|6186|6188.5|6182.5|7
1635779170000|2021-11-01 15:06:10|6191|6185|6192.5|6186.5|6192.5|6186.5|6191|6185|3
1635779180000|2021-11-01 15:06:20|6194.4|6188.4|6193.9|6187.9|6195.4|6189.4|6193.9|6187.9|11
1635779190000|2021-11-01 15:06:30|6193.4|6187.4|6193.9|6187.9|6194.9|6188.9|6193.4|6187.4|8
1635779200000|2021-11-01 15:06:40|6194.9|6188.9|6193.9|6187.9|6194.9|6188.9|6193.9|6187.9|17
1635779210000|2021-11-01 15:06:50|6194.4|6188.4|6192.5|6186.5|6194.4|6188.4|6192.4|6186.4|2
1635779220000|2021-11-01 15:07:00|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.9|6186.9|7
1635779230000|2021-11-01 15:07:10|6195|6189|6194.3|6188.3|6195.4|6189.4|6193.9|6187.9|21
1635779240000|2021-11-01 15:07:20|6195.4|6189.4|6193.9|6187.9|6195.4|6189.4|6193.9|6187.9|7
1635779250000|2021-11-01 15:07:30|6194|6188|6195.4|6189.4|6195.4|6189.4|6194|6188|3
1635779260000|2021-11-01 15:07:40|||||||||1
1635779270000|2021-11-01 15:07:50|6196.5|6190.5|6195.5|6189.5|6196.5|6190.5|6195.5|6189.5|23
1635779280000|2021-11-01 15:08:00|6195.9|6189.9|6193.9|6187.9|6195.9|6189.9|6193.9|6187.9|6
1635779290000|2021-11-01 15:08:10|6193.5|6187.5|6193.4|6187.4|6193.5|6187.5|6193.4|6187.4|0
1635779300000|2021-11-01 15:08:20|6195.7|6189.7|6191.9|6185.9|6196.4|6190.4|6191.9|6185.9|38
1635779310000|2021-11-01 15:08:30|6192.2|6186.2|6189.2|6183.2|6192.9|6186.9|6189.2|6183.2|10
1635779320000|2021-11-01 15:08:40|6189.9|6183.9|6188.4|6182.4|6189.9|6183.9|6188.4|6182.4|0
1635779330000|2021-11-01 15:08:50|6187.9|6181.9|6190.5|6184.5|6190.5|6184.5|6187.9|6181.9|11
1635779340000|2021-11-01 15:09:00|6190.9|6184.9|6189.9|6183.9|6191.4|6185.4|6188.9|6182.9|8
1635779350000|2021-11-01 15:09:10|6189.7|6183.7|6189.9|6183.9|6190.4|6184.4|6189.7|6183.7|2
1635779360000|2021-11-01 15:09:20|6189.4|6183.4|6187.5|6181.5|6189.9|6183.9|6187.5|6181.5|9
1635779370000|2021-11-01 15:09:30|6187.9|6181.9|6187.9|6181.9|6188.9|6182.9|6187.9|6181.9|5
1635779380000|2021-11-01 15:09:40|6187.4|6181.4|6186.4|6180.4|6188.9|6182.9|6186.4|6180.4|14
1635779390000|2021-11-01 15:09:50|6185.4|6179.4|6184.9|6178.9|6185.9|6179.9|6184.9|6178.9|11
1635779400000|2021-11-01 15:10:00|6185|6179|6185.2|6179.2|6185.2|6179.2|6185|6179|0
1635779410000|2021-11-01 15:10:10|6185.5|6179.5|6186|6180|6186|6180|6185.4|6179.4|0
1635779420000|2021-11-01 15:10:20|6185.5|6179.5|6186.5|6180.5|6186.5|6180.5|6185.5|6179.5|0
1635779430000|2021-11-01 15:10:30|6187|6181|6187|6181|6187|6181|6186.7|6180.7|5
1635779440000|2021-11-01 15:10:40|6186.5|6180.5|6187.9|6181.9|6187.9|6181.9|6186.5|6180.5|2
1635779450000|2021-11-01 15:10:50|6186.9|6180.9|6186.9|6180.9|6187|6181|6186.9|6180.9|1
1635779460000|2021-11-01 15:11:00|6187.4|6181.4|6185.9|6179.9|6187.5|6181.5|6185.9|6179.9|12
1635779470000|2021-11-01 15:11:10|6181.8|6175.8|6181.4|6175.4|6181.8|6175.8|6180.5|6174.5|23
1635779480000|2021-11-01 15:11:20|6181.5|6175.5|6181.9|6175.9|6182.5|6176.5|6181.4|6175.4|6
1635779490000|2021-11-01 15:11:30|6181.7|6175.7|6182.5|6176.5|6182.5|6176.5|6181.7|6175.7|3
1635779500000|2021-11-01 15:11:40|6182|6176|6182.5|6176.5|6182.5|6176.5|6182|6176|1
1635779510000|2021-11-01 15:11:50|6183|6177|6182.5|6176.5|6183|6177|6182.4|6176.4|6
1635779520000|2021-11-01 15:12:00|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|1
1635779530000|2021-11-01 15:12:10|6179.9|6173.9|6180.9|6174.9|6180.9|6174.9|6179.9|6173.9|23
1635779540000|2021-11-01 15:12:20|6181|6175|6181.9|6175.9|6182.5|6176.5|6180.9|6174.9|16
1635779550000|2021-11-01 15:12:30|6181|6175|6181|6175|6181|6175|6180.5|6174.5|4
1635779560000|2021-11-01 15:12:40|6182.1|6176.1|6181.9|6175.9|6182.1|6176.1|6181.9|6175.9|3
1635779580000|2021-11-01 15:13:00|6182.2|6176.2|6184.9|6178.9|6184.9|6178.9|6182.2|6176.2|7
1635779590000|2021-11-01 15:13:10|6184.5|6178.5|6185.9|6179.9|6185.9|6179.9|6184.5|6178.5|10
1635779600000|2021-11-01 15:13:20|6185.7|6179.7|6185.9|6179.9|6185.9|6179.9|6185|6179|2
1635779610000|2021-11-01 15:13:30|6186.4|6180.4|6185|6179|6186.4|6180.4|6185|6179|1
1635779620000|2021-11-01 15:13:40|6184.7|6178.7|6184.5|6178.5|6185|6179|6184.5|6178.5|5
1635779630000|2021-11-01 15:13:50|6185|6179|6183.4|6177.4|6185|6179|6183.4|6177.4|16
1635779640000|2021-11-01 15:14:00|||||||||38
1635779650000|2021-11-01 15:14:10|||||||||4
1635779660000|2021-11-01 15:14:20|||||||||2
1635779670000|2021-11-01 15:14:30|6181.9|6175.9|6181.9|6175.9|6182.4|6176.4|6181.9|6175.9|5
1635779680000|2021-11-01 15:14:40|6181.4|6175.4|6182|6176|6182|6176|6181.4|6175.4|1
1635779690000|2021-11-01 15:14:50|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|0
1635779700000|2021-11-01 15:15:00|6181.4|6175.4|6182.9|6176.9|6183.4|6177.4|6181.4|6175.4|40
1635779710000|2021-11-01 15:15:10|6183|6177|6183.4|6177.4|6183.4|6177.4|6182.9|6176.9|4
1635779720000|2021-11-01 15:15:20|||||||||8
1635779730000|2021-11-01 15:15:30|6187.9|6181.9|6189.9|6183.9|6189.9|6183.9|6187.9|6181.9|6
1635779740000|2021-11-01 15:15:40|6189.4|6183.4|6188.9|6182.9|6189.4|6183.4|6188|6182|4
1635779750000|2021-11-01 15:15:50|6188.5|6182.5|6188.9|6182.9|6189.5|6183.5|6187.9|6181.9|12
1635779760000|2021-11-01 15:16:00|6189.4|6183.4|6189.9|6183.9|6190.4|6184.4|6189.4|6183.4|3
1635779770000|2021-11-01 15:16:10|6189|6183|6188.4|6182.4|6189|6183|6187.9|6181.9|8
1635779780000|2021-11-01 15:16:20|6188.5|6182.5|6188.9|6182.9|6188.9|6182.9|6188.5|6182.5|0
1635779790000|2021-11-01 15:16:30|6189.2|6183.2|6189.4|6183.4|6190.4|6184.4|6189.2|6183.2|3
1635779800000|2021-11-01 15:16:40|6190.4|6184.4|6192.9|6186.9|6193.9|6187.9|6190.4|6184.4|7
1635779810000|2021-11-01 15:16:50|6193.4|6187.4|6189.9|6183.9|6193.9|6187.9|6189.9|6183.9|14
1635779820000|2021-11-01 15:17:00|6190|6184|6191.4|6185.4|6191.4|6185.4|6190|6184|0
1635779830000|2021-11-01 15:17:10|6190.9|6184.9|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|3
1635779840000|2021-11-01 15:17:20|6191.2|6185.2|6190|6184|6191.2|6185.2|6190|6184|75
1635779850000|2021-11-01 15:17:30|6189.2|6183.2|6189.7|6183.7|6189.7|6183.7|6189.2|6183.2|1
1635779860000|2021-11-01 15:17:40|6189.2|6183.2|6190.2|6184.2|6190.2|6184.2|6188.8|6182.8|2
1635779870000|2021-11-01 15:17:50|6190.5|6184.5|6190.2|6184.2|6191.2|6185.2|6190.2|6184.2|1
1635779880000|2021-11-01 15:18:00|6189.7|6183.7|6189.7|6183.7|6190.7|6184.7|6189.7|6183.7|4
1635779890000|2021-11-01 15:18:10|6189.4|6183.4|6187.7|6181.7|6189.4|6183.4|6187.2|6181.2|8
1635779900000|2021-11-01 15:18:20|6188.2|6182.2|6186.2|6180.2|6188.2|6182.2|6186.2|6180.2|1
1635779910000|2021-11-01 15:18:30|6186.7|6180.7|6185.8|6179.8|6186.7|6180.7|6185.8|6179.8|1
1635779920000|2021-11-01 15:18:40|6187.3|6181.3|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|8
1635779930000|2021-11-01 15:18:50|6186.7|6180.7|6186.2|6180.2|6187|6181|6185.8|6179.8|0
1635779940000|2021-11-01 15:19:00|6186.7|6180.7|6185.7|6179.7|6186.7|6180.7|6185.2|6179.2|5
1635779950000|2021-11-01 15:19:10|6186.2|6180.2|6186.8|6180.8|6186.8|6180.8|6185.8|6179.8|0
1635779960000|2021-11-01 15:19:20|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|0
1635779970000|2021-11-01 15:19:30|6187.3|6181.3|6184.2|6178.2|6187.8|6181.8|6183.8|6177.8|11
1635779980000|2021-11-01 15:19:40|6184.4|6178.4|6185.7|6179.7|6185.7|6179.7|6183.8|6177.8|1
1635779990000|2021-11-01 15:19:50|6185.8|6179.8|6186.2|6180.2|6186.3|6180.3|6185.8|6179.8|1
1635780000000|2021-11-01 15:20:00|6184.8|6178.8|6182.2|6176.2|6184.8|6178.8|6181.8|6175.8|17
1635780010000|2021-11-01 15:20:10|6182.3|6176.3|6182.8|6176.8|6182.8|6176.8|6182.3|6176.3|0
1635780020000|2021-11-01 15:20:20|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|6184.2|6178.2|1
1635780030000|2021-11-01 15:20:30|6183.8|6177.8|6184.8|6178.8|6185.4|6179.4|6183.8|6177.8|0
1635780040000|2021-11-01 15:20:40|6185.3|6179.3|6181.8|6175.8|6185.3|6179.3|6181.8|6175.8|8
1635780050000|2021-11-01 15:20:50|6181.7|6175.7|6181.2|6175.2|6181.8|6175.8|6181.2|6175.2|1
1635780060000|2021-11-01 15:21:00|6181.5|6175.5|6182.2|6176.2|6182.2|6176.2|6181.5|6175.5|1
1635780080000|2021-11-01 15:21:20|6183.4|6177.4|6183.8|6177.8|6184.2|6178.2|6183.4|6177.4|1
1635780090000|2021-11-01 15:21:30|6184.2|6178.2|6184.8|6178.8|6185.2|6179.2|6183.8|6177.8|1
1635780100000|2021-11-01 15:21:40|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6184.8|6178.8|0
1635780120000|2021-11-01 15:22:00|6184.8|6178.8|6184.7|6178.7|6184.8|6178.8|6184.7|6178.7|0
1635780130000|2021-11-01 15:22:10|6184.5|6178.5|6184.8|6178.8|6184.8|6178.8|6182.8|6176.8|7
1635780140000|2021-11-01 15:22:20|6185.2|6179.2|6185.7|6179.7|6185.7|6179.7|6185.2|6179.2|0
1635780150000|2021-11-01 15:22:30|6186.8|6180.8|6188.2|6182.2|6188.2|6182.2|6186.8|6180.8|2
1635780160000|2021-11-01 15:22:40|6188.3|6182.3|6189.7|6183.7|6189.9|6183.9|6188.3|6182.3|2
1635780190000|2021-11-01 15:23:10|6189|6183|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|13
1635780200000|2021-11-01 15:23:20|6188.7|6182.7|6189.2|6183.2|6189.2|6183.2|6188.3|6182.3|1
1635780210000|2021-11-01 15:23:30|6188.7|6182.7|6187.2|6181.2|6188.7|6182.7|6186.7|6180.7|5
1635780220000|2021-11-01 15:23:40|6186.8|6180.8|6187.8|6181.8|6187.8|6181.8|6186.7|6180.7|2
1635780230000|2021-11-01 15:23:50|6188.2|6182.2|6187.2|6181.2|6188.2|6182.2|6187.2|6181.2|0
1635780240000|2021-11-01 15:24:00|6187.8|6181.8|6186|6180|6187.8|6181.8|6186|6180|12
1635780250000|2021-11-01 15:24:10|6185.7|6179.7|6185.3|6179.3|6186.2|6180.2|6184.7|6178.7|6
1635780260000|2021-11-01 15:24:20|6185.4|6179.4|6184.8|6178.8|6185.8|6179.8|6184.8|6178.8|1
1635780270000|2021-11-01 15:24:30|6184.3|6178.3|6183.8|6177.8|6184.3|6178.3|6183.8|6177.8|4
1635780280000|2021-11-01 15:24:40|6184.3|6178.3|6183.8|6177.8|6184.3|6178.3|6183.8|6177.8|1
1635780290000|2021-11-01 15:24:50|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|1
1635780300000|2021-11-01 15:25:00|6182.3|6176.3|6183.2|6177.2|6184|6178|6182.2|6176.2|0
1635780310000|2021-11-01 15:25:10|6182.7|6176.7|6183.2|6177.2|6183.2|6177.2|6182.7|6176.7|0
1635780320000|2021-11-01 15:25:20|6183.3|6177.3|6183.3|6177.3|6184.2|6178.2|6183.2|6177.2|1
1635780330000|2021-11-01 15:25:30|6183.7|6177.7|6183.7|6177.7|6184.2|6178.2|6183.7|6177.7|1
1635780340000|2021-11-01 15:25:40|6183.3|6177.3|6182.2|6176.2|6184.2|6178.2|6182.2|6176.2|2
1635780350000|2021-11-01 15:25:50|6181.8|6175.8|6182.4|6176.4|6182.4|6176.4|6181.3|6175.3|5
1635780360000|2021-11-01 15:26:00|6183.2|6177.2|6183.7|6177.7|6184|6178|6182.7|6176.7|4
1635780370000|2021-11-01 15:26:10|6183.8|6177.8|6185.2|6179.2|6185.5|6179.5|6183.8|6177.8|3
1635780380000|2021-11-01 15:26:20|6184.3|6178.3|6183.8|6177.8|6184.7|6178.7|6183.8|6177.8|9
1635780390000|2021-11-01 15:26:30|6183.9|6177.9|6184.7|6178.7|6184.7|6178.7|6183.3|6177.3|2
1635780400000|2021-11-01 15:26:40|6183.8|6177.8|6187.2|6181.2|6187.2|6181.2|6183.8|6177.8|5
1635780420000|2021-11-01 15:27:00|6187.3|6181.3|6187.8|6181.8|6187.8|6181.8|6186.7|6180.7|5
1635780430000|2021-11-01 15:27:10|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|4
1635780440000|2021-11-01 15:27:20|6186.7|6180.7|6183.8|6177.8|6186.7|6180.7|6183.8|6177.8|3
1635780450000|2021-11-01 15:27:30|6183.4|6177.4|6183.2|6177.2|6183.4|6177.4|6182.7|6176.7|14
1635780460000|2021-11-01 15:27:40|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|1
1635780470000|2021-11-01 15:27:50|6182.7|6176.7|6181.8|6175.8|6182.7|6176.7|6181.7|6175.7|5
1635780480000|2021-11-01 15:28:00|6181.9|6175.9|6183.2|6177.2|6183.8|6177.8|6181.9|6175.9|2
1635780510000|2021-11-01 15:28:30|6182.2|6176.2|6183.2|6177.2|6183.2|6177.2|6182.2|6176.2|3
1635780520000|2021-11-01 15:28:40|6184.2|6178.2|6183.7|6177.7|6185|6179|6183.7|6177.7|0
1635780530000|2021-11-01 15:28:50|6183.4|6177.4|6184.7|6178.7|6184.7|6178.7|6183.4|6177.4|0
1635780540000|2021-11-01 15:29:00|6184.2|6178.2|6185.2|6179.2|6186.2|6180.2|6184.2|6178.2|31
1635780560000|2021-11-01 15:29:20|6185|6179|6184.8|6178.8|6185.2|6179.2|6184.7|6178.7|1
1635780570000|2021-11-01 15:29:30|6184.7|6178.7|6184.7|6178.7|6184.8|6178.8|6184.7|6178.7|0
1635780580000|2021-11-01 15:29:40|6184.8|6178.8|6186.3|6180.3|6186.3|6180.3|6184.8|6178.8|0
1635780590000|2021-11-01 15:29:50|6186.7|6180.7|6186.7|6180.7|6188.2|6182.2|6186.7|6180.7|8
1635780600000|2021-11-01 15:30:00|6187.2|6181.2|6190.2|6184.2|6190.7|6184.7|6187.2|6181.2|7
1635780610000|2021-11-01 15:30:10|6189.8|6183.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|8
1635780630000|2021-11-01 15:30:30|6188.9|6182.9|6188.8|6182.8|6189.3|6183.3|6188.7|6182.7|3
1635780640000|2021-11-01 15:30:40|6188.7|6182.7|6186.2|6180.2|6188.7|6182.7|6186.2|6180.2|2
1635780650000|2021-11-01 15:30:50|6186|6180|6187.2|6181.2|6187.2|6181.2|6185.8|6179.8|2
1635780660000|2021-11-01 15:31:00|6187.4|6181.4|6188.2|6182.2|6188.7|6182.7|6187.4|6181.4|1
1635780670000|2021-11-01 15:31:10|6188.3|6182.3|6188.2|6182.2|6188.3|6182.3|6188.2|6182.2|0
1635780680000|2021-11-01 15:31:20|6188.3|6182.3|6188.2|6182.2|6188.3|6182.3|6187.8|6181.8|2
1635780700000|2021-11-01 15:31:40|6187.7|6181.7|6188.8|6182.8|6188.9|6182.9|6187.7|6181.7|7
1635780710000|2021-11-01 15:31:50|6188.3|6182.3|6190.8|6184.8|6191.7|6185.7|6188.3|6182.3|2
1635780720000|2021-11-01 15:32:00|6190.3|6184.3|6191.2|6185.2|6191.2|6185.2|6190.3|6184.3|8
1635780730000|2021-11-01 15:32:10|6191.7|6185.7|6191.8|6185.8|6191.8|6185.8|6191.7|6185.7|2
1635780740000|2021-11-01 15:32:20|6191.7|6185.7|6190.8|6184.8|6191.7|6185.7|6190.8|6184.8|16
1635780750000|2021-11-01 15:32:30|6190.7|6184.7|6190.8|6184.8|6190.8|6184.8|6190.7|6184.7|6
1635780760000|2021-11-01 15:32:40|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|0
1635780770000|2021-11-01 15:32:50|6190.3|6184.3|6188.3|6182.3|6190.3|6184.3|6187.8|6181.8|15
1635780780000|2021-11-01 15:33:00|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.7|6182.7|2
1635780790000|2021-11-01 15:33:10|6189.3|6183.3|6190.8|6184.8|6190.8|6184.8|6189.3|6183.3|4
1635780800000|2021-11-01 15:33:20|6190.7|6184.7|6188.8|6182.8|6190.8|6184.8|6187.8|6181.8|8
1635780810000|2021-11-01 15:33:30|6189.2|6183.2|6189.2|6183.2|6189.3|6183.3|6188.8|6182.8|0
1635780820000|2021-11-01 15:33:40|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190|6184|0
1635780830000|2021-11-01 15:33:50|6190.8|6184.8|6190.2|6184.2|6190.8|6184.8|6190.2|6184.2|2
1635780840000|2021-11-01 15:34:00|6190.5|6184.5|6191.3|6185.3|6191.3|6185.3|6190.3|6184.3|4
1635780850000|2021-11-01 15:34:10|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|17
1635780860000|2021-11-01 15:34:20|6192.3|6186.3|6191.4|6185.4|6192.3|6186.3|6191.3|6185.3|102
1635780870000|2021-11-01 15:34:30|6190.9|6184.9|6191.9|6185.9|6192.4|6186.4|6190.9|6184.9|12
1635780880000|2021-11-01 15:34:40|6191.4|6185.4|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|5
1635780890000|2021-11-01 15:34:50|6192.3|6186.3|6192.9|6186.9|6192.9|6186.9|6191.9|6185.9|9
1635780900000|2021-11-01 15:35:00|6193.1|6187.1|6193.4|6187.4|6193.4|6187.4|6193.1|6187.1|4
1635780910000|2021-11-01 15:35:10|6193.6|6187.6|6193.9|6187.9|6195.3|6189.3|6193.6|6187.6|10
1635780920000|2021-11-01 15:35:20|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|16
1635780930000|2021-11-01 15:35:30|6193.6|6187.6|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|2
1635780940000|2021-11-01 15:35:40|6193.9|6187.9|6194.4|6188.4|6194.4|6188.4|6193.9|6187.9|2
1635780950000|2021-11-01 15:35:50|6194.6|6188.6|6198.4|6192.4|6198.4|6192.4|6194.6|6188.6|36
1635780960000|2021-11-01 15:36:00|6198.9|6192.9|6198.9|6192.9|6200.1|6194.1|6198.4|6192.4|16
1635780970000|2021-11-01 15:36:10|6199.1|6193.1|6198.3|6192.3|6199.1|6193.1|6197.9|6191.9|6
1635780980000|2021-11-01 15:36:20|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.9|6191.9|5
1635781000000|2021-11-01 15:36:40|6198.6|6192.6|6198.4|6192.4|6199.1|6193.1|6198.4|6192.4|4
1635781010000|2021-11-01 15:36:50|6198.6|6192.6|6199.4|6193.4|6199.4|6193.4|6198.6|6192.6|0
1635781030000|2021-11-01 15:37:10|||||||||3
1635781040000|2021-11-01 15:37:20|6198.9|6192.9|6199.4|6193.4|6199.9|6193.9|6198.9|6192.9|4
1635781050000|2021-11-01 15:37:30|6199.3|6193.3|6198.9|6192.9|6199.3|6193.3|6198.9|6192.9|0
1635781060000|2021-11-01 15:37:40|6198.8|6192.8|6198.4|6192.4|6198.8|6192.8|6198.4|6192.4|4
1635781070000|2021-11-01 15:37:50|6198.9|6192.9|6199.4|6193.4|6199.4|6193.4|6198.9|6192.9|2
1635781080000|2021-11-01 15:38:00|6198.9|6192.9|6197.8|6191.8|6198.9|6192.9|6197.3|6191.3|8
1635781090000|2021-11-01 15:38:10|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|4
1635781100000|2021-11-01 15:38:20|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|1
1635781110000|2021-11-01 15:38:30|6194.2|6188.2|6194.3|6188.3|6194.3|6188.3|6193.4|6187.4|12
1635781120000|2021-11-01 15:38:40|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|1
1635781130000|2021-11-01 15:38:50|6194.3|6188.3|6192.2|6186.2|6194.3|6188.3|6191.3|6185.3|7
1635781140000|2021-11-01 15:39:00|6192.3|6186.3|6192.4|6186.4|6192.4|6186.4|6192.3|6186.3|3
1635781150000|2021-11-01 15:39:10|6192.3|6186.3|6192.6|6186.6|6192.9|6186.9|6192.3|6186.3|6
1635781160000|2021-11-01 15:39:20|6192.4|6186.4|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|2
1635781170000|2021-11-01 15:39:30|6192.6|6186.6|6193.3|6187.3|6193.4|6187.4|6192.6|6186.6|4
1635781190000|2021-11-01 15:39:50|6193.4|6187.4|6192.9|6186.9|6193.4|6187.4|6192.9|6186.9|2
1635781200000|2021-11-01 15:40:00|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6
1635781210000|2021-11-01 15:40:10|6193.8|6187.8|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|2
1635781220000|2021-11-01 15:40:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1635781230000|2021-11-01 15:40:30|6193.9|6187.9|6193.4|6187.4|6194.4|6188.4|6193.4|6187.4|2
1635781240000|2021-11-01 15:40:40|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6193.8|6187.8|2
1635781250000|2021-11-01 15:40:50|6193.8|6187.8|6193.4|6187.4|6193.8|6187.8|6193.4|6187.4|0
1635781260000|2021-11-01 15:41:00|6193.8|6187.8|6195.9|6189.9|6195.9|6189.9|6193.8|6187.8|9
1635781270000|2021-11-01 15:41:10|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|0
1635781280000|2021-11-01 15:41:20|6195.4|6189.4|6196.4|6190.4|6196.4|6190.4|6195.4|6189.4|10
1635781290000|2021-11-01 15:41:30|6197.4|6191.4|6196.4|6190.4|6197.4|6191.4|6195.9|6189.9|7
1635781300000|2021-11-01 15:41:40|6194.8|6188.8|6197.4|6191.4|6197.4|6191.4|6194.7|6188.7|8
1635781310000|2021-11-01 15:41:50|6197.9|6191.9|6196.4|6190.4|6197.9|6191.9|6196.4|6190.4|5
1635781320000|2021-11-01 15:42:00|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6193.4|6187.4|5
1635781330000|2021-11-01 15:42:10|6194.8|6188.8|6195.3|6189.3|6195.3|6189.3|6194.8|6188.8|0
1635781340000|2021-11-01 15:42:20|6195.4|6189.4|6196.4|6190.4|6196.4|6190.4|6195.4|6189.4|3
1635781360000|2021-11-01 15:42:40|6197.4|6191.4|6197.3|6191.3|6198.4|6192.4|6197.3|6191.3|6
1635781370000|2021-11-01 15:42:50|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1635781380000|2021-11-01 15:43:00|6197.3|6191.3|6197.4|6191.4|6197.4|6191.4|6197.3|6191.3|2
1635781400000|2021-11-01 15:43:20|||||||||2
1635781410000|2021-11-01 15:43:30|6197.1|6191.1|6197.4|6191.4|6197.4|6191.4|6197.1|6191.1|0
1635781420000|2021-11-01 15:43:40|6195.4|6189.4|6194.9|6188.9|6195.8|6189.8|6194.9|6188.9|10
1635781430000|2021-11-01 15:43:50|6195.1|6189.1|6195.9|6189.9|6196.1|6190.1|6195.1|6189.1|5
1635781440000|2021-11-01 15:44:00|6196.1|6190.1|6195.4|6189.4|6196.1|6190.1|6194.4|6188.4|3
1635781450000|2021-11-01 15:44:10|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1635781460000|2021-11-01 15:44:20|6196.1|6190.1|6198.4|6192.4|6198.4|6192.4|6196.1|6190.1|2
1635781470000|2021-11-01 15:44:30|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1635781480000|2021-11-01 15:44:40|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|2
1635781490000|2021-11-01 15:44:50|6199.4|6193.4|6197.4|6191.4|6199.4|6193.4|6197.4|6191.4|7
1635781500000|2021-11-01 15:45:00|6197.3|6191.3|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|3
1635781510000|2021-11-01 15:45:10|6197.6|6191.6|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|3
1635781520000|2021-11-01 15:45:20|6198.4|6192.4|6197.4|6191.4|6198.4|6192.4|6197.4|6191.4|4
1635781530000|2021-11-01 15:45:30|6198.4|6192.4|6198.4|6192.4|6199.4|6193.4|6197.4|6191.4|4
1635781540000|2021-11-01 15:45:40|6197.7|6191.7|6195.9|6189.9|6197.7|6191.7|6195.4|6189.4|25
1635781550000|2021-11-01 15:45:50|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|13
1635781560000|2021-11-01 15:46:00|6195.8|6189.8|6195.9|6189.9|6195.9|6189.9|6195.8|6189.8|1
1635781570000|2021-11-01 15:46:10|6195.3|6189.3|6195.4|6189.4|6195.4|6189.4|6194.9|6188.9|35
1635781590000|2021-11-01 15:46:30|||||||||2
1635781600000|2021-11-01 15:46:40|6195.1|6189.1|6194.8|6188.8|6195.1|6189.1|6194.8|6188.8|6
1635781610000|2021-11-01 15:46:50|6195.1|6189.1|6195.3|6189.3|6195.9|6189.9|6195.1|6189.1|4
1635781620000|2021-11-01 15:47:00|6195.6|6189.6|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|4
1635781640000|2021-11-01 15:47:20|6194.8|6188.8|6194.3|6188.3|6194.9|6188.9|6194.3|6188.3|4
1635781650000|2021-11-01 15:47:30|6194.7|6188.7|6194.3|6188.3|6194.8|6188.8|6194.3|6188.3|1
1635781660000|2021-11-01 15:47:40|6193.9|6187.9|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|2
1635781680000|2021-11-01 15:48:00|6193.3|6187.3|6193.4|6187.4|6193.8|6187.8|6192.9|6186.9|2
1635781690000|2021-11-01 15:48:10|6193.3|6187.3|6191.9|6185.9|6193.3|6187.3|6191.9|6185.9|5
1635781700000|2021-11-01 15:48:20|6192.4|6186.4|6191.4|6185.4|6192.6|6186.6|6191.4|6185.4|8
1635781710000|2021-11-01 15:48:30|6191.6|6185.6|6192.1|6186.1|6192.1|6186.1|6191.4|6185.4|5
1635781720000|2021-11-01 15:48:40|6192.4|6186.4|6191.9|6185.9|6192.9|6186.9|6191.1|6185.1|10
1635781730000|2021-11-01 15:48:50|6191.8|6185.8|6191.4|6185.4|6192.4|6186.4|6191.4|6185.4|2
1635781740000|2021-11-01 15:49:00|6191.6|6185.6|6192.4|6186.4|6192.9|6186.9|6191.6|6185.6|2
1635781760000|2021-11-01 15:49:20|||||||||1
1635781770000|2021-11-01 15:49:30|6192.9|6186.9|6193.4|6187.4|6193.4|6187.4|6192.9|6186.9|2
1635781780000|2021-11-01 15:49:40|6193.9|6187.9|6192.1|6186.1|6193.9|6187.9|6192.1|6186.1|11
1635781790000|2021-11-01 15:49:50|6192.4|6186.4|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|1
1635781800000|2021-11-01 15:50:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|4
1635781810000|2021-11-01 15:50:10|6191.9|6185.9|6193.4|6187.4|6193.4|6187.4|6191.9|6185.9|12
1635781830000|2021-11-01 15:50:30|||||||||22
1635781860000|2021-11-01 15:51:00|6193.3|6187.3|6192.9|6186.9|6193.3|6187.3|6192.9|6186.9|6
1635781870000|2021-11-01 15:51:10|6192.4|6186.4|6193.4|6187.4|6193.4|6187.4|6192.4|6186.4|4
1635781880000|2021-11-01 15:51:20|6193.9|6187.9|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|4
1635781890000|2021-11-01 15:51:30|6193.2|6187.2|6192.4|6186.4|6193.2|6187.2|6192.4|6186.4|5
1635781900000|2021-11-01 15:51:40|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|0
1635781910000|2021-11-01 15:51:50|6192.6|6186.6|6193.4|6187.4|6193.4|6187.4|6192.3|6186.3|4
1635781920000|2021-11-01 15:52:00|6193.7|6187.7|6195.4|6189.4|6195.9|6189.9|6193.7|6187.7|17
1635781930000|2021-11-01 15:52:10|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|4
1635781940000|2021-11-01 15:52:20|6194.9|6188.9|6194.9|6188.9|6195.1|6189.1|6194.9|6188.9|3
1635781950000|2021-11-01 15:52:30|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|1
1635781960000|2021-11-01 15:52:40|6194.9|6188.9|6194.9|6188.9|6195.1|6189.1|6194.9|6188.9|1
1635781970000|2021-11-01 15:52:50|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6194.9|6188.9|0
1635781980000|2021-11-01 15:53:00|||||||||1
1635781990000|2021-11-01 15:53:10|6194.9|6188.9|6195.6|6189.6|6195.6|6189.6|6194.9|6188.9|4
1635782000000|2021-11-01 15:53:20|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|2
1635782010000|2021-11-01 15:53:30|||||||||4
1635782020000|2021-11-01 15:53:40|6196.7|6190.7|6199.9|6193.9|6199.9|6193.9|6196.7|6190.7|5
1635782030000|2021-11-01 15:53:50|6200.1|6194.1|6201.4|6195.4|6201.4|6195.4|6200.1|6194.1|3
1635782040000|2021-11-01 15:54:00|6201.9|6195.9|6201.1|6195.1|6201.9|6195.9|6201.1|6195.1|6
1635782050000|2021-11-01 15:54:10|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|0
1635782060000|2021-11-01 15:54:20|6202.1|6196.1|6202.4|6196.4|6202.4|6196.4|6202.1|6196.1|2
1635782070000|2021-11-01 15:54:30|6202.9|6196.9|6200.9|6194.9|6202.9|6196.9|6200.9|6194.9|165
1635782080000|2021-11-01 15:54:40|6201.7|6195.7|6201.4|6195.4|6201.9|6195.9|6201.4|6195.4|7
1635782090000|2021-11-01 15:54:50|6201.6|6195.6|6200.4|6194.4|6201.6|6195.6|6199.9|6193.9|10
1635782100000|2021-11-01 15:55:00|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|4
1635782110000|2021-11-01 15:55:10|6201.9|6195.9|6201.9|6195.9|6202.4|6196.4|6201.6|6195.6|7
1635782120000|2021-11-01 15:55:20|6201.4|6195.4|6201.4|6195.4|6201.9|6195.9|6201.4|6195.4|11
1635782130000|2021-11-01 15:55:30|||||||||1
1635782140000|2021-11-01 15:55:40|6201.9|6195.9|6201.4|6195.4|6201.9|6195.9|6201.4|6195.4|5
1635782150000|2021-11-01 15:55:50|6201.6|6195.6|6201.9|6195.9|6201.9|6195.9|6201.4|6195.4|6
1635782160000|2021-11-01 15:56:00|||||||||6
1635782180000|2021-11-01 15:56:20|6201.4|6195.4|6201.4|6195.4|6201.9|6195.9|6200.9|6194.9|4
1635782190000|2021-11-01 15:56:30|||||||||1
1635782200000|2021-11-01 15:56:40|6200.9|6194.9|6201.4|6195.4|6201.4|6195.4|6200.9|6194.9|6
1635782210000|2021-11-01 15:56:50|||||||||1
1635782220000|2021-11-01 15:57:00|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|5
1635782230000|2021-11-01 15:57:10|6200.3|6194.3|6199.9|6193.9|6200.3|6194.3|6199.9|6193.9|2
1635782250000|2021-11-01 15:57:30|6198.8|6192.8|6198.4|6192.4|6198.8|6192.8|6198.4|6192.4|17
1635782260000|2021-11-01 15:57:40|6199.1|6193.1|6198.7|6192.7|6199.1|6193.1|6198.7|6192.7|7
1635782270000|2021-11-01 15:57:50|6199.1|6193.1|6198.8|6192.8|6199.4|6193.4|6198.3|6192.3|17
1635782280000|2021-11-01 15:58:00|6197.9|6191.9|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|4
1635782290000|2021-11-01 15:58:10|6197.3|6191.3|6195.9|6189.9|6197.3|6191.3|6195.9|6189.9|64
1635782300000|2021-11-01 15:58:20|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|1
1635782310000|2021-11-01 15:58:30|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6196.6|6190.6|3
1635782330000|2021-11-01 15:58:50|6196.9|6190.9|6197.1|6191.1|6197.1|6191.1|6196.9|6190.9|1
1635782340000|2021-11-01 15:59:00|6196.9|6190.9|6197.1|6191.1|6197.1|6191.1|6195.9|6189.9|9
1635782350000|2021-11-01 15:59:10|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|1
1635782360000|2021-11-01 15:59:20|6196.6|6190.6|6196.1|6190.1|6196.9|6190.9|6196.1|6190.1|1
1635782370000|2021-11-01 15:59:30|6196.6|6190.6|6196.1|6190.1|6196.6|6190.6|6196.1|6190.1|1
1635782380000|2021-11-01 15:59:40|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|6197.1|6191.1|1
1635782390000|2021-11-01 15:59:50|6196.7|6190.7|6196.4|6190.4|6197.4|6191.4|6196.4|6190.4|3
1635782400000|2021-11-01 16:00:00|6197.4|6191.4|6196.4|6190.4|6197.6|6191.6|6196.4|6190.4|7
1635782410000|2021-11-01 16:00:10|6196.9|6190.9|6196.8|6190.8|6196.9|6190.9|6196.8|6190.8|2
1635782420000|2021-11-01 16:00:20|6196.4|6190.4|6196.4|6190.4|6196.6|6190.6|6196.1|6190.1|4
1635782430000|2021-11-01 16:00:30|6196.6|6190.6|6196.3|6190.3|6196.9|6190.9|6196.3|6190.3|3
1635782440000|2021-11-01 16:00:40|6195.9|6189.9|6194.9|6188.9|6195.9|6189.9|6194.9|6188.9|5
1635782450000|2021-11-01 16:00:50|6195.1|6189.1|6196.9|6190.9|6197.7|6191.7|6195.1|6189.1|4
1635782460000|2021-11-01 16:01:00|6197.1|6191.1|6198.4|6192.4|6198.4|6192.4|6197.1|6191.1|6
1635782470000|2021-11-01 16:01:10|6198.6|6192.6|6197.9|6191.9|6198.6|6192.6|6197.9|6191.9|3
1635782480000|2021-11-01 16:01:20|6198.4|6192.4|6198.4|6192.4|6198.8|6192.8|6198.4|6192.4|2
1635782500000|2021-11-01 16:01:40|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1635782510000|2021-11-01 16:01:50|6199.4|6193.4|6197.9|6191.9|6199.4|6193.4|6197.9|6191.9|30
1635782520000|2021-11-01 16:02:00|6197.4|6191.4|6197.4|6191.4|6197.9|6191.9|6197.1|6191.1|11
1635782530000|2021-11-01 16:02:10|6196.9|6190.9|6197.4|6191.4|6197.6|6191.6|6196.9|6190.9|4
1635782540000|2021-11-01 16:02:20|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|2
1635782550000|2021-11-01 16:02:30|||||||||5
1635782560000|2021-11-01 16:02:40|||||||||6
1635782570000|2021-11-01 16:02:50|6196.9|6190.9|6195.7|6189.7|6197.2|6191.2|6195.7|6189.7|3
1635782580000|2021-11-01 16:03:00|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|2
1635782590000|2021-11-01 16:03:10|6195.7|6189.7|6195.2|6189.2|6195.7|6189.7|6195.2|6189.2|6
1635782600000|2021-11-01 16:03:20|6196.8|6190.8|6197.7|6191.7|6197.7|6191.7|6196.8|6190.8|20
1635782610000|2021-11-01 16:03:30|||||||||1
1635782640000|2021-11-01 16:04:00|6197.8|6191.8|6197.7|6191.7|6197.8|6191.8|6197.7|6191.7|10
1635782660000|2021-11-01 16:04:20|6197.2|6191.2|6196.2|6190.2|6197.2|6191.2|6196.2|6190.2|9
1635782670000|2021-11-01 16:04:30|6196.3|6190.3|6196.7|6190.7|6196.7|6190.7|6196.3|6190.3|0
1635782680000|2021-11-01 16:04:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6
1635782700000|2021-11-01 16:05:00|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|11
1635782710000|2021-11-01 16:05:10|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6195.8|6189.8|1
1635782720000|2021-11-01 16:05:20|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|7
1635782730000|2021-11-01 16:05:30|6197.2|6191.2|6197.7|6191.7|6197.7|6191.7|6197.2|6191.2|0
1635782740000|2021-11-01 16:05:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|8
1635782750000|2021-11-01 16:05:50|6196.7|6190.7|6196.8|6190.8|6196.8|6190.8|6196.7|6190.7|3
1635782760000|2021-11-01 16:06:00|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|10
1635782770000|2021-11-01 16:06:10|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|4
1635782780000|2021-11-01 16:06:20|6196.7|6190.7|6196.8|6190.8|6197.3|6191.3|6196.7|6190.7|2
1635782790000|2021-11-01 16:06:30|||||||||17
1635782800000|2021-11-01 16:06:40|6196.9|6190.9|6196.7|6190.7|6196.9|6190.9|6196.3|6190.3|9
1635782810000|2021-11-01 16:06:50|6195.2|6189.2|6194.2|6188.2|6195.2|6189.2|6194.2|6188.2|4
1635782820000|2021-11-01 16:07:00|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|2
1635782830000|2021-11-01 16:07:10|||||||||1
1635782850000|2021-11-01 16:07:30|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|1
1635782860000|2021-11-01 16:07:40|6194.9|6188.9|6195.7|6189.7|6196.3|6190.3|6194.8|6188.8|1
1635782880000|2021-11-01 16:08:00|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|3
1635782890000|2021-11-01 16:08:10|6195.5|6189.5|6193.7|6187.7|6195.5|6189.5|6193.7|6187.7|17
1635782900000|2021-11-01 16:08:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|2
1635782920000|2021-11-01 16:08:40|6194.2|6188.2|6193.8|6187.8|6194.3|6188.3|6193.7|6187.7|2
1635782930000|2021-11-01 16:08:50|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|7
1635782940000|2021-11-01 16:09:00|6193.3|6187.3|6193.7|6187.7|6193.8|6187.8|6193.3|6187.3|6
1635782950000|2021-11-01 16:09:10|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|2
1635782970000|2021-11-01 16:09:30|6194.2|6188.2|6193.8|6187.8|6194.3|6188.3|6193.8|6187.8|4
1635782980000|2021-11-01 16:09:40|6194.3|6188.3|6194.2|6188.2|6194.5|6188.5|6194.2|6188.2|3
1635782990000|2021-11-01 16:09:50|6192.9|6186.9|6192.7|6186.7|6192.9|6186.9|6192.2|6186.2|16
1635783000000|2021-11-01 16:10:00|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|2
1635783010000|2021-11-01 16:10:10|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|15
1635783020000|2021-11-01 16:10:20|6192.8|6186.8|6192.8|6186.8|6192.9|6186.9|6191.9|6185.9|36
1635783030000|2021-11-01 16:10:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635783040000|2021-11-01 16:10:40|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|3
1635783060000|2021-11-01 16:11:00|6190.8|6184.8|6190.2|6184.2|6191.2|6185.2|6190.2|6184.2|6
1635783070000|2021-11-01 16:11:10|6189.8|6183.8|6191.3|6185.3|6191.3|6185.3|6189.3|6183.3|8
1635783080000|2021-11-01 16:11:20|6190.9|6184.9|6189.7|6183.7|6191.3|6185.3|6189.7|6183.7|6
1635783090000|2021-11-01 16:11:30|6189.3|6183.3|6188.8|6182.8|6189.7|6183.7|6188.8|6182.8|8
1635783100000|2021-11-01 16:11:40|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635783110000|2021-11-01 16:11:50|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1635783120000|2021-11-01 16:12:00|6188.7|6182.7|6186.7|6180.7|6188.7|6182.7|6186.7|6180.7|11
1635783130000|2021-11-01 16:12:10|6186|6180|6185.7|6179.7|6186|6180|6185.7|6179.7|26
1635783140000|2021-11-01 16:12:20|6185.3|6179.3|6185.5|6179.5|6186.4|6180.4|6185|6179|25
1635783150000|2021-11-01 16:12:30|6185.7|6179.7|6185.7|6179.7|6186|6180|6185.5|6179.5|9
1635783160000|2021-11-01 16:12:40|||||||||2
1635783170000|2021-11-01 16:12:50|||||||||1
1635783180000|2021-11-01 16:13:00|6185.2|6179.2|6185.7|6179.7|6185.7|6179.7|6185.2|6179.2|21
1635783200000|2021-11-01 16:13:20|6186.4|6180.4|6189.2|6183.2|6189.2|6183.2|6186.4|6180.4|10
1635783210000|2021-11-01 16:13:30|6190.3|6184.3|6190.2|6184.2|6190.3|6184.3|6190.2|6184.2|2
1635783240000|2021-11-01 16:14:00|6189.7|6183.7|6191.8|6185.8|6191.8|6185.8|6189.7|6183.7|34
1635783250000|2021-11-01 16:14:10|6191.9|6185.9|6192.2|6186.2|6192.2|6186.2|6191.3|6185.3|9
1635783260000|2021-11-01 16:14:20|6191.8|6185.8|6191.7|6185.7|6191.9|6185.9|6191.7|6185.7|3
1635783270000|2021-11-01 16:14:30|6190.4|6184.4|6190.8|6184.8|6190.8|6184.8|6190.4|6184.4|1
1635783280000|2021-11-01 16:14:40|6190.3|6184.3|6190.3|6184.3|6190.4|6184.4|6190.3|6184.3|5
1635783290000|2021-11-01 16:14:50|6190.2|6184.2|6190.3|6184.3|6190.3|6184.3|6189.8|6183.8|4
1635783300000|2021-11-01 16:15:00|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|4
1635783320000|2021-11-01 16:15:20|6190.9|6184.9|6192.2|6186.2|6192.7|6186.7|6190.9|6184.9|4
1635783330000|2021-11-01 16:15:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|2
1635783340000|2021-11-01 16:15:40|6192.8|6186.8|6195.2|6189.2|6195.2|6189.2|6192.8|6186.8|24
1635783350000|2021-11-01 16:15:50|6196.2|6190.2|6194.7|6188.7|6196.2|6190.2|6194.7|6188.7|1
1635783360000|2021-11-01 16:16:00|6194|6188|6193.8|6187.8|6194|6188|6193.7|6187.7|5
1635783370000|2021-11-01 16:16:10|6192.8|6186.8|6193.2|6187.2|6193.2|6187.2|6192.8|6186.8|2
1635783380000|2021-11-01 16:16:20|6193.8|6187.8|6192.7|6186.7|6193.8|6187.8|6190.8|6184.8|41
1635783390000|2021-11-01 16:16:30|6192.5|6186.5|6191.8|6185.8|6192.7|6186.7|6191.7|6185.7|4
1635783400000|2021-11-01 16:16:40|6191.7|6185.7|6191.8|6185.8|6191.8|6185.8|6191.7|6185.7|5
1635783410000|2021-11-01 16:16:50|6190.8|6184.8|6192.2|6186.2|6192.2|6186.2|6190.7|6184.7|11
1635783420000|2021-11-01 16:17:00|6192.3|6186.3|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|1
1635783430000|2021-11-01 16:17:10|||||||||3
1635783440000|2021-11-01 16:17:20|6193|6187|6193.4|6187.4|6193.4|6187.4|6193|6187|8
1635783450000|2021-11-01 16:17:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|11
1635783460000|2021-11-01 16:17:40|6191.7|6185.7|6192.7|6186.7|6192.7|6186.7|6191.5|6185.5|15
1635783470000|2021-11-01 16:17:50|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6191.2|6185.2|15
1635783480000|2021-11-01 16:18:00|6191.8|6185.8|6191.8|6185.8|6192.2|6186.2|6191.7|6185.7|5
1635783490000|2021-11-01 16:18:10|6191.4|6185.4|6191.8|6185.8|6191.8|6185.8|6191.4|6185.4|3
1635783500000|2021-11-01 16:18:20|||||||||3
1635783510000|2021-11-01 16:18:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|2
1635783520000|2021-11-01 16:18:40|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|7
1635783530000|2021-11-01 16:18:50|6191.9|6185.9|6192.2|6186.2|6192.7|6186.7|6191.8|6185.8|15
1635783540000|2021-11-01 16:19:00|6191.8|6185.8|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|4
1635783550000|2021-11-01 16:19:10|6191.7|6185.7|6190.7|6184.7|6191.7|6185.7|6190.7|6184.7|6
1635783560000|2021-11-01 16:19:20|6190.8|6184.8|6184.8|6178.8|6190.8|6184.8|6184.8|6178.8|27
1635783570000|2021-11-01 16:19:30|6184.9|6178.9|6186.1|6180.1|6186.1|6180.1|6184.9|6178.9|4
1635783580000|2021-11-01 16:19:40|6186.2|6180.2|6187.4|6181.4|6188.2|6182.2|6186.2|6180.2|6
1635783590000|2021-11-01 16:19:50|6186.6|6180.6|6187.4|6181.4|6187.9|6181.9|6186.6|6180.6|4
1635783600000|2021-11-01 16:20:00|6188.4|6182.4|6187.4|6181.4|6188.4|6182.4|6185.4|6179.4|6
1635783610000|2021-11-01 16:20:10|6187.6|6181.6|6188.4|6182.4|6188.4|6182.4|6187.6|6181.6|1
1635783620000|2021-11-01 16:20:20|6188.8|6182.8|6189.4|6183.4|6190.1|6184.1|6187.4|6181.4|18
1635783630000|2021-11-01 16:20:30|6188.9|6182.9|6189.4|6183.4|6190.1|6184.1|6188.9|6182.9|8
1635783640000|2021-11-01 16:20:40|||||||||6
1635783650000|2021-11-01 16:20:50|6188.6|6182.6|6188.6|6182.6|6189.1|6183.1|6188.6|6182.6|7
1635783660000|2021-11-01 16:21:00|6188.4|6182.4|6189.4|6183.4|6189.9|6183.9|6188.4|6182.4|6
1635783670000|2021-11-01 16:21:10|6188.9|6182.9|6188.9|6182.9|6189.4|6183.4|6188.9|6182.9|1
1635783680000|2021-11-01 16:21:20|6189.1|6183.1|6191.9|6185.9|6191.9|6185.9|6189.1|6183.1|59
1635783690000|2021-11-01 16:21:30|6192.3|6186.3|6191.9|6185.9|6192.8|6186.8|6191.9|6185.9|57
1635783700000|2021-11-01 16:21:40|||||||||8
1635783710000|2021-11-01 16:21:50|6192.3|6186.3|6191.9|6185.9|6192.3|6186.3|6191.9|6185.9|10
1635783720000|2021-11-01 16:22:00|6192.3|6186.3|6191.9|6185.9|6192.3|6186.3|6191.9|6185.9|24
1635783730000|2021-11-01 16:22:10|6191.4|6185.4|6191.6|6185.6|6191.9|6185.9|6191.4|6185.4|13
1635783740000|2021-11-01 16:22:20|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.3|6185.3|2
1635783750000|2021-11-01 16:22:30|6191.9|6185.9|6191.8|6185.8|6191.9|6185.9|6191.8|6185.8|1
1635783760000|2021-11-01 16:22:40|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.8|6185.8|0
1635783770000|2021-11-01 16:22:50|6191.8|6185.8|6191.1|6185.1|6191.8|6185.8|6191.1|6185.1|2
1635783780000|2021-11-01 16:23:00|6191.4|6185.4|6190.8|6184.8|6191.8|6185.8|6190.8|6184.8|10
1635783790000|2021-11-01 16:23:10|6191.3|6185.3|6191.3|6185.3|6191.4|6185.4|6190.8|6184.8|3
1635783800000|2021-11-01 16:23:20|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1635783810000|2021-11-01 16:23:30|6190.7|6184.7|6189.4|6183.4|6190.7|6184.7|6189.4|6183.4|2
1635783820000|2021-11-01 16:23:40|6189.6|6183.6|6191.1|6185.1|6191.1|6185.1|6189.6|6183.6|1
1635783830000|2021-11-01 16:23:50|6191.6|6185.6|6190.6|6184.6|6191.6|6185.6|6190.4|6184.4|2
1635783840000|2021-11-01 16:24:00|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|1
1635783850000|2021-11-01 16:24:10|6190.4|6184.4|6190.1|6184.1|6190.4|6184.4|6190.1|6184.1|0
1635783860000|2021-11-01 16:24:20|6190.4|6184.4|6189.4|6183.4|6190.4|6184.4|6189.4|6183.4|2
1635783870000|2021-11-01 16:24:30|||||||||1
1635783880000|2021-11-01 16:24:40|6189.1|6183.1|6188.4|6182.4|6189.4|6183.4|6188.4|6182.4|3
1635783890000|2021-11-01 16:24:50|6188.6|6182.6|6188.4|6182.4|6188.6|6182.6|6188.4|6182.4|0
1635783900000|2021-11-01 16:25:00|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|1
1635783910000|2021-11-01 16:25:10|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635783920000|2021-11-01 16:25:20|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.4|6183.4|6
1635783930000|2021-11-01 16:25:30|6189.2|6183.2|6190.9|6184.9|6190.9|6184.9|6189.2|6183.2|8
1635783940000|2021-11-01 16:25:40|6191.1|6185.1|6191.9|6185.9|6191.9|6185.9|6191.1|6185.1|2
1635783950000|2021-11-01 16:25:50|||||||||1
1635783960000|2021-11-01 16:26:00|||||||||2
1635783970000|2021-11-01 16:26:10|||||||||4
1635783980000|2021-11-01 16:26:20|||||||||7
1635783990000|2021-11-01 16:26:30|||||||||3
1635784000000|2021-11-01 16:26:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|11
1635784010000|2021-11-01 16:26:50|6192.9|6186.9|6193.1|6187.1|6193.3|6187.3|6192.9|6186.9|17
1635784020000|2021-11-01 16:27:00|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|0
1635784030000|2021-11-01 16:27:10|6193.4|6187.4|6192.9|6186.9|6193.4|6187.4|6192.9|6186.9|4
1635784040000|2021-11-01 16:27:20|||||||||3
1635784050000|2021-11-01 16:27:30|6193.1|6187.1|6193.4|6187.4|6193.4|6187.4|6192.9|6186.9|2
1635784060000|2021-11-01 16:27:40|6194.3|6188.3|6194.1|6188.1|6194.3|6188.3|6193.9|6187.9|1
1635784070000|2021-11-01 16:27:50|6194.4|6188.4|6195.1|6189.1|6195.1|6189.1|6194.1|6188.1|1
1635784080000|2021-11-01 16:28:00|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|1
1635784090000|2021-11-01 16:28:10|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|8
1635784100000|2021-11-01 16:28:20|6194.2|6188.2|6193.4|6187.4|6194.2|6188.2|6192.9|6186.9|54
1635784110000|2021-11-01 16:28:30|6192.9|6186.9|6193.6|6187.6|6193.6|6187.6|6192.9|6186.9|3
1635784120000|2021-11-01 16:28:40|6193.9|6187.9|6192.4|6186.4|6193.9|6187.9|6190.9|6184.9|37
1635784130000|2021-11-01 16:28:50|6192.9|6186.9|6193.4|6187.4|6193.4|6187.4|6192.9|6186.9|2
1635784140000|2021-11-01 16:29:00|6193.6|6187.6|6193.4|6187.4|6193.6|6187.6|6193.4|6187.4|3
1635784160000|2021-11-01 16:29:20|6192.9|6186.9|6193.4|6187.4|6193.9|6187.9|6192.9|6186.9|6
1635784180000|2021-11-01 16:29:40|6193.9|6187.9|6194.4|6188.4|6194.4|6188.4|6193.9|6187.9|3
1635784190000|2021-11-01 16:29:50|6194.6|6188.6|6194.9|6188.9|6194.9|6188.9|6194.6|6188.6|0
1635784200000|2021-11-01 16:30:00|||||||||14
1635784210000|2021-11-01 16:30:10|||||||||9
1635784220000|2021-11-01 16:30:20|||||||||2
1635784230000|2021-11-01 16:30:30|6195.9|6189.9|6195.6|6189.6|6195.9|6189.9|6195.6|6189.6|10
1635784240000|2021-11-01 16:30:40|6195.2|6189.2|6193.4|6187.4|6195.2|6189.2|6192.9|6186.9|33
1635784250000|2021-11-01 16:30:50|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|0
1635784260000|2021-11-01 16:31:00|6194.4|6188.4|6194.9|6188.9|6195.1|6189.1|6193.7|6187.7|7
1635784270000|2021-11-01 16:31:10|6194.6|6188.6|6194.4|6188.4|6194.6|6188.6|6194.4|6188.4|4
1635784280000|2021-11-01 16:31:20|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.4|6188.4|1
1635784290000|2021-11-01 16:31:30|6194.4|6188.4|6194.1|6188.1|6194.9|6188.9|6194.1|6188.1|3
1635784300000|2021-11-01 16:31:40|6193.9|6187.9|6194.4|6188.4|6194.4|6188.4|6193.9|6187.9|0
1635784320000|2021-11-01 16:32:00|6194.6|6188.6|6195.6|6189.6|6196.7|6190.7|6194.6|6188.6|8
1635784330000|2021-11-01 16:32:10|6196.3|6190.3|6195.6|6189.6|6196.3|6190.3|6195.6|6189.6|1
1635784340000|2021-11-01 16:32:20|6195.7|6189.7|6197.1|6191.1|6197.1|6191.1|6195.6|6189.6|5
1635784350000|2021-11-01 16:32:30|6197.6|6191.6|6196.6|6190.6|6197.9|6191.9|6196.6|6190.6|7
1635784360000|2021-11-01 16:32:40|6196.9|6190.9|6194.4|6188.4|6197.1|6191.1|6194.4|6188.4|7
1635784370000|2021-11-01 16:32:50|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|3
1635784390000|2021-11-01 16:33:10|||||||||2
1635784410000|2021-11-01 16:33:30|6194.4|6188.4|6192.4|6186.4|6195.1|6189.1|6192.4|6186.4|2
1635784420000|2021-11-01 16:33:40|6192.9|6186.9|6192.4|6186.4|6193.1|6187.1|6192.4|6186.4|3
1635784430000|2021-11-01 16:33:50|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|8
1635784440000|2021-11-01 16:34:00|6191.9|6185.9|6192.6|6186.6|6192.6|6186.6|6191.9|6185.9|9
1635784450000|2021-11-01 16:34:10|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|2
1635784460000|2021-11-01 16:34:20|6192.2|6186.2|6192.6|6186.6|6192.6|6186.6|6192.2|6186.2|0
1635784470000|2021-11-01 16:34:30|6191.9|6185.9|6193.1|6187.1|6193.1|6187.1|6191.9|6185.9|15
1635784480000|2021-11-01 16:34:40|6192.9|6186.9|6192.9|6186.9|6193.1|6187.1|6192.9|6186.9|2
1635784500000|2021-11-01 16:35:00|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|1
1635784510000|2021-11-01 16:35:10|6194.4|6188.4|6195.4|6189.4|6195.4|6189.4|6194.4|6188.4|1
1635784530000|2021-11-01 16:35:30|6195.8|6189.8|6194.9|6188.9|6196.1|6190.1|6194.6|6188.6|6
1635784540000|2021-11-01 16:35:40|6195.1|6189.1|6194.9|6188.9|6195.1|6189.1|6194.9|6188.9|0
1635784550000|2021-11-01 16:35:50|6194.1|6188.1|6195.1|6189.1|6195.1|6189.1|6194.1|6188.1|4
1635784560000|2021-11-01 16:36:00|||||||||1
1635784570000|2021-11-01 16:36:10|6194.6|6188.6|6196.1|6190.1|6196.1|6190.1|6194.6|6188.6|3
1635784580000|2021-11-01 16:36:20|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|1
1635784590000|2021-11-01 16:36:30|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|0
1635784600000|2021-11-01 16:36:40|6196.9|6190.9|6196.1|6190.1|6197.1|6191.1|6196.1|6190.1|7
1635784610000|2021-11-01 16:36:50|6195.9|6189.9|6196.1|6190.1|6196.4|6190.4|6195.9|6189.9|4
1635784620000|2021-11-01 16:37:00|6196.2|6190.2|6196.4|6190.4|6196.9|6190.9|6196.1|6190.1|1
1635784630000|2021-11-01 16:37:10|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|0
1635784650000|2021-11-01 16:37:30|6196.4|6190.4|6196.9|6190.9|6196.9|6190.9|6196.4|6190.4|2
1635784660000|2021-11-01 16:37:40|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|3
1635784670000|2021-11-01 16:37:50|6197.9|6191.9|6198.1|6192.1|6198.1|6192.1|6197.9|6191.9|1
1635784680000|2021-11-01 16:38:00|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|2
1635784690000|2021-11-01 16:38:10|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6196.9|6190.9|12
1635784700000|2021-11-01 16:38:20|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|1
1635784710000|2021-11-01 16:38:30|6197.3|6191.3|6196.9|6190.9|6197.3|6191.3|6196.9|6190.9|0
1635784730000|2021-11-01 16:38:50|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|2
1635784740000|2021-11-01 16:39:00|6196.9|6190.9|6194.9|6188.9|6196.9|6190.9|6194.6|6188.6|11
1635784750000|2021-11-01 16:39:10|6194.8|6188.8|6193.4|6187.4|6194.8|6188.8|6193.4|6187.4|7
1635784760000|2021-11-01 16:39:20|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|3
1635784780000|2021-11-01 16:39:40|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.9|6186.9|0
1635784790000|2021-11-01 16:39:50|6194.9|6188.9|6194.8|6188.8|6194.9|6188.9|6194.8|6188.8|0
1635784800000|2021-11-01 16:40:00|6194.9|6188.9|6194.8|6188.8|6194.9|6188.9|6194.8|6188.8|0
1635784810000|2021-11-01 16:40:10|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1635784820000|2021-11-01 16:40:20|6194.8|6188.8|6194.4|6188.4|6194.8|6188.8|6193.9|6187.9|2
1635784840000|2021-11-01 16:40:40|6194.9|6188.9|6194.1|6188.1|6194.9|6188.9|6194.1|6188.1|1
1635784850000|2021-11-01 16:40:50|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|6194.4|6188.4|1
1635784870000|2021-11-01 16:41:10|6194.1|6188.1|6194.1|6188.1|6194.4|6188.4|6194.1|6188.1|0
1635784880000|2021-11-01 16:41:20|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1635784890000|2021-11-01 16:41:30|||||||||1
1635784900000|2021-11-01 16:41:40|||||||||20
1635784920000|2021-11-01 16:42:00|6194.4|6188.4|6194.9|6188.9|6194.9|6188.9|6194.4|6188.4|5
1635784930000|2021-11-01 16:42:10|6194.8|6188.8|6194.9|6188.9|6194.9|6188.9|6194.8|6188.8|2
1635784940000|2021-11-01 16:42:20|6194.8|6188.8|6194.8|6188.8|6194.9|6188.9|6194.8|6188.8|1
1635784950000|2021-11-01 16:42:30|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1635784960000|2021-11-01 16:42:40|6194.6|6188.6|6194.4|6188.4|6194.6|6188.6|6194.4|6188.4|1
1635784970000|2021-11-01 16:42:50|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.8|6188.8|3
1635784980000|2021-11-01 16:43:00|||||||||1
1635784990000|2021-11-01 16:43:10|6194.8|6188.8|6194.4|6188.4|6194.9|6188.9|6193.9|6187.9|1
1635785000000|2021-11-01 16:43:20|6194.6|6188.6|6193.9|6187.9|6194.9|6188.9|6193.9|6187.9|0
1635785010000|2021-11-01 16:43:30|6194.4|6188.4|6194.1|6188.1|6194.9|6188.9|6194.1|6188.1|3
1635785020000|2021-11-01 16:43:40|6194.2|6188.2|6194.1|6188.1|6194.2|6188.2|6194.1|6188.1|1
1635785030000|2021-11-01 16:43:50|6193.9|6187.9|6194.1|6188.1|6194.4|6188.4|6193.9|6187.9|2
1635785040000|2021-11-01 16:44:00|6194.4|6188.4|6194.9|6188.9|6194.9|6188.9|6194.4|6188.4|2
1635785050000|2021-11-01 16:44:10|6194.6|6188.6|6194.9|6188.9|6194.9|6188.9|6194.6|6188.6|0
1635785060000|2021-11-01 16:44:20|6194.6|6188.6|6194.9|6188.9|6194.9|6188.9|6194.6|6188.6|0
1635785080000|2021-11-01 16:44:40|6194.1|6188.1|6194.4|6188.4|6194.9|6188.9|6194.1|6188.1|3
1635785090000|2021-11-01 16:44:50|6194.1|6188.1|6194.6|6188.6|6194.9|6188.9|6193.9|6187.9|3
1635785100000|2021-11-01 16:45:00|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|5
1635785110000|2021-11-01 16:45:10|6194.6|6188.6|6194.9|6188.9|6194.9|6188.9|6194.6|6188.6|0
1635785120000|2021-11-01 16:45:20|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|26
1635785130000|2021-11-01 16:45:30|6191.9|6185.9|6192.9|6186.9|6193.4|6187.4|6191.9|6185.9|6
1635785140000|2021-11-01 16:45:40|6193.1|6187.1|6193.9|6187.9|6193.9|6187.9|6193.1|6187.1|1
1635785160000|2021-11-01 16:46:00|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|5
1635785200000|2021-11-01 16:46:40|6194.3|6188.3|6193.9|6187.9|6194.3|6188.3|6193.9|6187.9|6
1635785210000|2021-11-01 16:46:50|6194.2|6188.2|6193.9|6187.9|6194.2|6188.2|6193.9|6187.9|27
1635785220000|2021-11-01 16:47:00|||||||||17
1635785240000|2021-11-01 16:47:20|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|1
1635785250000|2021-11-01 16:47:30|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|1
1635785260000|2021-11-01 16:47:40|6192.9|6186.9|6192.4|6186.4|6192.9|6186.9|6191.9|6185.9|6
1635785270000|2021-11-01 16:47:50|6192.3|6186.3|6191.9|6185.9|6192.3|6186.3|6191.9|6185.9|1
1635785290000|2021-11-01 16:48:10|6191.6|6185.6|6188.9|6182.9|6191.6|6185.6|6188.4|6182.4|17
1635785300000|2021-11-01 16:48:20|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|2
1635785310000|2021-11-01 16:48:30|6189.9|6183.9|6189.8|6183.8|6189.9|6183.9|6189.8|6183.8|1
1635785320000|2021-11-01 16:48:40|6189.9|6183.9|6193.4|6187.4|6193.4|6187.4|6189.9|6183.9|19
1635785330000|2021-11-01 16:48:50|6194.4|6188.4|6194.9|6188.9|6194.9|6188.9|6194.4|6188.4|9
1635785340000|2021-11-01 16:49:00|6195.4|6189.4|6196.4|6190.4|6196.4|6190.4|6194.9|6188.9|9
1635785370000|2021-11-01 16:49:30|||||||||1
1635785380000|2021-11-01 16:49:40|6192.9|6186.9|6193.8|6187.8|6193.9|6187.9|6192.9|6186.9|21
1635785390000|2021-11-01 16:49:50|6193.4|6187.4|6192.4|6186.4|6193.8|6187.8|6192.4|6186.4|3
1635785400000|2021-11-01 16:50:00|6192.9|6186.9|6193.1|6187.1|6193.1|6187.1|6192.9|6186.9|1
1635785410000|2021-11-01 16:50:10|6192.9|6186.9|6193.9|6187.9|6193.9|6187.9|6192.9|6186.9|2
1635785420000|2021-11-01 16:50:20|6194.3|6188.3|6193.4|6187.4|6194.3|6188.3|6193.4|6187.4|17
1635785430000|2021-11-01 16:50:30|6193.9|6187.9|6194.1|6188.1|6194.6|6188.6|6193.9|6187.9|15
1635785440000|2021-11-01 16:50:40|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|0
1635785450000|2021-11-01 16:50:50|6194.3|6188.3|6194.6|6188.6|6194.6|6188.6|6194.3|6188.3|18
1635785460000|2021-11-01 16:51:00|||||||||2
1635785470000|2021-11-01 16:51:10|6192.5|6186.5|6193.1|6187.1|6193.1|6187.1|6192.5|6186.5|15
1635785480000|2021-11-01 16:51:20|6193.6|6187.6|6194.1|6188.1|6194.1|6188.1|6193.6|6187.6|1
1635785490000|2021-11-01 16:51:30|6194.3|6188.3|6194.6|6188.6|6194.6|6188.6|6194.3|6188.3|0
1635785500000|2021-11-01 16:51:40|6194.5|6188.5|6194.1|6188.1|6194.5|6188.5|6193.8|6187.8|9
1635785510000|2021-11-01 16:51:50|6194|6188|6194.1|6188.1|6194.1|6188.1|6194|6188|2
1635785520000|2021-11-01 16:52:00|6194|6188|6194.1|6188.1|6194.1|6188.1|6194|6188|4
1635785530000|2021-11-01 16:52:10|||||||||1
1635785540000|2021-11-01 16:52:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1635785550000|2021-11-01 16:52:30|6193.6|6187.6|6193.6|6187.6|6193.8|6187.8|6193.3|6187.3|1
1635785560000|2021-11-01 16:52:40|6193.8|6187.8|6194.3|6188.3|6194.6|6188.6|6193.8|6187.8|2
1635785570000|2021-11-01 16:52:50|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|0
1635785580000|2021-11-01 16:53:00|6194.3|6188.3|6195.8|6189.8|6195.8|6189.8|6194.3|6188.3|1
1635785590000|2021-11-01 16:53:10|6195.9|6189.9|6196.4|6190.4|6196.4|6190.4|6195.9|6189.9|2
1635785600000|2021-11-01 16:53:20|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1635785610000|2021-11-01 16:53:30|6197.4|6191.4|6193.9|6187.9|6197.4|6191.4|6193.4|6187.4|17
1635785620000|2021-11-01 16:53:40|6193.8|6187.8|6191.8|6185.8|6193.8|6187.8|6191.3|6185.3|7
1635785630000|2021-11-01 16:53:50|6191.6|6185.6|6192.3|6186.3|6192.3|6186.3|6190.4|6184.4|6
1635785640000|2021-11-01 16:54:00|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6191.4|6185.4|4
1635785650000|2021-11-01 16:54:10|6192.6|6186.6|6192.8|6186.8|6192.9|6186.9|6192.4|6186.4|3
1635785660000|2021-11-01 16:54:20|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|2
1635785670000|2021-11-01 16:54:30|6192.9|6186.9|6192.8|6186.8|6192.9|6186.9|6192.8|6186.8|4
1635785680000|2021-11-01 16:54:40|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|3
1635785690000|2021-11-01 16:54:50|6192.3|6186.3|6189.4|6183.4|6192.3|6186.3|6189.4|6183.4|5
1635785700000|2021-11-01 16:55:00|6189.3|6183.3|6188.9|6182.9|6189.3|6183.3|6187.9|6181.9|5
1635785710000|2021-11-01 16:55:10|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.6|6182.6|3
1635785720000|2021-11-01 16:55:20|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|2
1635785740000|2021-11-01 16:55:40|6188.1|6182.1|6187.9|6181.9|6188.1|6182.1|6187.9|6181.9|18
1635785750000|2021-11-01 16:55:50|6187.4|6181.4|6185.9|6179.9|6187.4|6181.4|6185.9|6179.9|10
1635785760000|2021-11-01 16:56:00|6185.6|6179.6|6184.9|6178.9|6185.6|6179.6|6184.9|6178.9|7
1635785770000|2021-11-01 16:56:10|6184.6|6178.6|6185.9|6179.9|6186.3|6180.3|6184.6|6178.6|6
1635785780000|2021-11-01 16:56:20|6186.4|6180.4|6186.8|6180.8|6186.9|6180.9|6186.4|6180.4|0
1635785790000|2021-11-01 16:56:30|6186.3|6180.3|6187.4|6181.4|6187.4|6181.4|6186.3|6180.3|3
1635785800000|2021-11-01 16:56:40|6187.6|6181.6|6187.3|6181.3|6188.4|6182.4|6187.3|6181.3|3
1635785810000|2021-11-01 16:56:50|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6185.8|6179.8|2
1635785820000|2021-11-01 16:57:00|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1635785830000|2021-11-01 16:57:10|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|3
1635785840000|2021-11-01 16:57:20|6185.9|6179.9|6185.8|6179.8|6186.4|6180.4|6185.8|6179.8|2
1635785860000|2021-11-01 16:57:40|6186.3|6180.3|6186.4|6180.4|6186.4|6180.4|6186.3|6180.3|0
1635785870000|2021-11-01 16:57:50|6185.9|6179.9|6186.4|6180.4|6186.4|6180.4|6185.9|6179.9|0
1635785880000|2021-11-01 16:58:00|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|0
1635785890000|2021-11-01 16:58:10|||||||||1
1635785900000|2021-11-01 16:58:20|6185.3|6179.3|6184.3|6178.3|6185.3|6179.3|6184.3|6178.3|8
1635785910000|2021-11-01 16:58:30|6183.3|6177.3|6182.4|6176.4|6183.3|6177.3|6182.4|6176.4|4
1635785920000|2021-11-01 16:58:40|6182.9|6176.9|6180.9|6174.9|6182.9|6176.9|6180.9|6174.9|38
1635785930000|2021-11-01 16:58:50|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|4
1635785940000|2021-11-01 16:59:00|6181.3|6175.3|6178.3|6172.3|6181.3|6175.3|6178.3|6172.3|36
1635785950000|2021-11-01 16:59:10|6178.4|6172.4|6179.4|6173.4|6179.9|6173.9|6176.9|6170.9|14
1635785960000|2021-11-01 16:59:20|6179.6|6173.6|6184.4|6178.4|6185.4|6179.4|6179.6|6173.6|15
1635785970000|2021-11-01 16:59:30|||||||||2
1635785980000|2021-11-01 16:59:40|6184.3|6178.3|6187.1|6181.1|6187.1|6181.1|6183.9|6177.9|6
1635785990000|2021-11-01 16:59:50|6187.9|6181.9|6188.3|6182.3|6188.3|6182.3|6187.4|6181.4|6
1635786000000|2021-11-01 17:00:00|6187.8|6181.8|6188.4|6182.4|6188.4|6182.4|6187.8|6181.8|4
1635786010000|2021-11-01 17:00:10|6188.9|6182.9|6189.3|6183.3|6189.3|6183.3|6188.8|6182.8|0
1635786020000|2021-11-01 17:00:20|6189.8|6183.8|6190.1|6184.1|6190.4|6184.4|6189.8|6183.8|13
1635786030000|2021-11-01 17:00:30|6189.8|6183.8|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|19
1635786040000|2021-11-01 17:00:40|6189.4|6183.4|6190.4|6184.4|6190.4|6184.4|6189.4|6183.4|1
1635786050000|2021-11-01 17:00:50|6190.3|6184.3|6189.9|6183.9|6190.3|6184.3|6189.9|6183.9|8
1635786060000|2021-11-01 17:01:00|||||||||120
1635786070000|2021-11-01 17:01:10|||||||||7
1635786080000|2021-11-01 17:01:20|6191.9|6185.9|6192.3|6186.3|6192.3|6186.3|6191.9|6185.9|10
1635786090000|2021-11-01 17:01:30|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|2
1635786100000|2021-11-01 17:01:40|6190.9|6184.9|6188.4|6182.4|6190.9|6184.9|6187.9|6181.9|13
1635786110000|2021-11-01 17:01:50|6189.3|6183.3|6188.9|6182.9|6189.4|6183.4|6188.9|6182.9|36
1635786120000|2021-11-01 17:02:00|6188.4|6182.4|6187.1|6181.1|6188.4|6182.4|6186.9|6180.9|74
1635786130000|2021-11-01 17:02:10|6187.4|6181.4|6187.1|6181.1|6187.4|6181.4|6186.9|6180.9|3
1635786140000|2021-11-01 17:02:20|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6188.4|6182.4|1
1635786150000|2021-11-01 17:02:30|6186.4|6180.4|6187.7|6181.7|6187.7|6181.7|6186.4|6180.4|25
1635786160000|2021-11-01 17:02:40|6187.2|6181.2|6187.1|6181.1|6187.2|6181.2|6186.9|6180.9|3
1635786170000|2021-11-01 17:02:50|6187.2|6181.2|6187.1|6181.1|6187.2|6181.2|6186.6|6180.6|18
1635786180000|2021-11-01 17:03:00|6187.2|6181.2|6188.1|6182.1|6188.2|6182.2|6187.2|6181.2|4
1635786190000|2021-11-01 17:03:10|6188.2|6182.2|6187.1|6181.1|6188.6|6182.6|6186.7|6180.7|32
1635786200000|2021-11-01 17:03:20|6187.2|6181.2|6187.2|6181.2|6187.7|6181.7|6187.2|6181.2|1
1635786210000|2021-11-01 17:03:30|6187.6|6181.6|6186.9|6180.9|6187.9|6181.9|6186.9|6180.9|8
1635786220000|2021-11-01 17:03:40|6187.6|6181.6|6187.1|6181.1|6187.6|6181.6|6187.1|6181.1|3
1635786230000|2021-11-01 17:03:50|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.6|6180.6|1
1635786240000|2021-11-01 17:04:00|6185.9|6179.9|6186.1|6180.1|6186.1|6180.1|6185.4|6179.4|6
1635786250000|2021-11-01 17:04:10|6186.4|6180.4|6186.9|6180.9|6187.4|6181.4|6186.1|6180.1|12
1635786260000|2021-11-01 17:04:20|6186.8|6180.8|6186.9|6180.9|6186.9|6180.9|6186.8|6180.8|0
1635786270000|2021-11-01 17:04:30|6186.8|6180.8|6186.9|6180.9|6186.9|6180.9|6186.3|6180.3|4
1635786280000|2021-11-01 17:04:40|6185.9|6179.9|6185.8|6179.8|6185.9|6179.9|6185.8|6179.8|2
1635786290000|2021-11-01 17:04:50|6185.9|6179.9|6185.9|6179.9|6186.4|6180.4|6185.9|6179.9|2
1635786300000|2021-11-01 17:05:00|||||||||8
1635786310000|2021-11-01 17:05:10|||||||||14
1635786320000|2021-11-01 17:05:20|||||||||6
1635786330000|2021-11-01 17:05:30|||||||||5
1635786340000|2021-11-01 17:05:40|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|1
1635786350000|2021-11-01 17:05:50|6185.9|6179.9|6185.4|6179.4|6185.9|6179.9|6185.4|6179.4|3
1635786360000|2021-11-01 17:06:00|6185.6|6179.6|6184.9|6178.9|6185.9|6179.9|6184.9|6178.9|3
1635786370000|2021-11-01 17:06:10|||||||||3
1635786380000|2021-11-01 17:06:20|6185.1|6179.1|6185.6|6179.6|6185.6|6179.6|6185.1|6179.1|4
1635786390000|2021-11-01 17:06:30|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|2
1635786400000|2021-11-01 17:06:40|6184.9|6178.9|6184.1|6178.1|6184.9|6178.9|6184.1|6178.1|3
1635786410000|2021-11-01 17:06:50|6184.2|6178.2|6183.9|6177.9|6184.4|6178.4|6183.9|6177.9|1
1635786420000|2021-11-01 17:07:00|6183.4|6177.4|6182.4|6176.4|6183.4|6177.4|6182.4|6176.4|22
1635786430000|2021-11-01 17:07:10|6183.1|6177.1|6180.9|6174.9|6183.1|6177.1|6180.9|6174.9|4
1635786440000|2021-11-01 17:07:20|6181.1|6175.1|6180.4|6174.4|6181.1|6175.1|6180.4|6174.4|1
1635786460000|2021-11-01 17:07:40|6180.9|6174.9|6181.9|6175.9|6181.9|6175.9|6180.9|6174.9|4
1635786470000|2021-11-01 17:07:50|6182.6|6176.6|6182.6|6176.6|6183.1|6177.1|6182.6|6176.6|23
1635786480000|2021-11-01 17:08:00|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1635786490000|2021-11-01 17:08:10|||||||||2
1635786500000|2021-11-01 17:08:20|6182.6|6176.6|6181.2|6175.2|6182.6|6176.6|6181.2|6175.2|3
1635786510000|2021-11-01 17:08:30|6180.6|6174.6|6179.7|6173.7|6181.1|6175.1|6179.7|6173.7|5
1635786520000|2021-11-01 17:08:40|6179.1|6173.1|6178.6|6172.6|6179.2|6173.2|6178.6|6172.6|2
1635786530000|2021-11-01 17:08:50|6178.2|6172.2|6178.1|6172.1|6178.2|6172.2|6178.1|6172.1|1
1635786540000|2021-11-01 17:09:00|6177.6|6171.6|6180.7|6174.7|6180.7|6174.7|6177.6|6171.6|6
1635786550000|2021-11-01 17:09:10|6181.1|6175.1|6179.7|6173.7|6181.1|6175.1|6179.7|6173.7|2
1635786560000|2021-11-01 17:09:20|6179.2|6173.2|6179.7|6173.7|6179.7|6173.7|6179.2|6173.2|0
1635786570000|2021-11-01 17:09:30|6179.6|6173.6|6179.2|6173.2|6180.1|6174.1|6179.2|6173.2|3
1635786580000|2021-11-01 17:09:40|6178.7|6172.7|6180.7|6174.7|6180.7|6174.7|6178.2|6172.2|11
1635786590000|2021-11-01 17:09:50|6180.2|6174.2|6179.9|6173.9|6180.2|6174.2|6179.6|6173.6|4
1635786600000|2021-11-01 17:10:00|6180.1|6174.1|6182.6|6176.6|6182.6|6176.6|6179.9|6173.9|7
1635786610000|2021-11-01 17:10:10|6182.7|6176.7|6183.1|6177.1|6183.1|6177.1|6182.7|6176.7|5
1635786620000|2021-11-01 17:10:20|||||||||1
1635786630000|2021-11-01 17:10:30|6182.2|6176.2|6180.7|6174.7|6182.2|6176.2|6180.3|6174.3|7
1635786640000|2021-11-01 17:10:40|6179.2|6173.2|6178.1|6172.1|6179.2|6173.2|6177.7|6171.7|88
1635786650000|2021-11-01 17:10:50|6177.7|6171.7|6177.1|6171.1|6177.7|6171.7|6176.6|6170.6|3
1635786660000|2021-11-01 17:11:00|6177.7|6171.7|6177.2|6171.2|6178.6|6172.6|6177.2|6171.2|5
1635786670000|2021-11-01 17:11:10|6177.1|6171.1|6175.7|6169.7|6177.1|6171.1|6175.7|6169.7|4
1635786680000|2021-11-01 17:11:20|6176.7|6170.7|6177.1|6171.1|6177.1|6171.1|6176.6|6170.6|5
1635786690000|2021-11-01 17:11:30|6176.9|6170.9|6178.6|6172.6|6178.6|6172.6|6176.6|6170.6|5
1635786700000|2021-11-01 17:11:40|6178.7|6172.7|6177.2|6171.2|6178.7|6172.7|6176.7|6170.7|7
1635786710000|2021-11-01 17:11:50|6176.7|6170.7|6175.1|6169.1|6177.2|6171.2|6175.1|6169.1|6
1635786750000|2021-11-01 17:12:30|6176.1|6170.1|6177.1|6171.1|6177.4|6171.4|6176.1|6170.1|3
1635786770000|2021-11-01 17:12:50|6177.9|6171.9|6178.4|6172.4|6178.4|6172.4|6177.8|6171.8|105
1635786780000|2021-11-01 17:13:00|6180.4|6174.4|6181.7|6175.7|6181.7|6175.7|6180.1|6174.1|25
1635786790000|2021-11-01 17:13:10|6182.7|6176.7|6179.7|6173.7|6182.7|6176.7|6179.7|6173.7|10
1635786800000|2021-11-01 17:13:20|6178.7|6172.7|6179.7|6173.7|6179.7|6173.7|6178.7|6172.7|1
1635786810000|2021-11-01 17:13:30|6179.4|6173.4|6179.1|6173.1|6179.4|6173.4|6179.1|6173.1|2
1635786820000|2021-11-01 17:13:40|6179.2|6173.2|6177.3|6171.3|6179.2|6173.2|6177.3|6171.3|1
1635786830000|2021-11-01 17:13:50|6177.2|6171.2|6177.3|6171.3|6177.3|6171.3|6177.2|6171.2|2
1635786840000|2021-11-01 17:14:00|6178.7|6172.7|6178.7|6172.7|6179.2|6173.2|6178.2|6172.2|1
1635786850000|2021-11-01 17:14:10|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1635786860000|2021-11-01 17:14:20|6179.2|6173.2|6178.7|6172.7|6179.2|6173.2|6178.7|6172.7|2
1635786870000|2021-11-01 17:14:30|6178.2|6172.2|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|0
1635786890000|2021-11-01 17:14:50|6178.3|6172.3|6178.2|6172.2|6178.3|6172.3|6178.2|6172.2|0
1635786900000|2021-11-01 17:15:00|6177.7|6171.7|6176.7|6170.7|6177.7|6171.7|6175.7|6169.7|4
1635786910000|2021-11-01 17:15:10|6177.2|6171.2|6176.7|6170.7|6177.7|6171.7|6176.7|6170.7|1
1635786920000|2021-11-01 17:15:20|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|1
1635786930000|2021-11-01 17:15:30|6176.7|6170.7|6175.2|6169.2|6176.7|6170.7|6175.2|6169.2|5
1635786940000|2021-11-01 17:15:40|6175.3|6169.3|6174.7|6168.7|6175.7|6169.7|6174.7|6168.7|2
1635786950000|2021-11-01 17:15:50|6174.3|6168.3|6175.3|6169.3|6175.3|6169.3|6174.2|6168.2|3
1635786960000|2021-11-01 17:16:00|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6174.8|6168.8|3
1635786980000|2021-11-01 17:16:20|||||||||1
1635786990000|2021-11-01 17:16:30|6175.4|6169.4|6175.1|6169.1|6175.4|6169.4|6175.1|6169.1|2
1635787000000|2021-11-01 17:16:40|6174.7|6168.7|6173.3|6167.3|6175.1|6169.1|6172.7|6166.7|2
1635787010000|2021-11-01 17:16:50|6173.8|6167.8|6173.7|6167.7|6174.3|6168.3|6173.3|6167.3|1
1635787020000|2021-11-01 17:17:00|6174.8|6168.8|6176.2|6170.2|6176.2|6170.2|6174.8|6168.8|2
1635787030000|2021-11-01 17:17:10|6177.3|6171.3|6175.7|6169.7|6177.3|6171.3|6174.6|6168.6|33
1635787040000|2021-11-01 17:17:20|6177.2|6171.2|6176.7|6170.7|6177.3|6171.3|6176.7|6170.7|3
1635787050000|2021-11-01 17:17:30|6176.2|6170.2|6175.7|6169.7|6176.7|6170.7|6175.7|6169.7|1
1635787060000|2021-11-01 17:17:40|6175.2|6169.2|6175.7|6169.7|6175.7|6169.7|6174.2|6168.2|2
1635787070000|2021-11-01 17:17:50|6175.3|6169.3|6173.7|6167.7|6175.7|6169.7|6173.7|6167.7|32
1635787080000|2021-11-01 17:18:00|6174.3|6168.3|6173.7|6167.7|6174.7|6168.7|6173.2|6167.2|2
1635787090000|2021-11-01 17:18:10|6170.3|6164.3|6171.7|6165.7|6171.7|6165.7|6170.3|6164.3|8
1635787100000|2021-11-01 17:18:20|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|1
1635787110000|2021-11-01 17:18:30|6171.3|6165.3|6172.3|6166.3|6172.3|6166.3|6171.3|6165.3|2
1635787120000|2021-11-01 17:18:40|6172.2|6166.2|6172.3|6166.3|6172.3|6166.3|6172.2|6166.2|3
1635787130000|2021-11-01 17:18:50|6172.7|6166.7|6174.7|6168.7|6174.7|6168.7|6172.7|6166.7|3
1635787140000|2021-11-01 17:19:00|6174.8|6168.8|6174.3|6168.3|6175.3|6169.3|6174.3|6168.3|1
1635787150000|2021-11-01 17:19:10|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1635787160000|2021-11-01 17:19:20|6174.3|6168.3|6173.8|6167.8|6174.3|6168.3|6173.8|6167.8|5
1635787170000|2021-11-01 17:19:30|6173.3|6167.3|6171.2|6165.2|6173.3|6167.3|6171.2|6165.2|22
1635787180000|2021-11-01 17:19:40|6171.3|6165.3|6169.7|6163.7|6171.3|6165.3|6169.2|6163.2|4
1635787190000|2021-11-01 17:19:50|6168.8|6162.8|6168.7|6162.7|6169.7|6163.7|6168.7|6162.7|3
1635787200000|2021-11-01 17:20:00|6170.7|6164.7|6169.2|6163.2|6170.7|6164.7|6169.2|6163.2|4
1635787210000|2021-11-01 17:20:10|6169.3|6163.3|6168.3|6162.3|6169.3|6163.3|6168.3|6162.3|2
1635787220000|2021-11-01 17:20:20|6168.7|6162.7|6167.7|6161.7|6168.7|6162.7|6167.7|6161.7|5
1635787230000|2021-11-01 17:20:30|6168.3|6162.3|6168.3|6162.3|6168.7|6162.7|6168.3|6162.3|2
1635787250000|2021-11-01 17:20:50|6168.2|6162.2|6167.3|6161.3|6168.2|6162.2|6167.3|6161.3|2
1635787260000|2021-11-01 17:21:00|6168|6162|6168.2|6162.2|6168.3|6162.3|6168|6162|4
1635787270000|2021-11-01 17:21:10|6167.5|6161.5|6168.8|6162.8|6169.3|6163.3|6167.3|6161.3|4
1635787280000|2021-11-01 17:21:20|6171.3|6165.3|6172.2|6166.2|6172.3|6166.3|6171.3|6165.3|7
1635787290000|2021-11-01 17:21:30|6172.8|6166.8|6170.2|6164.2|6172.8|6166.8|6170.2|6164.2|4
1635787300000|2021-11-01 17:21:40|6169.7|6163.7|6169.7|6163.7|6170.2|6164.2|6169.2|6163.2|8
1635787310000|2021-11-01 17:21:50|6169.8|6163.8|6169.3|6163.3|6170.2|6164.2|6169.3|6163.3|1
1635787320000|2021-11-01 17:22:00|6169.2|6163.2|6168.2|6162.2|6169.3|6163.3|6168.2|6162.2|5
1635787330000|2021-11-01 17:22:10|6168.3|6162.3|6169.2|6163.2|6169.7|6163.7|6167.7|6161.7|8
1635787340000|2021-11-01 17:22:20|6168.7|6162.7|6170.2|6164.2|6170.2|6164.2|6168.7|6162.7|3
1635787350000|2021-11-01 17:22:30|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1635787360000|2021-11-01 17:22:40|6170.2|6164.2|6169.7|6163.7|6170.2|6164.2|6169.2|6163.2|7
1635787380000|2021-11-01 17:23:00|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|0
1635787390000|2021-11-01 17:23:10|6171.8|6165.8|6171.1|6165.1|6172.3|6166.3|6171.1|6165.1|8
1635787400000|2021-11-01 17:23:20|6170.7|6164.7|6170.7|6164.7|6170.7|6164.7|6170.5|6164.5|2
1635787410000|2021-11-01 17:23:30|6171.6|6165.6|6174.3|6168.3|6174.3|6168.3|6171.6|6165.6|3
1635787420000|2021-11-01 17:23:40|6173.7|6167.7|6174.3|6168.3|6174.7|6168.7|6173.7|6167.7|0
1635787430000|2021-11-01 17:23:50|6174.8|6168.8|6175.2|6169.2|6175.2|6169.2|6174.8|6168.8|0
1635787440000|2021-11-01 17:24:00|6175.1|6169.1|6173.3|6167.3|6175.1|6169.1|6173.3|6167.3|1
1635787450000|2021-11-01 17:24:10|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6173.7|6167.7|1
1635787460000|2021-11-01 17:24:20|6174.7|6168.7|6174.3|6168.3|6174.7|6168.7|6174.2|6168.2|1
1635787470000|2021-11-01 17:24:30|6174.2|6168.2|6173.3|6167.3|6174.3|6168.3|6173.2|6167.2|2
1635787480000|2021-11-01 17:24:40|6173|6167|6173.5|6167.5|6173.5|6167.5|6173|6167|0
1635787490000|2021-11-01 17:24:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1635787500000|2021-11-01 17:25:00|6173.2|6167.2|6173.3|6167.3|6173.7|6167.7|6172.7|6166.7|2
1635787510000|2021-11-01 17:25:10|6173|6167|6173|6167|6173|6167|6173|6167|3
1635787520000|2021-11-01 17:25:20|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|9
1635787530000|2021-11-01 17:25:30|6173|6167|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|7
1635787550000|2021-11-01 17:25:50|6173.5|6167.5|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|2
1635787560000|2021-11-01 17:26:00|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.2|6168.2|3
1635787570000|2021-11-01 17:26:10|6174.2|6168.2|6173.6|6167.6|6174.2|6168.2|6173.6|6167.6|2
1635787580000|2021-11-01 17:26:20|6173.3|6167.3|6173.2|6167.2|6173.7|6167.7|6173.2|6167.2|0
1635787590000|2021-11-01 17:26:30|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|1
1635787600000|2021-11-01 17:26:40|6172.3|6166.3|6173.7|6167.7|6173.8|6167.8|6172.3|6166.3|1
1635787610000|2021-11-01 17:26:50|6173.6|6167.6|6173.7|6167.7|6173.7|6167.7|6173.2|6167.2|0
1635787620000|2021-11-01 17:27:00|6173.3|6167.3|6172.2|6166.2|6173.3|6167.3|6172.2|6166.2|1
1635787630000|2021-11-01 17:27:10|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.2|6166.2|2
1635787640000|2021-11-01 17:27:20|6172.2|6166.2|6172.3|6166.3|6172.3|6166.3|6172.2|6166.2|0
1635787650000|2021-11-01 17:27:30|6172.2|6166.2|6172.8|6166.8|6172.8|6166.8|6172.2|6166.2|1
1635787660000|2021-11-01 17:27:40|6174.3|6168.3|6174.7|6168.7|6174.8|6168.8|6173.8|6167.8|13
1635787670000|2021-11-01 17:27:50|6174.8|6168.8|6173.2|6167.2|6175.2|6169.2|6173.2|6167.2|5
1635787680000|2021-11-01 17:28:00|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|3
1635787690000|2021-11-01 17:28:10|6173.2|6167.2|6170.8|6164.8|6173.3|6167.3|6170.3|6164.3|7
1635787700000|2021-11-01 17:28:20|6170.1|6164.1|6170.3|6164.3|6170.3|6164.3|6169.7|6163.7|4
1635787710000|2021-11-01 17:28:30|6170.2|6164.2|6169.7|6163.7|6170.2|6164.2|6169.7|6163.7|0
1635787720000|2021-11-01 17:28:40|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.7|6163.7|0
1635787730000|2021-11-01 17:28:50|6169.7|6163.7|6169.3|6163.3|6170.3|6164.3|6169.3|6163.3|27
1635787740000|2021-11-01 17:29:00|6168.7|6162.7|6169.8|6163.8|6169.8|6163.8|6168.7|6162.7|3
1635787750000|2021-11-01 17:29:10|6170.3|6164.3|6169.3|6163.3|6170.3|6164.3|6168.7|6162.7|19
1635787760000|2021-11-01 17:29:20|6169.7|6163.7|6168.7|6162.7|6169.8|6163.8|6168.7|6162.7|0
1635787770000|2021-11-01 17:29:30|6168.3|6162.3|6168.8|6162.8|6169.7|6163.7|6168.3|6162.3|2
1635787780000|2021-11-01 17:29:40|6169|6163|6168.7|6162.7|6169.3|6163.3|6168.7|6162.7|1
1635787790000|2021-11-01 17:29:50|6168.8|6162.8|6169.7|6163.7|6169.7|6163.7|6168.8|6162.8|1
1635787800000|2021-11-01 17:30:00|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6169|6163|1
1635787810000|2021-11-01 17:30:10|6169.3|6163.3|6169.7|6163.7|6170.3|6164.3|6169.3|6163.3|8
1635787820000|2021-11-01 17:30:20|6171.7|6165.7|6173.2|6167.2|6174.3|6168.3|6171.7|6165.7|4
1635787830000|2021-11-01 17:30:30|6173.3|6167.3|6173.2|6167.2|6174.2|6168.2|6172.7|6166.7|3
1635787840000|2021-11-01 17:30:40|6173.7|6167.7|6172.8|6166.8|6173.7|6167.7|6172.7|6166.7|0
1635787850000|2021-11-01 17:30:50|6173|6167|6173.7|6167.7|6174.2|6168.2|6173|6167|1
1635787860000|2021-11-01 17:31:00|6173.8|6167.8|6174.8|6168.8|6174.8|6168.8|6173.7|6167.7|0
1635787870000|2021-11-01 17:31:10|6172.3|6166.3|6173.3|6167.3|6173.3|6167.3|6172.3|6166.3|4
1635787880000|2021-11-01 17:31:20|6174.2|6168.2|6173.8|6167.8|6174.2|6168.2|6173.8|6167.8|0
1635787890000|2021-11-01 17:31:30|6173.5|6167.5|6173.8|6167.8|6173.8|6167.8|6173.2|6167.2|1
1635787900000|2021-11-01 17:31:40|6174|6168|6174.3|6168.3|6174.3|6168.3|6173.7|6167.7|2
1635787910000|2021-11-01 17:31:50|6174|6168|6173.7|6167.7|6174|6168|6173.2|6167.2|0
1635787920000|2021-11-01 17:32:00|6173.8|6167.8|6175.2|6169.2|6175.2|6169.2|6173.7|6167.7|1
1635787930000|2021-11-01 17:32:10|6174.8|6168.8|6175.3|6169.3|6175.3|6169.3|6174.8|6168.8|1
1635787940000|2021-11-01 17:32:20|6175.8|6169.8|6175.7|6169.7|6175.8|6169.8|6175.7|6169.7|5
1635787960000|2021-11-01 17:32:40|6176.2|6170.2|6176.3|6170.3|6176.3|6170.3|6175.7|6169.7|2
1635787970000|2021-11-01 17:32:50|6176.2|6170.2|6175.7|6169.7|6176.2|6170.2|6175.7|6169.7|2
1635787980000|2021-11-01 17:33:00|6175.8|6169.8|6175.3|6169.3|6175.8|6169.8|6175.2|6169.2|3
1635787990000|2021-11-01 17:33:10|6175.7|6169.7|6176.1|6170.1|6176.5|6170.5|6175.7|6169.7|2
1635788000000|2021-11-01 17:33:20|6175.7|6169.7|6175.2|6169.2|6175.7|6169.7|6175.2|6169.2|0
1635788010000|2021-11-01 17:33:30|6174.2|6168.2|6175.2|6169.2|6175.2|6169.2|6174.2|6168.2|6
1635788020000|2021-11-01 17:33:40|6175.3|6169.3|6173.3|6167.3|6175.3|6169.3|6173.3|6167.3|3
1635788040000|2021-11-01 17:34:00|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.3|6167.3|1
1635788050000|2021-11-01 17:34:10|6174.2|6168.2|6174.3|6168.3|6174.7|6168.7|6174.2|6168.2|0
1635788060000|2021-11-01 17:34:20|6174.2|6168.2|6175.7|6169.7|6175.7|6169.7|6174.2|6168.2|12
1635788070000|2021-11-01 17:34:30|6175.3|6169.3|6172.7|6166.7|6175.3|6169.3|6172.7|6166.7|14
1635788080000|2021-11-01 17:34:40|6172.3|6166.3|6171.7|6165.7|6172.7|6166.7|6171.7|6165.7|4
1635788090000|2021-11-01 17:34:50|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6170.7|6164.7|3
1635788100000|2021-11-01 17:35:00|6171.2|6165.2|6170.3|6164.3|6171.2|6165.2|6170|6164|1
1635788110000|2021-11-01 17:35:10|6170.5|6164.5|6171.7|6165.7|6171.7|6165.7|6170.5|6164.5|2
1635788120000|2021-11-01 17:35:20|6171.3|6165.3|6172.3|6166.3|6172.7|6166.7|6171.3|6165.3|0
1635788130000|2021-11-01 17:35:30|6172.7|6166.7|6172.8|6166.8|6172.8|6166.8|6172.3|6166.3|0
1635788140000|2021-11-01 17:35:40|6173.3|6167.3|6173.3|6167.3|6173.7|6167.7|6173.3|6167.3|4
1635788150000|2021-11-01 17:35:50|6173.8|6167.8|6173.8|6167.8|6175.2|6169.2|6173.3|6167.3|1
1635788160000|2021-11-01 17:36:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6173.7|6167.7|0
1635788180000|2021-11-01 17:36:20|6174.8|6168.8|6176.7|6170.7|6177.2|6171.2|6174.8|6168.8|5
1635788190000|2021-11-01 17:36:30|6177.2|6171.2|6176.3|6170.3|6177.3|6171.3|6176.3|6170.3|4
1635788210000|2021-11-01 17:36:50|6175.8|6169.8|6176.3|6170.3|6176.3|6170.3|6175.8|6169.8|0
1635788220000|2021-11-01 17:37:00|6176.2|6170.2|6174.3|6168.3|6176.2|6170.2|6174.2|6168.2|1
1635788230000|2021-11-01 17:37:10|6174.2|6168.2|6174.3|6168.3|6174.8|6168.8|6174.2|6168.2|2
1635788240000|2021-11-01 17:37:20|6174.2|6168.2|6173.8|6167.8|6174.2|6168.2|6173.8|6167.8|0
1635788250000|2021-11-01 17:37:30|6174.3|6168.3|6173.3|6167.3|6174.3|6168.3|6173|6167|4
1635788260000|2021-11-01 17:37:40|6173.5|6167.5|6173.8|6167.8|6173.8|6167.8|6173.5|6167.5|3
1635788270000|2021-11-01 17:37:50|6173.4|6167.4|6172.7|6166.7|6173.4|6167.4|6172.7|6166.7|2
1635788280000|2021-11-01 17:38:00|6173.3|6167.3|6172.2|6166.2|6173.3|6167.3|6172.2|6166.2|3
1635788290000|2021-11-01 17:38:10|6173.3|6167.3|6172.7|6166.7|6173.3|6167.3|6172.7|6166.7|6
1635788300000|2021-11-01 17:38:20|6172.3|6166.3|6171.3|6165.3|6172.3|6166.3|6171.3|6165.3|5
1635788310000|2021-11-01 17:38:30|6171.5|6165.5|6171.7|6165.7|6171.7|6165.7|6171.5|6165.5|2
1635788320000|2021-11-01 17:38:40|6171.3|6165.3|6171.2|6165.2|6171.3|6165.3|6171.2|6165.2|0
1635788330000|2021-11-01 17:38:50|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1635788340000|2021-11-01 17:39:00|6171|6165|6172.3|6166.3|6172.3|6166.3|6171|6165|3
1635788350000|2021-11-01 17:39:10|6172.7|6166.7|6172.3|6166.3|6172.7|6166.7|6171.8|6165.8|1
1635788360000|2021-11-01 17:39:20|6171.7|6165.7|6171.8|6165.8|6172.7|6166.7|6171.7|6165.7|3
1635788370000|2021-11-01 17:39:30|6171.7|6165.7|6170.2|6164.2|6171.7|6165.7|6170.2|6164.2|5
1635788380000|2021-11-01 17:39:40|6170.3|6164.3|6168.7|6162.7|6170.3|6164.3|6168.7|6162.7|4
1635788390000|2021-11-01 17:39:50|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|2
1635788400000|2021-11-01 17:40:00|6169.7|6163.7|6168.3|6162.3|6169.7|6163.7|6168.3|6162.3|1
1635788410000|2021-11-01 17:40:10|6168.8|6162.8|6168.2|6162.2|6168.8|6162.8|6167.8|6161.8|2
1635788420000|2021-11-01 17:40:20|6167.8|6161.8|6168.3|6162.3|6168.3|6162.3|6166.8|6160.8|15
1635788430000|2021-11-01 17:40:30|6168.2|6162.2|6167.3|6161.3|6168.2|6162.2|6167.2|6161.2|2
1635788440000|2021-11-01 17:40:40|6167.2|6161.2|6168.2|6162.2|6168.2|6162.2|6167.2|6161.2|1
1635788450000|2021-11-01 17:40:50|6167.8|6161.8|6167.8|6161.8|6168.3|6162.3|6167.3|6161.3|34
1635788460000|2021-11-01 17:41:00|6167.7|6161.7|6167.7|6161.7|6168.2|6162.2|6167.3|6161.3|1
1635788470000|2021-11-01 17:41:10|6168.2|6162.2|6167.3|6161.3|6168.2|6162.2|6167.3|6161.3|3
1635788480000|2021-11-01 17:41:20|6167.7|6161.7|6166.3|6160.3|6167.8|6161.8|6164.8|6158.8|11
1635788490000|2021-11-01 17:41:30|6166.8|6160.8|6167.7|6161.7|6167.7|6161.7|6166.8|6160.8|0
1635788500000|2021-11-01 17:41:40|6168.2|6162.2|6167.7|6161.7|6168.2|6162.2|6167.3|6161.3|5
1635788510000|2021-11-01 17:41:50|6168.2|6162.2|6167.8|6161.8|6168.3|6162.3|6167.3|6161.3|13
1635788520000|2021-11-01 17:42:00|6167.7|6161.7|6167.3|6161.3|6167.8|6161.8|6167.3|6161.3|4
1635788530000|2021-11-01 17:42:10|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|4
1635788540000|2021-11-01 17:42:20|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6
1635788550000|2021-11-01 17:42:30|6167.1|6161.1|6162.8|6156.8|6167.1|6161.1|6162.8|6156.8|21
1635788560000|2021-11-01 17:42:40|6163.7|6157.7|6163.3|6157.3|6164.2|6158.2|6163.3|6157.3|20
1635788570000|2021-11-01 17:42:50|6163.2|6157.2|6163.1|6157.1|6163.2|6157.2|6163.1|6157.1|10
1635788580000|2021-11-01 17:43:00|6162.7|6156.7|6163.7|6157.7|6163.7|6157.7|6162.7|6156.7|8
1635788590000|2021-11-01 17:43:10|6164.2|6158.2|6164.8|6158.8|6166.3|6160.3|6164.2|6158.2|29
1635788600000|2021-11-01 17:43:20|6164.7|6158.7|6165.3|6159.3|6165.7|6159.7|6164.2|6158.2|2
1635788610000|2021-11-01 17:43:30|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|1
1635788620000|2021-11-01 17:43:40|6164.9|6158.9|6165.3|6159.3|6165.3|6159.3|6164.3|6158.3|18
1635788630000|2021-11-01 17:43:50|6165.7|6159.7|6166.3|6160.3|6166.3|6160.3|6165.7|6159.7|0
1635788640000|2021-11-01 17:44:00|6166.7|6160.7|6168.2|6162.2|6168.2|6162.2|6166.7|6160.7|2
1635788650000|2021-11-01 17:44:10|6167.2|6161.2|6167.8|6161.8|6168.2|6162.2|6167.2|6161.2|5
1635788660000|2021-11-01 17:44:20|6167.7|6161.7|6167.3|6161.3|6167.7|6161.7|6166.2|6160.2|5
1635788670000|2021-11-01 17:44:30|6167.2|6161.2|6168.3|6162.3|6168.3|6162.3|6167.2|6161.2|1
1635788680000|2021-11-01 17:44:40|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6167.8|6161.8|1
1635788690000|2021-11-01 17:44:50|6167.2|6161.2|6165.8|6159.8|6167.2|6161.2|6165.7|6159.7|5
1635788700000|2021-11-01 17:45:00|6166.3|6160.3|6166.8|6160.8|6166.8|6160.8|6165.8|6159.8|3
1635788710000|2021-11-01 17:45:10|6167.2|6161.2|6166.3|6160.3|6167.3|6161.3|6162.8|6156.8|58
1635788720000|2021-11-01 17:45:20|6162.6|6156.6|6164.3|6158.3|6165.3|6159.3|6161.7|6155.7|33
1635788730000|2021-11-01 17:45:30|6165.2|6159.2|6165.3|6159.3|6166.3|6160.3|6164.8|6158.8|5
1635788740000|2021-11-01 17:45:40|6160.3|6154.3|6159.7|6153.7|6160.3|6154.3|6158.8|6152.8|24
1635788750000|2021-11-01 17:45:50|6159.3|6153.3|6157.8|6151.8|6159.3|6153.3|6157.8|6151.8|9
1635788760000|2021-11-01 17:46:00|6158.3|6152.3|6159.7|6153.7|6159.7|6153.7|6158.3|6152.3|8
1635788770000|2021-11-01 17:46:10|6159.8|6153.8|6156.2|6150.2|6160.7|6154.7|6156.2|6150.2|17
1635788780000|2021-11-01 17:46:20|6155.1|6149.1|6154.3|6148.3|6155.1|6149.1|6154.2|6148.2|13
1635788790000|2021-11-01 17:46:30|6155.8|6149.8|6152.7|6146.7|6156.7|6150.7|6152.2|6146.2|16
1635788800000|2021-11-01 17:46:40|6152.3|6146.3|6150.7|6144.7|6152.3|6146.3|6150.1|6144.1|39
1635788810000|2021-11-01 17:46:50|6150.6|6144.6|6151.2|6145.2|6151.2|6145.2|6150.6|6144.6|19
1635788820000|2021-11-01 17:47:00|6151.1|6145.1|6151.2|6145.2|6151.2|6145.2|6151.1|6145.1|17
1635788830000|2021-11-01 17:47:10|6151.7|6145.7|6153.3|6147.3|6155.2|6149.2|6151.7|6145.7|30
1635788840000|2021-11-01 17:47:20|6148.7|6142.7|6143.7|6137.7|6148.8|6142.8|6143.7|6137.7|12
1635788850000|2021-11-01 17:47:30|6144.2|6138.2|6143.2|6137.2|6145.3|6139.3|6140.7|6134.7|63
1635788860000|2021-11-01 17:47:40|6142.7|6136.7|6145.7|6139.7|6145.7|6139.7|6142.7|6136.7|5
1635788870000|2021-11-01 17:47:50|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1635788880000|2021-11-01 17:48:00|6146|6140|6148.3|6142.3|6148.7|6142.7|6146|6140|8
1635788890000|2021-11-01 17:48:10|6148.2|6142.2|6149.6|6143.6|6149.7|6143.7|6148.2|6142.2|10
1635788900000|2021-11-01 17:48:20|6149.3|6143.3|6150.3|6144.3|6150.3|6144.3|6149.3|6143.3|0
1635788910000|2021-11-01 17:48:30|6150.2|6144.2|6146.2|6140.2|6151.2|6145.2|6145.8|6139.8|14
1635788920000|2021-11-01 17:48:40|6146.7|6140.7|6144.3|6138.3|6146.8|6140.8|6144.3|6138.3|5
1635788930000|2021-11-01 17:48:50|6144.2|6138.2|6144.6|6138.6|6144.6|6138.6|6144.1|6138.1|44
1635788940000|2021-11-01 17:49:00|6144.7|6138.7|6145.7|6139.7|6145.7|6139.7|6144.7|6138.7|2
1635788950000|2021-11-01 17:49:10|6145.8|6139.8|6146.3|6140.3|6146.7|6140.7|6145.8|6139.8|0
1635788960000|2021-11-01 17:49:20|6148.7|6142.7|6150.3|6144.3|6150.3|6144.3|6148.7|6142.7|7
1635788970000|2021-11-01 17:49:30|6152.4|6146.4|6151.7|6145.7|6152.4|6146.4|6151.6|6145.6|6
1635788980000|2021-11-01 17:49:40|6153.6|6147.6|6156.1|6150.1|6157.2|6151.2|6153.6|6147.6|9
1635788990000|2021-11-01 17:49:50|6155.7|6149.7|6156.3|6150.3|6156.8|6150.8|6155.2|6149.2|2
1635789000000|2021-11-01 17:50:00|6156.2|6150.2|6155.7|6149.7|6157.7|6151.7|6155.7|6149.7|5
1635789010000|2021-11-01 17:50:10|6156.1|6150.1|6156.7|6150.7|6156.8|6150.8|6156.1|6150.1|0
1635789020000|2021-11-01 17:50:20|6156.8|6150.8|6158.8|6152.8|6158.8|6152.8|6156.8|6150.8|19
1635789030000|2021-11-01 17:50:30|6160.7|6154.7|6160.8|6154.8|6160.8|6154.8|6160.3|6154.3|2
1635789040000|2021-11-01 17:50:40|6160.7|6154.7|6159.3|6153.3|6161.3|6155.3|6159.2|6153.2|17
1635789050000|2021-11-01 17:50:50|6159.7|6153.7|6159.8|6153.8|6159.8|6153.8|6159.7|6153.7|3
1635789060000|2021-11-01 17:51:00|6160.8|6154.8|6161.3|6155.3|6161.7|6155.7|6160.8|6154.8|8
1635789070000|2021-11-01 17:51:10|6161.8|6155.8|6162.3|6156.3|6163|6157|6161.8|6155.8|2
1635789080000|2021-11-01 17:51:20|6163.4|6157.4|6161.7|6155.7|6163.7|6157.7|6161.7|6155.7|14
1635789090000|2021-11-01 17:51:30|6162.7|6156.7|6161.7|6155.7|6162.7|6156.7|6161.2|6155.2|5
1635789100000|2021-11-01 17:51:40|6161.5|6155.5|6158.7|6152.7|6161.5|6155.5|6158.7|6152.7|6
1635789110000|2021-11-01 17:51:50|6159.2|6153.2|6161.7|6155.7|6162.2|6156.2|6158.7|6152.7|4
1635789120000|2021-11-01 17:52:00|6161.2|6155.2|6161.7|6155.7|6161.7|6155.7|6161.2|6155.2|1
1635789160000|2021-11-01 17:52:40|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|1
1635789170000|2021-11-01 17:52:50|6161.7|6155.7|6162.2|6156.2|6162.2|6156.2|6161.7|6155.7|2
1635789180000|2021-11-01 17:53:00|6163.2|6157.2|6163.3|6157.3|6163.3|6157.3|6163.2|6157.2|10
1635789190000|2021-11-01 17:53:10|6163.8|6157.8|6162.2|6156.2|6164.7|6158.7|6162.2|6156.2|7
1635789200000|2021-11-01 17:53:20|||||||||1
1635789210000|2021-11-01 17:53:30|6161.2|6155.2|6162.7|6156.7|6162.7|6156.7|6161.2|6155.2|5
1635789220000|2021-11-01 17:53:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1635789230000|2021-11-01 17:53:50|6163|6157|6163.2|6157.2|6163.3|6157.3|6163|6157|3
1635789240000|2021-11-01 17:54:00|6162.7|6156.7|6161.8|6155.8|6162.7|6156.7|6160.7|6154.7|8
1635789250000|2021-11-01 17:54:10|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|1
1635789260000|2021-11-01 17:54:20|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|1
1635789270000|2021-11-01 17:54:30|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635789280000|2021-11-01 17:54:40|6161.2|6155.2|6161.7|6155.7|6161.7|6155.7|6161.2|6155.2|1
1635789290000|2021-11-01 17:54:50|6161.3|6155.3|6161.8|6155.8|6161.8|6155.8|6161.3|6155.3|4
1635789300000|2021-11-01 17:55:00|6161.7|6155.7|6162.7|6156.7|6162.7|6156.7|6161.7|6155.7|0
1635789310000|2021-11-01 17:55:10|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|1
1635789320000|2021-11-01 17:55:20|6162.6|6156.6|6163.7|6157.7|6163.7|6157.7|6162.6|6156.6|5
1635789330000|2021-11-01 17:55:30|6163.3|6157.3|6164.8|6158.8|6164.8|6158.8|6163.3|6157.3|10
1635789340000|2021-11-01 17:55:40|6165.3|6159.3|6164|6158|6165.8|6159.8|6164|6158|7
1635789350000|2021-11-01 17:55:50|6163|6157|6163.3|6157.3|6164.4|6158.4|6162.7|6156.7|19
1635789360000|2021-11-01 17:56:00|6163.2|6157.2|6162.7|6156.7|6163.3|6157.3|6162.2|6156.2|11
1635789370000|2021-11-01 17:56:10|6162.3|6156.3|6161.3|6155.3|6162.3|6156.3|6161.2|6155.2|5
1635789380000|2021-11-01 17:56:20|6159|6153|6159.2|6153.2|6159.2|6153.2|6158.3|6152.3|5
1635789390000|2021-11-01 17:56:30|6158.7|6152.7|6158.3|6152.3|6159.3|6153.3|6158.3|6152.3|9
1635789400000|2021-11-01 17:56:40|6158.7|6152.7|6158.2|6152.2|6158.7|6152.7|6158.2|6152.2|4
1635789410000|2021-11-01 17:56:50|6158.7|6152.7|6155.8|6149.8|6158.7|6152.7|6155.3|6149.3|10
1635789420000|2021-11-01 17:57:00|6156.2|6150.2|6155.5|6149.5|6156.2|6150.2|6155.3|6149.3|4
1635789430000|2021-11-01 17:57:10|6156.2|6150.2|6155.3|6149.3|6156.2|6150.2|6155.3|6149.3|1
1635789440000|2021-11-01 17:57:20|6155.7|6149.7|6156.3|6150.3|6156.3|6150.3|6155.7|6149.7|3
1635789450000|2021-11-01 17:57:30|6155.8|6149.8|6156.3|6150.3|6156.3|6150.3|6155.3|6149.3|10
1635789460000|2021-11-01 17:57:40|6156.2|6150.2|6155.3|6149.3|6156.2|6150.2|6155.3|6149.3|1
1635789470000|2021-11-01 17:57:50|6154.8|6148.8|6155.3|6149.3|6155.7|6149.7|6154.2|6148.2|25
1635789480000|2021-11-01 17:58:00|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6154.2|6148.2|6
1635789490000|2021-11-01 17:58:10|6154.5|6148.5|6154.3|6148.3|6154.5|6148.5|6153.3|6147.3|6
1635789500000|2021-11-01 17:58:20|6154.5|6148.5|6155.3|6149.3|6156.2|6150.2|6154.5|6148.5|3
1635789510000|2021-11-01 17:58:30|6155.7|6149.7|6155.3|6149.3|6156.3|6150.3|6155.3|6149.3|1
1635789520000|2021-11-01 17:58:40|6155.7|6149.7|6159.2|6153.2|6159.2|6153.2|6155.7|6149.7|19
1635789530000|2021-11-01 17:58:50|6158.7|6152.7|6158.3|6152.3|6159.2|6153.2|6158.3|6152.3|4
1635789540000|2021-11-01 17:59:00|6158.7|6152.7|6159.3|6153.3|6160|6154|6158.3|6152.3|17
1635789550000|2021-11-01 17:59:10|6159.7|6153.7|6159.2|6153.2|6159.7|6153.7|6159.2|6153.2|2
1635789560000|2021-11-01 17:59:20|6160|6154|6160.8|6154.8|6161.3|6155.3|6160|6154|22
1635789570000|2021-11-01 17:59:30|6160.7|6154.7|6160.3|6154.3|6161.3|6155.3|6160.3|6154.3|8
1635789580000|2021-11-01 17:59:40|6161.7|6155.7|6162.8|6156.8|6162.8|6156.8|6161.3|6155.3|20
1635789590000|2021-11-01 17:59:50|6161.7|6155.7|6161.7|6155.7|6162.2|6156.2|6161.7|6155.7|1
1635789600000|2021-11-01 18:00:00|6162.2|6156.2|6164.7|6158.7|6164.7|6158.7|6162.2|6156.2|26
1635789610000|2021-11-01 18:00:10|6165.2|6159.2|6166.3|6160.3|6167.7|6161.7|6165.2|6159.2|12
1635789620000|2021-11-01 18:00:20|6166|6160|6165.2|6159.2|6166|6160|6163.7|6157.7|29
1635789630000|2021-11-01 18:00:30|6164|6158|6165.2|6159.2|6165.5|6159.5|6163.7|6157.7|3
1635789640000|2021-11-01 18:00:40|6165.3|6159.3|6165.7|6159.7|6165.7|6159.7|6163.7|6157.7|5
1635789650000|2021-11-01 18:00:50|6166.2|6160.2|6163.5|6157.5|6166.3|6160.3|6163.5|6157.5|58
1635789660000|2021-11-01 18:01:00|6163.7|6157.7|6164|6158|6164.5|6158.5|6163|6157|6
1635789670000|2021-11-01 18:01:10|6164.1|6158.1|6163.6|6157.6|6164.5|6158.5|6163.6|6157.6|2
1635789680000|2021-11-01 18:01:20|6164|6158|6166|6160|6166|6160|6164|6158|2
1635789690000|2021-11-01 18:01:30|6166.1|6160.1|6165.1|6159.1|6166.1|6160.1|6165.1|6159.1|6
1635789700000|2021-11-01 18:01:40|6165.2|6159.2|6165|6159|6166.5|6160.5|6165|6159|4
1635789710000|2021-11-01 18:01:50|6163|6157|6164|6158|6164|6158|6163|6157|3
1635789720000|2021-11-01 18:02:00|6164.5|6158.5|6164|6158|6164.5|6158.5|6164|6158|6
1635789730000|2021-11-01 18:02:10|6164.5|6158.5|6164|6158|6164.5|6158.5|6164|6158|0
1635789740000|2021-11-01 18:02:20|6163.8|6157.8|6166|6160|6166|6160|6163.6|6157.6|2
1635789750000|2021-11-01 18:02:30|||||||||1
1635789760000|2021-11-01 18:02:40|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|1
1635789770000|2021-11-01 18:02:50|6165|6159|6165|6159|6165.5|6159.5|6165|6159|4
1635789780000|2021-11-01 18:03:00|6164.5|6158.5|6161.5|6155.5|6164.5|6158.5|6161|6155|94
1635789790000|2021-11-01 18:03:10|6162.5|6156.5|6160.7|6154.7|6162.5|6156.5|6160.7|6154.7|63
1635789800000|2021-11-01 18:03:20|6159.8|6153.8|6160.3|6154.3|6161.7|6155.7|6159.8|6153.8|3
1635789810000|2021-11-01 18:03:30|6159.7|6153.7|6160.3|6154.3|6160.8|6154.8|6159.3|6153.3|4
1635789820000|2021-11-01 18:03:40|6160.8|6154.8|6161.2|6155.2|6161.2|6155.2|6160.8|6154.8|1
1635789830000|2021-11-01 18:03:50|6161.8|6155.8|6163.2|6157.2|6163.2|6157.2|6161.8|6155.8|4
1635789840000|2021-11-01 18:04:00|6163.7|6157.7|6163.2|6157.2|6163.7|6157.7|6163.2|6157.2|1
1635789850000|2021-11-01 18:04:10|6163.3|6157.3|6162|6156|6163.3|6157.3|6162|6156|14
1635789860000|2021-11-01 18:04:20|6161.8|6155.8|6159|6153|6161.8|6155.8|6159|6153|11
1635789870000|2021-11-01 18:04:30|6159.1|6153.1|6158.6|6152.6|6160.5|6154.5|6158.6|6152.6|5
1635789880000|2021-11-01 18:04:40|6158.5|6152.5|6160|6154|6160|6154|6158.5|6152.5|1
1635789890000|2021-11-01 18:04:50|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1635789900000|2021-11-01 18:05:00|6161.5|6155.5|6163|6157|6163|6157|6161.5|6155.5|4
1635789910000|2021-11-01 18:05:10|6162.6|6156.6|6168.5|6162.5|6168.5|6162.5|6162.6|6156.6|10
1635789920000|2021-11-01 18:05:20|6169.5|6163.5|6167.6|6161.6|6169.6|6163.6|6167.1|6161.1|20
1635789930000|2021-11-01 18:05:30|6166.7|6160.7|6165|6159|6166.7|6160.7|6165|6159|3
1635789940000|2021-11-01 18:05:40|6164.6|6158.6|6165.6|6159.6|6166.1|6160.1|6164.6|6158.6|2
1635789950000|2021-11-01 18:05:50|6166|6160|6166.6|6160.6|6166.6|6160.6|6165.6|6159.6|4
1635789960000|2021-11-01 18:06:00|6166.5|6160.5|6165.5|6159.5|6166.5|6160.5|6165|6159|3
1635789970000|2021-11-01 18:06:10|6166|6160|6166.5|6160.5|6166.6|6160.6|6166|6160|4
1635789980000|2021-11-01 18:06:20|6165.6|6159.6|6166|6160|6166.5|6160.5|6165.1|6159.1|51
1635789990000|2021-11-01 18:06:30|6165.6|6159.6|6166|6160|6166|6160|6165|6159|5
1635790000000|2021-11-01 18:06:40|6165.6|6159.6|6166.6|6160.6|6166.6|6160.6|6165.6|6159.6|1
1635790010000|2021-11-01 18:06:50|6167.1|6161.1|6166.1|6160.1|6167.1|6161.1|6165.6|6159.6|5
1635790020000|2021-11-01 18:07:00|6166.2|6160.2|6167.3|6161.3|6167.5|6161.5|6166.1|6160.1|0
1635790030000|2021-11-01 18:07:10|6167|6161|6167.5|6161.5|6167.5|6161.5|6167|6161|2
1635790040000|2021-11-01 18:07:20|6167|6161|6166.5|6160.5|6167.5|6161.5|6166.5|6160.5|3
1635790050000|2021-11-01 18:07:30|6165|6159|6163.1|6157.1|6165|6159|6163.1|6157.1|4
1635790060000|2021-11-01 18:07:40|6163.5|6157.5|6161.2|6155.2|6163.5|6157.5|6160.1|6154.1|3
1635790070000|2021-11-01 18:07:50|6161.6|6155.6|6161.1|6155.1|6161.6|6155.6|6159.5|6153.5|5
1635790080000|2021-11-01 18:08:00|6162|6156|6164|6158|6165|6159|6161.6|6155.6|5
1635790090000|2021-11-01 18:08:10|6165|6159|6165|6159|6165.6|6159.6|6165|6159|7
1635790100000|2021-11-01 18:08:20|6164.5|6158.5|6160.6|6154.6|6164.5|6158.5|6160.6|6154.6|47
1635790110000|2021-11-01 18:08:30|6160.5|6154.5|6160.1|6154.1|6161.6|6155.6|6158.6|6152.6|3
1635790120000|2021-11-01 18:08:40|6159.7|6153.7|6160.3|6154.3|6161.3|6155.3|6158.5|6152.5|4
1635790130000|2021-11-01 18:08:50|6160|6154|6161|6155|6161|6155|6160|6154|5
1635790140000|2021-11-01 18:09:00|6160.6|6154.6|6163.5|6157.5|6163.5|6157.5|6159.3|6153.3|50
1635790150000|2021-11-01 18:09:10|6164|6158|6165|6159|6165.5|6159.5|6164|6158|0
1635790160000|2021-11-01 18:09:20|6165.5|6159.5|6166|6160|6167|6161|6165.5|6159.5|5
1635790170000|2021-11-01 18:09:30|6165.6|6159.6|6165.5|6159.5|6165.6|6159.6|6165.5|6159.5|20
1635790180000|2021-11-01 18:09:40|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|27
1635790190000|2021-11-01 18:09:50|6165.3|6159.3|6164.5|6158.5|6165.3|6159.3|6164|6158|17
1635790200000|2021-11-01 18:10:00|6165|6159|6169.3|6163.3|6169.3|6163.3|6164.5|6158.5|7
1635790210000|2021-11-01 18:10:10|6169.5|6163.5|6169.5|6163.5|6171.3|6165.3|6168.6|6162.6|16
1635790220000|2021-11-01 18:10:20|6170.5|6164.5|6166|6160|6170.5|6164.5|6166|6160|10
1635790230000|2021-11-01 18:10:30|6166.3|6160.3|6165.6|6159.6|6166.3|6160.3|6164.8|6158.8|6
1635790240000|2021-11-01 18:10:40|6165.5|6159.5|6162.6|6156.6|6165.5|6159.5|6162.6|6156.6|7
1635790250000|2021-11-01 18:10:50|6161.5|6155.5|6161.3|6155.3|6164.5|6158.5|6160|6154|20
1635790260000|2021-11-01 18:11:00|6161.8|6155.8|6162.3|6156.3|6163.3|6157.3|6161.2|6155.2|10
1635790270000|2021-11-01 18:11:10|6162.5|6156.5|6160.3|6154.3|6162.8|6156.8|6160.3|6154.3|9
1635790280000|2021-11-01 18:11:20|6160.7|6154.7|6161.2|6155.2|6161.3|6155.3|6160.2|6154.2|2
1635790290000|2021-11-01 18:11:30|6160.3|6154.3|6161|6155|6162|6156|6159.5|6153.5|139
1635790300000|2021-11-01 18:11:40|6160.9|6154.9|6157.9|6151.9|6161|6155|6157|6151|57
1635790310000|2021-11-01 18:11:50|6158|6152|6158.9|6152.9|6158.9|6152.9|6158|6152|5
1635790320000|2021-11-01 18:12:00|6158.8|6152.8|6158.9|6152.9|6158.9|6152.9|6156|6150|40
1635790330000|2021-11-01 18:12:10|6158|6152|6158.9|6152.9|6158.9|6152.9|6158|6152|7
1635790340000|2021-11-01 18:12:20|6156.4|6150.4|6153.9|6147.9|6156.8|6150.8|6153.9|6147.9|65
1635790350000|2021-11-01 18:12:30|6154.4|6148.4|6157.9|6151.9|6158.3|6152.3|6154.4|6148.4|19
1635790360000|2021-11-01 18:12:40|6158.4|6152.4|6163.4|6157.4|6163.4|6157.4|6158.4|6152.4|6
1635790370000|2021-11-01 18:12:50|6163.5|6157.5|6163.4|6157.4|6163.5|6157.5|6162|6156|8
1635790380000|2021-11-01 18:13:00|6164|6158|6166|6160|6166.4|6160.4|6163.4|6157.4|11
1635790390000|2021-11-01 18:13:10|6165.9|6159.9|6169|6163|6169|6163|6165.9|6159.9|4
1635790400000|2021-11-01 18:13:20|6163.9|6157.9|6166|6160|6166.5|6160.5|6163.9|6157.9|3
1635790410000|2021-11-01 18:13:30|6166.4|6160.4|6169.8|6163.8|6169.8|6163.8|6166.4|6160.4|16
1635790420000|2021-11-01 18:13:40|6171.9|6165.9|6173.9|6167.9|6174.8|6168.8|6171.9|6165.9|12
1635790430000|2021-11-01 18:13:50|6174|6168|6176.8|6170.8|6178.4|6172.4|6174|6168|36
1635790440000|2021-11-01 18:14:00|6176.9|6170.9|6175|6169|6177.8|6171.8|6172|6166|83
1635790450000|2021-11-01 18:14:10|6174.9|6168.9|6174.9|6168.9|6177.5|6171.5|6172.9|6166.9|71
1635790460000|2021-11-01 18:14:20|6175|6169|6176|6170|6176.8|6170.8|6174.5|6168.5|81
1635790470000|2021-11-01 18:14:30|6175.9|6169.9|6177.9|6171.9|6177.9|6171.9|6175|6169|87
1635790480000|2021-11-01 18:14:40|6177.5|6171.5|6181.9|6175.9|6181.9|6175.9|6175.9|6169.9|99
1635790490000|2021-11-01 18:14:50|6182.3|6176.3|6190.4|6184.4|6190.4|6184.4|6181.9|6175.9|155
1635790500000|2021-11-01 18:15:00|6191.9|6185.9|6186.9|6180.9|6191.9|6185.9|6186.9|6180.9|27
1635790510000|2021-11-01 18:15:10|6187.3|6181.3|6184.5|6178.5|6187.8|6181.8|6183.5|6177.5|48
1635790520000|2021-11-01 18:15:20|6184.9|6178.9|6188|6182|6188|6182|6184.5|6178.5|95
1635790530000|2021-11-01 18:15:30|6187.9|6181.9|6184.5|6178.5|6188.5|6182.5|6184.5|6178.5|22
1635790540000|2021-11-01 18:15:40|6184.9|6178.9|6186.9|6180.9|6186.9|6180.9|6184.9|6178.9|7
1635790550000|2021-11-01 18:15:50|6186.5|6180.5|6186.5|6180.5|6186.9|6180.9|6186.5|6180.5|46
1635790560000|2021-11-01 18:16:00|6186.9|6180.9|6186.5|6180.5|6186.9|6180.9|6186.5|6180.5|15
1635790570000|2021-11-01 18:16:10|6187.2|6181.2|6186.9|6180.9|6187.5|6181.5|6186.9|6180.9|9
1635790580000|2021-11-01 18:16:20|6186.5|6180.5|6186.9|6180.9|6186.9|6180.9|6186.5|6180.5|1
1635790590000|2021-11-01 18:16:30|6186.5|6180.5|6186.5|6180.5|6187.3|6181.3|6186.5|6180.5|10
1635790600000|2021-11-01 18:16:40|6185.8|6179.8|6184.5|6178.5|6185.8|6179.8|6184.5|6178.5|93
1635790610000|2021-11-01 18:16:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|48
1635790620000|2021-11-01 18:17:00|||||||||8
1635790630000|2021-11-01 18:17:10|6185.8|6179.8|6184.9|6178.9|6185.9|6179.9|6184.5|6178.5|15
1635790640000|2021-11-01 18:17:20|6185|6179|6184.5|6178.5|6185.5|6179.5|6184.5|6178.5|54
1635790650000|2021-11-01 18:17:30|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|1
1635790660000|2021-11-01 18:17:40|6186|6180|6186.5|6180.5|6186.9|6180.9|6186|6180|17
1635790670000|2021-11-01 18:17:50|6186.9|6180.9|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|4
1635790680000|2021-11-01 18:18:00|6185.9|6179.9|6186.5|6180.5|6186.9|6180.9|6185.9|6179.9|16
1635790690000|2021-11-01 18:18:10|6186.7|6180.7|6188.2|6182.2|6188.2|6182.2|6186.7|6180.7|7
1635790700000|2021-11-01 18:18:20|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6185.5|6179.5|10
1635790710000|2021-11-01 18:18:30|6185.6|6179.6|6185.6|6179.6|6186.3|6180.3|6185.6|6179.6|2
1635790720000|2021-11-01 18:18:40|6185.5|6179.5|6184.1|6178.1|6186.1|6180.1|6184.1|6178.1|24
1635790730000|2021-11-01 18:18:50|6184.5|6178.5|6184.8|6178.8|6185.1|6179.1|6184.5|6178.5|22
1635790740000|2021-11-01 18:19:00|6185.3|6179.3|6185.2|6179.2|6186.8|6180.8|6184.8|6178.8|14
1635790750000|2021-11-01 18:19:10|6185.3|6179.3|6184.5|6178.5|6185.3|6179.3|6184.5|6178.5|8
1635790760000|2021-11-01 18:19:20|6184.2|6178.2|6183.8|6177.8|6184.2|6178.2|6183.8|6177.8|45
1635790770000|2021-11-01 18:19:30|6181|6175|6179.5|6173.5|6181|6175|6178.2|6172.2|25
1635790780000|2021-11-01 18:19:40|6180.1|6174.1|6178.5|6172.5|6180.3|6174.3|6177.7|6171.7|20
1635790790000|2021-11-01 18:19:50|6178.1|6172.1|6178.5|6172.5|6178.8|6172.8|6178.1|6172.1|17
1635811200000|2021-11-02 00:00:00|6177.6|6171.6|6172.4|6166.4|6177.6|6171.6|6169.6|6163.6|17
1635811210000|2021-11-02 00:00:10|6172.1|6166.1|6173.2|6167.2|6176.6|6170.6|6171.4|6165.4|12
1635811220000|2021-11-02 00:00:20|6173.4|6167.4|6176.7|6170.7|6177.2|6171.2|6173.4|6167.4|7
1635811230000|2021-11-02 00:00:30|6176.1|6170.1|6177.2|6171.2|6177.2|6171.2|6175.6|6169.6|109
1635811240000|2021-11-02 00:00:40|6177.1|6171.1|6179.6|6173.6|6179.6|6173.6|6176.7|6170.7|8
1635811250000|2021-11-02 00:00:50|6180.6|6174.6|6178.2|6172.2|6180.6|6174.6|6178.1|6172.1|1
1635811260000|2021-11-02 00:01:00|6178.1|6172.1|6179.6|6173.6|6179.6|6173.6|6178.1|6172.1|0
1635811270000|2021-11-02 00:01:10|6179.2|6173.2|6177.6|6171.6|6179.2|6173.2|6177.2|6171.2|2
1635811280000|2021-11-02 00:01:20|6177.9|6171.9|6177.1|6171.1|6178.9|6172.9|6177.1|6171.1|1
1635811300000|2021-11-02 00:01:40|6176.2|6170.2|6175.6|6169.6|6176.2|6170.2|6175.6|6169.6|0
1635811320000|2021-11-02 00:02:00|6176.1|6170.1|6172.2|6166.2|6176.1|6170.1|6172.2|6166.2|51
1635811330000|2021-11-02 00:02:10|6172.1|6166.1|6170.6|6164.6|6172.1|6166.1|6170.6|6164.6|2
1635811340000|2021-11-02 00:02:20|6172.4|6166.4|6171.7|6165.7|6172.4|6166.4|6171.6|6165.6|4
1635811350000|2021-11-02 00:02:30|6171.8|6165.8|6171.1|6165.1|6172.2|6166.2|6170.1|6164.1|4
1635811360000|2021-11-02 00:02:40|6171.6|6165.6|6173.2|6167.2|6175.1|6169.1|6171.6|6165.6|4
1635811370000|2021-11-02 00:02:50|6173.6|6167.6|6174.6|6168.6|6174.6|6168.6|6173.6|6167.6|0
1635811380000|2021-11-02 00:03:00|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635811390000|2021-11-02 00:03:10|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|0
1635811400000|2021-11-02 00:03:20|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635811410000|2021-11-02 00:03:30|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|0
1635811420000|2021-11-02 00:03:40|6174.4|6168.4|6174.1|6168.1|6174.4|6168.4|6174.1|6168.1|0
1635811430000|2021-11-02 00:03:50|6174.4|6168.4|6174.6|6168.6|6174.6|6168.6|6174.1|6168.1|9
1635811440000|2021-11-02 00:04:00|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6174.6|6168.6|0
1635811450000|2021-11-02 00:04:10|6174.9|6168.9|6175.9|6169.9|6176.1|6170.1|6174.9|6168.9|0
1635811460000|2021-11-02 00:04:20|6176.1|6170.1|6175.9|6169.9|6176.1|6170.1|6175.9|6169.9|0
1635811470000|2021-11-02 00:04:30|6176.1|6170.1|6175.9|6169.9|6176.1|6170.1|6175.9|6169.9|0
1635811500000|2021-11-02 00:05:00|||||||||2
1635811510000|2021-11-02 00:05:10|6177|6171|6176.6|6170.6|6177|6171|6176.6|6170.6|5
1635811520000|2021-11-02 00:05:20|6178|6172|6177.7|6171.7|6178|6172|6177.7|6171.7|5
1635811530000|2021-11-02 00:05:30|6176.7|6170.7|6177.1|6171.1|6177.1|6171.1|6176.7|6170.7|6
1635811540000|2021-11-02 00:05:40|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|0
1635811550000|2021-11-02 00:05:50|6176.2|6170.2|6176.3|6170.3|6176.7|6170.7|6176.2|6170.2|0
1635811560000|2021-11-02 00:06:00|6176.7|6170.7|6175.1|6169.1|6176.7|6170.7|6175.1|6169.1|1
1635811570000|2021-11-02 00:06:10|6175.9|6169.9|6173.1|6167.1|6176.1|6170.1|6173.1|6167.1|5
1635811580000|2021-11-02 00:06:20|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1635811590000|2021-11-02 00:06:30|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1635811610000|2021-11-02 00:06:50|6173.3|6167.3|6173.1|6167.1|6173.3|6167.3|6173.1|6167.1|1
1635811620000|2021-11-02 00:07:00|6173.2|6167.2|6173.9|6167.9|6173.9|6167.9|6173.2|6167.2|0
1635811630000|2021-11-02 00:07:10|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|6174.7|6168.7|0
1635811640000|2021-11-02 00:07:20|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|1
1635811660000|2021-11-02 00:07:40|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|0
1635811680000|2021-11-02 00:08:00|6174.2|6168.2|6174.1|6168.1|6174.7|6168.7|6174.1|6168.1|0
1635811690000|2021-11-02 00:08:10|6173.9|6167.9|6174.1|6168.1|6174.1|6168.1|6173.9|6167.9|1
1635811700000|2021-11-02 00:08:20|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|0
1635811710000|2021-11-02 00:08:30|6174.4|6168.4|6173.9|6167.9|6174.4|6168.4|6173.9|6167.9|0
1635811740000|2021-11-02 00:09:00|6174.4|6168.4|6174.6|6168.6|6174.6|6168.6|6174.4|6168.4|0
1635811750000|2021-11-02 00:09:10|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|7
1635811800000|2021-11-02 00:10:00|6176.6|6170.6|6176.1|6170.1|6176.6|6170.6|6176.1|6170.1|0
1635811810000|2021-11-02 00:10:10|6176.2|6170.2|6176.1|6170.1|6176.2|6170.2|6176.1|6170.1|0
1635811820000|2021-11-02 00:10:20|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1635811860000|2021-11-02 00:11:00|6176.9|6170.9|6176.6|6170.6|6176.9|6170.9|6176.6|6170.6|0
1635811880000|2021-11-02 00:11:20|6177.4|6171.4|6178.1|6172.1|6178.1|6172.1|6177.4|6171.4|2
1635811890000|2021-11-02 00:11:30|6177.9|6171.9|6177.6|6171.6|6177.9|6171.9|6177.6|6171.6|0
1635811920000|2021-11-02 00:12:00|6177.4|6171.4|6177.1|6171.1|6177.4|6171.4|6177.1|6171.1|0
1635811930000|2021-11-02 00:12:10|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|3
1635811940000|2021-11-02 00:12:20|6175.4|6169.4|6176.6|6170.6|6176.6|6170.6|6175.4|6169.4|0
1635811950000|2021-11-02 00:12:30|6176.4|6170.4|6175.9|6169.9|6176.4|6170.4|6175.9|6169.9|0
1635811960000|2021-11-02 00:12:40|6176.4|6170.4|6175.9|6169.9|6176.4|6170.4|6175.9|6169.9|0
1635811970000|2021-11-02 00:12:50|6176.1|6170.1|6176.4|6170.4|6176.4|6170.4|6175.9|6169.9|0
1635812020000|2021-11-02 00:13:40|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.4|6169.4|0
1635812030000|2021-11-02 00:13:50|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|6174.6|6168.6|1
1635812040000|2021-11-02 00:14:00|6173.1|6167.1|6173.6|6167.6|6173.6|6167.6|6173.1|6167.1|1
1635812050000|2021-11-02 00:14:10|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1635812090000|2021-11-02 00:14:50|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1635812100000|2021-11-02 00:15:00|6174.6|6168.6|6176.1|6170.1|6176.6|6170.6|6174.6|6168.6|2
1635812110000|2021-11-02 00:15:10|6176.2|6170.2|6177.1|6171.1|6177.1|6171.1|6176.2|6170.2|0
1635812120000|2021-11-02 00:15:20|6176.9|6170.9|6176.6|6170.6|6177.1|6171.1|6176.6|6170.6|1
1635812130000|2021-11-02 00:15:30|6177.1|6171.1|6176.9|6170.9|6177.1|6171.1|6176.9|6170.9|0
1635812180000|2021-11-02 00:16:20|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1635812200000|2021-11-02 00:16:40|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1635812220000|2021-11-02 00:17:00|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6178.6|6172.6|5
1635812230000|2021-11-02 00:17:10|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|0
1635812240000|2021-11-02 00:17:20|6179.1|6173.1|6179.6|6173.6|6180.1|6174.1|6179.1|6173.1|0
1635812250000|2021-11-02 00:17:30|6180.1|6174.1|6180.6|6174.6|6180.6|6174.6|6180.1|6174.1|0
1635812260000|2021-11-02 00:17:40|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|0
1635812270000|2021-11-02 00:17:50|6180.9|6174.9|6180.9|6174.9|6181.1|6175.1|6180.9|6174.9|0
1635812280000|2021-11-02 00:18:00|6181.1|6175.1|6180.9|6174.9|6181.1|6175.1|6180.9|6174.9|0
1635812290000|2021-11-02 00:18:10|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|0
1635812300000|2021-11-02 00:18:20|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|0
1635812310000|2021-11-02 00:18:30|6179.2|6173.2|6178.6|6172.6|6179.2|6173.2|6178.6|6172.6|3
1635812320000|2021-11-02 00:18:40|6178.9|6172.9|6179.6|6173.6|6179.6|6173.6|6178.9|6172.9|0
1635812330000|2021-11-02 00:18:50|6180.1|6174.1|6179.6|6173.6|6180.1|6174.1|6179.6|6173.6|0
1635812350000|2021-11-02 00:19:10|6179.4|6173.4|6178.6|6172.6|6179.4|6173.4|6178.6|6172.6|0
1635812360000|2021-11-02 00:19:20|6178.9|6172.9|6179.1|6173.1|6179.1|6173.1|6178.9|6172.9|0
1635812370000|2021-11-02 00:19:30|6178.6|6172.6|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|0
1635812390000|2021-11-02 00:19:50|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|1
1635812400000|2021-11-02 00:20:00|||||||||1
1635812410000|2021-11-02 00:20:10|6179.3|6173.3|6179.6|6173.6|6179.6|6173.6|6179.3|6173.3|0
1635812420000|2021-11-02 00:20:20|6179.7|6173.7|6180.1|6174.1|6180.1|6174.1|6179.7|6173.7|0
1635812430000|2021-11-02 00:20:30|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|2
1635812480000|2021-11-02 00:21:20|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1635812490000|2021-11-02 00:21:30|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|5
1635812530000|2021-11-02 00:22:10|6180.1|6174.1|6180.1|6174.1|6180.4|6174.4|6180.1|6174.1|0
1635812550000|2021-11-02 00:22:30|6180.6|6174.6|6180.1|6174.1|6180.6|6174.6|6180.1|6174.1|0
1635812560000|2021-11-02 00:22:40|6180.4|6174.4|6180.6|6174.6|6180.6|6174.6|6180.4|6174.4|9
1635812600000|2021-11-02 00:23:20|6180.9|6174.9|6180.9|6174.9|6181.1|6175.1|6180.7|6174.7|2
1635812610000|2021-11-02 00:23:30|6180.6|6174.6|6180.9|6174.9|6181.6|6175.6|6180.6|6174.6|1
1635812620000|2021-11-02 00:23:40|6180.7|6174.7|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|0
1635812680000|2021-11-02 00:24:40|6180.9|6174.9|6181.1|6175.1|6181.1|6175.1|6180.1|6174.1|2
1635812710000|2021-11-02 00:25:10|6180.9|6174.9|6180.6|6174.6|6180.9|6174.9|6180.6|6174.6|0
1635812720000|2021-11-02 00:25:20|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.6|6174.6|0
1635812730000|2021-11-02 00:25:30|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|1
1635812770000|2021-11-02 00:26:10|6180.7|6174.7|6181.1|6175.1|6181.1|6175.1|6180.7|6174.7|0
1635812780000|2021-11-02 00:26:20|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1635812860000|2021-11-02 00:27:40|6181.4|6175.4|6181.1|6175.1|6181.4|6175.4|6181.1|6175.1|0
1635812870000|2021-11-02 00:27:50|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1635812910000|2021-11-02 00:28:30|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|0
1635812930000|2021-11-02 00:28:50|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1635812940000|2021-11-02 00:29:00|6181.1|6175.1|6181.1|6175.1|6181.2|6175.2|6180.6|6174.6|1
1635812960000|2021-11-02 00:29:20|6181.6|6175.6|6182.6|6176.6|6182.9|6176.9|6181.6|6175.6|2
1635812970000|2021-11-02 00:29:30|6183.3|6177.3|6183.3|6177.3|6183.6|6177.6|6183.3|6177.3|0
1635812980000|2021-11-02 00:29:40|6183.7|6177.7|6182.6|6176.6|6183.7|6177.7|6181.6|6175.6|1
1635812990000|2021-11-02 00:29:50|6183.1|6177.1|6183.7|6177.7|6183.7|6177.7|6183.1|6177.1|0
1635813000000|2021-11-02 00:30:00|6184.1|6178.1|6185.6|6179.6|6185.6|6179.6|6184.1|6178.1|2
1635813010000|2021-11-02 00:30:10|6185.2|6179.2|6185.1|6179.1|6185.2|6179.2|6185.1|6179.1|0
1635813030000|2021-11-02 00:30:30|6184.6|6178.6|6184.1|6178.1|6184.6|6178.6|6184.1|6178.1|0
1635813050000|2021-11-02 00:30:50|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|0
1635813060000|2021-11-02 00:31:00|6185|6179|6184|6178|6185.5|6179.5|6184|6178|2
1635813100000|2021-11-02 00:31:40|6183|6177|6182|6176|6183|6177|6182|6176|2
1635813120000|2021-11-02 00:32:00|6182.5|6176.5|6182|6176|6182.5|6176.5|6182|6176|0
1635813130000|2021-11-02 00:32:10|6182.5|6176.5|6184|6178|6184.4|6178.4|6182.5|6176.5|2
1635813190000|2021-11-02 00:33:10|6183.5|6177.5|6183.5|6177.5|6184|6178|6183.5|6177.5|0
1635813210000|2021-11-02 00:33:30|6183.7|6177.7|6184|6178|6184|6178|6183.5|6177.5|0
1635813220000|2021-11-02 00:33:40|6183.5|6177.5|6183|6177|6184|6178|6183|6177|0
1635813270000|2021-11-02 00:34:30|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|1
1635813280000|2021-11-02 00:34:40|6182.5|6176.5|6183|6177|6183|6177|6182|6176|0
1635813290000|2021-11-02 00:34:50|6182.5|6176.5|6182.5|6176.5|6182.9|6176.9|6182.5|6176.5|0
1635813320000|2021-11-02 00:35:20|6182|6176|6182|6176|6182|6176|6182|6176|0
1635813330000|2021-11-02 00:35:30|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|0
1635813340000|2021-11-02 00:35:40|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|6183.5|6177.5|1
1635813370000|2021-11-02 00:36:10|6184|6178|6184|6178|6184|6178|6184|6178|0
1635813390000|2021-11-02 00:36:30|6183.5|6177.5|6182.5|6176.5|6183.5|6177.5|6182.5|6176.5|1
1635813400000|2021-11-02 00:36:40|6182.4|6176.4|6182.5|6176.5|6182.5|6176.5|6182|6176|0
1635813420000|2021-11-02 00:37:00|6182.3|6176.3|6181.6|6175.6|6182.3|6176.3|6181.6|6175.6|19
1635813430000|2021-11-02 00:37:10|6181.1|6175.1|6180.6|6174.6|6181.1|6175.1|6180.6|6174.6|0
1635813450000|2021-11-02 00:37:30|6180.7|6174.7|6181.1|6175.1|6181.1|6175.1|6180.7|6174.7|0
1635813500000|2021-11-02 00:38:20|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|0
1635813510000|2021-11-02 00:38:30|6181.6|6175.6|6182.6|6176.6|6182.6|6176.6|6181.6|6175.6|0
1635813600000|2021-11-02 00:40:00|6182.5|6176.5|6182.6|6176.6|6182.6|6176.6|6182.1|6176.1|1
1635813610000|2021-11-02 00:40:10|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1635813630000|2021-11-02 00:40:30|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635813650000|2021-11-02 00:40:50|6182.7|6176.7|6182.6|6176.6|6182.7|6176.7|6182.6|6176.6|0
1635813660000|2021-11-02 00:41:00|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635813670000|2021-11-02 00:41:10|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635813680000|2021-11-02 00:41:20|6183.5|6177.5|6183.1|6177.1|6183.5|6177.5|6183.1|6177.1|0
1635813770000|2021-11-02 00:42:50|6183.5|6177.5|6183.6|6177.6|6184.3|6178.3|6183.1|6177.1|1
1635813780000|2021-11-02 00:43:00|6184.1|6178.1|6184|6178|6184.1|6178.1|6184|6178|0
1635813790000|2021-11-02 00:43:10|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635813840000|2021-11-02 00:44:00|6183.1|6177.1|6183.2|6177.2|6183.2|6177.2|6183.1|6177.1|1
1635813850000|2021-11-02 00:44:10|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1635813860000|2021-11-02 00:44:20|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1635813910000|2021-11-02 00:45:10|6183.2|6177.2|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|0
1635813950000|2021-11-02 00:45:50|6183|6177|6183.6|6177.6|6183.6|6177.6|6183|6177|1
1635813960000|2021-11-02 00:46:00|6183.5|6177.5|6183.6|6177.6|6183.8|6177.8|6183.1|6177.1|1
1635813990000|2021-11-02 00:46:30|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|1
1635814010000|2021-11-02 00:46:50|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.1|6178.1|0
1635814020000|2021-11-02 00:47:00|6184.5|6178.5|6184.1|6178.1|6184.5|6178.5|6184.1|6178.1|0
1635814060000|2021-11-02 00:47:40|6184.2|6178.2|6185.1|6179.1|6185.1|6179.1|6184.2|6178.2|1
1635814080000|2021-11-02 00:48:00|6187.1|6181.1|6187.1|6181.1|6187.6|6181.6|6186|6180|9
1635814090000|2021-11-02 00:48:10|6187.6|6181.6|6186.6|6180.6|6187.6|6181.6|6186.6|6180.6|2
1635814100000|2021-11-02 00:48:20|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|2
1635814140000|2021-11-02 00:49:00|6186.7|6180.7|6186.1|6180.1|6187.1|6181.1|6185.1|6179.1|5
1635814160000|2021-11-02 00:49:20|6186.6|6180.6|6187.5|6181.5|6187.5|6181.5|6186.6|6180.6|0
1635814170000|2021-11-02 00:49:30|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1635814200000|2021-11-02 00:50:00|6187.5|6181.5|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|0
1635814230000|2021-11-02 00:50:30|6186.5|6180.5|6187.6|6181.6|6187.6|6181.6|6186.5|6180.5|3
1635814240000|2021-11-02 00:50:40|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1635814260000|2021-11-02 00:51:00|6187.2|6181.2|6186.1|6180.1|6187.2|6181.2|6186.1|6180.1|0
1635814280000|2021-11-02 00:51:20|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|1
1635814320000|2021-11-02 00:52:00|||||||||1
1635814330000|2021-11-02 00:52:10|6186.1|6180.1|6186.6|6180.6|6186.6|6180.6|6186.1|6180.1|1
1635814340000|2021-11-02 00:52:20|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1635814380000|2021-11-02 00:53:00|6186.1|6180.1|6187.1|6181.1|6187.1|6181.1|6186.1|6180.1|0
1635814410000|2021-11-02 00:53:30|6187.6|6181.6|6187.1|6181.1|6187.6|6181.6|6187.1|6181.1|0
1635814420000|2021-11-02 00:53:40|6187.2|6181.2|6187.1|6181.1|6187.2|6181.2|6187.1|6181.1|0
1635814430000|2021-11-02 00:53:50|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|0
1635814450000|2021-11-02 00:54:10|6187.5|6181.5|6187.1|6181.1|6187.5|6181.5|6187.1|6181.1|0
1635814470000|2021-11-02 00:54:30|6187.2|6181.2|6188.1|6182.1|6188.1|6182.1|6187.2|6181.2|0
1635814500000|2021-11-02 00:55:00|6189.1|6183.1|6187.1|6181.1|6189.1|6183.1|6187.1|6181.1|0
1635814530000|2021-11-02 00:55:30|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|0
1635814550000|2021-11-02 00:55:50|6187.7|6181.7|6187.1|6181.1|6187.7|6181.7|6187.1|6181.1|1
1635814560000|2021-11-02 00:56:00|6187.6|6181.6|6187.1|6181.1|6188.1|6182.1|6187.1|6181.1|0
1635814570000|2021-11-02 00:56:10|6188|6182|6189.6|6183.6|6189.6|6183.6|6188|6182|0
1635814610000|2021-11-02 00:56:50|6189.5|6183.5|6188.1|6182.1|6189.5|6183.5|6188.1|6182.1|0
1635814630000|2021-11-02 00:57:10|6188|6182|6187.6|6181.6|6188|6182|6187.6|6181.6|0
1635814650000|2021-11-02 00:57:30|6187.7|6181.7|6187.6|6181.6|6188.1|6182.1|6187.6|6181.6|0
1635814660000|2021-11-02 00:57:40|6189.1|6183.1|6188.1|6182.1|6189.1|6183.1|6188.1|6182.1|1
1635814670000|2021-11-02 00:57:50|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635814680000|2021-11-02 00:58:00|6189.2|6183.2|6189.6|6183.6|6189.6|6183.6|6189.2|6183.2|0
1635814690000|2021-11-02 00:58:10|6189.1|6183.1|6189.6|6183.6|6189.6|6183.6|6189.1|6183.1|0
1635814700000|2021-11-02 00:58:20|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635814730000|2021-11-02 00:58:50|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|0
1635814760000|2021-11-02 00:59:20|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|6190.1|6184.1|0
1635814770000|2021-11-02 00:59:30|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|2
1635814800000|2021-11-02 01:00:00|6190.5|6184.5|6192.1|6186.1|6194.1|6188.1|6189.1|6183.1|7
1635814810000|2021-11-02 01:00:10|6192.6|6186.6|6194.7|6188.7|6195.1|6189.1|6192.1|6186.1|1
1635814820000|2021-11-02 01:00:20|6194.9|6188.9|6194.7|6188.7|6194.9|6188.9|6194.7|6188.7|0
1635814830000|2021-11-02 01:00:30|6194.4|6188.4|6194.2|6188.2|6194.4|6188.4|6194.2|6188.2|1
1635814840000|2021-11-02 01:00:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1635814850000|2021-11-02 01:00:50|6193.2|6187.2|6192.9|6186.9|6193.2|6187.2|6192.9|6186.9|0
1635814860000|2021-11-02 01:01:00|6192.4|6186.4|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|1
1635814880000|2021-11-02 01:01:20|6192.5|6186.5|6192.7|6186.7|6192.7|6186.7|6192.5|6186.5|0
1635814890000|2021-11-02 01:01:30|6192.4|6186.4|6192.7|6186.7|6192.9|6186.9|6192.4|6186.4|1
1635814900000|2021-11-02 01:01:40|6192.4|6186.4|6191.2|6185.2|6192.4|6186.4|6188.9|6182.9|6
1635814910000|2021-11-02 01:01:50|6191.4|6185.4|6192.2|6186.2|6192.2|6186.2|6190.7|6184.7|0
1635814920000|2021-11-02 01:02:00|6192.6|6186.6|6192.4|6186.4|6192.7|6186.7|6191.9|6185.9|1
1635814930000|2021-11-02 01:02:10|6192.7|6186.7|6192.9|6186.9|6192.9|6186.9|6192.4|6186.4|0
1635814940000|2021-11-02 01:02:20|6192.5|6186.5|6192.4|6186.4|6192.9|6186.9|6191.9|6185.9|0
1635814950000|2021-11-02 01:02:30|6192.7|6186.7|6195.2|6189.2|6195.2|6189.2|6192.4|6186.4|1
1635814960000|2021-11-02 01:02:40|6195.4|6189.4|6197|6191|6197|6191|6194.9|6188.9|1
1635814970000|2021-11-02 01:02:50|6196.9|6190.9|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|1
1635814980000|2021-11-02 01:03:00|6197.1|6191.1|6195.2|6189.2|6197.1|6191.1|6195.2|6189.2|2
1635814990000|2021-11-02 01:03:10|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6193.7|6187.7|1
1635815000000|2021-11-02 01:03:20|6195.4|6189.4|6194.7|6188.7|6195.4|6189.4|6194.7|6188.7|1
1635815020000|2021-11-02 01:03:40|6195.7|6189.7|6196.7|6190.7|6196.7|6190.7|6195.7|6189.7|0
1635815030000|2021-11-02 01:03:50|6196.2|6190.2|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|1
1635815040000|2021-11-02 01:04:00|6196.5|6190.5|6195.9|6189.9|6196.5|6190.5|6195.7|6189.7|2
1635815060000|2021-11-02 01:04:20|6195.7|6189.7|6197.2|6191.2|6198.2|6192.2|6195.7|6189.7|2
1635815070000|2021-11-02 01:04:30|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6197.4|6191.4|1
1635815080000|2021-11-02 01:04:40|6197.7|6191.7|6199.7|6193.7|6199.7|6193.7|6197.4|6191.4|7
1635815090000|2021-11-02 01:04:50|6200|6194|6200.7|6194.7|6202.2|6196.2|6200|6194|7
1635815100000|2021-11-02 01:05:00|6201|6195|6200.7|6194.7|6201|6195|6200.2|6194.2|4
1635815110000|2021-11-02 01:05:10|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1635815120000|2021-11-02 01:05:20|6201.4|6195.4|6201.1|6195.1|6202.2|6196.2|6201.1|6195.1|1
1635815130000|2021-11-02 01:05:30|6201.2|6195.2|6201.6|6195.6|6201.6|6195.6|6201.1|6195.1|0
1635815140000|2021-11-02 01:05:40|6201.7|6195.7|6201.1|6195.1|6201.7|6195.7|6201.1|6195.1|0
1635815150000|2021-11-02 01:05:50|6201.2|6195.2|6202.2|6196.2|6202.2|6196.2|6201.2|6195.2|0
1635815160000|2021-11-02 01:06:00|6201.7|6195.7|6199.4|6193.4|6202.2|6196.2|6199.2|6193.2|1
1635815170000|2021-11-02 01:06:10|6199.6|6193.6|6200.2|6194.2|6200.2|6194.2|6199.2|6193.2|5
1635815180000|2021-11-02 01:06:20|6200.4|6194.4|6201.2|6195.2|6201.2|6195.2|6200.4|6194.4|0
1635815190000|2021-11-02 01:06:30|6201.1|6195.1|6200.7|6194.7|6201.1|6195.1|6200.7|6194.7|0
1635815200000|2021-11-02 01:06:40|6200.2|6194.2|6200.2|6194.2|6200.7|6194.7|6200|6194|0
1635815210000|2021-11-02 01:06:50|6200.7|6194.7|6200.2|6194.2|6201.2|6195.2|6199.7|6193.7|1
1635815220000|2021-11-02 01:07:00|6200.1|6194.1|6200.2|6194.2|6200.2|6194.2|6200.1|6194.1|0
1635815230000|2021-11-02 01:07:10|6199.7|6193.7|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1635815240000|2021-11-02 01:07:20|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|4
1635815250000|2021-11-02 01:07:30|6197.6|6191.6|6197.2|6191.2|6197.6|6191.6|6197.2|6191.2|1
1635815260000|2021-11-02 01:07:40|6195.4|6189.4|6195.7|6189.7|6195.7|6189.7|6195.4|6189.4|2
1635815320000|2021-11-02 01:08:40|6195|6189|6194.7|6188.7|6195|6189|6194.7|6188.7|0
1635815340000|2021-11-02 01:09:00|6194.6|6188.6|6193.7|6187.7|6194.6|6188.6|6193.7|6187.7|0
1635815350000|2021-11-02 01:09:10|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|1
1635815370000|2021-11-02 01:09:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635815390000|2021-11-02 01:09:50|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|0
1635815400000|2021-11-02 01:10:00|6192.6|6186.6|6192.2|6186.2|6192.9|6186.9|6192.2|6186.2|2
1635815410000|2021-11-02 01:10:10|6192.4|6186.4|6192.7|6186.7|6193|6187|6192.2|6186.2|1
1635815420000|2021-11-02 01:10:20|6193.2|6187.2|6193.1|6187.1|6194.1|6188.1|6193.1|6187.1|0
1635815430000|2021-11-02 01:10:30|6193.6|6187.6|6192.7|6186.7|6193.7|6187.7|6192.6|6186.6|0
1635815440000|2021-11-02 01:10:40|6192.6|6186.6|6192.6|6186.6|6193.6|6187.6|6192.6|6186.6|1
1635815450000|2021-11-02 01:10:50|6193.1|6187.1|6191.6|6185.6|6193.1|6187.1|6191.6|6185.6|4
1635815460000|2021-11-02 01:11:00|6191.7|6185.7|6193.1|6187.1|6193.1|6187.1|6191.7|6185.7|2
1635815470000|2021-11-02 01:11:10|6193.6|6187.6|6194|6188|6194.5|6188.5|6193.6|6187.6|1
1635815480000|2021-11-02 01:11:20|6194.1|6188.1|6195.7|6189.7|6196.7|6190.7|6194.1|6188.1|3
1635815500000|2021-11-02 01:11:40|6195.9|6189.9|6196.1|6190.1|6196.2|6190.2|6195.9|6189.9|0
1635815520000|2021-11-02 01:12:00|6196|6190|6195.1|6189.1|6196|6190|6195.1|6189.1|0
1635815530000|2021-11-02 01:12:10|6195.2|6189.2|6195.1|6189.1|6195.2|6189.2|6194.7|6188.7|0
1635815540000|2021-11-02 01:12:20|6195.2|6189.2|6195.1|6189.1|6195.2|6189.2|6195.1|6189.1|0
1635815550000|2021-11-02 01:12:30|6195|6189|6194.2|6188.2|6195|6189|6194.2|6188.2|0
1635815560000|2021-11-02 01:12:40|6194.7|6188.7|6194.2|6188.2|6195.2|6189.2|6194.2|6188.2|5
1635815570000|2021-11-02 01:12:50|6194.6|6188.6|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1635815580000|2021-11-02 01:13:00|6194.6|6188.6|6194.7|6188.7|6194.7|6188.7|6194.6|6188.6|0
1635815590000|2021-11-02 01:13:10|6195.1|6189.1|6194.7|6188.7|6195.7|6189.7|6194.7|6188.7|0
1635815600000|2021-11-02 01:13:20|6195.7|6189.7|6196.2|6190.2|6196.7|6190.7|6195.2|6189.2|0
1635815640000|2021-11-02 01:14:00|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|1
1635815650000|2021-11-02 01:14:10|6195.2|6189.2|6196.2|6190.2|6196.2|6190.2|6194.7|6188.7|0
1635815660000|2021-11-02 01:14:20|6196.4|6190.4|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|0
1635815670000|2021-11-02 01:14:30|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635815680000|2021-11-02 01:14:40|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|0
1635815700000|2021-11-02 01:15:00|6197.7|6191.7|6198.7|6192.7|6198.7|6192.7|6197.2|6191.2|0
1635815710000|2021-11-02 01:15:10|6199.7|6193.7|6198.7|6192.7|6200.7|6194.7|6198.2|6192.2|4
1635815720000|2021-11-02 01:15:20|6199.5|6193.5|6198.7|6192.7|6199.5|6193.5|6198.2|6192.2|0
1635815730000|2021-11-02 01:15:30|6198.6|6192.6|6198.7|6192.7|6199.6|6193.6|6198.6|6192.6|0
1635815740000|2021-11-02 01:15:40|6199.1|6193.1|6199.2|6193.2|6199.7|6193.7|6198.7|6192.7|0
1635815750000|2021-11-02 01:15:50|6198.7|6192.7|6200.7|6194.7|6200.7|6194.7|6198.7|6192.7|0
1635815760000|2021-11-02 01:16:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635815780000|2021-11-02 01:16:20|6200.4|6194.4|6200.6|6194.6|6200.7|6194.7|6200.4|6194.4|0
1635815790000|2021-11-02 01:16:30|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1635815800000|2021-11-02 01:16:40|6199.4|6193.4|6200.2|6194.2|6200.2|6194.2|6199.4|6193.4|0
1635815810000|2021-11-02 01:16:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|1
1635815820000|2021-11-02 01:17:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.1|6194.1|0
1635815830000|2021-11-02 01:17:10|6200.1|6194.1|6199.7|6193.7|6200.2|6194.2|6199.2|6193.2|1
1635815840000|2021-11-02 01:17:20|6199.2|6193.2|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|0
1635815850000|2021-11-02 01:17:30|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635815860000|2021-11-02 01:17:40|6200.1|6194.1|6199.7|6193.7|6200.7|6194.7|6199.2|6193.2|3
1635815870000|2021-11-02 01:17:50|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1635815880000|2021-11-02 01:18:00|6199.6|6193.6|6200.2|6194.2|6200.2|6194.2|6199.6|6193.6|1
1635815890000|2021-11-02 01:18:10|6201.3|6195.3|6202.2|6196.2|6202.6|6196.6|6201.3|6195.3|6
1635815900000|2021-11-02 01:18:20|6201.9|6195.9|6201.7|6195.7|6201.9|6195.9|6201.7|6195.7|0
1635815920000|2021-11-02 01:18:40|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|0
1635815930000|2021-11-02 01:18:50|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|2
1635815940000|2021-11-02 01:19:00|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|1
1635815950000|2021-11-02 01:19:10|6202.7|6196.7|6203.2|6197.2|6203.2|6197.2|6202.7|6196.7|1
1635815970000|2021-11-02 01:19:30|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|1
1635815980000|2021-11-02 01:19:40|6203.2|6197.2|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|0
1635815990000|2021-11-02 01:19:50|6202.2|6196.2|6203.2|6197.2|6203.2|6197.2|6202.2|6196.2|0
1635816000000|2021-11-02 01:20:00|6203.5|6197.5|6203.9|6197.9|6203.9|6197.9|6203.5|6197.5|1
1635816020000|2021-11-02 01:20:20|6203.7|6197.7|6203.2|6197.2|6203.7|6197.7|6203.2|6197.2|1
1635816030000|2021-11-02 01:20:30|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1635816040000|2021-11-02 01:20:40|6203.2|6197.2|6203.4|6197.4|6203.4|6197.4|6203.2|6197.2|0
1635816050000|2021-11-02 01:20:50|6203.2|6197.2|6203.4|6197.4|6203.4|6197.4|6203.2|6197.2|1
1635816110000|2021-11-02 01:21:50|6203.9|6197.9|6203.3|6197.3|6203.9|6197.9|6203.3|6197.3|7
1635816120000|2021-11-02 01:22:00|6202.2|6196.2|6201.2|6195.2|6202.2|6196.2|6200.4|6194.4|4
1635816130000|2021-11-02 01:22:10|6200.7|6194.7|6200.9|6194.9|6201.1|6195.1|6200.7|6194.7|0
1635816140000|2021-11-02 01:22:20|6201.4|6195.4|6200.9|6194.9|6201.4|6195.4|6200.9|6194.9|0
1635816160000|2021-11-02 01:22:40|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635816170000|2021-11-02 01:22:50|6201.2|6195.2|6201.4|6195.4|6202.6|6196.6|6200.9|6194.9|1
1635816180000|2021-11-02 01:23:00|6202.2|6196.2|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|0
1635816190000|2021-11-02 01:23:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1635816200000|2021-11-02 01:23:20|6202.1|6196.1|6201.6|6195.6|6202.1|6196.1|6200.1|6194.1|2
1635816210000|2021-11-02 01:23:30|6202.1|6196.1|6201.9|6195.9|6202.1|6196.1|6201.9|6195.9|0
1635816220000|2021-11-02 01:23:40|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|0
1635816230000|2021-11-02 01:23:50|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1635816240000|2021-11-02 01:24:00|6201.6|6195.6|6199.9|6193.9|6202.1|6196.1|6199.9|6193.9|5
1635816250000|2021-11-02 01:24:10|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6199.7|6193.7|0
1635816260000|2021-11-02 01:24:20|6200.1|6194.1|6200.1|6194.1|6200.2|6194.2|6199.7|6193.7|0
1635816270000|2021-11-02 01:24:30|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1635816310000|2021-11-02 01:25:10|6200.1|6194.1|6198.6|6192.6|6200.1|6194.1|6198.6|6192.6|1
1635816320000|2021-11-02 01:25:20|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.6|6191.6|2
1635816330000|2021-11-02 01:25:30|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|0
1635816340000|2021-11-02 01:25:40|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|1
1635816350000|2021-11-02 01:25:50|6198.1|6192.1|6197.6|6191.6|6198.1|6192.1|6197.6|6191.6|2
1635816360000|2021-11-02 01:26:00|6196.6|6190.6|6198.1|6192.1|6198.1|6192.1|6196.6|6190.6|4
1635816370000|2021-11-02 01:26:10|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.1|6192.1|0
1635816380000|2021-11-02 01:26:20|6198.6|6192.6|6199.4|6193.4|6199.6|6193.6|6198.6|6192.6|0
1635816390000|2021-11-02 01:26:30|6199.1|6193.1|6199.4|6193.4|6199.6|6193.6|6199.1|6193.1|0
1635816400000|2021-11-02 01:26:40|6199.6|6193.6|6199.2|6193.2|6199.6|6193.6|6199.1|6193.1|0
1635816410000|2021-11-02 01:26:50|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6199.1|6193.1|0
1635816420000|2021-11-02 01:27:00|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1635816430000|2021-11-02 01:27:10|6198.9|6192.9|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|0
1635816440000|2021-11-02 01:27:20|6198.7|6192.7|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|3
1635816450000|2021-11-02 01:27:30|6198.1|6192.1|6197.1|6191.1|6198.1|6192.1|6197.1|6191.1|0
1635816470000|2021-11-02 01:27:50|6197.6|6191.6|6198.1|6192.1|6198.1|6192.1|6197.6|6191.6|2
1635816480000|2021-11-02 01:28:00|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1635816490000|2021-11-02 01:28:10|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|1
1635816510000|2021-11-02 01:28:30|6198.9|6192.9|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|0
1635816530000|2021-11-02 01:28:50|6198.4|6192.4|6198.6|6192.6|6198.6|6192.6|6198.1|6192.1|0
1635816550000|2021-11-02 01:29:10|6197.1|6191.1|6196.6|6190.6|6197.1|6191.1|6196.6|6190.6|3
1635816560000|2021-11-02 01:29:20|6196.7|6190.7|6198.1|6192.1|6198.1|6192.1|6196.7|6190.7|1
1635816570000|2021-11-02 01:29:30|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|0
1635816580000|2021-11-02 01:29:40|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|0
1635816590000|2021-11-02 01:29:50|6197.9|6191.9|6198.1|6192.1|6198.1|6192.1|6197.6|6191.6|0
1635816600000|2021-11-02 01:30:00|6199.1|6193.1|6200.1|6194.1|6200.1|6194.1|6198.9|6192.9|4
1635816620000|2021-11-02 01:30:20|6199.6|6193.6|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|1
1635816630000|2021-11-02 01:30:30|6198.7|6192.7|6198.1|6192.1|6198.7|6192.7|6197.6|6191.6|2
1635816650000|2021-11-02 01:30:50|6198.2|6192.2|6198.9|6192.9|6199.1|6193.1|6198.2|6192.2|0
1635816660000|2021-11-02 01:31:00|6198.6|6192.6|6195.5|6189.5|6198.6|6192.6|6195.5|6189.5|8
1635816670000|2021-11-02 01:31:10|6195.4|6189.4|6194.4|6188.4|6195.4|6189.4|6194.4|6188.4|2
1635816690000|2021-11-02 01:31:30|6194.2|6188.2|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1635816700000|2021-11-02 01:31:40|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|0
1635816720000|2021-11-02 01:32:00|6193.1|6187.1|6193.6|6187.6|6193.6|6187.6|6192.6|6186.6|1
1635816730000|2021-11-02 01:32:10|6193.1|6187.1|6192.6|6186.6|6193.1|6187.1|6192.6|6186.6|1
1635816740000|2021-11-02 01:32:20|6192.1|6186.1|6192.6|6186.6|6192.6|6186.6|6191.9|6185.9|0
1635816750000|2021-11-02 01:32:30|6192.2|6186.2|6192.2|6186.2|6192.4|6186.4|6191.6|6185.6|1
1635816760000|2021-11-02 01:32:40|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|0
1635816790000|2021-11-02 01:33:10|6193.1|6187.1|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|0
1635816800000|2021-11-02 01:33:20|6193.3|6187.3|6191.7|6185.7|6193.3|6187.3|6191.7|6185.7|0
1635816810000|2021-11-02 01:33:30|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1635816820000|2021-11-02 01:33:40|6191.1|6185.1|6191.1|6185.1|6191.4|6185.4|6191.1|6185.1|0
1635816840000|2021-11-02 01:34:00|6191.4|6185.4|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|0
1635816850000|2021-11-02 01:34:10|6191.2|6185.2|6191.6|6185.6|6191.6|6185.6|6191.2|6185.2|0
1635816860000|2021-11-02 01:34:20|6191.4|6185.4|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|0
1635816870000|2021-11-02 01:34:30|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.1|6185.1|0
1635816880000|2021-11-02 01:34:40|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.6|6185.6|0
1635816890000|2021-11-02 01:34:50|6191.1|6185.1|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|0
1635816900000|2021-11-02 01:35:00|6191.4|6185.4|6190.6|6184.6|6191.6|6185.6|6190.6|6184.6|0
1635816910000|2021-11-02 01:35:10|6190.9|6184.9|6191.7|6185.7|6191.7|6185.7|6190.9|6184.9|1
1635816920000|2021-11-02 01:35:20|6191.4|6185.4|6191.7|6185.7|6191.7|6185.7|6191.1|6185.1|0
1635816930000|2021-11-02 01:35:30|6192.2|6186.2|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|1
1635816940000|2021-11-02 01:35:40|6192.1|6186.1|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1635816950000|2021-11-02 01:35:50|6191.7|6185.7|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|0
1635816960000|2021-11-02 01:36:00|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635816970000|2021-11-02 01:36:10|6192.1|6186.1|6191.1|6185.1|6192.1|6186.1|6191.1|6185.1|1
1635816980000|2021-11-02 01:36:20|6191.2|6185.2|6191.1|6185.1|6191.2|6185.2|6191.1|6185.1|0
1635816990000|2021-11-02 01:36:30|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1635817000000|2021-11-02 01:36:40|6191.1|6185.1|6191.7|6185.7|6191.7|6185.7|6191.1|6185.1|0
1635817020000|2021-11-02 01:37:00|6191.6|6185.6|6191.4|6185.4|6191.6|6185.6|6191.2|6185.2|0
1635817030000|2021-11-02 01:37:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.1|6185.1|0
1635817040000|2021-11-02 01:37:20|6191.4|6185.4|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1635817060000|2021-11-02 01:37:40|6191.2|6185.2|6191.4|6185.4|6191.7|6185.7|6191.2|6185.2|0
1635817070000|2021-11-02 01:37:50|6191.6|6185.6|6191.4|6185.4|6191.7|6185.7|6191.2|6185.2|0
1635817080000|2021-11-02 01:38:00|6191.7|6185.7|6192.4|6186.4|6192.4|6186.4|6191.7|6185.7|2
1635817090000|2021-11-02 01:38:10|6192.9|6186.9|6192.5|6186.5|6192.9|6186.9|6192.5|6186.5|0
1635817110000|2021-11-02 01:38:30|6192|6186|6192|6186|6192|6186|6192|6186|0
1635817130000|2021-11-02 01:38:50|6192.5|6186.5|6192|6186|6192.5|6186.5|6192|6186|1
1635817140000|2021-11-02 01:39:00|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635817200000|2021-11-02 01:40:00|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6190.7|6184.7|1
1635817230000|2021-11-02 01:40:30|6191.9|6185.9|6192.2|6186.2|6192.2|6186.2|6191.9|6185.9|0
1635817250000|2021-11-02 01:40:50|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|0
1635817260000|2021-11-02 01:41:00|6192.2|6186.2|6192.2|6186.2|6192.7|6186.7|6192.2|6186.2|0
1635817290000|2021-11-02 01:41:30|6192.4|6186.4|6194.4|6188.4|6194.4|6188.4|6192.4|6186.4|3
1635817300000|2021-11-02 01:41:40|6194.5|6188.5|6195.6|6189.6|6195.9|6189.9|6194.5|6188.5|1
1635817310000|2021-11-02 01:41:50|6196|6190|6196|6190|6196|6190|6196|6190|2
1635817330000|2021-11-02 01:42:10|6195.3|6189.3|6194.5|6188.5|6195.3|6189.3|6194.5|6188.5|1
1635817340000|2021-11-02 01:42:20|6195|6189|6195|6189|6195|6189|6195|6189|0
1635817370000|2021-11-02 01:42:50|6195.1|6189.1|6195.5|6189.5|6195.5|6189.5|6195.1|6189.1|0
1635817380000|2021-11-02 01:43:00|6195.6|6189.6|6196|6190|6196|6190|6195.5|6189.5|1
1635817390000|2021-11-02 01:43:10|6198|6192|6198.4|6192.4|6199|6193|6198|6192|12
1635817400000|2021-11-02 01:43:20|6197.4|6191.4|6198.7|6192.7|6199.2|6193.2|6197.4|6191.4|1
1635817410000|2021-11-02 01:43:30|6198.9|6192.9|6199.2|6193.2|6199.7|6193.7|6198.9|6192.9|0
1635817420000|2021-11-02 01:43:40|6199.7|6193.7|6199.2|6193.2|6199.7|6193.7|6199.2|6193.2|0
1635817430000|2021-11-02 01:43:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|0
1635817440000|2021-11-02 01:44:00|6199.2|6193.2|6199.4|6193.4|6199.4|6193.4|6199.2|6193.2|0
1635817450000|2021-11-02 01:44:10|6199.6|6193.6|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|0
1635817470000|2021-11-02 01:44:30|6199.2|6193.2|6199.7|6193.7|6199.7|6193.7|6198.4|6192.4|0
1635817500000|2021-11-02 01:45:00|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|0
1635817510000|2021-11-02 01:45:10|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|0
1635817520000|2021-11-02 01:45:20|6199.9|6193.9|6201.7|6195.7|6201.7|6195.7|6199.9|6193.9|4
1635817530000|2021-11-02 01:45:30|6202.4|6196.4|6202.9|6196.9|6202.9|6196.9|6202.4|6196.4|0
1635817540000|2021-11-02 01:45:40|6202.7|6196.7|6202.4|6196.4|6202.7|6196.7|6202.2|6196.2|0
1635817550000|2021-11-02 01:45:50|6202.2|6196.2|6201.2|6195.2|6202.2|6196.2|6201.2|6195.2|1
1635817560000|2021-11-02 01:46:00|6200.9|6194.9|6200.2|6194.2|6200.9|6194.9|6200.2|6194.2|1
1635817570000|2021-11-02 01:46:10|6200.1|6194.1|6199.7|6193.7|6200.1|6194.1|6199.7|6193.7|0
1635817600000|2021-11-02 01:46:40|6200.6|6194.6|6199.7|6193.7|6200.6|6194.6|6199.7|6193.7|0
1635817610000|2021-11-02 01:46:50|6199.9|6193.9|6201.1|6195.1|6201.1|6195.1|6198.7|6192.7|15
1635817630000|2021-11-02 01:47:10|6200.1|6194.1|6200.1|6194.1|6200.7|6194.7|6200.1|6194.1|1
1635817650000|2021-11-02 01:47:30|6200.2|6194.2|6200.9|6194.9|6201.1|6195.1|6200.2|6194.2|0
1635817660000|2021-11-02 01:47:40|6200.7|6194.7|6201.1|6195.1|6201.1|6195.1|6200.7|6194.7|0
1635817700000|2021-11-02 01:48:20|6200.7|6194.7|6200.6|6194.6|6200.7|6194.7|6200.1|6194.1|0
1635817710000|2021-11-02 01:48:30|6200.9|6194.9|6201.1|6195.1|6201.1|6195.1|6200.9|6194.9|1
1635817720000|2021-11-02 01:48:40|6200.9|6194.9|6201.1|6195.1|6201.1|6195.1|6200.6|6194.6|0
1635817730000|2021-11-02 01:48:50|6201.2|6195.2|6201.4|6195.4|6201.4|6195.4|6201.2|6195.2|0
1635817740000|2021-11-02 01:49:00|6201.1|6195.1|6200.6|6194.6|6201.6|6195.6|6200.6|6194.6|1
1635817750000|2021-11-02 01:49:10|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|1
1635817760000|2021-11-02 01:49:20|6201.6|6195.6|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1635817770000|2021-11-02 01:49:30|6201.6|6195.6|6201.4|6195.4|6201.6|6195.6|6201.4|6195.4|0
1635817780000|2021-11-02 01:49:40|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|0
1635817810000|2021-11-02 01:50:10|6201.2|6195.2|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1635817850000|2021-11-02 01:50:50|6201.2|6195.2|6201.1|6195.1|6201.2|6195.2|6201.1|6195.1|0
1635817860000|2021-11-02 01:51:00|6201.9|6195.9|6201.6|6195.6|6201.9|6195.9|6201.1|6195.1|0
1635817870000|2021-11-02 01:51:10|6203.6|6197.6|6203.6|6197.6|6204.1|6198.1|6203.6|6197.6|9
1635817880000|2021-11-02 01:51:20|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635817890000|2021-11-02 01:51:30|6204.2|6198.2|6204.6|6198.6|6204.6|6198.6|6204.2|6198.2|0
1635817900000|2021-11-02 01:51:40|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1635817910000|2021-11-02 01:51:50|6204.7|6198.7|6204.6|6198.6|6204.7|6198.7|6204.6|6198.6|0
1635817920000|2021-11-02 01:52:00|||||||||1
1635817940000|2021-11-02 01:52:20|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|2
1635817950000|2021-11-02 01:52:30|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|6205.4|6199.4|2
1635817960000|2021-11-02 01:52:40|6205.2|6199.2|6208.5|6202.5|6209|6203|6205.2|6199.2|4
1635817970000|2021-11-02 01:52:50|||||||||2
1635817980000|2021-11-02 01:53:00|6208.4|6202.4|6208.5|6202.5|6208.5|6202.5|6208.4|6202.4|1
1635818000000|2021-11-02 01:53:20|6208.4|6202.4|6209|6203|6209|6203|6208.4|6202.4|2
1635818010000|2021-11-02 01:53:30|6209.4|6203.4|6208.5|6202.5|6209.4|6203.4|6208.5|6202.5|12
1635818040000|2021-11-02 01:54:00|6208.9|6202.9|6209.7|6203.7|6209.9|6203.9|6208.9|6202.9|0
1635818050000|2021-11-02 01:54:10|6209.9|6203.9|6209.9|6203.9|6209.9|6203.9|6209.9|6203.9|1
1635818060000|2021-11-02 01:54:20|6209.7|6203.7|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|2
1635818070000|2021-11-02 01:54:30|6208.9|6202.9|6207.1|6201.1|6208.9|6202.9|6206.7|6200.7|4
1635818080000|2021-11-02 01:54:40|6207.2|6201.2|6207.6|6201.6|6207.6|6201.6|6207.2|6201.2|0
1635818090000|2021-11-02 01:54:50|6207.7|6201.7|6208.7|6202.7|6208.7|6202.7|6207.7|6201.7|0
1635818100000|2021-11-02 01:55:00|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1635818110000|2021-11-02 01:55:10|6209.4|6203.4|6209.7|6203.7|6209.7|6203.7|6209.4|6203.4|2
1635818120000|2021-11-02 01:55:20|6210|6204|6209.9|6203.9|6210|6204|6209.9|6203.9|26
1635818140000|2021-11-02 01:55:40|6210|6204|6209.9|6203.9|6210.4|6204.4|6209.9|6203.9|1
1635818160000|2021-11-02 01:56:00|6208.7|6202.7|6208.2|6202.2|6209.1|6203.1|6208.2|6202.2|3
1635818170000|2021-11-02 01:56:10|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|1
1635818180000|2021-11-02 01:56:20|6207.7|6201.7|6208.1|6202.1|6208.1|6202.1|6207.6|6201.6|0
1635818200000|2021-11-02 01:56:40|6208.4|6202.4|6209.1|6203.1|6209.1|6203.1|6208.4|6202.4|0
1635818210000|2021-11-02 01:56:50|6208.7|6202.7|6208.1|6202.1|6208.7|6202.7|6208.1|6202.1|3
1635818240000|2021-11-02 01:57:20|6208.4|6202.4|6207.2|6201.2|6208.4|6202.4|6207.2|6201.2|1
1635818250000|2021-11-02 01:57:30|6207.7|6201.7|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|0
1635818280000|2021-11-02 01:58:00|6207.7|6201.7|6207.9|6201.9|6207.9|6201.9|6207.7|6201.7|1
1635818290000|2021-11-02 01:58:10|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|0
1635818310000|2021-11-02 01:58:30|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1635818320000|2021-11-02 01:58:40|6208.4|6202.4|6207.7|6201.7|6208.4|6202.4|6207.7|6201.7|1
1635818340000|2021-11-02 01:59:00|6208.2|6202.2|6207.6|6201.6|6208.2|6202.2|6207.2|6201.2|0
1635818370000|2021-11-02 01:59:30|6207.9|6201.9|6208.4|6202.4|6208.7|6202.7|6207.6|6201.6|16
1635818380000|2021-11-02 01:59:40|6208.6|6202.6|6208.7|6202.7|6208.7|6202.7|6208.6|6202.6|0
1635818390000|2021-11-02 01:59:50|6208.9|6202.9|6209.2|6203.2|6209.2|6203.2|6208.9|6202.9|0
1635818400000|2021-11-02 02:00:00|6209.4|6203.4|6209.2|6203.2|6209.4|6203.4|6209.2|6203.2|1
1635818410000|2021-11-02 02:00:10|6208.7|6202.7|6208.1|6202.1|6208.7|6202.7|6207.7|6201.7|2
1635818420000|2021-11-02 02:00:20|6209.9|6203.9|6209.6|6203.6|6209.9|6203.9|6209.1|6203.1|5
1635818430000|2021-11-02 02:00:30|6209.1|6203.1|6210.6|6204.6|6210.6|6204.6|6209.1|6203.1|1
1635818440000|2021-11-02 02:00:40|6210.4|6204.4|6210.1|6204.1|6210.6|6204.6|6209.6|6203.6|0
1635818450000|2021-11-02 02:00:50|||||||||1
1635818460000|2021-11-02 02:01:00|6209.1|6203.1|6209.1|6203.1|6209.6|6203.6|6209.1|6203.1|1
1635818470000|2021-11-02 02:01:10|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1635818480000|2021-11-02 02:01:20|6210.6|6204.6|6210.1|6204.1|6210.6|6204.6|6210.1|6204.1|0
1635818500000|2021-11-02 02:01:40|6210.2|6204.2|6210.1|6204.1|6210.6|6204.6|6210.1|6204.1|0
1635818510000|2021-11-02 02:01:50|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|9
1635818520000|2021-11-02 02:02:00|6210.4|6204.4|6209.6|6203.6|6210.4|6204.4|6209.1|6203.1|2
1635818530000|2021-11-02 02:02:10|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6209.1|6203.1|0
1635818540000|2021-11-02 02:02:20|6209.2|6203.2|6209.6|6203.6|6209.6|6203.6|6209.1|6203.1|0
1635818550000|2021-11-02 02:02:30|6209.1|6203.1|6209.1|6203.1|6209.4|6203.4|6209.1|6203.1|0
1635818560000|2021-11-02 02:02:40|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1635818570000|2021-11-02 02:02:50|6209.1|6203.1|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|0
1635818580000|2021-11-02 02:03:00|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|1
1635818610000|2021-11-02 02:03:30|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|5
1635818640000|2021-11-02 02:04:00|6210.4|6204.4|6210.1|6204.1|6210.4|6204.4|6209.2|6203.2|1
1635818670000|2021-11-02 02:04:30|6209.9|6203.9|6210.6|6204.6|6210.6|6204.6|6209.9|6203.9|1
1635818680000|2021-11-02 02:04:40|6210.4|6204.4|6210.1|6204.1|6210.4|6204.4|6210.1|6204.1|0
1635818700000|2021-11-02 02:05:00|6209.6|6203.6|6209.6|6203.6|6210.1|6204.1|6209.1|6203.1|2
1635818710000|2021-11-02 02:05:10|6209.4|6203.4|6210.6|6204.6|6210.6|6204.6|6209.4|6203.4|4
1635818720000|2021-11-02 02:05:20|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1635818750000|2021-11-02 02:05:50|6209.7|6203.7|6210.1|6204.1|6210.1|6204.1|6209.7|6203.7|3
1635818760000|2021-11-02 02:06:00|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1635818780000|2021-11-02 02:06:20|6209.1|6203.1|6207.7|6201.7|6209.6|6203.6|6207.1|6201.1|3
1635818790000|2021-11-02 02:06:30|6208.1|6202.1|6207.6|6201.6|6208.1|6202.1|6207.6|6201.6|0
1635818800000|2021-11-02 02:06:40|6208|6202|6208.1|6202.1|6208.1|6202.1|6208|6202|3
1635818810000|2021-11-02 02:06:50|6207.9|6201.9|6208.6|6202.6|6208.6|6202.6|6207.6|6201.6|2
1635818820000|2021-11-02 02:07:00|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1635818830000|2021-11-02 02:07:10|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|2
1635818840000|2021-11-02 02:07:20|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.1|6202.1|4
1635818850000|2021-11-02 02:07:30|6208.4|6202.4|6207.1|6201.1|6208.4|6202.4|6207.1|6201.1|1
1635818860000|2021-11-02 02:07:40|6207.2|6201.2|6207.6|6201.6|6207.6|6201.6|6207.2|6201.2|0
1635818870000|2021-11-02 02:07:50|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1635818940000|2021-11-02 02:09:00|6207.6|6201.6|6205.1|6199.1|6207.6|6201.6|6205.1|6199.1|2
1635818950000|2021-11-02 02:09:10|6204.1|6198.1|6203.1|6197.1|6204.1|6198.1|6203.1|6197.1|1
1635818960000|2021-11-02 02:09:20|6202.7|6196.7|6202.1|6196.1|6202.7|6196.7|6202.1|6196.1|0
1635818970000|2021-11-02 02:09:30|6202.7|6196.7|6203.7|6197.7|6203.7|6197.7|6202.7|6196.7|3
1635818990000|2021-11-02 02:09:50|6203.4|6197.4|6203.2|6197.2|6203.4|6197.4|6203.2|6197.2|0
1635819000000|2021-11-02 02:10:00|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|1
1635819010000|2021-11-02 02:10:10|6201.7|6195.7|6202.6|6196.6|6202.6|6196.6|6201.7|6195.7|0
1635819020000|2021-11-02 02:10:20|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6
1635819030000|2021-11-02 02:10:30|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1635819060000|2021-11-02 02:11:00|6203.8|6197.8|6203.1|6197.1|6203.8|6197.8|6203.1|6197.1|0
1635819070000|2021-11-02 02:11:10|6203.4|6197.4|6203.6|6197.6|6203.7|6197.7|6203.4|6197.4|2
1635819080000|2021-11-02 02:11:20|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635819110000|2021-11-02 02:11:50|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|1
1635819120000|2021-11-02 02:12:00|6205.1|6199.1|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|0
1635819150000|2021-11-02 02:12:30|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1635819160000|2021-11-02 02:12:40|6206.2|6200.2|6207.6|6201.6|6207.6|6201.6|6206.2|6200.2|2
1635819170000|2021-11-02 02:12:50|6207.4|6201.4|6205.1|6199.1|6207.4|6201.4|6205.1|6199.1|5
1635819180000|2021-11-02 02:13:00|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635819250000|2021-11-02 02:14:10|6204.6|6198.6|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1635819270000|2021-11-02 02:14:30|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635819290000|2021-11-02 02:14:50|6204.9|6198.9|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635819300000|2021-11-02 02:15:00|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1635819310000|2021-11-02 02:15:10|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635819560000|2021-11-02 02:19:20|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1635819570000|2021-11-02 02:19:30|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1635819580000|2021-11-02 02:19:40|6203.8|6197.8|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|0
1635819880000|2021-11-02 02:24:40|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635819920000|2021-11-02 02:25:20|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1635819990000|2021-11-02 02:26:30|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|2
1635820030000|2021-11-02 02:27:10|||||||||1
1635820040000|2021-11-02 02:27:20|||||||||2
1635820050000|2021-11-02 02:27:30|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|2
1635820080000|2021-11-02 02:28:00|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1635820130000|2021-11-02 02:28:50|||||||||1
1635820140000|2021-11-02 02:29:00|6207.2|6201.2|6207.1|6201.1|6207.2|6201.2|6207.1|6201.1|1
1635820170000|2021-11-02 02:29:30|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1635820180000|2021-11-02 02:29:40|6207.2|6201.2|6207.1|6201.1|6207.2|6201.2|6207.1|6201.1|1
1635820190000|2021-11-02 02:29:50|6207.2|6201.2|6208.1|6202.1|6208.1|6202.1|6207.2|6201.2|0
1635820200000|2021-11-02 02:30:00|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|1
1635820210000|2021-11-02 02:30:10|6207.4|6201.4|6207.1|6201.1|6207.4|6201.4|6207.1|6201.1|1
1635820220000|2021-11-02 02:30:20|6206.1|6200.1|6206.1|6200.1|6206.4|6200.4|6206.1|6200.1|2
1635820240000|2021-11-02 02:30:40|6205.7|6199.7|6206.1|6200.1|6206.1|6200.1|6205.7|6199.7|0
1635820250000|2021-11-02 02:30:50|||||||||1
1635820260000|2021-11-02 02:31:00|6205.6|6199.6|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|3
1635820270000|2021-11-02 02:31:10|6206.2|6200.2|6207.1|6201.1|6207.6|6201.6|6206.2|6200.2|0
1635820280000|2021-11-02 02:31:20|6207.2|6201.2|6209.1|6203.1|6209.1|6203.1|6207.2|6201.2|9
1635820290000|2021-11-02 02:31:30|6208.9|6202.9|6208.6|6202.6|6208.9|6202.9|6208.6|6202.6|2
1635820300000|2021-11-02 02:31:40|6207.6|6201.6|6208.1|6202.1|6208.6|6202.6|6207.6|6201.6|0
1635820310000|2021-11-02 02:31:50|6207.6|6201.6|6207.7|6201.7|6207.7|6201.7|6207.6|6201.6|0
1635820320000|2021-11-02 02:32:00|6208.1|6202.1|6208.1|6202.1|6209.1|6203.1|6207.6|6201.6|1
1635820330000|2021-11-02 02:32:10|6208.6|6202.6|6208.1|6202.1|6208.6|6202.6|6208.1|6202.1|3
1635820340000|2021-11-02 02:32:20|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|0
1635820350000|2021-11-02 02:32:30|6207.1|6201.1|6206.1|6200.1|6207.1|6201.1|6206.1|6200.1|0
1635820360000|2021-11-02 02:32:40|6205.9|6199.9|6206.1|6200.1|6206.1|6200.1|6205.9|6199.9|0
1635820370000|2021-11-02 02:32:50|6206.8|6200.8|6208.1|6202.1|6208.1|6202.1|6206.8|6200.8|2
1635820380000|2021-11-02 02:33:00|6208.2|6202.2|6208.1|6202.1|6208.2|6202.2|6208.1|6202.1|0
1635820390000|2021-11-02 02:33:10|6208.2|6202.2|6208.6|6202.6|6208.9|6202.9|6208.2|6202.2|0
1635820400000|2021-11-02 02:33:20|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6209.1|6203.1|1
1635820420000|2021-11-02 02:33:40|6208.6|6202.6|6207.1|6201.1|6208.6|6202.6|6207.1|6201.1|1
1635820430000|2021-11-02 02:33:50|6206.9|6200.9|6206.1|6200.1|6206.9|6200.9|6206.1|6200.1|0
1635820440000|2021-11-02 02:34:00|6205.9|6199.9|6205.6|6199.6|6205.9|6199.9|6205.6|6199.6|0
1635820450000|2021-11-02 02:34:10|6206.1|6200.1|6206.7|6200.7|6206.7|6200.7|6206.1|6200.1|0
1635820460000|2021-11-02 02:34:20|6207.1|6201.1|6207.6|6201.6|6207.6|6201.6|6207.1|6201.1|0
1635820470000|2021-11-02 02:34:30|6207.9|6201.9|6208.1|6202.1|6208.1|6202.1|6207.9|6201.9|0
1635820500000|2021-11-02 02:35:00|6207.6|6201.6|6206.1|6200.1|6207.6|6201.6|6206.1|6200.1|2
1635820510000|2021-11-02 02:35:10|6206.2|6200.2|6206.1|6200.1|6206.6|6200.6|6205.1|6199.1|8
1635820520000|2021-11-02 02:35:20|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1635820530000|2021-11-02 02:35:30|6205.1|6199.1|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|0
1635820550000|2021-11-02 02:35:50|6204.7|6198.7|6204.6|6198.6|6204.7|6198.7|6204.1|6198.1|2
1635820560000|2021-11-02 02:36:00|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|1
1635820590000|2021-11-02 02:36:30|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1635820610000|2021-11-02 02:36:50|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|1
1635820630000|2021-11-02 02:37:10|6204.7|6198.7|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|2
1635820720000|2021-11-02 02:38:40|6204.3|6198.3|6203.6|6197.6|6204.3|6198.3|6203.6|6197.6|2
1635820730000|2021-11-02 02:38:50|6203.2|6197.2|6202.6|6196.6|6203.2|6197.2|6202.6|6196.6|4
1635820740000|2021-11-02 02:39:00|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|29
1635820750000|2021-11-02 02:39:10|||||||||2
1635820760000|2021-11-02 02:39:20|||||||||9
1635820770000|2021-11-02 02:39:30|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|2
1635820780000|2021-11-02 02:39:40|6202.9|6196.9|6202.6|6196.6|6202.9|6196.9|6202.6|6196.6|4
1635820830000|2021-11-02 02:40:30|6202.7|6196.7|6202.6|6196.6|6202.7|6196.7|6202.6|6196.6|1
1635820850000|2021-11-02 02:40:50|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1635820860000|2021-11-02 02:41:00|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1635820870000|2021-11-02 02:41:10|6199.1|6193.1|6199.1|6193.1|6199.2|6193.2|6199.1|6193.1|3
1635820880000|2021-11-02 02:41:20|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1635820890000|2021-11-02 02:41:30|6198.1|6192.1|6199.1|6193.1|6199.1|6193.1|6198.1|6192.1|0
1635820900000|2021-11-02 02:41:40|6199.2|6193.2|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|0
1635820910000|2021-11-02 02:41:50|6199.4|6193.4|6200.6|6194.6|6200.6|6194.6|6199.1|6193.1|1
1635820920000|2021-11-02 02:42:00|6200.7|6194.7|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|0
1635820930000|2021-11-02 02:42:10|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6199.1|6193.1|1
1635820940000|2021-11-02 02:42:20|6199.1|6193.1|6200.6|6194.6|6200.6|6194.6|6199.1|6193.1|0
1635820950000|2021-11-02 02:42:30|6200.1|6194.1|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|0
1635820970000|2021-11-02 02:42:50|6200.4|6194.4|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|0
1635820980000|2021-11-02 02:43:00|6200.6|6194.6|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|0
1635821010000|2021-11-02 02:43:30|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6198.8|6192.8|4
1635821020000|2021-11-02 02:43:40|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|0
1635821030000|2021-11-02 02:43:50|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1635821040000|2021-11-02 02:44:00|6200.1|6194.1|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|5
1635821050000|2021-11-02 02:44:10|6200.9|6194.9|6201.1|6195.1|6201.6|6195.6|6200.9|6194.9|0
1635821080000|2021-11-02 02:44:40|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6199.1|6193.1|0
1635821100000|2021-11-02 02:45:00|6199.2|6193.2|6199.1|6193.1|6199.2|6193.2|6199.1|6193.1|0
1635821110000|2021-11-02 02:45:10|6198.9|6192.9|6198.1|6192.1|6199.1|6193.1|6198.1|6192.1|7
1635821130000|2021-11-02 02:45:30|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1635821160000|2021-11-02 02:46:00|6198.2|6192.2|6198.6|6192.6|6198.6|6192.6|6198.2|6192.2|3
1635821170000|2021-11-02 02:46:10|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|0
1635821180000|2021-11-02 02:46:20|6198.1|6192.1|6197.9|6191.9|6198.1|6192.1|6197.9|6191.9|0
1635821210000|2021-11-02 02:46:50|6197.6|6191.6|6196.6|6190.6|6197.6|6191.6|6196.6|6190.6|0
1635821220000|2021-11-02 02:47:00|6196.2|6190.2|6197.1|6191.1|6197.1|6191.1|6196.2|6190.2|4
1635821230000|2021-11-02 02:47:10|6196.3|6190.3|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|1
1635821240000|2021-11-02 02:47:20|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1635821250000|2021-11-02 02:47:30|6198.2|6192.2|6197.1|6191.1|6198.2|6192.2|6197.1|6191.1|0
1635821260000|2021-11-02 02:47:40|6196.9|6190.9|6196.3|6190.3|6196.9|6190.9|6196.3|6190.3|0
1635821270000|2021-11-02 02:47:50|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|0
1635821280000|2021-11-02 02:48:00|6196.2|6190.2|6200.8|6194.8|6200.8|6194.8|6195.8|6189.8|4
1635821290000|2021-11-02 02:48:10|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6200.7|6194.7|0
1635821310000|2021-11-02 02:48:30|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635821320000|2021-11-02 02:48:40|6200.1|6194.1|6199.1|6193.1|6200.1|6194.1|6199.1|6193.1|1
1635821340000|2021-11-02 02:49:00|6198.1|6192.1|6197.1|6191.1|6198.1|6192.1|6197.1|6191.1|1
1635821350000|2021-11-02 02:49:10|6197.2|6191.2|6197.1|6191.1|6197.2|6191.2|6197.1|6191.1|0
1635821360000|2021-11-02 02:49:20|6197.6|6191.6|6197.1|6191.1|6197.6|6191.6|6197.1|6191.1|3
1635821370000|2021-11-02 02:49:30|6196.9|6190.9|6193.1|6187.1|6196.9|6190.9|6193.1|6187.1|6
1635821390000|2021-11-02 02:49:50|6192.4|6186.4|6189.6|6183.6|6193.1|6187.1|6189.4|6183.4|4
1635821400000|2021-11-02 02:50:00|6189.1|6183.1|6189.7|6183.7|6189.7|6183.7|6189.1|6183.1|0
1635821410000|2021-11-02 02:50:10|6189.3|6183.3|6184.6|6178.6|6189.3|6183.3|6184.2|6178.2|20
1635821420000|2021-11-02 02:50:20|6184.1|6178.1|6182.6|6176.6|6184.9|6178.9|6182.6|6176.6|21
1635821430000|2021-11-02 02:50:30|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|5
1635821440000|2021-11-02 02:50:40|6183.6|6177.6|6185.6|6179.6|6185.6|6179.6|6183.6|6177.6|2
1635821450000|2021-11-02 02:50:50|6185.1|6179.1|6185.6|6179.6|6186.6|6180.6|6185.1|6179.1|1
1635821460000|2021-11-02 02:51:00|6185.4|6179.4|6185.4|6179.4|6185.4|6179.4|6183.9|6177.9|27
1635821470000|2021-11-02 02:51:10|6185.9|6179.9|6187.6|6181.6|6187.9|6181.9|6185.9|6179.9|2
1635821480000|2021-11-02 02:51:20|6187.4|6181.4|6186.4|6180.4|6187.8|6181.8|6186.4|6180.4|0
1635821490000|2021-11-02 02:51:30|6185.9|6179.9|6186.4|6180.4|6186.4|6180.4|6185.9|6179.9|0
1635821500000|2021-11-02 02:51:40|6186.9|6180.9|6186.8|6180.8|6187.3|6181.3|6185.9|6179.9|0
1635821510000|2021-11-02 02:51:50|6186.7|6180.7|6185.4|6179.4|6186.7|6180.7|6185.4|6179.4|0
1635821520000|2021-11-02 02:52:00|6185.8|6179.8|6186.9|6180.9|6187.2|6181.2|6185.8|6179.8|0
1635821530000|2021-11-02 02:52:10|6187.4|6181.4|6188.1|6182.1|6188.1|6182.1|6187.4|6181.4|3
1635821540000|2021-11-02 02:52:20|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|3
1635821550000|2021-11-02 02:52:30|6187.7|6181.7|6187.8|6181.8|6187.8|6181.8|6186.9|6180.9|0
1635821560000|2021-11-02 02:52:40|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|0
1635821570000|2021-11-02 02:52:50|6187.3|6181.3|6185.9|6179.9|6187.3|6181.3|6185.9|6179.9|3
1635821580000|2021-11-02 02:53:00|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.3|6180.3|0
1635821600000|2021-11-02 02:53:20|6187.3|6181.3|6187.9|6181.9|6187.9|6181.9|6187.3|6181.3|1
1635821620000|2021-11-02 02:53:40|||||||||1
1635821640000|2021-11-02 02:54:00|6187.4|6181.4|6187.9|6181.9|6187.9|6181.9|6187.4|6181.4|4
1635821650000|2021-11-02 02:54:10|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|4
1635821660000|2021-11-02 02:54:20|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1635821690000|2021-11-02 02:54:50|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635821700000|2021-11-02 02:55:00|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6187.9|6181.9|1
1635821710000|2021-11-02 02:55:10|6187.9|6181.9|6187.4|6181.4|6187.9|6181.9|6187.4|6181.4|1
1635821720000|2021-11-02 02:55:20|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1635821730000|2021-11-02 02:55:30|6187.1|6181.1|6185.9|6179.9|6187.4|6181.4|6185.9|6179.9|0
1635821740000|2021-11-02 02:55:40|6187.4|6181.4|6186.9|6180.9|6187.4|6181.4|6186.9|6180.9|0
1635821750000|2021-11-02 02:55:50|6185.9|6179.9|6186.9|6180.9|6187.4|6181.4|6185.9|6179.9|0
1635821760000|2021-11-02 02:56:00|6186.1|6180.1|6187.4|6181.4|6187.4|6181.4|6185.9|6179.9|0
1635821770000|2021-11-02 02:56:10|6187.7|6181.7|6188.4|6182.4|6188.6|6182.6|6187.7|6181.7|1
1635821780000|2021-11-02 02:56:20|6188.9|6182.9|6188.4|6182.4|6188.9|6182.9|6188.4|6182.4|0
1635821790000|2021-11-02 02:56:30|6188.1|6182.1|6188.4|6182.4|6188.4|6182.4|6187.9|6181.9|0
1635821800000|2021-11-02 02:56:40|6187.9|6181.9|6191.9|6185.9|6191.9|6185.9|6187.9|6181.9|12
1635821810000|2021-11-02 02:56:50|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|1
1635821820000|2021-11-02 02:57:00|6191.9|6185.9|6190.9|6184.9|6192.1|6186.1|6190.9|6184.9|0
1635821830000|2021-11-02 02:57:10|6191.4|6185.4|6192.4|6186.4|6192.9|6186.9|6191.4|6185.4|0
1635821840000|2021-11-02 02:57:20|6191.6|6185.6|6191.6|6185.6|6192.4|6186.4|6191.4|6185.4|0
1635821850000|2021-11-02 02:57:30|6191.9|6185.9|6191.4|6185.4|6191.9|6185.9|6191.4|6185.4|0
1635821880000|2021-11-02 02:58:00|6191.3|6185.3|6189.8|6183.8|6191.3|6185.3|6189.8|6183.8|2
1635821890000|2021-11-02 02:58:10|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6187.8|6181.8|4
1635821900000|2021-11-02 02:58:20|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6187.9|6181.9|0
1635821910000|2021-11-02 02:58:30|6189.1|6183.1|6187.9|6181.9|6189.1|6183.1|6187.9|6181.9|0
1635821920000|2021-11-02 02:58:40|6187.4|6181.4|6187.6|6181.6|6187.6|6181.6|6187.4|6181.4|0
1635821930000|2021-11-02 02:58:50|6187.9|6181.9|6188.4|6182.4|6188.4|6182.4|6187.9|6181.9|0
1635821940000|2021-11-02 02:59:00|6189.4|6183.4|6188.9|6182.9|6189.4|6183.4|6187.9|6181.9|0
1635821960000|2021-11-02 02:59:20|6188.4|6182.4|6184.4|6178.4|6188.4|6182.4|6184.4|6178.4|8
1635821970000|2021-11-02 02:59:30|6184.8|6178.8|6184.7|6178.7|6185.9|6179.9|6184.7|6178.7|2
1635821980000|2021-11-02 02:59:40|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1635821990000|2021-11-02 02:59:50|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1635822000000|2021-11-02 03:00:00|6184.6|6178.6|6183.4|6177.4|6184.6|6178.6|6183.4|6177.4|4
1635822010000|2021-11-02 03:00:10|6184.1|6178.1|6184.1|6178.1|6184.7|6178.7|6184.1|6178.1|0
1635822020000|2021-11-02 03:00:20|6184.2|6178.2|6184.7|6178.7|6185.2|6179.2|6184.2|6178.2|0
1635822030000|2021-11-02 03:00:30|6184.6|6178.6|6185.2|6179.2|6185.2|6179.2|6184.6|6178.6|0
1635822040000|2021-11-02 03:00:40|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1635822050000|2021-11-02 03:00:50|6185.9|6179.9|6185.4|6179.4|6185.9|6179.9|6185.4|6179.4|0
1635822070000|2021-11-02 03:01:10|6188.4|6182.4|6188.8|6182.8|6188.8|6182.8|6188.4|6182.4|22
1635822080000|2021-11-02 03:01:20|6188.7|6182.7|6188.4|6182.4|6189.3|6183.3|6187.4|6181.4|0
1635822090000|2021-11-02 03:01:30|6188.8|6182.8|6189.9|6183.9|6189.9|6183.9|6188.4|6182.4|0
1635822100000|2021-11-02 03:01:40|6189.4|6183.4|6190.8|6184.8|6190.8|6184.8|6189.4|6183.4|0
1635822110000|2021-11-02 03:01:50|6190.4|6184.4|6189.9|6183.9|6190.4|6184.4|6189.9|6183.9|0
1635822120000|2021-11-02 03:02:00|6189.8|6183.8|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|1
1635822130000|2021-11-02 03:02:10|||||||||3
1635822140000|2021-11-02 03:02:20|6190.1|6184.1|6192.9|6186.9|6193.4|6187.4|6190.1|6184.1|3
1635822150000|2021-11-02 03:02:30|6193.8|6187.8|6194.4|6188.4|6194.4|6188.4|6193.4|6187.4|1
1635822160000|2021-11-02 03:02:40|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|1
1635822180000|2021-11-02 03:03:00|6193.6|6187.6|6192.4|6186.4|6193.9|6187.9|6192.4|6186.4|0
1635822190000|2021-11-02 03:03:10|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1635822200000|2021-11-02 03:03:20|6192.7|6186.7|6193.4|6187.4|6193.4|6187.4|6192.7|6186.7|1
1635822210000|2021-11-02 03:03:30|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|1
1635822220000|2021-11-02 03:03:40|6193.6|6187.6|6193.6|6187.6|6193.9|6187.9|6193.4|6187.4|0
1635822230000|2021-11-02 03:03:50|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|0
1635822240000|2021-11-02 03:04:00|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|0
1635822250000|2021-11-02 03:04:10|6193.8|6187.8|6194.4|6188.4|6194.4|6188.4|6193.4|6187.4|0
1635822290000|2021-11-02 03:04:50|6193.9|6187.9|6193.3|6187.3|6193.9|6187.9|6193.3|6187.3|0
1635822300000|2021-11-02 03:05:00|6192.9|6186.9|6190.4|6184.4|6193.4|6187.4|6189.9|6183.9|5
1635822310000|2021-11-02 03:05:10|6190.3|6184.3|6189.9|6183.9|6190.3|6184.3|6189.9|6183.9|0
1635822320000|2021-11-02 03:05:20|6189.6|6183.6|6187.6|6181.6|6189.6|6183.6|6187.6|6181.6|0
1635822330000|2021-11-02 03:05:30|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635822360000|2021-11-02 03:06:00|6188.1|6182.1|6188.9|6182.9|6188.9|6182.9|6187.6|6181.6|0
1635822370000|2021-11-02 03:06:10|6189.4|6183.4|6188.4|6182.4|6189.4|6183.4|6188.4|6182.4|1
1635822380000|2021-11-02 03:06:20|6187.9|6181.9|6186.9|6180.9|6187.9|6181.9|6186.9|6180.9|0
1635822410000|2021-11-02 03:06:50|6187.1|6181.1|6187.9|6181.9|6187.9|6181.9|6187.1|6181.1|0
1635822420000|2021-11-02 03:07:00|6188.1|6182.1|6188.9|6182.9|6188.9|6182.9|6187.9|6181.9|0
1635822430000|2021-11-02 03:07:10|6188.8|6182.8|6188.8|6182.8|6188.9|6182.9|6188.2|6182.2|0
1635822440000|2021-11-02 03:07:20|6188.9|6182.9|6189.7|6183.7|6189.7|6183.7|6188.8|6182.8|0
1635822450000|2021-11-02 03:07:30|6189.8|6183.8|6189.7|6183.7|6189.8|6183.8|6189.7|6183.7|0
1635822470000|2021-11-02 03:07:50|6189.8|6183.8|6189.2|6183.2|6189.8|6183.8|6188.9|6182.9|4
1635822480000|2021-11-02 03:08:00|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|0
1635822490000|2021-11-02 03:08:10|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|0
1635822510000|2021-11-02 03:08:30|6189|6183|6187.3|6181.3|6189|6183|6187.3|6181.3|0
1635822520000|2021-11-02 03:08:40|6187.9|6181.9|6187.8|6181.8|6187.9|6181.9|6187.8|6181.8|1
1635822530000|2021-11-02 03:08:50|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|1
1635822540000|2021-11-02 03:09:00|6187.8|6181.8|6188.9|6182.9|6188.9|6182.9|6187.3|6181.3|0
1635822560000|2021-11-02 03:09:20|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.7|6182.7|0
1635822570000|2021-11-02 03:09:30|6188.7|6182.7|6186.3|6180.3|6188.8|6182.8|6185.4|6179.4|1
1635822580000|2021-11-02 03:09:40|6185.8|6179.8|6183.8|6177.8|6185.8|6179.8|6183.8|6177.8|0
1635822590000|2021-11-02 03:09:50|6184.4|6178.4|6183.8|6177.8|6184.4|6178.4|6183.8|6177.8|0
1635822600000|2021-11-02 03:10:00|6183.4|6177.4|6184.3|6178.3|6184.4|6178.4|6183.4|6177.4|0
1635822610000|2021-11-02 03:10:10|6183.9|6177.9|6183.8|6177.8|6183.9|6177.9|6182.9|6176.9|1
1635822620000|2021-11-02 03:10:20|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|0
1635822630000|2021-11-02 03:10:30|6184.8|6178.8|6184.9|6178.9|6184.9|6178.9|6184.4|6178.4|0
1635822640000|2021-11-02 03:10:40|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6184.3|6178.3|4
1635822650000|2021-11-02 03:10:50|6184.6|6178.6|6184.4|6178.4|6184.6|6178.6|6184.4|6178.4|0
1635822660000|2021-11-02 03:11:00|6183.4|6177.4|6183.4|6177.4|6183.9|6177.9|6183.3|6177.3|1
1635822670000|2021-11-02 03:11:10|6183.3|6177.3|6182.9|6176.9|6183.3|6177.3|6182.9|6176.9|0
1635822680000|2021-11-02 03:11:20|6182.4|6176.4|6182.9|6176.9|6182.9|6176.9|6182.4|6176.4|19
1635822700000|2021-11-02 03:11:40|6182.8|6176.8|6178.9|6172.9|6182.8|6176.8|6178.4|6172.4|13
1635822720000|2021-11-02 03:12:00|6179.7|6173.7|6179.3|6173.3|6179.7|6173.7|6179.3|6173.3|48
1635822730000|2021-11-02 03:12:10|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|1
1635822740000|2021-11-02 03:12:20|6180.3|6174.3|6180.8|6174.8|6180.9|6174.9|6180.3|6174.3|1
1635822750000|2021-11-02 03:12:30|6180.7|6174.7|6179.7|6173.7|6180.7|6174.7|6179.7|6173.7|17
1635822760000|2021-11-02 03:12:40|6179.3|6173.3|6179.7|6173.7|6180.3|6174.3|6178.7|6172.7|2
1635822770000|2021-11-02 03:12:50|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|0
1635822780000|2021-11-02 03:13:00|6181.2|6175.2|6180.2|6174.2|6181.2|6175.2|6180.2|6174.2|0
1635822790000|2021-11-02 03:13:10|6179.7|6173.7|6180.2|6174.2|6180.7|6174.7|6179.7|6173.7|0
1635822800000|2021-11-02 03:13:20|6180.7|6174.7|6181.2|6175.2|6181.2|6175.2|6180.3|6174.3|0
1635822810000|2021-11-02 03:13:30|6181.7|6175.7|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|0
1635822820000|2021-11-02 03:13:40|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|1
1635822830000|2021-11-02 03:13:50|6181.5|6175.5|6181.3|6175.3|6181.7|6175.7|6181.3|6175.3|0
1635822840000|2021-11-02 03:14:00|6181.7|6175.7|6181.2|6175.2|6181.7|6175.7|6180.8|6174.8|0
1635822850000|2021-11-02 03:14:10|6181.7|6175.7|6182.2|6176.2|6182.7|6176.7|6181.7|6175.7|0
1635822870000|2021-11-02 03:14:30|6181.8|6175.8|6180.7|6174.7|6181.8|6175.8|6180.7|6174.7|0
1635822880000|2021-11-02 03:14:40|6180.2|6174.2|6179.7|6173.7|6180.2|6174.2|6179.7|6173.7|1
1635822900000|2021-11-02 03:15:00|6179.2|6173.2|6179.7|6173.7|6179.7|6173.7|6178|6172|4
1635822910000|2021-11-02 03:15:10|6179.2|6173.2|6180.7|6174.7|6180.7|6174.7|6179.2|6173.2|0
1635822920000|2021-11-02 03:15:20|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|0
1635822930000|2021-11-02 03:15:30|6179.7|6173.7|6179.8|6173.8|6180.2|6174.2|6179.7|6173.7|0
1635822940000|2021-11-02 03:15:40|6179.9|6173.9|6178.7|6172.7|6179.9|6173.9|6178.7|6172.7|0
1635822950000|2021-11-02 03:15:50|6178.5|6172.5|6180|6174|6180|6174|6178.5|6172.5|0
1635822970000|2021-11-02 03:16:10|6180.2|6174.2|6180|6174|6180.2|6174.2|6179.8|6173.8|0
1635822980000|2021-11-02 03:16:20|6179.5|6173.5|6178.5|6172.5|6179.5|6173.5|6178.4|6172.4|0
1635822990000|2021-11-02 03:16:30|6178.9|6172.9|6177.2|6171.2|6178.9|6172.9|6177.2|6171.2|0
1635823000000|2021-11-02 03:16:40|6178.4|6172.4|6178.9|6172.9|6178.9|6172.9|6178.4|6172.4|1
1635823010000|2021-11-02 03:16:50|6178.4|6172.4|6178.9|6172.9|6178.9|6172.9|6178.4|6172.4|0
1635823020000|2021-11-02 03:17:00|6180.7|6174.7|6181|6175|6181|6175|6180.7|6174.7|1
1635823030000|2021-11-02 03:17:10|6180.7|6174.7|6180|6174|6180.7|6174.7|6180|6174|1
1635823040000|2021-11-02 03:17:20|6179.5|6173.5|6179|6173|6179.5|6173.5|6179|6173|0
1635823060000|2021-11-02 03:17:40|6178.7|6172.7|6177|6171|6178.7|6172.7|6177|6171|11
1635823070000|2021-11-02 03:17:50|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|7
1635823080000|2021-11-02 03:18:00|6175.5|6169.5|6176.4|6170.4|6176.5|6170.5|6175.2|6169.2|4
1635823090000|2021-11-02 03:18:10|6176.5|6170.5|6175.9|6169.9|6176.5|6170.5|6175.9|6169.9|0
1635823100000|2021-11-02 03:18:20|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|0
1635823110000|2021-11-02 03:18:30|6175.9|6169.9|6176|6170|6176|6170|6175.9|6169.9|0
1635823120000|2021-11-02 03:18:40|6175.9|6169.9|6175.4|6169.4|6175.9|6169.9|6175.4|6169.4|1
1635823140000|2021-11-02 03:19:00|6175.2|6169.2|6175|6169|6175.5|6169.5|6174.4|6168.4|11
1635823150000|2021-11-02 03:19:10|6175.2|6169.2|6177.5|6171.5|6177.5|6171.5|6175.2|6169.2|1
1635823160000|2021-11-02 03:19:20|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176|6170|0
1635823170000|2021-11-02 03:19:30|6176|6170|6176.5|6170.5|6176.5|6170.5|6176|6170|0
1635823200000|2021-11-02 03:20:00|6176.4|6170.4|6175|6169|6176.4|6170.4|6175|6169|5
1635823210000|2021-11-02 03:20:10|6174.5|6168.5|6175|6169|6175|6169|6174.5|6168.5|0
1635823220000|2021-11-02 03:20:20|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|1
1635823230000|2021-11-02 03:20:30|6176|6170|6175|6169|6176|6170|6175|6169|0
1635823240000|2021-11-02 03:20:40|6175.5|6169.5|6175.2|6169.2|6175.5|6169.5|6174|6168|3
1635823250000|2021-11-02 03:20:50|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1635823260000|2021-11-02 03:21:00|6175.2|6169.2|6174.5|6168.5|6175.2|6169.2|6174.5|6168.5|1
1635823270000|2021-11-02 03:21:10|6173.7|6167.7|6173.7|6167.7|6173.8|6167.8|6173.7|6167.7|3
1635823280000|2021-11-02 03:21:20|6173|6167|6169.7|6163.7|6173|6167|6169.7|6163.7|5
1635823290000|2021-11-02 03:21:30|6170|6164|6171.2|6165.2|6171.2|6165.2|6170|6164|0
1635823300000|2021-11-02 03:21:40|6170.3|6164.3|6170.7|6164.7|6170.7|6164.7|6170.2|6164.2|0
1635823310000|2021-11-02 03:21:50|6170.2|6164.2|6170.2|6164.2|6170.5|6164.5|6170.2|6164.2|0
1635823320000|2021-11-02 03:22:00|6171.2|6165.2|6171.2|6165.2|6171.2|6165.2|6170.2|6164.2|1
1635823330000|2021-11-02 03:22:10|6170.9|6164.9|6170.2|6164.2|6171|6165|6170.2|6164.2|0
1635823340000|2021-11-02 03:22:20|6170|6164|6169|6163|6170|6164|6169|6163|2
1635823350000|2021-11-02 03:22:30|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.4|6162.4|2
1635823380000|2021-11-02 03:23:00|6168.5|6162.5|6168.4|6162.4|6168.5|6162.5|6168.4|6162.4|0
1635823400000|2021-11-02 03:23:20|6165.2|6159.2|6166.2|6160.2|6166.2|6160.2|6165.2|6159.2|1
1635823410000|2021-11-02 03:23:30|6165.3|6159.3|6165.2|6159.2|6165.5|6159.5|6164.8|6158.8|0
1635823420000|2021-11-02 03:23:40|6164.7|6158.7|6165.2|6159.2|6165.2|6159.2|6164.7|6158.7|0
1635823430000|2021-11-02 03:23:50|6166.5|6160.5|6166.2|6160.2|6166.5|6160.5|6166.2|6160.2|2
1635823440000|2021-11-02 03:24:00|6166.3|6160.3|6169.2|6163.2|6169.2|6163.2|6166.3|6160.3|3
1635823450000|2021-11-02 03:24:10|6169|6163|6168.2|6162.2|6169|6163|6168|6162|0
1635823460000|2021-11-02 03:24:20|6168.3|6162.3|6168.7|6162.7|6168.7|6162.7|6168.3|6162.3|0
1635823470000|2021-11-02 03:24:30|6168.5|6162.5|6169.2|6163.2|6169.2|6163.2|6168.2|6162.2|1
1635823480000|2021-11-02 03:24:40|6168.2|6162.2|6169.2|6163.2|6169.2|6163.2|6168.2|6162.2|0
1635823490000|2021-11-02 03:24:50|6168.2|6162.2|6169.2|6163.2|6169.2|6163.2|6168.2|6162.2|0
1635823500000|2021-11-02 03:25:00|6168.7|6162.7|6168.3|6162.3|6169.1|6163.1|6168.3|6162.3|0
1635823510000|2021-11-02 03:25:10|6168.6|6162.6|6168.6|6162.6|6169.1|6163.1|6168.1|6162.1|0
1635823520000|2021-11-02 03:25:20|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|0
1635823530000|2021-11-02 03:25:30|6168.1|6162.1|6169.6|6163.6|6170.6|6164.6|6168.1|6162.1|6
1635823540000|2021-11-02 03:25:40|6169.9|6163.9|6171|6165|6171|6165|6169.9|6163.9|5
1635823550000|2021-11-02 03:25:50|6171.5|6165.5|6172.6|6166.6|6173.1|6167.1|6171.5|6165.5|0
1635823570000|2021-11-02 03:26:10|6172.8|6166.8|6172.1|6166.1|6172.8|6166.8|6171.1|6165.1|0
1635823580000|2021-11-02 03:26:20|6172|6166|6172.1|6166.1|6173.1|6167.1|6171.8|6165.8|0
1635823590000|2021-11-02 03:26:30|6172.9|6166.9|6172.6|6166.6|6172.9|6166.9|6172.6|6166.6|0
1635823600000|2021-11-02 03:26:40|6173.1|6167.1|6172.6|6166.6|6173.1|6167.1|6172.6|6166.6|0
1635823620000|2021-11-02 03:27:00|6173.1|6167.1|6173.5|6167.5|6173.5|6167.5|6173.1|6167.1|0
1635823630000|2021-11-02 03:27:10|6173|6167|6172.6|6166.6|6173.5|6167.5|6172.4|6166.4|0
1635823640000|2021-11-02 03:27:20|6173.1|6167.1|6172.1|6166.1|6173.1|6167.1|6172.1|6166.1|0
1635823670000|2021-11-02 03:27:50|6171.8|6165.8|6171.4|6165.4|6172.1|6166.1|6171.4|6165.4|0
1635823680000|2021-11-02 03:28:00|6172.1|6166.1|6170.1|6164.1|6172.1|6166.1|6170.1|6164.1|0
1635823700000|2021-11-02 03:28:20|6171.1|6165.1|6171.6|6165.6|6171.6|6165.6|6171|6165|2
1635823720000|2021-11-02 03:28:40|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6172.1|6166.1|0
1635823730000|2021-11-02 03:28:50|6172.8|6166.8|6172.6|6166.6|6173.1|6167.1|6172.1|6166.1|0
1635823740000|2021-11-02 03:29:00|6172.1|6166.1|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|0
1635823760000|2021-11-02 03:29:20|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6172.1|6166.1|1
1635823780000|2021-11-02 03:29:40|6173.3|6167.3|6173.6|6167.6|6173.6|6167.6|6173.3|6167.3|0
1635823790000|2021-11-02 03:29:50|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1635823800000|2021-11-02 03:30:00|6171.6|6165.6|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|2
1635823810000|2021-11-02 03:30:10|6171.3|6165.3|6172.1|6166.1|6172.1|6166.1|6171.1|6165.1|1
1635823820000|2021-11-02 03:30:20|6171.5|6165.5|6172.1|6166.1|6172.6|6166.6|6171.1|6165.1|0
1635823830000|2021-11-02 03:30:30|6171.8|6165.8|6172.1|6166.1|6172.1|6166.1|6170.1|6164.1|3
1635823840000|2021-11-02 03:30:40|6172.5|6166.5|6172.1|6166.1|6172.6|6166.6|6171.1|6165.1|0
1635823850000|2021-11-02 03:30:50|6171.6|6165.6|6170.6|6164.6|6171.6|6165.6|6170.6|6164.6|1
1635823860000|2021-11-02 03:31:00|6171.1|6165.1|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|0
1635823870000|2021-11-02 03:31:10|6170.9|6164.9|6171.6|6165.6|6171.6|6165.6|6170.9|6164.9|2
1635823880000|2021-11-02 03:31:20|6171.1|6165.1|6171.1|6165.1|6171.6|6165.6|6171.1|6165.1|0
1635823890000|2021-11-02 03:31:30|6171|6165|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|0
1635823910000|2021-11-02 03:31:50|6168.6|6162.6|6169.1|6163.1|6169.1|6163.1|6168.6|6162.6|2
1635823920000|2021-11-02 03:32:00|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|0
1635823930000|2021-11-02 03:32:10|6168.5|6162.5|6166|6160|6168.5|6162.5|6166|6160|0
1635823940000|2021-11-02 03:32:20|6165.6|6159.6|6166.1|6160.1|6167.6|6161.6|6165.4|6159.4|2
1635823950000|2021-11-02 03:32:30|6165.3|6159.3|6165.1|6159.1|6165.3|6159.3|6165.1|6159.1|0
1635823960000|2021-11-02 03:32:40|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|0
1635823980000|2021-11-02 03:33:00|6166.1|6160.1|6165.5|6159.5|6166.1|6160.1|6165.3|6159.3|0
1635823990000|2021-11-02 03:33:10|6165.1|6159.1|6166.1|6160.1|6166.1|6160.1|6165.1|6159.1|0
1635824000000|2021-11-02 03:33:20|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.5|6159.5|0
1635824010000|2021-11-02 03:33:30|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|0
1635824020000|2021-11-02 03:33:40|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|0
1635824030000|2021-11-02 03:33:50|6166.2|6160.2|6165.9|6159.9|6166.2|6160.2|6165.9|6159.9|0
1635824050000|2021-11-02 03:34:10|6166.1|6160.1|6166.5|6160.5|6166.5|6160.5|6166.1|6160.1|0
1635824060000|2021-11-02 03:34:20|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|1
1635824070000|2021-11-02 03:34:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|1
1635824080000|2021-11-02 03:34:40|6167|6161|6168|6162|6168|6162|6167|6161|0
1635824090000|2021-11-02 03:34:50|6167.9|6161.9|6168|6162|6168|6162|6167.9|6161.9|1
1635824100000|2021-11-02 03:35:00|6167.9|6161.9|6167.1|6161.1|6167.9|6161.9|6167.1|6161.1|0
1635824110000|2021-11-02 03:35:10|6167.6|6161.6|6168.1|6162.1|6168.1|6162.1|6167.6|6161.6|0
1635824120000|2021-11-02 03:35:20|6167.1|6161.1|6167.6|6161.6|6168.6|6162.6|6167.1|6161.1|1
1635824130000|2021-11-02 03:35:30|6167.8|6161.8|6168.1|6162.1|6168.1|6162.1|6167.8|6161.8|0
1635824140000|2021-11-02 03:35:40|6168|6162|6168.1|6162.1|6168.1|6162.1|6167.8|6161.8|0
1635824180000|2021-11-02 03:36:20|6168|6162|6168.1|6162.1|6168.1|6162.1|6167.8|6161.8|0
1635824190000|2021-11-02 03:36:30|6168.6|6162.6|6168.6|6162.6|6169.1|6163.1|6168.6|6162.6|2
1635824200000|2021-11-02 03:36:40|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1635824260000|2021-11-02 03:37:40|6168|6162|6167.1|6161.1|6168|6162|6167.1|6161.1|0
1635824280000|2021-11-02 03:38:00|6167.9|6161.9|6168.1|6162.1|6168.1|6162.1|6167.9|6161.9|4
1635824340000|2021-11-02 03:39:00|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.3|6162.3|0
1635824350000|2021-11-02 03:39:10|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|1
1635824370000|2021-11-02 03:39:30|6166|6160|6166.4|6160.4|6167.8|6161.8|6166|6160|6
1635824380000|2021-11-02 03:39:40|6166.6|6160.6|6166.8|6160.8|6166.8|6160.8|6166.6|6160.6|0
1635824390000|2021-11-02 03:39:50|6166.3|6160.3|6166.3|6160.3|6166.8|6160.8|6166.3|6160.3|0
1635824420000|2021-11-02 03:40:20|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1635824460000|2021-11-02 03:41:00|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1635824470000|2021-11-02 03:41:10|6167.4|6161.4|6168.6|6162.6|6168.8|6162.8|6167.4|6161.4|0
1635824480000|2021-11-02 03:41:20|6168.5|6162.5|6168.8|6162.8|6168.8|6162.8|6168.1|6162.1|0
1635824490000|2021-11-02 03:41:30|6168.6|6162.6|6168.1|6162.1|6168.6|6162.6|6168|6162|0
1635824510000|2021-11-02 03:41:50|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|3
1635824540000|2021-11-02 03:42:20|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|0
1635824550000|2021-11-02 03:42:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|0
1635824560000|2021-11-02 03:42:40|6166.5|6160.5|6166.1|6160.1|6166.5|6160.5|6166.1|6160.1|0
1635824570000|2021-11-02 03:42:50|6166.6|6160.6|6166.1|6160.1|6166.6|6160.6|6166.1|6160.1|0
1635824580000|2021-11-02 03:43:00|6167.1|6161.1|6168.1|6162.1|6168.1|6162.1|6166.8|6160.8|0
1635824610000|2021-11-02 03:43:30|6168|6162|6166.1|6160.1|6168|6162|6166.1|6160.1|1
1635824630000|2021-11-02 03:43:50|6165.6|6159.6|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|2
1635824670000|2021-11-02 03:44:30|6166|6160|6166.6|6160.6|6166.6|6160.6|6165.1|6159.1|0
1635824690000|2021-11-02 03:44:50|6167.6|6161.6|6166.1|6160.1|6168.1|6162.1|6166.1|6160.1|0
1635824700000|2021-11-02 03:45:00|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|0
1635824710000|2021-11-02 03:45:10|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|0
1635824720000|2021-11-02 03:45:20|6167.1|6161.1|6166.1|6160.1|6167.1|6161.1|6166.1|6160.1|0
1635824730000|2021-11-02 03:45:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|0
1635824740000|2021-11-02 03:45:40|6165.5|6159.5|6166.1|6160.1|6166.1|6160.1|6165.3|6159.3|0
1635824750000|2021-11-02 03:45:50|6166.6|6160.6|6166.1|6160.1|6166.6|6160.6|6166.1|6160.1|0
1635824790000|2021-11-02 03:46:30|6166.5|6160.5|6166.6|6160.6|6166.6|6160.6|6166.5|6160.5|0
1635824810000|2021-11-02 03:46:50|6166.1|6160.1|6166.6|6160.6|6166.6|6160.6|6166.1|6160.1|0
1635824820000|2021-11-02 03:47:00|6167.1|6161.1|6167.6|6161.6|6168.1|6162.1|6167.1|6161.1|0
1635824830000|2021-11-02 03:47:10|6167.5|6161.5|6167.1|6161.1|6167.8|6161.8|6166.1|6160.1|0
1635824850000|2021-11-02 03:47:30|6166.4|6160.4|6167.6|6161.6|6167.6|6161.6|6166.1|6160.1|0
1635824900000|2021-11-02 03:48:20|6167.1|6161.1|6168.3|6162.3|6168.3|6162.3|6167.1|6161.1|0
1635824910000|2021-11-02 03:48:30|6168.1|6162.1|6168.1|6162.1|6168.3|6162.3|6168.1|6162.1|0
1635824960000|2021-11-02 03:49:20|6168.3|6162.3|6168.1|6162.1|6168.3|6162.3|6168.1|6162.1|0
1635824970000|2021-11-02 03:49:30|6166.6|6160.6|6166.1|6160.1|6166.6|6160.6|6166.1|6160.1|0
1635824980000|2021-11-02 03:49:40|6166.6|6160.6|6167.3|6161.3|6168.3|6162.3|6166.6|6160.6|0
1635824990000|2021-11-02 03:49:50|6167.1|6161.1|6166.1|6160.1|6167.1|6161.1|6166.1|6160.1|0
1635825000000|2021-11-02 03:50:00|6166.6|6160.6|6168.3|6162.3|6168.3|6162.3|6166.6|6160.6|1
1635825010000|2021-11-02 03:50:10|6167.6|6161.6|6167.8|6161.8|6167.8|6161.8|6166.6|6160.6|0
1635825030000|2021-11-02 03:50:30|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|0
1635825050000|2021-11-02 03:50:50|6167.8|6161.8|6168.8|6162.8|6168.8|6162.8|6167.1|6161.1|0
1635825090000|2021-11-02 03:51:30|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|0
1635825100000|2021-11-02 03:51:40|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1635825130000|2021-11-02 03:52:10|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1635825140000|2021-11-02 03:52:20|6168.4|6162.4|6168.8|6162.8|6168.8|6162.8|6168.4|6162.4|0
1635825190000|2021-11-02 03:53:10|6166.3|6160.3|6166.9|6160.9|6166.9|6160.9|6166.3|6160.3|1
1635825210000|2021-11-02 03:53:30|6166.8|6160.8|6166.6|6160.6|6166.8|6160.8|6166.6|6160.6|0
1635825220000|2021-11-02 03:53:40|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|0
1635825240000|2021-11-02 03:54:00|6165.9|6159.9|6165.8|6159.8|6165.9|6159.9|6165.8|6159.8|2
1635825250000|2021-11-02 03:54:10|6165.9|6159.9|6166.3|6160.3|6166.3|6160.3|6165.9|6159.9|0
1635825260000|2021-11-02 03:54:20|6166.1|6160.1|6165.8|6159.8|6166.1|6160.1|6165.8|6159.8|0
1635825270000|2021-11-02 03:54:30|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|0
1635825290000|2021-11-02 03:54:50|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|0
1635825300000|2021-11-02 03:55:00|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.1|6159.1|0
1635825330000|2021-11-02 03:55:30|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|0
1635825360000|2021-11-02 03:56:00|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635825370000|2021-11-02 03:56:10|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1635825480000|2021-11-02 03:58:00|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1635825500000|2021-11-02 03:58:20|6164|6158|6164|6158|6164|6158|6164|6158|2
1635825510000|2021-11-02 03:58:30|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|0
1635825530000|2021-11-02 03:58:50|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|2
1635825540000|2021-11-02 03:59:00|6162.5|6156.5|6162|6156|6162.5|6156.5|6162|6156|8
1635825550000|2021-11-02 03:59:10|6162.4|6156.4|6162.6|6156.6|6162.6|6156.6|6162.4|6156.4|0
1635825570000|2021-11-02 03:59:30|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1635825580000|2021-11-02 03:59:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|2
1635825600000|2021-11-02 04:00:00|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635825660000|2021-11-02 04:01:00|6163.8|6157.8|6163.1|6157.1|6163.8|6157.8|6163.1|6157.1|0
1635825690000|2021-11-02 04:01:30|6163.6|6157.6|6163.8|6157.8|6163.8|6157.8|6163.6|6157.6|0
1635825710000|2021-11-02 04:01:50|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635825720000|2021-11-02 04:02:00|6162.6|6156.6|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|2
1635825790000|2021-11-02 04:03:10|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|0
1635825800000|2021-11-02 04:03:20|6163.6|6157.6|6163.1|6157.1|6163.6|6157.6|6163.1|6157.1|0
1635826040000|2021-11-02 04:07:20|6162.9|6156.9|6162.1|6156.1|6162.9|6156.9|6162.1|6156.1|0
1635826050000|2021-11-02 04:07:30|6162.9|6156.9|6163.1|6157.1|6163.1|6157.1|6162.9|6156.9|1
1635826230000|2021-11-02 04:10:30|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1635826410000|2021-11-02 04:13:30|6163.1|6157.1|6163.8|6157.8|6163.8|6157.8|6163.1|6157.1|10
1635826430000|2021-11-02 04:13:50|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635826440000|2021-11-02 04:14:00|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|1
1635826450000|2021-11-02 04:14:10|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635826470000|2021-11-02 04:14:30|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635826510000|2021-11-02 04:15:10|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635826530000|2021-11-02 04:15:30|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635826550000|2021-11-02 04:15:50|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635826560000|2021-11-02 04:16:00|6162|6156|6162|6156|6162|6156|6162|6156|0
1635826580000|2021-11-02 04:16:20|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635826620000|2021-11-02 04:17:00|6162.4|6156.4|6162.5|6156.5|6162.5|6156.5|6162.4|6156.4|0
1635826640000|2021-11-02 04:17:20|6162.2|6156.2|6162.5|6156.5|6162.5|6156.5|6161.5|6155.5|1
1635826690000|2021-11-02 04:18:10|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635826700000|2021-11-02 04:18:20|6163|6157|6163.1|6157.1|6163.1|6157.1|6163|6157|1
1635826740000|2021-11-02 04:19:00|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|1
1635826760000|2021-11-02 04:19:20|6162.6|6156.6|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|0
1635826770000|2021-11-02 04:19:30|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|0
1635826780000|2021-11-02 04:19:40|6163.1|6157.1|6163.1|6157.1|6163.3|6157.3|6163.1|6157.1|0
1635826830000|2021-11-02 04:20:30|6163|6157|6162.4|6156.4|6163.1|6157.1|6162.4|6156.4|0
1635826840000|2021-11-02 04:20:40|6162|6156|6162|6156|6162|6156|6162|6156|0
1635826850000|2021-11-02 04:20:50|6161.5|6155.5|6161.4|6155.4|6161.5|6155.5|6161.4|6155.4|3
1635826900000|2021-11-02 04:21:40|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|0
1635826910000|2021-11-02 04:21:50|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|4
1635826930000|2021-11-02 04:22:10|||||||||6
1635826940000|2021-11-02 04:22:20|6161|6155|6161|6155|6161|6155|6161|6155|2
1635826950000|2021-11-02 04:22:30|6161.4|6155.4|6161.5|6155.5|6161.5|6155.5|6161.4|6155.4|1
1635826960000|2021-11-02 04:22:40|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635826970000|2021-11-02 04:22:50|6160.9|6154.9|6161.4|6155.4|6161.4|6155.4|6160.9|6154.9|0
1635826980000|2021-11-02 04:23:00|6160.9|6154.9|6161.4|6155.4|6161.4|6155.4|6160.9|6154.9|0
1635827000000|2021-11-02 04:23:20|6161|6155|6161.4|6155.4|6161.4|6155.4|6161|6155|2
1635827010000|2021-11-02 04:23:30|6161.5|6155.5|6161.4|6155.4|6161.5|6155.5|6161.4|6155.4|0
1635827020000|2021-11-02 04:23:40|6161.5|6155.5|6161.9|6155.9|6162|6156|6161.4|6155.4|1
1635827040000|2021-11-02 04:24:00|6162|6156|6161.9|6155.9|6162|6156|6161.9|6155.9|1
1635827050000|2021-11-02 04:24:10|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635827060000|2021-11-02 04:24:20|6161.5|6155.5|6161.9|6155.9|6161.9|6155.9|6161.5|6155.5|0
1635827070000|2021-11-02 04:24:30|6161.4|6155.4|6161.9|6155.9|6161.9|6155.9|6161.4|6155.4|0
1635827080000|2021-11-02 04:24:40|6162|6156|6162|6156|6162|6156|6162|6156|0
1635827090000|2021-11-02 04:24:50|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1635827100000|2021-11-02 04:25:00|6161.5|6155.5|6161.4|6155.4|6161.5|6155.5|6161.4|6155.4|0
1635827130000|2021-11-02 04:25:30|6161|6155|6161|6155|6161|6155|6161|6155|0
1635827180000|2021-11-02 04:26:20|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|2
1635827200000|2021-11-02 04:26:40|6161|6155|6161|6155|6161|6155|6161|6155|1
1635827210000|2021-11-02 04:26:50|6161.1|6155.1|6161.6|6155.6|6161.6|6155.6|6161.1|6155.1|0
1635827240000|2021-11-02 04:27:20|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635827250000|2021-11-02 04:27:30|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6
1635827260000|2021-11-02 04:27:40|||||||||1
1635827270000|2021-11-02 04:27:50|||||||||2
1635827280000|2021-11-02 04:28:00|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|5
1635827290000|2021-11-02 04:28:10|6158.1|6152.1|6156.9|6150.9|6158.1|6152.1|6156.9|6150.9|4
1635827340000|2021-11-02 04:29:00|6156.4|6150.4|6155|6149|6156.4|6150.4|6155|6149|3
1635827350000|2021-11-02 04:29:10|6155.1|6149.1|6155|6149|6155.5|6149.5|6155|6149|0
1635827360000|2021-11-02 04:29:20|6156|6150|6156|6150|6156|6150|6156|6150|2
1635827380000|2021-11-02 04:29:40|6155.6|6149.6|6155.5|6149.5|6155.6|6149.6|6155.5|6149.5|2
1635827400000|2021-11-02 04:30:00|||||||||4
1635827410000|2021-11-02 04:30:10|6155|6149|6154.9|6148.9|6155|6149|6154.9|6148.9|2
1635827430000|2021-11-02 04:30:30|||||||||8
1635827440000|2021-11-02 04:30:40|6154|6148|6153.9|6147.9|6154|6148|6153.5|6147.5|21
1635827460000|2021-11-02 04:31:00|6154|6148|6155.9|6149.9|6155.9|6149.9|6154|6148|2
1635827470000|2021-11-02 04:31:10|6156|6150|6155.9|6149.9|6156|6150|6155.9|6149.9|3
1635827480000|2021-11-02 04:31:20|6155.5|6149.5|6154.9|6148.9|6155.5|6149.5|6154.9|6148.9|6
1635827490000|2021-11-02 04:31:30|6154.5|6148.5|6154.4|6148.4|6154.5|6148.5|6154.4|6148.4|2
1635827510000|2021-11-02 04:31:50|6154.5|6148.5|6154.9|6148.9|6154.9|6148.9|6153.4|6147.4|4
1635827520000|2021-11-02 04:32:00|6154.4|6148.4|6153.9|6147.9|6154.4|6148.4|6153.9|6147.9|0
1635827540000|2021-11-02 04:32:20|6152.9|6146.9|6153.9|6147.9|6153.9|6147.9|6152.9|6146.9|4
1635827560000|2021-11-02 04:32:40|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1635827570000|2021-11-02 04:32:50|6152.5|6146.5|6151.4|6145.4|6152.5|6146.5|6151.4|6145.4|5
1635827580000|2021-11-02 04:33:00|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|1
1635827600000|2021-11-02 04:33:20|||||||||1
1635827610000|2021-11-02 04:33:30|6153.5|6147.5|6153|6147|6153.5|6147.5|6153|6147|5
1635827620000|2021-11-02 04:33:40|6152.9|6146.9|6152.4|6146.4|6152.9|6146.9|6152|6146|0
1635827640000|2021-11-02 04:34:00|||||||||1
1635827650000|2021-11-02 04:34:10|6152.5|6146.5|6151.9|6145.9|6152.5|6146.5|6151.9|6145.9|0
1635827670000|2021-11-02 04:34:30|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|0
1635827680000|2021-11-02 04:34:40|6150|6144|6150|6144|6150|6144|6150|6144|1
1635827690000|2021-11-02 04:34:50|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635827710000|2021-11-02 04:35:10|6149.7|6143.7|6149|6143|6149.7|6143.7|6149|6143|0
1635827720000|2021-11-02 04:35:20|||||||||11
1635827730000|2021-11-02 04:35:30|6149.5|6143.5|6150|6144|6150|6144|6149.5|6143.5|1
1635827740000|2021-11-02 04:35:40|6149.3|6143.3|6150.5|6144.5|6150.5|6144.5|6149.3|6143.3|10
1635827750000|2021-11-02 04:35:50|6150.1|6144.1|6149.9|6143.9|6150.5|6144.5|6149.9|6143.9|0
1635827760000|2021-11-02 04:36:00|6150|6144|6150.5|6144.5|6150.5|6144.5|6150|6144|0
1635827790000|2021-11-02 04:36:30|6150.6|6144.6|6151.5|6145.5|6152.5|6146.5|6150.6|6144.6|3
1635827810000|2021-11-02 04:36:50|6151.4|6145.4|6150.4|6144.4|6151.4|6145.4|6150.4|6144.4|0
1635827820000|2021-11-02 04:37:00|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|0
1635827840000|2021-11-02 04:37:20|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1635827850000|2021-11-02 04:37:30|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|0
1635827860000|2021-11-02 04:37:40|6150|6144|6149.9|6143.9|6150|6144|6149.9|6143.9|0
1635827870000|2021-11-02 04:37:50|6150|6144|6150|6144|6150|6144|6150|6144|0
1635827940000|2021-11-02 04:39:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|5
1635827980000|2021-11-02 04:39:40|6150|6144|6150|6144|6150|6144|6150|6144|0
1635827990000|2021-11-02 04:39:50|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1635828030000|2021-11-02 04:40:30|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|0
1635828070000|2021-11-02 04:41:10|6150|6144|6151.8|6145.8|6151.8|6145.8|6150|6144|2
1635828090000|2021-11-02 04:41:30|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|0
1635828100000|2021-11-02 04:41:40|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|0
1635828110000|2021-11-02 04:41:50|6152.8|6146.8|6152|6146|6153.5|6147.5|6151.5|6145.5|0
1635828150000|2021-11-02 04:42:30|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|0
1635828230000|2021-11-02 04:43:50|6151.4|6145.4|6151|6145|6151.4|6145.4|6151|6145|0
1635828240000|2021-11-02 04:44:00|6150.5|6144.5|6149.9|6143.9|6150.5|6144.5|6149.9|6143.9|5
1635828340000|2021-11-02 04:45:40|6150.1|6144.1|6150.5|6144.5|6150.5|6144.5|6149.9|6143.9|0
1635828490000|2021-11-02 04:48:10|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|0
1635828540000|2021-11-02 04:49:00|6151.2|6145.2|6150.5|6144.5|6151.4|6145.4|6150.5|6144.5|3
1635828550000|2021-11-02 04:49:10|6150.4|6144.4|6150|6144|6150.4|6144.4|6150|6144|0
1635828560000|2021-11-02 04:49:20|6149.9|6143.9|6149.7|6143.7|6149.9|6143.9|6149.7|6143.7|4
1635828570000|2021-11-02 04:49:30|6149.4|6143.4|6149.5|6143.5|6149.5|6143.5|6149.4|6143.4|0
1635828580000|2021-11-02 04:49:40|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|1
1635828590000|2021-11-02 04:49:50|||||||||1
1635828600000|2021-11-02 04:50:00|6149.2|6143.2|6148.9|6142.9|6149.2|6143.2|6148.9|6142.9|0
1635828620000|2021-11-02 04:50:20|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|25
1635828640000|2021-11-02 04:50:40|6149.2|6143.2|6149|6143|6149.5|6143.5|6149|6143|2
1635828660000|2021-11-02 04:51:00|6148.9|6142.9|6148.5|6142.5|6148.9|6142.9|6148.5|6142.5|0
1635828690000|2021-11-02 04:51:30|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|3
1635828840000|2021-11-02 04:54:00|6149.4|6143.4|6149|6143|6149.4|6143.4|6148.5|6142.5|6
1635828860000|2021-11-02 04:54:20|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149|6143|0
1635828880000|2021-11-02 04:54:40|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.1|6143.1|0
1635828920000|2021-11-02 04:55:20|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1635828930000|2021-11-02 04:55:30|6149|6143|6149|6143|6149|6143|6149|6143|0
1635828940000|2021-11-02 04:55:40|6149.1|6143.1|6149|6143|6149.1|6143.1|6149|6143|0
1635828960000|2021-11-02 04:56:00|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1635828970000|2021-11-02 04:56:10|6149|6143|6149|6143|6149.1|6143.1|6149|6143|0
1635828990000|2021-11-02 04:56:30|6149.1|6143.1|6149|6143|6149.1|6143.1|6149|6143|0
1635829020000|2021-11-02 04:57:00|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1635829030000|2021-11-02 04:57:10|||||||||1
1635829060000|2021-11-02 04:57:40|6149|6143|6149|6143|6149|6143|6149|6143|0
1635829130000|2021-11-02 04:58:50|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|0
1635829140000|2021-11-02 04:59:00|6148.5|6142.5|6148.6|6142.6|6148.6|6142.6|6148.5|6142.5|10
1635829150000|2021-11-02 04:59:10|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|0
1635829160000|2021-11-02 04:59:20|||||||||1
1635829170000|2021-11-02 04:59:30|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|5
1635829200000|2021-11-02 05:00:00|6146.9|6140.9|6146.4|6140.4|6146.9|6140.9|6146.4|6140.4|3
1635829240000|2021-11-02 05:00:40|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|0
1635829250000|2021-11-02 05:00:50|6147.5|6141.5|6147|6141|6147.5|6141.5|6147|6141|0
1635829260000|2021-11-02 05:01:00|6148|6142|6148|6142|6148|6142|6148|6142|0
1635829270000|2021-11-02 05:01:10|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|0
1635829290000|2021-11-02 05:01:30|6148.5|6142.5|6147.5|6141.5|6148.5|6142.5|6147.5|6141.5|0
1635829320000|2021-11-02 05:02:00|6148|6142|6147.5|6141.5|6148|6142|6147.5|6141.5|0
1635829340000|2021-11-02 05:02:20|6147.1|6141.1|6146.9|6140.9|6147.1|6141.1|6146.9|6140.9|0
1635829370000|2021-11-02 05:02:50|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1635829380000|2021-11-02 05:03:00|6146|6140|6145.1|6139.1|6146|6140|6145.1|6139.1|2
1635829410000|2021-11-02 05:03:30|6145|6139|6145|6139|6145|6139|6145|6139|1
1635829430000|2021-11-02 05:03:50|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|3
1635829440000|2021-11-02 05:04:00|6142|6136|6142|6136|6142|6136|6142|6136|1
1635829460000|2021-11-02 05:04:20|||||||||5
1635829470000|2021-11-02 05:04:30|6142.9|6136.9|6142.5|6136.5|6142.9|6136.9|6142.5|6136.5|0
1635829500000|2021-11-02 05:05:00|6142.9|6136.9|6143.5|6137.5|6143.5|6137.5|6142.9|6136.9|0
1635829510000|2021-11-02 05:05:10|6143.1|6137.1|6143|6137|6143.1|6137.1|6143|6137|0
1635829520000|2021-11-02 05:05:20|6142.3|6136.3|6142.5|6136.5|6142.5|6136.5|6142.3|6136.3|3
1635829530000|2021-11-02 05:05:30|6142.6|6136.6|6143|6137|6143|6137|6142.6|6136.6|0
1635829550000|2021-11-02 05:05:50|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635829590000|2021-11-02 05:06:30|6143.4|6137.4|6143|6137|6143.4|6137.4|6143|6137|0
1635829600000|2021-11-02 05:06:40|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635829640000|2021-11-02 05:07:20|6144|6138|6144.6|6138.6|6144.6|6138.6|6144|6138|0
1635829650000|2021-11-02 05:07:30|6145|6139|6145|6139|6145|6139|6145|6139|0
1635829680000|2021-11-02 05:08:00|6144.9|6138.9|6145|6139|6145|6139|6144.5|6138.5|0
1635829690000|2021-11-02 05:08:10|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1635829730000|2021-11-02 05:08:50|6144.6|6138.6|6145|6139|6145|6139|6144.6|6138.6|0
1635829800000|2021-11-02 05:10:00|6144|6138|6144.5|6138.5|6144.5|6138.5|6144|6138|0
1635829810000|2021-11-02 05:10:10|6145|6139|6145|6139|6145|6139|6145|6139|0
1635829830000|2021-11-02 05:10:30|6144.7|6138.7|6145|6139|6145|6139|6144|6138|4
1635829850000|2021-11-02 05:10:50|6145.1|6139.1|6145.6|6139.6|6145.6|6139.6|6145.1|6139.1|1
1635829860000|2021-11-02 05:11:00|6145.5|6139.5|6145.9|6139.9|6145.9|6139.9|6145.5|6139.5|0
1635829870000|2021-11-02 05:11:10|6146.6|6140.6|6146.6|6140.6|6146.6|6140.6|6146.6|6140.6|0
1635829930000|2021-11-02 05:12:10|||||||||1
1635829940000|2021-11-02 05:12:20|6147|6141|6147|6141|6147|6141|6147|6141|1
1635829950000|2021-11-02 05:12:30|6147.1|6141.1|6147|6141|6147.5|6141.5|6147|6141|2
1635829970000|2021-11-02 05:12:50|||||||||2
1635830030000|2021-11-02 05:13:50|6146.1|6140.1|6146|6140|6146.1|6140.1|6146|6140|2
1635830040000|2021-11-02 05:14:00|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|2
1635830100000|2021-11-02 05:15:00|6145.2|6139.2|6144.5|6138.5|6145.2|6139.2|6144.5|6138.5|1
1635830130000|2021-11-02 05:15:30|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|2
1635830280000|2021-11-02 05:18:00|6145.6|6139.6|6146|6140|6146|6140|6145.6|6139.6|0
1635830290000|2021-11-02 05:18:10|6145|6139|6144.5|6138.5|6145|6139|6144.5|6138.5|2
1635830450000|2021-11-02 05:20:50|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|4
1635830460000|2021-11-02 05:21:00|6141.8|6135.8|6140.5|6134.5|6141.8|6135.8|6139.8|6133.8|24
1635830470000|2021-11-02 05:21:10|6140.6|6134.6|6140.4|6134.4|6141|6135|6140.3|6134.3|10
1635830480000|2021-11-02 05:21:20|6140|6134|6140|6134|6140|6134|6140|6134|0
1635830490000|2021-11-02 05:21:30|6139.2|6133.2|6140|6134|6140|6134|6139.2|6133.2|1
1635830500000|2021-11-02 05:21:40|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|10
1635830510000|2021-11-02 05:21:50|6140|6134|6140|6134|6140|6134|6140|6134|0
1635830520000|2021-11-02 05:22:00|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635830540000|2021-11-02 05:22:20|||||||||1
1635830550000|2021-11-02 05:22:30|6140|6134|6140.5|6134.5|6140.5|6134.5|6140|6134|1
1635830640000|2021-11-02 05:24:00|6139.8|6133.8|6139.9|6133.9|6139.9|6133.9|6139.8|6133.8|10
1635830650000|2021-11-02 05:24:10|6140|6134|6140|6134|6140|6134|6140|6134|0
1635830680000|2021-11-02 05:24:40|6142|6136|6142|6136|6142|6136|6142|6136|4
1635830690000|2021-11-02 05:24:50|6142.1|6136.1|6145.4|6139.4|6145.4|6139.4|6142.1|6136.1|8
1635830700000|2021-11-02 05:25:00|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|1
1635830740000|2021-11-02 05:25:40|6145.4|6139.4|6144.9|6138.9|6145.4|6139.4|6144.9|6138.9|2
1635830750000|2021-11-02 05:25:50|6145|6139|6145|6139|6145|6139|6145|6139|0
1635830770000|2021-11-02 05:26:10|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|1
1635830810000|2021-11-02 05:26:50|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|2
1635830820000|2021-11-02 05:27:00|6146.5|6140.5|6146.6|6140.6|6146.6|6140.6|6146.5|6140.5|0
1635830830000|2021-11-02 05:27:10|6147|6141|6147|6141|6147.1|6141.1|6147|6141|2
1635830850000|2021-11-02 05:27:30|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|2
1635830860000|2021-11-02 05:27:40|6148.8|6142.8|6148.5|6142.5|6148.8|6142.8|6148.5|6142.5|1
1635830870000|2021-11-02 05:27:50|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|2
1635830880000|2021-11-02 05:28:00|6148.8|6142.8|6148.6|6142.6|6148.8|6142.8|6148.6|6142.6|1
1635830910000|2021-11-02 05:28:30|6148.5|6142.5|6148.6|6142.6|6148.6|6142.6|6148.5|6142.5|2
1635830930000|2021-11-02 05:28:50|||||||||2
1635830940000|2021-11-02 05:29:00|||||||||3
1635830950000|2021-11-02 05:29:10|6148.8|6142.8|6148.6|6142.6|6148.8|6142.8|6148.6|6142.6|1
1635830970000|2021-11-02 05:29:30|||||||||1
1635830980000|2021-11-02 05:29:40|||||||||1
1635831000000|2021-11-02 05:30:00|6148.5|6142.5|6142.3|6136.3|6148.5|6142.5|6142.3|6136.3|25
1635831020000|2021-11-02 05:30:20|6140.3|6134.3|6141.1|6135.1|6141.1|6135.1|6140.3|6134.3|3
1635831030000|2021-11-02 05:30:30|6141.6|6135.6|6140|6134|6141.6|6135.6|6139.9|6133.9|8
1635831040000|2021-11-02 05:30:40|6140.1|6134.1|6140|6134|6140.1|6134.1|6140|6134|2
1635831050000|2021-11-02 05:30:50|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|6139.9|6133.9|8
1635831060000|2021-11-02 05:31:00|6138.9|6132.9|6138.9|6132.9|6138.9|6132.9|6138.7|6132.7|2
1635831070000|2021-11-02 05:31:10|6138.7|6132.7|6136.1|6130.1|6138.9|6132.9|6136.1|6130.1|12
1635831080000|2021-11-02 05:31:20|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|1
1635831090000|2021-11-02 05:31:30|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|0
1635831100000|2021-11-02 05:31:40|6136|6130|6135.3|6129.3|6136.5|6130.5|6135.3|6129.3|3
1635831110000|2021-11-02 05:31:50|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|0
1635831120000|2021-11-02 05:32:00|6135.1|6129.1|6137.5|6131.5|6137.6|6131.6|6135.1|6129.1|4
1635831130000|2021-11-02 05:32:10|6137.6|6131.6|6138|6132|6138|6132|6137.4|6131.4|4
1635831140000|2021-11-02 05:32:20|6137.5|6131.5|6138|6132|6138|6132|6137.4|6131.4|2
1635831150000|2021-11-02 05:32:30|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6136.9|6130.9|1
1635831160000|2021-11-02 05:32:40|6137|6131|6137.4|6131.4|6137.4|6131.4|6137|6131|1
1635831170000|2021-11-02 05:32:50|6137.5|6131.5|6137.4|6131.4|6137.5|6131.5|6137.4|6131.4|0
1635831180000|2021-11-02 05:33:00|6137.5|6131.5|6138.6|6132.6|6138.6|6132.6|6137.5|6131.5|2
1635831190000|2021-11-02 05:33:10|6139|6133|6138.4|6132.4|6139|6133|6138|6132|1
1635831200000|2021-11-02 05:33:20|6138.5|6132.5|6140|6134|6140|6134|6138.5|6132.5|1
1635831210000|2021-11-02 05:33:30|6141.1|6135.1|6140.4|6134.4|6141.1|6135.1|6140|6134|0
1635831220000|2021-11-02 05:33:40|6140.5|6134.5|6140.6|6134.6|6140.6|6134.6|6140.5|6134.5|0
1635831230000|2021-11-02 05:33:50|6140.8|6134.8|6140.6|6134.6|6140.8|6134.8|6140.6|6134.6|1
1635831240000|2021-11-02 05:34:00|6140.5|6134.5|6139.9|6133.9|6140.5|6134.5|6139.9|6133.9|2
1635831250000|2021-11-02 05:34:10|6139|6133|6139|6133|6139|6133|6139|6133|0
1635831260000|2021-11-02 05:34:20|6140|6134|6140|6134|6140|6134|6140|6134|3
1635831270000|2021-11-02 05:34:30|6140.9|6134.9|6142|6136|6142|6136|6140.9|6134.9|0
1635831280000|2021-11-02 05:34:40|6140.2|6134.2|6139.5|6133.5|6140.5|6134.5|6139.5|6133.5|1
1635831290000|2021-11-02 05:34:50|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|2
1635831300000|2021-11-02 05:35:00|6140.1|6134.1|6140.6|6134.6|6140.6|6134.6|6140.1|6134.1|0
1635831320000|2021-11-02 05:35:20|6140.5|6134.5|6139.5|6133.5|6140.5|6134.5|6139.1|6133.1|2
1635831330000|2021-11-02 05:35:30|6139.6|6133.6|6140|6134|6140|6134|6139.6|6133.6|0
1635831340000|2021-11-02 05:35:40|6139.9|6133.9|6139.5|6133.5|6139.9|6133.9|6139.5|6133.5|0
1635831350000|2021-11-02 05:35:50|6139.6|6133.6|6140|6134|6140|6134|6139.6|6133.6|0
1635831360000|2021-11-02 05:36:00|6140.3|6134.3|6139.3|6133.3|6140.3|6134.3|6139.3|6133.3|0
1635831400000|2021-11-02 05:36:40|6143|6137|6143.5|6137.5|6144|6138|6143|6137|3
1635831410000|2021-11-02 05:36:50|6143.6|6137.6|6144.1|6138.1|6144.1|6138.1|6143.6|6137.6|0
1635831420000|2021-11-02 05:37:00|6144|6138|6144|6138|6144.1|6138.1|6143.6|6137.6|1
1635831450000|2021-11-02 05:37:30|6144.3|6138.3|6147.5|6141.5|6148|6142|6144.3|6138.3|5
1635831460000|2021-11-02 05:37:40|6144.4|6138.4|6146.1|6140.1|6147.5|6141.5|6144.4|6138.4|3
1635831470000|2021-11-02 05:37:50|6146|6140|6146.1|6140.1|6146.1|6140.1|6146|6140|0
1635831480000|2021-11-02 05:38:00|6146.3|6140.3|6147.6|6141.6|6147.6|6141.6|6146.3|6140.3|2
1635831490000|2021-11-02 05:38:10|6147.5|6141.5|6147.6|6141.6|6147.6|6141.6|6147.5|6141.5|1
1635831520000|2021-11-02 05:38:40|6147.1|6141.1|6146.6|6140.6|6147.1|6141.1|6146.6|6140.6|0
1635831530000|2021-11-02 05:38:50|6147.1|6141.1|6147.6|6141.6|6147.6|6141.6|6147.1|6141.1|0
1635831540000|2021-11-02 05:39:00|6147.5|6141.5|6147|6141|6147.5|6141.5|6146.5|6140.5|3
1635831580000|2021-11-02 05:39:40|6149|6143|6149|6143|6149.7|6143.7|6148.8|6142.8|16
1635831590000|2021-11-02 05:39:50|6148.8|6142.8|6150.1|6144.1|6150.1|6144.1|6148.8|6142.8|20
1635831600000|2021-11-02 05:40:00|6150.8|6144.8|6152.6|6146.6|6152.6|6146.6|6150.8|6144.8|5
1635831610000|2021-11-02 05:40:10|6152.8|6146.8|6156.3|6150.3|6156.3|6150.3|6152.8|6146.8|8
1635831620000|2021-11-02 05:40:20|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|0
1635831630000|2021-11-02 05:40:30|6155.8|6149.8|6155.1|6149.1|6156.1|6150.1|6155.1|6149.1|3
1635831640000|2021-11-02 05:40:40|6154.6|6148.6|6154.5|6148.5|6154.6|6148.6|6154.1|6148.1|0
1635831650000|2021-11-02 05:40:50|6154.2|6148.2|6153.1|6147.1|6154.2|6148.2|6152.6|6146.6|0
1635831670000|2021-11-02 05:41:10|6153|6147|6152.6|6146.6|6153|6147|6152.6|6146.6|1
1635831690000|2021-11-02 05:41:30|6152.1|6146.1|6151.5|6145.5|6152.1|6146.1|6151.1|6145.1|1
1635831700000|2021-11-02 05:41:40|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|1
1635831710000|2021-11-02 05:41:50|6151.5|6145.5|6154|6148|6154|6148|6151.5|6145.5|0
1635831720000|2021-11-02 05:42:00|6154.1|6148.1|6158|6152|6158.5|6152.5|6154.1|6148.1|2
1635831730000|2021-11-02 05:42:10|6158.1|6152.1|6157.3|6151.3|6158.1|6152.1|6157.3|6151.3|0
1635831740000|2021-11-02 05:42:20|6157.5|6151.5|6158.6|6152.6|6159.1|6153.1|6157.5|6151.5|0
1635831750000|2021-11-02 05:42:30|6158|6152|6157.3|6151.3|6158.5|6152.5|6157.3|6151.3|0
1635831760000|2021-11-02 05:42:40|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|0
1635831770000|2021-11-02 05:42:50|6157.6|6151.6|6158.1|6152.1|6158.1|6152.1|6157.6|6151.6|0
1635831780000|2021-11-02 05:43:00|6158.5|6152.5|6160.1|6154.1|6160.8|6154.8|6158.1|6152.1|1
1635831790000|2021-11-02 05:43:10|6162.1|6156.1|6162.6|6156.6|6163.1|6157.1|6161.8|6155.8|7
1635831800000|2021-11-02 05:43:20|6162.5|6156.5|6162.1|6156.1|6162.5|6156.5|6162.1|6156.1|1
1635831810000|2021-11-02 05:43:30|6161.6|6155.6|6160.6|6154.6|6161.6|6155.6|6160.6|6154.6|1
1635831830000|2021-11-02 05:43:50|6161.1|6155.1|6160.6|6154.6|6161.1|6155.1|6160.6|6154.6|0
1635831840000|2021-11-02 05:44:00|6160.8|6154.8|6160.6|6154.6|6161.1|6155.1|6160.6|6154.6|1
1635831850000|2021-11-02 05:44:10|6161|6155|6161|6155|6161|6155|6161|6155|0
1635831860000|2021-11-02 05:44:20|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635831880000|2021-11-02 05:44:40|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|1
1635831890000|2021-11-02 05:44:50|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|1
1635831900000|2021-11-02 05:45:00|6163.1|6157.1|6164.1|6158.1|6164.1|6158.1|6163.1|6157.1|0
1635831910000|2021-11-02 05:45:10|6163.6|6157.6|6163.6|6157.6|6164.3|6158.3|6163.6|6157.6|11
1635831920000|2021-11-02 05:45:20|6163.5|6157.5|6162.8|6156.8|6163.5|6157.5|6162.6|6156.6|4
1635831930000|2021-11-02 05:45:30|6163.1|6157.1|6162.5|6156.5|6163.1|6157.1|6162.5|6156.5|0
1635831940000|2021-11-02 05:45:40|6163|6157|6163.6|6157.6|6163.6|6157.6|6162.5|6156.5|4
1635831950000|2021-11-02 05:45:50|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|0
1635831960000|2021-11-02 05:46:00|6163|6157|6161.1|6155.1|6163|6157|6160.8|6154.8|3
1635831970000|2021-11-02 05:46:10|6160.6|6154.6|6159.6|6153.6|6160.6|6154.6|6159.6|6153.6|2
1635831980000|2021-11-02 05:46:20|6159.1|6153.1|6160.1|6154.1|6160.1|6154.1|6158.8|6152.8|10
1635831990000|2021-11-02 05:46:30|6159.8|6153.8|6159|6153|6160.1|6154.1|6159|6153|0
1635832000000|2021-11-02 05:46:40|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|6157.4|6151.4|0
1635832010000|2021-11-02 05:46:50|6158.4|6152.4|6157.8|6151.8|6158.4|6152.4|6157.8|6151.8|0
1635832020000|2021-11-02 05:47:00|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|0
1635832040000|2021-11-02 05:47:20|6157.8|6151.8|6157.6|6151.6|6157.8|6151.8|6157.6|6151.6|0
1635832050000|2021-11-02 05:47:30|6157.8|6151.8|6158.3|6152.3|6158.3|6152.3|6157.8|6151.8|0
1635832060000|2021-11-02 05:47:40|6158.6|6152.6|6158.4|6152.4|6159.3|6153.3|6158.3|6152.3|3
1635832070000|2021-11-02 05:47:50|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|0
1635832080000|2021-11-02 05:48:00|6158.9|6152.9|6162.4|6156.4|6162.4|6156.4|6158.8|6152.8|9
1635832090000|2021-11-02 05:48:10|6162.3|6156.3|6161.3|6155.3|6162.8|6156.8|6160.9|6154.9|1
1635832100000|2021-11-02 05:48:20|6161.9|6155.9|6159.3|6153.3|6161.9|6155.9|6159.3|6153.3|2
1635832110000|2021-11-02 05:48:30|6159.6|6153.6|6159.3|6153.3|6159.6|6153.6|6159.3|6153.3|0
1635832140000|2021-11-02 05:49:00|6159.1|6153.1|6158.3|6152.3|6159.4|6153.4|6158.3|6152.3|1
1635832150000|2021-11-02 05:49:10|6157.8|6151.8|6156|6150|6157.8|6151.8|6156|6150|2
1635832160000|2021-11-02 05:49:20|6156.1|6150.1|6156.1|6150.1|6156.6|6150.6|6156.1|6150.1|0
1635832170000|2021-11-02 05:49:30|6156.3|6150.3|6157.3|6151.3|6157.3|6151.3|6156.3|6150.3|1
1635832200000|2021-11-02 05:50:00|6157.4|6151.4|6158.4|6152.4|6158.4|6152.4|6156.8|6150.8|2
1635832210000|2021-11-02 05:50:10|6158.9|6152.9|6158.8|6152.8|6158.9|6152.9|6158.8|6152.8|0
1635832220000|2021-11-02 05:50:20|6158.1|6152.1|6158.3|6152.3|6158.3|6152.3|6157.8|6151.8|0
1635832230000|2021-11-02 05:50:30|6157.9|6151.9|6157.3|6151.3|6157.9|6151.9|6157.3|6151.3|0
1635832240000|2021-11-02 05:50:40|6158.1|6152.1|6157.8|6151.8|6158.1|6152.1|6157.8|6151.8|0
1635832250000|2021-11-02 05:50:50|6157.6|6151.6|6157.3|6151.3|6157.6|6151.6|6157.3|6151.3|0
1635832260000|2021-11-02 05:51:00|6157.8|6151.8|6157.6|6151.6|6157.8|6151.8|6157.6|6151.6|0
1635832270000|2021-11-02 05:51:10|6157.3|6151.3|6156.9|6150.9|6157.3|6151.3|6156.9|6150.9|0
1635832280000|2021-11-02 05:51:20|6156.8|6150.8|6156.8|6150.8|6156.8|6150.8|6156.8|6150.8|0
1635832290000|2021-11-02 05:51:30|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|0
1635832300000|2021-11-02 05:51:40|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|0
1635832310000|2021-11-02 05:51:50|||||||||1
1635832320000|2021-11-02 05:52:00|6157.6|6151.6|6158.9|6152.9|6158.9|6152.9|6157.6|6151.6|2
1635832330000|2021-11-02 05:52:10|||||||||1
1635832340000|2021-11-02 05:52:20|6158.8|6152.8|6158.3|6152.3|6158.8|6152.8|6158.3|6152.3|0
1635832350000|2021-11-02 05:52:30|6158.1|6152.1|6158.3|6152.3|6158.3|6152.3|6157.4|6151.4|1
1635832360000|2021-11-02 05:52:40|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|0
1635832370000|2021-11-02 05:52:50|6157.8|6151.8|6157.4|6151.4|6157.8|6151.8|6157.4|6151.4|1
1635832380000|2021-11-02 05:53:00|6157|6151|6155.3|6149.3|6157|6151|6154.8|6148.8|17
1635832400000|2021-11-02 05:53:20|6155.1|6149.1|6154.8|6148.8|6155.1|6149.1|6154.8|6148.8|0
1635832430000|2021-11-02 05:53:50|6155.3|6149.3|6155.3|6149.3|6155.8|6149.8|6154.8|6148.8|0
1635832440000|2021-11-02 05:54:00|6155.1|6149.1|6156.9|6150.9|6156.9|6150.9|6155.1|6149.1|7
1635832450000|2021-11-02 05:54:10|6156.7|6150.7|6157.2|6151.2|6157.3|6151.3|6156.7|6150.7|1
1635832470000|2021-11-02 05:54:30|6157.3|6151.3|6160.5|6154.5|6160.5|6154.5|6157.3|6151.3|5
1635832480000|2021-11-02 05:54:40|6160.4|6154.4|6162|6156|6162|6156|6160.4|6154.4|0
1635832490000|2021-11-02 05:54:50|6161|6155|6160.9|6154.9|6161|6155|6160.9|6154.9|0
1635832500000|2021-11-02 05:55:00|6160.5|6154.5|6161.4|6155.4|6161.4|6155.4|6160.5|6154.5|0
1635832510000|2021-11-02 05:55:10|6161.5|6155.5|6160.5|6154.5|6161.5|6155.5|6160.4|6154.4|4
1635832520000|2021-11-02 05:55:20|6160.3|6154.3|6159.9|6153.9|6160.3|6154.3|6159.9|6153.9|0
1635832530000|2021-11-02 05:55:30|6159.5|6153.5|6158|6152|6159.5|6153.5|6157.9|6151.9|0
1635832540000|2021-11-02 05:55:40|6158.9|6152.9|6158.4|6152.4|6158.9|6152.9|6157.5|6151.5|0
1635832550000|2021-11-02 05:55:50|6157.9|6151.9|6158.9|6152.9|6158.9|6152.9|6157.9|6151.9|0
1635832560000|2021-11-02 05:56:00|6158.4|6152.4|6156.8|6150.8|6158.4|6152.4|6156.8|6150.8|1
1635832590000|2021-11-02 05:56:30|6159.8|6153.8|6160.4|6154.4|6160.4|6154.4|6159.8|6153.8|4
1635832600000|2021-11-02 05:56:40|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|0
1635832610000|2021-11-02 05:56:50|6160.4|6154.4|6160.3|6154.3|6161.3|6155.3|6160.3|6154.3|0
1635832620000|2021-11-02 05:57:00|6159.8|6153.8|6159.8|6153.8|6159.8|6153.8|6159.8|6153.8|0
1635832630000|2021-11-02 05:57:10|6159.3|6153.3|6156.8|6150.8|6159.3|6153.3|6156.8|6150.8|7
1635832650000|2021-11-02 05:57:30|6156.4|6150.4|6156.4|6150.4|6156.9|6150.9|6156.4|6150.4|5
1635832660000|2021-11-02 05:57:40|6156.5|6150.5|6157.8|6151.8|6159.4|6153.4|6156.5|6150.5|11
1635832670000|2021-11-02 05:57:50|6157.9|6151.9|6159.4|6153.4|6159.8|6153.8|6157.8|6151.8|7
1635832680000|2021-11-02 05:58:00|6158.9|6152.9|6160.4|6154.4|6160.4|6154.4|6158.9|6152.9|0
1635832690000|2021-11-02 05:58:10|6162.1|6156.1|6162.4|6156.4|6162.9|6156.9|6161.8|6155.8|2
1635832730000|2021-11-02 05:58:50|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1635832740000|2021-11-02 05:59:00|6161.8|6155.8|6161.3|6155.3|6161.8|6155.8|6161.3|6155.3|0
1635832750000|2021-11-02 05:59:10|6160.9|6154.9|6160.4|6154.4|6160.9|6154.9|6160.4|6154.4|0
1635832760000|2021-11-02 05:59:20|6160.3|6154.3|6159.9|6153.9|6160.3|6154.3|6159.9|6153.9|0
1635832780000|2021-11-02 05:59:40|6160.3|6154.3|6160.8|6154.8|6160.8|6154.8|6160.3|6154.3|0
1635832790000|2021-11-02 05:59:50|6161.3|6155.3|6161.3|6155.3|6161.4|6155.4|6161.1|6155.1|2
1635832800000|2021-11-02 06:00:00|6161.8|6155.8|6162.3|6156.3|6162.3|6156.3|6161.8|6155.8|0
1635832810000|2021-11-02 06:00:10|6162.6|6156.6|6161.9|6155.9|6162.9|6156.9|6161.9|6155.9|2
1635832820000|2021-11-02 06:00:20|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635832830000|2021-11-02 06:00:30|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|1
1635832840000|2021-11-02 06:00:40|6160.8|6154.8|6160.3|6154.3|6161.3|6155.3|6160.3|6154.3|0
1635832850000|2021-11-02 06:00:50|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.3|6154.3|0
1635832860000|2021-11-02 06:01:00|6160.3|6154.3|6161.3|6155.3|6161.3|6155.3|6160.3|6154.3|0
1635832870000|2021-11-02 06:01:10|6160.8|6154.8|6160.8|6154.8|6161.3|6155.3|6160.8|6154.8|0
1635832880000|2021-11-02 06:01:20|6161.1|6155.1|6162.4|6156.4|6162.9|6156.9|6161.1|6155.1|2
1635832920000|2021-11-02 06:02:00|||||||||1
1635832940000|2021-11-02 06:02:20|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|1
1635832950000|2021-11-02 06:02:30|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|0
1635832960000|2021-11-02 06:02:40|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|0
1635832970000|2021-11-02 06:02:50|6161.8|6155.8|6162.4|6156.4|6162.4|6156.4|6161.8|6155.8|1
1635832980000|2021-11-02 06:03:00|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.4|6155.4|1
1635832990000|2021-11-02 06:03:10|6161.3|6155.3|6162.9|6156.9|6162.9|6156.9|6161.3|6155.3|1
1635833010000|2021-11-02 06:03:30|6162.5|6156.5|6161.9|6155.9|6162.5|6156.5|6161.9|6155.9|10
1635833020000|2021-11-02 06:03:40|6162|6156|6161.9|6155.9|6162|6156|6161.9|6155.9|0
1635833040000|2021-11-02 06:04:00|6162|6156|6161.8|6155.8|6162.3|6156.3|6161.8|6155.8|3
1635833050000|2021-11-02 06:04:10|6160.9|6154.9|6160.8|6154.8|6160.9|6154.9|6160.8|6154.8|1
1635833060000|2021-11-02 06:04:20|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|0
1635833070000|2021-11-02 06:04:30|6161.4|6155.4|6160.3|6154.3|6161.4|6155.4|6159.9|6153.9|3
1635833080000|2021-11-02 06:04:40|6160.8|6154.8|6160|6154|6160.8|6154.8|6160|6154|5
1635833090000|2021-11-02 06:04:50|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.3|6152.3|2
1635833100000|2021-11-02 06:05:00|6158.3|6152.3|6158.8|6152.8|6159.3|6153.3|6158.3|6152.3|1
1635833110000|2021-11-02 06:05:10|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|0
1635833120000|2021-11-02 06:05:20|6158.4|6152.4|6160.6|6154.6|6160.6|6154.6|6158.4|6152.4|0
1635833130000|2021-11-02 06:05:30|6160.8|6154.8|6162.9|6156.9|6162.9|6156.9|6160.8|6154.8|1
1635833140000|2021-11-02 06:05:40|||||||||1
1635833160000|2021-11-02 06:06:00|6163.4|6157.4|6166.1|6160.1|6166.1|6160.1|6163.4|6157.4|15
1635833170000|2021-11-02 06:06:10|6166.3|6160.3|6168.8|6162.8|6168.8|6162.8|6166.3|6160.3|2
1635833180000|2021-11-02 06:06:20|6168.3|6162.3|6168.8|6162.8|6169.7|6163.7|6168.3|6162.3|10
1635833190000|2021-11-02 06:06:30|6168.3|6162.3|6168.1|6162.1|6168.3|6162.3|6168.1|6162.1|5
1635833200000|2021-11-02 06:06:40|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1635833210000|2021-11-02 06:06:50|6167.6|6161.6|6168.3|6162.3|6168.3|6162.3|6165.8|6159.8|4
1635833220000|2021-11-02 06:07:00|6169.3|6163.3|6168.3|6162.3|6170.5|6164.5|6168.3|6162.3|33
1635833230000|2021-11-02 06:07:10|6168.8|6162.8|6170.8|6164.8|6170.8|6164.8|6168.8|6162.8|1
1635833240000|2021-11-02 06:07:20|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6169.8|6163.8|0
1635833250000|2021-11-02 06:07:30|6170.3|6164.3|6169.8|6163.8|6170.3|6164.3|6169.8|6163.8|0
1635833270000|2021-11-02 06:07:50|6169.3|6163.3|6169.8|6163.8|6169.8|6163.8|6168.8|6162.8|1
1635833280000|2021-11-02 06:08:00|6169.3|6163.3|6168.3|6162.3|6169.3|6163.3|6168.3|6162.3|1
1635833290000|2021-11-02 06:08:10|6167.8|6161.8|6170.8|6164.8|6171.3|6165.3|6166.8|6160.8|2
1635833300000|2021-11-02 06:08:20|6170.4|6164.4|6171|6165|6171|6165|6165.4|6159.4|4
1635833310000|2021-11-02 06:08:30|6170.8|6164.8|6170.4|6164.4|6170.8|6164.8|6169.9|6163.9|0
1635833320000|2021-11-02 06:08:40|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|0
1635833330000|2021-11-02 06:08:50|6170.4|6164.4|6170|6164|6170.4|6164.4|6169.9|6163.9|0
1635833340000|2021-11-02 06:09:00|6170.4|6164.4|6169.4|6163.4|6170.4|6164.4|6169.4|6163.4|4
1635833350000|2021-11-02 06:09:10|6170.4|6164.4|6170.4|6164.4|6170.9|6164.9|6170.4|6164.4|2
1635833360000|2021-11-02 06:09:20|6170|6164|6170.4|6164.4|6170.4|6164.4|6170|6164|0
1635833380000|2021-11-02 06:09:40|6170.8|6164.8|6171.9|6165.9|6171.9|6165.9|6170.4|6164.4|0
1635833390000|2021-11-02 06:09:50|6171.5|6165.5|6171.4|6165.4|6171.5|6165.5|6171.4|6165.4|0
1635833400000|2021-11-02 06:10:00|6171.5|6165.5|6173.9|6167.9|6173.9|6167.9|6171.5|6165.5|4
1635833410000|2021-11-02 06:10:10|6173.4|6167.4|6176.4|6170.4|6176.4|6170.4|6173.4|6167.4|1
1635833420000|2021-11-02 06:10:20|6176.3|6170.3|6175.9|6169.9|6176.3|6170.3|6175.9|6169.9|0
1635833430000|2021-11-02 06:10:30|6176|6170|6174.9|6168.9|6176|6170|6174.2|6168.2|0
1635833440000|2021-11-02 06:10:40|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|5
1635833450000|2021-11-02 06:10:50|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|0
1635833460000|2021-11-02 06:11:00|6178.8|6172.8|6177.4|6171.4|6179.4|6173.4|6177.4|6171.4|5
1635833470000|2021-11-02 06:11:10|6178.7|6172.7|6178.5|6172.5|6179.4|6173.4|6178.4|6172.4|2
1635833480000|2021-11-02 06:11:20|6179.4|6173.4|6178.9|6172.9|6179.4|6173.4|6178.4|6172.4|0
1635833500000|2021-11-02 06:11:40|6178.4|6172.4|6178.9|6172.9|6178.9|6172.9|6178.4|6172.4|0
1635833510000|2021-11-02 06:11:50|6178.4|6172.4|6177.9|6171.9|6178.4|6172.4|6177.9|6171.9|0
1635833520000|2021-11-02 06:12:00|6177.5|6171.5|6174.9|6168.9|6177.5|6171.5|6173.9|6167.9|7
1635833530000|2021-11-02 06:12:10|6175.4|6169.4|6175.5|6169.5|6176.5|6170.5|6175.4|6169.4|4
1635833540000|2021-11-02 06:12:20|6175.4|6169.4|6176.4|6170.4|6176.4|6170.4|6175.4|6169.4|0
1635833550000|2021-11-02 06:12:30|6176.5|6170.5|6177.4|6171.4|6177.8|6171.8|6176.5|6170.5|1
1635833560000|2021-11-02 06:12:40|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1635833570000|2021-11-02 06:12:50|||||||||3
1635833590000|2021-11-02 06:13:10|6177.2|6171.2|6178.2|6172.2|6179.7|6173.7|6177.2|6171.2|2
1635833600000|2021-11-02 06:13:20|6178.9|6172.9|6178|6172|6179.4|6173.4|6178|6172|0
1635833610000|2021-11-02 06:13:30|6178.4|6172.4|6178.7|6172.7|6178.7|6172.7|6178.4|6172.4|0
1635833620000|2021-11-02 06:13:40|6178.4|6172.4|6178.7|6172.7|6178.7|6172.7|6178.1|6172.1|1
1635833630000|2021-11-02 06:13:50|6178.4|6172.4|6177.2|6171.2|6178.4|6172.4|6177.2|6171.2|0
1635833640000|2021-11-02 06:14:00|6176.7|6170.7|6176.4|6170.4|6176.9|6170.9|6176|6170|2
1635833650000|2021-11-02 06:14:10|6176.9|6170.9|6175.4|6169.4|6176.9|6170.9|6175.4|6169.4|2
1635833660000|2021-11-02 06:14:20|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6174.6|6168.6|0
1635833670000|2021-11-02 06:14:30|6174.7|6168.7|6174.2|6168.2|6174.7|6168.7|6174.1|6168.1|0
1635833680000|2021-11-02 06:14:40|6174.5|6168.5|6174.2|6168.2|6174.5|6168.5|6174.1|6168.1|0
1635833700000|2021-11-02 06:15:00|6174.6|6168.6|6176.7|6170.7|6176.7|6170.7|6174.6|6168.6|3
1635833710000|2021-11-02 06:15:10|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|0
1635833730000|2021-11-02 06:15:30|6176.9|6170.9|6176.4|6170.4|6176.9|6170.9|6176.4|6170.4|0
1635833740000|2021-11-02 06:15:40|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1635833750000|2021-11-02 06:15:50|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|0
1635833760000|2021-11-02 06:16:00|6177.1|6171.1|6176.4|6170.4|6177.1|6171.1|6176.4|6170.4|1
1635833800000|2021-11-02 06:16:40|6176.7|6170.7|6177.2|6171.2|6177.7|6171.7|6176.7|6170.7|0
1635833810000|2021-11-02 06:16:50|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.2|6171.2|0
1635833820000|2021-11-02 06:17:00|6177.7|6171.7|6176.2|6170.2|6177.7|6171.7|6176.1|6170.1|4
1635833840000|2021-11-02 06:17:20|6176.4|6170.4|6178.4|6172.4|6178.4|6172.4|6176.4|6170.4|1
1635833860000|2021-11-02 06:17:40|6179.4|6173.4|6180.4|6174.4|6180.4|6174.4|6179.4|6173.4|1
1635833880000|2021-11-02 06:18:00|6180.7|6174.7|6180.4|6174.4|6180.7|6174.7|6179.2|6173.2|2
1635833900000|2021-11-02 06:18:20|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|6179.9|6173.9|0
1635833910000|2021-11-02 06:18:30|6180.2|6174.2|6179.7|6173.7|6180.2|6174.2|6179.7|6173.7|0
1635833920000|2021-11-02 06:18:40|6179.6|6173.6|6179.2|6173.2|6179.6|6173.6|6179.2|6173.2|0
1635833940000|2021-11-02 06:19:00|6178.7|6172.7|6177.4|6171.4|6178.7|6172.7|6177.4|6171.4|5
1635833950000|2021-11-02 06:19:10|6176.7|6170.7|6177.9|6171.9|6178|6172|6176.7|6170.7|10
1635833990000|2021-11-02 06:19:50|6178.4|6172.4|6179.4|6173.4|6179.4|6173.4|6178.4|6172.4|1
1635834010000|2021-11-02 06:20:10|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|0
1635834020000|2021-11-02 06:20:20|6178.7|6172.7|6178.2|6172.2|6178.7|6172.7|6178.2|6172.2|0
1635834050000|2021-11-02 06:20:50|6178.4|6172.4|6178.2|6172.2|6178.4|6172.4|6178.2|6172.2|1
1635834060000|2021-11-02 06:21:00|6178.4|6172.4|6179.2|6173.2|6179.2|6173.2|6178.4|6172.4|0
1635834070000|2021-11-02 06:21:10|6179.1|6173.1|6178.2|6172.2|6179.1|6173.1|6178.2|6172.2|0
1635834080000|2021-11-02 06:21:20|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|0
1635834100000|2021-11-02 06:21:40|6177.4|6171.4|6176.7|6170.7|6177.4|6171.4|6176.4|6170.4|4
1635834110000|2021-11-02 06:21:50|6177.4|6171.4|6176.7|6170.7|6177.4|6171.4|6176.7|6170.7|0
1635834120000|2021-11-02 06:22:00|6177.2|6171.2|6178.7|6172.7|6178.7|6172.7|6176.7|6170.7|2
1635834160000|2021-11-02 06:22:40|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|1
1635834180000|2021-11-02 06:23:00|6177.9|6171.9|6178.2|6172.2|6178.2|6172.2|6177.9|6171.9|0
1635834190000|2021-11-02 06:23:10|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|1
1635834210000|2021-11-02 06:23:30|6178.4|6172.4|6178.7|6172.7|6178.7|6172.7|6178.2|6172.2|0
1635834220000|2021-11-02 06:23:40|6179|6173|6178.7|6172.7|6179|6173|6178.7|6172.7|1
1635834230000|2021-11-02 06:23:50|6179|6173|6180.2|6174.2|6180.2|6174.2|6179|6173|1
1635834240000|2021-11-02 06:24:00|6180.4|6174.4|6181.2|6175.2|6181.2|6175.2|6180.2|6174.2|5
1635834250000|2021-11-02 06:24:10|6180.4|6174.4|6179.7|6173.7|6180.4|6174.4|6179.7|6173.7|0
1635834260000|2021-11-02 06:24:20|6179.2|6173.2|6179.7|6173.7|6179.9|6173.9|6179.2|6173.2|2
1635834280000|2021-11-02 06:24:40|6180.2|6174.2|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|0
1635834290000|2021-11-02 06:24:50|6180.9|6174.9|6181.2|6175.2|6181.2|6175.2|6180.7|6174.7|2
1635834300000|2021-11-02 06:25:00|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.7|6173.7|1
1635834310000|2021-11-02 06:25:10|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1635834320000|2021-11-02 06:25:20|6181.2|6175.2|6180.7|6174.7|6181.2|6175.2|6180.7|6174.7|0
1635834330000|2021-11-02 06:25:30|6181.1|6175.1|6180.7|6174.7|6181.2|6175.2|6180.7|6174.7|0
1635834360000|2021-11-02 06:26:00|6180.5|6174.5|6180.1|6174.1|6180.5|6174.5|6180.1|6174.1|2
1635834370000|2021-11-02 06:26:10|6180.6|6174.6|6180.1|6174.1|6180.7|6174.7|6180.1|6174.1|0
1635834390000|2021-11-02 06:26:30|6179.1|6173.1|6177.7|6171.7|6179.1|6173.1|6177.7|6171.7|0
1635834410000|2021-11-02 06:26:50|6177.9|6171.9|6177.7|6171.7|6177.9|6171.9|6177.7|6171.7|0
1635834420000|2021-11-02 06:27:00|6177.9|6171.9|6178.7|6172.7|6178.7|6172.7|6177.9|6171.9|0
1635834430000|2021-11-02 06:27:10|6178.6|6172.6|6176.8|6170.8|6178.6|6172.6|6176.8|6170.8|8
1635834450000|2021-11-02 06:27:30|6176.1|6170.1|6176.6|6170.6|6176.6|6170.6|6176.1|6170.1|0
1635834470000|2021-11-02 06:27:50|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|2
1635834480000|2021-11-02 06:28:00|6177.6|6171.6|6176.6|6170.6|6177.6|6171.6|6175.6|6169.6|0
1635834490000|2021-11-02 06:28:10|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|1
1635834500000|2021-11-02 06:28:20|6178.2|6172.2|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|0
1635834510000|2021-11-02 06:28:30|6177.9|6171.9|6177.7|6171.7|6178.1|6172.1|6176.7|6170.7|0
1635834520000|2021-11-02 06:28:40|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|0
1635834540000|2021-11-02 06:29:00|6177.7|6171.7|6176.1|6170.1|6177.7|6171.7|6176.1|6170.1|0
1635834550000|2021-11-02 06:29:10|6178.2|6172.2|6178.7|6172.7|6179.2|6173.2|6178.2|6172.2|1
1635834590000|2021-11-02 06:29:50|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1635834600000|2021-11-02 06:30:00|6178.9|6172.9|6180.7|6174.7|6180.7|6174.7|6178.7|6172.7|5
1635834620000|2021-11-02 06:30:20|6179.9|6173.9|6179.2|6173.2|6179.9|6173.9|6179.2|6173.2|0
1635834640000|2021-11-02 06:30:40|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|0
1635834650000|2021-11-02 06:30:50|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|0
1635834660000|2021-11-02 06:31:00|6179.2|6173.2|6180.2|6174.2|6180.2|6174.2|6179.1|6173.1|1
1635834670000|2021-11-02 06:31:10|6179.7|6173.7|6181.2|6175.2|6181.2|6175.2|6179.2|6173.2|1
1635834680000|2021-11-02 06:31:20|6181.1|6175.1|6180.7|6174.7|6181.2|6175.2|6180.7|6174.7|0
1635834690000|2021-11-02 06:31:30|6180.9|6174.9|6179.7|6173.7|6180.9|6174.9|6179.7|6173.7|0
1635834700000|2021-11-02 06:31:40|6180.1|6174.1|6179.7|6173.7|6180.2|6174.2|6179.7|6173.7|0
1635834710000|2021-11-02 06:31:50|6180.7|6174.7|6180.7|6174.7|6181.2|6175.2|6180.2|6174.2|0
1635834720000|2021-11-02 06:32:00|6180.2|6174.2|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|0
1635834730000|2021-11-02 06:32:10|6181.2|6175.2|6181.1|6175.1|6181.2|6175.2|6181.1|6175.1|0
1635834740000|2021-11-02 06:32:20|6181.2|6175.2|6181.1|6175.1|6181.2|6175.2|6180.6|6174.6|1
1635834750000|2021-11-02 06:32:30|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|0
1635834770000|2021-11-02 06:32:50|||||||||1
1635834780000|2021-11-02 06:33:00|6181.1|6175.1|6181.1|6175.1|6181.2|6175.2|6181.1|6175.1|1
1635834790000|2021-11-02 06:33:10|6181.2|6175.2|6178.7|6172.7|6181.2|6175.2|6178.7|6172.7|1
1635834800000|2021-11-02 06:33:20|6179.2|6173.2|6178.7|6172.7|6179.2|6173.2|6178.7|6172.7|0
1635834810000|2021-11-02 06:33:30|6178.9|6172.9|6180.2|6174.2|6180.2|6174.2|6178.9|6172.9|1
1635834820000|2021-11-02 06:33:40|6182|6176|6183.7|6177.7|6183.9|6177.9|6181.6|6175.6|4
1635834830000|2021-11-02 06:33:50|6184.2|6178.2|6183.7|6177.7|6184.2|6178.2|6183.7|6177.7|0
1635834840000|2021-11-02 06:34:00|6183.9|6177.9|6187|6181|6187.2|6181.2|6183.9|6177.9|2
1635834850000|2021-11-02 06:34:10|6187.1|6181.1|6187.2|6181.2|6187.2|6181.2|6187.1|6181.1|0
1635834860000|2021-11-02 06:34:20|6188.7|6182.7|6187.7|6181.7|6188.7|6182.7|6187.6|6181.6|3
1635834870000|2021-11-02 06:34:30|6187.9|6181.9|6187.7|6181.7|6188.2|6182.2|6187.6|6181.6|1
1635834890000|2021-11-02 06:34:50|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635834900000|2021-11-02 06:35:00|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6187.7|6181.7|0
1635834910000|2021-11-02 06:35:10|6188.5|6182.5|6188.7|6182.7|6189.1|6183.1|6188.5|6182.5|2
1635834920000|2021-11-02 06:35:20|6188.9|6182.9|6189.2|6183.2|6189.2|6183.2|6188.9|6182.9|0
1635834930000|2021-11-02 06:35:30|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1635834950000|2021-11-02 06:35:50|6188.9|6182.9|6190.7|6184.7|6190.7|6184.7|6188.7|6182.7|2
1635834970000|2021-11-02 06:36:10|6189.7|6183.7|6187.7|6181.7|6189.7|6183.7|6187.7|6181.7|1
1635834980000|2021-11-02 06:36:20|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|0
1635834990000|2021-11-02 06:36:30|6188.7|6182.7|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|0
1635835000000|2021-11-02 06:36:40|6188.4|6182.4|6189.1|6183.1|6189.1|6183.1|6188.2|6182.2|0
1635835010000|2021-11-02 06:36:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1635835030000|2021-11-02 06:37:10|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|1
1635835050000|2021-11-02 06:37:30|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|0
1635835060000|2021-11-02 06:37:40|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1635835070000|2021-11-02 06:37:50|6184.7|6178.7|6183.7|6177.7|6184.7|6178.7|6183.7|6177.7|3
1635835090000|2021-11-02 06:38:10|6183.6|6177.6|6183.2|6177.2|6183.6|6177.6|6183.2|6177.2|0
1635835100000|2021-11-02 06:38:20|6182.9|6176.9|6182.4|6176.4|6182.9|6176.9|6182.2|6176.2|1
1635835110000|2021-11-02 06:38:30|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1635835120000|2021-11-02 06:38:40|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|0
1635835140000|2021-11-02 06:39:00|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|1
1635835150000|2021-11-02 06:39:10|6183|6177|6182.2|6176.2|6183|6177|6182.2|6176.2|0
1635835160000|2021-11-02 06:39:20|6182.1|6176.1|6180.2|6174.2|6182.1|6176.1|6180.1|6174.1|3
1635835170000|2021-11-02 06:39:30|6180.6|6174.6|6179.6|6173.6|6180.6|6174.6|6179.1|6173.1|0
1635835180000|2021-11-02 06:39:40|6179.5|6173.5|6181.6|6175.6|6181.6|6175.6|6179.5|6173.5|1
1635835190000|2021-11-02 06:39:50|6181.5|6175.5|6181.1|6175.1|6181.5|6175.5|6180.6|6174.6|0
1635835200000|2021-11-02 06:40:00|6180.7|6174.7|6180.6|6174.6|6180.7|6174.7|6180.6|6174.6|0
1635835210000|2021-11-02 06:40:10|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1635835230000|2021-11-02 06:40:30|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|0
1635835240000|2021-11-02 06:40:40|6180.6|6174.6|6180.6|6174.6|6180.7|6174.7|6180.6|6174.6|0
1635835250000|2021-11-02 06:40:50|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|0
1635835270000|2021-11-02 06:41:10|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1635835290000|2021-11-02 06:41:30|6181.1|6175.1|6180.1|6174.1|6181.1|6175.1|6179.6|6173.6|2
1635835300000|2021-11-02 06:41:40|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6178.7|6172.7|0
1635835310000|2021-11-02 06:41:50|6179.7|6173.7|6181.7|6175.7|6181.7|6175.7|6179.7|6173.7|1
1635835320000|2021-11-02 06:42:00|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|1
1635835330000|2021-11-02 06:42:10|6182|6176|6180.7|6174.7|6182|6176|6180.7|6174.7|1
1635835360000|2021-11-02 06:42:40|6181.1|6175.1|6180.7|6174.7|6181.1|6175.1|6180.7|6174.7|0
1635835370000|2021-11-02 06:42:50|6180.9|6174.9|6180.7|6174.7|6181.2|6175.2|6180.7|6174.7|1
1635835380000|2021-11-02 06:43:00|6181.1|6175.1|6181.1|6175.1|6181.2|6175.2|6180.7|6174.7|1
1635835390000|2021-11-02 06:43:10|6180.7|6174.7|6180.2|6174.2|6180.7|6174.7|6180.2|6174.2|0
1635835400000|2021-11-02 06:43:20|6181.1|6175.1|6181.9|6175.9|6181.9|6175.9|6181.1|6175.1|3
1635835410000|2021-11-02 06:43:30|6181.7|6175.7|6182.4|6176.4|6182.4|6176.4|6181.7|6175.7|0
1635835420000|2021-11-02 06:43:40|6182.2|6176.2|6181.9|6175.9|6182.4|6176.4|6181.9|6175.9|0
1635835440000|2021-11-02 06:44:00|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|0
1635835460000|2021-11-02 06:44:20|6180.4|6174.4|6176.1|6170.1|6180.4|6174.4|6175.6|6169.6|4
1635835490000|2021-11-02 06:44:50|6177.9|6171.9|6177.4|6171.4|6177.9|6171.9|6177.2|6171.2|0
1635835510000|2021-11-02 06:45:10|6177.5|6171.5|6177.7|6171.7|6177.9|6171.9|6176.9|6170.9|0
1635835520000|2021-11-02 06:45:20|6178.5|6172.5|6179.1|6173.1|6180.1|6174.1|6178.5|6172.5|0
1635835530000|2021-11-02 06:45:30|6179.6|6173.6|6181.2|6175.2|6181.2|6175.2|6179.6|6173.6|2
1635835540000|2021-11-02 06:45:40|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1635835550000|2021-11-02 06:45:50|6182.1|6176.1|6181.6|6175.6|6182.1|6176.1|6181.6|6175.6|0
1635835560000|2021-11-02 06:46:00|6181.5|6175.5|6180.1|6174.1|6181.5|6175.5|6180.1|6174.1|0
1635835570000|2021-11-02 06:46:10|6180.6|6174.6|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|0
1635835580000|2021-11-02 06:46:20|6181|6175|6180|6174|6181|6175|6180|6174|0
1635835590000|2021-11-02 06:46:30|6179.6|6173.6|6179.6|6173.6|6180.1|6174.1|6179.6|6173.6|3
1635835600000|2021-11-02 06:46:40|6180|6174|6180.1|6174.1|6180.1|6174.1|6179.6|6173.6|0
1635835620000|2021-11-02 06:47:00|6179.7|6173.7|6179.6|6173.6|6179.7|6173.7|6179.6|6173.6|0
1635835630000|2021-11-02 06:47:10|6179.7|6173.7|6179.6|6173.6|6180.1|6174.1|6179.6|6173.6|0
1635835640000|2021-11-02 06:47:20|6179.7|6173.7|6180.6|6174.6|6181.1|6175.1|6179.7|6173.7|0
1635835650000|2021-11-02 06:47:30|6181.1|6175.1|6181.6|6175.6|6181.6|6175.6|6181.1|6175.1|0
1635835660000|2021-11-02 06:47:40|6181.2|6175.2|6181.1|6175.1|6181.6|6175.6|6181.1|6175.1|0
1635835680000|2021-11-02 06:48:00|6180.5|6174.5|6180.1|6174.1|6180.5|6174.5|6180.1|6174.1|1
1635835690000|2021-11-02 06:48:10|6180|6174|6180.1|6174.1|6180.1|6174.1|6179.8|6173.8|0
1635835700000|2021-11-02 06:48:20|6180.6|6174.6|6180.1|6174.1|6181.1|6175.1|6180.1|6174.1|0
1635835710000|2021-11-02 06:48:30|6180|6174|6179.6|6173.6|6180|6174|6179.6|6173.6|0
1635835720000|2021-11-02 06:48:40|6179.5|6173.5|6179.1|6173.1|6179.5|6173.5|6179.1|6173.1|0
1635835730000|2021-11-02 06:48:50|6180.1|6174.1|6181.1|6175.1|6181.1|6175.1|6180.1|6174.1|0
1635835740000|2021-11-02 06:49:00|6180.6|6174.6|6179.1|6173.1|6180.6|6174.6|6179.1|6173.1|1
1635835750000|2021-11-02 06:49:10|6179.6|6173.6|6179.1|6173.1|6179.6|6173.6|6179.1|6173.1|0
1635835770000|2021-11-02 06:49:30|6179.5|6173.5|6179.1|6173.1|6179.5|6173.5|6179.1|6173.1|0
1635835790000|2021-11-02 06:49:50|6178|6172|6178.1|6172.1|6178.1|6172.1|6178|6172|3
1635835800000|2021-11-02 06:50:00|6178|6172|6177.5|6171.5|6178.3|6172.3|6177.5|6171.5|9
1635835810000|2021-11-02 06:50:10|6177.6|6171.6|6176.5|6170.5|6177.6|6171.6|6176.5|6170.5|0
1635835850000|2021-11-02 06:50:50|||||||||2
1635835870000|2021-11-02 06:51:10|6176.6|6170.6|6176.5|6170.5|6176.6|6170.6|6176.5|6170.5|0
1635835880000|2021-11-02 06:51:20|6176.6|6170.6|6176.5|6170.5|6176.6|6170.6|6176.5|6170.5|0
1635835890000|2021-11-02 06:51:30|6176.1|6170.1|6176|6170|6176.5|6170.5|6176|6170|1
1635835910000|2021-11-02 06:51:50|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1635835920000|2021-11-02 06:52:00|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1635835940000|2021-11-02 06:52:20|6176|6170|6172.6|6166.6|6176.5|6170.5|6172.6|6166.6|6
1635835960000|2021-11-02 06:52:40|6172.7|6166.7|6173.1|6167.1|6173.1|6167.1|6172.7|6166.7|0
1635835970000|2021-11-02 06:52:50|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.6|6167.6|0
1635835980000|2021-11-02 06:53:00|6173.2|6167.2|6172.6|6166.6|6173.6|6167.6|6172.6|6166.6|0
1635835990000|2021-11-02 06:53:10|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1635836000000|2021-11-02 06:53:20|6172.2|6166.2|6173.1|6167.1|6173.5|6167.5|6172.2|6166.2|1
1635836010000|2021-11-02 06:53:30|6172.6|6166.6|6173.1|6167.1|6173.1|6167.1|6172.6|6166.6|0
1635836030000|2021-11-02 06:53:50|6173|6167|6172.6|6166.6|6173|6167|6172.6|6166.6|0
1635836040000|2021-11-02 06:54:00|6172.7|6166.7|6173.1|6167.1|6173.1|6167.1|6172.7|6166.7|0
1635836050000|2021-11-02 06:54:10|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|0
1635836060000|2021-11-02 06:54:20|6172.9|6166.9|6178.2|6172.2|6178.2|6172.2|6172.9|6166.9|1
1635836070000|2021-11-02 06:54:30|6178.1|6172.1|6176.2|6170.2|6178.1|6172.1|6176.2|6170.2|0
1635836080000|2021-11-02 06:54:40|6175.5|6169.5|6174.7|6168.7|6175.5|6169.5|6174.2|6168.2|3
1635836090000|2021-11-02 06:54:50|6175.2|6169.2|6175.7|6169.7|6175.7|6169.7|6175.2|6169.2|1
1635836100000|2021-11-02 06:55:00|6175.6|6169.6|6174.7|6168.7|6175.6|6169.6|6174.4|6168.4|0
1635836110000|2021-11-02 06:55:10|6174.9|6168.9|6174.7|6168.7|6175.2|6169.2|6174.7|6168.7|0
1635836120000|2021-11-02 06:55:20|6175.2|6169.2|6174.2|6168.2|6175.2|6169.2|6174.2|6168.2|0
1635836130000|2021-11-02 06:55:30|6174.4|6168.4|6175.2|6169.2|6175.4|6169.4|6174.4|6168.4|3
1635836140000|2021-11-02 06:55:40|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|2
1635836150000|2021-11-02 06:55:50|6177.2|6171.2|6177.6|6171.6|6177.6|6171.6|6177.2|6171.2|4
1635836170000|2021-11-02 06:56:10|6178.2|6172.2|6179.7|6173.7|6179.7|6173.7|6178.2|6172.2|9
1635836190000|2021-11-02 06:56:30|6178.1|6172.1|6178.2|6172.2|6178.2|6172.2|6176.7|6170.7|2
1635836200000|2021-11-02 06:56:40|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|1
1635836210000|2021-11-02 06:56:50|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1635836220000|2021-11-02 06:57:00|6178.9|6172.9|6178.2|6172.2|6178.9|6172.9|6178.2|6172.2|1
1635836240000|2021-11-02 06:57:20|6177.7|6171.7|6177.6|6171.6|6177.7|6171.7|6177.6|6171.6|0
1635836260000|2021-11-02 06:57:40|6177.1|6171.1|6176.7|6170.7|6177.1|6171.1|6176.2|6170.2|0
1635836270000|2021-11-02 06:57:50|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|0
1635836280000|2021-11-02 06:58:00|6176.6|6170.6|6176.7|6170.7|6176.7|6170.7|6176.6|6170.6|0
1635836300000|2021-11-02 06:58:20|6176.6|6170.6|6176.7|6170.7|6176.7|6170.7|6176.6|6170.6|0
1635836310000|2021-11-02 06:58:30|6176.6|6170.6|6176.7|6170.7|6176.7|6170.7|6176.6|6170.6|4
1635836320000|2021-11-02 06:58:40|||||||||7
1635836330000|2021-11-02 06:58:50|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|5
1635836340000|2021-11-02 06:59:00|6178.7|6172.7|6179.2|6173.2|6179.7|6173.7|6178.7|6172.7|5
1635836350000|2021-11-02 06:59:10|6179.7|6173.7|6177.7|6171.7|6179.7|6173.7|6177.7|6171.7|3
1635836360000|2021-11-02 06:59:20|6177.2|6171.2|6177.1|6171.1|6177.2|6171.2|6177.1|6171.1|0
1635836370000|2021-11-02 06:59:30|6177.6|6171.6|6177.1|6171.1|6177.6|6171.6|6177.1|6171.1|0
1635836390000|2021-11-02 06:59:50|6177.4|6171.4|6177.2|6171.2|6177.7|6171.7|6177.2|6171.2|0
1635836400000|2021-11-02 07:00:00|6176.7|6170.7|6175.2|6169.2|6176.7|6170.7|6175.2|6169.2|0
1635836410000|2021-11-02 07:00:10|6174.7|6168.7|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|0
1635836420000|2021-11-02 07:00:20|6171|6165|6171.9|6165.9|6171.9|6165.9|6171|6165|15
1635836430000|2021-11-02 07:00:30|6170.2|6164.2|6169.2|6163.2|6170.2|6164.2|6168.7|6162.7|2
1635836440000|2021-11-02 07:00:40|6169.7|6163.7|6167.6|6161.6|6169.7|6163.7|6167.6|6161.6|1
1635836450000|2021-11-02 07:00:50|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|0
1635836460000|2021-11-02 07:01:00|||||||||1
1635836470000|2021-11-02 07:01:10|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|0
1635836480000|2021-11-02 07:01:20|6168.2|6162.2|6168.1|6162.1|6168.2|6162.2|6168.1|6162.1|0
1635836490000|2021-11-02 07:01:30|6168.7|6162.7|6167.2|6161.2|6168.9|6162.9|6167.2|6161.2|1
1635836500000|2021-11-02 07:01:40|6166.7|6160.7|6167.2|6161.2|6167.2|6161.2|6166.7|6160.7|6
1635836520000|2021-11-02 07:02:00|||||||||1
1635836530000|2021-11-02 07:02:10|6167.4|6161.4|6167.2|6161.2|6167.4|6161.4|6167.2|6161.2|0
1635836540000|2021-11-02 07:02:20|6167.1|6161.1|6167.2|6161.2|6167.2|6161.2|6166|6160|1
1635836550000|2021-11-02 07:02:30|6167.1|6161.1|6166.7|6160.7|6167.1|6161.1|6166.7|6160.7|1
1635836560000|2021-11-02 07:02:40|6166|6160|6164.2|6158.2|6166|6160|6163.7|6157.7|4
1635836570000|2021-11-02 07:02:50|6164.4|6158.4|6166.2|6160.2|6166.2|6160.2|6164.4|6158.4|0
1635836590000|2021-11-02 07:03:10|6166.1|6160.1|6165.2|6159.2|6166.1|6160.1|6164.7|6158.7|0
1635836600000|2021-11-02 07:03:20|6164.7|6158.7|6164.7|6158.7|6165.2|6159.2|6164.7|6158.7|0
1635836610000|2021-11-02 07:03:30|6164.2|6158.2|6164.7|6158.7|6164.7|6158.7|6164.2|6158.2|0
1635836620000|2021-11-02 07:03:40|6164.2|6158.2|6164.7|6158.7|6164.7|6158.7|6164.2|6158.2|0
1635836630000|2021-11-02 07:03:50|6163.7|6157.7|6164.7|6158.7|6164.7|6158.7|6163.7|6157.7|1
1635836640000|2021-11-02 07:04:00|6164.9|6158.9|6164.7|6158.7|6165.4|6159.4|6164.7|6158.7|0
1635836650000|2021-11-02 07:04:10|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|0
1635836660000|2021-11-02 07:04:20|6164.2|6158.2|6164.6|6158.6|6164.6|6158.6|6164.2|6158.2|0
1635836680000|2021-11-02 07:04:40|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1635836690000|2021-11-02 07:04:50|6164.7|6158.7|6163.4|6157.4|6164.7|6158.7|6163.2|6157.2|3
1635836700000|2021-11-02 07:05:00|6163.2|6157.2|6164.7|6158.7|6164.7|6158.7|6163.2|6157.2|3
1635836710000|2021-11-02 07:05:10|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|0
1635836720000|2021-11-02 07:05:20|6164.2|6158.2|6163.4|6157.4|6164.2|6158.2|6163.2|6157.2|0
1635836730000|2021-11-02 07:05:30|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|0
1635836740000|2021-11-02 07:05:40|6163.2|6157.2|6163.7|6157.7|6163.7|6157.7|6163.2|6157.2|0
1635836750000|2021-11-02 07:05:50|||||||||1
1635836810000|2021-11-02 07:06:50|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|1
1635836820000|2021-11-02 07:07:00|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|1
1635836840000|2021-11-02 07:07:20|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163.7|6157.7|0
1635836860000|2021-11-02 07:07:40|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|0
1635836870000|2021-11-02 07:07:50|6163.5|6157.5|6163.9|6157.9|6163.9|6157.9|6163.5|6157.5|1
1635836900000|2021-11-02 07:08:20|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|0
1635836910000|2021-11-02 07:08:30|6164.7|6158.7|6164.4|6158.4|6164.7|6158.7|6164.4|6158.4|0
1635836930000|2021-11-02 07:08:50|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|1
1635836940000|2021-11-02 07:09:00|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|0
1635836980000|2021-11-02 07:09:40|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6162.9|6156.9|2
1635837000000|2021-11-02 07:10:00|6161.7|6155.7|6162.7|6156.7|6162.9|6156.9|6161.7|6155.7|4
1635837010000|2021-11-02 07:10:10|||||||||3
1635837030000|2021-11-02 07:10:30|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|1
1635837060000|2021-11-02 07:11:00|||||||||2
1635837090000|2021-11-02 07:11:30|6162.7|6156.7|6162.7|6156.7|6162.7|6156.7|6162.7|6156.7|0
1635837100000|2021-11-02 07:11:40|||||||||2
1635837110000|2021-11-02 07:11:50|6163.1|6157.1|6163.2|6157.2|6163.2|6157.2|6163.1|6157.1|1
1635837120000|2021-11-02 07:12:00|||||||||1
1635837140000|2021-11-02 07:12:20|6162.1|6156.1|6162.2|6156.2|6162.2|6156.2|6161.2|6155.2|5
1635837190000|2021-11-02 07:13:10|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635837210000|2021-11-02 07:13:30|6161.9|6155.9|6162.2|6156.2|6162.2|6156.2|6161.9|6155.9|0
1635837240000|2021-11-02 07:14:00|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635837250000|2021-11-02 07:14:10|6161.4|6155.4|6158.6|6152.6|6161.4|6155.4|6158.6|6152.6|1
1635837270000|2021-11-02 07:14:30|6158.2|6152.2|6158.7|6152.7|6159.1|6153.1|6158.2|6152.2|0
1635837280000|2021-11-02 07:14:40|6159.2|6153.2|6158.7|6152.7|6159.2|6153.2|6158.7|6152.7|0
1635837290000|2021-11-02 07:14:50|6159.2|6153.2|6158.7|6152.7|6159.2|6153.2|6158.7|6152.7|0
1635837300000|2021-11-02 07:15:00|6158.6|6152.6|6158.2|6152.2|6158.6|6152.6|6158.2|6152.2|0
1635837320000|2021-11-02 07:15:20|6158.7|6152.7|6158.2|6152.2|6158.7|6152.7|6158.2|6152.2|2
1635837330000|2021-11-02 07:15:30|6158.7|6152.7|6156.7|6150.7|6158.7|6152.7|6156.7|6150.7|2
1635837340000|2021-11-02 07:15:40|6156.1|6150.1|6157.7|6151.7|6157.7|6151.7|6156.1|6150.1|1
1635837350000|2021-11-02 07:15:50|6157.2|6151.2|6157.2|6151.2|6157.2|6151.2|6157.1|6151.1|0
1635837360000|2021-11-02 07:16:00|6157.7|6151.7|6158.2|6152.2|6158.2|6152.2|6156.7|6150.7|0
1635837380000|2021-11-02 07:16:20|||||||||5
1635837390000|2021-11-02 07:16:30|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|0
1635837400000|2021-11-02 07:16:40|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|6158.2|6152.2|0
1635837410000|2021-11-02 07:16:50|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|0
1635837420000|2021-11-02 07:17:00|6159.7|6153.7|6158.4|6152.4|6160.2|6154.2|6158.4|6152.4|2
1635837430000|2021-11-02 07:17:10|6158.7|6152.7|6162.2|6156.2|6162.2|6156.2|6158.7|6152.7|2
1635837440000|2021-11-02 07:17:20|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|16
1635837450000|2021-11-02 07:17:30|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|1
1635837460000|2021-11-02 07:17:40|6159.9|6153.9|6159.5|6153.5|6159.9|6153.9|6159.5|6153.5|3
1635837490000|2021-11-02 07:18:10|6159.6|6153.6|6160|6154|6160|6154|6159.6|6153.6|0
1635837500000|2021-11-02 07:18:20|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|0
1635837510000|2021-11-02 07:18:30|6158|6152|6159|6153|6159|6153|6158|6152|2
1635837520000|2021-11-02 07:18:40|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|0
1635837530000|2021-11-02 07:18:50|6159|6153|6157.1|6151.1|6159|6153|6157.1|6151.1|0
1635837540000|2021-11-02 07:19:00|6156.6|6150.6|6156.6|6150.6|6157.5|6151.5|6156.5|6150.5|0
1635837550000|2021-11-02 07:19:10|6156.4|6150.4|6157.4|6151.4|6157.4|6151.4|6156|6150|0
1635837560000|2021-11-02 07:19:20|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|0
1635837570000|2021-11-02 07:19:30|6156.7|6150.7|6157|6151|6157|6151|6156.4|6150.4|1
1635837580000|2021-11-02 07:19:40|6157.4|6151.4|6159|6153|6159|6153|6157.4|6151.4|2
1635837590000|2021-11-02 07:19:50|6158.4|6152.4|6156.4|6150.4|6158.4|6152.4|6156.4|6150.4|3
1635837600000|2021-11-02 07:20:00|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|0
1635837610000|2021-11-02 07:20:10|6156|6150|6156.5|6150.5|6156.5|6150.5|6156|6150|0
1635837620000|2021-11-02 07:20:20|6156.9|6150.9|6155.6|6149.6|6157|6151|6155.6|6149.6|0
1635837630000|2021-11-02 07:20:30|6156.6|6150.6|6155.6|6149.6|6156.6|6150.6|6155.6|6149.6|1
1635837650000|2021-11-02 07:20:50|6155.4|6149.4|6151.4|6145.4|6155.6|6149.6|6150.9|6144.9|20
1635837660000|2021-11-02 07:21:00|6151.1|6145.1|6151.9|6145.9|6151.9|6145.9|6151.1|6145.1|1
1635837670000|2021-11-02 07:21:10|||||||||2
1635837680000|2021-11-02 07:21:20|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1635837700000|2021-11-02 07:21:40|6152.9|6146.9|6153.5|6147.5|6153.5|6147.5|6152.9|6146.9|1
1635837710000|2021-11-02 07:21:50|6153.1|6147.1|6154|6148|6154|6148|6153.1|6147.1|1
1635837720000|2021-11-02 07:22:00|6154.4|6148.4|6153.4|6147.4|6154.4|6148.4|6153.4|6147.4|0
1635837730000|2021-11-02 07:22:10|6153.2|6147.2|6153.4|6147.4|6153.5|6147.5|6152.9|6146.9|0
1635837740000|2021-11-02 07:22:20|6153.1|6147.1|6153.4|6147.4|6153.5|6147.5|6153.1|6147.1|1
1635837750000|2021-11-02 07:22:30|6153.9|6147.9|6154|6148|6154|6148|6153.9|6147.9|0
1635837760000|2021-11-02 07:22:40|6154.4|6148.4|6153.9|6147.9|6154.5|6148.5|6153.9|6147.9|1
1635837770000|2021-11-02 07:22:50|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|1
1635837790000|2021-11-02 07:23:10|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|5
1635837800000|2021-11-02 07:23:20|6150.6|6144.6|6149.9|6143.9|6151|6145|6149.9|6143.9|13
1635837830000|2021-11-02 07:23:50|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|1
1635837840000|2021-11-02 07:24:00|6150|6144|6150.1|6144.1|6151|6145|6149.9|6143.9|4
1635837860000|2021-11-02 07:24:20|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1635837870000|2021-11-02 07:24:30|6150.5|6144.5|6151.5|6145.5|6151.5|6145.5|6150.5|6144.5|1
1635837880000|2021-11-02 07:24:40|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|0
1635837900000|2021-11-02 07:25:00|6150.9|6144.9|6150.4|6144.4|6150.9|6144.9|6150.1|6144.1|2
1635837910000|2021-11-02 07:25:10|6150.5|6144.5|6149.4|6143.4|6150.7|6144.7|6149.4|6143.4|1
1635837920000|2021-11-02 07:25:20|6149.2|6143.2|6149.4|6143.4|6149.4|6143.4|6149.2|6143.2|4
1635837930000|2021-11-02 07:25:30|6149.5|6143.5|6149.9|6143.9|6149.9|6143.9|6149.5|6143.5|1
1635837950000|2021-11-02 07:25:50|6149.7|6143.7|6150.9|6144.9|6151|6145|6149.7|6143.7|2
1635837970000|2021-11-02 07:26:10|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|0
1635838010000|2021-11-02 07:26:50|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|0
1635838020000|2021-11-02 07:27:00|6150.7|6144.7|6150.4|6144.4|6150.7|6144.7|6150.4|6144.4|0
1635838030000|2021-11-02 07:27:10|6150.2|6144.2|6151|6145|6151|6145|6149.4|6143.4|1
1635838050000|2021-11-02 07:27:30|6150.7|6144.7|6151|6145|6151|6145|6150.7|6144.7|1
1635838080000|2021-11-02 07:28:00|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|0
1635838100000|2021-11-02 07:28:20|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|0
1635838110000|2021-11-02 07:28:30|6151.2|6145.2|6151.4|6145.4|6151.7|6145.7|6151.2|6145.2|1
1635838130000|2021-11-02 07:28:50|6151.7|6145.7|6151.9|6145.9|6151.9|6145.9|6151.7|6145.7|0
1635838150000|2021-11-02 07:29:10|6152.6|6146.6|6154.4|6148.4|6154.4|6148.4|6152.6|6146.6|5
1635838160000|2021-11-02 07:29:20|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|6153.9|6147.9|0
1635838170000|2021-11-02 07:29:30|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1635838180000|2021-11-02 07:29:40|6154.2|6148.2|6153.7|6147.7|6154.2|6148.2|6153.7|6147.7|0
1635838230000|2021-11-02 07:30:30|6153.9|6147.9|6153.7|6147.7|6154.2|6148.2|6153.7|6147.7|0
1635838270000|2021-11-02 07:31:10|6154|6148|6154.5|6148.5|6154.5|6148.5|6154|6148|0
1635838310000|2021-11-02 07:31:50|6154.9|6148.9|6156|6150|6156|6150|6154.9|6148.9|0
1635838320000|2021-11-02 07:32:00|6156.3|6150.3|6155.7|6149.7|6156.3|6150.3|6155.7|6149.7|2
1635838350000|2021-11-02 07:32:30|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1635838360000|2021-11-02 07:32:40|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|0
1635838370000|2021-11-02 07:32:50|6154.2|6148.2|6153.7|6147.7|6154.2|6148.2|6153.7|6147.7|1
1635838390000|2021-11-02 07:33:10|6154.6|6148.6|6156|6150|6156|6150|6154.6|6148.6|1
1635838400000|2021-11-02 07:33:20|6155.5|6149.5|6155.4|6149.4|6155.5|6149.5|6155.4|6149.4|0
1635838420000|2021-11-02 07:33:40|6155.2|6149.2|6155.9|6149.9|6156|6150|6155.2|6149.2|0
1635838440000|2021-11-02 07:34:00|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|1
1635838450000|2021-11-02 07:34:10|6154.5|6148.5|6154.9|6148.9|6154.9|6148.9|6154.5|6148.5|0
1635838470000|2021-11-02 07:34:30|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1635838490000|2021-11-02 07:34:50|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|6154.9|6148.9|0
1635838500000|2021-11-02 07:35:00|6155|6149|6154.9|6148.9|6155|6149|6154.9|6148.9|0
1635838570000|2021-11-02 07:36:10|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1635838670000|2021-11-02 07:37:50|6153.4|6147.4|6154.4|6148.4|6154.4|6148.4|6153.4|6147.4|1
1635838680000|2021-11-02 07:38:00|6154.2|6148.2|6153.9|6147.9|6154.2|6148.2|6153.9|6147.9|0
1635838690000|2021-11-02 07:38:10|6153.1|6147.1|6153.2|6147.2|6153.2|6147.2|6153|6147|2
1635838740000|2021-11-02 07:39:00|6153.4|6147.4|6153.7|6147.7|6154|6148|6153.4|6147.4|0
1635838750000|2021-11-02 07:39:10|6153.6|6147.6|6153.1|6147.1|6153.6|6147.6|6153.1|6147.1|0
1635838790000|2021-11-02 07:39:50|6153.2|6147.2|6152.7|6146.7|6153.2|6147.2|6152.7|6146.7|1
1635838800000|2021-11-02 07:40:00|6153.1|6147.1|6152.1|6146.1|6153.1|6147.1|6152.1|6146.1|1
1635838820000|2021-11-02 07:40:20|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|1
1635838830000|2021-11-02 07:40:30|6152.6|6146.6|6152.1|6146.1|6152.6|6146.6|6152.1|6146.1|0
1635838840000|2021-11-02 07:40:40|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|7
1635838850000|2021-11-02 07:40:50|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|3
1635838860000|2021-11-02 07:41:00|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|0
1635838870000|2021-11-02 07:41:10|6151.8|6145.8|6152.5|6146.5|6152.5|6146.5|6151.8|6145.8|5
1635838910000|2021-11-02 07:41:50|6152.3|6146.3|6151.8|6145.8|6152.3|6146.3|6151.8|6145.8|0
1635838920000|2021-11-02 07:42:00|6151.5|6145.5|6146|6140|6151.5|6145.5|6145.5|6139.5|11
1635838930000|2021-11-02 07:42:10|6145.3|6139.3|6144.8|6138.8|6145.5|6139.5|6144.8|6138.8|2
1635838940000|2021-11-02 07:42:20|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|1
1635838950000|2021-11-02 07:42:30|6145.5|6139.5|6147|6141|6147|6141|6145.5|6139.5|1
1635838960000|2021-11-02 07:42:40|6148|6142|6148|6142|6148|6142|6148|6142|1
1635838980000|2021-11-02 07:43:00|6147.6|6141.6|6146|6140|6147.6|6141.6|6146|6140|0
1635838990000|2021-11-02 07:43:10|6146.2|6140.2|6146.5|6140.5|6147.1|6141.1|6146.2|6140.2|1
1635839030000|2021-11-02 07:43:50|6146.2|6140.2|6145.8|6139.8|6147|6141|6145.8|6139.8|2
1635839040000|2021-11-02 07:44:00|6145.7|6139.7|6142|6136|6145.7|6139.7|6142|6136|5
1635839050000|2021-11-02 07:44:10|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1635839060000|2021-11-02 07:44:20|6141.5|6135.5|6142.5|6136.5|6143|6137|6141.5|6135.5|1
1635839100000|2021-11-02 07:45:00|6142|6136|6142.5|6136.5|6142.5|6136.5|6141.6|6135.6|3
1635839130000|2021-11-02 07:45:30|6142.2|6136.2|6143.6|6137.6|6143.7|6137.7|6142.2|6136.2|1
1635839150000|2021-11-02 07:45:50|6144|6138|6144.1|6138.1|6144.3|6138.3|6143.6|6137.6|0
1635839160000|2021-11-02 07:46:00|6143.6|6137.6|6143.6|6137.6|6144.1|6138.1|6143.6|6137.6|0
1635839170000|2021-11-02 07:46:10|6143.7|6137.7|6143.6|6137.6|6144.1|6138.1|6143.6|6137.6|1
1635839180000|2021-11-02 07:46:20|6143.2|6137.2|6144.1|6138.1|6144.1|6138.1|6143.2|6137.2|1
1635839190000|2021-11-02 07:46:30|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|4
1635839210000|2021-11-02 07:46:50|6143.8|6137.8|6144.2|6138.2|6144.2|6138.2|6143.8|6137.8|1
1635839220000|2021-11-02 07:47:00|6144.7|6138.7|6145.2|6139.2|6145.2|6139.2|6144.7|6138.7|0
1635839240000|2021-11-02 07:47:20|6144.9|6138.9|6144.6|6138.6|6144.9|6138.9|6144.6|6138.6|1
1635839250000|2021-11-02 07:47:30|6144.2|6138.2|6144.7|6138.7|6144.7|6138.7|6144.2|6138.2|0
1635839260000|2021-11-02 07:47:40|6145|6139|6145.7|6139.7|6145.7|6139.7|6144.7|6138.7|4
1635839280000|2021-11-02 07:48:00|6145.4|6139.4|6143.7|6137.7|6145.4|6139.4|6143.7|6137.7|3
1635839310000|2021-11-02 07:48:30|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1635839330000|2021-11-02 07:48:50|6143.1|6137.1|6142.7|6136.7|6143.1|6137.1|6142.7|6136.7|0
1635839340000|2021-11-02 07:49:00|6142.4|6136.4|6141.8|6135.8|6142.4|6136.4|6141.8|6135.8|6
1635839350000|2021-11-02 07:49:10|6141.6|6135.6|6142.5|6136.5|6142.5|6136.5|6141.6|6135.6|1
1635839360000|2021-11-02 07:49:20|6142.2|6136.2|6142.5|6136.5|6142.5|6136.5|6142.2|6136.2|1
1635839390000|2021-11-02 07:49:50|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|0
1635839410000|2021-11-02 07:50:10|6142.5|6136.5|6142|6136|6142.5|6136.5|6142|6136|0
1635839420000|2021-11-02 07:50:20|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|0
1635839430000|2021-11-02 07:50:30|6142|6136|6142|6136|6143.1|6137.1|6142|6136|2
1635839440000|2021-11-02 07:50:40|6142.2|6136.2|6143|6137|6143.1|6137.1|6142.2|6136.2|1
1635839460000|2021-11-02 07:51:00|6142.5|6136.5|6141.8|6135.8|6142.5|6136.5|6141.8|6135.8|0
1635839480000|2021-11-02 07:51:20|6140.8|6134.8|6141.8|6135.8|6142.3|6136.3|6140.8|6134.8|3
1635839500000|2021-11-02 07:51:40|6142|6136|6141.8|6135.8|6142|6136|6141.8|6135.8|5
1635839510000|2021-11-02 07:51:50|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1635839540000|2021-11-02 07:52:20|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|2
1635839550000|2021-11-02 07:52:30|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1635839560000|2021-11-02 07:52:40|6141.6|6135.6|6141.8|6135.8|6141.8|6135.8|6141.6|6135.6|1
1635839580000|2021-11-02 07:53:00|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1635839600000|2021-11-02 07:53:20|6141.6|6135.6|6142.1|6136.1|6142.1|6136.1|6141.6|6135.6|2
1635839630000|2021-11-02 07:53:50|6141.1|6135.1|6142.1|6136.1|6142.1|6136.1|6141.1|6135.1|6
1635839640000|2021-11-02 07:54:00|6142|6136|6141.8|6135.8|6142|6136|6141.5|6135.5|0
1635839660000|2021-11-02 07:54:20|6142|6136|6142|6136|6142|6136|6142|6136|0
1635839680000|2021-11-02 07:54:40|6142.3|6136.3|6142.1|6136.1|6142.3|6136.3|6142.1|6136.1|2
1635839700000|2021-11-02 07:55:00|6141.8|6135.8|6142.1|6136.1|6142.1|6136.1|6141.8|6135.8|1
1635839730000|2021-11-02 07:55:30|6142|6136|6142|6136|6142|6136|6142|6136|0
1635839760000|2021-11-02 07:56:00|6141.8|6135.8|6142.1|6136.1|6142.1|6136.1|6141.5|6135.5|1
1635839800000|2021-11-02 07:56:40|6142|6136|6142|6136|6142|6136|6142|6136|0
1635839810000|2021-11-02 07:56:50|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|0
1635839820000|2021-11-02 07:57:00|6141.5|6135.5|6141.3|6135.3|6141.5|6135.5|6141.3|6135.3|1
1635839830000|2021-11-02 07:57:10|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|0
1635839850000|2021-11-02 07:57:30|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|5
1635839860000|2021-11-02 07:57:40|||||||||1
1635839870000|2021-11-02 07:57:50|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|2
1635839890000|2021-11-02 07:58:10|6141|6135|6141|6135|6141|6135|6141|6135|1
1635839900000|2021-11-02 07:58:20|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|0
1635839910000|2021-11-02 07:58:30|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|1
1635839930000|2021-11-02 07:58:50|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|0
1635839970000|2021-11-02 07:59:30|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1635840000000|2021-11-02 08:00:00|6142.6|6136.6|6142|6136|6142.6|6136.6|6142|6136|3
1635840010000|2021-11-02 08:00:10|6141.8|6135.8|6141.3|6135.3|6141.8|6135.8|6140.8|6134.8|4
1635840040000|2021-11-02 08:00:40|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|0
1635840050000|2021-11-02 08:00:50|6141.3|6135.3|6140.8|6134.8|6141.3|6135.3|6140.8|6134.8|1
1635840060000|2021-11-02 08:01:00|6141.2|6135.2|6141.8|6135.8|6141.8|6135.8|6141.2|6135.2|1
1635840070000|2021-11-02 08:01:10|6141.3|6135.3|6141.5|6135.5|6141.5|6135.5|6141|6135|0
1635840080000|2021-11-02 08:01:20|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|0
1635840090000|2021-11-02 08:01:30|6141.3|6135.3|6141|6135|6141.3|6135.3|6141|6135|4
1635840100000|2021-11-02 08:01:40|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|0
1635840110000|2021-11-02 08:01:50|6141|6135|6141|6135|6141|6135|6141|6135|0
1635840120000|2021-11-02 08:02:00|6141.3|6135.3|6141.3|6135.3|6141.5|6135.5|6141.3|6135.3|0
1635840140000|2021-11-02 08:02:20|6141.5|6135.5|6141.5|6135.5|6142|6136|6141.5|6135.5|1
1635840170000|2021-11-02 08:02:50|6141.8|6135.8|6141.3|6135.3|6142|6136|6141.3|6135.3|0
1635840200000|2021-11-02 08:03:20|6141.2|6135.2|6140.8|6134.8|6141.2|6135.2|6140.8|6134.8|0
1635840210000|2021-11-02 08:03:30|6141.2|6135.2|6141.3|6135.3|6141.3|6135.3|6141.2|6135.2|2
1635840220000|2021-11-02 08:03:40|6141.5|6135.5|6141.3|6135.3|6142|6136|6141.3|6135.3|1
1635840230000|2021-11-02 08:03:50|6141.5|6135.5|6141.3|6135.3|6141.7|6135.7|6141.3|6135.3|4
1635840240000|2021-11-02 08:04:00|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|1
1635840250000|2021-11-02 08:04:10|6142|6136|6142|6136|6142|6136|6142|6136|1
1635840270000|2021-11-02 08:04:30|6141.8|6135.8|6141.3|6135.3|6141.8|6135.8|6141.3|6135.3|0
1635840300000|2021-11-02 08:05:00|||||||||1
1635840320000|2021-11-02 08:05:20|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|1
1635840360000|2021-11-02 08:06:00|||||||||1
1635840400000|2021-11-02 08:06:40|6142.2|6136.2|6145.5|6139.5|6145.5|6139.5|6141.3|6135.3|4
1635840410000|2021-11-02 08:06:50|6145.3|6139.3|6145|6139|6145.3|6139.3|6145|6139|0
1635840420000|2021-11-02 08:07:00|6144.5|6138.5|6145|6139|6145|6139|6144.5|6138.5|0
1635840430000|2021-11-02 08:07:10|6141.5|6135.5|6141.8|6135.8|6142.5|6136.5|6141.5|6135.5|76
1635840450000|2021-11-02 08:07:30|6141.5|6135.5|6141.8|6135.8|6142|6136|6141.5|6135.5|1
1635840460000|2021-11-02 08:07:40|6141.5|6135.5|6130.1|6124.1|6141.5|6135.5|6130.1|6124.1|11
1635840470000|2021-11-02 08:07:50|6131.1|6125.1|6131|6125|6131.1|6125.1|6131|6125|3
1635840480000|2021-11-02 08:08:00|6130.6|6124.6|6130.8|6124.8|6130.8|6124.8|6130.1|6124.1|75
1635840490000|2021-11-02 08:08:10|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|1
1635840500000|2021-11-02 08:08:20|6132|6126|6132|6126|6132|6126|6132|6126|2
1635840510000|2021-11-02 08:08:30|6131.8|6125.8|6131.5|6125.5|6132|6126|6131|6125|0
1635840520000|2021-11-02 08:08:40|6131.8|6125.8|6132.6|6126.6|6132.6|6126.6|6131.8|6125.8|2
1635840540000|2021-11-02 08:09:00|6133|6127|6131|6125|6133|6127|6131|6125|78
1635840550000|2021-11-02 08:09:10|6130.5|6124.5|6130.5|6124.5|6130.6|6124.6|6130.5|6124.5|1
1635840560000|2021-11-02 08:09:20|||||||||1
1635840570000|2021-11-02 08:09:30|||||||||2
1635840580000|2021-11-02 08:09:40|6131|6125|6131.5|6125.5|6131.5|6125.5|6131|6125|2
1635840590000|2021-11-02 08:09:50|6132.5|6126.5|6131.3|6125.3|6132.5|6126.5|6131.3|6125.3|3
1635840600000|2021-11-02 08:10:00|6131|6125|6131|6125|6131|6125|6131|6125|0
1635840620000|2021-11-02 08:10:20|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|38
1635840630000|2021-11-02 08:10:30|6131.5|6125.5|6132|6126|6132.5|6126.5|6131.5|6125.5|5
1635840660000|2021-11-02 08:11:00|6132.1|6126.1|6132|6126|6132.3|6126.3|6132|6126|1
1635840670000|2021-11-02 08:11:10|6131.6|6125.6|6131.5|6125.5|6131.6|6125.6|6131.5|6125.5|0
1635840680000|2021-11-02 08:11:20|6131.1|6125.1|6134.1|6128.1|6134.1|6128.1|6131.1|6125.1|10
1635840690000|2021-11-02 08:11:30|6133.7|6127.7|6133.5|6127.5|6133.7|6127.7|6133.5|6127.5|0
1635840710000|2021-11-02 08:11:50|6133.3|6127.3|6132.8|6126.8|6133.3|6127.3|6132.8|6126.8|0
1635840720000|2021-11-02 08:12:00|6133.3|6127.3|6134.5|6128.5|6134.5|6128.5|6132|6126|11
1635840740000|2021-11-02 08:12:20|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6
1635840750000|2021-11-02 08:12:30|6135|6129|6134|6128|6135|6129|6134|6128|0
1635840760000|2021-11-02 08:12:40|6133.5|6127.5|6134|6128|6134|6128|6133.5|6127.5|1
1635840770000|2021-11-02 08:12:50|6135|6129|6134.5|6128.5|6135|6129|6134.5|6128.5|9
1635840780000|2021-11-02 08:13:00|6134.1|6128.1|6134|6128|6134.1|6128.1|6134|6128|0
1635840790000|2021-11-02 08:13:10|6134.7|6128.7|6136|6130|6136|6130|6134.7|6128.7|3
1635840800000|2021-11-02 08:13:20|||||||||2
1635840820000|2021-11-02 08:13:40|6135.8|6129.8|6136.8|6130.8|6136.8|6130.8|6134.3|6128.3|4
1635840830000|2021-11-02 08:13:50|6136.3|6130.3|6132|6126|6136.3|6130.3|6131.8|6125.8|28
1635840840000|2021-11-02 08:14:00|6134|6128|6134|6128|6134.5|6128.5|6134|6128|12
1635840850000|2021-11-02 08:14:10|6132|6126|6131.5|6125.5|6132|6126|6131.5|6125.5|4
1635840860000|2021-11-02 08:14:20|6131.6|6125.6|6132|6126|6132|6126|6131.6|6125.6|7
1635840880000|2021-11-02 08:14:40|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1635840890000|2021-11-02 08:14:50|6132|6126|6132|6126|6132|6126|6132|6126|3
1635840900000|2021-11-02 08:15:00|6133.5|6127.5|6131.5|6125.5|6135.1|6129.1|6131.5|6125.5|84
1635840910000|2021-11-02 08:15:10|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|1
1635840920000|2021-11-02 08:15:20|6132.1|6126.1|6131.6|6125.6|6132.1|6126.1|6131.6|6125.6|37
1635840930000|2021-11-02 08:15:30|6132.3|6126.3|6127.7|6121.7|6132.3|6126.3|6127.7|6121.7|85
1635840940000|2021-11-02 08:15:40|6127.2|6121.2|6126.2|6120.2|6127.2|6121.2|6126.2|6120.2|20
1635840950000|2021-11-02 08:15:50|6125.2|6119.2|6123.7|6117.7|6125.2|6119.2|6123.7|6117.7|10
1635840970000|2021-11-02 08:16:10|6126.1|6120.1|6124.7|6118.7|6126.1|6120.1|6124.1|6118.1|6
1635840980000|2021-11-02 08:16:20|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|0
1635840990000|2021-11-02 08:16:30|6126.7|6120.7|6130|6124|6130|6124|6125.5|6119.5|4
1635841000000|2021-11-02 08:16:40|6129.7|6123.7|6129.6|6123.6|6132.1|6126.1|6129.5|6123.5|75
1635841010000|2021-11-02 08:16:50|6130.1|6124.1|6132.7|6126.7|6132.7|6126.7|6130.1|6124.1|2
1635841020000|2021-11-02 08:17:00|6133.2|6127.2|6134.7|6128.7|6134.7|6128.7|6133.2|6127.2|3
1635841030000|2021-11-02 08:17:10|6135.1|6129.1|6134.6|6128.6|6135.1|6129.1|6134.6|6128.6|0
1635841040000|2021-11-02 08:17:20|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|1
1635841060000|2021-11-02 08:17:40|6135.1|6129.1|6135.2|6129.2|6135.6|6129.6|6135.1|6129.1|1
1635841070000|2021-11-02 08:17:50|6135.1|6129.1|6134.6|6128.6|6135.1|6129.1|6134.6|6128.6|0
1635841080000|2021-11-02 08:18:00|6134.1|6128.1|6135.1|6129.1|6135.2|6129.2|6134.1|6128.1|1
1635841130000|2021-11-02 08:18:50|6135|6129|6134.6|6128.6|6135|6129|6134.6|6128.6|0
1635841140000|2021-11-02 08:19:00|6134.1|6128.1|6132|6126|6134.1|6128.1|6132|6126|5
1635841150000|2021-11-02 08:19:10|6131.8|6125.8|6131.3|6125.3|6131.8|6125.8|6131.3|6125.3|1
1635841160000|2021-11-02 08:19:20|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|0
1635841170000|2021-11-02 08:19:30|6134.7|6128.7|6135.1|6129.1|6135.1|6129.1|6134.6|6128.6|3
1635841180000|2021-11-02 08:19:40|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|0
1635841190000|2021-11-02 08:19:50|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|0
1635841220000|2021-11-02 08:20:20|6135.5|6129.5|6132.8|6126.8|6135.5|6129.5|6132.8|6126.8|0
1635841230000|2021-11-02 08:20:30|6133|6127|6132.8|6126.8|6133|6127|6132.8|6126.8|0
1635841250000|2021-11-02 08:20:50|6132.5|6126.5|6131.8|6125.8|6132.5|6126.5|6131.8|6125.8|1
1635841260000|2021-11-02 08:21:00|6131.7|6125.7|6131.3|6125.3|6131.7|6125.7|6131.3|6125.3|0
1635841300000|2021-11-02 08:21:40|6130.8|6124.8|6131.3|6125.3|6131.3|6125.3|6130.8|6124.8|2
1635841310000|2021-11-02 08:21:50|6131.5|6125.5|6132.3|6126.3|6132.3|6126.3|6131.5|6125.5|1
1635841320000|2021-11-02 08:22:00|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1635841330000|2021-11-02 08:22:10|6132.8|6126.8|6135.5|6129.5|6135.5|6129.5|6132.8|6126.8|5
1635841340000|2021-11-02 08:22:20|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1635841350000|2021-11-02 08:22:30|6134.8|6128.8|6134.8|6128.8|6135.5|6129.5|6134.8|6128.8|0
1635841380000|2021-11-02 08:23:00|6135|6129|6134|6128|6135|6129|6134|6128|1
1635841390000|2021-11-02 08:23:10|6133.5|6127.5|6133.8|6127.8|6134.1|6128.1|6133.3|6127.3|0
1635841400000|2021-11-02 08:23:20|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|6133.3|6127.3|0
1635841410000|2021-11-02 08:23:30|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1635841420000|2021-11-02 08:23:40|6134.2|6128.2|6136|6130|6136|6130|6134.2|6128.2|5
1635841430000|2021-11-02 08:23:50|6135.8|6129.8|6135.5|6129.5|6135.8|6129.8|6135.5|6129.5|0
1635841440000|2021-11-02 08:24:00|6135.8|6129.8|6135.3|6129.3|6135.8|6129.8|6135.3|6129.3|1
1635841450000|2021-11-02 08:24:10|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|6134.8|6128.8|0
1635841460000|2021-11-02 08:24:20|6134.4|6128.4|6135.5|6129.5|6135.5|6129.5|6133.3|6127.3|2
1635841480000|2021-11-02 08:24:40|6135|6129|6135|6129|6135|6129|6135|6129|0
1635841490000|2021-11-02 08:24:50|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|1
1635841500000|2021-11-02 08:25:00|6135.1|6129.1|6134.5|6128.5|6135.1|6129.1|6134.5|6128.5|0
1635841510000|2021-11-02 08:25:10|6135.5|6129.5|6135.6|6129.6|6135.6|6129.6|6135.5|6129.5|2
1635841520000|2021-11-02 08:25:20|6135.1|6129.1|6135|6129|6135.1|6129.1|6135|6129|0
1635841540000|2021-11-02 08:25:40|6135.1|6129.1|6137.3|6131.3|6137.3|6131.3|6135|6129|5
1635841550000|2021-11-02 08:25:50|6137.8|6131.8|6139|6133|6139|6133|6137.8|6131.8|3
1635841560000|2021-11-02 08:26:00|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|0
1635841570000|2021-11-02 08:26:10|6141.1|6135.1|6141|6135|6141.1|6135.1|6140.3|6134.3|3
1635841580000|2021-11-02 08:26:20|6140.5|6134.5|6140.3|6134.3|6140.5|6134.5|6140|6134|0
1635841590000|2021-11-02 08:26:30|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635841610000|2021-11-02 08:26:50|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|1
1635841620000|2021-11-02 08:27:00|6142|6136|6141.5|6135.5|6142|6136|6141.5|6135.5|1
1635841640000|2021-11-02 08:27:20|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6140.5|6134.5|1
1635841660000|2021-11-02 08:27:40|6140.9|6134.9|6140.8|6134.8|6140.9|6134.9|6140.8|6134.8|0
1635841710000|2021-11-02 08:28:30|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.8|6134.8|0
1635841720000|2021-11-02 08:28:40|6140.4|6134.4|6141.4|6135.4|6141.4|6135.4|6140.3|6134.3|3
1635841730000|2021-11-02 08:28:50|6141.3|6135.3|6140.3|6134.3|6141.3|6135.3|6140.3|6134.3|0
1635841740000|2021-11-02 08:29:00|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|5
1635841750000|2021-11-02 08:29:10|6139.8|6133.8|6140.8|6134.8|6141.3|6135.3|6139.8|6133.8|3
1635841760000|2021-11-02 08:29:20|6141.2|6135.2|6140.8|6134.8|6141.3|6135.3|6140.8|6134.8|1
1635841790000|2021-11-02 08:29:50|6140.9|6134.9|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1635841800000|2021-11-02 08:30:00|6141.2|6135.2|6140.8|6134.8|6141.2|6135.2|6140.8|6134.8|1
1635841810000|2021-11-02 08:30:10|6140.7|6134.7|6141.9|6135.9|6141.9|6135.9|6140.7|6134.7|4
1635841820000|2021-11-02 08:30:20|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|4
1635841830000|2021-11-02 08:30:30|||||||||6
1635841840000|2021-11-02 08:30:40|6144.6|6138.6|6145.7|6139.7|6145.7|6139.7|6144.6|6138.6|6
1635841850000|2021-11-02 08:30:50|6146.1|6140.1|6145.1|6139.1|6146.4|6140.4|6145.1|6139.1|11
1635841860000|2021-11-02 08:31:00|6145.6|6139.6|6146.1|6140.1|6146.1|6140.1|6145.6|6139.6|0
1635841880000|2021-11-02 08:31:20|6145.9|6139.9|6145.6|6139.6|6145.9|6139.9|6145.6|6139.6|1
1635841890000|2021-11-02 08:31:30|6145.9|6139.9|6146.1|6140.1|6146.1|6140.1|6145.6|6139.6|0
1635841900000|2021-11-02 08:31:40|6145.9|6139.9|6146.1|6140.1|6146.1|6140.1|6145.9|6139.9|0
1635841910000|2021-11-02 08:31:50|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|0
1635841920000|2021-11-02 08:32:00|6145.7|6139.7|6147.2|6141.2|6147.2|6141.2|6145.7|6139.7|3
1635841940000|2021-11-02 08:32:20|6145.9|6139.9|6145.6|6139.6|6145.9|6139.9|6145.6|6139.6|2
1635841960000|2021-11-02 08:32:40|6145.7|6139.7|6146.2|6140.2|6146.2|6140.2|6145.7|6139.7|0
1635841970000|2021-11-02 08:32:50|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|0
1635841980000|2021-11-02 08:33:00|6146.2|6140.2|6149.7|6143.7|6150.7|6144.7|6146.1|6140.1|7
1635841990000|2021-11-02 08:33:10|6149.6|6143.6|6149.2|6143.2|6149.6|6143.6|6149.2|6143.2|0
1635842000000|2021-11-02 08:33:20|6148.7|6142.7|6149.7|6143.7|6149.7|6143.7|6148.7|6142.7|1
1635842010000|2021-11-02 08:33:30|6147.7|6141.7|6148.9|6142.9|6148.9|6142.9|6147.4|6141.4|13
1635842020000|2021-11-02 08:33:40|6149.2|6143.2|6149.7|6143.7|6149.7|6143.7|6149.2|6143.2|0
1635842030000|2021-11-02 08:33:50|6149.6|6143.6|6148.7|6142.7|6149.6|6143.6|6148.7|6142.7|0
1635842040000|2021-11-02 08:34:00|6148.6|6142.6|6148.2|6142.2|6148.6|6142.6|6148.2|6142.2|5
1635842060000|2021-11-02 08:34:20|6147.9|6141.9|6149.7|6143.7|6149.7|6143.7|6147.9|6141.9|5
1635842070000|2021-11-02 08:34:30|6148.2|6142.2|6148.7|6142.7|6148.7|6142.7|6148.2|6142.2|1
1635842080000|2021-11-02 08:34:40|6148.9|6142.9|6149.2|6143.2|6149.2|6143.2|6148.7|6142.7|2
1635842100000|2021-11-02 08:35:00|6148.7|6142.7|6147.9|6141.9|6148.7|6142.7|6147.9|6141.9|10
1635842110000|2021-11-02 08:35:10|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|27
1635842120000|2021-11-02 08:35:20|6148.2|6142.2|6143.2|6137.2|6148.2|6142.2|6143.2|6137.2|48
1635842140000|2021-11-02 08:35:40|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1635842160000|2021-11-02 08:36:00|6143.4|6137.4|6141.1|6135.1|6143.4|6137.4|6138.7|6132.7|4
1635842170000|2021-11-02 08:36:10|6140.9|6134.9|6141.1|6135.1|6141.1|6135.1|6140.9|6134.9|0
1635842180000|2021-11-02 08:36:20|6140.6|6134.6|6139.6|6133.6|6140.6|6134.6|6139.6|6133.6|1
1635842190000|2021-11-02 08:36:30|6140.7|6134.7|6141.7|6135.7|6141.7|6135.7|6140.7|6134.7|2
1635842200000|2021-11-02 08:36:40|6142.2|6136.2|6140.6|6134.6|6142.2|6136.2|6140.6|6134.6|3
1635842210000|2021-11-02 08:36:50|6140.1|6134.1|6138.7|6132.7|6140.1|6134.1|6138.7|6132.7|1
1635842220000|2021-11-02 08:37:00|6138.6|6132.6|6139.1|6133.1|6139.1|6133.1|6138.6|6132.6|0
1635842230000|2021-11-02 08:37:10|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|0
1635842240000|2021-11-02 08:37:20|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|0
1635842250000|2021-11-02 08:37:30|6140.6|6134.6|6141.1|6135.1|6141.1|6135.1|6140.4|6134.4|2
1635842260000|2021-11-02 08:37:40|6140.9|6134.9|6140.1|6134.1|6141.1|6135.1|6140.1|6134.1|1
1635842270000|2021-11-02 08:37:50|6140.6|6134.6|6142.1|6136.1|6142.4|6136.4|6140.6|6134.6|5
1635842280000|2021-11-02 08:38:00|6141.6|6135.6|6140.7|6134.7|6141.6|6135.6|6140.7|6134.7|0
1635842290000|2021-11-02 08:38:10|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|0
1635842300000|2021-11-02 08:38:20|6140.1|6134.1|6141.4|6135.4|6141.4|6135.4|6140.1|6134.1|1
1635842320000|2021-11-02 08:38:40|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.4|6135.4|1
1635842330000|2021-11-02 08:38:50|6141.2|6135.2|6142.1|6136.1|6142.1|6136.1|6140.7|6134.7|1
1635842340000|2021-11-02 08:39:00|6142.2|6136.2|6142.1|6136.1|6142.6|6136.6|6142.1|6136.1|0
1635842360000|2021-11-02 08:39:20|6141.9|6135.9|6141.6|6135.6|6141.9|6135.9|6141.6|6135.6|0
1635842390000|2021-11-02 08:39:50|6141.4|6135.4|6140.6|6134.6|6141.4|6135.4|6140.6|6134.6|0
1635842400000|2021-11-02 08:40:00|6140.4|6134.4|6139.1|6133.1|6140.6|6134.6|6138.6|6132.6|2
1635842410000|2021-11-02 08:40:10|6138.6|6132.6|6138.1|6132.1|6138.6|6132.6|6138.1|6132.1|0
1635842420000|2021-11-02 08:40:20|6138.2|6132.2|6138.6|6132.6|6138.6|6132.6|6138.2|6132.2|0
1635842430000|2021-11-02 08:40:30|6138.4|6132.4|6138.6|6132.6|6138.6|6132.6|6138.1|6132.1|1
1635842440000|2021-11-02 08:40:40|6138.1|6132.1|6138.6|6132.6|6138.6|6132.6|6137.9|6131.9|2
1635842450000|2021-11-02 08:40:50|6138.1|6132.1|6137.9|6131.9|6138.1|6132.1|6137.9|6131.9|1
1635842470000|2021-11-02 08:41:10|6139.6|6133.6|6140.1|6134.1|6140.1|6134.1|6139.6|6133.6|0
1635842480000|2021-11-02 08:41:20|6142.1|6136.1|6141.6|6135.6|6142.1|6136.1|6141.6|6135.6|1
1635842490000|2021-11-02 08:41:30|6141.7|6135.7|6143.2|6137.2|6143.2|6137.2|6141.7|6135.7|1
1635842500000|2021-11-02 08:41:40|6143.4|6137.4|6141.6|6135.6|6143.4|6137.4|6141.6|6135.6|2
1635842510000|2021-11-02 08:41:50|6141.1|6135.1|6140.6|6134.6|6141.1|6135.1|6140.6|6134.6|0
1635842520000|2021-11-02 08:42:00|6140.7|6134.7|6140.1|6134.1|6141.1|6135.1|6140.1|6134.1|1
1635842540000|2021-11-02 08:42:20|6140.4|6134.4|6142.1|6136.1|6142.1|6136.1|6140.4|6134.4|1
1635842550000|2021-11-02 08:42:30|6141.6|6135.6|6141.4|6135.4|6141.6|6135.6|6141.4|6135.4|0
1635842560000|2021-11-02 08:42:40|6140.6|6134.6|6143.7|6137.7|6143.7|6137.7|6140.6|6134.6|3
1635842570000|2021-11-02 08:42:50|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1635842580000|2021-11-02 08:43:00|6143.7|6137.7|6143.6|6137.6|6143.7|6137.7|6143.6|6137.6|0
1635842600000|2021-11-02 08:43:20|6143.7|6137.7|6143.6|6137.6|6143.7|6137.7|6143.6|6137.6|0
1635842620000|2021-11-02 08:43:40|6144.2|6138.2|6143.7|6137.7|6144.2|6138.2|6143.7|6137.7|1
1635842630000|2021-11-02 08:43:50|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1635842640000|2021-11-02 08:44:00|6143.7|6137.7|6143.6|6137.6|6143.7|6137.7|6143.6|6137.6|1
1635842650000|2021-11-02 08:44:10|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|0
1635842660000|2021-11-02 08:44:20|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1635842670000|2021-11-02 08:44:30|6144|6138|6154.2|6148.2|6154.2|6148.2|6143.7|6137.7|13
1635842680000|2021-11-02 08:44:40|6153.7|6147.7|6150.7|6144.7|6153.7|6147.7|6150.7|6144.7|1
1635842700000|2021-11-02 08:45:00|6150.2|6144.2|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|0
1635842730000|2021-11-02 08:45:30|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|0
1635842740000|2021-11-02 08:45:40|6153.4|6147.4|6152.2|6146.2|6153.4|6147.4|6152.2|6146.2|4
1635842760000|2021-11-02 08:46:00|6152.1|6146.1|6152.7|6146.7|6152.7|6146.7|6151.7|6145.7|2
1635842780000|2021-11-02 08:46:20|6152.6|6146.6|6151.1|6145.1|6152.6|6146.6|6151.1|6145.1|0
1635842790000|2021-11-02 08:46:30|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|0
1635842800000|2021-11-02 08:46:40|6147.7|6141.7|6149.7|6143.7|6150.2|6144.2|6147.7|6141.7|3
1635842810000|2021-11-02 08:46:50|6149|6143|6151.7|6145.7|6151.7|6145.7|6149|6143|4
1635842820000|2021-11-02 08:47:00|6150.6|6144.6|6150.2|6144.2|6150.6|6144.6|6149.9|6143.9|1
1635842830000|2021-11-02 08:47:10|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|2
1635842850000|2021-11-02 08:47:30|6151.7|6145.7|6151.2|6145.2|6151.7|6145.7|6151.2|6145.2|0
1635842860000|2021-11-02 08:47:40|6151.1|6145.1|6151.7|6145.7|6151.7|6145.7|6150.6|6144.6|1
1635842880000|2021-11-02 08:48:00|6152.2|6146.2|6151.7|6145.7|6152.2|6146.2|6150.7|6144.7|3
1635842910000|2021-11-02 08:48:30|||||||||1
1635842930000|2021-11-02 08:48:50|6152.1|6146.1|6156.2|6150.2|6156.2|6150.2|6152.1|6146.1|12
1635842940000|2021-11-02 08:49:00|6155.9|6149.9|6152.2|6146.2|6155.9|6149.9|6152.2|6146.2|4
1635842950000|2021-11-02 08:49:10|6156.1|6150.1|6157.2|6151.2|6159.7|6153.7|6156.1|6150.1|16
1635842970000|2021-11-02 08:49:30|6156.7|6150.7|6156.2|6150.2|6156.7|6150.7|6156.2|6150.2|0
1635842980000|2021-11-02 08:49:40|6156.1|6150.1|6157.2|6151.2|6157.2|6151.2|6156.1|6150.1|1
1635842990000|2021-11-02 08:49:50|6157.6|6151.6|6160.7|6154.7|6162.8|6156.8|6157.6|6151.6|25
1635843000000|2021-11-02 08:50:00|6160.2|6154.2|6158.2|6152.2|6160.2|6154.2|6158.2|6152.2|0
1635843010000|2021-11-02 08:50:10|6157.9|6151.9|6163.4|6157.4|6163.4|6157.4|6156.2|6150.2|29
1635843020000|2021-11-02 08:50:20|6161.9|6155.9|6161.4|6155.4|6161.9|6155.9|6161.4|6155.4|3
1635843030000|2021-11-02 08:50:30|6161.2|6155.2|6160.9|6154.9|6161.2|6155.2|6160.9|6154.9|1
1635843040000|2021-11-02 08:50:40|||||||||3
1635843060000|2021-11-02 08:51:00|6160.4|6154.4|6160.9|6154.9|6160.9|6154.9|6159.6|6153.6|16
1635843080000|2021-11-02 08:51:20|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|0
1635843090000|2021-11-02 08:51:30|||||||||2
1635843110000|2021-11-02 08:51:50|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|5
1635843120000|2021-11-02 08:52:00|6160.1|6154.1|6160.4|6154.4|6160.9|6154.9|6160.1|6154.1|6
1635843130000|2021-11-02 08:52:10|||||||||2
1635843140000|2021-11-02 08:52:20|||||||||2
1635843150000|2021-11-02 08:52:30|6160.5|6154.5|6162.6|6156.6|6162.6|6156.6|6160.5|6154.5|8
1635843160000|2021-11-02 08:52:40|||||||||1
1635843170000|2021-11-02 08:52:50|6163|6157|6164.4|6158.4|6164.4|6158.4|6163|6157|0
1635843180000|2021-11-02 08:53:00|6163.9|6157.9|6164.9|6158.9|6165.4|6159.4|6163.4|6157.4|7
1635843200000|2021-11-02 08:53:20|6165.1|6159.1|6164.6|6158.6|6165.4|6159.4|6164.6|6158.6|1
1635843210000|2021-11-02 08:53:30|6165|6159|6165.5|6159.5|6165.5|6159.5|6165|6159|0
1635843220000|2021-11-02 08:53:40|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1635843230000|2021-11-02 08:53:50|6165.6|6159.6|6165.9|6159.9|6166.4|6160.4|6165.6|6159.6|2
1635843240000|2021-11-02 08:54:00|6165.7|6159.7|6165.2|6159.2|6165.7|6159.7|6164.9|6158.9|7
1635843250000|2021-11-02 08:54:10|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|0
1635843270000|2021-11-02 08:54:30|6165.2|6159.2|6165.7|6159.7|6165.7|6159.7|6165.2|6159.2|7
1635843290000|2021-11-02 08:54:50|6165.2|6159.2|6164.9|6158.9|6165.2|6159.2|6164.9|6158.9|6
1635843300000|2021-11-02 08:55:00|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|4
1635843320000|2021-11-02 08:55:20|6164.3|6158.3|6164|6158|6164.3|6158.3|6164|6158|4
1635843330000|2021-11-02 08:55:30|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|4
1635843360000|2021-11-02 08:56:00|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.8|6158.8|0
1635843370000|2021-11-02 08:56:10|6163.1|6157.1|6156.8|6150.8|6163.1|6157.1|6156.8|6150.8|27
1635843380000|2021-11-02 08:56:20|6156.4|6150.4|6157|6151|6157|6151|6156.4|6150.4|1
1635843400000|2021-11-02 08:56:40|6157.2|6151.2|6156.5|6150.5|6157.2|6151.2|6156.3|6150.3|0
1635843410000|2021-11-02 08:56:50|6155.8|6149.8|6155.8|6149.8|6156.3|6150.3|6155.8|6149.8|0
1635843420000|2021-11-02 08:57:00|6155.7|6149.7|6155.3|6149.3|6155.7|6149.7|6155.3|6149.3|1
1635843430000|2021-11-02 08:57:10|||||||||2
1635843440000|2021-11-02 08:57:20|6156.3|6150.3|6157.3|6151.3|6157.5|6151.5|6156.3|6150.3|2
1635843450000|2021-11-02 08:57:30|6157.5|6151.5|6157.3|6151.3|6157.5|6151.5|6157.1|6151.1|1
1635843470000|2021-11-02 08:57:50|6157|6151|6157|6151|6157|6151|6157|6151|0
1635843480000|2021-11-02 08:58:00|6156.8|6150.8|6156.7|6150.7|6157|6151|6155.7|6149.7|2
1635843500000|2021-11-02 08:58:20|6156.8|6150.8|6156.3|6150.3|6156.8|6150.8|6156.3|6150.3|1
1635843520000|2021-11-02 08:58:40|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|1
1635843530000|2021-11-02 08:58:50|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|2
1635843540000|2021-11-02 08:59:00|6155.5|6149.5|6155.8|6149.8|6155.8|6149.8|6153.8|6147.8|18
1635843550000|2021-11-02 08:59:10|6155.7|6149.7|6156.8|6150.8|6156.8|6150.8|6155.7|6149.7|1
1635843570000|2021-11-02 08:59:30|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|0
1635843580000|2021-11-02 08:59:40|6155.8|6149.8|6155.8|6149.8|6156.3|6150.3|6155.8|6149.8|2
1635843590000|2021-11-02 08:59:50|6155.6|6149.6|6155.3|6149.3|6155.8|6149.8|6155.3|6149.3|3
1635843600000|2021-11-02 09:00:00|6154.6|6148.6|6155.3|6149.3|6155.5|6149.5|6154.6|6148.6|6
1635843610000|2021-11-02 09:00:10|6155.5|6149.5|6155.8|6149.8|6155.8|6149.8|6155.5|6149.5|0
1635843630000|2021-11-02 09:00:30|6156.2|6150.2|6156.7|6150.7|6157|6151|6156.2|6150.2|7
1635843640000|2021-11-02 09:00:40|6155.2|6149.2|6153.6|6147.6|6155.2|6149.2|6153.6|6147.6|2
1635843650000|2021-11-02 09:00:50|6152.7|6146.7|6150|6144|6152.8|6146.8|6149.8|6143.8|0
1635843660000|2021-11-02 09:01:00|6150.3|6144.3|6148.7|6142.7|6150.3|6144.3|6148.7|6142.7|1
1635843670000|2021-11-02 09:01:10|6148.6|6142.6|6147|6141|6148.6|6142.6|6143.6|6137.6|2
1635843680000|2021-11-02 09:01:20|6146.8|6140.8|6148.2|6142.2|6148.3|6142.3|6146.8|6140.8|1
1635843690000|2021-11-02 09:01:30|6147.8|6141.8|6147.3|6141.3|6147.8|6141.8|6146.3|6140.3|5
1635843700000|2021-11-02 09:01:40|6146.6|6140.6|6145.7|6139.7|6146.6|6140.6|6145.7|6139.7|6
1635843710000|2021-11-02 09:01:50|6145.2|6139.2|6146.8|6140.8|6146.8|6140.8|6145.2|6139.2|2
1635843720000|2021-11-02 09:02:00|6147|6141|6148.3|6142.3|6148.3|6142.3|6147|6141|1
1635843740000|2021-11-02 09:02:20|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|0
1635843750000|2021-11-02 09:02:30|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|0
1635843760000|2021-11-02 09:02:40|6148.2|6142.2|6148.3|6142.3|6148.3|6142.3|6147.8|6141.8|0
1635843770000|2021-11-02 09:02:50|6148.2|6142.2|6147.3|6141.3|6148.2|6142.2|6147.3|6141.3|3
1635843780000|2021-11-02 09:03:00|6146.6|6140.6|6147.3|6141.3|6147.3|6141.3|6146.6|6140.6|13
1635843790000|2021-11-02 09:03:10|6146.3|6140.3|6146.6|6140.6|6147.3|6141.3|6145.8|6139.8|16
1635843800000|2021-11-02 09:03:20|6147.3|6141.3|6147.3|6141.3|6148.3|6142.3|6146.3|6140.3|17
1635843820000|2021-11-02 09:03:40|6147|6141|6147|6141|6147|6141|6147|6141|2
1635843830000|2021-11-02 09:03:50|6148|6142|6148|6142|6148|6142|6148|6142|2
1635843840000|2021-11-02 09:04:00|6147.5|6141.5|6148|6142|6148|6142|6147|6141|7
1635843850000|2021-11-02 09:04:10|6147.5|6141.5|6147|6141|6147.5|6141.5|6147|6141|2
1635843860000|2021-11-02 09:04:20|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|1
1635843870000|2021-11-02 09:04:30|6147.3|6141.3|6149|6143|6149.3|6143.3|6147|6141|2
1635843880000|2021-11-02 09:04:40|6149.6|6143.6|6150|6144|6150|6144|6149.5|6143.5|0
1635843900000|2021-11-02 09:05:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|1
1635843910000|2021-11-02 09:05:10|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|2
1635843920000|2021-11-02 09:05:20|6151|6145|6151.5|6145.5|6151.5|6145.5|6151|6145|2
1635843960000|2021-11-02 09:06:00|6150|6144|6158.5|6152.5|6158.5|6152.5|6150|6144|11
1635843970000|2021-11-02 09:06:10|6159|6153|6156.6|6150.6|6159|6153|6156.6|6150.6|5
1635843980000|2021-11-02 09:06:20|||||||||1
1635843990000|2021-11-02 09:06:30|6157|6151|6157|6151|6157.7|6151.7|6157|6151|1
1635844000000|2021-11-02 09:06:40|6157.1|6151.1|6157.8|6151.8|6158|6152|6157.1|6151.1|2
1635844010000|2021-11-02 09:06:50|6157.5|6151.5|6157.5|6151.5|6157.8|6151.8|6157.5|6151.5|0
1635844020000|2021-11-02 09:07:00|6156.6|6150.6|6157.6|6151.6|6157.6|6151.6|6156.6|6150.6|4
1635844030000|2021-11-02 09:07:10|6157.8|6151.8|6157.6|6151.6|6158.1|6152.1|6157.6|6151.6|2
1635844040000|2021-11-02 09:07:20|6157.5|6151.5|6158.5|6152.5|6158.5|6152.5|6157.5|6151.5|1
1635844080000|2021-11-02 09:08:00|6157.5|6151.5|6157|6151|6157.5|6151.5|6157|6151|1
1635844110000|2021-11-02 09:08:30|6158|6152|6158|6152|6158|6152|6158|6152|3
1635844130000|2021-11-02 09:08:50|6158.5|6152.5|6159|6153|6159|6153|6158.5|6152.5|4
1635844140000|2021-11-02 09:09:00|6158.8|6152.8|6158.5|6152.5|6158.8|6152.8|6158.5|6152.5|1
1635844170000|2021-11-02 09:09:30|6158|6152|6157.5|6151.5|6158|6152|6157.5|6151.5|1
1635844180000|2021-11-02 09:09:40|6162|6156|6162|6156|6162|6156|6161.3|6155.3|14
1635844190000|2021-11-02 09:09:50|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|1
1635844200000|2021-11-02 09:10:00|6162|6156|6161.5|6155.5|6162|6156|6161|6155|1
1635844210000|2021-11-02 09:10:10|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160|6154|1
1635844220000|2021-11-02 09:10:20|6160.6|6154.6|6161|6155|6161|6155|6160.5|6154.5|1
1635844260000|2021-11-02 09:11:00|6160.5|6154.5|6159.5|6153.5|6160.8|6154.8|6159.5|6153.5|3
1635844270000|2021-11-02 09:11:10|6159.6|6153.6|6161.5|6155.5|6161.5|6155.5|6159.6|6153.6|1
1635844280000|2021-11-02 09:11:20|6162|6156|6162.1|6156.1|6162.3|6156.3|6162|6156|8
1635844290000|2021-11-02 09:11:30|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|1
1635844300000|2021-11-02 09:11:40|||||||||1
1635844320000|2021-11-02 09:12:00|6162|6156|6163|6157|6163|6157|6162|6156|8
1635844340000|2021-11-02 09:12:20|6163.5|6157.5|6165|6159|6165|6159|6163.5|6157.5|11
1635844350000|2021-11-02 09:12:30|6164.8|6158.8|6164.5|6158.5|6164.8|6158.8|6164.5|6158.5|0
1635844380000|2021-11-02 09:13:00|6165|6159|6165|6159|6165|6159|6165|6159|0
1635844400000|2021-11-02 09:13:20|6165.3|6159.3|6165.5|6159.5|6165.5|6159.5|6165.3|6159.3|2
1635844410000|2021-11-02 09:13:30|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|1
1635844420000|2021-11-02 09:13:40|6164|6158|6165|6159|6165|6159|6163.5|6157.5|1
1635844430000|2021-11-02 09:13:50|||||||||1
1635844460000|2021-11-02 09:14:20|6164.8|6158.8|6164.5|6158.5|6164.8|6158.8|6164.5|6158.5|0
1635844470000|2021-11-02 09:14:30|6164.7|6158.7|6165|6159|6165|6159|6164.7|6158.7|1
1635844490000|2021-11-02 09:14:50|6164.8|6158.8|6164.5|6158.5|6165|6159|6164.5|6158.5|2
1635844500000|2021-11-02 09:15:00|6164|6158|6164|6158|6164|6158|6164|6158|1
1635844510000|2021-11-02 09:15:10|||||||||1
1635844520000|2021-11-02 09:15:20|6163.6|6157.6|6164|6158|6164|6158|6163.6|6157.6|7
1635844530000|2021-11-02 09:15:30|6163.8|6157.8|6164|6158|6164|6158|6163.3|6157.3|10
1635844540000|2021-11-02 09:15:40|6164.3|6158.3|6164.5|6158.5|6164.5|6158.5|6164.3|6158.3|1
1635844560000|2021-11-02 09:16:00|6164|6158|6164.5|6158.5|6164.6|6158.6|6164|6158|1
1635844590000|2021-11-02 09:16:30|6165|6159|6167.5|6161.5|6167.5|6161.5|6165|6159|6
1635844600000|2021-11-02 09:16:40|6167.6|6161.6|6169.5|6163.5|6169.5|6163.5|6167.6|6161.6|8
1635844610000|2021-11-02 09:16:50|6168.6|6162.6|6169.6|6163.6|6169.8|6163.8|6168.6|6162.6|5
1635844620000|2021-11-02 09:17:00|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|0
1635844630000|2021-11-02 09:17:10|6170.1|6164.1|6169|6163|6170.1|6164.1|6169|6163|2
1635844640000|2021-11-02 09:17:20|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|1
1635844650000|2021-11-02 09:17:30|6169|6163|6168.5|6162.5|6169|6163|6168.5|6162.5|1
1635844660000|2021-11-02 09:17:40|6169|6163|6169|6163|6169|6163|6169|6163|0
1635844670000|2021-11-02 09:17:50|6169.3|6163.3|6169|6163|6169.6|6163.6|6169|6163|0
1635844680000|2021-11-02 09:18:00|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|1
1635844690000|2021-11-02 09:18:10|6168.3|6162.3|6168|6162|6168.3|6162.3|6168|6162|0
1635844700000|2021-11-02 09:18:20|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|1
1635844710000|2021-11-02 09:18:30|6169|6163|6169|6163|6169|6163|6169|6163|0
1635844720000|2021-11-02 09:18:40|6169.3|6163.3|6169.6|6163.6|6169.6|6163.6|6169.3|6163.3|3
1635844740000|2021-11-02 09:19:00|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|6169.5|6163.5|0
1635844760000|2021-11-02 09:19:20|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|2
1635844810000|2021-11-02 09:20:10|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|9
1635844820000|2021-11-02 09:20:20|6173|6167|6172.5|6166.5|6173|6167|6172.5|6166.5|0
1635844830000|2021-11-02 09:20:30|6172|6166|6171.5|6165.5|6172|6166|6171.5|6165.5|2
1635844840000|2021-11-02 09:20:40|6171.6|6165.6|6172.5|6166.5|6172.5|6166.5|6171.5|6165.5|0
1635844850000|2021-11-02 09:20:50|6173.5|6167.5|6174.1|6168.1|6174.1|6168.1|6173.5|6167.5|5
1635844860000|2021-11-02 09:21:00|6174.5|6168.5|6175|6169|6175|6169|6174.5|6168.5|0
1635844870000|2021-11-02 09:21:10|||||||||5
1635844880000|2021-11-02 09:21:20|6175.6|6169.6|6175.1|6169.1|6175.6|6169.6|6175|6169|3
1635844900000|2021-11-02 09:21:40|6174.7|6168.7|6174.6|6168.6|6174.7|6168.7|6174.5|6168.5|1
1635844910000|2021-11-02 09:21:50|6172|6166|6171.5|6165.5|6172.5|6166.5|6171.5|6165.5|3
1635844920000|2021-11-02 09:22:00|6171.6|6165.6|6171.6|6165.6|6172.3|6166.3|6171.5|6165.5|0
1635844930000|2021-11-02 09:22:10|6171.5|6165.5|6172.5|6166.5|6172.5|6166.5|6171.5|6165.5|0
1635844940000|2021-11-02 09:22:20|6172|6166|6173|6167|6173|6167|6172|6166|0
1635844950000|2021-11-02 09:22:30|6173.2|6167.2|6174|6168|6174|6168|6173.2|6167.2|3
1635844960000|2021-11-02 09:22:40|6174.5|6168.5|6173.7|6167.7|6175|6169|6173.7|6167.7|2
1635844970000|2021-11-02 09:22:50|6174.5|6168.5|6176|6170|6176|6170|6174.5|6168.5|1
1635845010000|2021-11-02 09:23:30|6175|6169|6175|6169|6175|6169|6175|6169|1
1635845020000|2021-11-02 09:23:40|6175.5|6169.5|6175|6169|6176|6170|6175|6169|6
1635845040000|2021-11-02 09:24:00|6174|6168|6174|6168|6174|6168|6173.5|6167.5|8
1635845080000|2021-11-02 09:24:40|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|0
1635845090000|2021-11-02 09:24:50|6172.6|6166.6|6173|6167|6173|6167|6172.6|6166.6|4
1635845100000|2021-11-02 09:25:00|6172.6|6166.6|6173|6167|6173|6167|6172.5|6166.5|6
1635845110000|2021-11-02 09:25:10|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|4
1635845120000|2021-11-02 09:25:20|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1635845130000|2021-11-02 09:25:30|6172.5|6166.5|6172.3|6166.3|6172.5|6166.5|6172.3|6166.3|0
1635845150000|2021-11-02 09:25:50|6172.5|6166.5|6173.5|6167.5|6173.5|6167.5|6172.5|6166.5|2
1635845180000|2021-11-02 09:26:20|6173.3|6167.3|6173|6167|6173.3|6167.3|6173|6167|0
1635845200000|2021-11-02 09:26:40|||||||||1
1635845210000|2021-11-02 09:26:50|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|2
1635845220000|2021-11-02 09:27:00|6172|6166|6173|6167|6173|6167|6172|6166|7
1635845230000|2021-11-02 09:27:10|6174.5|6168.5|6178.7|6172.7|6178.7|6172.7|6174.5|6168.5|21
1635845240000|2021-11-02 09:27:20|6179.1|6173.1|6180.5|6174.5|6181|6175|6179.1|6173.1|18
1635845260000|2021-11-02 09:27:40|6179.5|6173.5|6180.6|6174.6|6180.6|6174.6|6179.5|6173.5|5
1635845270000|2021-11-02 09:27:50|6181|6175|6180.5|6174.5|6181|6175|6180.5|6174.5|2
1635845290000|2021-11-02 09:28:10|6180.1|6174.1|6178.5|6172.5|6180.1|6174.1|6178.5|6172.5|1
1635845320000|2021-11-02 09:28:40|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177|6171|4
1635845340000|2021-11-02 09:29:00|6177|6171|6177|6171|6177|6171|6177|6171|1
1635845400000|2021-11-02 09:30:00|6176.8|6170.8|6176.5|6170.5|6176.8|6170.8|6176.5|6170.5|1
1635845430000|2021-11-02 09:30:30|6176|6170|6174.1|6168.1|6176|6170|6174.1|6168.1|3
1635845440000|2021-11-02 09:30:40|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|0
1635845450000|2021-11-02 09:30:50|6174.1|6168.1|6174|6168|6174.5|6168.5|6174|6168|2
1635845460000|2021-11-02 09:31:00|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|0
1635845470000|2021-11-02 09:31:10|6173.8|6167.8|6174.5|6168.5|6174.5|6168.5|6173.8|6167.8|1
1635845480000|2021-11-02 09:31:20|||||||||1
1635845490000|2021-11-02 09:31:30|6173.5|6167.5|6173|6167|6173.5|6167.5|6172.6|6166.6|2
1635845500000|2021-11-02 09:31:40|6173.2|6167.2|6172.5|6166.5|6173.5|6167.5|6171.9|6165.9|4
1635845510000|2021-11-02 09:31:50|6172.6|6166.6|6176|6170|6176|6170|6172.6|6166.6|2
1635845520000|2021-11-02 09:32:00|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|0
1635845550000|2021-11-02 09:32:30|6177|6171|6177|6171|6177|6171|6177|6171|0
1635845580000|2021-11-02 09:33:00|6176.8|6170.8|6174.5|6168.5|6176.8|6170.8|6174.5|6168.5|1
1635845590000|2021-11-02 09:33:10|6174.3|6168.3|6174.5|6168.5|6174.5|6168.5|6174.3|6168.3|0
1635845610000|2021-11-02 09:33:30|6174.1|6168.1|6174|6168|6174.1|6168.1|6174|6168|0
1635845620000|2021-11-02 09:33:40|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|0
1635845660000|2021-11-02 09:34:20|6174.3|6168.3|6171.8|6165.8|6174.3|6168.3|6171.8|6165.8|1
1635845670000|2021-11-02 09:34:30|6172.7|6166.7|6172.3|6166.3|6172.7|6166.7|6172.3|6166.3|16
1635845720000|2021-11-02 09:35:20|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|6172.5|6166.5|0
1635845730000|2021-11-02 09:35:30|6173|6167|6173|6167|6173|6167|6173|6167|2
1635845810000|2021-11-02 09:36:50|6171.7|6165.7|6171.6|6165.6|6171.8|6165.8|6171.5|6165.5|2
1635845820000|2021-11-02 09:37:00|6171.8|6165.8|6171.3|6165.3|6171.8|6165.8|6171.3|6165.3|1
1635845830000|2021-11-02 09:37:10|6172.2|6166.2|6172.6|6166.6|6172.6|6166.6|6172.2|6166.2|3
1635845840000|2021-11-02 09:37:20|6172.3|6166.3|6172.2|6166.2|6172.7|6166.7|6171.7|6165.7|1
1635845870000|2021-11-02 09:37:50|6171.6|6165.6|6171.2|6165.2|6171.6|6165.6|6171.1|6165.1|2
1635845880000|2021-11-02 09:38:00|6170.3|6164.3|6167.3|6161.3|6170.3|6164.3|6167.3|6161.3|5
1635845890000|2021-11-02 09:38:10|||||||||1
1635845940000|2021-11-02 09:39:00|6167|6161|6165|6159|6167|6161|6165|6159|10
1635845950000|2021-11-02 09:39:10|6164.3|6158.3|6163.5|6157.5|6164.3|6158.3|6163.5|6157.5|5
1635845960000|2021-11-02 09:39:20|6163.3|6157.3|6163|6157|6163.3|6157.3|6163|6157|0
1635845970000|2021-11-02 09:39:30|6162.5|6156.5|6163.5|6157.5|6163.5|6157.5|6162.3|6156.3|14
1635846000000|2021-11-02 09:40:00|6163|6157|6163|6157|6163|6157|6162.8|6156.8|0
1635846010000|2021-11-02 09:40:10|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635846020000|2021-11-02 09:40:20|6163|6157|6162.5|6156.5|6163|6157|6162.5|6156.5|0
1635846030000|2021-11-02 09:40:30|6163|6157|6163.8|6157.8|6163.8|6157.8|6163|6157|0
1635846070000|2021-11-02 09:41:10|6164|6158|6163.5|6157.5|6164|6158|6163.5|6157.5|0
1635846080000|2021-11-02 09:41:20|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|2
1635846120000|2021-11-02 09:42:00|6162.8|6156.8|6163|6157|6163|6157|6162.8|6156.8|4
1635846130000|2021-11-02 09:42:10|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|2
1635846140000|2021-11-02 09:42:20|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1635846160000|2021-11-02 09:42:40|6162.5|6156.5|6162.8|6156.8|6162.8|6156.8|6162.5|6156.5|1
1635846170000|2021-11-02 09:42:50|6162.7|6156.7|6165|6159|6165|6159|6162.7|6156.7|1
1635846180000|2021-11-02 09:43:00|6165.3|6159.3|6166|6160|6166.8|6160.8|6165.3|6159.3|2
1635846200000|2021-11-02 09:43:20|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|1
1635846230000|2021-11-02 09:43:50|6165.8|6159.8|6166|6160|6166|6160|6165.8|6159.8|1
1635846240000|2021-11-02 09:44:00|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|3
1635846250000|2021-11-02 09:44:10|6165.6|6159.6|6168|6162|6168|6162|6165.6|6159.6|2
1635846270000|2021-11-02 09:44:30|6168.5|6162.5|6168|6162|6168.5|6162.5|6168|6162|1
1635846290000|2021-11-02 09:44:50|6168.5|6162.5|6168|6162|6168.5|6162.5|6168|6162|0
1635846300000|2021-11-02 09:45:00|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168|6162|0
1635846310000|2021-11-02 09:45:10|6169|6163|6168|6162|6169|6163|6168|6162|0
1635846360000|2021-11-02 09:46:00|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|0
1635846370000|2021-11-02 09:46:10|6168.1|6162.1|6168.5|6162.5|6168.5|6162.5|6168.1|6162.1|1
1635846380000|2021-11-02 09:46:20|6170|6164|6170|6164|6170|6164|6170|6164|1
1635846390000|2021-11-02 09:46:30|6170.1|6164.1|6168.5|6162.5|6171|6165|6168|6162|9
1635846400000|2021-11-02 09:46:40|6168.3|6162.3|6169.5|6163.5|6170|6164|6168.3|6162.3|1
1635846410000|2021-11-02 09:46:50|6169|6163|6169|6163|6169|6163|6169|6163|0
1635846420000|2021-11-02 09:47:00|6169.3|6163.3|6170.5|6164.5|6170.5|6164.5|6169.3|6163.3|2
1635846440000|2021-11-02 09:47:20|6170.3|6164.3|6170.1|6164.1|6170.3|6164.3|6170.1|6164.1|1
1635846450000|2021-11-02 09:47:30|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|1
1635846480000|2021-11-02 09:48:00|6171|6165|6171.6|6165.6|6171.6|6165.6|6171|6165|1
1635846490000|2021-11-02 09:48:10|6171.5|6165.5|6174|6168|6174|6168|6171.5|6165.5|2
1635846500000|2021-11-02 09:48:20|6174.3|6168.3|6176|6170|6176|6170|6174|6168|7
1635846510000|2021-11-02 09:48:30|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1635846540000|2021-11-02 09:49:00|6176|6170|6177|6171|6177|6171|6176|6170|4
1635846560000|2021-11-02 09:49:20|6176.5|6170.5|6175.5|6169.5|6176.5|6170.5|6175.5|6169.5|2
1635846600000|2021-11-02 09:50:00|6179|6173|6178.5|6172.5|6179|6173|6178|6172|13
1635846610000|2021-11-02 09:50:10|6178.8|6172.8|6178.5|6172.5|6178.8|6172.8|6178.5|6172.5|2
1635846660000|2021-11-02 09:51:00|6178.6|6172.6|6179|6173|6179|6173|6178.6|6172.6|0
1635846670000|2021-11-02 09:51:10|6181.7|6175.7|6185.3|6179.3|6185.3|6179.3|6181.5|6175.5|43
1635846680000|2021-11-02 09:51:20|6185|6179|6185.5|6179.5|6185.5|6179.5|6185|6179|0
1635846690000|2021-11-02 09:51:30|||||||||2
1635846710000|2021-11-02 09:51:50|6184|6178|6190.7|6184.7|6191.2|6185.2|6184|6178|74
1635846720000|2021-11-02 09:52:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|2
1635846730000|2021-11-02 09:52:10|6190.2|6184.2|6191.7|6185.7|6191.7|6185.7|6190.2|6184.2|1
1635846770000|2021-11-02 09:52:50|6191.3|6185.3|6191.2|6185.2|6191.3|6185.3|6191.2|6185.2|76
1635846790000|2021-11-02 09:53:10|6190.2|6184.2|6190.7|6184.7|6190.7|6184.7|6190.2|6184.2|4
1635846800000|2021-11-02 09:53:20|6190.8|6184.8|6191.7|6185.7|6191.7|6185.7|6190.8|6184.8|0
1635846820000|2021-11-02 09:53:40|6191.6|6185.6|6190.7|6184.7|6191.6|6185.6|6190.7|6184.7|2
1635846840000|2021-11-02 09:54:00|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1635846850000|2021-11-02 09:54:10|6191.3|6185.3|6191.7|6185.7|6191.7|6185.7|6191.3|6185.3|9
1635846860000|2021-11-02 09:54:20|6191.6|6185.6|6193.2|6187.2|6193.7|6187.7|6191.6|6185.6|7
1635846870000|2021-11-02 09:54:30|6193.7|6187.7|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|16
1635846900000|2021-11-02 09:55:00|6193.2|6187.2|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|0
1635846910000|2021-11-02 09:55:10|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|4
1635846920000|2021-11-02 09:55:20|6192.3|6186.3|6192.2|6186.2|6192.3|6186.3|6192.2|6186.2|1
1635846940000|2021-11-02 09:55:40|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635846950000|2021-11-02 09:55:50|6193.1|6187.1|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|2
1635846960000|2021-11-02 09:56:00|6191.6|6185.6|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|3
1635846970000|2021-11-02 09:56:10|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1635847000000|2021-11-02 09:56:40|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.6|6184.6|3
1635847010000|2021-11-02 09:56:50|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|1
1635847030000|2021-11-02 09:57:10|6190.1|6184.1|6188.7|6182.7|6190.1|6184.1|6188.6|6182.6|5
1635847040000|2021-11-02 09:57:20|6189.2|6183.2|6189.1|6183.1|6189.2|6183.2|6189.1|6183.1|0
1635847050000|2021-11-02 09:57:30|6188.7|6182.7|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|0
1635847060000|2021-11-02 09:57:40|6190.7|6184.7|6193.2|6187.2|6193.2|6187.2|6190.7|6184.7|11
1635847080000|2021-11-02 09:58:00|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6193.2|6187.2|0
1635847090000|2021-11-02 09:58:10|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.3|6187.3|2
1635847120000|2021-11-02 09:58:40|6193.3|6187.3|6195.7|6189.7|6195.8|6189.8|6193.2|6187.2|7
1635847130000|2021-11-02 09:58:50|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635847160000|2021-11-02 09:59:20|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1635847180000|2021-11-02 09:59:40|6196.1|6190.1|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|4
1635847190000|2021-11-02 09:59:50|||||||||1
1635847200000|2021-11-02 10:00:00|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|14
1635847210000|2021-11-02 10:00:10|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|3
1635847220000|2021-11-02 10:00:20|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|0
1635847230000|2021-11-02 10:00:30|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1635847240000|2021-11-02 10:00:40|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.8|6186.8|2
1635847250000|2021-11-02 10:00:50|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1635847260000|2021-11-02 10:01:00|6192|6186|6190.8|6184.8|6192.3|6186.3|6190.8|6184.8|4
1635847270000|2021-11-02 10:01:10|6189.3|6183.3|6188.8|6182.8|6189.6|6183.6|6188.8|6182.8|5
1635847280000|2021-11-02 10:01:20|6189.1|6183.1|6191.3|6185.3|6191.3|6185.3|6189.1|6183.1|2
1635847310000|2021-11-02 10:01:50|6191.2|6185.2|6190.3|6184.3|6191.3|6185.3|6190.3|6184.3|1
1635847340000|2021-11-02 10:02:20|6190|6184|6189.3|6183.3|6190|6184|6189.3|6183.3|0
1635847350000|2021-11-02 10:02:30|6189|6183|6188.3|6182.3|6189|6183|6188.3|6182.3|3
1635847360000|2021-11-02 10:02:40|6188.5|6182.5|6188.8|6182.8|6188.8|6182.8|6188.5|6182.5|0
1635847390000|2021-11-02 10:03:10|6187.3|6181.3|6185.3|6179.3|6187.3|6181.3|6185.3|6179.3|13
1635847400000|2021-11-02 10:03:20|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635847410000|2021-11-02 10:03:30|6184.7|6178.7|6184.7|6178.7|6184.8|6178.8|6184.3|6178.3|2
1635847420000|2021-11-02 10:03:40|6184.3|6178.3|6183.3|6177.3|6184.3|6178.3|6183.3|6177.3|1
1635847440000|2021-11-02 10:04:00|6182.7|6176.7|6183.3|6177.3|6183.3|6177.3|6182.7|6176.7|1
1635847450000|2021-11-02 10:04:10|6182.8|6176.8|6183.7|6177.7|6183.7|6177.7|6182.8|6176.8|2
1635847470000|2021-11-02 10:04:30|6183.3|6177.3|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1635847490000|2021-11-02 10:04:50|6184|6178|6184.8|6178.8|6184.8|6178.8|6184|6178|10
1635847500000|2021-11-02 10:05:00|6184.7|6178.7|6184.3|6178.3|6184.7|6178.7|6184.3|6178.3|0
1635847560000|2021-11-02 10:06:00|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6182.8|6176.8|4
1635847570000|2021-11-02 10:06:10|6183.1|6177.1|6183.3|6177.3|6183.3|6177.3|6183.1|6177.1|0
1635847590000|2021-11-02 10:06:30|6183.1|6177.1|6182.3|6176.3|6183.1|6177.1|6182.3|6176.3|0
1635847600000|2021-11-02 10:06:40|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|2
1635847610000|2021-11-02 10:06:50|6181.7|6175.7|6181.8|6175.8|6181.8|6175.8|6181.3|6175.3|2
1635847620000|2021-11-02 10:07:00|6181.7|6175.7|6181.3|6175.3|6181.7|6175.7|6181.3|6175.3|0
1635847640000|2021-11-02 10:07:20|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|4
1635847660000|2021-11-02 10:07:40|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|1
1635847680000|2021-11-02 10:08:00|6181.7|6175.7|6182.3|6176.3|6182.3|6176.3|6181.7|6175.7|2
1635847690000|2021-11-02 10:08:10|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|1
1635847700000|2021-11-02 10:08:20|6182|6176|6182.3|6176.3|6182.3|6176.3|6182|6176|0
1635847720000|2021-11-02 10:08:40|6181.6|6175.6|6181.3|6175.3|6181.6|6175.6|6181.3|6175.3|1
1635847730000|2021-11-02 10:08:50|6180.7|6174.7|6179.3|6173.3|6180.7|6174.7|6179.1|6173.1|9
1635847740000|2021-11-02 10:09:00|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|6179.5|6173.5|0
1635847750000|2021-11-02 10:09:10|6179.5|6173.5|6177.3|6171.3|6179.8|6173.8|6176.8|6170.8|5
1635847760000|2021-11-02 10:09:20|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6176.3|6170.3|1
1635847770000|2021-11-02 10:09:30|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|3
1635847780000|2021-11-02 10:09:40|6176.7|6170.7|6176.3|6170.3|6176.7|6170.7|6176.3|6170.3|0
1635847790000|2021-11-02 10:09:50|6177|6171|6177.8|6171.8|6177.8|6171.8|6176.8|6170.8|2
1635847810000|2021-11-02 10:10:10|||||||||1
1635847820000|2021-11-02 10:10:20|6178.2|6172.2|6179|6173|6179|6173|6178.2|6172.2|2
1635847830000|2021-11-02 10:10:30|6179.5|6173.5|6179.3|6173.3|6179.5|6173.5|6179.3|6173.3|0
1635847840000|2021-11-02 10:10:40|6179.7|6173.7|6180.5|6174.5|6180.5|6174.5|6179.7|6173.7|1
1635847850000|2021-11-02 10:10:50|6180.8|6174.8|6179.3|6173.3|6181.5|6175.5|6177.8|6171.8|9
1635847880000|2021-11-02 10:11:20|6179.5|6173.5|6179.8|6173.8|6179.8|6173.8|6179.5|6173.5|0
1635847900000|2021-11-02 10:11:40|6180|6174|6179.3|6173.3|6180.3|6174.3|6179.3|6173.3|2
1635847910000|2021-11-02 10:11:50|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6
1635847920000|2021-11-02 10:12:00|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|0
1635847940000|2021-11-02 10:12:20|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|1
1635847950000|2021-11-02 10:12:30|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|0
1635847960000|2021-11-02 10:12:40|6180.3|6174.3|6180.8|6174.8|6180.8|6174.8|6180.3|6174.3|1
1635847980000|2021-11-02 10:13:00|6181.6|6175.6|6182.3|6176.3|6182.3|6176.3|6181.6|6175.6|1
1635848000000|2021-11-02 10:13:20|6182.8|6176.8|6181.8|6175.8|6182.8|6176.8|6181.3|6175.3|1
1635848030000|2021-11-02 10:13:50|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|6182.3|6176.3|0
1635848070000|2021-11-02 10:14:30|6181.8|6175.8|6180.5|6174.5|6181.8|6175.8|6180.5|6174.5|3
1635848080000|2021-11-02 10:14:40|6180.7|6174.7|6179.8|6173.8|6180.7|6174.7|6179.5|6173.5|1
1635848100000|2021-11-02 10:15:00|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|4
1635848150000|2021-11-02 10:15:50|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|0
1635848170000|2021-11-02 10:16:10|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|1
1635848190000|2021-11-02 10:16:30|6180.7|6174.7|6180.3|6174.3|6180.7|6174.7|6180.3|6174.3|0
1635848210000|2021-11-02 10:16:50|6179.3|6173.3|6179.3|6173.3|6179.8|6173.8|6179.3|6173.3|1
1635848230000|2021-11-02 10:17:10|6179.7|6173.7|6179.8|6173.8|6179.8|6173.8|6179.7|6173.7|3
1635848250000|2021-11-02 10:17:30|6180.3|6174.3|6181.3|6175.3|6181.3|6175.3|6180.3|6174.3|1
1635848260000|2021-11-02 10:17:40|6181.2|6175.2|6180.8|6174.8|6181.2|6175.2|6180.8|6174.8|2
1635848290000|2021-11-02 10:18:10|||||||||1
1635848300000|2021-11-02 10:18:20|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|1
1635848310000|2021-11-02 10:18:30|6182.1|6176.1|6182.3|6176.3|6182.3|6176.3|6182.1|6176.1|1
1635848330000|2021-11-02 10:18:50|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1635848370000|2021-11-02 10:19:30|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|3
1635848430000|2021-11-02 10:20:30|||||||||1
1635848440000|2021-11-02 10:20:40|6181.2|6175.2|6180.8|6174.8|6181.2|6175.2|6180.8|6174.8|0
1635848460000|2021-11-02 10:21:00|6181.6|6175.6|6182.3|6176.3|6182.3|6176.3|6181.6|6175.6|3
1635848480000|2021-11-02 10:21:20|6180.9|6174.9|6182.3|6176.3|6182.3|6176.3|6180.9|6174.9|2
1635848490000|2021-11-02 10:21:30|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1635848500000|2021-11-02 10:21:40|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|1
1635848530000|2021-11-02 10:22:10|6180.7|6174.7|6180.3|6174.3|6180.7|6174.7|6180.3|6174.3|0
1635848620000|2021-11-02 10:23:40|6180.7|6174.7|6182.3|6176.3|6182.8|6176.8|6180.7|6174.7|3
1635848640000|2021-11-02 10:24:00|6181.3|6175.3|6182.3|6176.3|6182.3|6176.3|6181.3|6175.3|1
1635848670000|2021-11-02 10:24:30|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|0
1635848700000|2021-11-02 10:25:00|6181.1|6175.1|6181.3|6175.3|6181.3|6175.3|6180.8|6174.8|2
1635848750000|2021-11-02 10:25:50|6181.2|6175.2|6181.3|6175.3|6181.3|6175.3|6180.8|6174.8|0
1635848770000|2021-11-02 10:26:10|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|1
1635848780000|2021-11-02 10:26:20|6181.7|6175.7|6181.3|6175.3|6181.7|6175.7|6181.3|6175.3|0
1635848790000|2021-11-02 10:26:30|6181.5|6175.5|6182.3|6176.3|6182.3|6176.3|6181.5|6175.5|1
1635848800000|2021-11-02 10:26:40|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.3|6175.3|1
1635848810000|2021-11-02 10:26:50|6182|6176|6181.8|6175.8|6182.3|6176.3|6181.3|6175.3|1
1635848840000|2021-11-02 10:27:20|6182.2|6176.2|6182.3|6176.3|6182.3|6176.3|6182.2|6176.2|2
1635848860000|2021-11-02 10:27:40|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|0
1635848890000|2021-11-02 10:28:10|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|1
1635848900000|2021-11-02 10:28:20|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|0
1635848930000|2021-11-02 10:28:50|6180.3|6174.3|6179.3|6173.3|6180.3|6174.3|6179.3|6173.3|3
1635848940000|2021-11-02 10:29:00|6178.3|6172.3|6177.6|6171.6|6178.3|6172.3|6176.7|6170.7|9
1635848960000|2021-11-02 10:29:20|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|0
1635849030000|2021-11-02 10:30:30|6177.8|6171.8|6179.8|6173.8|6179.8|6173.8|6177.8|6171.8|0
1635849040000|2021-11-02 10:30:40|6179.7|6173.7|6179.3|6173.3|6179.7|6173.7|6179.3|6173.3|0
1635849050000|2021-11-02 10:30:50|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1635849060000|2021-11-02 10:31:00|6177.1|6171.1|6176.8|6170.8|6177.3|6171.3|6175.3|6169.3|8
1635849100000|2021-11-02 10:31:40|6176.3|6170.3|6176.8|6170.8|6176.8|6170.8|6176.3|6170.3|0
1635849110000|2021-11-02 10:31:50|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|3
1635849130000|2021-11-02 10:32:10|||||||||1
1635849180000|2021-11-02 10:33:00|6176.7|6170.7|6177.3|6171.3|6177.3|6171.3|6176.7|6170.7|1
1635849200000|2021-11-02 10:33:20|6177.1|6171.1|6177.8|6171.8|6178.2|6172.2|6177.1|6171.1|1
1635849210000|2021-11-02 10:33:30|6178.1|6172.1|6178.3|6172.3|6178.8|6172.8|6178.1|6172.1|1
1635849240000|2021-11-02 10:34:00|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|0
1635849250000|2021-11-02 10:34:10|6179.1|6173.1|6180.8|6174.8|6181.3|6175.3|6179.1|6173.1|4
1635849260000|2021-11-02 10:34:20|6181.3|6175.3|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|0
1635849280000|2021-11-02 10:34:40|6181|6175|6181.3|6175.3|6181.3|6175.3|6181|6175|0
1635849290000|2021-11-02 10:34:50|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|0
1635849310000|2021-11-02 10:35:10|6181.3|6175.3|6178.8|6172.8|6181.3|6175.3|6178.8|6172.8|1
1635849340000|2021-11-02 10:35:40|6172.5|6166.5|6172.4|6166.4|6172.8|6166.8|6172.3|6166.3|11
1635849350000|2021-11-02 10:35:50|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|1
1635849360000|2021-11-02 10:36:00|6172.8|6166.8|6173.8|6167.8|6174.8|6168.8|6172.8|6166.8|1
1635849390000|2021-11-02 10:36:30|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|2
1635849400000|2021-11-02 10:36:40|6172.2|6166.2|6171.8|6165.8|6172.2|6166.2|6171.8|6165.8|0
1635849410000|2021-11-02 10:36:50|6171.7|6165.7|6170.8|6164.8|6171.7|6165.7|6170.8|6164.8|2
1635849420000|2021-11-02 10:37:00|6171.2|6165.2|6171.3|6165.3|6171.3|6165.3|6171.2|6165.2|1
1635849430000|2021-11-02 10:37:10|||||||||3
1635849450000|2021-11-02 10:37:30|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|1
1635849470000|2021-11-02 10:37:50|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1635849520000|2021-11-02 10:38:40|6172.8|6166.8|6171.3|6165.3|6172.8|6166.8|6170.8|6164.8|4
1635849540000|2021-11-02 10:39:00|6171.2|6165.2|6170.8|6164.8|6171.2|6165.2|6170.8|6164.8|0
1635849550000|2021-11-02 10:39:10|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|1
1635849570000|2021-11-02 10:39:30|6170.6|6164.6|6172.3|6166.3|6172.3|6166.3|6170.6|6164.6|2
1635849580000|2021-11-02 10:39:40|6171.8|6165.8|6175.3|6169.3|6175.8|6169.8|6171.8|6165.8|24
1635849590000|2021-11-02 10:39:50|6175|6169|6173.3|6167.3|6175|6169|6172.8|6166.8|1
1635849600000|2021-11-02 10:40:00|6176.2|6170.2|6177.3|6171.3|6177.3|6171.3|6176.2|6170.2|2
1635849610000|2021-11-02 10:40:10|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|1
1635849640000|2021-11-02 10:40:40|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1635849700000|2021-11-02 10:41:40|6176.3|6170.3|6176.8|6170.8|6176.8|6170.8|6176.3|6170.3|1
1635849720000|2021-11-02 10:42:00|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|0
1635849730000|2021-11-02 10:42:10|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|5
1635849740000|2021-11-02 10:42:20|6176.7|6170.7|6177.8|6171.8|6178.3|6172.3|6176.3|6170.3|2
1635849750000|2021-11-02 10:42:30|6177.7|6171.7|6176.8|6170.8|6177.7|6171.7|6176.8|6170.8|1
1635849760000|2021-11-02 10:42:40|6177.3|6171.3|6179.8|6173.8|6179.8|6173.8|6177.3|6171.3|15
1635849770000|2021-11-02 10:42:50|6180.2|6174.2|6180.8|6174.8|6180.8|6174.8|6180.2|6174.2|1
1635849780000|2021-11-02 10:43:00|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1635849800000|2021-11-02 10:43:20|6180.8|6174.8|6184.8|6178.8|6184.8|6178.8|6180.8|6174.8|7
1635849810000|2021-11-02 10:43:30|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1635849820000|2021-11-02 10:43:40|6184.8|6178.8|6183|6177|6184.8|6178.8|6183|6177|1
1635849830000|2021-11-02 10:43:50|6182.8|6176.8|6183.3|6177.3|6183.3|6177.3|6182.8|6176.8|0
1635849840000|2021-11-02 10:44:00|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.7|6177.7|0
1635849870000|2021-11-02 10:44:30|6183.7|6177.7|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|0
1635849880000|2021-11-02 10:44:40|6183.7|6177.7|6183.8|6177.8|6183.8|6177.8|6183.7|6177.7|0
1635849920000|2021-11-02 10:45:20|6183.7|6177.7|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|0
1635849960000|2021-11-02 10:46:00|6182.8|6176.8|6182.3|6176.3|6182.8|6176.8|6182.3|6176.3|0
1635849970000|2021-11-02 10:46:10|6182.8|6176.8|6183.8|6177.8|6183.8|6177.8|6182.8|6176.8|3
1635849980000|2021-11-02 10:46:20|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1635850000000|2021-11-02 10:46:40|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|1
1635850010000|2021-11-02 10:46:50|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635850040000|2021-11-02 10:47:20|6184.3|6178.3|6186.3|6180.3|6186.3|6180.3|6184.3|6178.3|1
1635850060000|2021-11-02 10:47:40|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|0
1635850070000|2021-11-02 10:47:50|6185.3|6179.3|6184.3|6178.3|6185.3|6179.3|6184.3|6178.3|1
1635850080000|2021-11-02 10:48:00|6183.8|6177.8|6184.8|6178.8|6184.8|6178.8|6183.8|6177.8|1
1635850130000|2021-11-02 10:48:50|6184.1|6178.1|6183.3|6177.3|6184.1|6178.1|6183.3|6177.3|1
1635850140000|2021-11-02 10:49:00|6182.8|6176.8|6183.3|6177.3|6183.3|6177.3|6182.1|6176.1|1
1635850150000|2021-11-02 10:49:10|6183.1|6177.1|6181.3|6175.3|6183.1|6177.1|6181.3|6175.3|2
1635850160000|2021-11-02 10:49:20|6180|6174|6180.3|6174.3|6180.3|6174.3|6180|6174|2
1635850210000|2021-11-02 10:50:10|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|6181.8|6175.8|3
1635850250000|2021-11-02 10:50:50|6182|6176|6182.3|6176.3|6182.3|6176.3|6182|6176|0
1635850260000|2021-11-02 10:51:00|6182.5|6176.5|6183.3|6177.3|6183.3|6177.3|6182.5|6176.5|0
1635850280000|2021-11-02 10:51:20|6183.2|6177.2|6182.8|6176.8|6183.2|6177.2|6182.8|6176.8|0
1635850290000|2021-11-02 10:51:30|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|2
1635850340000|2021-11-02 10:52:20|6184.1|6178.1|6183.8|6177.8|6184.1|6178.1|6183.8|6177.8|1
1635850350000|2021-11-02 10:52:30|6184|6178|6184.3|6178.3|6184.3|6178.3|6183.8|6177.8|2
1635850370000|2021-11-02 10:52:50|6184.2|6178.2|6183.8|6177.8|6184.2|6178.2|6183.8|6177.8|0
1635850380000|2021-11-02 10:53:00|6183.7|6177.7|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|0
1635850390000|2021-11-02 10:53:10|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|2
1635850430000|2021-11-02 10:53:50|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1635850480000|2021-11-02 10:54:40|6185.2|6179.2|6184.8|6178.8|6185.2|6179.2|6184.8|6178.8|2
1635850490000|2021-11-02 10:54:50|6185.3|6179.3|6184.7|6178.7|6185.3|6179.3|6184.7|6178.7|0
1635850500000|2021-11-02 10:55:00|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6183.8|6177.8|4
1635850610000|2021-11-02 10:56:50|6184.5|6178.5|6184.3|6178.3|6184.5|6178.5|6184.3|6178.3|0
1635850630000|2021-11-02 10:57:10|6184.5|6178.5|6185.3|6179.3|6185.8|6179.8|6184.5|6178.5|0
1635850660000|2021-11-02 10:57:40|6185.8|6179.8|6186.3|6180.3|6186.3|6180.3|6185.3|6179.3|0
1635850670000|2021-11-02 10:57:50|6186.2|6180.2|6185.8|6179.8|6186.2|6180.2|6185.8|6179.8|0
1635850680000|2021-11-02 10:58:00|6186|6180|6186.3|6180.3|6186.3|6180.3|6186|6180|0
1635850700000|2021-11-02 10:58:20|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.3|6179.3|2
1635850740000|2021-11-02 10:59:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1635850750000|2021-11-02 10:59:10|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1635850760000|2021-11-02 10:59:20|6185.8|6179.8|6185.7|6179.7|6185.8|6179.8|6185.7|6179.7|0
1635850770000|2021-11-02 10:59:30|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1635850780000|2021-11-02 10:59:40|6185.8|6179.8|6186.3|6180.3|6186.3|6180.3|6185.8|6179.8|0
1635850800000|2021-11-02 11:00:00|6186.8|6180.8|6188.3|6182.3|6189.3|6183.3|6186.8|6180.8|6
1635850810000|2021-11-02 11:00:10|6188.7|6182.7|6188.2|6182.2|6188.7|6182.7|6188.2|6182.2|0
1635850820000|2021-11-02 11:00:20|6187.3|6181.3|6187.2|6181.2|6187.3|6181.3|6187.1|6181.1|4
1635850830000|2021-11-02 11:00:30|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|1
1635850840000|2021-11-02 11:00:40|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|0
1635850860000|2021-11-02 11:01:00|6186|6180|6184.3|6178.3|6186|6180|6184.3|6178.3|3
1635850870000|2021-11-02 11:01:10|6184.1|6178.1|6184.3|6178.3|6184.3|6178.3|6184.1|6178.1|1
1635850890000|2021-11-02 11:01:30|||||||||3
1635850910000|2021-11-02 11:01:50|6183.8|6177.8|6184.3|6178.3|6184.3|6178.3|6183.8|6177.8|1
1635850920000|2021-11-02 11:02:00|6184|6178|6183.3|6177.3|6184.3|6178.3|6183.3|6177.3|0
1635850930000|2021-11-02 11:02:10|6184.1|6178.1|6184.3|6178.3|6184.3|6178.3|6184.1|6178.1|1
1635850980000|2021-11-02 11:03:00|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1635850990000|2021-11-02 11:03:10|6183.2|6177.2|6182.8|6176.8|6183.2|6177.2|6182.8|6176.8|1
1635851000000|2021-11-02 11:03:20|6182.7|6176.7|6182.3|6176.3|6182.7|6176.7|6182.3|6176.3|0
1635851030000|2021-11-02 11:03:50|6181.3|6175.3|6181.8|6175.8|6181.8|6175.8|6180.8|6174.8|3
1635851040000|2021-11-02 11:04:00|6181.7|6175.7|6182.3|6176.3|6182.3|6176.3|6181.3|6175.3|1
1635851070000|2021-11-02 11:04:30|6181.3|6175.3|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|1
1635851080000|2021-11-02 11:04:40|6180.7|6174.7|6180.3|6174.3|6180.7|6174.7|6180.3|6174.3|0
1635851100000|2021-11-02 11:05:00|6180.5|6174.5|6182.3|6176.3|6182.3|6176.3|6180.5|6174.5|3
1635851130000|2021-11-02 11:05:30|6182.2|6176.2|6181.3|6175.3|6182.2|6176.2|6181.3|6175.3|0
1635851150000|2021-11-02 11:05:50|6181|6175|6181|6175|6181|6175|6180.3|6174.3|5
1635851160000|2021-11-02 11:06:00|6181.3|6175.3|6182.3|6176.3|6182.3|6176.3|6180.8|6174.8|1
1635851170000|2021-11-02 11:06:10|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1635851180000|2021-11-02 11:06:20|6181|6175|6181.8|6175.8|6181.8|6175.8|6181|6175|1
1635851190000|2021-11-02 11:06:30|6182|6176|6182.3|6176.3|6182.3|6176.3|6182|6176|0
1635851210000|2021-11-02 11:06:50|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|0
1635851260000|2021-11-02 11:07:40|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|6180.8|6174.8|1
1635851270000|2021-11-02 11:07:50|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1635851340000|2021-11-02 11:09:00|6180.8|6174.8|6180.8|6174.8|6181.3|6175.3|6180.8|6174.8|0
1635851350000|2021-11-02 11:09:10|6181|6175|6181.3|6175.3|6181.3|6175.3|6181|6175|0
1635851420000|2021-11-02 11:10:20|6180.7|6174.7|6181.3|6175.3|6181.3|6175.3|6180.7|6174.7|1
1635851430000|2021-11-02 11:10:30|6180.8|6174.8|6181.2|6175.2|6181.3|6175.3|6180.8|6174.8|0
1635851440000|2021-11-02 11:10:40|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|6181.3|6175.3|0
1635851450000|2021-11-02 11:10:50|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6181.3|6175.3|0
1635851480000|2021-11-02 11:11:20|6181.7|6175.7|6183.3|6177.3|6183.3|6177.3|6181.7|6175.7|1
1635851490000|2021-11-02 11:11:30|6183|6177|6184|6178|6184|6178|6182.8|6176.8|0
1635851500000|2021-11-02 11:11:40|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1635851540000|2021-11-02 11:12:20|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1635851580000|2021-11-02 11:13:00|6184|6178|6183.3|6177.3|6184|6178|6183.3|6177.3|1
1635851600000|2021-11-02 11:13:20|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1635851610000|2021-11-02 11:13:30|6183.3|6177.3|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|1
1635851640000|2021-11-02 11:14:00|6183.7|6177.7|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1635851670000|2021-11-02 11:14:30|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|0
1635851680000|2021-11-02 11:14:40|6183.7|6177.7|6183.8|6177.8|6183.8|6177.8|6183.7|6177.7|0
1635851690000|2021-11-02 11:14:50|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|6182.8|6176.8|0
1635851700000|2021-11-02 11:15:00|6183|6177|6183.3|6177.3|6183.3|6177.3|6183|6177|0
1635851720000|2021-11-02 11:15:20|6182.8|6176.8|6182.3|6176.3|6182.8|6176.8|6182.3|6176.3|0
1635851760000|2021-11-02 11:16:00|6183.3|6177.3|6184.3|6178.3|6184.3|6178.3|6183.3|6177.3|2
1635851780000|2021-11-02 11:16:20|6184.5|6178.5|6185.8|6179.8|6185.8|6179.8|6184.5|6178.5|2
1635851790000|2021-11-02 11:16:30|6186|6180|6186.8|6180.8|6186.8|6180.8|6186|6180|0
1635851820000|2021-11-02 11:17:00|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|1
1635851840000|2021-11-02 11:17:20|6185.3|6179.3|6184.3|6178.3|6185.3|6179.3|6184.3|6178.3|1
1635851850000|2021-11-02 11:17:30|6184.2|6178.2|6183.3|6177.3|6184.2|6178.2|6183.3|6177.3|0
1635851920000|2021-11-02 11:18:40|6184|6178|6184.3|6178.3|6184.3|6178.3|6184|6178|2
1635851930000|2021-11-02 11:18:50|6184.5|6178.5|6185.3|6179.3|6185.3|6179.3|6184.5|6178.5|0
1635851940000|2021-11-02 11:19:00|6184.8|6178.8|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|1
1635851960000|2021-11-02 11:19:20|6185.8|6179.8|6187.3|6181.3|6187.3|6181.3|6185.8|6179.8|3
1635852000000|2021-11-02 11:20:00|6187.2|6181.2|6186.8|6180.8|6187.2|6181.2|6186.8|6180.8|0
1635852020000|2021-11-02 11:20:20|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|0
1635852030000|2021-11-02 11:20:30|6187|6181|6187.2|6181.2|6187.2|6181.2|6187|6181|2
1635852040000|2021-11-02 11:20:40|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|0
1635852050000|2021-11-02 11:20:50|6186.8|6180.8|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|0
1635852060000|2021-11-02 11:21:00|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.7|6180.7|0
1635852090000|2021-11-02 11:21:30|6186.3|6180.3|6187.3|6181.3|6187.3|6181.3|6186.3|6180.3|1
1635852100000|2021-11-02 11:21:40|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|2
1635852110000|2021-11-02 11:21:50|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635852120000|2021-11-02 11:22:00|6188.5|6182.5|6188.8|6182.8|6188.8|6182.8|6188.5|6182.5|1
1635852140000|2021-11-02 11:22:20|6187.5|6181.5|6187.8|6181.8|6187.8|6181.8|6187.5|6181.5|2
1635852150000|2021-11-02 11:22:30|6187.7|6181.7|6187.3|6181.3|6187.8|6181.8|6187.3|6181.3|0
1635852160000|2021-11-02 11:22:40|6184.7|6178.7|6183.8|6177.8|6184.7|6178.7|6183.8|6177.8|1
1635852170000|2021-11-02 11:22:50|6183.3|6177.3|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1635852180000|2021-11-02 11:23:00|6184|6178|6184.2|6178.2|6184.2|6178.2|6184|6178|0
1635852190000|2021-11-02 11:23:10|6184.3|6178.3|6185.3|6179.3|6185.3|6179.3|6184.3|6178.3|1
1635852200000|2021-11-02 11:23:20|6186|6180|6185.3|6179.3|6186|6180|6185.3|6179.3|0
1635852220000|2021-11-02 11:23:40|6185.2|6179.2|6185.3|6179.3|6185.3|6179.3|6184.8|6178.8|0
1635852230000|2021-11-02 11:23:50|6185|6179|6185.3|6179.3|6185.3|6179.3|6185|6179|0
1635852240000|2021-11-02 11:24:00|6185.7|6179.7|6185.3|6179.3|6185.7|6179.7|6185.3|6179.3|0
1635852250000|2021-11-02 11:24:10|6185.5|6179.5|6185.8|6179.8|6185.8|6179.8|6185.5|6179.5|0
1635852260000|2021-11-02 11:24:20|6186|6180|6186.3|6180.3|6186.3|6180.3|6186|6180|0
1635852280000|2021-11-02 11:24:40|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|2
1635852290000|2021-11-02 11:24:50|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|0
1635852300000|2021-11-02 11:25:00|6185.7|6179.7|6184.8|6178.8|6185.7|6179.7|6184.8|6178.8|2
1635852320000|2021-11-02 11:25:20|6184.7|6178.7|6184.3|6178.3|6184.7|6178.7|6184.3|6178.3|0
1635852330000|2021-11-02 11:25:30|6183.8|6177.8|6183.3|6177.3|6183.8|6177.8|6183.3|6177.3|3
1635852340000|2021-11-02 11:25:40|||||||||1
1635852350000|2021-11-02 11:25:50|6183.5|6177.5|6183.7|6177.7|6183.7|6177.7|6183.5|6177.5|1
1635852360000|2021-11-02 11:26:00|6183.3|6177.3|6183.3|6177.3|6183.3|6177.3|6183|6177|8
1635852370000|2021-11-02 11:26:10|6183|6177|6183.3|6177.3|6183.3|6177.3|6183|6177|2
1635852390000|2021-11-02 11:26:30|6183.6|6177.6|6184.3|6178.3|6184.3|6178.3|6183.6|6177.6|1
1635852400000|2021-11-02 11:26:40|6184|6178|6184.3|6178.3|6184.3|6178.3|6184|6178|0
1635852420000|2021-11-02 11:27:00|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|1
1635852430000|2021-11-02 11:27:10|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1635852460000|2021-11-02 11:27:40|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|0
1635852490000|2021-11-02 11:28:10|6183.7|6177.7|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|0
1635852500000|2021-11-02 11:28:20|6183.7|6177.7|6183.8|6177.8|6183.8|6177.8|6183.3|6177.3|1
1635852510000|2021-11-02 11:28:30|6184.3|6178.3|6184.8|6178.8|6185.3|6179.3|6184.3|6178.3|3
1635852530000|2021-11-02 11:28:50|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1635852540000|2021-11-02 11:29:00|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635852550000|2021-11-02 11:29:10|6185.2|6179.2|6184.3|6178.3|6185.3|6179.3|6184.3|6178.3|0
1635852560000|2021-11-02 11:29:20|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635852570000|2021-11-02 11:29:30|6184.3|6178.3|6184.3|6178.3|6184.8|6178.8|6184.3|6178.3|0
1635852590000|2021-11-02 11:29:50|6184.8|6178.8|6184.3|6178.3|6185|6179|6184.3|6178.3|1
1635852610000|2021-11-02 11:30:10|6183.9|6177.9|6182.8|6176.8|6183.9|6177.9|6182.8|6176.8|1
1635852620000|2021-11-02 11:30:20|6183.2|6177.2|6184.8|6178.8|6184.8|6178.8|6183.2|6177.2|3
1635852630000|2021-11-02 11:30:30|6185.3|6179.3|6185.2|6179.2|6185.3|6179.3|6185.2|6179.2|0
1635852640000|2021-11-02 11:30:40|6185|6179|6184.8|6178.8|6185.3|6179.3|6184.8|6178.8|1
1635852650000|2021-11-02 11:30:50|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|2
1635852660000|2021-11-02 11:31:00|6185|6179|6184.8|6178.8|6185|6179|6184.8|6178.8|0
1635852670000|2021-11-02 11:31:10|||||||||1
1635852680000|2021-11-02 11:31:20|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1635852710000|2021-11-02 11:31:50|6185.2|6179.2|6186.3|6180.3|6186.3|6180.3|6184.8|6178.8|1
1635852720000|2021-11-02 11:32:00|6186.2|6180.2|6185.8|6179.8|6186.2|6180.2|6185.8|6179.8|0
1635852730000|2021-11-02 11:32:10|6185.9|6179.9|6186.2|6180.2|6186.3|6180.3|6185.9|6179.9|0
1635852740000|2021-11-02 11:32:20|6185.9|6179.9|6186.3|6180.3|6186.3|6180.3|6185.9|6179.9|0
1635852750000|2021-11-02 11:32:30|6186.2|6180.2|6185.8|6179.8|6186.2|6180.2|6185.8|6179.8|0
1635852770000|2021-11-02 11:32:50|6185.7|6179.7|6184.8|6178.8|6185.7|6179.7|6184.8|6178.8|1
1635852800000|2021-11-02 11:33:20|6184.9|6178.9|6187.9|6181.9|6188.4|6182.4|6184.9|6178.9|6
1635852810000|2021-11-02 11:33:30|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|6189.3|6183.3|7
1635852830000|2021-11-02 11:33:50|6189.2|6183.2|6188.8|6182.8|6189.2|6183.2|6188.8|6182.8|0
1635852840000|2021-11-02 11:34:00|6187.7|6181.7|6188.3|6182.3|6188.3|6182.3|6186.8|6180.8|2
1635852880000|2021-11-02 11:34:40|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635852890000|2021-11-02 11:34:50|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|1
1635852900000|2021-11-02 11:35:00|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1635852910000|2021-11-02 11:35:10|6185.3|6179.3|6185.3|6179.3|6185.8|6179.8|6185.3|6179.3|1
1635852930000|2021-11-02 11:35:30|6185.4|6179.4|6185.8|6179.8|6185.8|6179.8|6185.4|6179.4|0
1635852960000|2021-11-02 11:36:00|6185.7|6179.7|6185.3|6179.3|6185.7|6179.7|6185.3|6179.3|0
1635852970000|2021-11-02 11:36:10|6186.8|6180.8|6186.3|6180.3|6186.8|6180.8|6186.3|6180.3|1
1635852990000|2021-11-02 11:36:30|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1635853000000|2021-11-02 11:36:40|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1635853010000|2021-11-02 11:36:50|6186.4|6180.4|6186.8|6180.8|6186.8|6180.8|6186.4|6180.4|0
1635853020000|2021-11-02 11:37:00|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|0
1635853050000|2021-11-02 11:37:30|6186.4|6180.4|6185.8|6179.8|6186.4|6180.4|6185.8|6179.8|1
1635853060000|2021-11-02 11:37:40|||||||||10
1635853140000|2021-11-02 11:39:00|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|2
1635853200000|2021-11-02 11:40:00|6186.1|6180.1|6187.9|6181.9|6187.9|6181.9|6186.1|6180.1|0
1635853210000|2021-11-02 11:40:10|6187.8|6181.8|6187.9|6181.9|6187.9|6181.9|6187.8|6181.8|0
1635853220000|2021-11-02 11:40:20|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635853230000|2021-11-02 11:40:30|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.8|6181.8|0
1635853250000|2021-11-02 11:40:50|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635853260000|2021-11-02 11:41:00|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635853270000|2021-11-02 11:41:10|6187.8|6181.8|6188.4|6182.4|6188.4|6182.4|6187.8|6181.8|0
1635853280000|2021-11-02 11:41:20|||||||||1
1635853290000|2021-11-02 11:41:30|6188.6|6182.6|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|1
1635853330000|2021-11-02 11:42:10|6190.4|6184.4|6191.8|6185.8|6191.8|6185.8|6190.4|6184.4|15
1635853340000|2021-11-02 11:42:20|6191.3|6185.3|6190.9|6184.9|6191.3|6185.3|6190.9|6184.9|0
1635853350000|2021-11-02 11:42:30|6191.3|6185.3|6190.8|6184.8|6191.8|6185.8|6190.8|6184.8|2
1635853360000|2021-11-02 11:42:40|6190.7|6184.7|6188.3|6182.3|6190.7|6184.7|6187.9|6181.9|0
1635853370000|2021-11-02 11:42:50|6188.4|6182.4|6187.3|6181.3|6188.8|6182.8|6187.3|6181.3|3
1635853380000|2021-11-02 11:43:00|6187.9|6181.9|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|2
1635853390000|2021-11-02 11:43:10|6188.1|6182.1|6187.9|6181.9|6188.1|6182.1|6187.9|6181.9|0
1635853400000|2021-11-02 11:43:20|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635853410000|2021-11-02 11:43:30|6187.4|6181.4|6187.4|6181.4|6188.4|6182.4|6186.9|6180.9|1
1635853420000|2021-11-02 11:43:40|6186.6|6180.6|6187.1|6181.1|6187.1|6181.1|6186.6|6180.6|2
1635853430000|2021-11-02 11:43:50|6186.9|6180.9|6186.4|6180.4|6187.1|6181.1|6186.2|6180.2|1
1635853440000|2021-11-02 11:44:00|6185.9|6179.9|6186.4|6180.4|6186.4|6180.4|6185.9|6179.9|2
1635853460000|2021-11-02 11:44:20|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1635853470000|2021-11-02 11:44:30|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6184.8|6178.8|1
1635853480000|2021-11-02 11:44:40|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635853490000|2021-11-02 11:44:50|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1635853510000|2021-11-02 11:45:10|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1635853520000|2021-11-02 11:45:20|6184.7|6178.7|6186.4|6180.4|6186.4|6180.4|6184.7|6178.7|1
1635853550000|2021-11-02 11:45:50|6187.3|6181.3|6187.3|6181.3|6187.9|6181.9|6187.3|6181.3|1
1635853570000|2021-11-02 11:46:10|6189.4|6183.4|6189.6|6183.6|6189.9|6183.9|6189.4|6183.4|4
1635853580000|2021-11-02 11:46:20|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6189.4|6183.4|2
1635853600000|2021-11-02 11:46:40|6191.3|6185.3|6190.9|6184.9|6191.3|6185.3|6190.4|6184.4|3
1635853610000|2021-11-02 11:46:50|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|0
1635853650000|2021-11-02 11:47:30|6190.9|6184.9|6190.9|6184.9|6191.1|6185.1|6190.9|6184.9|1
1635853680000|2021-11-02 11:48:00|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1635853690000|2021-11-02 11:48:10|6191.8|6185.8|6191.4|6185.4|6191.8|6185.8|6191.4|6185.4|5
1635853710000|2021-11-02 11:48:30|||||||||3
1635853740000|2021-11-02 11:49:00|6191.3|6185.3|6190.4|6184.4|6191.3|6185.3|6190.4|6184.4|2
1635853750000|2021-11-02 11:49:10|6190.9|6184.9|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|2
1635853760000|2021-11-02 11:49:20|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|2
1635853800000|2021-11-02 11:50:00|||||||||1
1635853850000|2021-11-02 11:50:50|6191.1|6185.1|6191.4|6185.4|6191.4|6185.4|6191.1|6185.1|0
1635853870000|2021-11-02 11:51:10|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1635853890000|2021-11-02 11:51:30|6189.8|6183.8|6189.4|6183.4|6189.8|6183.8|6189.4|6183.4|1
1635853900000|2021-11-02 11:51:40|6189.9|6183.9|6191.4|6185.4|6191.4|6185.4|6189.9|6183.9|6
1635853910000|2021-11-02 11:51:50|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|1
1635853920000|2021-11-02 11:52:00|6191.4|6185.4|6190.4|6184.4|6191.4|6185.4|6190.4|6184.4|2
1635853960000|2021-11-02 11:52:40|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|3
1635853970000|2021-11-02 11:52:50|6191.1|6185.1|6190.9|6184.9|6191.4|6185.4|6190.6|6184.6|4
1635854010000|2021-11-02 11:53:30|6190.8|6184.8|6190.4|6184.4|6190.8|6184.8|6190.4|6184.4|0
1635854020000|2021-11-02 11:53:40|||||||||1
1635854040000|2021-11-02 11:54:00|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|1
1635854080000|2021-11-02 11:54:40|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1635854100000|2021-11-02 11:55:00|6190.8|6184.8|6191.8|6185.8|6191.8|6185.8|6190.8|6184.8|8
1635854120000|2021-11-02 11:55:20|6191.7|6185.7|6190.3|6184.3|6191.7|6185.7|6190.3|6184.3|1
1635854130000|2021-11-02 11:55:30|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6191.8|6185.8|5
1635854140000|2021-11-02 11:55:40|6191.9|6185.9|6192.3|6186.3|6192.3|6186.3|6191.9|6185.9|0
1635854160000|2021-11-02 11:56:00|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|28
1635854180000|2021-11-02 11:56:20|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|2
1635854190000|2021-11-02 11:56:30|6191.9|6185.9|6190.8|6184.8|6191.9|6185.9|6190.8|6184.8|1
1635854200000|2021-11-02 11:56:40|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1635854220000|2021-11-02 11:57:00|6191.7|6185.7|6191.9|6185.9|6191.9|6185.9|6191.7|6185.7|1
1635854230000|2021-11-02 11:57:10|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|1
1635854240000|2021-11-02 11:57:20|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|2
1635854250000|2021-11-02 11:57:30|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635854260000|2021-11-02 11:57:40|6190.8|6184.8|6190.4|6184.4|6190.8|6184.8|6190.4|6184.4|0
1635854270000|2021-11-02 11:57:50|6189.8|6183.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|2
1635854290000|2021-11-02 11:58:10|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|5
1635854320000|2021-11-02 11:58:40|6188.3|6182.3|6187.9|6181.9|6188.3|6182.3|6187.9|6181.9|0
1635854330000|2021-11-02 11:58:50|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|8
1635854340000|2021-11-02 11:59:00|||||||||11
1635854350000|2021-11-02 11:59:10|6187.1|6181.1|6187.4|6181.4|6187.4|6181.4|6187.1|6181.1|6
1635854360000|2021-11-02 11:59:20|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635854380000|2021-11-02 11:59:40|6186.9|6180.9|6186.9|6180.9|6187.3|6181.3|6186.9|6180.9|28
1635854410000|2021-11-02 12:00:10|||||||||10
1635854430000|2021-11-02 12:00:30|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|4
1635854450000|2021-11-02 12:00:50|6187.1|6181.1|6187.4|6181.4|6187.4|6181.4|6187.1|6181.1|1
1635854470000|2021-11-02 12:01:10|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1635854500000|2021-11-02 12:01:40|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635854520000|2021-11-02 12:02:00|6188.4|6182.4|6187.9|6181.9|6188.9|6182.9|6187.9|6181.9|3
1635854530000|2021-11-02 12:02:10|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|2
1635854550000|2021-11-02 12:02:30|6186.9|6180.9|6187.9|6181.9|6187.9|6181.9|6186.9|6180.9|1
1635854560000|2021-11-02 12:02:40|6187.4|6181.4|6187.6|6181.6|6187.6|6181.6|6187.4|6181.4|0
1635854570000|2021-11-02 12:02:50|6187.8|6181.8|6187.4|6181.4|6187.8|6181.8|6187.4|6181.4|0
1635854580000|2021-11-02 12:03:00|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|1
1635854590000|2021-11-02 12:03:10|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1635854600000|2021-11-02 12:03:20|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|7
1635854610000|2021-11-02 12:03:30|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|1
1635854620000|2021-11-02 12:03:40|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1635854640000|2021-11-02 12:04:00|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|1
1635854670000|2021-11-02 12:04:30|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|10
1635854690000|2021-11-02 12:04:50|6187.9|6181.9|6187.8|6181.8|6187.9|6181.9|6187.8|6181.8|0
1635854700000|2021-11-02 12:05:00|6187.9|6181.9|6188.4|6182.4|6188.4|6182.4|6187.9|6181.9|2
1635854720000|2021-11-02 12:05:20|6188.1|6182.1|6188.3|6182.3|6188.3|6182.3|6188.1|6182.1|0
1635854730000|2021-11-02 12:05:30|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635854740000|2021-11-02 12:05:40|6188.1|6182.1|6188.4|6182.4|6188.4|6182.4|6188.1|6182.1|0
1635854770000|2021-11-02 12:06:10|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|1
1635854780000|2021-11-02 12:06:20|6188.4|6182.4|6187.7|6181.7|6188.4|6182.4|6187.7|6181.7|5
1635854790000|2021-11-02 12:06:30|6187.3|6181.3|6187.8|6181.8|6187.8|6181.8|6187.3|6181.3|1
1635854800000|2021-11-02 12:06:40|6187.9|6181.9|6188.4|6182.4|6188.8|6182.8|6187.9|6181.9|5
1635854820000|2021-11-02 12:07:00|6188.6|6182.6|6188.4|6182.4|6188.9|6182.9|6188.4|6182.4|0
1635854830000|2021-11-02 12:07:10|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635854850000|2021-11-02 12:07:30|6189.3|6183.3|6188.9|6182.9|6189.3|6183.3|6188.9|6182.9|0
1635854860000|2021-11-02 12:07:40|6189.4|6183.4|6189.9|6183.9|6189.9|6183.9|6189.4|6183.4|0
1635854870000|2021-11-02 12:07:50|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1635854880000|2021-11-02 12:08:00|6189.3|6183.3|6189.9|6183.9|6189.9|6183.9|6189.3|6183.3|0
1635854890000|2021-11-02 12:08:10|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|1
1635854900000|2021-11-02 12:08:20|6190.3|6184.3|6188.9|6182.9|6190.3|6184.3|6188.9|6182.9|1
1635854910000|2021-11-02 12:08:30|6189.1|6183.1|6189.9|6183.9|6189.9|6183.9|6189.1|6183.1|0
1635854920000|2021-11-02 12:08:40|6189.2|6183.2|6189.4|6183.4|6189.9|6183.9|6188.9|6182.9|4
1635854930000|2021-11-02 12:08:50|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|0
1635854940000|2021-11-02 12:09:00|6189.9|6183.9|6188.9|6182.9|6189.9|6183.9|6188.9|6182.9|0
1635854950000|2021-11-02 12:09:10|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6189.1|6183.1|0
1635854970000|2021-11-02 12:09:30|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|1
1635855000000|2021-11-02 12:10:00|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|1
1635855010000|2021-11-02 12:10:10|6190.3|6184.3|6190.4|6184.4|6190.4|6184.4|6190.3|6184.3|0
1635855020000|2021-11-02 12:10:20|6190.3|6184.3|6189.9|6183.9|6190.3|6184.3|6189.9|6183.9|1
1635855030000|2021-11-02 12:10:30|6190.4|6184.4|6189.9|6183.9|6190.4|6184.4|6189.9|6183.9|1
1635855050000|2021-11-02 12:10:50|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|1
1635855070000|2021-11-02 12:11:10|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|3
1635855080000|2021-11-02 12:11:20|6191.3|6185.3|6191.4|6185.4|6191.4|6185.4|6191.3|6185.3|0
1635855100000|2021-11-02 12:11:40|6191.3|6185.3|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|0
1635855120000|2021-11-02 12:12:00|6190.8|6184.8|6190.8|6184.8|6191.9|6185.9|6190.8|6184.8|8
1635855130000|2021-11-02 12:12:10|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635855140000|2021-11-02 12:12:20|6190.1|6184.1|6190.4|6184.4|6190.4|6184.4|6190.1|6184.1|0
1635855150000|2021-11-02 12:12:30|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|0
1635855160000|2021-11-02 12:12:40|6190.3|6184.3|6190.3|6184.3|6190.4|6184.4|6190.1|6184.1|1
1635855180000|2021-11-02 12:13:00|6189.9|6183.9|6190.6|6184.6|6190.6|6184.6|6189.9|6183.9|1
1635855190000|2021-11-02 12:13:10|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635855220000|2021-11-02 12:13:40|6190.9|6184.9|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|1
1635855260000|2021-11-02 12:14:20|6191.6|6185.6|6191.9|6185.9|6191.9|6185.9|6191.6|6185.6|6
1635855270000|2021-11-02 12:14:30|||||||||5
1635855290000|2021-11-02 12:14:50|||||||||2
1635855300000|2021-11-02 12:15:00|||||||||75
1635855330000|2021-11-02 12:15:30|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|1
1635855340000|2021-11-02 12:15:40|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1635855350000|2021-11-02 12:15:50|6190.8|6184.8|6190.4|6184.4|6190.8|6184.8|6190.4|6184.4|2
1635855360000|2021-11-02 12:16:00|6191.3|6185.3|6190.9|6184.9|6191.3|6185.3|6190.9|6184.9|1
1635855400000|2021-11-02 12:16:40|6190.1|6184.1|6189.9|6183.9|6190.1|6184.1|6189.9|6183.9|1
1635855410000|2021-11-02 12:16:50|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635855430000|2021-11-02 12:17:10|6190.9|6184.9|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|1
1635855440000|2021-11-02 12:17:20|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1635855450000|2021-11-02 12:17:30|6190.3|6184.3|6190.9|6184.9|6190.9|6184.9|6190.3|6184.3|1
1635855460000|2021-11-02 12:17:40|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|1
1635855480000|2021-11-02 12:18:00|6189.9|6183.9|6190.9|6184.9|6191.3|6185.3|6189.9|6183.9|1
1635855490000|2021-11-02 12:18:10|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1635855500000|2021-11-02 12:18:20|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|0
1635855510000|2021-11-02 12:18:30|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|0
1635855560000|2021-11-02 12:19:20|6191.6|6185.6|6190.9|6184.9|6191.6|6185.6|6190.9|6184.9|1
1635855570000|2021-11-02 12:19:30|6191.1|6185.1|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|0
1635855580000|2021-11-02 12:19:40|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1635855590000|2021-11-02 12:19:50|6190.9|6184.9|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|1
1635855610000|2021-11-02 12:20:10|6190.9|6184.9|6190.9|6184.9|6191.1|6185.1|6190.9|6184.9|0
1635855620000|2021-11-02 12:20:20|6190.4|6184.4|6189.3|6183.3|6190.4|6184.4|6189.3|6183.3|2
1635855630000|2021-11-02 12:20:30|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|0
1635855640000|2021-11-02 12:20:40|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635855650000|2021-11-02 12:20:50|6189|6183|6187.4|6181.4|6189|6183|6187.4|6181.4|7
1635855660000|2021-11-02 12:21:00|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1635855670000|2021-11-02 12:21:10|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6187.4|6181.4|3
1635855680000|2021-11-02 12:21:20|6188.9|6182.9|6189.9|6183.9|6189.9|6183.9|6188.9|6182.9|1
1635855690000|2021-11-02 12:21:30|6189.8|6183.8|6188.9|6182.9|6189.8|6183.8|6188.9|6182.9|0
1635855700000|2021-11-02 12:21:40|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6188.4|6182.4|0
1635855710000|2021-11-02 12:21:50|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1635855720000|2021-11-02 12:22:00|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|0
1635855730000|2021-11-02 12:22:10|6189.4|6183.4|6188.9|6182.9|6189.4|6183.4|6188.9|6182.9|0
1635855740000|2021-11-02 12:22:20|6189.1|6183.1|6188.9|6182.9|6189.4|6183.4|6188.9|6182.9|0
1635855770000|2021-11-02 12:22:50|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|1
1635855780000|2021-11-02 12:23:00|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|1
1635855790000|2021-11-02 12:23:10|6188.3|6182.3|6187.9|6181.9|6188.4|6182.4|6187.1|6181.1|0
1635855800000|2021-11-02 12:23:20|6188.4|6182.4|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|0
1635855810000|2021-11-02 12:23:30|6187.8|6181.8|6187.9|6181.9|6187.9|6181.9|6187.8|6181.8|0
1635855830000|2021-11-02 12:23:50|6187.8|6181.8|6187.9|6181.9|6187.9|6181.9|6187.4|6181.4|0
1635855850000|2021-11-02 12:24:10|6186.3|6180.3|6186.9|6180.9|6187.3|6181.3|6186.3|6180.3|4
1635855870000|2021-11-02 12:24:30|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6186.9|6180.9|0
1635855880000|2021-11-02 12:24:40|6186.8|6180.8|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1635855900000|2021-11-02 12:25:00|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1635855940000|2021-11-02 12:25:40|6187.1|6181.1|6186.9|6180.9|6187.1|6181.1|6186.9|6180.9|0
1635855950000|2021-11-02 12:25:50|6187.1|6181.1|6186.9|6180.9|6187.1|6181.1|6186.9|6180.9|0
1635855960000|2021-11-02 12:26:00|6187.4|6181.4|6187.4|6181.4|6187.6|6181.6|6186.9|6180.9|0
1635855970000|2021-11-02 12:26:10|6186.9|6180.9|6186.9|6180.9|6187.4|6181.4|6186.4|6180.4|0
1635855980000|2021-11-02 12:26:20|6186.6|6180.6|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1635856010000|2021-11-02 12:26:50|6186.4|6180.4|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|1
1635856060000|2021-11-02 12:27:40|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|0
1635856110000|2021-11-02 12:28:30|6186.3|6180.3|6185.9|6179.9|6186.4|6180.4|6185.9|6179.9|1
1635856120000|2021-11-02 12:28:40|6186.1|6180.1|6186.4|6180.4|6186.4|6180.4|6186.1|6180.1|0
1635856130000|2021-11-02 12:28:50|6186.3|6180.3|6185.8|6179.8|6186.4|6180.4|6185.8|6179.8|0
1635856140000|2021-11-02 12:29:00|6185.4|6179.4|6186.1|6180.1|6186.1|6180.1|6185.4|6179.4|1
1635856160000|2021-11-02 12:29:20|6186.9|6180.9|6187.4|6181.4|6187.4|6181.4|6186.4|6180.4|1
1635856170000|2021-11-02 12:29:30|6187.6|6181.6|6188.4|6182.4|6188.4|6182.4|6187.6|6181.6|0
1635856180000|2021-11-02 12:29:40|6187.9|6181.9|6185.9|6179.9|6187.9|6181.9|6185.9|6179.9|2
1635856190000|2021-11-02 12:29:50|6186.1|6180.1|6187.4|6181.4|6187.4|6181.4|6186.1|6180.1|0
1635856200000|2021-11-02 12:30:00|6187.6|6181.6|6186.9|6180.9|6188.1|6182.1|6186.9|6180.9|0
1635856210000|2021-11-02 12:30:10|6187.1|6181.1|6187.4|6181.4|6187.4|6181.4|6187.1|6181.1|0
1635856230000|2021-11-02 12:30:30|6187.6|6181.6|6187.1|6181.1|6187.7|6181.7|6187.1|6181.1|10
1635856240000|2021-11-02 12:30:40|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|0
1635856270000|2021-11-02 12:31:10|6187.6|6181.6|6187.9|6181.9|6187.9|6181.9|6187.6|6181.6|0
1635856280000|2021-11-02 12:31:20|6187.4|6181.4|6185.4|6179.4|6187.4|6181.4|6185.4|6179.4|19
1635856290000|2021-11-02 12:31:30|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|0
1635856310000|2021-11-02 12:31:50|6185.6|6179.6|6185.4|6179.4|6185.6|6179.6|6185.4|6179.4|1
1635856320000|2021-11-02 12:32:00|6185.9|6179.9|6185.9|6179.9|6186.4|6180.4|6185.9|6179.9|1
1635856330000|2021-11-02 12:32:10|6186.1|6180.1|6185.4|6179.4|6186.4|6180.4|6185.4|6179.4|1
1635856340000|2021-11-02 12:32:20|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|0
1635856350000|2021-11-02 12:32:30|6185.9|6179.9|6186.4|6180.4|6186.9|6180.9|6185.9|6179.9|3
1635856360000|2021-11-02 12:32:40|6186.8|6180.8|6187.6|6181.6|6187.6|6181.6|6186.4|6180.4|3
1635856370000|2021-11-02 12:32:50|6187.4|6181.4|6187.9|6181.9|6187.9|6181.9|6187.4|6181.4|0
1635856380000|2021-11-02 12:33:00|6188.4|6182.4|6187.4|6181.4|6188.4|6182.4|6187.4|6181.4|2
1635856390000|2021-11-02 12:33:10|6187.8|6181.8|6188.4|6182.4|6188.4|6182.4|6187.4|6181.4|1
1635856400000|2021-11-02 12:33:20|6188.3|6182.3|6188.4|6182.4|6188.4|6182.4|6188.3|6182.3|0
1635856410000|2021-11-02 12:33:30|6187.9|6181.9|6188.4|6182.4|6188.6|6182.6|6187.9|6181.9|1
1635856420000|2021-11-02 12:33:40|||||||||1
1635856440000|2021-11-02 12:34:00|6188.6|6182.6|6188.9|6182.9|6188.9|6182.9|6188.6|6182.6|1
1635856450000|2021-11-02 12:34:10|||||||||2
1635856460000|2021-11-02 12:34:20|6190.4|6184.4|6190.9|6184.9|6190.9|6184.9|6190.4|6184.4|4
1635856490000|2021-11-02 12:34:50|6189.9|6183.9|6189.4|6183.4|6189.9|6183.9|6189.4|6183.4|2
1635856500000|2021-11-02 12:35:00|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.6|6183.6|0
1635856510000|2021-11-02 12:35:10|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|1
1635856540000|2021-11-02 12:35:40|6189.3|6183.3|6188.9|6182.9|6189.3|6183.3|6188.9|6182.9|7
1635856550000|2021-11-02 12:35:50|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6189.1|6183.1|2
1635856560000|2021-11-02 12:36:00|||||||||1
1635856580000|2021-11-02 12:36:20|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|2
1635856600000|2021-11-02 12:36:40|||||||||6
1635856610000|2021-11-02 12:36:50|6189.4|6183.4|6188.9|6182.9|6189.4|6183.4|6188.9|6182.9|2
1635856620000|2021-11-02 12:37:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|3
1635856630000|2021-11-02 12:37:10|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6
1635856660000|2021-11-02 12:37:40|6189.1|6183.1|6187.4|6181.4|6189.1|6183.1|6185.9|6179.9|7
1635856670000|2021-11-02 12:37:50|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|0
1635856680000|2021-11-02 12:38:00|6187.9|6181.9|6189.4|6183.4|6189.4|6183.4|6187.9|6181.9|9
1635856690000|2021-11-02 12:38:10|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635856710000|2021-11-02 12:38:30|6188.9|6182.9|6188.6|6182.6|6188.9|6182.9|6188.6|6182.6|1
1635856720000|2021-11-02 12:38:40|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6186.9|6180.9|1
1635856730000|2021-11-02 12:38:50|6187.3|6181.3|6186.9|6180.9|6187.3|6181.3|6186.9|6180.9|0
1635856740000|2021-11-02 12:39:00|6186.4|6180.4|6186.4|6180.4|6186.9|6180.9|6186.4|6180.4|0
1635856750000|2021-11-02 12:39:10|6186.6|6180.6|6186.9|6180.9|6187.4|6181.4|6186.6|6180.6|0
1635856760000|2021-11-02 12:39:20|6186.4|6180.4|6187.4|6181.4|6187.4|6181.4|6186.4|6180.4|0
1635856770000|2021-11-02 12:39:30|6187.9|6181.9|6185.4|6179.4|6187.9|6181.9|6185.4|6179.4|1
1635856780000|2021-11-02 12:39:40|6185.1|6179.1|6184.9|6178.9|6185.1|6179.1|6184.9|6178.9|0
1635856790000|2021-11-02 12:39:50|6184.6|6178.6|6184.4|6178.4|6184.6|6178.6|6184.4|6178.4|1
1635856810000|2021-11-02 12:40:10|||||||||1
1635856860000|2021-11-02 12:41:00|6184.9|6178.9|6184.4|6178.4|6184.9|6178.9|6184.4|6178.4|1
1635856910000|2021-11-02 12:41:50|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|1
1635856920000|2021-11-02 12:42:00|6185.1|6179.1|6184.1|6178.1|6185.1|6179.1|6184.1|6178.1|20
1635856930000|2021-11-02 12:42:10|6184.6|6178.6|6184.1|6178.1|6184.6|6178.6|6184.1|6178.1|1
1635856940000|2021-11-02 12:42:20|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|12
1635856950000|2021-11-02 12:42:30|6180.4|6174.4|6181.9|6175.9|6181.9|6175.9|6180.4|6174.4|3
1635856960000|2021-11-02 12:42:40|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|1
1635856980000|2021-11-02 12:43:00|6180.3|6174.3|6180.4|6174.4|6180.4|6174.4|6179.9|6173.9|0
1635856990000|2021-11-02 12:43:10|6179.9|6173.9|6179.4|6173.4|6179.9|6173.9|6179.4|6173.4|0
1635857010000|2021-11-02 12:43:30|6179.3|6173.3|6178.9|6172.9|6179.3|6173.3|6178.9|6172.9|0
1635857040000|2021-11-02 12:44:00|6179.9|6173.9|6180.9|6174.9|6180.9|6174.9|6179.9|6173.9|1
1635857050000|2021-11-02 12:44:10|6180.4|6174.4|6179.4|6173.4|6180.4|6174.4|6179.3|6173.3|0
1635857060000|2021-11-02 12:44:20|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|0
1635857070000|2021-11-02 12:44:30|||||||||2
1635857080000|2021-11-02 12:44:40|6179.1|6173.1|6185.4|6179.4|6185.4|6179.4|6179.1|6173.1|2
1635857090000|2021-11-02 12:44:50|6184.9|6178.9|6184.9|6178.9|6185.3|6179.3|6184.9|6178.9|3
1635859800000|2021-11-02 13:30:00|6186.4|6180.4|6183.8|6177.8|6186.4|6180.4|6171.9|6165.9|211
1635859810000|2021-11-02 13:30:10|6184.8|6178.8|6169.4|6163.4|6184.8|6178.8|6169.3|6163.3|55
1635859820000|2021-11-02 13:30:20|6169.8|6163.8|6165.2|6159.2|6171.2|6165.2|6163.8|6157.8|39
1635859830000|2021-11-02 13:30:30|6163.7|6157.7|6164.2|6158.2|6164.7|6158.7|6160.2|6154.2|23
1635859840000|2021-11-02 13:30:40|6163.8|6157.8|6167.3|6161.3|6171.9|6165.9|6163.8|6157.8|53
1635859850000|2021-11-02 13:30:50|6168|6162|6171.2|6165.2|6173.2|6167.2|6168|6162|23
1635859860000|2021-11-02 13:31:00|6172.5|6166.5|6170.5|6164.5|6172.5|6166.5|6164.3|6158.3|33
1635859870000|2021-11-02 13:31:10|6169.3|6163.3|6167.4|6161.4|6170.9|6164.9|6164.3|6158.3|40
1635859880000|2021-11-02 13:31:20|6167.5|6161.5|6172.2|6166.2|6174.2|6168.2|6166.5|6160.5|8
1635859890000|2021-11-02 13:31:30|6171.7|6165.7|6179.2|6173.2|6181.2|6175.2|6171.5|6165.5|17
1635859900000|2021-11-02 13:31:40|6179.7|6173.7|6175.2|6169.2|6181.2|6175.2|6174.7|6168.7|21
1635859910000|2021-11-02 13:31:50|6173.7|6167.7|6169|6163|6174.7|6168.7|6168.7|6162.7|35
1635859920000|2021-11-02 13:32:00|6168.5|6162.5|6173.2|6167.2|6173.7|6167.7|6168.5|6162.5|11
1635859930000|2021-11-02 13:32:10|6173.7|6167.7|6164|6158|6174.2|6168.2|6164|6158|41
1635859940000|2021-11-02 13:32:20|6164.2|6158.2|6160.2|6154.2|6165.2|6159.2|6159.3|6153.3|33
1635859950000|2021-11-02 13:32:30|6162.7|6156.7|6166.7|6160.7|6167|6161|6162.7|6156.7|14
1635859960000|2021-11-02 13:32:40|6166.2|6160.2|6167.2|6161.2|6167.2|6161.2|6166.2|6160.2|1
1635859970000|2021-11-02 13:32:50|6168.2|6162.2|6169.2|6163.2|6170.8|6164.8|6168.2|6162.2|12
1635859980000|2021-11-02 13:33:00|6168.7|6162.7|6164.8|6158.8|6168.7|6162.7|6163.2|6157.2|2
1635859990000|2021-11-02 13:33:10|6165.3|6159.3|6166.2|6160.2|6166.2|6160.2|6165.2|6159.2|9
1635860000000|2021-11-02 13:33:20|6168.2|6162.2|6172.3|6166.3|6172.3|6166.3|6168.2|6162.2|26
1635860010000|2021-11-02 13:33:30|6172.2|6166.2|6167.2|6161.2|6172.2|6166.2|6167.2|6161.2|55
1635860020000|2021-11-02 13:33:40|6168.2|6162.2|6170.3|6164.3|6171.1|6165.1|6167.8|6161.8|21
1635860030000|2021-11-02 13:33:50|6170.6|6164.6|6170.2|6164.2|6173.8|6167.8|6170.2|6164.2|3
1635860040000|2021-11-02 13:34:00|6174.2|6168.2|6168.2|6162.2|6174.2|6168.2|6167.2|6161.2|47
1635860050000|2021-11-02 13:34:10|6171.2|6165.2|6167.5|6161.5|6171.7|6165.7|6167.5|6161.5|8
1635860060000|2021-11-02 13:34:20|6167.2|6161.2|6168.7|6162.7|6168.7|6162.7|6166.2|6160.2|8
1635860070000|2021-11-02 13:34:30|6169.2|6163.2|6169.2|6163.2|6169.4|6163.4|6168|6162|2
1635860080000|2021-11-02 13:34:40|6169.3|6163.3|6172.2|6166.2|6173.2|6167.2|6168.5|6162.5|9
1635860090000|2021-11-02 13:34:50|6172|6166|6172.2|6166.2|6172.2|6166.2|6171|6165|4
1635860100000|2021-11-02 13:35:00|6172.4|6166.4|6178.2|6172.2|6178.2|6172.2|6172.2|6166.2|15
1635860110000|2021-11-02 13:35:10|6179.7|6173.7|6177.7|6171.7|6180.2|6174.2|6177.7|6171.7|11
1635860120000|2021-11-02 13:35:20|6176.7|6170.7|6179.8|6173.8|6179.8|6173.8|6175.2|6169.2|9
1635860130000|2021-11-02 13:35:30|6180.2|6174.2|6182.7|6176.7|6182.7|6176.7|6180.2|6174.2|6
1635860140000|2021-11-02 13:35:40|6182.2|6176.2|6183.2|6177.2|6183.2|6177.2|6179.2|6173.2|14
1635860150000|2021-11-02 13:35:50|6182.9|6176.9|6180.2|6174.2|6182.9|6176.9|6180.2|6174.2|28
1635860160000|2021-11-02 13:36:00|6180.7|6174.7|6180.2|6174.2|6180.7|6174.7|6178.9|6172.9|21
1635860170000|2021-11-02 13:36:10|6179.7|6173.7|6181.6|6175.6|6181.6|6175.6|6179.4|6173.4|22
1635860180000|2021-11-02 13:36:20|6181.4|6175.4|6181.4|6175.4|6182.2|6176.2|6180.4|6174.4|6
1635860190000|2021-11-02 13:36:30|6181.8|6175.8|6178.9|6172.9|6181.9|6175.9|6178.9|6172.9|3
1635860200000|2021-11-02 13:36:40|6179.1|6173.1|6178.9|6172.9|6179.9|6173.9|6178.4|6172.4|21
1635860210000|2021-11-02 13:36:50|6179.1|6173.1|6178.9|6172.9|6179.6|6173.6|6177.8|6171.8|28
1635860220000|2021-11-02 13:37:00|6178.8|6172.8|6180.9|6174.9|6182.1|6176.1|6178.2|6172.2|34
1635860230000|2021-11-02 13:37:10|6181.4|6175.4|6180.4|6174.4|6181.4|6175.4|6180.4|6174.4|0
1635860240000|2021-11-02 13:37:20|6180.3|6174.3|6179.3|6173.3|6180.4|6174.4|6179.3|6173.3|8
1635860250000|2021-11-02 13:37:30|6178.9|6172.9|6180.1|6174.1|6180.4|6174.4|6178.9|6172.9|20
1635860260000|2021-11-02 13:37:40|6180.4|6174.4|6181.1|6175.1|6181.4|6175.4|6178.4|6172.4|6
1635860270000|2021-11-02 13:37:50|6181.4|6175.4|6180.4|6174.4|6181.4|6175.4|6179.9|6173.9|3
1635860280000|2021-11-02 13:38:00|6180.7|6174.7|6181.4|6175.4|6182.1|6176.1|6180.7|6174.7|4
1635860290000|2021-11-02 13:38:10|6182.3|6176.3|6186.9|6180.9|6186.9|6180.9|6182.3|6176.3|35
1635860300000|2021-11-02 13:38:20|6186.4|6180.4|6187.4|6181.4|6187.4|6181.4|6185.4|6179.4|35
1635860310000|2021-11-02 13:38:30|6187.3|6181.3|6188.4|6182.4|6189.8|6183.8|6186.1|6180.1|7
1635860320000|2021-11-02 13:38:40|6188.9|6182.9|6191.8|6185.8|6191.9|6185.9|6188.4|6182.4|70
1635860330000|2021-11-02 13:38:50|6191.9|6185.9|6195.4|6189.4|6195.9|6189.9|6191.8|6185.8|34
1635860340000|2021-11-02 13:39:00|6198.9|6192.9|6198.3|6192.3|6198.9|6192.9|6196.7|6190.7|29
1635860350000|2021-11-02 13:39:10|6197.4|6191.4|6195.4|6189.4|6197.4|6191.4|6193.9|6187.9|5
1635860360000|2021-11-02 13:39:20|6195.9|6189.9|6197.4|6191.4|6198.4|6192.4|6195.9|6189.9|8
1635860370000|2021-11-02 13:39:30|6197.1|6191.1|6195.9|6189.9|6197.1|6191.1|6195.1|6189.1|9
1635860380000|2021-11-02 13:39:40|6196.1|6190.1|6194.9|6188.9|6196.1|6190.1|6193.8|6187.8|7
1635860390000|2021-11-02 13:39:50|6194.8|6188.8|6194.4|6188.4|6194.8|6188.8|6194.4|6188.4|1
1635860400000|2021-11-02 13:40:00|6193.2|6187.2|6193.4|6187.4|6196.4|6190.4|6192.4|6186.4|13
1635860410000|2021-11-02 13:40:10|6193.9|6187.9|6194.4|6188.4|6195.4|6189.4|6193.4|6187.4|39
1635860420000|2021-11-02 13:40:20|6194.6|6188.6|6197.4|6191.4|6198.4|6192.4|6194.6|6188.6|8
1635860430000|2021-11-02 13:40:30|6197.6|6191.6|6200.4|6194.4|6200.9|6194.9|6197.6|6191.6|15
1635860440000|2021-11-02 13:40:40|6200.6|6194.6|6200.8|6194.8|6200.9|6194.9|6200.6|6194.6|9
1635860450000|2021-11-02 13:40:50|6200.9|6194.9|6203.8|6197.8|6203.9|6197.9|6200.9|6194.9|20
1635860460000|2021-11-02 13:41:00|6203.9|6197.9|6198.4|6192.4|6203.9|6197.9|6198.4|6192.4|23
1635860470000|2021-11-02 13:41:10|6197.4|6191.4|6198.4|6192.4|6198.4|6192.4|6196.4|6190.4|9
1635860480000|2021-11-02 13:41:20|6198.9|6192.9|6198.4|6192.4|6199.9|6193.9|6197.3|6191.3|11
1635860490000|2021-11-02 13:41:30|6197.9|6191.9|6198.4|6192.4|6198.8|6192.8|6197.9|6191.9|7
1635860500000|2021-11-02 13:41:40|6198.6|6192.6|6201.4|6195.4|6201.8|6195.8|6198.6|6192.6|9
1635860510000|2021-11-02 13:41:50|6199.8|6193.8|6198.9|6192.9|6199.8|6193.8|6198.9|6192.9|8
1635860520000|2021-11-02 13:42:00|6198.8|6192.8|6205.1|6199.1|6205.1|6199.1|6198.4|6192.4|25
1635860530000|2021-11-02 13:42:10|6204.9|6198.9|6205.4|6199.4|6205.9|6199.9|6204.4|6198.4|11
1635860540000|2021-11-02 13:42:20|6205.9|6199.9|6205.1|6199.1|6205.9|6199.9|6205.1|6199.1|11
1635860550000|2021-11-02 13:42:30|6205.4|6199.4|6204.4|6198.4|6205.4|6199.4|6202.1|6196.1|13
1635860560000|2021-11-02 13:42:40|6205.9|6199.9|6208.4|6202.4|6208.9|6202.9|6204.4|6198.4|36
1635860570000|2021-11-02 13:42:50|6209.4|6203.4|6216.4|6210.4|6216.4|6210.4|6208.9|6202.9|33
1635860580000|2021-11-02 13:43:00|6215.3|6209.3|6210.9|6204.9|6215.3|6209.3|6210.4|6204.4|7
1635860590000|2021-11-02 13:43:10|6213.4|6207.4|6212.4|6206.4|6213.4|6207.4|6211.4|6205.4|9
1635860600000|2021-11-02 13:43:20|6212.9|6206.9|6210.4|6204.4|6213.4|6207.4|6210.4|6204.4|17
1635860610000|2021-11-02 13:43:30|6211.6|6205.6|6212.9|6206.9|6213.4|6207.4|6211.6|6205.6|11
1635860620000|2021-11-02 13:43:40|6212.4|6206.4|6210.4|6204.4|6212.4|6206.4|6210.4|6204.4|13
1635860630000|2021-11-02 13:43:50|6205.4|6199.4|6207.4|6201.4|6208.8|6202.8|6205.4|6199.4|12
1635860640000|2021-11-02 13:44:00|6206.4|6200.4|6201.3|6195.3|6206.4|6200.4|6201.3|6195.3|16
1635860650000|2021-11-02 13:44:10|6200.8|6194.8|6200.9|6194.9|6200.9|6194.9|6198.8|6192.8|7
1635860660000|2021-11-02 13:44:20|6200.4|6194.4|6198.8|6192.8|6200.4|6194.4|6198.8|6192.8|5
1635860670000|2021-11-02 13:44:30|6200.9|6194.9|6198.4|6192.4|6200.9|6194.9|6196.4|6190.4|31
1635860680000|2021-11-02 13:44:40|6198.6|6192.6|6197.8|6191.8|6198.9|6192.9|6197.8|6191.8|4
1635860690000|2021-11-02 13:44:50|6199.4|6193.4|6195.4|6189.4|6199.4|6193.4|6194.4|6188.4|13
1635860700000|2021-11-02 13:45:00|6195.3|6189.3|6194.4|6188.4|6195.9|6189.9|6194.3|6188.3|12
1635860710000|2021-11-02 13:45:10|6194.3|6188.3|6194.4|6188.4|6194.4|6188.4|6193.8|6187.8|16
1635860720000|2021-11-02 13:45:20|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.8|6186.8|5
1635860730000|2021-11-02 13:45:30|6194.9|6188.9|6190.1|6184.1|6194.9|6188.9|6189.4|6183.4|39
1635860740000|2021-11-02 13:45:40|6190.4|6184.4|6191.4|6185.4|6193.1|6187.1|6189.4|6183.4|9
1635860750000|2021-11-02 13:45:50|6190.9|6184.9|6188.4|6182.4|6190.9|6184.9|6187.9|6181.9|7
1635860760000|2021-11-02 13:46:00|6187.9|6181.9|6187.6|6181.6|6190.9|6184.9|6186.8|6180.8|20
1635860770000|2021-11-02 13:46:10|6187.4|6181.4|6190.9|6184.9|6190.9|6184.9|6187.4|6181.4|24
1635860780000|2021-11-02 13:46:20|6192.4|6186.4|6193.9|6187.9|6194.9|6188.9|6191.9|6185.9|28
1635860790000|2021-11-02 13:46:30|6193.8|6187.8|6191.4|6185.4|6193.8|6187.8|6190.9|6184.9|27
1635860800000|2021-11-02 13:46:40|6191.9|6185.9|6191.4|6185.4|6193.8|6187.8|6191.4|6185.4|3
1635860810000|2021-11-02 13:46:50|6191.1|6185.1|6193.4|6187.4|6193.4|6187.4|6190.9|6184.9|77
1635860820000|2021-11-02 13:47:00|6191.9|6185.9|6188.3|6182.3|6191.9|6185.9|6188.3|6182.3|8
1635860830000|2021-11-02 13:47:10|6188.4|6182.4|6188.7|6182.7|6189.3|6183.3|6188.2|6182.2|47
1635860840000|2021-11-02 13:47:20|6188.2|6182.2|6189.3|6183.3|6189.9|6183.9|6188.2|6182.2|37
1635860850000|2021-11-02 13:47:30|6189.4|6183.4|6193.4|6187.4|6193.4|6187.4|6189.4|6183.4|11
1635860860000|2021-11-02 13:47:40|6193.6|6187.6|6194.9|6188.9|6194.9|6188.9|6193.6|6187.6|20
1635860870000|2021-11-02 13:47:50|6194.8|6188.8|6194.8|6188.8|6194.9|6188.9|6194.8|6188.8|2
1635860880000|2021-11-02 13:48:00|6194.9|6188.9|6194.8|6188.8|6194.9|6188.9|6194.3|6188.3|10
1635860890000|2021-11-02 13:48:10|6194.9|6188.9|6194.8|6188.8|6194.9|6188.9|6194.8|6188.8|7
1635860900000|2021-11-02 13:48:20|6194.9|6188.9|6197.9|6191.9|6198.4|6192.4|6194.7|6188.7|10
1635860910000|2021-11-02 13:48:30|6197.3|6191.3|6200.3|6194.3|6200.3|6194.3|6196.6|6190.6|12
1635860920000|2021-11-02 13:48:40|6200.4|6194.4|6199.8|6193.8|6200.4|6194.4|6199.4|6193.4|5
1635860930000|2021-11-02 13:48:50|6199.9|6193.9|6203.4|6197.4|6203.4|6197.4|6199.9|6193.9|3
1635860940000|2021-11-02 13:49:00|6202.8|6196.8|6203.4|6197.4|6203.9|6197.9|6202.4|6196.4|11
1635860950000|2021-11-02 13:49:10|6203.7|6197.7|6200.4|6194.4|6204.4|6198.4|6199.8|6193.8|6
1635860960000|2021-11-02 13:49:20|6199.8|6193.8|6194.3|6188.3|6199.8|6193.8|6194|6188|12
1635860970000|2021-11-02 13:49:30|6194.4|6188.4|6192.8|6186.8|6194.4|6188.4|6192.8|6186.8|6
1635860980000|2021-11-02 13:49:40|6193.9|6187.9|6193.3|6187.3|6193.9|6187.9|6191.3|6185.3|14
1635860990000|2021-11-02 13:49:50|6194.8|6188.8|6192.8|6186.8|6195.4|6189.4|6192.8|6186.8|10
1635861000000|2021-11-02 13:50:00|6188.8|6182.8|6188.8|6182.8|6189.4|6183.4|6188.2|6182.2|15
1635861010000|2021-11-02 13:50:10|6189.3|6183.3|6191.8|6185.8|6191.9|6185.9|6189.3|6183.3|58
1635861020000|2021-11-02 13:50:20|6192.2|6186.2|6189.8|6183.8|6192.2|6186.2|6189.8|6183.8|6
1635861030000|2021-11-02 13:50:30|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.8|6183.8|4
1635861040000|2021-11-02 13:50:40|6192.4|6186.4|6191.4|6185.4|6192.4|6186.4|6191.4|6185.4|24
1635861050000|2021-11-02 13:50:50|6192.4|6186.4|6190.4|6184.4|6192.4|6186.4|6190.4|6184.4|1
1635861060000|2021-11-02 13:51:00|6192.3|6186.3|6191.4|6185.4|6192.4|6186.4|6190.9|6184.9|3
1635861080000|2021-11-02 13:51:20|6190.9|6184.9|6191.4|6185.4|6191.4|6185.4|6189.8|6183.8|16
1635861090000|2021-11-02 13:51:30|6192.3|6186.3|6191.8|6185.8|6192.3|6186.3|6190.9|6184.9|10
1635861100000|2021-11-02 13:51:40|6192.4|6186.4|6195.4|6189.4|6196.4|6190.4|6192.4|6186.4|5
1635861110000|2021-11-02 13:51:50|6195.9|6189.9|6192.8|6186.8|6195.9|6189.9|6192.8|6186.8|3
1635861120000|2021-11-02 13:52:00|6191.8|6185.8|6191.8|6185.8|6191.9|6185.9|6191.8|6185.8|5
1635861130000|2021-11-02 13:52:10|6191.5|6185.5|6188.2|6182.2|6191.5|6185.5|6187.3|6181.3|22
1635861140000|2021-11-02 13:52:20|6187.4|6181.4|6184.8|6178.8|6188.2|6182.2|6184.8|6178.8|24
1635861150000|2021-11-02 13:52:30|6184.3|6178.3|6185.7|6179.7|6186.1|6180.1|6184.3|6178.3|11
1635861160000|2021-11-02 13:52:40|6186.1|6180.1|6186.4|6180.4|6186.9|6180.9|6186.1|6180.1|3
1635861170000|2021-11-02 13:52:50|6186.3|6180.3|6185.4|6179.4|6186.4|6180.4|6185.4|6179.4|0
1635861180000|2021-11-02 13:53:00|6185.3|6179.3|6186.9|6180.9|6186.9|6180.9|6184.8|6178.8|7
1635861190000|2021-11-02 13:53:10|6187.1|6181.1|6188.4|6182.4|6188.4|6182.4|6186.9|6180.9|8
1635861200000|2021-11-02 13:53:20|6188.8|6182.8|6187.4|6181.4|6188.9|6182.9|6187.4|6181.4|11
1635861210000|2021-11-02 13:53:30|6187.3|6181.3|6184.8|6178.8|6187.3|6181.3|6184.8|6178.8|11
1635861220000|2021-11-02 13:53:40|6184.3|6178.3|6186.8|6180.8|6186.8|6180.8|6184.3|6178.3|9
1635861230000|2021-11-02 13:53:50|6186.4|6180.4|6186.4|6180.4|6186.8|6180.8|6185.8|6179.8|2
1635861240000|2021-11-02 13:54:00|6186.8|6180.8|6187.9|6181.9|6188.4|6182.4|6186.3|6180.3|8
1635861250000|2021-11-02 13:54:10|6187.8|6181.8|6187.8|6181.8|6187.9|6181.9|6187.8|6181.8|3
1635861260000|2021-11-02 13:54:20|6188.4|6182.4|6187.1|6181.1|6188.4|6182.4|6187.1|6181.1|8
1635861270000|2021-11-02 13:54:30|6186.8|6180.8|6184.5|6178.5|6186.8|6180.8|6184.5|6178.5|18
1635861280000|2021-11-02 13:54:40|6184.6|6178.6|6186.1|6180.1|6186.1|6180.1|6184.5|6178.5|6
1635861290000|2021-11-02 13:54:50|6185.6|6179.6|6185.6|6179.6|6186.1|6180.1|6185.6|6179.6|1
1635861300000|2021-11-02 13:55:00|6186.3|6180.3|6189.1|6183.1|6189.3|6183.3|6186.1|6180.1|7
1635861310000|2021-11-02 13:55:10|6189.6|6183.6|6192.6|6186.6|6192.8|6186.8|6189.1|6183.1|65
1635861320000|2021-11-02 13:55:20|6192.8|6186.8|6193.6|6187.6|6196.5|6190.5|6192.8|6186.8|44
1635861330000|2021-11-02 13:55:30|6192.9|6186.9|6196.1|6190.1|6196.1|6190.1|6192.9|6186.9|25
1635861340000|2021-11-02 13:55:40|6195.6|6189.6|6193.6|6187.6|6196.1|6190.1|6193.5|6187.5|5
1635861350000|2021-11-02 13:55:50|6194.5|6188.5|6194.1|6188.1|6194.5|6188.5|6193.6|6187.6|9
1635861360000|2021-11-02 13:56:00|6196.6|6190.6|6196.4|6190.4|6198.4|6192.4|6195.9|6189.9|28
1635861370000|2021-11-02 13:56:10|6197.4|6191.4|6198.6|6192.6|6198.6|6192.6|6196.4|6190.4|3
1635861380000|2021-11-02 13:56:20|6198.8|6192.8|6196.1|6190.1|6199.6|6193.6|6196.1|6190.1|10
1635861390000|2021-11-02 13:56:30|6195.1|6189.1|6193.8|6187.8|6195.1|6189.1|6193.6|6187.6|1
1635861400000|2021-11-02 13:56:40|6193.6|6187.6|6197.3|6191.3|6199.3|6193.3|6193.1|6187.1|10
1635861410000|2021-11-02 13:56:50|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196.1|6190.1|5
1635861420000|2021-11-02 13:57:00|6196.8|6190.8|6194.3|6188.3|6196.8|6190.8|6192.3|6186.3|8
1635861440000|2021-11-02 13:57:20|6191.3|6185.3|6191.3|6185.3|6191.8|6185.8|6190.8|6184.8|4
1635861450000|2021-11-02 13:57:30|6190.6|6184.6|6190.3|6184.3|6190.6|6184.6|6188.3|6182.3|9
1635861460000|2021-11-02 13:57:40|6190.9|6184.9|6188.8|6182.8|6190.9|6184.9|6188.8|6182.8|9
1635861470000|2021-11-02 13:57:50|6190.8|6184.8|6189.8|6183.8|6190.8|6184.8|6189.8|6183.8|32
1635861480000|2021-11-02 13:58:00|6190.8|6184.8|6190.8|6184.8|6191.3|6185.3|6190.3|6184.3|3
1635861490000|2021-11-02 13:58:10|6191.3|6185.3|6189.8|6183.8|6191.3|6185.3|6189.8|6183.8|2
1635861500000|2021-11-02 13:58:20|6190.3|6184.3|6191.3|6185.3|6191.3|6185.3|6187.3|6181.3|6
1635861510000|2021-11-02 13:58:30|6191.8|6185.8|6191.1|6185.1|6191.8|6185.8|6191.1|6185.1|9
1635861520000|2021-11-02 13:58:40|6191.3|6185.3|6191.8|6185.8|6191.8|6185.8|6191.3|6185.3|0
1635861530000|2021-11-02 13:58:50|6191.6|6185.6|6191.3|6185.3|6191.6|6185.6|6191.3|6185.3|11
1635861540000|2021-11-02 13:59:00|6190.4|6184.4|6191.3|6185.3|6191.3|6185.3|6190.4|6184.4|21
1635861550000|2021-11-02 13:59:10|6193.1|6187.1|6193.9|6187.9|6193.9|6187.9|6193.1|6187.1|3
1635861560000|2021-11-02 13:59:20|6193.1|6187.1|6192.9|6186.9|6193.1|6187.1|6192.9|6186.9|6
1635861570000|2021-11-02 13:59:30|6192.6|6186.6|6193.4|6187.4|6193.6|6187.6|6192.4|6186.4|5
1635861580000|2021-11-02 13:59:40|6193.9|6187.9|6199.9|6193.9|6199.9|6193.9|6193.9|6187.9|10
1635861590000|2021-11-02 13:59:50|6199.6|6193.6|6196.8|6190.8|6199.8|6193.8|6195.9|6189.9|10
1635861600000|2021-11-02 14:00:00|6196.1|6190.1|6194.4|6188.4|6196.4|6190.4|6193.9|6187.9|10
1635861610000|2021-11-02 14:00:10|6194.3|6188.3|6192.8|6186.8|6194.3|6188.3|6192.8|6186.8|3
1635861620000|2021-11-02 14:00:20|6193.3|6187.3|6190.8|6184.8|6193.3|6187.3|6190.1|6184.1|13
1635861630000|2021-11-02 14:00:30|6190.3|6184.3|6187.8|6181.8|6191.8|6185.8|6187.8|6181.8|12
1635861650000|2021-11-02 14:00:50|6188.1|6182.1|6186.1|6180.1|6188.1|6182.1|6186|6180|13
1635861660000|2021-11-02 14:01:00|6185.6|6179.6|6181.6|6175.6|6186.6|6180.6|6181.6|6175.6|12
1635861670000|2021-11-02 14:01:10|||||||||8
1635861680000|2021-11-02 14:01:20|6179|6173|6175.5|6169.5|6179.6|6173.6|6175.5|6169.5|14
1635861690000|2021-11-02 14:01:30|6175.4|6169.4|6168|6162|6175.5|6169.5|6168|6162|52
1635861700000|2021-11-02 14:01:40|6168.4|6162.4|6165.6|6159.6|6168.4|6162.4|6165.1|6159.1|36
1635861710000|2021-11-02 14:01:50|6165|6159|6162.5|6156.5|6165|6159|6162.5|6156.5|17
1635861720000|2021-11-02 14:02:00|6162.6|6156.6|6164|6158|6165.1|6159.1|6162.5|6156.5|35
1635861730000|2021-11-02 14:02:10|6164.4|6158.4|6161.9|6155.9|6164.6|6158.6|6161.9|6155.9|20
1635861740000|2021-11-02 14:02:20|6162|6156|6160|6154|6162|6156|6160|6154|41
1635861750000|2021-11-02 14:02:30|6160.4|6154.4|6156.6|6150.6|6160.4|6154.4|6155.1|6149.1|45
1635861760000|2021-11-02 14:02:40|6157.1|6151.1|6157.5|6151.5|6158.1|6152.1|6156.5|6150.5|5
1635861770000|2021-11-02 14:02:50|6157.6|6151.6|6155.6|6149.6|6157.6|6151.6|6155.6|6149.6|19
1635861780000|2021-11-02 14:03:00|6155|6149|6161.1|6155.1|6161.1|6155.1|6155|6149|21
1635861790000|2021-11-02 14:03:10|6161|6155|6159.1|6153.1|6161|6155|6158.6|6152.6|68
1635861800000|2021-11-02 14:03:20|6162.1|6156.1|6159.6|6153.6|6162.6|6156.6|6158.6|6152.6|9
1635861810000|2021-11-02 14:03:30|6160.1|6154.1|6158.1|6152.1|6160.1|6154.1|6158.1|6152.1|7
1635861820000|2021-11-02 14:03:40|6158.3|6152.3|6163.1|6157.1|6163.9|6157.9|6158.3|6152.3|9
1635861830000|2021-11-02 14:03:50|6162.5|6156.5|6161.1|6155.1|6162.5|6156.5|6161.1|6155.1|0
1635861840000|2021-11-02 14:04:00|6160.9|6154.9|6168.1|6162.1|6168.1|6162.1|6160|6154|11
1635861850000|2021-11-02 14:04:10|6168|6162|6169.3|6163.3|6172.1|6166.1|6166.1|6160.1|20
1635861860000|2021-11-02 14:04:20|6168.9|6162.9|6169.5|6163.5|6172.1|6166.1|6168.8|6162.8|19
1635861870000|2021-11-02 14:04:30|6168.5|6162.5|6166.1|6160.1|6168.9|6162.9|6166.1|6160.1|11
1635861880000|2021-11-02 14:04:40|6167|6161|6175.1|6169.1|6175.1|6169.1|6167|6161|23
1635861890000|2021-11-02 14:04:50|6174.5|6168.5|6171.4|6165.4|6174.5|6168.5|6170.5|6164.5|33
1635861900000|2021-11-02 14:05:00|6171.1|6165.1|6169.8|6163.8|6171.3|6165.3|6167.5|6161.5|14
1635861910000|2021-11-02 14:05:10|6170.5|6164.5|6178.1|6172.1|6178.1|6172.1|6170.5|6164.5|13
1635861920000|2021-11-02 14:05:20|6177.5|6171.5|6179.8|6173.8|6179.8|6173.8|6176.5|6170.5|20
1635861930000|2021-11-02 14:05:30|6182|6176|6185.9|6179.9|6185.9|6179.9|6181.5|6175.5|19
1635861940000|2021-11-02 14:05:40|6186.6|6180.6|6185.1|6179.1|6187.4|6181.4|6184.9|6178.9|80
1635861950000|2021-11-02 14:05:50|6185.8|6179.8|6184.3|6178.3|6187.1|6181.1|6184.3|6178.3|12
1635861960000|2021-11-02 14:06:00|6184.4|6178.4|6183.8|6177.8|6185.5|6179.5|6183.8|6177.8|39
1635861970000|2021-11-02 14:06:10|6183.6|6177.6|6182.4|6176.4|6183.6|6177.6|6181.6|6175.6|21
1635861980000|2021-11-02 14:06:20|6183.4|6177.4|6184.9|6178.9|6184.9|6178.9|6182.4|6176.4|11
1635861990000|2021-11-02 14:06:30|6185|6179|6183.4|6177.4|6185.2|6179.2|6182.4|6176.4|29
1635862000000|2021-11-02 14:06:40|6183.3|6177.3|6181.9|6175.9|6183.3|6177.3|6181.9|6175.9|8
1635862010000|2021-11-02 14:06:50|6182.9|6176.9|6182.9|6176.9|6184.3|6178.3|6182.9|6176.9|8
1635862020000|2021-11-02 14:07:00|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|4
1635862030000|2021-11-02 14:07:10|6185.3|6179.3|6186.8|6180.8|6186.9|6180.9|6185|6179|9
1635862040000|2021-11-02 14:07:20|6185.9|6179.9|6183.4|6177.4|6186|6180|6183.4|6177.4|4
1635862050000|2021-11-02 14:07:30|6183.3|6177.3|6181.8|6175.8|6183.3|6177.3|6181.8|6175.8|5
1635862060000|2021-11-02 14:07:40|6181.6|6175.6|6182.1|6176.1|6183.1|6177.1|6181.3|6175.3|6
1635862070000|2021-11-02 14:07:50|6182|6176|6176.6|6170.6|6182.1|6176.1|6176.1|6170.1|2
1635862080000|2021-11-02 14:08:00|6175.9|6169.9|6179.1|6173.1|6180.1|6174.1|6174.1|6168.1|59
1635862090000|2021-11-02 14:08:10|6179.6|6173.6|6180|6174|6181.6|6175.6|6179.6|6173.6|7
1635862100000|2021-11-02 14:08:20|6181.1|6175.1|6185.8|6179.8|6185.8|6179.8|6181.1|6175.1|10
1635862110000|2021-11-02 14:08:30|6185.3|6179.3|6188.6|6182.6|6188.6|6182.6|6184.1|6178.1|12
1635862120000|2021-11-02 14:08:40|6188.5|6182.5|6187.6|6181.6|6188.5|6182.5|6187.6|6181.6|110
1635862130000|2021-11-02 14:08:50|6187.8|6181.8|6186.8|6180.8|6188.8|6182.8|6186.8|6180.8|8
1635862140000|2021-11-02 14:09:00|6186.6|6180.6|6191.1|6185.1|6191.1|6185.1|6186.6|6180.6|27
1635862150000|2021-11-02 14:09:10|6191|6185|6189.1|6183.1|6191.3|6185.3|6189.1|6183.1|18
1635862160000|2021-11-02 14:09:20|6189.3|6183.3|6192.6|6186.6|6193.6|6187.6|6189.3|6183.3|10
1635862170000|2021-11-02 14:09:30|6192.5|6186.5|6191.6|6185.6|6192.5|6186.5|6191.6|6185.6|3
1635862180000|2021-11-02 14:09:40|6191.9|6185.9|6196.1|6190.1|6196.1|6190.1|6191.9|6185.9|42
1635862190000|2021-11-02 14:09:50|6196.6|6190.6|6195.1|6189.1|6197.1|6191.1|6194.4|6188.4|7
1635862200000|2021-11-02 14:10:00|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6195.1|6189.1|4
1635862210000|2021-11-02 14:10:10|6197|6191|6199.1|6193.1|6199.3|6193.3|6197|6191|6
1635862220000|2021-11-02 14:10:20|6197.5|6191.5|6195.1|6189.1|6197.5|6191.5|6194.8|6188.8|12
1635862230000|2021-11-02 14:10:30|6195|6189|6193.1|6187.1|6195.1|6189.1|6192.6|6186.6|4
1635862240000|2021-11-02 14:10:40|6194.1|6188.1|6194.3|6188.3|6194.3|6188.3|6193.1|6187.1|9
1635862250000|2021-11-02 14:10:50|6194.1|6188.1|6193.4|6187.4|6194.3|6188.3|6193.4|6187.4|8
1635862260000|2021-11-02 14:11:00|6193.8|6187.8|6191.5|6185.5|6193.8|6187.8|6191.5|6185.5|15
1635862270000|2021-11-02 14:11:10|6191|6185|6192.1|6186.1|6192.1|6186.1|6191|6185|4
1635862280000|2021-11-02 14:11:20|6193.1|6187.1|6198.9|6192.9|6199.9|6193.9|6193.1|6187.1|52
1635862290000|2021-11-02 14:11:30|6198.4|6192.4|6198|6192|6199.4|6193.4|6197.7|6191.7|15
1635862300000|2021-11-02 14:11:40|6197.9|6191.9|6202.3|6196.3|6202.4|6196.4|6197.5|6191.5|19
1635862310000|2021-11-02 14:11:50|6202.1|6196.1|6201.4|6195.4|6202.1|6196.1|6200.9|6194.9|3
1635862320000|2021-11-02 14:12:00|6200.8|6194.8|6201.4|6195.4|6202.4|6196.4|6200|6194|31
1635862330000|2021-11-02 14:12:10|6200.9|6194.9|6200.9|6194.9|6201.8|6195.8|6200.5|6194.5|2
1635862340000|2021-11-02 14:12:20|6200.4|6194.4|6200.4|6194.4|6200.9|6194.9|6199.9|6193.9|17
1635862350000|2021-11-02 14:12:30|6200.8|6194.8|6197.9|6191.9|6201.4|6195.4|6197.9|6191.9|12
1635862360000|2021-11-02 14:12:40|6198.6|6192.6|6197.9|6191.9|6198.9|6192.9|6197.9|6191.9|15
1635862370000|2021-11-02 14:12:50|6198.6|6192.6|6200.9|6194.9|6200.9|6194.9|6197.9|6191.9|6
1635862380000|2021-11-02 14:13:00|6201.4|6195.4|6199.4|6193.4|6201.9|6195.9|6199.4|6193.4|8
1635862390000|2021-11-02 14:13:10|6198.9|6192.9|6198.4|6192.4|6199.4|6193.4|6198.4|6192.4|0
1635862400000|2021-11-02 14:13:20|6198.3|6192.3|6198.4|6192.4|6198.8|6192.8|6198.3|6192.3|7
1635862410000|2021-11-02 14:13:30|6198.5|6192.5|6198.4|6192.4|6198.9|6192.9|6197.9|6191.9|4
1635862420000|2021-11-02 14:13:40|6198.9|6192.9|6199|6193|6200|6194|6197.9|6191.9|7
1635862430000|2021-11-02 14:13:50|6199.5|6193.5|6199.9|6193.9|6199.9|6193.9|6199.5|6193.5|0
1635862440000|2021-11-02 14:14:00|6200|6194|6197.9|6191.9|6200|6194|6197.9|6191.9|8
1635862450000|2021-11-02 14:14:10|6197.5|6191.5|6195.5|6189.5|6197.5|6191.5|6193.9|6187.9|21
1635862460000|2021-11-02 14:14:20|6195.9|6189.9|6197.4|6191.4|6197.9|6191.9|6195.4|6189.4|18
1635862470000|2021-11-02 14:14:30|6196.9|6190.9|6196.8|6190.8|6197.4|6191.4|6195.9|6189.9|1
1635862480000|2021-11-02 14:14:40|6196.5|6190.5|6197|6191|6197|6191|6196|6190|1
1635862490000|2021-11-02 14:14:50|6196.9|6190.9|6196.9|6190.9|6197.4|6191.4|6195.9|6189.9|5
1635862500000|2021-11-02 14:15:00|6196.8|6190.8|6196|6190|6196.8|6190.8|6194.4|6188.4|4
1635862510000|2021-11-02 14:15:10|6194.9|6188.9|6192.4|6186.4|6195.1|6189.1|6192.4|6186.4|4
1635862520000|2021-11-02 14:15:20|6192|6186|6193.4|6187.4|6193.9|6187.9|6192|6186|3
1635862530000|2021-11-02 14:15:30|6193.9|6187.9|6194.4|6188.4|6194.9|6188.9|6193|6187|1
1635862540000|2021-11-02 14:15:40|6194.5|6188.5|6194.4|6188.4|6194.5|6188.5|6193.9|6187.9|1
1635862550000|2021-11-02 14:15:50|6193.5|6187.5|6192.9|6186.9|6195.4|6189.4|6192.9|6186.9|10
1635862560000|2021-11-02 14:16:00|6194|6188|6194|6188|6194|6188|6193|6187|5
1635862570000|2021-11-02 14:16:10|6194.8|6188.8|6195.4|6189.4|6195.4|6189.4|6194.5|6188.5|0
1635862580000|2021-11-02 14:16:20|6195.7|6189.7|6195.4|6189.4|6196|6190|6195.4|6189.4|2
1635862600000|2021-11-02 14:16:40|6195.5|6189.5|6196|6190|6196.5|6190.5|6195.5|6189.5|3
1635862610000|2021-11-02 14:16:50|6195.9|6189.9|6193.4|6187.4|6196.2|6190.2|6193.4|6187.4|2
1635862620000|2021-11-02 14:17:00|6194|6188|6194.5|6188.5|6195.1|6189.1|6194|6188|2
1635862630000|2021-11-02 14:17:10|6194|6188|6193.4|6187.4|6194|6188|6192.5|6186.5|4
1635862640000|2021-11-02 14:17:20|6191.9|6185.9|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|4
1635862650000|2021-11-02 14:17:30|6192.2|6186.2|6193.9|6187.9|6193.9|6187.9|6192.2|6186.2|7
1635862660000|2021-11-02 14:17:40|6193.4|6187.4|6193.4|6187.4|6193.8|6187.8|6193|6187|1
1635862670000|2021-11-02 14:17:50|6193.8|6187.8|6193|6187|6193.8|6187.8|6193|6187|0
1635862680000|2021-11-02 14:18:00|6193.4|6187.4|6196|6190|6196|6190|6193.4|6187.4|6
1635862690000|2021-11-02 14:18:10|6197|6191|6197|6191|6197.5|6191.5|6197|6191|2
1635862700000|2021-11-02 14:18:20|6197.2|6191.2|6198.5|6192.5|6199.2|6193.2|6197.2|6191.2|11
1635862710000|2021-11-02 14:18:30|6198.9|6192.9|6197.4|6191.4|6199|6193|6196.5|6190.5|4
1635862720000|2021-11-02 14:18:40|6197.9|6191.9|6196.4|6190.4|6197.9|6191.9|6196.4|6190.4|1
1635862730000|2021-11-02 14:18:50|6197|6191|6195.4|6189.4|6197|6191|6195.4|6189.4|2
1635862740000|2021-11-02 14:19:00|6195.8|6189.8|6195.4|6189.4|6195.8|6189.8|6194.9|6188.9|1
1635862750000|2021-11-02 14:19:10|6195.9|6189.9|6194.9|6188.9|6195.9|6189.9|6194.9|6188.9|4
1635862760000|2021-11-02 14:19:20|||||||||2
1635862770000|2021-11-02 14:19:30|6195.4|6189.4|6195.4|6189.4|6196|6190|6195.4|6189.4|2
1635862780000|2021-11-02 14:19:40|6195.3|6189.3|6195.4|6189.4|6195.4|6189.4|6192.8|6186.8|4
1635862790000|2021-11-02 14:19:50|6195.5|6189.5|6194.8|6188.8|6195.5|6189.5|6194.8|6188.8|3
1635862800000|2021-11-02 14:20:00|6194.9|6188.9|6194.8|6188.8|6194.9|6188.9|6194.3|6188.3|3
1635862810000|2021-11-02 14:20:10|6194.9|6188.9|6195.3|6189.3|6195.4|6189.4|6194.8|6188.8|3
1635862820000|2021-11-02 14:20:20|6194.8|6188.8|6194.4|6188.4|6194.9|6188.9|6194.4|6188.4|2
1635862830000|2021-11-02 14:20:30|6193.9|6187.9|6191.9|6185.9|6193.9|6187.9|6191.9|6185.9|1
1635862840000|2021-11-02 14:20:40|6191.8|6185.8|6192.4|6186.4|6192.4|6186.4|6191.8|6185.8|3
1635862850000|2021-11-02 14:20:50|6192.1|6186.1|6188.4|6182.4|6192.1|6186.1|6188.4|6182.4|11
1635862860000|2021-11-02 14:21:00|6188.3|6182.3|6189.3|6183.3|6190.3|6184.3|6187.8|6181.8|11
1635862870000|2021-11-02 14:21:10|6189.4|6183.4|6187.3|6181.3|6189.4|6183.4|6187|6181|8
1635862880000|2021-11-02 14:21:20|6187.4|6181.4|6191.8|6185.8|6191.9|6185.9|6187.4|6181.4|11
1635862890000|2021-11-02 14:21:30|6191.4|6185.4|6190.9|6184.9|6191.4|6185.4|6190.5|6184.5|0
1635862900000|2021-11-02 14:21:40|6191.4|6185.4|6192|6186|6192|6186|6190.9|6184.9|3
1635862910000|2021-11-02 14:21:50|6191.9|6185.9|6192.4|6186.4|6193.9|6187.9|6191.4|6185.4|2
1635862920000|2021-11-02 14:22:00|6192|6186|6191.4|6185.4|6192|6186|6189.9|6183.9|3
1635862930000|2021-11-02 14:22:10|6190|6184|6189.9|6183.9|6190|6184|6189.9|6183.9|2
1635862940000|2021-11-02 14:22:20|6190.9|6184.9|6191|6185|6191.4|6185.4|6190.9|6184.9|2
1635862950000|2021-11-02 14:22:30|6191.4|6185.4|6190.9|6184.9|6191.4|6185.4|6189.5|6183.5|1
1635862960000|2021-11-02 14:22:40|6190.5|6184.5|6189.4|6183.4|6190.5|6184.5|6189.3|6183.3|9
1635862970000|2021-11-02 14:22:50|6190.4|6184.4|6190.4|6184.4|6190.5|6184.5|6190.4|6184.4|2
1635862980000|2021-11-02 14:23:00|6189.9|6183.9|6190.9|6184.9|6190.9|6184.9|6188.5|6182.5|5
1635862990000|2021-11-02 14:23:10|6190.8|6184.8|6190.4|6184.4|6190.8|6184.8|6190.4|6184.4|1
1635863000000|2021-11-02 14:23:20|6190.7|6184.7|6190.4|6184.4|6190.7|6184.7|6190.4|6184.4|2
1635863010000|2021-11-02 14:23:30|6189.9|6183.9|6190.4|6184.4|6190.4|6184.4|6189.9|6183.9|1
1635863020000|2021-11-02 14:23:40|6190.9|6184.9|6192.4|6186.4|6192.4|6186.4|6190.9|6184.9|0
1635863030000|2021-11-02 14:23:50|6192.3|6186.3|6193|6187|6193.4|6187.4|6191.9|6185.9|9
1635863040000|2021-11-02 14:24:00|6192.4|6186.4|6193.4|6187.4|6193.9|6187.9|6192.4|6186.4|6
1635863050000|2021-11-02 14:24:10|6192.9|6186.9|6192.4|6186.4|6193|6187|6191.4|6185.4|20
1635863060000|2021-11-02 14:24:20|6192.9|6186.9|6193|6187|6193|6187|6192|6186|1
1635863070000|2021-11-02 14:24:30|6192.5|6186.5|6191|6185|6192.5|6186.5|6190.5|6184.5|1
1635863080000|2021-11-02 14:24:40|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|1
1635863090000|2021-11-02 14:24:50|6190.9|6184.9|6189.4|6183.4|6191|6185|6189.4|6183.4|3
1635863100000|2021-11-02 14:25:00|6187.4|6181.4|6187.4|6181.4|6188|6182|6186.4|6180.4|4
1635863110000|2021-11-02 14:25:10|6186.4|6180.4|6187.9|6181.9|6187.9|6181.9|6186.4|6180.4|17
1635863120000|2021-11-02 14:25:20|6187|6181|6186.8|6180.8|6187|6181|6186.3|6180.3|4
1635863130000|2021-11-02 14:25:30|6187.4|6181.4|6191.2|6185.2|6191.7|6185.7|6187.3|6181.3|34
1635863140000|2021-11-02 14:25:40|6192.5|6186.5|6192.7|6186.7|6193|6187|6192.2|6186.2|6
1635863150000|2021-11-02 14:25:50|6194.7|6188.7|6193.7|6187.7|6195|6189|6193.7|6187.7|2
1635863160000|2021-11-02 14:26:00|6193.3|6187.3|6194.5|6188.5|6194.7|6188.7|6193.3|6187.3|8
1635863170000|2021-11-02 14:26:10|6195|6189|6195.2|6189.2|6195.2|6189.2|6194.7|6188.7|7
1635863180000|2021-11-02 14:26:20|6194.8|6188.8|6194|6188|6194.8|6188.8|6193.5|6187.5|3
1635863190000|2021-11-02 14:26:30|6193.5|6187.5|6193.5|6187.5|6193.7|6187.7|6192.7|6186.7|1
1635863200000|2021-11-02 14:26:40|6194|6188|6195|6189|6195|6189|6193.7|6187.7|20
1635863210000|2021-11-02 14:26:50|6194.5|6188.5|6193|6187|6195.2|6189.2|6192.7|6186.7|22
1635863220000|2021-11-02 14:27:00|6193.5|6187.5|6192.5|6186.5|6193.5|6187.5|6192|6186|18
1635863230000|2021-11-02 14:27:10|6193|6187|6192.5|6186.5|6193|6187|6192|6186|2
1635863240000|2021-11-02 14:27:20|6192.7|6186.7|6191|6185|6192.7|6186.7|6191|6185|7
1635863250000|2021-11-02 14:27:30|6190.5|6184.5|6190|6184|6191|6185|6189.7|6183.7|0
1635863260000|2021-11-02 14:27:40|6189.2|6183.2|6187.7|6181.7|6189.2|6183.2|6187.7|6181.7|1
1635863270000|2021-11-02 14:27:50|6187.5|6181.5|6188.2|6182.2|6188.2|6182.2|6187.5|6181.5|1
1635863280000|2021-11-02 14:28:00|6187.7|6181.7|6188.2|6182.2|6188.3|6182.3|6187.7|6181.7|4
1635863290000|2021-11-02 14:28:10|6188.3|6182.3|6184.3|6178.3|6188.3|6182.3|6184|6178|5
1635863300000|2021-11-02 14:28:20|6184.7|6178.7|6185.7|6179.7|6185.7|6179.7|6184.7|6178.7|3
1635863310000|2021-11-02 14:28:30|6185.2|6179.2|6185.8|6179.8|6185.8|6179.8|6185.2|6179.2|2
1635863320000|2021-11-02 14:28:40|6186.2|6180.2|6186|6180|6186.7|6180.7|6185.5|6179.5|4
1635863330000|2021-11-02 14:28:50|6185.9|6179.9|6186.7|6180.7|6186.7|6180.7|6185.5|6179.5|2
1635863340000|2021-11-02 14:29:00|6187|6181|6189.7|6183.7|6189.7|6183.7|6186.7|6180.7|5
1635863350000|2021-11-02 14:29:10|6188.9|6182.9|6185.3|6179.3|6188.9|6182.9|6184.8|6178.8|7
1635863360000|2021-11-02 14:29:20|6185.7|6179.7|6186.5|6180.5|6186.7|6180.7|6185.7|6179.7|1
1635863370000|2021-11-02 14:29:30|6186.2|6180.2|6188.7|6182.7|6188.7|6182.7|6185.2|6179.2|4
1635863380000|2021-11-02 14:29:40|6188.2|6182.2|6187.5|6181.5|6188.2|6182.2|6187.5|6181.5|0
1635863390000|2021-11-02 14:29:50|6188.2|6182.2|6189.2|6183.2|6190.7|6184.7|6188.2|6182.2|7
1635863400000|2021-11-02 14:30:00|6189.7|6183.7|6189.3|6183.3|6189.7|6183.7|6187.7|6181.7|13
1635863410000|2021-11-02 14:30:10|6188.7|6182.7|6187.7|6181.7|6188.7|6182.7|6187.5|6181.5|2
1635863420000|2021-11-02 14:30:20|6189|6183|6183.5|6177.5|6189.2|6183.2|6183.5|6177.5|15
1635863430000|2021-11-02 14:30:30|6184|6178|6184.7|6178.7|6184.7|6178.7|6183.5|6177.5|2
1635863440000|2021-11-02 14:30:40|6184.8|6178.8|6184.7|6178.7|6185.8|6179.8|6184.7|6178.7|1
1635863450000|2021-11-02 14:30:50|6184.8|6178.8|6185.7|6179.7|6185.7|6179.7|6184.2|6178.2|3
1635863460000|2021-11-02 14:31:00|6186.2|6180.2|6186.7|6180.7|6187.2|6181.2|6186.2|6180.2|1
1635863470000|2021-11-02 14:31:10|6187.8|6181.8|6191.7|6185.7|6192.2|6186.2|6187.8|6181.8|9
1635863480000|2021-11-02 14:31:20|6191.1|6185.1|6189.7|6183.7|6191.1|6185.1|6189.7|6183.7|4
1635863490000|2021-11-02 14:31:30|6190.7|6184.7|6193|6187|6193|6187|6190.7|6184.7|3
1635863500000|2021-11-02 14:31:40|6193.2|6187.2|6191.2|6185.2|6193.2|6187.2|6190.8|6184.8|16
1635863510000|2021-11-02 14:31:50|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6188.9|6182.9|13
1635863520000|2021-11-02 14:32:00|6189.7|6183.7|6188.5|6182.5|6189.7|6183.7|6188.5|6182.5|14
1635863530000|2021-11-02 14:32:10|6188.2|6182.2|6188.2|6182.2|6188.3|6182.3|6187.7|6181.7|9
1635863540000|2021-11-02 14:32:20|6189.3|6183.3|6190.4|6184.4|6190.4|6184.4|6189.3|6183.3|5
1635863550000|2021-11-02 14:32:30|6189|6183|6189|6183|6189|6183|6189|6183|1
1635863560000|2021-11-02 14:32:40|6188.7|6182.7|6188.2|6182.2|6189.7|6183.7|6188.2|6182.2|2
1635863570000|2021-11-02 14:32:50|6188.3|6182.3|6189|6183|6189.7|6183.7|6188.3|6182.3|1
1635863580000|2021-11-02 14:33:00|6188.9|6182.9|6190.2|6184.2|6190.2|6184.2|6188.5|6182.5|51
1635863590000|2021-11-02 14:33:10|6188.2|6182.2|6187.7|6181.7|6188.5|6182.5|6187.7|6181.7|17
1635863600000|2021-11-02 14:33:20|||||||||2
1635863610000|2021-11-02 14:33:30|6187.2|6181.2|6185.7|6179.7|6187.7|6181.7|6185.7|6179.7|3
1635863620000|2021-11-02 14:33:40|6185.3|6179.3|6186.2|6180.2|6186.2|6180.2|6185.3|6179.3|0
1635863630000|2021-11-02 14:33:50|6185.7|6179.7|6178.7|6172.7|6185.7|6179.7|6178.7|6172.7|6
1635863640000|2021-11-02 14:34:00|6180.3|6174.3|6178.7|6172.7|6180.7|6174.7|6178.5|6172.5|43
1635863650000|2021-11-02 14:34:10|6179|6173|6182|6176|6182.7|6176.7|6179|6173|56
1635863660000|2021-11-02 14:34:20|6182.5|6176.5|6182.7|6176.7|6182.8|6176.8|6181.7|6175.7|2
1635863670000|2021-11-02 14:34:30|6182.8|6176.8|6184.5|6178.5|6184.7|6178.7|6182.7|6176.7|14
1635863680000|2021-11-02 14:34:40|6184.2|6178.2|6181.2|6175.2|6184.2|6178.2|6180.2|6174.2|8
1635863690000|2021-11-02 14:34:50|6180.7|6174.7|6183.2|6177.2|6183.7|6177.7|6180.7|6174.7|3
1635863700000|2021-11-02 14:35:00|6182.7|6176.7|6185.2|6179.2|6185.2|6179.2|6182.7|6176.7|12
1635863710000|2021-11-02 14:35:10|6186.2|6180.2|6185.2|6179.2|6187.8|6181.8|6185.2|6179.2|11
1635863720000|2021-11-02 14:35:20|6185.7|6179.7|6185.2|6179.2|6185.7|6179.7|6185.2|6179.2|4
1635863730000|2021-11-02 14:35:30|6185.7|6179.7|6184.7|6178.7|6185.7|6179.7|6184.7|6178.7|2
1635863740000|2021-11-02 14:35:40|6185|6179|6180.7|6174.7|6185|6179|6180.7|6174.7|3
1635863750000|2021-11-02 14:35:50|6180.3|6174.3|6180.7|6174.7|6180.7|6174.7|6179.7|6173.7|6
1635863760000|2021-11-02 14:36:00|6181.7|6175.7|6183.2|6177.2|6183.3|6177.3|6181.7|6175.7|8
1635863770000|2021-11-02 14:36:10|6183.3|6177.3|6184.2|6178.2|6184.2|6178.2|6183.3|6177.3|1
1635863780000|2021-11-02 14:36:20|6183.8|6177.8|6181.7|6175.7|6183.8|6177.8|6181.7|6175.7|2
1635863790000|2021-11-02 14:36:30|6181.5|6175.5|6181|6175|6181.5|6175.5|6180.5|6174.5|2
1635863800000|2021-11-02 14:36:40|6181.2|6175.2|6181|6175|6181.2|6175.2|6181|6175|1
1635863810000|2021-11-02 14:36:50|6180.9|6174.9|6177.7|6171.7|6180.9|6174.9|6176.5|6170.5|28
1635863820000|2021-11-02 14:37:00|6177.8|6171.8|6183.2|6177.2|6183.2|6177.2|6177.8|6171.8|15
1635863830000|2021-11-02 14:37:10|6183.7|6177.7|6186.2|6180.2|6188.7|6182.7|6183.2|6177.2|16
1635863840000|2021-11-02 14:37:20|6185.5|6179.5|6184.8|6178.8|6185.7|6179.7|6183.2|6177.2|14
1635863850000|2021-11-02 14:37:30|6184.7|6178.7|6184.7|6178.7|6187.8|6181.8|6184.7|6178.7|8
1635863860000|2021-11-02 14:37:40|6185.3|6179.3|6188.3|6182.3|6188.3|6182.3|6185.2|6179.2|21
1635863870000|2021-11-02 14:37:50|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6188.3|6182.3|3
1635863880000|2021-11-02 14:38:00|6188|6182|6185.7|6179.7|6188|6182|6185.2|6179.2|3
1635863890000|2021-11-02 14:38:10|6185.5|6179.5|6185.2|6179.2|6185.5|6179.5|6185.2|6179.2|0
1635863900000|2021-11-02 14:38:20|6185.7|6179.7|6185.7|6179.7|6186.2|6180.2|6184.7|6178.7|6
1635863910000|2021-11-02 14:38:30|6185.8|6179.8|6187|6181|6187.2|6181.2|6185.8|6179.8|2
1635863920000|2021-11-02 14:38:40|6185.5|6179.5|6186.5|6180.5|6187.2|6181.2|6185.5|6179.5|15
1635863930000|2021-11-02 14:38:50|6185.7|6179.7|6187.2|6181.2|6187.2|6181.2|6185.3|6179.3|11
1635863940000|2021-11-02 14:39:00|6187.6|6181.6|6188.3|6182.3|6188.3|6182.3|6187.6|6181.6|7
1635863950000|2021-11-02 14:39:10|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6187.4|6181.4|3
1635863960000|2021-11-02 14:39:20|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.8|6180.8|13
1635863970000|2021-11-02 14:39:30|6186.8|6180.8|6185.5|6179.5|6187.2|6181.2|6185|6179|4
1635863980000|2021-11-02 14:39:40|6185.4|6179.4|6185.7|6179.7|6185.7|6179.7|6184.9|6178.9|3
1635863990000|2021-11-02 14:39:50|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|0
1635864000000|2021-11-02 14:40:00|6186.1|6180.1|6185.7|6179.7|6186.1|6180.1|6185.7|6179.7|8
1635864010000|2021-11-02 14:40:10|6185.5|6179.5|6183|6177|6185.7|6179.7|6183|6177|15
1635864020000|2021-11-02 14:40:20|6182.7|6176.7|6180.7|6174.7|6182.7|6176.7|6180.2|6174.2|4
1635864040000|2021-11-02 14:40:40|6180.2|6174.2|6179.2|6173.2|6180.2|6174.2|6178.8|6172.8|1
1635864050000|2021-11-02 14:40:50|6179.3|6173.3|6180.7|6174.7|6180.7|6174.7|6179.2|6173.2|5
1635864060000|2021-11-02 14:41:00|6180.3|6174.3|6183.7|6177.7|6183.7|6177.7|6180.3|6174.3|17
1635864070000|2021-11-02 14:41:10|6183|6177|6181.7|6175.7|6183|6177|6181.7|6175.7|9
1635864080000|2021-11-02 14:41:20|6181.2|6175.2|6179.7|6173.7|6181.2|6175.2|6179.7|6173.7|3
1635864090000|2021-11-02 14:41:30|6179.8|6173.8|6186.7|6180.7|6186.7|6180.7|6179.8|6173.8|6
1635864100000|2021-11-02 14:41:40|6185.7|6179.7|6183.7|6177.7|6186.2|6180.2|6183.7|6177.7|6
1635864110000|2021-11-02 14:41:50|6182.7|6176.7|6183.2|6177.2|6183.7|6177.7|6182|6176|3
1635864120000|2021-11-02 14:42:00|6182.7|6176.7|6183.2|6177.2|6183.7|6177.7|6182.7|6176.7|2
1635864130000|2021-11-02 14:42:10|6182.5|6176.5|6182.3|6176.3|6182.5|6176.5|6182.3|6176.3|5
1635864140000|2021-11-02 14:42:20|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1635864150000|2021-11-02 14:42:30|6182.5|6176.5|6179.3|6173.3|6182.5|6176.5|6179.2|6173.2|22
1635864160000|2021-11-02 14:42:40|6179.2|6173.2|6179.7|6173.7|6180.3|6174.3|6179.2|6173.2|6
1635864170000|2021-11-02 14:42:50|6179.2|6173.2|6180.3|6174.3|6180.3|6174.3|6179.2|6173.2|22
1635864180000|2021-11-02 14:43:00|6180.7|6174.7|6180.7|6174.7|6181.3|6175.3|6180.7|6174.7|2
1635864190000|2021-11-02 14:43:10|6181.3|6175.3|6180.3|6174.3|6182.7|6176.7|6180.2|6174.2|1
1635864200000|2021-11-02 14:43:20|6180.2|6174.2|6179.2|6173.2|6180.2|6174.2|6179.2|6173.2|9
1635864210000|2021-11-02 14:43:30|6179.3|6173.3|6173.7|6167.7|6179.3|6173.3|6173.2|6167.2|9
1635864220000|2021-11-02 14:43:40|6173.5|6167.5|6173.7|6167.7|6173.7|6167.7|6171.8|6165.8|11
1635864230000|2021-11-02 14:43:50|6173.8|6167.8|6172.7|6166.7|6174.2|6168.2|6172.7|6166.7|2
1635864240000|2021-11-02 14:44:00|6172.4|6166.4|6171.7|6165.7|6172.8|6166.8|6171.2|6165.2|8
1635864250000|2021-11-02 14:44:10|6171.2|6165.2|6170.3|6164.3|6171.7|6165.7|6170.2|6164.2|34
1635864260000|2021-11-02 14:44:20|6170.7|6164.7|6167|6161|6170.7|6164.7|6167|6161|40
1635864270000|2021-11-02 14:44:30|6162.4|6156.4|6165.2|6159.2|6165.2|6159.2|6162.4|6156.4|12
1635864280000|2021-11-02 14:44:40|6165.4|6159.4|6163|6157|6166.3|6160.3|6162|6156|10
1635864290000|2021-11-02 14:44:50|6162.7|6156.7|6163.3|6157.3|6164.2|6158.2|6162.7|6156.7|3
1635864300000|2021-11-02 14:45:00|6163.7|6157.7|6162.2|6156.2|6164.2|6158.2|6162.2|6156.2|4
1635864310000|2021-11-02 14:45:10|6162.7|6156.7|6163.7|6157.7|6165.7|6159.7|6162.7|6156.7|11
1635864320000|2021-11-02 14:45:20|6163.3|6157.3|6164.7|6158.7|6166.2|6160.2|6163.3|6157.3|10
1635864330000|2021-11-02 14:45:30|6165.3|6159.3|6165.7|6159.7|6165.7|6159.7|6165.2|6159.2|0
1635864340000|2021-11-02 14:45:40|6165.8|6159.8|6165.7|6159.7|6166.2|6160.2|6165.5|6159.5|4
1635864350000|2021-11-02 14:45:50|6165.5|6159.5|6165.7|6159.7|6165.7|6159.7|6164.5|6158.5|4
1635864360000|2021-11-02 14:46:00|6165.2|6159.2|6165.7|6159.7|6165.7|6159.7|6165.2|6159.2|2
1635864370000|2021-11-02 14:46:10|6165.9|6159.9|6169.2|6163.2|6169.2|6163.2|6165.9|6159.9|25
1635864380000|2021-11-02 14:46:20|6165.1|6159.1|6162.7|6156.7|6165.1|6159.1|6162|6156|14
1635864390000|2021-11-02 14:46:30|6160.1|6154.1|6161.7|6155.7|6162.2|6156.2|6159.3|6153.3|45
1635864400000|2021-11-02 14:46:40|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6159.2|6153.2|9
1635864410000|2021-11-02 14:46:50|6160.5|6154.5|6161.7|6155.7|6162.7|6156.7|6160.5|6154.5|4
1635864420000|2021-11-02 14:47:00|6161.2|6155.2|6164.2|6158.2|6164.2|6158.2|6161.2|6155.2|4
1635864430000|2021-11-02 14:47:10|6163.8|6157.8|6161.2|6155.2|6163.8|6157.8|6161.2|6155.2|4
1635864440000|2021-11-02 14:47:20|6161.7|6155.7|6160.7|6154.7|6161.7|6155.7|6159.7|6153.7|3
1635864450000|2021-11-02 14:47:30|6159.7|6153.7|6162.2|6156.2|6162.2|6156.2|6159.7|6153.7|3
1635864460000|2021-11-02 14:47:40|6161.7|6155.7|6161.3|6155.3|6161.7|6155.7|6160.7|6154.7|4
1635864470000|2021-11-02 14:47:50|6161.7|6155.7|6160.7|6154.7|6161.7|6155.7|6159.7|6153.7|6
1635864480000|2021-11-02 14:48:00|6160.5|6154.5|6164.2|6158.2|6164.2|6158.2|6160.5|6154.5|5
1635864490000|2021-11-02 14:48:10|6165.7|6159.7|6163.2|6157.2|6166.7|6160.7|6163.2|6157.2|4
1635864500000|2021-11-02 14:48:20|6162.7|6156.7|6163.7|6157.7|6163.7|6157.7|6162.5|6156.5|6
1635864510000|2021-11-02 14:48:30|6163.8|6157.8|6162.7|6156.7|6164.3|6158.3|6162.7|6156.7|4
1635864520000|2021-11-02 14:48:40|6163.7|6157.7|6163.2|6157.2|6163.7|6157.7|6162.7|6156.7|3
1635864530000|2021-11-02 14:48:50|6162.7|6156.7|6162.2|6156.2|6163.7|6157.7|6162.2|6156.2|2
1635864540000|2021-11-02 14:49:00|6163|6157|6163|6157|6163.2|6157.2|6161.5|6155.5|4
1635864550000|2021-11-02 14:49:10|6162.7|6156.7|6163.7|6157.7|6163.7|6157.7|6162.7|6156.7|1
1635864560000|2021-11-02 14:49:20|6162.5|6156.5|6164.3|6158.3|6164.3|6158.3|6162.5|6156.5|9
1635864570000|2021-11-02 14:49:30|6164.2|6158.2|6164|6158|6164.2|6158.2|6163.7|6157.7|5
1635864580000|2021-11-02 14:49:40|6162.8|6156.8|6163|6157|6163|6157|6162.7|6156.7|11
1635864590000|2021-11-02 14:49:50|6162.7|6156.7|6168.5|6162.5|6168.7|6162.7|6162.7|6156.7|16
1635864600000|2021-11-02 14:50:00|6168.4|6162.4|6167.2|6161.2|6168.7|6162.7|6166.7|6160.7|12
1635864610000|2021-11-02 14:50:10|6166.7|6160.7|6165.2|6159.2|6166.7|6160.7|6165.2|6159.2|6
1635864620000|2021-11-02 14:50:20|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|4
1635864630000|2021-11-02 14:50:30|6163.7|6157.7|6161.7|6155.7|6164.2|6158.2|6161.7|6155.7|5
1635864640000|2021-11-02 14:50:40|6162.9|6156.9|6164.7|6158.7|6164.7|6158.7|6162.7|6156.7|28
1635864650000|2021-11-02 14:50:50|6165.7|6159.7|6166.7|6160.7|6166.7|6160.7|6165.7|6159.7|6
1635864660000|2021-11-02 14:51:00|6166.5|6160.5|6166.2|6160.2|6166.9|6160.9|6165.2|6159.2|8
1635864670000|2021-11-02 14:51:10|6165.7|6159.7|6164.7|6158.7|6165.7|6159.7|6164.3|6158.3|2
1635864680000|2021-11-02 14:51:20|6165.7|6159.7|6167.7|6161.7|6167.7|6161.7|6165.7|6159.7|7
1635864690000|2021-11-02 14:51:30|6167|6161|6166.2|6160.2|6167|6161|6166.2|6160.2|0
1635864700000|2021-11-02 14:51:40|6166.5|6160.5|6167|6161|6167.7|6161.7|6166.2|6160.2|2
1635864710000|2021-11-02 14:51:50|6167.2|6161.2|6169.7|6163.7|6169.7|6163.7|6167|6161|3
1635864720000|2021-11-02 14:52:00|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1635864730000|2021-11-02 14:52:10|||||||||1
1635864740000|2021-11-02 14:52:20|6169.8|6163.8|6173.3|6167.3|6173.3|6167.3|6169.8|6163.8|10
1635864750000|2021-11-02 14:52:30|6173.8|6167.8|6175.7|6169.7|6175.7|6169.7|6173.8|6167.8|5
1635864770000|2021-11-02 14:52:50|6176.2|6170.2|6178.3|6172.3|6178.3|6172.3|6176.2|6170.2|3
1635864780000|2021-11-02 14:53:00|6178.7|6172.7|6176.3|6170.3|6179.2|6173.2|6176.2|6170.2|6
1635864790000|2021-11-02 14:53:10|6175.2|6169.2|6174.8|6168.8|6175.3|6169.3|6174.2|6168.2|5
1635864800000|2021-11-02 14:53:20|6174.7|6168.7|6174.8|6168.8|6174.8|6168.8|6174.7|6168.7|2
1635864810000|2021-11-02 14:53:30|6174.9|6168.9|6176.3|6170.3|6176.3|6170.3|6174.9|6168.9|1
1635864820000|2021-11-02 14:53:40|6175.7|6169.7|6175.8|6169.8|6175.8|6169.8|6175.7|6169.7|3
1635864830000|2021-11-02 14:53:50|6175.7|6169.7|6175.8|6169.8|6176.3|6170.3|6175.7|6169.7|0
1635864840000|2021-11-02 14:54:00|6175.7|6169.7|6174.7|6168.7|6175.8|6169.8|6174|6168|1
1635864850000|2021-11-02 14:54:10|6174.2|6168.2|6172.2|6166.2|6174.2|6168.2|6171.7|6165.7|0
1635864860000|2021-11-02 14:54:20|6171.7|6165.7|6172.2|6166.2|6172.7|6166.7|6171.7|6165.7|0
1635864870000|2021-11-02 14:54:30|6171.8|6165.8|6172.7|6166.7|6172.7|6166.7|6169.7|6163.7|4
1635864880000|2021-11-02 14:54:40|6171.7|6165.7|6168.7|6162.7|6171.7|6165.7|6168.7|6162.7|4
1635864890000|2021-11-02 14:54:50|6167.7|6161.7|6167.3|6161.3|6168.7|6162.7|6167.2|6161.2|1
1635864900000|2021-11-02 14:55:00|6167.7|6161.7|6167.7|6161.7|6169|6163|6166.7|6160.7|4
1635864910000|2021-11-02 14:55:10|6167.2|6161.2|6167.7|6161.7|6167.7|6161.7|6166.7|6160.7|0
1635864920000|2021-11-02 14:55:20|6167.9|6161.9|6168.2|6162.2|6169.2|6163.2|6167.9|6161.9|0
1635864930000|2021-11-02 14:55:30|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6166.7|6160.7|3
1635864940000|2021-11-02 14:55:40|6167.3|6161.3|6167.2|6161.2|6167.7|6161.7|6167.2|6161.2|0
1635864950000|2021-11-02 14:55:50|6166.7|6160.7|6173|6167|6173|6167|6166.7|6160.7|8
1635864960000|2021-11-02 14:56:00|6173.2|6167.2|6175.3|6169.3|6175.8|6169.8|6173.2|6167.2|12
1635864970000|2021-11-02 14:56:10|6175.4|6169.4|6173.7|6167.7|6176.7|6170.7|6173.3|6167.3|17
1635864980000|2021-11-02 14:56:20|6174|6168|6173.7|6167.7|6174.7|6168.7|6173.7|6167.7|0
1635864990000|2021-11-02 14:56:30|6172.9|6166.9|6172.7|6166.7|6173.2|6167.2|6171.7|6165.7|7
1635865000000|2021-11-02 14:56:40|6173.2|6167.2|6176.5|6170.5|6176.7|6170.7|6173.2|6167.2|7
1635865010000|2021-11-02 14:56:50|6176.2|6170.2|6176.7|6170.7|6176.7|6170.7|6175.7|6169.7|1
1635865020000|2021-11-02 14:57:00|6176.8|6170.8|6176.2|6170.2|6177.7|6171.7|6175.7|6169.7|2
1635865030000|2021-11-02 14:57:10|6176.3|6170.3|6173.7|6167.7|6176.3|6170.3|6173.7|6167.7|34
1635865040000|2021-11-02 14:57:20|6173.3|6167.3|6172.7|6166.7|6173.3|6167.3|6172.2|6166.2|1
1635865050000|2021-11-02 14:57:30|6172.8|6166.8|6173.8|6167.8|6175.3|6169.3|6172.8|6166.8|2
1635865060000|2021-11-02 14:57:40|6173.7|6167.7|6174.3|6168.3|6174.3|6168.3|6173.7|6167.7|0
1635865070000|2021-11-02 14:57:50|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.2|6167.2|1
1635865080000|2021-11-02 14:58:00|6174.3|6168.3|6175.2|6169.2|6175.7|6169.7|6174.3|6168.3|9
1635865090000|2021-11-02 14:58:10|6175.3|6169.3|6173.7|6167.7|6175.3|6169.3|6173.7|6167.7|5
1635865100000|2021-11-02 14:58:20|6173.2|6167.2|6175.3|6169.3|6175.3|6169.3|6173.2|6167.2|3
1635865110000|2021-11-02 14:58:30|6175.2|6169.2|6174.3|6168.3|6175.2|6169.2|6174.3|6168.3|0
1635865120000|2021-11-02 14:58:40|6175.3|6169.3|6174.2|6168.2|6175.3|6169.3|6174.2|6168.2|3
1635865130000|2021-11-02 14:58:50|6174|6168|6174.2|6168.2|6174.2|6168.2|6174|6168|0
1635865140000|2021-11-02 14:59:00|6173.7|6167.7|6173.7|6167.7|6174.7|6168.7|6173.7|6167.7|4
1635865150000|2021-11-02 14:59:10|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|0
1635865160000|2021-11-02 14:59:20|6173.7|6167.7|6173.7|6167.7|6173.8|6167.8|6173.7|6167.7|2
1635865170000|2021-11-02 14:59:30|6174|6168|6173.7|6167.7|6174.2|6168.2|6173.7|6167.7|3
1635865180000|2021-11-02 14:59:40|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173|6167|4
1635865190000|2021-11-02 14:59:50|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.3|6167.3|3
1635865200000|2021-11-02 15:00:00|6173.5|6167.5|6172|6166|6173.7|6167.7|6172|6166|84
1635865210000|2021-11-02 15:00:10|6169.9|6163.9|6168|6162|6169.9|6163.9|6167.3|6161.3|31
1635865220000|2021-11-02 15:00:20|6167.9|6161.9|6168.2|6162.2|6168.7|6162.7|6167.9|6161.9|6
1635865230000|2021-11-02 15:00:30|6168|6162|6168|6162|6168|6162|6167.5|6161.5|2
1635865240000|2021-11-02 15:00:40|6167.9|6161.9|6168.4|6162.4|6168.4|6162.4|6167.9|6161.9|5
1635865250000|2021-11-02 15:00:50|6168.5|6162.5|6168.4|6162.4|6168.5|6162.5|6168.4|6162.4|2
1635865260000|2021-11-02 15:01:00|6169.3|6163.3|6168.9|6162.9|6170|6164|6168.8|6162.8|9
1635865290000|2021-11-02 15:01:30|6169|6163|6172.4|6166.4|6172.4|6166.4|6169|6163|15
1635865300000|2021-11-02 15:01:40|6172.3|6166.3|6171.8|6165.8|6172.3|6166.3|6171.8|6165.8|1
1635865320000|2021-11-02 15:02:00|6168.9|6162.9|6168.4|6162.4|6168.9|6162.9|6168.4|6162.4|5
1635865330000|2021-11-02 15:02:10|6168|6162|6168.9|6162.9|6169.4|6163.4|6167.9|6161.9|3
1635865340000|2021-11-02 15:02:20|6170.4|6164.4|6168.9|6162.9|6170.4|6164.4|6168.9|6162.9|10
1635865350000|2021-11-02 15:02:30|6168.8|6162.8|6168.4|6162.4|6168.8|6162.8|6167.8|6161.8|3
1635865360000|2021-11-02 15:02:40|6171.4|6165.4|6169.9|6163.9|6171.4|6165.4|6169.5|6163.5|6
1635865370000|2021-11-02 15:02:50|6170.4|6164.4|6170|6164|6170.4|6164.4|6169|6163|1
1635865380000|2021-11-02 15:03:00|6170.4|6164.4|6170.5|6164.5|6170.5|6164.5|6169.9|6163.9|1
1635865390000|2021-11-02 15:03:10|6171.6|6165.6|6169.4|6163.4|6172.4|6166.4|6168.8|6162.8|15
1635865400000|2021-11-02 15:03:20|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|3
1635865420000|2021-11-02 15:03:40|6168.3|6162.3|6168.8|6162.8|6168.9|6162.9|6167.9|6161.9|9
1635865430000|2021-11-02 15:03:50|6168.9|6162.9|6169.4|6163.4|6170.8|6164.8|6168.9|6162.9|16
1635865440000|2021-11-02 15:04:00|6169|6163|6168.4|6162.4|6169.4|6163.4|6167.9|6161.9|4
1635865450000|2021-11-02 15:04:10|6167.9|6161.9|6167.8|6161.8|6168.4|6162.4|6167.8|6161.8|5
1635865460000|2021-11-02 15:04:20|6167.9|6161.9|6168.8|6162.8|6168.8|6162.8|6167.8|6161.8|3
1635865470000|2021-11-02 15:04:30|6168.4|6162.4|6168.4|6162.4|6168.9|6162.9|6168.3|6162.3|1
1635865490000|2021-11-02 15:04:50|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|2
1635865500000|2021-11-02 15:05:00|6167.8|6161.8|6163.4|6157.4|6168.4|6162.4|6163.4|6157.4|17
1635865510000|2021-11-02 15:05:10|6162.4|6156.4|6161.1|6155.1|6162.9|6156.9|6161.1|6155.1|53
1635865520000|2021-11-02 15:05:20|6160.8|6154.8|6160.3|6154.3|6160.8|6154.8|6159.3|6153.3|22
1635865530000|2021-11-02 15:05:30|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6159.9|6153.9|12
1635865540000|2021-11-02 15:05:40|||||||||2
1635865550000|2021-11-02 15:05:50|6161|6155|6161.1|6155.1|6161.6|6155.6|6161|6155|5
1635865560000|2021-11-02 15:06:00|6161.5|6155.5|6160.3|6154.3|6161.5|6155.5|6160.3|6154.3|6
1635865580000|2021-11-02 15:06:20|6160|6154|6160.8|6154.8|6160.8|6154.8|6160|6154|11
1635865590000|2021-11-02 15:06:30|6160.4|6154.4|6160.4|6154.4|6161.3|6155.3|6160.3|6154.3|5
1635865600000|2021-11-02 15:06:40|6160.9|6154.9|6159.9|6153.9|6160.9|6154.9|6159.9|6153.9|2
1635865610000|2021-11-02 15:06:50|||||||||1
1635865620000|2021-11-02 15:07:00|6160.4|6154.4|6161.8|6155.8|6161.9|6155.9|6159.9|6153.9|10
1635865630000|2021-11-02 15:07:10|6161.4|6155.4|6163.4|6157.4|6163.4|6157.4|6160.9|6154.9|2
1635865640000|2021-11-02 15:07:20|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|1
1635865650000|2021-11-02 15:07:30|6164.9|6158.9|6165.9|6159.9|6165.9|6159.9|6164.9|6158.9|0
1635865660000|2021-11-02 15:07:40|6164.9|6158.9|6164.4|6158.4|6164.9|6158.9|6163.9|6157.9|4
1635865670000|2021-11-02 15:07:50|6163.9|6157.9|6163.4|6157.4|6163.9|6157.9|6163.4|6157.4|1
1635865680000|2021-11-02 15:08:00|6163.8|6157.8|6164.4|6158.4|6165.9|6159.9|6163.8|6157.8|8
1635865690000|2021-11-02 15:08:10|6163.9|6157.9|6163.4|6157.4|6164.4|6158.4|6163|6157|1
1635865700000|2021-11-02 15:08:20|6163.5|6157.5|6164.4|6158.4|6164.4|6158.4|6162.9|6156.9|2
1635865710000|2021-11-02 15:08:30|6164|6158|6164.4|6158.4|6164.4|6158.4|6163.9|6157.9|0
1635865730000|2021-11-02 15:08:50|6165|6159|6168.4|6162.4|6168.4|6162.4|6165|6159|17
1635865740000|2021-11-02 15:09:00|6168|6162|6167|6161|6168|6162|6166.5|6160.5|3
1635865750000|2021-11-02 15:09:10|6165|6159|6163.4|6157.4|6165|6159|6163|6157|13
1635865760000|2021-11-02 15:09:20|6163.9|6157.9|6163.4|6157.4|6163.9|6157.9|6163.4|6157.4|0
1635865770000|2021-11-02 15:09:30|6165.4|6159.4|6165.4|6159.4|6166.4|6160.4|6165.4|6159.4|5
1635865780000|2021-11-02 15:09:40|6165.5|6159.5|6165.8|6159.8|6165.9|6159.9|6165.4|6159.4|1
1635865790000|2021-11-02 15:09:50|6165.6|6159.6|6165|6159|6165.8|6159.8|6164.4|6158.4|23
1635865810000|2021-11-02 15:10:10|6164.7|6158.7|6164.4|6158.4|6164.7|6158.7|6164.4|6158.4|1
1635865830000|2021-11-02 15:10:30|6163.9|6157.9|6166.4|6160.4|6166.4|6160.4|6163.9|6157.9|3
1635865840000|2021-11-02 15:10:40|6165.9|6159.9|6166.4|6160.4|6166.4|6160.4|6165.9|6159.9|0
1635865850000|2021-11-02 15:10:50|6166.9|6160.9|6166.4|6160.4|6166.9|6160.9|6166.4|6160.4|0
1635865860000|2021-11-02 15:11:00|6166.5|6160.5|6165.9|6159.9|6167.3|6161.3|6165.9|6159.9|0
1635865870000|2021-11-02 15:11:10|6166.4|6160.4|6167.4|6161.4|6167.4|6161.4|6166.4|6160.4|2
1635865880000|2021-11-02 15:11:20|6167|6161|6167.4|6161.4|6167.4|6161.4|6167|6161|0
1635865890000|2021-11-02 15:11:30|6167.9|6161.9|6168|6162|6168|6162|6167.9|6161.9|0
1635865900000|2021-11-02 15:11:40|6168.2|6162.2|6167.9|6161.9|6168.2|6162.2|6167.9|6161.9|8
1635865910000|2021-11-02 15:11:50|6165|6159|6164.4|6158.4|6165|6159|6164.4|6158.4|6
1635865920000|2021-11-02 15:12:00|6165.4|6159.4|6165|6159|6165.5|6159.5|6164.4|6158.4|3
1635865930000|2021-11-02 15:12:10|6164.9|6158.9|6164.4|6158.4|6164.9|6158.9|6164.4|6158.4|0
1635865940000|2021-11-02 15:12:20|6163.9|6157.9|6164.4|6158.4|6164.9|6158.9|6163.9|6157.9|8
1635865950000|2021-11-02 15:12:30|6164.8|6158.8|6166|6160|6166|6160|6164.8|6158.8|3
1635865960000|2021-11-02 15:12:40|6165.7|6159.7|6166|6160|6166|6160|6165.4|6159.4|8
1635865970000|2021-11-02 15:12:50|6165.9|6159.9|6166|6160|6166.5|6160.5|6165.9|6159.9|35
1635865980000|2021-11-02 15:13:00|6165.9|6159.9|6166|6160|6166|6160|6163.4|6157.4|15
1635865990000|2021-11-02 15:13:10|6165.8|6159.8|6166.4|6160.4|6166.5|6160.5|6165.4|6159.4|3
1635866000000|2021-11-02 15:13:20|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|1
1635866010000|2021-11-02 15:13:30|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|9
1635866020000|2021-11-02 15:13:40|6165.9|6159.9|6164|6158|6165.9|6159.9|6163|6157|8
1635866030000|2021-11-02 15:13:50|6163.5|6157.5|6163.9|6157.9|6163.9|6157.9|6163|6157|2
1635866040000|2021-11-02 15:14:00|6162.9|6156.9|6163|6157|6163.9|6157.9|6162.9|6156.9|5
1635866050000|2021-11-02 15:14:10|6164.1|6158.1|6165.4|6159.4|6165.4|6159.4|6164.1|6158.1|17
1635866060000|2021-11-02 15:14:20|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.4|6159.4|9
1635866070000|2021-11-02 15:14:30|6165.5|6159.5|6165.4|6159.4|6165.5|6159.5|6164.9|6158.9|3
1635866080000|2021-11-02 15:14:40|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|1
1635866090000|2021-11-02 15:14:50|6165.3|6159.3|6164.9|6158.9|6165.9|6159.9|6164.9|6158.9|2
1635866100000|2021-11-02 15:15:00|6164.8|6158.8|6163.4|6157.4|6164.8|6158.8|6163.3|6157.3|6
1635866110000|2021-11-02 15:15:10|6163.8|6157.8|6164|6158|6164.5|6158.5|6163.8|6157.8|5
1635866120000|2021-11-02 15:15:20|6163.9|6157.9|6165|6159|6165|6159|6163.9|6157.9|9
1635866130000|2021-11-02 15:15:30|6164.9|6158.9|6166.4|6160.4|6166.4|6160.4|6164.9|6158.9|1
1635866140000|2021-11-02 15:15:40|6166.8|6160.8|6168.4|6162.4|6168.4|6162.4|6166.4|6160.4|1
1635866150000|2021-11-02 15:15:50|6168.9|6162.9|6170.9|6164.9|6170.9|6164.9|6168.8|6162.8|5
1635866160000|2021-11-02 15:16:00|6170.8|6164.8|6170.4|6164.4|6170.8|6164.8|6170|6164|8
1635866170000|2021-11-02 15:16:10|6169.9|6163.9|6169.4|6163.4|6169.9|6163.9|6168.4|6162.4|7
1635866180000|2021-11-02 15:16:20|6169.9|6163.9|6169.4|6163.4|6169.9|6163.9|6168.9|6162.9|3
1635866190000|2021-11-02 15:16:30|6169.3|6163.3|6169|6163|6169.3|6163.3|6168.4|6162.4|3
1635866200000|2021-11-02 15:16:40|6169.4|6163.4|6168.4|6162.4|6169.4|6163.4|6168.4|6162.4|0
1635866210000|2021-11-02 15:16:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1635866220000|2021-11-02 15:17:00|6168.4|6162.4|6168.3|6162.3|6168.4|6162.4|6168.3|6162.3|3
1635866230000|2021-11-02 15:17:10|6167.9|6161.9|6168.4|6162.4|6168.9|6162.9|6167.9|6161.9|1
1635866240000|2021-11-02 15:17:20|6168.5|6162.5|6168.4|6162.4|6168.9|6162.9|6168.4|6162.4|5
1635866250000|2021-11-02 15:17:30|6168.8|6162.8|6168.4|6162.4|6168.8|6162.8|6168.4|6162.4|0
1635866260000|2021-11-02 15:17:40|6168.9|6162.9|6168.4|6162.4|6168.9|6162.9|6168.4|6162.4|0
1635866280000|2021-11-02 15:18:00|6168.5|6162.5|6168.4|6162.4|6168.5|6162.5|6168.4|6162.4|1
1635866290000|2021-11-02 15:18:10|6167.5|6161.5|6167.9|6161.9|6167.9|6161.9|6167.5|6161.5|1
1635866300000|2021-11-02 15:18:20|6168.4|6162.4|6170.4|6164.4|6170.5|6164.5|6168.4|6162.4|8
1635866310000|2021-11-02 15:18:30|6170.3|6164.3|6174|6168|6174|6168|6170.3|6164.3|42
1635866320000|2021-11-02 15:18:40|6174.2|6168.2|6175.4|6169.4|6175.4|6169.4|6174|6168|5
1635866330000|2021-11-02 15:18:50|6176.4|6170.4|6176.4|6170.4|6177|6171|6176|6170|7
1635866340000|2021-11-02 15:19:00|6175.4|6169.4|6176.4|6170.4|6177.1|6171.1|6175.4|6169.4|3
1635866350000|2021-11-02 15:19:10|6175.9|6169.9|6177.3|6171.3|6177.9|6171.9|6175.9|6169.9|7
1635866360000|2021-11-02 15:19:20|6176.9|6170.9|6177.4|6171.4|6177.4|6171.4|6176.9|6170.9|3
1635866370000|2021-11-02 15:19:30|6176.4|6170.4|6176.9|6170.9|6177|6171|6176.3|6170.3|3
1635866380000|2021-11-02 15:19:40|6177.4|6171.4|6176.4|6170.4|6177.4|6171.4|6176.4|6170.4|2
1635866390000|2021-11-02 15:19:50|6176.5|6170.5|6176|6170|6176.5|6170.5|6176|6170|2
1635866400000|2021-11-02 15:20:00|6176.4|6170.4|6176.9|6170.9|6176.9|6170.9|6176.4|6170.4|1
1635866410000|2021-11-02 15:20:10|6176.8|6170.8|6175.8|6169.8|6176.8|6170.8|6175.8|6169.8|5
1635866420000|2021-11-02 15:20:20|6175.6|6169.6|6174|6168|6175.8|6169.8|6174|6168|11
1635866430000|2021-11-02 15:20:30|6173.9|6167.9|6175.9|6169.9|6176.4|6170.4|6173.4|6167.4|30
1635866440000|2021-11-02 15:20:40|6176.9|6170.9|6176.4|6170.4|6176.9|6170.9|6176.4|6170.4|1
1635866450000|2021-11-02 15:20:50|6177|6171|6176.4|6170.4|6177|6171|6176.4|6170.4|10
1635866460000|2021-11-02 15:21:00|6177|6171|6176.4|6170.4|6177.4|6171.4|6176.4|6170.4|5
1635866470000|2021-11-02 15:21:10|6175.7|6169.7|6176|6170|6176.4|6170.4|6174.9|6168.9|24
1635866480000|2021-11-02 15:21:20|6175.9|6169.9|6175.4|6169.4|6176.4|6170.4|6174.9|6168.9|10
1635866490000|2021-11-02 15:21:30|6176.4|6170.4|6175.9|6169.9|6176.9|6170.9|6175.9|6169.9|32
1635866500000|2021-11-02 15:21:40|6174.9|6168.9|6173.4|6167.4|6175.4|6169.4|6173.4|6167.4|7
1635866510000|2021-11-02 15:21:50|6173|6167|6174.5|6168.5|6174.5|6168.5|6173|6167|8
1635866520000|2021-11-02 15:22:00|6174.9|6168.9|6173.4|6167.4|6174.9|6168.9|6173.4|6167.4|7
1635866540000|2021-11-02 15:22:20|6172.9|6166.9|6173.9|6167.9|6173.9|6167.9|6172.9|6166.9|1
1635866550000|2021-11-02 15:22:30|6173.4|6167.4|6173.4|6167.4|6173.9|6167.9|6172.8|6166.8|4
1635866560000|2021-11-02 15:22:40|6173.5|6167.5|6172.8|6166.8|6173.5|6167.5|6172.5|6166.5|3
1635866570000|2021-11-02 15:22:50|6173.3|6167.3|6172.9|6166.9|6173.4|6167.4|6172.8|6166.8|0
1635866580000|2021-11-02 15:23:00|6172.8|6166.8|6172.9|6166.9|6173.4|6167.4|6172.8|6166.8|3
1635866590000|2021-11-02 15:23:10|6172.8|6166.8|6173.4|6167.4|6173.4|6167.4|6172.3|6166.3|2
1635866600000|2021-11-02 15:23:20|6172.9|6166.9|6173.4|6167.4|6173.4|6167.4|6172.9|6166.9|1
1635866610000|2021-11-02 15:23:30|6172.9|6166.9|6172.9|6166.9|6173|6167|6172.9|6166.9|3
1635866620000|2021-11-02 15:23:40|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.6|6166.6|1
1635866630000|2021-11-02 15:23:50|6172.3|6166.3|6172.6|6166.6|6172.8|6166.8|6172.3|6166.3|0
1635866640000|2021-11-02 15:24:00|6172.9|6166.9|6172.3|6166.3|6173.4|6167.4|6172.3|6166.3|4
1635866650000|2021-11-02 15:24:10|6172.4|6166.4|6173.4|6167.4|6173.9|6167.9|6172.4|6166.4|4
1635866660000|2021-11-02 15:24:20|6173.3|6167.3|6174.4|6168.4|6174.4|6168.4|6172.9|6166.9|23
1635866670000|2021-11-02 15:24:30|6174.9|6168.9|6174.4|6168.4|6174.9|6168.9|6174.4|6168.4|0
1635866680000|2021-11-02 15:24:40|6172.9|6166.9|6172.8|6166.8|6172.9|6166.9|6172.8|6166.8|11
1635866690000|2021-11-02 15:24:50|6172.9|6166.9|6173.9|6167.9|6173.9|6167.9|6172.9|6166.9|2
1635866700000|2021-11-02 15:25:00|6174|6168|6174.4|6168.4|6174.8|6168.8|6174|6168|2
1635866710000|2021-11-02 15:25:10|6174.5|6168.5|6174.4|6168.4|6174.9|6168.9|6174.4|6168.4|6
1635866720000|2021-11-02 15:25:20|6174.3|6168.3|6174.4|6168.4|6174.4|6168.4|6173.9|6167.9|0
1635866730000|2021-11-02 15:25:30|||||||||2
1635866740000|2021-11-02 15:25:40|6174.3|6168.3|6172.8|6166.8|6174.3|6168.3|6172.8|6166.8|3
1635866750000|2021-11-02 15:25:50|6172.6|6166.6|6172.3|6166.3|6172.6|6166.6|6172.3|6166.3|3
1635866760000|2021-11-02 15:26:00|6172.4|6166.4|6172.9|6166.9|6172.9|6166.9|6172.4|6166.4|2
1635866770000|2021-11-02 15:26:10|||||||||1
1635866780000|2021-11-02 15:26:20|6172.3|6166.3|6172.8|6166.8|6172.8|6166.8|6172.3|6166.3|5
1635866790000|2021-11-02 15:26:30|6172.6|6166.6|6171.3|6165.3|6172.6|6166.6|6171.3|6165.3|2
1635866800000|2021-11-02 15:26:40|6171.5|6165.5|6171.9|6165.9|6172.4|6166.4|6171.5|6165.5|5
1635866810000|2021-11-02 15:26:50|6172.3|6166.3|6172.9|6166.9|6172.9|6166.9|6172.1|6166.1|9
1635866820000|2021-11-02 15:27:00|6172.4|6166.4|6171.9|6165.9|6172.4|6166.4|6171.8|6165.8|4
1635866830000|2021-11-02 15:27:10|6172.3|6166.3|6172.4|6166.4|6172.4|6166.4|6171.9|6165.9|5
1635866840000|2021-11-02 15:27:20|6172.3|6166.3|6172|6166|6172.4|6166.4|6171.9|6165.9|3
1635866850000|2021-11-02 15:27:30|6172.4|6166.4|6171.9|6165.9|6172.4|6166.4|6171.9|6165.9|1
1635866860000|2021-11-02 15:27:40|6171.3|6165.3|6170.8|6164.8|6171.9|6165.9|6170.8|6164.8|13
1635866870000|2021-11-02 15:27:50|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|1
1635866880000|2021-11-02 15:28:00|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6168.9|6162.9|5
1635866890000|2021-11-02 15:28:10|6170.4|6164.4|6169.9|6163.9|6170.4|6164.4|6169.9|6163.9|1
1635866900000|2021-11-02 15:28:20|6169.5|6163.5|6167.9|6161.9|6169.5|6163.5|6167.4|6161.4|196
1635866910000|2021-11-02 15:28:30|6167.4|6161.4|6168|6162|6168|6162|6167.4|6161.4|71
1635866920000|2021-11-02 15:28:40|6168.2|6162.2|6166|6160|6168.2|6162.2|6166|6160|14
1635866930000|2021-11-02 15:28:50|6166.2|6160.2|6165.7|6159.7|6166.2|6160.2|6163.5|6157.5|44
1635866940000|2021-11-02 15:29:00|6165.2|6159.2|6165.2|6159.2|6165.4|6159.4|6164.2|6158.2|10
1635866950000|2021-11-02 15:29:10|6164.9|6158.9|6164.7|6158.7|6164.9|6158.9|6164.7|6158.7|1
1635866960000|2021-11-02 15:29:20|6165|6159|6165|6159|6165|6159|6165|6159|0
1635866970000|2021-11-02 15:29:30|||||||||2
1635866980000|2021-11-02 15:29:40|6165.2|6159.2|6165|6159|6165.2|6159.2|6165|6159|4
1635866990000|2021-11-02 15:29:50|6165.4|6159.4|6165|6159|6165.4|6159.4|6165|6159|2
1635867000000|2021-11-02 15:30:00|6165.2|6159.2|6166.2|6160.2|6166.2|6160.2|6165.2|6159.2|20
1635867010000|2021-11-02 15:30:10|6166.5|6160.5|6166.7|6160.7|6166.7|6160.7|6166.2|6160.2|0
1635867020000|2021-11-02 15:30:20|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|3
1635867030000|2021-11-02 15:30:30|6166|6160|6167.7|6161.7|6167.7|6161.7|6165.8|6159.8|2
1635867040000|2021-11-02 15:30:40|6167.5|6161.5|6168.2|6162.2|6168.7|6162.7|6167.2|6161.2|3
1635867050000|2021-11-02 15:30:50|6167.5|6161.5|6168|6162|6168.5|6162.5|6167.5|6161.5|13
1635867060000|2021-11-02 15:31:00|6167.5|6161.5|6168|6162|6168.5|6162.5|6167.5|6161.5|2
1635867070000|2021-11-02 15:31:10|6168.5|6162.5|6167.9|6161.9|6168.5|6162.5|6167.5|6161.5|3
1635867080000|2021-11-02 15:31:20|6167.5|6161.5|6168|6162|6168|6162|6167.5|6161.5|1
1635867090000|2021-11-02 15:31:30|6167.5|6161.5|6168|6162|6168|6162|6167.5|6161.5|1
1635867110000|2021-11-02 15:31:50|6167.9|6161.9|6165.7|6159.7|6168|6162|6165.7|6159.7|5
1635867120000|2021-11-02 15:32:00|6166.2|6160.2|6166.2|6160.2|6166.3|6160.3|6166|6160|3
1635867140000|2021-11-02 15:32:20|6165.8|6159.8|6167.7|6161.7|6167.7|6161.7|6165.8|6159.8|2
1635867150000|2021-11-02 15:32:30|6167.2|6161.2|6166.7|6160.7|6167.2|6161.2|6166.2|6160.2|10
1635867160000|2021-11-02 15:32:40|6166.8|6160.8|6167.7|6161.7|6167.7|6161.7|6166.8|6160.8|1
1635867170000|2021-11-02 15:32:50|6168|6162|6168.7|6162.7|6169.4|6163.4|6168|6162|14
1635867180000|2021-11-02 15:33:00|6169.2|6163.2|6167.5|6161.5|6169.2|6163.2|6167.5|6161.5|6
1635867200000|2021-11-02 15:33:20|6168|6162|6167.7|6161.7|6168|6162|6167.7|6161.7|7
1635867220000|2021-11-02 15:33:40|6167.5|6161.5|6168|6162|6168|6162|6167.5|6161.5|9
1635867230000|2021-11-02 15:33:50|6167.7|6161.7|6168|6162|6168|6162|6167.5|6161.5|1
1635867240000|2021-11-02 15:34:00|6167.5|6161.5|6166.7|6160.7|6167.5|6161.5|6166.7|6160.7|22
1635867250000|2021-11-02 15:34:10|6166.8|6160.8|6166.8|6160.8|6167.2|6161.2|6166.7|6160.7|1
1635867260000|2021-11-02 15:34:20|6167.2|6161.2|6169.2|6163.2|6169.7|6163.7|6167.2|6161.2|5
1635867270000|2021-11-02 15:34:30|6168.9|6162.9|6169.3|6163.3|6169.3|6163.3|6168.7|6162.7|2
1635867280000|2021-11-02 15:34:40|6169.2|6163.2|6168.7|6162.7|6169.2|6163.2|6168.2|6162.2|1
1635867290000|2021-11-02 15:34:50|6169|6163|6170|6164|6170.2|6164.2|6169|6163|7
1635867300000|2021-11-02 15:35:00|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6169.2|6163.2|3
1635867310000|2021-11-02 15:35:10|6170|6164|6169.7|6163.7|6170.2|6164.2|6169.7|6163.7|2
1635867320000|2021-11-02 15:35:20|6169.5|6163.5|6169.7|6163.7|6169.7|6163.7|6169.2|6163.2|2
1635867330000|2021-11-02 15:35:30|6169.2|6163.2|6169.7|6163.7|6169.7|6163.7|6169.2|6163.2|1
1635867340000|2021-11-02 15:35:40|6169.5|6163.5|6169.7|6163.7|6169.7|6163.7|6169.5|6163.5|1
1635867350000|2021-11-02 15:35:50|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|0
1635867360000|2021-11-02 15:36:00|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6167.8|6161.8|5
1635867370000|2021-11-02 15:36:10|6168|6162|6168|6162|6168|6162|6167.5|6161.5|4
1635867380000|2021-11-02 15:36:20|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.5|6161.5|0
1635867390000|2021-11-02 15:36:30|6167.2|6161.2|6166.7|6160.7|6167.2|6161.2|6166.3|6160.3|6
1635867400000|2021-11-02 15:36:40|6166.3|6160.3|6166.2|6160.2|6166.3|6160.3|6166.2|6160.2|2
1635867410000|2021-11-02 15:36:50|6166|6160|6167.8|6161.8|6167.8|6161.8|6166|6160|5
1635867420000|2021-11-02 15:37:00|6167.4|6161.4|6168.3|6162.3|6168.3|6162.3|6167.2|6161.2|7
1635867430000|2021-11-02 15:37:10|6169.3|6163.3|6171.3|6165.3|6171.7|6165.7|6169.3|6163.3|36
1635867440000|2021-11-02 15:37:20|6171.2|6165.2|6170.2|6164.2|6171.3|6165.3|6170.2|6164.2|6
1635867450000|2021-11-02 15:37:30|6170.7|6164.7|6166.7|6160.7|6170.7|6164.7|6166.7|6160.7|101
1635867460000|2021-11-02 15:37:40|6166.8|6160.8|6166.7|6160.7|6167.2|6161.2|6166.7|6160.7|0
1635867470000|2021-11-02 15:37:50|6166.8|6160.8|6166.7|6160.7|6167.7|6161.7|6166.7|6160.7|4
1635867480000|2021-11-02 15:38:00|6167.7|6161.7|6167.2|6161.2|6167.7|6161.7|6167.2|6161.2|1
1635867500000|2021-11-02 15:38:20|6167|6161|6166.9|6160.9|6167|6161|6165.3|6159.3|68
1635867510000|2021-11-02 15:38:30|6167|6161|6167.4|6161.4|6167.4|6161.4|6167|6161|1
1635867520000|2021-11-02 15:38:40|6167|6161|6167.7|6161.7|6168|6162|6167|6161|3
1635867530000|2021-11-02 15:38:50|||||||||5
1635867540000|2021-11-02 15:39:00|||||||||2
1635867550000|2021-11-02 15:39:10|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|6166.4|6160.4|16
1635867560000|2021-11-02 15:39:20|6166.5|6160.5|6166.4|6160.4|6166.5|6160.5|6166.4|6160.4|6
1635867570000|2021-11-02 15:39:30|6168.5|6162.5|6168.7|6162.7|6168.7|6162.7|6168.2|6162.2|1
1635867580000|2021-11-02 15:39:40|6169.2|6163.2|6169.5|6163.5|6169.7|6163.7|6169.2|6163.2|0
1635867590000|2021-11-02 15:39:50|6169.7|6163.7|6169|6163|6169.7|6163.7|6169|6163|0
1635867600000|2021-11-02 15:40:00|6169.5|6163.5|6169.5|6163.5|6169.7|6163.7|6169|6163|2
1635867610000|2021-11-02 15:40:10|6169|6163|6170|6164|6170|6164|6169|6163|2
1635867620000|2021-11-02 15:40:20|6169.9|6163.9|6170|6164|6170.4|6164.4|6169.5|6163.5|2
1635867630000|2021-11-02 15:40:30|6169.9|6163.9|6169|6163|6169.9|6163.9|6169|6163|0
1635867640000|2021-11-02 15:40:40|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|6168.4|6162.4|1
1635867650000|2021-11-02 15:40:50|6168.5|6162.5|6169|6163|6169|6163|6168.5|6162.5|0
1635867660000|2021-11-02 15:41:00|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|0
1635867670000|2021-11-02 15:41:10|6168.5|6162.5|6167|6161|6168.5|6162.5|6167|6161|8
1635867680000|2021-11-02 15:41:20|6166.5|6160.5|6166.4|6160.4|6166.5|6160.5|6166.4|6160.4|1
1635867690000|2021-11-02 15:41:30|6166.5|6160.5|6166.5|6160.5|6168|6162|6166.5|6160.5|9
1635867700000|2021-11-02 15:41:40|6167|6161|6167|6161|6167.4|6161.4|6167|6161|3
1635867720000|2021-11-02 15:42:00|6167.4|6161.4|6168|6162|6168.5|6162.5|6167.4|6161.4|5
1635867730000|2021-11-02 15:42:10|6168.4|6162.4|6170.4|6164.4|6170.4|6164.4|6168.4|6162.4|6
1635867740000|2021-11-02 15:42:20|6170|6164|6170|6164|6170|6164|6169.3|6163.3|4
1635867750000|2021-11-02 15:42:30|6170.4|6164.4|6170.5|6164.5|6170.5|6164.5|6170|6164|6
1635867760000|2021-11-02 15:42:40|6169.9|6163.9|6168.5|6162.5|6169.9|6163.9|6168.5|6162.5|4
1635867770000|2021-11-02 15:42:50|6168.7|6162.7|6168|6162|6168.7|6162.7|6168|6162|0
1635867780000|2021-11-02 15:43:00|6168.2|6162.2|6168.5|6162.5|6168.7|6162.7|6168.2|6162.2|0
1635867790000|2021-11-02 15:43:10|6168.7|6162.7|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|3
1635867810000|2021-11-02 15:43:30|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|1
1635867820000|2021-11-02 15:43:40|6168.7|6162.7|6168.5|6162.5|6168.7|6162.7|6168.5|6162.5|2
1635867830000|2021-11-02 15:43:50|6168.4|6162.4|6168.3|6162.3|6168.4|6162.4|6168|6162|8
1635867840000|2021-11-02 15:44:00|6169.2|6163.2|6167|6161|6169.4|6163.4|6167|6161|5
1635867850000|2021-11-02 15:44:10|6167.5|6161.5|6167.4|6161.4|6167.5|6161.5|6166|6160|4
1635867860000|2021-11-02 15:44:20|6167|6161|6167.4|6161.4|6167.4|6161.4|6167|6161|0
1635867870000|2021-11-02 15:44:30|6167.3|6161.3|6167.4|6161.4|6167.4|6161.4|6167.3|6161.3|0
1635867880000|2021-11-02 15:44:40|6165.9|6159.9|6165.8|6159.8|6165.9|6159.9|6165.8|6159.8|6
1635867890000|2021-11-02 15:44:50|6165.9|6159.9|6165.8|6159.8|6165.9|6159.9|6165.8|6159.8|0
1635867910000|2021-11-02 15:45:10|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|6167.4|6161.4|1
1635867920000|2021-11-02 15:45:20|6167|6161|6167|6161|6167|6161|6167|6161|0
1635867930000|2021-11-02 15:45:30|6166.9|6160.9|6166|6160|6166.9|6160.9|6165.9|6159.9|2
1635867940000|2021-11-02 15:45:40|6167|6161|6167.4|6161.4|6167.4|6161.4|6167|6161|0
1635867950000|2021-11-02 15:45:50|6166.9|6160.9|6167|6161|6167.4|6161.4|6166|6160|2
1635867960000|2021-11-02 15:46:00|6166.9|6160.9|6165.8|6159.8|6166.9|6160.9|6165.8|6159.8|2
1635867970000|2021-11-02 15:46:10|6165.9|6159.9|6166|6160|6166.5|6160.5|6165.9|6159.9|1
1635867980000|2021-11-02 15:46:20|6165.8|6159.8|6165.9|6159.9|6165.9|6159.9|6165.3|6159.3|2
1635867990000|2021-11-02 15:46:30|6165.8|6159.8|6165.3|6159.3|6165.8|6159.8|6165.3|6159.3|1
1635868000000|2021-11-02 15:46:40|6165.4|6159.4|6165.3|6159.3|6165.8|6159.8|6165.3|6159.3|0
1635868010000|2021-11-02 15:46:50|6165.9|6159.9|6166.4|6160.4|6166.9|6160.9|6165.9|6159.9|6
1635868020000|2021-11-02 15:47:00|6166|6160|6165.3|6159.3|6166|6160|6165.3|6159.3|16
1635868030000|2021-11-02 15:47:10|6164.3|6158.3|6163.8|6157.8|6164.3|6158.3|6163.8|6157.8|13
1635868040000|2021-11-02 15:47:20|6163.3|6157.3|6162.4|6156.4|6163.3|6157.3|6162.4|6156.4|5
1635868050000|2021-11-02 15:47:30|6161.9|6155.9|6160.9|6154.9|6162.8|6156.8|6160.9|6154.9|12
1635868060000|2021-11-02 15:47:40|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.4|6154.4|1
1635868070000|2021-11-02 15:47:50|||||||||1
1635868080000|2021-11-02 15:48:00|6161.9|6155.9|6162.3|6156.3|6162.9|6156.9|6161.9|6155.9|9
1635868090000|2021-11-02 15:48:10|6161.3|6155.3|6160.8|6154.8|6161.3|6155.3|6160.8|6154.8|1
1635868100000|2021-11-02 15:48:20|6160.4|6154.4|6160.4|6154.4|6160.8|6154.8|6160.4|6154.4|0
1635868130000|2021-11-02 15:48:50|||||||||1
1635868140000|2021-11-02 15:49:00|6160.9|6154.9|6161.4|6155.4|6161.4|6155.4|6160.4|6154.4|5
1635868150000|2021-11-02 15:49:10|6162.4|6156.4|6161.4|6155.4|6162.4|6156.4|6161.4|6155.4|1
1635868170000|2021-11-02 15:49:30|6161.3|6155.3|6161.4|6155.4|6161.4|6155.4|6161.3|6155.3|0
1635868180000|2021-11-02 15:49:40|6161|6155|6160.9|6154.9|6161|6155|6160.9|6154.9|0
1635868190000|2021-11-02 15:49:50|6159.8|6153.8|6160.9|6154.9|6160.9|6154.9|6159.8|6153.8|3
1635868200000|2021-11-02 15:50:00|6160.5|6154.5|6160.4|6154.4|6160.5|6154.5|6160.4|6154.4|1
1635868210000|2021-11-02 15:50:10|6159.9|6153.9|6160.4|6154.4|6160.4|6154.4|6159.9|6153.9|1
1635868220000|2021-11-02 15:50:20|6158.8|6152.8|6158.4|6152.4|6158.8|6152.8|6158.4|6152.4|3
1635868240000|2021-11-02 15:50:40|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|6157.9|6151.9|0
1635868250000|2021-11-02 15:50:50|6157.6|6151.6|6157.9|6151.9|6158.4|6152.4|6157.3|6151.3|6
1635868260000|2021-11-02 15:51:00|6158|6152|6157.4|6151.4|6158.3|6152.3|6157.4|6151.4|2
1635868270000|2021-11-02 15:51:10|6157.9|6151.9|6157.4|6151.4|6157.9|6151.9|6157.4|6151.4|2
1635868280000|2021-11-02 15:51:20|6157|6151|6156.9|6150.9|6157.8|6151.8|6156.9|6150.9|7
1635868290000|2021-11-02 15:51:30|6157.3|6151.3|6157.8|6151.8|6157.8|6151.8|6157.3|6151.3|3
1635868300000|2021-11-02 15:51:40|6157.6|6151.6|6157.4|6151.4|6157.8|6151.8|6157.4|6151.4|0
1635868310000|2021-11-02 15:51:50|6157.8|6151.8|6157.4|6151.4|6157.8|6151.8|6156.9|6150.9|6
1635868320000|2021-11-02 15:52:00|6157.9|6151.9|6158.4|6152.4|6158.4|6152.4|6157.9|6151.9|8
1635868350000|2021-11-02 15:52:30|6157.9|6151.9|6156.9|6150.9|6157.9|6151.9|6156.9|6150.9|3
1635868370000|2021-11-02 15:52:50|6157.3|6151.3|6157.8|6151.8|6157.8|6151.8|6157.3|6151.3|5
1635868380000|2021-11-02 15:53:00|6157.3|6151.3|6156.4|6150.4|6157.3|6151.3|6155.4|6149.4|5
1635868390000|2021-11-02 15:53:10|6155.9|6149.9|6155.8|6149.8|6155.9|6149.9|6155.8|6149.8|3
1635868400000|2021-11-02 15:53:20|6155.9|6149.9|6156.3|6150.3|6156.3|6150.3|6155.8|6149.8|1
1635868410000|2021-11-02 15:53:30|6156.1|6150.1|6156.4|6150.4|6156.9|6150.9|6155.4|6149.4|6
1635868420000|2021-11-02 15:53:40|||||||||2
1635868430000|2021-11-02 15:53:50|6155.9|6149.9|6155.9|6149.9|6156.3|6150.3|6155.9|6149.9|2
1635868440000|2021-11-02 15:54:00|6156.9|6150.9|6155.9|6149.9|6156.9|6150.9|6155.9|6149.9|6
1635868450000|2021-11-02 15:54:10|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|6155.8|6149.8|1
1635868460000|2021-11-02 15:54:20|6155.6|6149.6|6155.8|6149.8|6156.3|6150.3|6155.6|6149.6|2
1635868470000|2021-11-02 15:54:30|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|5
1635868480000|2021-11-02 15:54:40|6154.8|6148.8|6154.8|6148.8|6154.9|6148.9|6154.8|6148.8|3
1635868490000|2021-11-02 15:54:50|6154.9|6148.9|6155.9|6149.9|6155.9|6149.9|6154.9|6148.9|6
1635868500000|2021-11-02 15:55:00|6156|6150|6157.4|6151.4|6157.4|6151.4|6156|6150|8
1635868510000|2021-11-02 15:55:10|6157|6151|6155.9|6149.9|6157|6151|6155.9|6149.9|6
1635868520000|2021-11-02 15:55:20|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6155.9|6149.9|1
1635868530000|2021-11-02 15:55:30|6155.9|6149.9|6157.9|6151.9|6158.3|6152.3|6155.4|6149.4|5
1635868540000|2021-11-02 15:55:40|6157.8|6151.8|6156.4|6150.4|6157.8|6151.8|6156.4|6150.4|1
1635868550000|2021-11-02 15:55:50|6156.3|6150.3|6157.6|6151.6|6157.6|6151.6|6154.3|6148.3|38
1635868560000|2021-11-02 15:56:00|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|7
1635868570000|2021-11-02 15:56:10|6157.6|6151.6|6156.6|6150.6|6157.6|6151.6|6156.6|6150.6|26
1635868580000|2021-11-02 15:56:20|6158.1|6152.1|6158.1|6152.1|6159.1|6153.1|6158.1|6152.1|9
1635868590000|2021-11-02 15:56:30|6158.9|6152.9|6159.8|6153.8|6159.8|6153.8|6158.9|6152.9|15
1635868600000|2021-11-02 15:56:40|6160.1|6154.1|6161.4|6155.4|6162.9|6156.9|6159.8|6153.8|49
1635868610000|2021-11-02 15:56:50|6160.9|6154.9|6163.4|6157.4|6164.5|6158.5|6160.9|6154.9|28
1635868620000|2021-11-02 15:57:00|6163.8|6157.8|6160|6154|6165|6159|6159.9|6153.9|14
1635868630000|2021-11-02 15:57:10|6160.4|6154.4|6159.4|6153.4|6160.4|6154.4|6159.4|6153.4|1
1635868640000|2021-11-02 15:57:20|6159.5|6153.5|6160.9|6154.9|6160.9|6154.9|6159.4|6153.4|29
1635868650000|2021-11-02 15:57:30|6159|6153|6160.5|6154.5|6160.5|6154.5|6158.9|6152.9|27
1635868660000|2021-11-02 15:57:40|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|0
1635868670000|2021-11-02 15:57:50|6159.8|6153.8|6163.4|6157.4|6163.4|6157.4|6159.8|6153.8|9
1635868680000|2021-11-02 15:58:00|6163.3|6157.3|6162.4|6156.4|6163.3|6157.3|6161.9|6155.9|6
1635868690000|2021-11-02 15:58:10|6162.9|6156.9|6162.4|6156.4|6162.9|6156.9|6162.4|6156.4|0
1635868700000|2021-11-02 15:58:20|6161.5|6155.5|6162.8|6156.8|6162.8|6156.8|6161.5|6155.5|2
1635868710000|2021-11-02 15:58:30|6162.4|6156.4|6166.9|6160.9|6166.9|6160.9|6162.4|6156.4|19
1635868720000|2021-11-02 15:58:40|6166|6160|6168.7|6162.7|6168.7|6162.7|6166|6160|7
1635868730000|2021-11-02 15:58:50|6169.3|6163.3|6173.7|6167.7|6173.7|6167.7|6169.2|6163.2|10
1635868740000|2021-11-02 15:59:00|6173.3|6167.3|6173.2|6167.2|6173.8|6167.8|6172.2|6166.2|18
1635868750000|2021-11-02 15:59:10|6172.4|6166.4|6171.3|6165.3|6173.2|6167.2|6171.3|6165.3|8
1635868760000|2021-11-02 15:59:20|6171.2|6165.2|6170.7|6164.7|6171.3|6165.3|6170.7|6164.7|0
1635868770000|2021-11-02 15:59:30|6170.8|6164.8|6172.7|6166.7|6173.2|6167.2|6170.8|6164.8|6
1635868780000|2021-11-02 15:59:40|6173.2|6167.2|6173.3|6167.3|6174.7|6168.7|6173.2|6167.2|9
1635868790000|2021-11-02 15:59:50|6173.2|6167.2|6173.3|6167.3|6173.3|6167.3|6172.7|6166.7|3
1635868800000|2021-11-02 16:00:00|6172.4|6166.4|6171.3|6165.3|6172.4|6166.4|6170.3|6164.3|8
1635868810000|2021-11-02 16:00:10|6171.2|6165.2|6169.7|6163.7|6171.2|6165.2|6169.7|6163.7|2
1635868820000|2021-11-02 16:00:20|6170.4|6164.4|6171.2|6165.2|6171.2|6165.2|6170.4|6164.4|1
1635868830000|2021-11-02 16:00:30|||||||||1
1635868840000|2021-11-02 16:00:40|6171.8|6165.8|6171.3|6165.3|6171.8|6165.8|6171.3|6165.3|3
1635868850000|2021-11-02 16:00:50|6172.4|6166.4|6169.7|6163.7|6172.4|6166.4|6169.7|6163.7|1
1635868860000|2021-11-02 16:01:00|6169.8|6163.8|6168.7|6162.7|6170.2|6164.2|6168.7|6162.7|4
1635868870000|2021-11-02 16:01:10|6168.2|6162.2|6168.3|6162.3|6168.3|6162.3|6167.7|6161.7|1
1635868880000|2021-11-02 16:01:20|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6167.8|6161.8|0
1635868890000|2021-11-02 16:01:30|6167.7|6161.7|6166.7|6160.7|6167.7|6161.7|6166.7|6160.7|0
1635868900000|2021-11-02 16:01:40|6167.2|6161.2|6168.2|6162.2|6168.2|6162.2|6167|6161|3
1635868910000|2021-11-02 16:01:50|6168|6162|6167.7|6161.7|6168|6162|6166.5|6160.5|3
1635868920000|2021-11-02 16:02:00|6167.5|6161.5|6167.7|6161.7|6167.7|6161.7|6167.2|6161.2|3
1635868930000|2021-11-02 16:02:10|6167.2|6161.2|6167.7|6161.7|6167.7|6161.7|6167.2|6161.2|1
1635868950000|2021-11-02 16:02:30|6167.8|6161.8|6169.2|6163.2|6169.2|6163.2|6167.8|6161.8|3
1635868960000|2021-11-02 16:02:40|6169|6163|6168.5|6162.5|6169|6163|6168.5|6162.5|3
1635868970000|2021-11-02 16:02:50|6168.2|6162.2|6167|6161|6168.2|6162.2|6167|6161|1
1635868980000|2021-11-02 16:03:00|6169|6163|6171.7|6165.7|6171.7|6165.7|6169|6163|5
1635868990000|2021-11-02 16:03:10|6172.2|6166.2|6171.3|6165.3|6172.2|6166.2|6171.2|6165.2|5
1635869000000|2021-11-02 16:03:20|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.3|6165.3|0
1635869010000|2021-11-02 16:03:30|6171.3|6165.3|6171.7|6165.7|6171.7|6165.7|6170.3|6164.3|3
1635869030000|2021-11-02 16:03:50|6171.2|6165.2|6171.7|6165.7|6171.7|6165.7|6170.8|6164.8|1
1635869040000|2021-11-02 16:04:00|6171.2|6165.2|6171.7|6165.7|6171.7|6165.7|6171.2|6165.2|2
1635869050000|2021-11-02 16:04:10|6171.3|6165.3|6170.7|6164.7|6171.7|6165.7|6170.5|6164.5|4
1635869060000|2021-11-02 16:04:20|6170.5|6164.5|6169.7|6163.7|6170.5|6164.5|6169.7|6163.7|1
1635869070000|2021-11-02 16:04:30|6169.3|6163.3|6169.7|6163.7|6169.7|6163.7|6168.9|6162.9|0
1635869080000|2021-11-02 16:04:40|6169.8|6163.8|6169.7|6163.7|6170.2|6164.2|6169.7|6163.7|0
1635869090000|2021-11-02 16:04:50|6170.7|6164.7|6170.7|6164.7|6171.2|6165.2|6170.7|6164.7|2
1635869100000|2021-11-02 16:05:00|6171.7|6165.7|6172.8|6166.8|6172.8|6166.8|6171.7|6165.7|6
1635869110000|2021-11-02 16:05:10|6173.2|6167.2|6173|6167|6173.7|6167.7|6173|6167|30
1635869120000|2021-11-02 16:05:20|6172.7|6166.7|6171.7|6165.7|6172.7|6166.7|6171.7|6165.7|3
1635869130000|2021-11-02 16:05:30|6171.3|6165.3|6172|6166|6172|6166|6171.3|6165.3|0
1635869140000|2021-11-02 16:05:40|6172.7|6166.7|6172.5|6166.5|6172.7|6166.7|6172|6166|1
1635869150000|2021-11-02 16:05:50|6172|6166|6172|6166|6172|6166|6172|6166|0
1635869160000|2021-11-02 16:06:00|6172.4|6166.4|6173.5|6167.5|6173.5|6167.5|6172.4|6166.4|11
1635869180000|2021-11-02 16:06:20|6173.7|6167.7|6174|6168|6174.7|6168.7|6173.7|6167.7|5
1635869190000|2021-11-02 16:06:30|6173.2|6167.2|6174|6168|6174|6168|6173.2|6167.2|0
1635869200000|2021-11-02 16:06:40|6173.7|6167.7|6174|6168|6174.2|6168.2|6173.7|6167.7|0
1635869210000|2021-11-02 16:06:50|||||||||6
1635869220000|2021-11-02 16:07:00|6173.7|6167.7|6176.2|6170.2|6176.2|6170.2|6173.7|6167.7|4
1635869230000|2021-11-02 16:07:10|6176.7|6170.7|6176.2|6170.2|6176.7|6170.7|6175.8|6169.8|4
1635869240000|2021-11-02 16:07:20|6175.8|6169.8|6175.2|6169.2|6175.8|6169.8|6175.2|6169.2|2
1635869250000|2021-11-02 16:07:30|||||||||16
1635869260000|2021-11-02 16:07:40|6175.3|6169.3|6174.9|6168.9|6176.4|6170.4|6174.9|6168.9|9
1635869270000|2021-11-02 16:07:50|6175.9|6169.9|6175.3|6169.3|6175.9|6169.9|6175.3|6169.3|3
1635869280000|2021-11-02 16:08:00|6174.9|6168.9|6175.4|6169.4|6175.8|6169.8|6174.9|6168.9|2
1635869290000|2021-11-02 16:08:10|6175.6|6169.6|6176.4|6170.4|6176.4|6170.4|6175.6|6169.6|12
1635869300000|2021-11-02 16:08:20|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|8
1635869310000|2021-11-02 16:08:30|6175.9|6169.9|6176.4|6170.4|6176.4|6170.4|6175.9|6169.9|10
1635869320000|2021-11-02 16:08:40|6176.3|6170.3|6176.1|6170.1|6176.3|6170.3|6175.9|6169.9|3
1635869330000|2021-11-02 16:08:50|6175.9|6169.9|6176.3|6170.3|6176.4|6170.4|6175.9|6169.9|2
1635869340000|2021-11-02 16:09:00|6175.9|6169.9|6176.4|6170.4|6176.4|6170.4|6175.3|6169.3|2
1635869350000|2021-11-02 16:09:10|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|2
1635869360000|2021-11-02 16:09:20|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6176.1|6170.1|9
1635869370000|2021-11-02 16:09:30|6176.1|6170.1|6176.4|6170.4|6176.4|6170.4|6176.1|6170.1|22
1635869400000|2021-11-02 16:10:00|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6178.9|6172.9|16
1635869410000|2021-11-02 16:10:10|||||||||2
1635869420000|2021-11-02 16:10:20|6178.7|6172.7|6179.4|6173.4|6179.4|6173.4|6178.4|6172.4|8
1635869430000|2021-11-02 16:10:30|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.8|6172.8|3
1635869440000|2021-11-02 16:10:40|6178.4|6172.4|6179.4|6173.4|6179.4|6173.4|6178.1|6172.1|4
1635869450000|2021-11-02 16:10:50|6178.6|6172.6|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|9
1635869460000|2021-11-02 16:11:00|6179.8|6173.8|6180.9|6174.9|6181.2|6175.2|6179.1|6173.1|16
1635869470000|2021-11-02 16:11:10|6180.6|6174.6|6179.9|6173.9|6181.1|6175.1|6179.1|6173.1|6
1635869480000|2021-11-02 16:11:20|6180.1|6174.1|6180.2|6174.2|6180.2|6174.2|6180.1|6174.1|3
1635869490000|2021-11-02 16:11:30|6179.6|6173.6|6178.4|6172.4|6179.6|6173.6|6178.4|6172.4|6
1635869510000|2021-11-02 16:11:50|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|0
1635869520000|2021-11-02 16:12:00|6178.4|6172.4|6179.6|6173.6|6179.6|6173.6|6178.4|6172.4|17
1635869530000|2021-11-02 16:12:10|6179.4|6173.4|6179.9|6173.9|6180.4|6174.4|6179.4|6173.4|1
1635869540000|2021-11-02 16:12:20|6179.8|6173.8|6179.4|6173.4|6179.8|6173.8|6179.4|6173.4|0
1635869570000|2021-11-02 16:12:50|6178.6|6172.6|6179.9|6173.9|6180.4|6174.4|6178.6|6172.6|11
1635869580000|2021-11-02 16:13:00|6179.4|6173.4|6179.4|6173.4|6179.8|6173.8|6178.9|6172.9|1
1635869590000|2021-11-02 16:13:10|6179.8|6173.8|6180.6|6174.6|6180.6|6174.6|6179.8|6173.8|3
1635869600000|2021-11-02 16:13:20|6180.7|6174.7|6181.1|6175.1|6181.1|6175.1|6180.7|6174.7|0
1635869610000|2021-11-02 16:13:30|6181.6|6175.6|6182.8|6176.8|6182.8|6176.8|6179.6|6173.6|18
1635869620000|2021-11-02 16:13:40|6182.7|6176.7|6182.8|6176.8|6182.8|6176.8|6182.7|6176.7|0
1635869630000|2021-11-02 16:13:50|6181.8|6175.8|6182.3|6176.3|6182.7|6176.7|6181.8|6175.8|8
1635869640000|2021-11-02 16:14:00|6182.5|6176.5|6182.7|6176.7|6182.8|6176.8|6182.5|6176.5|0
1635869650000|2021-11-02 16:14:10|6182.3|6176.3|6180.7|6174.7|6182.3|6176.3|6180.2|6174.2|22
1635869660000|2021-11-02 16:14:20|6181.1|6175.1|6178.2|6172.2|6181.1|6175.1|6178.1|6172.1|5
1635869670000|2021-11-02 16:14:30|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|0
1635869680000|2021-11-02 16:14:40|6178.7|6172.7|6178.2|6172.2|6178.7|6172.7|6177.7|6171.7|4
1635869690000|2021-11-02 16:14:50|6179.2|6173.2|6179.2|6173.2|6179.3|6173.3|6179.2|6173.2|2
1635869700000|2021-11-02 16:15:00|6179.3|6173.3|6179.2|6173.2|6179.3|6173.3|6178.7|6172.7|2
1635869710000|2021-11-02 16:15:10|6178.7|6172.7|6179.7|6173.7|6179.7|6173.7|6178.7|6172.7|8
1635869720000|2021-11-02 16:15:20|6179.6|6173.6|6179.6|6173.6|6179.8|6173.8|6179.6|6173.6|0
1635869730000|2021-11-02 16:15:30|6178.8|6172.8|6179.2|6173.2|6179.7|6173.7|6178.7|6172.7|2
1635869740000|2021-11-02 16:15:40|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|1
1635869750000|2021-11-02 16:15:50|6180.2|6174.2|6180.2|6174.2|6180.7|6174.7|6180.2|6174.2|1
1635869760000|2021-11-02 16:16:00|6179.7|6173.7|6176.7|6170.7|6179.7|6173.7|6176.2|6170.2|5
1635869770000|2021-11-02 16:16:10|6176.2|6170.2|6175.2|6169.2|6176.2|6170.2|6174.3|6168.3|11
1635869780000|2021-11-02 16:16:20|6175.1|6169.1|6174.2|6168.2|6175.2|6169.2|6174.2|6168.2|2
1635869790000|2021-11-02 16:16:30|6174.1|6168.1|6174.8|6168.8|6175.2|6169.2|6173.7|6167.7|2
1635869800000|2021-11-02 16:16:40|6175.2|6169.2|6176.2|6170.2|6176.2|6170.2|6175.2|6169.2|3
1635869810000|2021-11-02 16:16:50|6175.5|6169.5|6175.7|6169.7|6175.7|6169.7|6175.1|6169.1|2
1635869820000|2021-11-02 16:17:00|6176.2|6170.2|6177.2|6171.2|6177.7|6171.7|6176.2|6170.2|4
1635869830000|2021-11-02 16:17:10|6177.1|6171.1|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|1
1635869840000|2021-11-02 16:17:20|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|0
1635869850000|2021-11-02 16:17:30|6177.1|6171.1|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|0
1635869860000|2021-11-02 16:17:40|6177.1|6171.1|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|2
1635869870000|2021-11-02 16:17:50|6177.3|6171.3|6177.2|6171.2|6178.7|6172.7|6177.2|6171.2|2
1635869890000|2021-11-02 16:18:10|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|0
1635869910000|2021-11-02 16:18:30|6176.7|6170.7|6177.2|6171.2|6177.2|6171.2|6176.6|6170.6|1
1635869920000|2021-11-02 16:18:40|6176.6|6170.6|6175.7|6169.7|6176.6|6170.6|6175.7|6169.7|1
1635869930000|2021-11-02 16:18:50|6175.2|6169.2|6175.8|6169.8|6175.8|6169.8|6175.2|6169.2|1
1635869940000|2021-11-02 16:19:00|6176|6170|6177.7|6171.7|6177.7|6171.7|6176|6170|1
1635869950000|2021-11-02 16:19:10|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|1
1635869960000|2021-11-02 16:19:20|6177.7|6171.7|6176.2|6170.2|6177.7|6171.7|6176.2|6170.2|4
1635869970000|2021-11-02 16:19:30|6176.1|6170.1|6176.2|6170.2|6176.2|6170.2|6175.2|6169.2|1
1635869980000|2021-11-02 16:19:40|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|0
1635869990000|2021-11-02 16:19:50|6175.8|6169.8|6177.6|6171.6|6177.7|6171.7|6175.8|6169.8|3
1635870000000|2021-11-02 16:20:00|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|5
1635870010000|2021-11-02 16:20:10|6177.1|6171.1|6176.7|6170.7|6177.1|6171.1|6176.7|6170.7|2
1635870030000|2021-11-02 16:20:30|6176.1|6170.1|6176.2|6170.2|6176.2|6170.2|6176.1|6170.1|3
1635870040000|2021-11-02 16:20:40|6175.7|6169.7|6175.2|6169.2|6175.7|6169.7|6174.8|6168.8|3
1635870050000|2021-11-02 16:20:50|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6173.8|6167.8|2
1635870060000|2021-11-02 16:21:00|6173.7|6167.7|6174.2|6168.2|6174.2|6168.2|6173.2|6167.2|1
1635870070000|2021-11-02 16:21:10|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1635870080000|2021-11-02 16:21:20|6173.3|6167.3|6173.2|6167.2|6173.7|6167.7|6173.2|6167.2|1
1635870090000|2021-11-02 16:21:30|6173.1|6167.1|6172.6|6166.6|6173.3|6167.3|6172.6|6166.6|7
1635870100000|2021-11-02 16:21:40|6172.2|6166.2|6171.7|6165.7|6172.6|6166.6|6171.7|6165.7|2
1635870110000|2021-11-02 16:21:50|6171.8|6165.8|6173.2|6167.2|6174.2|6168.2|6171.8|6165.8|4
1635870120000|2021-11-02 16:22:00|6172.2|6166.2|6172.7|6166.7|6173.2|6167.2|6172.2|6166.2|1
1635870140000|2021-11-02 16:22:20|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|1
1635870150000|2021-11-02 16:22:30|6171.3|6165.3|6173.8|6167.8|6174.2|6168.2|6171.3|6165.3|5
1635870160000|2021-11-02 16:22:40|6173.7|6167.7|6173.2|6167.2|6173.7|6167.7|6173.2|6167.2|1
1635870170000|2021-11-02 16:22:50|6172.8|6166.8|6173.7|6167.7|6173.7|6167.7|6172.8|6166.8|2
1635870180000|2021-11-02 16:23:00|6173.3|6167.3|6174.3|6168.3|6174.3|6168.3|6173.3|6167.3|0
1635870190000|2021-11-02 16:23:10|6173.7|6167.7|6172.2|6166.2|6173.7|6167.7|6171.8|6165.8|5
1635870200000|2021-11-02 16:23:20|6172.3|6166.3|6171.3|6165.3|6172.3|6166.3|6171.3|6165.3|8
1635870210000|2021-11-02 16:23:30|6171.2|6165.2|6171.2|6165.2|6171.3|6165.3|6171.2|6165.2|4
1635870220000|2021-11-02 16:23:40|6170.3|6164.3|6171.2|6165.2|6172.2|6166.2|6170.3|6164.3|3
1635870230000|2021-11-02 16:23:50|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|1
1635870240000|2021-11-02 16:24:00|6170.5|6164.5|6171.2|6165.2|6171.3|6165.3|6170.5|6164.5|2
1635870250000|2021-11-02 16:24:10|6171.1|6165.1|6171.2|6165.2|6171.2|6165.2|6171.1|6165.1|1
1635870260000|2021-11-02 16:24:20|6170.7|6164.7|6170.7|6164.7|6170.7|6164.7|6170.7|6164.7|0
1635870270000|2021-11-02 16:24:30|6171.2|6165.2|6171.2|6165.2|6171.7|6165.7|6170.5|6164.5|1
1635870280000|2021-11-02 16:24:40|6170.8|6164.8|6171.2|6165.2|6171.2|6165.2|6170.8|6164.8|0
1635870290000|2021-11-02 16:24:50|6171.1|6165.1|6171.2|6165.2|6171.2|6165.2|6171.1|6165.1|0
1635870300000|2021-11-02 16:25:00|6171.7|6165.7|6170.2|6164.2|6171.7|6165.7|6169.7|6163.7|3
1635870310000|2021-11-02 16:25:10|6170.7|6164.7|6170.2|6164.2|6170.7|6164.7|6170.2|6164.2|0
1635870320000|2021-11-02 16:25:20|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|6169.8|6163.8|0
1635870330000|2021-11-02 16:25:30|6169.7|6163.7|6169.8|6163.8|6169.8|6163.8|6169.7|6163.7|0
1635870340000|2021-11-02 16:25:40|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.1|6164.1|1
1635870350000|2021-11-02 16:25:50|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6169.8|6163.8|1
1635870360000|2021-11-02 16:26:00|6171.2|6165.2|6171.2|6165.2|6171.7|6165.7|6171.2|6165.2|8
1635870370000|2021-11-02 16:26:10|||||||||5
1635870380000|2021-11-02 16:26:20|6171.1|6165.1|6171.2|6165.2|6171.7|6165.7|6171.1|6165.1|4
1635870390000|2021-11-02 16:26:30|6171.7|6165.7|6171.2|6165.2|6171.7|6165.7|6171.2|6165.2|6
1635870400000|2021-11-02 16:26:40|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.1|6165.1|3
1635870420000|2021-11-02 16:27:00|6171.2|6165.2|6170.2|6164.2|6171.7|6165.7|6170.2|6164.2|6
1635870430000|2021-11-02 16:27:10|6170.6|6164.6|6170.2|6164.2|6170.6|6164.6|6170.2|6164.2|1
1635870440000|2021-11-02 16:27:20|6169.7|6163.7|6169.1|6163.1|6169.7|6163.7|6169.1|6163.1|4
1635870450000|2021-11-02 16:27:30|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|1
1635870460000|2021-11-02 16:27:40|6168.7|6162.7|6168.6|6162.6|6168.7|6162.7|6168.6|6162.6|0
1635870470000|2021-11-02 16:27:50|6168.1|6162.1|6168.2|6162.2|6168.6|6162.6|6168.1|6162.1|0
1635870480000|2021-11-02 16:28:00|6168.1|6162.1|6169.8|6163.8|6169.8|6163.8|6168.1|6162.1|3
1635870490000|2021-11-02 16:28:10|6170.2|6164.2|6169.8|6163.8|6170.2|6164.2|6169.8|6163.8|0
1635870500000|2021-11-02 16:28:20|6170.7|6164.7|6169.7|6163.7|6171.2|6165.2|6169.7|6163.7|4
1635870510000|2021-11-02 16:28:30|6168.8|6162.8|6169|6163|6169|6163|6168.8|6162.8|2
1635870520000|2021-11-02 16:28:40|6169.2|6163.2|6169.7|6163.7|6169.7|6163.7|6169.2|6163.2|2
1635870530000|2021-11-02 16:28:50|6170.2|6164.2|6169.3|6163.3|6170.2|6164.2|6169.3|6163.3|1
1635870540000|2021-11-02 16:29:00|6169.7|6163.7|6170.2|6164.2|6171.1|6165.1|6169.7|6163.7|10
1635870550000|2021-11-02 16:29:10|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6168.7|6162.7|0
1635870560000|2021-11-02 16:29:20|6168.8|6162.8|6169.2|6163.2|6169.2|6163.2|6168.8|6162.8|0
1635870570000|2021-11-02 16:29:30|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|0
1635870580000|2021-11-02 16:29:40|6168.6|6162.6|6168.6|6162.6|6169.1|6163.1|6168.6|6162.6|86
1635870600000|2021-11-02 16:30:00|6169.1|6163.1|6168.6|6162.6|6169.1|6163.1|6168.4|6162.4|1
1635870610000|2021-11-02 16:30:10|6168.1|6162.1|6168.6|6162.6|6168.9|6162.9|6168.1|6162.1|1
1635870630000|2021-11-02 16:30:30|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|1
1635870640000|2021-11-02 16:30:40|6168.2|6162.2|6168.6|6162.6|6168.6|6162.6|6168.2|6162.2|0
1635870660000|2021-11-02 16:31:00|6168.2|6162.2|6168.6|6162.6|6168.6|6162.6|6168.2|6162.2|1
1635870670000|2021-11-02 16:31:10|6168.4|6162.4|6168.1|6162.1|6168.4|6162.4|6168.1|6162.1|1
1635870680000|2021-11-02 16:31:20|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|4
1635870700000|2021-11-02 16:31:40|6169.9|6163.9|6169.9|6163.9|6170.1|6164.1|6169.1|6163.1|5
1635870710000|2021-11-02 16:31:50|6170.4|6164.4|6169.9|6163.9|6170.9|6164.9|6168.4|6162.4|7
1635870720000|2021-11-02 16:32:00|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|0
1635870730000|2021-11-02 16:32:10|6169.9|6163.9|6169.5|6163.5|6169.9|6163.9|6169.5|6163.5|1
1635870750000|2021-11-02 16:32:30|6169|6163|6169.9|6163.9|6169.9|6163.9|6169|6163|2
1635870760000|2021-11-02 16:32:40|6169.7|6163.7|6170|6164|6170|6164|6169.7|6163.7|1
1635870770000|2021-11-02 16:32:50|6169.5|6163.5|6168|6162|6169.5|6163.5|6168|6162|4
1635870780000|2021-11-02 16:33:00|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168|6162|3
1635870790000|2021-11-02 16:33:10|6168.4|6162.4|6168.5|6162.5|6168.5|6162.5|6168.4|6162.4|0
1635870800000|2021-11-02 16:33:20|6168.7|6162.7|6168.4|6162.4|6168.7|6162.7|6168.4|6162.4|1
1635870810000|2021-11-02 16:33:30|6168|6162|6169.9|6163.9|6169.9|6163.9|6168|6162|6
1635870830000|2021-11-02 16:33:50|6169.8|6163.8|6169.4|6163.4|6169.8|6163.8|6169.4|6163.4|1
1635870840000|2021-11-02 16:34:00|6169.5|6163.5|6170.5|6164.5|6170.5|6164.5|6169.5|6163.5|2
1635870850000|2021-11-02 16:34:10|6170.7|6164.7|6170.5|6164.5|6171|6165|6170.4|6164.4|3
1635870860000|2021-11-02 16:34:20|6170.4|6164.4|6169.8|6163.8|6170.4|6164.4|6169.8|6163.8|1
1635870870000|2021-11-02 16:34:30|6169|6163|6171.8|6165.8|6171.8|6165.8|6169|6163|14
1635870880000|2021-11-02 16:34:40|6171.7|6165.7|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|4
1635870890000|2021-11-02 16:34:50|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6171.2|6165.2|10
1635870900000|2021-11-02 16:35:00|6172.3|6166.3|6173.5|6167.5|6173.5|6167.5|6172.3|6166.3|1
1635870910000|2021-11-02 16:35:10|6174.6|6168.6|6176.7|6170.7|6177.5|6171.5|6174.6|6168.6|13
1635870920000|2021-11-02 16:35:20|6176.2|6170.2|6176.8|6170.8|6176.8|6170.8|6176.2|6170.2|3
1635870930000|2021-11-02 16:35:30|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|1
1635870940000|2021-11-02 16:35:40|6176.2|6170.2|6175.8|6169.8|6176.7|6170.7|6175.8|6169.8|2
1635870950000|2021-11-02 16:35:50|6176.8|6170.8|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|4
1635870960000|2021-11-02 16:36:00|6176.7|6170.7|6177.2|6171.2|6177.3|6171.3|6176.3|6170.3|1
1635870970000|2021-11-02 16:36:10|6176.8|6170.8|6177.2|6171.2|6177.3|6171.3|6176.8|6170.8|6
1635870980000|2021-11-02 16:36:20|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1635870990000|2021-11-02 16:36:30|6176.7|6170.7|6175.8|6169.8|6177.2|6171.2|6175.7|6169.7|2
1635871000000|2021-11-02 16:36:40|6175.7|6169.7|6175.8|6169.8|6175.8|6169.8|6175.7|6169.7|0
1635871010000|2021-11-02 16:36:50|6175.5|6169.5|6175.8|6169.8|6175.8|6169.8|6175.5|6169.5|0
1635871020000|2021-11-02 16:37:00|6175.7|6169.7|6177.2|6171.2|6177.2|6171.2|6175.7|6169.7|2
1635871030000|2021-11-02 16:37:10|||||||||1
1635871040000|2021-11-02 16:37:20|6176.8|6170.8|6177.2|6171.2|6177.2|6171.2|6176.7|6170.7|1
1635871050000|2021-11-02 16:37:30|6175.2|6169.2|6174.8|6168.8|6175.3|6169.3|6174.8|6168.8|11
1635871060000|2021-11-02 16:37:40|6175.5|6169.5|6174.2|6168.2|6175.5|6169.5|6174.2|6168.2|1
1635871070000|2021-11-02 16:37:50|6173.7|6167.7|6173.8|6167.8|6173.8|6167.8|6173.7|6167.7|0
1635871080000|2021-11-02 16:38:00|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1635871090000|2021-11-02 16:38:10|6172.8|6166.8|6171.7|6165.7|6172.8|6166.8|6171.7|6165.7|8
1635871100000|2021-11-02 16:38:20|6171.3|6165.3|6172.8|6166.8|6173.2|6167.2|6171.3|6165.3|2
1635871110000|2021-11-02 16:38:30|||||||||2
1635871120000|2021-11-02 16:38:40|6173.2|6167.2|6173.8|6167.8|6173.8|6167.8|6172.8|6166.8|3
1635871130000|2021-11-02 16:38:50|6173.4|6167.4|6173.8|6167.8|6173.8|6167.8|6173.3|6167.3|0
1635871140000|2021-11-02 16:39:00|6173.3|6167.3|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|1
1635871150000|2021-11-02 16:39:10|6173.4|6167.4|6173.3|6167.3|6173.8|6167.8|6173.3|6167.3|0
1635871160000|2021-11-02 16:39:20|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|1
1635871170000|2021-11-02 16:39:30|6173.9|6167.9|6175.8|6169.8|6175.8|6169.8|6173.9|6167.9|1
1635871180000|2021-11-02 16:39:40|6175.7|6169.7|6175.8|6169.8|6175.8|6169.8|6175.7|6169.7|2
1635871190000|2021-11-02 16:39:50|6175.7|6169.7|6174.8|6168.8|6175.7|6169.7|6174.8|6168.8|5
1635871200000|2021-11-02 16:40:00|6175.3|6169.3|6174.8|6168.8|6175.3|6169.3|6174.7|6168.7|2
1635871220000|2021-11-02 16:40:20|6174.7|6168.7|6174.7|6168.7|6174.8|6168.8|6174.7|6168.7|0
1635871230000|2021-11-02 16:40:30|6173.7|6167.7|6173.8|6167.8|6173.8|6167.8|6173.7|6167.7|5
1635871260000|2021-11-02 16:41:00|6173.3|6167.3|6174.2|6168.2|6174.2|6168.2|6173.3|6167.3|2
1635871270000|2021-11-02 16:41:10|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1635871290000|2021-11-02 16:41:30|6173.7|6167.7|6173.8|6167.8|6174.7|6168.7|6173.3|6167.3|4
1635871300000|2021-11-02 16:41:40|6174.2|6168.2|6174.8|6168.8|6174.8|6168.8|6174.2|6168.2|2
1635871310000|2021-11-02 16:41:50|6174.7|6168.7|6175.8|6169.8|6176.7|6170.7|6174.3|6168.3|4
1635871320000|2021-11-02 16:42:00|6175.2|6169.2|6175.2|6169.2|6175.7|6169.7|6175.2|6169.2|7
1635871340000|2021-11-02 16:42:20|6174.8|6168.8|6175.2|6169.2|6175.2|6169.2|6174.7|6168.7|1
1635871350000|2021-11-02 16:42:30|6175.4|6169.4|6175.7|6169.7|6175.8|6169.8|6174.8|6168.8|20
1635871360000|2021-11-02 16:42:40|6175.3|6169.3|6174.8|6168.8|6175.7|6169.7|6174.7|6168.7|4
1635871370000|2021-11-02 16:42:50|6175.5|6169.5|6175.2|6169.2|6175.5|6169.5|6174.8|6168.8|14
1635871380000|2021-11-02 16:43:00|6174.3|6168.3|6174.2|6168.2|6174.7|6168.7|6173.8|6167.8|2
1635871390000|2021-11-02 16:43:10|6173.3|6167.3|6173.5|6167.5|6174.2|6168.2|6173.3|6167.3|0
1635871400000|2021-11-02 16:43:20|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6172.7|6166.7|0
1635871410000|2021-11-02 16:43:30|6172.8|6166.8|6171.7|6165.7|6173.2|6167.2|6171.7|6165.7|1
1635871420000|2021-11-02 16:43:40|6171|6165|6171|6165|6171|6165|6171|6165|2
1635871430000|2021-11-02 16:43:50|6170.8|6164.8|6171.2|6165.2|6171.2|6165.2|6170.8|6164.8|2
1635871440000|2021-11-02 16:44:00|6171|6165|6170.3|6164.3|6171.2|6165.2|6169.3|6163.3|7
1635871450000|2021-11-02 16:44:10|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|0
1635871460000|2021-11-02 16:44:20|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|2
1635871470000|2021-11-02 16:44:30|6170.8|6164.8|6171.2|6165.2|6171.2|6165.2|6170.8|6164.8|2
1635871480000|2021-11-02 16:44:40|6171|6165|6171.2|6165.2|6171.2|6165.2|6169.8|6163.8|1
1635871490000|2021-11-02 16:44:50|6171|6165|6170.7|6164.7|6171.2|6165.2|6170.7|6164.7|1
1635871500000|2021-11-02 16:45:00|6171.2|6165.2|6172.2|6166.2|6172.2|6166.2|6171.2|6165.2|0
1635871510000|2021-11-02 16:45:10|6172.7|6166.7|6173.2|6167.2|6173.2|6167.2|6172.7|6166.7|1
1635871520000|2021-11-02 16:45:20|6173.3|6167.3|6174.2|6168.2|6174.3|6168.3|6172.8|6166.8|25
1635871530000|2021-11-02 16:45:30|6174.3|6168.3|6179.2|6173.2|6179.2|6173.2|6172.3|6166.3|17
1635871540000|2021-11-02 16:45:40|6178.8|6172.8|6183.4|6177.4|6183.4|6177.4|6178.8|6172.8|18
1635871550000|2021-11-02 16:45:50|6182.9|6176.9|6183.8|6177.8|6184.9|6178.9|6182.4|6176.4|23
1635871560000|2021-11-02 16:46:00|6183.1|6177.1|6183.4|6177.4|6184.1|6178.1|6182.4|6176.4|15
1635871570000|2021-11-02 16:46:10|6183.1|6177.1|6183.1|6177.1|6183.4|6177.4|6183.1|6177.1|9
1635871580000|2021-11-02 16:46:20|6183.7|6177.7|6184.1|6178.1|6184.2|6178.2|6183.7|6177.7|6
1635871590000|2021-11-02 16:46:30|6183.9|6177.9|6183.8|6177.8|6184.2|6178.2|6183.5|6177.5|18
1635871600000|2021-11-02 16:46:40|6184.2|6178.2|6187.2|6181.2|6187.2|6181.2|6184.1|6178.1|112
1635871610000|2021-11-02 16:46:50|6191.3|6185.3|6193.1|6187.1|6193.1|6187.1|6191.3|6185.3|52
1635871620000|2021-11-02 16:47:00|6193.7|6187.7|6191.6|6185.6|6193.7|6187.7|6190.9|6184.9|25
1635871630000|2021-11-02 16:47:10|6191.4|6185.4|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|1
1635871640000|2021-11-02 16:47:20|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|4
1635871650000|2021-11-02 16:47:30|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6
1635871660000|2021-11-02 16:47:40|6192.6|6186.6|6191.1|6185.1|6192.6|6186.6|6190.6|6184.6|5
1635871670000|2021-11-02 16:47:50|6191.6|6185.6|6190.7|6184.7|6191.6|6185.6|6190.7|6184.7|2
1635871680000|2021-11-02 16:48:00|6190.2|6184.2|6189.7|6183.7|6190.2|6184.2|6189.6|6183.6|4
1635871690000|2021-11-02 16:48:10|6189.3|6183.3|6191.2|6185.2|6191.2|6185.2|6189.2|6183.2|2
1635871700000|2021-11-02 16:48:20|6191.3|6185.3|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|1
1635871710000|2021-11-02 16:48:30|6191.2|6185.2|6191.8|6185.8|6191.8|6185.8|6188.8|6182.8|5
1635871720000|2021-11-02 16:48:40|6192.2|6186.2|6195.2|6189.2|6195.2|6189.2|6192.2|6186.2|6
1635871730000|2021-11-02 16:48:50|6194.1|6188.1|6193.2|6187.2|6194.1|6188.1|6193.2|6187.2|7
1635871740000|2021-11-02 16:49:00|6193.3|6187.3|6194.3|6188.3|6194.5|6188.5|6192.8|6186.8|18
1635871750000|2021-11-02 16:49:10|6194|6188|6191.3|6185.3|6194|6188|6191|6185|5
1635871760000|2021-11-02 16:49:20|6191|6185|6193.8|6187.8|6193.8|6187.8|6191|6185|4
1635871770000|2021-11-02 16:49:30|6194|6188|6192.7|6186.7|6194|6188|6192|6186|5
1635871780000|2021-11-02 16:49:40|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|3
1635871790000|2021-11-02 16:49:50|6194|6188|6193.8|6187.8|6194|6188|6193.8|6187.8|0
1635871800000|2021-11-02 16:50:00|6194|6188|6194.6|6188.6|6194.8|6188.8|6194|6188|9
1635871810000|2021-11-02 16:50:10|6195|6189|6192.7|6186.7|6195.5|6189.5|6192.3|6186.3|4
1635871820000|2021-11-02 16:50:20|6192.3|6186.3|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|0
1635871830000|2021-11-02 16:50:30|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1635871840000|2021-11-02 16:50:40|6192.2|6186.2|6192.3|6186.3|6192.3|6186.3|6192.2|6186.2|3
1635871860000|2021-11-02 16:51:00|6192.5|6186.5|6194.2|6188.2|6194.2|6188.2|6192.5|6186.5|3
1635871870000|2021-11-02 16:51:10|6194.3|6188.3|6192.8|6186.8|6194.3|6188.3|6192.8|6186.8|6
1635871880000|2021-11-02 16:51:20|6193.2|6187.2|6192.2|6186.2|6193.7|6187.7|6192.2|6186.2|6
1635871890000|2021-11-02 16:51:30|6192.7|6186.7|6199|6193|6199|6193|6192.7|6186.7|25
1635871900000|2021-11-02 16:51:40|6199.1|6193.1|6197.8|6191.8|6199.1|6193.1|6197.3|6191.3|29
1635871910000|2021-11-02 16:51:50|6198|6192|6197.3|6191.3|6198.3|6192.3|6197.3|6191.3|6
1635871920000|2021-11-02 16:52:00|6197.8|6191.8|6203|6197|6203|6197|6197.8|6191.8|35
1635871930000|2021-11-02 16:52:10|6203.3|6197.3|6202.5|6196.5|6203.3|6197.3|6201.5|6195.5|22
1635871940000|2021-11-02 16:52:20|6203|6197|6205.1|6199.1|6205.1|6199.1|6203|6197|7
1635871950000|2021-11-02 16:52:30|6205.6|6199.6|6204.2|6198.2|6207.2|6201.2|6204.2|6198.2|22
1635871960000|2021-11-02 16:52:40|6203.7|6197.7|6202.6|6196.6|6204.2|6198.2|6202.6|6196.6|4
1635871970000|2021-11-02 16:52:50|6202.7|6196.7|6203.2|6197.2|6204.1|6198.1|6202.7|6196.7|5
1635871980000|2021-11-02 16:53:00|6203.4|6197.4|6203.9|6197.9|6204.2|6198.2|6202.2|6196.2|22
1635871990000|2021-11-02 16:53:10|6203.2|6197.2|6203.5|6197.5|6203.7|6197.7|6202.7|6196.7|5
1635872000000|2021-11-02 16:53:20|6203.1|6197.1|6202.7|6196.7|6203.7|6197.7|6201.6|6195.6|5
1635872010000|2021-11-02 16:53:30|6203.6|6197.6|6203.2|6197.2|6203.6|6197.6|6203.2|6197.2|3
1635872020000|2021-11-02 16:53:40|6203.7|6197.7|6205|6199|6205.4|6199.4|6203.7|6197.7|17
1635872030000|2021-11-02 16:53:50|6204.8|6198.8|6201.5|6195.5|6204.8|6198.8|6201.5|6195.5|21
1635872040000|2021-11-02 16:54:00|6201.8|6195.8|6202.3|6196.3|6202.8|6196.8|6201.8|6195.8|10
1635872050000|2021-11-02 16:54:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1635872060000|2021-11-02 16:54:20|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|1
1635872070000|2021-11-02 16:54:30|6202.8|6196.8|6202.7|6196.7|6203.2|6197.2|6202.7|6196.7|4
1635872080000|2021-11-02 16:54:40|6202.6|6196.6|6200.3|6194.3|6202.6|6196.6|6200.3|6194.3|4
1635872090000|2021-11-02 16:54:50|6201.2|6195.2|6201.7|6195.7|6202.7|6196.7|6200.7|6194.7|3
1635872100000|2021-11-02 16:55:00|6201.8|6195.8|6203.3|6197.3|6203.3|6197.3|6201.8|6195.8|6
1635872110000|2021-11-02 16:55:10|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|3
1635872120000|2021-11-02 16:55:20|6204|6198|6204.3|6198.3|6204.3|6198.3|6204|6198|2
1635872130000|2021-11-02 16:55:30|||||||||1
1635872140000|2021-11-02 16:55:40|6204|6198|6201.3|6195.3|6204|6198|6201.3|6195.3|8
1635872150000|2021-11-02 16:55:50|6201.7|6195.7|6200.7|6194.7|6201.7|6195.7|6199.3|6193.3|8
1635872160000|2021-11-02 16:56:00|6200.6|6194.6|6199.7|6193.7|6200.6|6194.6|6199.2|6193.2|6
1635872170000|2021-11-02 16:56:10|6199.8|6193.8|6201.2|6195.2|6201.2|6195.2|6198.8|6192.8|4
1635872180000|2021-11-02 16:56:20|6201.3|6195.3|6200.7|6194.7|6201.3|6195.3|6200.7|6194.7|2
1635872190000|2021-11-02 16:56:30|6200.3|6194.3|6200.7|6194.7|6200.7|6194.7|6200.3|6194.3|0
1635872200000|2021-11-02 16:56:40|6201.1|6195.1|6200.2|6194.2|6201.1|6195.1|6199.2|6193.2|4
1635872210000|2021-11-02 16:56:50|6198.8|6192.8|6199.7|6193.7|6200.1|6194.1|6198.8|6192.8|1
1635872220000|2021-11-02 16:57:00|6199.3|6193.3|6199.2|6193.2|6199.7|6193.7|6198.8|6192.8|0
1635872230000|2021-11-02 16:57:10|6197.2|6191.2|6198.7|6192.7|6198.7|6192.7|6197.2|6191.2|5
1635872240000|2021-11-02 16:57:20|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1635872250000|2021-11-02 16:57:30|6199.7|6193.7|6201.2|6195.2|6201.3|6195.3|6199.7|6193.7|8
1635872260000|2021-11-02 16:57:40|6200.8|6194.8|6202.2|6196.2|6202.3|6196.3|6200.8|6194.8|9
1635872270000|2021-11-02 16:57:50|6202.3|6196.3|6203|6197|6203|6197|6202.3|6196.3|2
1635872280000|2021-11-02 16:58:00|6202.8|6196.8|6202|6196|6202.8|6196.8|6201.5|6195.5|2
1635872290000|2021-11-02 16:58:10|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|1
1635872310000|2021-11-02 16:58:30|6201.8|6195.8|6201.5|6195.5|6202.5|6196.5|6201.5|6195.5|5
1635872320000|2021-11-02 16:58:40|6201.1|6195.1|6199.2|6193.2|6201.1|6195.1|6198|6192|8
1635872330000|2021-11-02 16:58:50|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.1|6192.1|13
1635872340000|2021-11-02 16:59:00|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|1
1635872350000|2021-11-02 16:59:10|6197.8|6191.8|6196.2|6190.2|6197.8|6191.8|6196.2|6190.2|7
1635872360000|2021-11-02 16:59:20|6196.6|6190.6|6196.1|6190.1|6196.6|6190.6|6196.1|6190.1|1
1635872370000|2021-11-02 16:59:30|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.4|6191.4|6
1635872380000|2021-11-02 16:59:40|6197.6|6191.6|6197.4|6191.4|6197.6|6191.6|6196.9|6190.9|2
1635872390000|2021-11-02 16:59:50|6197.6|6191.6|6198.9|6192.9|6198.9|6192.9|6197.6|6191.6|9
1635872400000|2021-11-02 17:00:00|6198.1|6192.1|6197.1|6191.1|6198.2|6192.2|6197.1|6191.1|10
1635872440000|2021-11-02 17:00:40|6196.2|6190.2|6195.6|6189.6|6196.2|6190.2|6195.6|6189.6|3
1635872450000|2021-11-02 17:00:50|6195.2|6189.2|6194.9|6188.9|6195.2|6189.2|6194.9|6188.9|2
1635872460000|2021-11-02 17:01:00|6195.1|6189.1|6195.4|6189.4|6195.4|6189.4|6195.1|6189.1|1
1635872470000|2021-11-02 17:01:10|6195.1|6189.1|6193.6|6187.6|6195.1|6189.1|6193.6|6187.6|2
1635872480000|2021-11-02 17:01:20|6192.7|6186.7|6191.2|6185.2|6192.7|6186.7|6190.7|6184.7|8
1635872490000|2021-11-02 17:01:30|6191.1|6185.1|6192.6|6186.6|6192.7|6186.7|6191.1|6185.1|3
1635872500000|2021-11-02 17:01:40|6191.5|6185.5|6190.7|6184.7|6191.7|6185.7|6190.7|6184.7|5
1635872510000|2021-11-02 17:01:50|6191.7|6185.7|6192.1|6186.1|6192.1|6186.1|6191.7|6185.7|4
1635872520000|2021-11-02 17:02:00|6192.2|6186.2|6192.1|6186.1|6192.2|6186.2|6192.1|6186.1|0
1635872530000|2021-11-02 17:02:10|6191.7|6185.7|6192.1|6186.1|6192.6|6186.6|6191.7|6185.7|0
1635872540000|2021-11-02 17:02:20|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1635872550000|2021-11-02 17:02:30|6191.7|6185.7|6192.1|6186.1|6192.1|6186.1|6191.3|6185.3|1
1635872560000|2021-11-02 17:02:40|6191.3|6185.3|6192.1|6186.1|6192.1|6186.1|6191.3|6185.3|0
1635872570000|2021-11-02 17:02:50|6191.3|6185.3|6191.7|6185.7|6192.2|6186.2|6191.3|6185.3|0
1635872580000|2021-11-02 17:03:00|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.2|6186.2|5
1635872610000|2021-11-02 17:03:30|6193.2|6187.2|6193.6|6187.6|6194.7|6188.7|6193.2|6187.2|4
1635872620000|2021-11-02 17:03:40|6193.2|6187.2|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|6
1635872630000|2021-11-02 17:03:50|6193.8|6187.8|6193.2|6187.2|6194.7|6188.7|6193.2|6187.2|0
1635872640000|2021-11-02 17:04:00|6193.3|6187.3|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|2
1635872650000|2021-11-02 17:04:10|6193.3|6187.3|6194.3|6188.3|6194.3|6188.3|6193.3|6187.3|6
1635872660000|2021-11-02 17:04:20|6195.8|6189.8|6196.8|6190.8|6196.8|6190.8|6195.8|6189.8|2
1635872670000|2021-11-02 17:04:30|6196.6|6190.6|6195.3|6189.3|6196.6|6190.6|6194.8|6188.8|6
1635872680000|2021-11-02 17:04:40|6195.5|6189.5|6196|6190|6196|6190|6195.1|6189.1|4
1635872690000|2021-11-02 17:04:50|6195.8|6189.8|6197.3|6191.3|6197.5|6191.5|6195.8|6189.8|10
1635872700000|2021-11-02 17:05:00|6197.2|6191.2|6196.8|6190.8|6197.3|6191.3|6196.3|6190.3|5
1635872720000|2021-11-02 17:05:20|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|4
1635872730000|2021-11-02 17:05:30|6195.8|6189.8|6196.3|6190.3|6196.8|6190.8|6195.8|6189.8|4
1635872750000|2021-11-02 17:05:50|6196.7|6190.7|6196.3|6190.3|6196.8|6190.8|6195.8|6189.8|2
1635872760000|2021-11-02 17:06:00|6195.8|6189.8|6197.8|6191.8|6197.8|6191.8|6195.8|6189.8|5
1635872770000|2021-11-02 17:06:10|6198.2|6192.2|6201.5|6195.5|6201.5|6195.5|6198|6192|19
1635872780000|2021-11-02 17:06:20|6201.3|6195.3|6201|6195|6201.3|6195.3|6200.8|6194.8|4
1635872790000|2021-11-02 17:06:30|6200.8|6194.8|6201|6195|6201|6195|6200.8|6194.8|0
1635872800000|2021-11-02 17:06:40|6200.8|6194.8|6200.8|6194.8|6201|6195|6200.6|6194.6|4
1635872820000|2021-11-02 17:07:00|6200.1|6194.1|6200.6|6194.6|6200.6|6194.6|6200.1|6194.1|2
1635872830000|2021-11-02 17:07:10|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635872840000|2021-11-02 17:07:20|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635872850000|2021-11-02 17:07:30|6201|6195|6200.8|6194.8|6201.8|6195.8|6200.8|6194.8|7
1635872870000|2021-11-02 17:07:50|6200.1|6194.1|6199.7|6193.7|6200.5|6194.5|6199.7|6193.7|10
1635872880000|2021-11-02 17:08:00|6199.3|6193.3|6198.5|6192.5|6199.7|6193.7|6198.3|6192.3|2
1635872900000|2021-11-02 17:08:20|6197.5|6191.5|6197|6191|6197.5|6191.5|6196|6190|6
1635872910000|2021-11-02 17:08:30|6196.5|6190.5|6198|6192|6199.5|6193.5|6196|6190|7
1635872920000|2021-11-02 17:08:40|6197|6191|6197|6191|6197|6191|6197|6191|0
1635872940000|2021-11-02 17:09:00|6197.5|6191.5|6195.5|6189.5|6197.5|6191.5|6195.5|6189.5|3
1635872950000|2021-11-02 17:09:10|6195.6|6189.6|6194.6|6188.6|6196.5|6190.5|6194.6|6188.6|4
1635872960000|2021-11-02 17:09:20|6195|6189|6197|6191|6197.6|6191.6|6195|6189|3
1635872970000|2021-11-02 17:09:30|6196.6|6190.6|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|1
1635872980000|2021-11-02 17:09:40|6198.1|6192.1|6199.1|6193.1|6199.1|6193.1|6198.1|6192.1|17
1635872990000|2021-11-02 17:09:50|6198.7|6192.7|6198.5|6192.5|6198.7|6192.7|6198.5|6192.5|3
1635873000000|2021-11-02 17:10:00|6199.5|6193.5|6200.5|6194.5|6200.6|6194.6|6199.5|6193.5|3
1635873010000|2021-11-02 17:10:10|6199.1|6193.1|6201.4|6195.4|6202.1|6196.1|6199.1|6193.1|11
1635873020000|2021-11-02 17:10:20|6201|6195|6201.2|6195.2|6202.8|6196.8|6200.7|6194.7|7
1635873030000|2021-11-02 17:10:30|6200.4|6194.4|6201.6|6195.6|6201.6|6195.6|6200.4|6194.4|1
1635873040000|2021-11-02 17:10:40|6201.5|6195.5|6203.2|6197.2|6203.2|6197.2|6200.7|6194.7|11
1635873050000|2021-11-02 17:10:50|6202.9|6196.9|6202.7|6196.7|6203.7|6197.7|6202.7|6196.7|27
1635873060000|2021-11-02 17:11:00|6203|6197|6202.9|6196.9|6203.2|6197.2|6201.9|6195.9|10
1635873070000|2021-11-02 17:11:10|6203.2|6197.2|6201.4|6195.4|6203.2|6197.2|6201.4|6195.4|33
1635873080000|2021-11-02 17:11:20|6201.9|6195.9|6201.9|6195.9|6202|6196|6201.7|6195.7|26
1635873090000|2021-11-02 17:11:30|6202|6196|6201.9|6195.9|6202|6196|6201.9|6195.9|2
1635873100000|2021-11-02 17:11:40|6201.7|6195.7|6201.9|6195.9|6201.9|6195.9|6201.7|6195.7|3
1635873110000|2021-11-02 17:11:50|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1635873120000|2021-11-02 17:12:00|6201.7|6195.7|6199|6193|6201.7|6195.7|6198.5|6192.5|8
1635873130000|2021-11-02 17:12:10|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.7|6191.7|7
1635873150000|2021-11-02 17:12:30|6198|6192|6197.9|6191.9|6198|6192|6197.9|6191.9|0
1635873160000|2021-11-02 17:12:40|6198|6192|6198.1|6192.1|6198.1|6192.1|6197.9|6191.9|0
1635873180000|2021-11-02 17:13:00|6199|6193|6199.1|6193.1|6199.1|6193.1|6199|6193|2
1635873190000|2021-11-02 17:13:10|6199.9|6193.9|6201.5|6195.5|6201.5|6195.5|6199.9|6193.9|6
1635873200000|2021-11-02 17:13:20|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.7|6195.7|1
1635873220000|2021-11-02 17:13:40|6201.7|6195.7|6201.4|6195.4|6201.7|6195.7|6201.4|6195.4|1
1635873230000|2021-11-02 17:13:50|6202|6196|6202.5|6196.5|6203|6197|6202|6196|9
1635873240000|2021-11-02 17:14:00|6202.4|6196.4|6202.5|6196.5|6203.1|6197.1|6202.4|6196.4|16
1635873250000|2021-11-02 17:14:10|6202.4|6196.4|6202.9|6196.9|6202.9|6196.9|6202.4|6196.4|1
1635873270000|2021-11-02 17:14:30|6203|6197|6202.4|6196.4|6203|6197|6202.4|6196.4|1
1635873280000|2021-11-02 17:14:40|6202.9|6196.9|6202.4|6196.4|6202.9|6196.9|6202.4|6196.4|1
1635873290000|2021-11-02 17:14:50|6203.2|6197.2|6201.5|6195.5|6203.2|6197.2|6201.5|6195.5|7
1635873300000|2021-11-02 17:15:00|6201.1|6195.1|6201.5|6195.5|6201.5|6195.5|6201.1|6195.1|3
1635873310000|2021-11-02 17:15:10|6202|6196|6203|6197|6203|6197|6202|6196|7
1635873320000|2021-11-02 17:15:20|6202.9|6196.9|6198.9|6192.9|6202.9|6196.9|6198.5|6192.5|17
1635873330000|2021-11-02 17:15:30|6199.4|6193.4|6200|6194|6200|6194|6199.4|6193.4|5
1635873340000|2021-11-02 17:15:40|6200.4|6194.4|6199.5|6193.5|6200.4|6194.4|6199.5|6193.5|4
1635873350000|2021-11-02 17:15:50|6198.8|6192.8|6198.5|6192.5|6199.5|6193.5|6198.4|6192.4|6
1635873360000|2021-11-02 17:16:00|6198.1|6192.1|6198.9|6192.9|6199.7|6193.7|6198.1|6192.1|5
1635873370000|2021-11-02 17:16:10|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|5
1635873380000|2021-11-02 17:16:20|6199.5|6193.5|6201.4|6195.4|6201.4|6195.4|6199.5|6193.5|3
1635873390000|2021-11-02 17:16:30|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|1
1635873410000|2021-11-02 17:16:50|6200.2|6194.2|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|5
1635873420000|2021-11-02 17:17:00|6200.2|6194.2|6199.9|6193.9|6200.2|6194.2|6199.5|6193.5|1
1635873430000|2021-11-02 17:17:10|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635873440000|2021-11-02 17:17:20|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|4
1635873450000|2021-11-02 17:17:30|6199.4|6193.4|6199.9|6193.9|6199.9|6193.9|6199.4|6193.4|1
1635873460000|2021-11-02 17:17:40|6199.1|6193.1|6200.2|6194.2|6200.5|6194.5|6197.7|6191.7|25
1635873470000|2021-11-02 17:17:50|6199.9|6193.9|6200.4|6194.4|6200.4|6194.4|6199.9|6193.9|2
1635873480000|2021-11-02 17:18:00|6200|6194|6201.9|6195.9|6201.9|6195.9|6199.9|6193.9|3
1635873490000|2021-11-02 17:18:10|6200.6|6194.6|6200.9|6194.9|6201.2|6195.2|6200.6|6194.6|3
1635873500000|2021-11-02 17:18:20|6200.4|6194.4|6201.2|6195.2|6201.2|6195.2|6200.4|6194.4|2
1635873510000|2021-11-02 17:18:30|6200.9|6194.9|6201.2|6195.2|6201.2|6195.2|6200.9|6194.9|0
1635873520000|2021-11-02 17:18:40|6200.9|6194.9|6200.4|6194.4|6201.2|6195.2|6200.4|6194.4|1
1635873530000|2021-11-02 17:18:50|6200|6194|6200.2|6194.2|6200.2|6194.2|6199.4|6193.4|4
1635873540000|2021-11-02 17:19:00|6200.4|6194.4|6200.7|6194.7|6201.2|6195.2|6200.4|6194.4|0
1635873550000|2021-11-02 17:19:10|6200.4|6194.4|6200.2|6194.2|6200.4|6194.4|6200.2|6194.2|3
1635873560000|2021-11-02 17:19:20|6200.7|6194.7|6200.9|6194.9|6201.2|6195.2|6200.7|6194.7|2
1635873570000|2021-11-02 17:19:30|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|1
1635873580000|2021-11-02 17:19:40|6200.9|6194.9|6200.4|6194.4|6200.9|6194.9|6200.4|6194.4|0
1635873600000|2021-11-02 17:20:00|6201.1|6195.1|6203.1|6197.1|6203.1|6197.1|6200.6|6194.6|30
1635873610000|2021-11-02 17:20:10|6202.9|6196.9|6202.1|6196.1|6202.9|6196.9|6201.8|6195.8|5
1635873620000|2021-11-02 17:20:20|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|0
1635873630000|2021-11-02 17:20:30|6201.4|6195.4|6200.9|6194.9|6201.4|6195.4|6200.9|6194.9|7
1635873640000|2021-11-02 17:20:40|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|2
1635873650000|2021-11-02 17:20:50|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.9|6193.9|6
1635873660000|2021-11-02 17:21:00|6200.2|6194.2|6197.9|6191.9|6200.4|6194.4|6197.9|6191.9|8
1635873670000|2021-11-02 17:21:10|6196.4|6190.4|6195.4|6189.4|6196.4|6190.4|6195.4|6189.4|5
1635873680000|2021-11-02 17:21:20|6196.7|6190.7|6194.2|6188.2|6197.7|6191.7|6193.9|6187.9|9
1635873690000|2021-11-02 17:21:30|6192.4|6186.4|6194.6|6188.6|6194.7|6188.7|6192.4|6186.4|18
1635873700000|2021-11-02 17:21:40|6194.2|6188.2|6193.9|6187.9|6194.2|6188.2|6193.9|6187.9|1
1635873710000|2021-11-02 17:21:50|6193.4|6187.4|6194.9|6188.9|6194.9|6188.9|6193.2|6187.2|8
1635873720000|2021-11-02 17:22:00|6194.7|6188.7|6194.9|6188.9|6194.9|6188.9|6194.7|6188.7|4
1635873730000|2021-11-02 17:22:10|6195.7|6189.7|6196.4|6190.4|6196.4|6190.4|6195.7|6189.7|7
1635873740000|2021-11-02 17:22:20|6196.7|6190.7|6196.7|6190.7|6197.7|6191.7|6196.4|6190.4|4
1635873750000|2021-11-02 17:22:30|6196.9|6190.9|6196.9|6190.9|6197.2|6191.2|6196.9|6190.9|5
1635873760000|2021-11-02 17:22:40|6195.7|6189.7|6194.9|6188.9|6195.7|6189.7|6193.7|6187.7|15
1635873770000|2021-11-02 17:22:50|6194.5|6188.5|6192.2|6186.2|6194.5|6188.5|6192.2|6186.2|12
1635873780000|2021-11-02 17:23:00|6192.1|6186.1|6191.7|6185.7|6192.2|6186.2|6191.4|6185.4|0
1635873800000|2021-11-02 17:23:20|6192.1|6186.1|6192.2|6186.2|6192.2|6186.2|6192.1|6186.1|3
1635873820000|2021-11-02 17:23:40|6191.5|6185.5|6193.7|6187.7|6193.7|6187.7|6191.5|6185.5|1
1635873830000|2021-11-02 17:23:50|6194.2|6188.2|6194.2|6188.2|6194.6|6188.6|6193.7|6187.7|6
1635873840000|2021-11-02 17:24:00|6194.6|6188.6|6190.6|6184.6|6194.6|6188.6|6190.6|6184.6|70
1635873850000|2021-11-02 17:24:10|6190.1|6184.1|6190|6184|6190.5|6184.5|6190|6184|9
1635873860000|2021-11-02 17:24:20|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|6189.8|6183.8|0
1635873870000|2021-11-02 17:24:30|6190|6184|6190|6184|6190|6184|6190|6184|0
1635873880000|2021-11-02 17:24:40|6189|6183|6189|6183|6189|6183|6189|6183|2
1635873890000|2021-11-02 17:24:50|6188.8|6182.8|6189.5|6183.5|6189.5|6183.5|6188.8|6182.8|3
1635873900000|2021-11-02 17:25:00|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189|6183|8
1635873910000|2021-11-02 17:25:10|6188.5|6182.5|6186.3|6180.3|6188.5|6182.5|6186.3|6180.3|62
1635873920000|2021-11-02 17:25:20|6186.4|6180.4|6186.1|6180.1|6186.4|6180.4|6185.6|6179.6|3
1635873930000|2021-11-02 17:25:30|6186.2|6180.2|6185.6|6179.6|6186.2|6180.2|6185.6|6179.6|7
1635873940000|2021-11-02 17:25:40|6185.9|6179.9|6186.1|6180.1|6186.1|6180.1|6185.7|6179.7|2
1635873950000|2021-11-02 17:25:50|6186.2|6180.2|6188.1|6182.1|6189.7|6183.7|6186.2|6180.2|10
1635873960000|2021-11-02 17:26:00|6187.3|6181.3|6187.7|6181.7|6187.7|6181.7|6186.7|6180.7|1
1635873970000|2021-11-02 17:26:10|6188.1|6182.1|6187.7|6181.7|6188.1|6182.1|6187.7|6181.7|2
1635873990000|2021-11-02 17:26:30|6187.8|6181.8|6188.3|6182.3|6188.3|6182.3|6187.8|6181.8|1
1635874000000|2021-11-02 17:26:40|6188.7|6182.7|6189.3|6183.3|6190.3|6184.3|6188.7|6182.7|9
1635874010000|2021-11-02 17:26:50|6189.7|6183.7|6189.3|6183.3|6189.7|6183.7|6189.3|6183.3|0
1635874020000|2021-11-02 17:27:00|6189.2|6183.2|6187.8|6181.8|6189.2|6183.2|6187.7|6181.7|5
1635874030000|2021-11-02 17:27:10|6187.7|6181.7|6187.2|6181.2|6187.7|6181.7|6186.6|6180.6|5
1635874040000|2021-11-02 17:27:20|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|1
1635874050000|2021-11-02 17:27:30|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1635874060000|2021-11-02 17:27:40|6188.3|6182.3|6188.3|6182.3|6190.2|6184.2|6188.3|6182.3|4
1635874080000|2021-11-02 17:28:00|6188.2|6182.2|6189.7|6183.7|6189.7|6183.7|6187.8|6181.8|4
1635874090000|2021-11-02 17:28:10|6190.1|6184.1|6190.7|6184.7|6190.7|6184.7|6190.1|6184.1|0
1635874100000|2021-11-02 17:28:20|6191.2|6185.2|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|1
1635874110000|2021-11-02 17:28:30|6191.8|6185.8|6191.2|6185.2|6191.8|6185.8|6191.2|6185.2|4
1635874120000|2021-11-02 17:28:40|6191.3|6185.3|6190.7|6184.7|6191.7|6185.7|6190.3|6184.3|4
1635874130000|2021-11-02 17:28:50|6190.8|6184.8|6190.7|6184.7|6191.3|6185.3|6190.7|6184.7|2
1635874140000|2021-11-02 17:29:00|6190.3|6184.3|6190.8|6184.8|6190.8|6184.8|6190.3|6184.3|2
1635874150000|2021-11-02 17:29:10|6191.2|6185.2|6191.3|6185.3|6192.2|6186.2|6191.2|6185.2|3
1635874160000|2021-11-02 17:29:20|6192|6186|6192.3|6186.3|6192.3|6186.3|6192|6186|0
1635874170000|2021-11-02 17:29:30|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635874180000|2021-11-02 17:29:40|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.2|6186.2|1
1635874190000|2021-11-02 17:29:50|6192.5|6186.5|6191.7|6185.7|6192.5|6186.5|6191.7|6185.7|2
1635874200000|2021-11-02 17:30:00|6191.8|6185.8|6192.3|6186.3|6192.3|6186.3|6191.7|6185.7|0
1635874220000|2021-11-02 17:30:20|6192.5|6186.5|6192.3|6186.3|6192.5|6186.5|6192.3|6186.3|1
1635874230000|2021-11-02 17:30:30|6193.3|6187.3|6193.3|6187.3|6194.3|6188.3|6193.2|6187.2|13
1635874250000|2021-11-02 17:30:50|6193.2|6187.2|6192.3|6186.3|6193.5|6187.5|6192.2|6186.2|6
1635874260000|2021-11-02 17:31:00|6192|6186|6192.3|6186.3|6192.3|6186.3|6192|6186|0
1635874270000|2021-11-02 17:31:10|6192.5|6186.5|6192.3|6186.3|6192.5|6186.5|6192.3|6186.3|1
1635874280000|2021-11-02 17:31:20|6192.5|6186.5|6191.5|6185.5|6192.8|6186.8|6191|6185|1
1635874290000|2021-11-02 17:31:30|6191.3|6185.3|6190.8|6184.8|6191.3|6185.3|6190.8|6184.8|1
1635874300000|2021-11-02 17:31:40|||||||||5
1635874310000|2021-11-02 17:31:50|6191|6185|6191|6185|6191|6185|6191|6185|1
1635874320000|2021-11-02 17:32:00|6191.3|6185.3|6192.5|6186.5|6192.5|6186.5|6191.3|6185.3|4
1635874330000|2021-11-02 17:32:10|||||||||1
1635874340000|2021-11-02 17:32:20|||||||||2
1635874350000|2021-11-02 17:32:30|6192.6|6186.6|6192.5|6186.5|6192.6|6186.6|6192.5|6186.5|1
1635874360000|2021-11-02 17:32:40|6191|6185|6191.5|6185.5|6191.5|6185.5|6190.6|6184.6|4
1635874370000|2021-11-02 17:32:50|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191|6185|4
1635874380000|2021-11-02 17:33:00|6191|6185|6191|6185|6191.3|6185.3|6191|6185|5
1635874390000|2021-11-02 17:33:10|6190.5|6184.5|6190.3|6184.3|6190.5|6184.5|6190.3|6184.3|3
1635874410000|2021-11-02 17:33:30|6187.3|6181.3|6187.2|6181.2|6187.3|6181.3|6187.2|6181.2|38
1635874420000|2021-11-02 17:33:40|6186.8|6180.8|6186.7|6180.7|6186.8|6180.8|6186.2|6180.2|7
1635874430000|2021-11-02 17:33:50|6186.8|6180.8|6188.3|6182.3|6188.3|6182.3|6186.8|6180.8|1
1635874440000|2021-11-02 17:34:00|6189.1|6183.1|6189.7|6183.7|6189.8|6183.8|6188.7|6182.7|1
1635874460000|2021-11-02 17:34:20|6189.3|6183.3|6190.3|6184.3|6190.3|6184.3|6188.8|6182.8|7
1635874490000|2021-11-02 17:34:50|6190.6|6184.6|6191|6185|6191.6|6185.6|6190.6|6184.6|3
1635874500000|2021-11-02 17:35:00|6190.5|6184.5|6190.5|6184.5|6190.6|6184.6|6190.5|6184.5|1
1635874510000|2021-11-02 17:35:10|6191|6185|6191|6185|6191|6185|6191|6185|1
1635874520000|2021-11-02 17:35:20|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|2
1635874540000|2021-11-02 17:35:40|||||||||6
1635874550000|2021-11-02 17:35:50|||||||||2
1635874560000|2021-11-02 17:36:00|6190.3|6184.3|6190.3|6184.3|6190.5|6184.5|6190.3|6184.3|4
1635874580000|2021-11-02 17:36:20|6188|6182|6188|6182|6188|6182|6187.5|6181.5|7
1635874590000|2021-11-02 17:36:30|6188.1|6182.1|6188.5|6182.5|6188.6|6182.6|6188.1|6182.1|3
1635874600000|2021-11-02 17:36:40|6188.3|6182.3|6188|6182|6188.3|6182.3|6187.5|6181.5|3
1635874610000|2021-11-02 17:36:50|6188.1|6182.1|6188.5|6182.5|6188.5|6182.5|6188.1|6182.1|0
1635874620000|2021-11-02 17:37:00|6188.3|6182.3|6188.3|6182.3|6188.5|6182.5|6188.3|6182.3|2
1635874630000|2021-11-02 17:37:10|6187.6|6181.6|6188|6182|6188|6182|6187.6|6181.6|0
1635874650000|2021-11-02 17:37:30|6188.7|6182.7|6189|6183|6189|6183|6188.7|6182.7|12
1635874660000|2021-11-02 17:37:40|6189.5|6183.5|6189|6183|6189.5|6183.5|6189|6183|1
1635874670000|2021-11-02 17:37:50|6188.8|6182.8|6189|6183|6189.1|6183.1|6188.5|6182.5|2
1635874680000|2021-11-02 17:38:00|6188.8|6182.8|6190.5|6184.5|6190.5|6184.5|6188.6|6182.6|8
1635874690000|2021-11-02 17:38:10|6190|6184|6190.6|6184.6|6190.6|6184.6|6190|6184|4
1635874700000|2021-11-02 17:38:20|6191.1|6185.1|6190.5|6184.5|6191.1|6185.1|6190.5|6184.5|1
1635874710000|2021-11-02 17:38:30|6190|6184|6190|6184|6190|6184|6190|6184|4
1635874730000|2021-11-02 17:38:50|6190.6|6184.6|6192.6|6186.6|6192.6|6186.6|6190.6|6184.6|2
1635874740000|2021-11-02 17:39:00|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|1
1635874750000|2021-11-02 17:39:10|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|3
1635874760000|2021-11-02 17:39:20|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|1
1635874770000|2021-11-02 17:39:30|6191.6|6185.6|6190.5|6184.5|6191.6|6185.6|6190.5|6184.5|3
1635874780000|2021-11-02 17:39:40|6190.8|6184.8|6191|6185|6191|6185|6190.8|6184.8|0
1635874790000|2021-11-02 17:39:50|6191.1|6185.1|6189.6|6183.6|6191.1|6185.1|6189.6|6183.6|4
1635874800000|2021-11-02 17:40:00|6190|6184|6189.1|6183.1|6190|6184|6189.1|6183.1|1
1635874810000|2021-11-02 17:40:10|6189.5|6183.5|6190.5|6184.5|6190.5|6184.5|6189|6183|4
1635874820000|2021-11-02 17:40:20|6190.3|6184.3|6190|6184|6190.3|6184.3|6190|6184|1
1635874830000|2021-11-02 17:40:30|6189.6|6183.6|6190|6184|6190|6184|6189.6|6183.6|0
1635874840000|2021-11-02 17:40:40|6189.2|6183.2|6188.6|6182.6|6189.2|6183.2|6188.1|6182.1|39
1635874850000|2021-11-02 17:40:50|6188.1|6182.1|6188.6|6182.6|6188.6|6182.6|6187.6|6181.6|2
1635874860000|2021-11-02 17:41:00|6186.6|6180.6|6189.1|6183.1|6189.1|6183.1|6186.6|6180.6|5
1635874870000|2021-11-02 17:41:10|6189|6183|6189|6183|6189|6183|6189|6183|0
1635874880000|2021-11-02 17:41:20|6188.6|6182.6|6189.1|6183.1|6189.1|6183.1|6188.5|6182.5|0
1635874890000|2021-11-02 17:41:30|6189.2|6183.2|6189.6|6183.6|6189.6|6183.6|6189.2|6183.2|0
1635874900000|2021-11-02 17:41:40|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|0
1635874910000|2021-11-02 17:41:50|6189.6|6183.6|6190|6184|6190.1|6184.1|6189.5|6183.5|2
1635874920000|2021-11-02 17:42:00|6189.3|6183.3|6189.5|6183.5|6189.5|6183.5|6189.3|6183.3|2
1635874940000|2021-11-02 17:42:20|6189.3|6183.3|6189|6183|6189.5|6183.5|6189|6183|1
1635874960000|2021-11-02 17:42:40|6188.8|6182.8|6187.8|6181.8|6188.8|6182.8|6187|6181|3
1635874970000|2021-11-02 17:42:50|6188|6182|6187.3|6181.3|6188.5|6182.5|6187.3|6181.3|3
1635874980000|2021-11-02 17:43:00|6187|6181|6187.3|6181.3|6187.8|6181.8|6186.8|6180.8|4
1635875000000|2021-11-02 17:43:20|6187.8|6181.8|6188|6182|6188|6182|6187.8|6181.8|2
1635875010000|2021-11-02 17:43:30|6188.1|6182.1|6189|6183|6189|6183|6188.1|6182.1|0
1635875030000|2021-11-02 17:43:50|6189.1|6183.1|6189|6183|6189.1|6183.1|6189|6183|2
1635875040000|2021-11-02 17:44:00|6188.5|6182.5|6188.3|6182.3|6188.8|6182.8|6188.3|6182.3|1
1635875050000|2021-11-02 17:44:10|6188.5|6182.5|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|0
1635875070000|2021-11-02 17:44:30|6190|6184|6190|6184|6190|6184|6190|6184|3
1635875090000|2021-11-02 17:44:50|6189.6|6183.6|6189.5|6183.5|6190.5|6184.5|6189.5|6183.5|2
1635875100000|2021-11-02 17:45:00|6189.8|6183.8|6190|6184|6190|6184|6189.8|6183.8|2
1635875110000|2021-11-02 17:45:10|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|1
1635875120000|2021-11-02 17:45:20|6189|6183|6189.3|6183.3|6189.3|6183.3|6189|6183|6
1635875130000|2021-11-02 17:45:30|6189.7|6183.7|6189.8|6183.8|6190|6184|6189.7|6183.7|2
1635875140000|2021-11-02 17:45:40|6190.3|6184.3|6189.5|6183.5|6190.3|6184.3|6189.5|6183.5|0
1635875150000|2021-11-02 17:45:50|6190|6184|6188.5|6182.5|6190|6184|6188.1|6182.1|2
1635875160000|2021-11-02 17:46:00|6188.3|6182.3|6188|6182|6188.5|6182.5|6188|6182|4
1635875170000|2021-11-02 17:46:10|6187.6|6181.6|6185.5|6179.5|6187.6|6181.6|6185.1|6179.1|9
1635875180000|2021-11-02 17:46:20|6184.5|6178.5|6184|6178|6184.5|6178.5|6183.6|6177.6|3
1635875190000|2021-11-02 17:46:30|6184.5|6178.5|6182.8|6176.8|6184.5|6178.5|6182.3|6176.3|5
1635875210000|2021-11-02 17:46:50|6183.2|6177.2|6183.3|6177.3|6183.7|6177.7|6183.2|6177.2|2
1635875220000|2021-11-02 17:47:00|6183.5|6177.5|6184.6|6178.6|6185.2|6179.2|6183.5|6177.5|3
1635875230000|2021-11-02 17:47:10|6184.2|6178.2|6184.3|6178.3|6184.3|6178.3|6184.2|6178.2|2
1635875240000|2021-11-02 17:47:20|6184.5|6178.5|6185.7|6179.7|6186|6180|6184.5|6178.5|23
1635875250000|2021-11-02 17:47:30|6184.3|6178.3|6186.3|6180.3|6186.3|6180.3|6184.3|6178.3|2
1635875260000|2021-11-02 17:47:40|6185.3|6179.3|6185.3|6179.3|6185.7|6179.7|6185.3|6179.3|0
1635875270000|2021-11-02 17:47:50|6185.5|6179.5|6185.8|6179.8|6185.8|6179.8|6185.5|6179.5|0
1635875280000|2021-11-02 17:48:00|6185.3|6179.3|6184.8|6178.8|6185.5|6179.5|6184.7|6178.7|6
1635875290000|2021-11-02 17:48:10|6185|6179|6186.2|6180.2|6186.2|6180.2|6185|6179|0
1635875300000|2021-11-02 17:48:20|6185.3|6179.3|6185.3|6179.3|6185.7|6179.7|6185.3|6179.3|0
1635875310000|2021-11-02 17:48:30|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|0
1635875320000|2021-11-02 17:48:40|6185.6|6179.6|6185.2|6179.2|6185.6|6179.6|6185.2|6179.2|1
1635875330000|2021-11-02 17:48:50|6185.3|6179.3|6185.2|6179.2|6185.8|6179.8|6185.2|6179.2|4
1635875370000|2021-11-02 17:49:30|6184.8|6178.8|6185.1|6179.1|6185.1|6179.1|6184.8|6178.8|3
1635875380000|2021-11-02 17:49:40|||||||||1
1635875390000|2021-11-02 17:49:50|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|6185.2|6179.2|0
1635875400000|2021-11-02 17:50:00|6186.7|6180.7|6187.8|6181.8|6187.8|6181.8|6186.7|6180.7|12
1635875410000|2021-11-02 17:50:10|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|3
1635875420000|2021-11-02 17:50:20|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6186.8|6180.8|0
1635875430000|2021-11-02 17:50:30|6186.2|6180.2|6187.3|6181.3|6187.3|6181.3|6186.2|6180.2|13
1635875440000|2021-11-02 17:50:40|6187.8|6181.8|6187.3|6181.3|6187.8|6181.8|6187.2|6181.2|3
1635875450000|2021-11-02 17:50:50|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1635875460000|2021-11-02 17:51:00|||||||||2
1635875470000|2021-11-02 17:51:10|||||||||2
1635875480000|2021-11-02 17:51:20|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1635875490000|2021-11-02 17:51:30|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|3
1635875500000|2021-11-02 17:51:40|6188.7|6182.7|6187.6|6181.6|6188.7|6182.7|6187.6|6181.6|12
1635875510000|2021-11-02 17:51:50|||||||||1
1635875520000|2021-11-02 17:52:00|6187.7|6181.7|6188.7|6182.7|6188.7|6182.7|6187.7|6181.7|4
1635875530000|2021-11-02 17:52:10|6189.2|6183.2|6186.9|6180.9|6189.2|6183.2|6186.4|6180.4|32
1635875540000|2021-11-02 17:52:20|6187.1|6181.1|6187.9|6181.9|6187.9|6181.9|6187.1|6181.1|3
1635875550000|2021-11-02 17:52:30|6188.1|6182.1|6186.4|6180.4|6188.4|6182.4|6186.4|6180.4|7
1635875560000|2021-11-02 17:52:40|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|1
1635875570000|2021-11-02 17:52:50|6187|6181|6188.4|6182.4|6188.4|6182.4|6186.4|6180.4|4
1635875580000|2021-11-02 17:53:00|6188.6|6182.6|6188.8|6182.8|6188.9|6182.9|6188.4|6182.4|4
1635875590000|2021-11-02 17:53:10|6188.9|6182.9|6189.4|6183.4|6189.4|6183.4|6188.9|6182.9|0
1635875600000|2021-11-02 17:53:20|6189.6|6183.6|6189.9|6183.9|6189.9|6183.9|6189.6|6183.6|0
1635875610000|2021-11-02 17:53:30|6189.8|6183.8|6188.8|6182.8|6189.8|6183.8|6188.8|6182.8|0
1635875620000|2021-11-02 17:53:40|6188.3|6182.3|6187.4|6181.4|6188.3|6182.3|6187.4|6181.4|1
1635875630000|2021-11-02 17:53:50|6187.9|6181.9|6187.4|6181.4|6187.9|6181.9|6187.4|6181.4|1
1635875640000|2021-11-02 17:54:00|6188.4|6182.4|6186.4|6180.4|6188.4|6182.4|6185.6|6179.6|6
1635875650000|2021-11-02 17:54:10|6185.9|6179.9|6186.9|6180.9|6186.9|6180.9|6185.9|6179.9|1
1635875660000|2021-11-02 17:54:20|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|6186.4|6180.4|5
1635875670000|2021-11-02 17:54:30|6186.3|6180.3|6186.3|6180.3|6186.4|6180.4|6186.3|6180.3|1
1635875680000|2021-11-02 17:54:40|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|4
1635875690000|2021-11-02 17:54:50|6189.6|6183.6|6192.1|6186.1|6192.1|6186.1|6189.6|6183.6|31
1635875700000|2021-11-02 17:55:00|6191.9|6185.9|6191.4|6185.4|6192.1|6186.1|6190.9|6184.9|43
1635875710000|2021-11-02 17:55:10|6190.9|6184.9|6191.4|6185.4|6191.4|6185.4|6190.9|6184.9|1
1635875720000|2021-11-02 17:55:20|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|5
1635875730000|2021-11-02 17:55:30|6191.6|6185.6|6190.9|6184.9|6192.1|6186.1|6190.9|6184.9|2
1635875740000|2021-11-02 17:55:40|6191.1|6185.1|6190.4|6184.4|6191.1|6185.1|6190.4|6184.4|5
1635875750000|2021-11-02 17:55:50|6190.9|6184.9|6190.7|6184.7|6191.1|6185.1|6189.9|6183.9|17
1635875760000|2021-11-02 17:56:00|6190.6|6184.6|6191.7|6185.7|6191.9|6185.9|6190.6|6184.6|12
1635875780000|2021-11-02 17:56:20|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|1
1635875790000|2021-11-02 17:56:30|||||||||3
1635875800000|2021-11-02 17:56:40|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|2
1635875810000|2021-11-02 17:56:50|6192.2|6186.2|6193.3|6187.3|6193.3|6187.3|6191.9|6185.9|8
1635875820000|2021-11-02 17:57:00|6193.8|6187.8|6193.1|6187.1|6193.8|6187.8|6193.1|6187.1|5
1635875840000|2021-11-02 17:57:20|6192.7|6186.7|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|2
1635875860000|2021-11-02 17:57:40|||||||||11
1635875870000|2021-11-02 17:57:50|6193.2|6187.2|6193.6|6187.6|6193.6|6187.6|6193.2|6187.2|2
1635875880000|2021-11-02 17:58:00|6193.1|6187.1|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|8
1635875890000|2021-11-02 17:58:10|6193.1|6187.1|6193.8|6187.8|6193.9|6187.9|6192.9|6186.9|2
1635875900000|2021-11-02 17:58:20|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|0
1635875910000|2021-11-02 17:58:30|6192.9|6186.9|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|3
1635875920000|2021-11-02 17:58:40|6191.9|6185.9|6191.4|6185.4|6192.3|6186.3|6190.9|6184.9|4
1635875930000|2021-11-02 17:58:50|6190.7|6184.7|6190.3|6184.3|6190.9|6184.9|6190.3|6184.3|19
1635875940000|2021-11-02 17:59:00|6189.9|6183.9|6189.8|6183.8|6189.9|6183.9|6187.3|6181.3|32
1635875950000|2021-11-02 17:59:10|6189.3|6183.3|6189.8|6183.8|6189.8|6183.8|6189.3|6183.3|1
1635875970000|2021-11-02 17:59:30|6189.4|6183.4|6188.7|6182.7|6189.4|6183.4|6188.7|6182.7|43
1635875980000|2021-11-02 17:59:40|||||||||1
1635875990000|2021-11-02 17:59:50|6188.3|6182.3|6188.7|6182.7|6188.7|6182.7|6188.3|6182.3|1
1635876000000|2021-11-02 18:00:00|6189.2|6183.2|6189.8|6183.8|6189.8|6183.8|6188.2|6182.2|17
1635876010000|2021-11-02 18:00:10|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|1
1635876020000|2021-11-02 18:00:20|6190.8|6184.8|6192.2|6186.2|6192.3|6186.3|6190.8|6184.8|6
1635876030000|2021-11-02 18:00:30|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.2|6185.2|5
1635876040000|2021-11-02 18:00:40|6192.7|6186.7|6192.8|6186.8|6193.2|6187.2|6192.7|6186.7|0
1635876050000|2021-11-02 18:00:50|6193.7|6187.7|6193.2|6187.2|6193.7|6187.7|6192.8|6186.8|2
1635876060000|2021-11-02 18:01:00|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635876070000|2021-11-02 18:01:10|6192.8|6186.8|6192.7|6186.7|6193.2|6187.2|6192.3|6186.3|3
1635876080000|2021-11-02 18:01:20|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1635876090000|2021-11-02 18:01:30|6192.7|6186.7|6192.8|6186.8|6192.8|6186.8|6192.7|6186.7|0
1635876100000|2021-11-02 18:01:40|6192.7|6186.7|6192.4|6186.4|6193.3|6187.3|6191.9|6185.9|41
1635876110000|2021-11-02 18:01:50|6192.9|6186.9|6194.1|6188.1|6194.1|6188.1|6192.8|6186.8|5
1635876120000|2021-11-02 18:02:00|6194.2|6188.2|6193.4|6187.4|6194.2|6188.2|6193.4|6187.4|3
1635876130000|2021-11-02 18:02:10|6192.9|6186.9|6193.3|6187.3|6193.3|6187.3|6192.9|6186.9|3
1635876140000|2021-11-02 18:02:20|6193.4|6187.4|6193.9|6187.9|6193.9|6187.9|6193.4|6187.4|33
1635876150000|2021-11-02 18:02:30|6193.6|6187.6|6197.6|6191.6|6197.6|6191.6|6193.6|6187.6|12
1635876160000|2021-11-02 18:02:40|6197.9|6191.9|6197.9|6191.9|6198.4|6192.4|6196.9|6190.9|3
1635876170000|2021-11-02 18:02:50|6198.4|6192.4|6198.4|6192.4|6199.4|6193.4|6197.9|6191.9|8
1635876180000|2021-11-02 18:03:00|6198.9|6192.9|6198.4|6192.4|6198.9|6192.9|6198.4|6192.4|1
1635876190000|2021-11-02 18:03:10|6199.1|6193.1|6201.1|6195.1|6201.1|6195.1|6199.1|6193.1|13
1635876200000|2021-11-02 18:03:20|6201.4|6195.4|6201.9|6195.9|6201.9|6195.9|6200.1|6194.1|10
1635876210000|2021-11-02 18:03:30|6201.1|6195.1|6201.1|6195.1|6201.4|6195.4|6201.1|6195.1|1
1635876220000|2021-11-02 18:03:40|6201.4|6195.4|6201.1|6195.1|6201.4|6195.4|6201.1|6195.1|7
1635876230000|2021-11-02 18:03:50|6201.9|6195.9|6201.9|6195.9|6202.1|6196.1|6201.1|6195.1|1
1635876240000|2021-11-02 18:04:00|6202.1|6196.1|6203.7|6197.7|6203.7|6197.7|6201.9|6195.9|6
1635876250000|2021-11-02 18:04:10|6203.6|6197.6|6203.1|6197.1|6203.7|6197.7|6203.1|6197.1|1
1635876260000|2021-11-02 18:04:20|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|5
1635876280000|2021-11-02 18:04:40|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.1|6196.1|9
1635876290000|2021-11-02 18:04:50|6202.4|6196.4|6200.6|6194.6|6202.6|6196.6|6200.6|6194.6|3
1635876300000|2021-11-02 18:05:00|6200.4|6194.4|6201.1|6195.1|6201.1|6195.1|6200.1|6194.1|7
1635876310000|2021-11-02 18:05:10|6200.3|6194.3|6198.4|6192.4|6200.3|6194.3|6198.4|6192.4|11
1635876320000|2021-11-02 18:05:20|6198.3|6192.3|6197.3|6191.3|6198.3|6192.3|6197.3|6191.3|6
1635876330000|2021-11-02 18:05:30|6195.3|6189.3|6195.9|6189.9|6195.9|6189.9|6195.3|6189.3|9
1635876340000|2021-11-02 18:05:40|6195.8|6189.8|6193.9|6187.9|6195.9|6189.9|6193.8|6187.8|4
1635876350000|2021-11-02 18:05:50|6194.3|6188.3|6194.4|6188.4|6194.9|6188.9|6194.3|6188.3|5
1635876360000|2021-11-02 18:06:00|6194.8|6188.8|6194.3|6188.3|6194.9|6188.9|6193.9|6187.9|10
1635876370000|2021-11-02 18:06:10|6193.8|6187.8|6193.8|6187.8|6194.8|6188.8|6193.4|6187.4|4
1635876380000|2021-11-02 18:06:20|6193.3|6187.3|6193.7|6187.7|6193.7|6187.7|6193.3|6187.3|0
1635876390000|2021-11-02 18:06:30|6193.3|6187.3|6193.5|6187.5|6193.7|6187.7|6192.7|6186.7|2
1635876400000|2021-11-02 18:06:40|6193.2|6187.2|6192.8|6186.8|6193.2|6187.2|6192.8|6186.8|1
1635876410000|2021-11-02 18:06:50|6193.2|6187.2|6191.5|6185.5|6193.2|6187.2|6191.2|6185.2|4
1635876420000|2021-11-02 18:07:00|6191.2|6185.2|6192.7|6186.7|6192.7|6186.7|6191.2|6185.2|5
1635876440000|2021-11-02 18:07:20|6193.7|6187.7|6192.7|6186.7|6193.8|6187.8|6192.7|6186.7|7
1635876450000|2021-11-02 18:07:30|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.2|6186.2|2
1635876460000|2021-11-02 18:07:40|6192.3|6186.3|6191.8|6185.8|6192.8|6186.8|6191.8|6185.8|0
1635876470000|2021-11-02 18:07:50|6191.3|6185.3|6192.7|6186.7|6192.7|6186.7|6191.3|6185.3|2
1635876480000|2021-11-02 18:08:00|6192.2|6186.2|6192.7|6186.7|6192.7|6186.7|6191.9|6185.9|3
1635876490000|2021-11-02 18:08:10|6191.9|6185.9|6191.9|6185.9|6192.3|6186.3|6191.9|6185.9|0
1635876500000|2021-11-02 18:08:20|6192.7|6186.7|6192.3|6186.3|6192.7|6186.7|6192.3|6186.3|0
1635876510000|2021-11-02 18:08:30|6191.9|6185.9|6192.8|6186.8|6192.9|6186.9|6190.9|6184.9|3
1635876520000|2021-11-02 18:08:40|6192.9|6186.9|6194.1|6188.1|6194.4|6188.4|6192.9|6186.9|4
1635876530000|2021-11-02 18:08:50|6193.9|6187.9|6193.1|6187.1|6194.4|6188.4|6193.1|6187.1|22
1635876540000|2021-11-02 18:09:00|6193.9|6187.9|6194.6|6188.6|6194.9|6188.9|6193.1|6187.1|6
1635876550000|2021-11-02 18:09:10|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.1|6188.1|1
1635876560000|2021-11-02 18:09:20|6194.4|6188.4|6194.1|6188.1|6194.8|6188.8|6193.9|6187.9|0
1635876570000|2021-11-02 18:09:30|6194.4|6188.4|6193.9|6187.9|6194.4|6188.4|6193.9|6187.9|4
1635876580000|2021-11-02 18:09:40|6193.6|6187.6|6192.1|6186.1|6194.9|6188.9|6192.1|6186.1|6
1635876590000|2021-11-02 18:09:50|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|5
1635876600000|2021-11-02 18:10:00|6190.4|6184.4|6191.9|6185.9|6191.9|6185.9|6190.1|6184.1|19
1635876610000|2021-11-02 18:10:10|6190.1|6184.1|6192.1|6186.1|6192.4|6186.4|6190.1|6184.1|19
1635876620000|2021-11-02 18:10:20|6191.9|6185.9|6192.1|6186.1|6192.1|6186.1|6191.9|6185.9|1
1635876630000|2021-11-02 18:10:30|6191.9|6185.9|6189.6|6183.6|6191.9|6185.9|6189.6|6183.6|5
1635876640000|2021-11-02 18:10:40|6190.1|6184.1|6189.6|6183.6|6190.1|6184.1|6189.1|6183.1|7
1635876650000|2021-11-02 18:10:50|6189.1|6183.1|6190.1|6184.1|6190.4|6184.4|6189.1|6183.1|6
1635876660000|2021-11-02 18:11:00|6190.2|6184.2|6191.4|6185.4|6191.8|6185.8|6189.6|6183.6|12
1635876670000|2021-11-02 18:11:10|6191.8|6185.8|6191.9|6185.9|6191.9|6185.9|6191.4|6185.4|0
1635876680000|2021-11-02 18:11:20|6191.2|6185.2|6190.9|6184.9|6191.4|6185.4|6190.9|6184.9|6
1635876690000|2021-11-02 18:11:30|6190.1|6184.1|6189.9|6183.9|6190.1|6184.1|6189.9|6183.9|14
1635876700000|2021-11-02 18:11:40|6189.8|6183.8|6192.4|6186.4|6192.4|6186.4|6189.8|6183.8|7
1635876710000|2021-11-02 18:11:50|6192.1|6186.1|6189.1|6183.1|6192.4|6186.4|6188.9|6182.9|5
1635876720000|2021-11-02 18:12:00|6189.4|6183.4|6188.9|6182.9|6189.9|6183.9|6188.9|6182.9|5
1635876730000|2021-11-02 18:12:10|6188.6|6182.6|6188.1|6182.1|6188.6|6182.6|6188.1|6182.1|5
1635876740000|2021-11-02 18:12:20|6187.9|6181.9|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|6
1635876750000|2021-11-02 18:12:30|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|15
1635876760000|2021-11-02 18:12:40|6187.3|6181.3|6187.3|6181.3|6187.4|6181.4|6187.3|6181.3|5
1635876770000|2021-11-02 18:12:50|6186.7|6180.7|6186.8|6180.8|6186.8|6180.8|6186.3|6180.3|5
1635876780000|2021-11-02 18:13:00|6187.2|6181.2|6188.8|6182.8|6189.3|6183.3|6186.8|6180.8|22
1635876790000|2021-11-02 18:13:10|6188.3|6182.3|6187.8|6181.8|6188.3|6182.3|6186.8|6180.8|10
1635876800000|2021-11-02 18:13:20|6187.7|6181.7|6186.7|6180.7|6187.7|6181.7|6186.7|6180.7|81
1635876810000|2021-11-02 18:13:30|6187.2|6181.2|6185.8|6179.8|6187.2|6181.2|6184.8|6178.8|16
1635876820000|2021-11-02 18:13:40|6186.2|6180.2|6184.7|6178.7|6186.2|6180.2|6184.4|6178.4|44
1635876830000|2021-11-02 18:13:50|6185|6179|6184|6178|6185.5|6179.5|6183.8|6177.8|26
1635876840000|2021-11-02 18:14:00|6183.4|6177.4|6181|6175|6183.4|6177.4|6180|6174|99
1635876850000|2021-11-02 18:14:10|6181.4|6175.4|6178|6172|6181.5|6175.5|6177.5|6171.5|50
1635876860000|2021-11-02 18:14:20|6178.2|6172.2|6177.5|6171.5|6181|6175|6177.5|6171.5|79
1635876870000|2021-11-02 18:14:30|6179.7|6173.7|6179.7|6173.7|6181.8|6175.8|6179.5|6173.5|73
1635876880000|2021-11-02 18:14:40|6180.7|6174.7|6177|6171|6181.2|6175.2|6177|6171|78
1635876890000|2021-11-02 18:14:50|6176.7|6170.7|6176|6170|6177.2|6171.2|6176|6170|115
1635876900000|2021-11-02 18:15:00|6177.2|6171.2|6177.5|6171.5|6178.3|6172.3|6177|6171|19
1635876910000|2021-11-02 18:15:10|6177.7|6171.7|6176.5|6170.5|6178|6172|6176.5|6170.5|15
1635876920000|2021-11-02 18:15:20|6176.4|6170.4|6175.9|6169.9|6176.9|6170.9|6175|6169|33
1635876930000|2021-11-02 18:15:30|6176.8|6170.8|6175.9|6169.9|6176.8|6170.8|6175.5|6169.5|7
1635876940000|2021-11-02 18:15:40|6175.5|6169.5|6175.5|6169.5|6175.9|6169.9|6175|6169|5
1635876950000|2021-11-02 18:15:50|6175.4|6169.4|6172.3|6166.3|6175.4|6169.4|6172.3|6166.3|46
1635876960000|2021-11-02 18:16:00|6170.4|6164.4|6170|6164|6171.5|6165.5|6170|6164|10
1635876970000|2021-11-02 18:16:10|6170.9|6164.9|6172.4|6166.4|6172.4|6166.4|6170.9|6164.9|12
1635876980000|2021-11-02 18:16:20|6171.9|6165.9|6171.4|6165.4|6171.9|6165.9|6170.4|6164.4|3
1635876990000|2021-11-02 18:16:30|6171.9|6165.9|6170.4|6164.4|6171.9|6165.9|6170.4|6164.4|2
1635877000000|2021-11-02 18:16:40|6169.7|6163.7|6169.3|6163.3|6169.7|6163.7|6169.3|6163.3|4
1635877010000|2021-11-02 18:16:50|6168.9|6162.9|6166.4|6160.4|6168.9|6162.9|6166.4|6160.4|52
1635877020000|2021-11-02 18:17:00|6166.8|6160.8|6166.4|6160.4|6167.8|6161.8|6166.4|6160.4|28
1635877030000|2021-11-02 18:17:10|6166.5|6160.5|6166.9|6160.9|6166.9|6160.9|6166.5|6160.5|0
1635877040000|2021-11-02 18:17:20|6167.3|6161.3|6168.5|6162.5|6169.5|6163.5|6167.3|6161.3|5
1635877050000|2021-11-02 18:17:30|6169|6163|6169.4|6163.4|6169.4|6163.4|6169|6163|0
1635877060000|2021-11-02 18:17:40|6169.5|6163.5|6170.4|6164.4|6170.5|6164.5|6169.5|6163.5|3
1635877070000|2021-11-02 18:17:50|6170.9|6164.9|6170.5|6164.5|6171.3|6165.3|6170.5|6164.5|0
1635877080000|2021-11-02 18:18:00|6170.2|6164.2|6169|6163|6170.2|6164.2|6169|6163|8
1635877090000|2021-11-02 18:18:10|6167.9|6161.9|6166|6160|6168.4|6162.4|6166|6160|5
1635877100000|2021-11-02 18:18:20|6165|6159|6165.5|6159.5|6165.5|6159.5|6165|6159|6
1635877110000|2021-11-02 18:18:30|6165.4|6159.4|6166.4|6160.4|6166.4|6160.4|6165|6159|3
1635877120000|2021-11-02 18:18:40|6166|6160|6165.4|6159.4|6166|6160|6165.4|6159.4|1
1635877140000|2021-11-02 18:19:00|6165.5|6159.5|6167|6161|6167|6161|6165.5|6159.5|12
1635877150000|2021-11-02 18:19:10|6165.5|6159.5|6165.4|6159.4|6165.5|6159.5|6165.4|6159.4|3
1635877160000|2021-11-02 18:19:20|6165|6159|6167.5|6161.5|6167.5|6161.5|6165|6159|39
1635877170000|2021-11-02 18:19:30|6166.9|6160.9|6167.4|6161.4|6167.4|6161.4|6166.8|6160.8|17
1635877180000|2021-11-02 18:19:40|6167|6161|6166|6160|6167|6161|6166|6160|23
1635877190000|2021-11-02 18:19:50|6166.5|6160.5|6165|6159|6166.5|6160.5|6164.9|6158.9|13
1635897600000|2021-11-03 00:00:00|6168.3|6162.3|6160.2|6154.2|6172.8|6163.8|6159.7|6153.7|119
1635897610000|2021-11-03 00:00:10|6159.8|6153.8|6162.4|6156.4|6162.9|6156.9|6158.8|6152.8|7
1635897620000|2021-11-03 00:00:20|6162.6|6156.6|6159.2|6153.2|6162.9|6156.9|6159.2|6153.2|23
1635897630000|2021-11-03 00:00:30|6157.7|6151.7|6157.9|6151.9|6158.8|6152.8|6156.5|6150.5|8
1635897640000|2021-11-03 00:00:40|6157.6|6151.6|6152.2|6146.2|6157.6|6151.6|6152.1|6146.1|18
1635897650000|2021-11-03 00:00:50|6152.1|6146.1|6150.7|6144.7|6152.1|6146.1|6150.1|6144.1|17
1635897660000|2021-11-03 00:01:00|6150.1|6144.1|6149.5|6143.5|6150.2|6144.2|6149.5|6143.5|6
1635897670000|2021-11-03 00:01:10|6150.2|6144.2|6147.7|6141.7|6150.2|6144.2|6147.3|6141.3|3
1635897680000|2021-11-03 00:01:20|6148.1|6142.1|6151.7|6145.7|6151.7|6145.7|6147.8|6141.8|1
1635897690000|2021-11-03 00:01:30|6151.8|6145.8|6152.6|6146.6|6152.7|6146.7|6151.8|6145.8|4
1635897700000|2021-11-03 00:01:40|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|0
1635897710000|2021-11-03 00:01:50|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|1
1635897730000|2021-11-03 00:02:10|6155.1|6149.1|6155.1|6149.1|6155.6|6149.6|6155.1|6149.1|1
1635897740000|2021-11-03 00:02:20|6155.6|6149.6|6155.1|6149.1|6155.6|6149.6|6155.1|6149.1|0
1635897750000|2021-11-03 00:02:30|6154.9|6148.9|6155.6|6149.6|6155.6|6149.6|6154.7|6148.7|1
1635897760000|2021-11-03 00:02:40|6156.1|6150.1|6155.1|6149.1|6156.1|6150.1|6155.1|6149.1|1
1635897770000|2021-11-03 00:02:50|6155.4|6149.4|6155.1|6149.1|6156.1|6150.1|6155.1|6149.1|2
1635897780000|2021-11-03 00:03:00|6155.6|6149.6|6155.1|6149.1|6155.6|6149.6|6155.1|6149.1|0
1635897790000|2021-11-03 00:03:10|6155.8|6149.8|6157.1|6151.1|6157.1|6151.1|6155.8|6149.8|9
1635897800000|2021-11-03 00:03:20|6157.4|6151.4|6155.8|6149.8|6157.4|6151.4|6155.8|6149.8|5
1635897810000|2021-11-03 00:03:30|||||||||1
1635897820000|2021-11-03 00:03:40|6155.4|6149.4|6156.8|6150.8|6156.8|6150.8|6154.9|6148.9|6
1635897830000|2021-11-03 00:03:50|6156.3|6150.3|6156.8|6150.8|6156.8|6150.8|6156.3|6150.3|1
1635897840000|2021-11-03 00:04:00|6157.8|6151.8|6160.8|6154.8|6161.4|6155.4|6157.8|6151.8|9
1635897850000|2021-11-03 00:04:10|6160.1|6154.1|6161.4|6155.4|6161.4|6155.4|6158.8|6152.8|7
1635897860000|2021-11-03 00:04:20|||||||||3
1635897870000|2021-11-03 00:04:30|6161.9|6155.9|6162.4|6156.4|6162.4|6156.4|6161.9|6155.9|6
1635897880000|2021-11-03 00:04:40|6163.7|6157.7|6163.3|6157.3|6163.7|6157.7|6163.3|6157.3|1
1635897890000|2021-11-03 00:04:50|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1635897900000|2021-11-03 00:05:00|6162.3|6156.3|6162.8|6156.8|6162.8|6156.8|6162.3|6156.3|4
1635897910000|2021-11-03 00:05:10|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|2
1635897920000|2021-11-03 00:05:20|6161.4|6155.4|6161.8|6155.8|6161.8|6155.8|6160.3|6154.3|2
1635897930000|2021-11-03 00:05:30|6161.7|6155.7|6161.3|6155.3|6161.8|6155.8|6161.3|6155.3|0
1635897950000|2021-11-03 00:05:50|6160.8|6154.8|6161.8|6155.8|6161.8|6155.8|6160.8|6154.8|0
1635897970000|2021-11-03 00:06:10|6161.2|6155.2|6160.8|6154.8|6161.2|6155.2|6160.8|6154.8|2
1635897980000|2021-11-03 00:06:20|||||||||1
1635897990000|2021-11-03 00:06:30|6160.3|6154.3|6159.3|6153.3|6160.3|6154.3|6158.4|6152.4|1
1635898010000|2021-11-03 00:06:50|6158.9|6152.9|6157.8|6151.8|6158.9|6152.9|6157.8|6151.8|1
1635898020000|2021-11-03 00:07:00|6157.4|6151.4|6158.3|6152.3|6158.3|6152.3|6157.4|6151.4|0
1635898030000|2021-11-03 00:07:10|||||||||1
1635898040000|2021-11-03 00:07:20|6158.6|6152.6|6158.3|6152.3|6158.6|6152.6|6158.3|6152.3|0
1635898050000|2021-11-03 00:07:30|6158.9|6152.9|6159.3|6153.3|6159.3|6153.3|6158.9|6152.9|2
1635898060000|2021-11-03 00:07:40|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|0
1635898070000|2021-11-03 00:07:50|6159.3|6153.3|6159.3|6153.3|6159.3|6153.3|6158.9|6152.9|0
1635898080000|2021-11-03 00:08:00|6158.8|6152.8|6159.3|6153.3|6159.3|6153.3|6158.3|6152.3|0
1635898090000|2021-11-03 00:08:10|6159|6153|6159.3|6153.3|6159.3|6153.3|6159|6153|1
1635898100000|2021-11-03 00:08:20|6159.6|6153.6|6160.3|6154.3|6160.3|6154.3|6159.6|6153.6|1
1635898130000|2021-11-03 00:08:50|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|1
1635898140000|2021-11-03 00:09:00|6160.8|6154.8|6160.8|6154.8|6161.4|6155.4|6160.3|6154.3|2
1635898150000|2021-11-03 00:09:10|6160.7|6154.7|6160.3|6154.3|6160.7|6154.7|6160.3|6154.3|0
1635898160000|2021-11-03 00:09:20|6160.2|6154.2|6159.9|6153.9|6160.3|6154.3|6159.9|6153.9|1
1635898170000|2021-11-03 00:09:30|6160.4|6154.4|6158.9|6152.9|6160.4|6154.4|6158.9|6152.9|0
1635898180000|2021-11-03 00:09:40|6158.4|6152.4|6158.3|6152.3|6158.4|6152.4|6158.3|6152.3|1
1635898200000|2021-11-03 00:10:00|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|1
1635898240000|2021-11-03 00:10:40|6159.5|6153.5|6159.8|6153.8|6159.8|6153.8|6159.5|6153.5|2
1635898300000|2021-11-03 00:11:40|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|0
1635898310000|2021-11-03 00:11:50|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|1
1635898320000|2021-11-03 00:12:00|6160.8|6154.8|6161.9|6155.9|6161.9|6155.9|6160.8|6154.8|0
1635898330000|2021-11-03 00:12:10|6162.3|6156.3|6161.8|6155.8|6162.3|6156.3|6161.8|6155.8|0
1635898340000|2021-11-03 00:12:20|6162.3|6156.3|6162.8|6156.8|6162.8|6156.8|6162.3|6156.3|0
1635898350000|2021-11-03 00:12:30|6162.9|6156.9|6163.3|6157.3|6163.3|6157.3|6162.9|6156.9|0
1635898380000|2021-11-03 00:13:00|6163.2|6157.2|6161.3|6155.3|6163.2|6157.2|6160.8|6154.8|1
1635898390000|2021-11-03 00:13:10|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635898400000|2021-11-03 00:13:20|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|0
1635898410000|2021-11-03 00:13:30|6162.5|6156.5|6162.8|6156.8|6162.9|6156.9|6162.1|6156.1|4
1635898420000|2021-11-03 00:13:40|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1635898430000|2021-11-03 00:13:50|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|0
1635898440000|2021-11-03 00:14:00|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6161.8|6155.8|1
1635898500000|2021-11-03 00:15:00|6162.7|6156.7|6162.3|6156.3|6162.7|6156.7|6162.3|6156.3|6
1635898550000|2021-11-03 00:15:50|||||||||1
1635898580000|2021-11-03 00:16:20|6162.2|6156.2|6160.8|6154.8|6162.2|6156.2|6160.8|6154.8|1
1635898590000|2021-11-03 00:16:30|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|0
1635898600000|2021-11-03 00:16:40|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|6160.3|6154.3|0
1635898610000|2021-11-03 00:16:50|6159.8|6153.8|6158.8|6152.8|6159.8|6153.8|6158.8|6152.8|0
1635898630000|2021-11-03 00:17:10|6158.1|6152.1|6157.9|6151.9|6158.1|6152.1|6157.9|6151.9|0
1635898640000|2021-11-03 00:17:20|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|0
1635898700000|2021-11-03 00:18:20|||||||||2
1635898710000|2021-11-03 00:18:30|6158.7|6152.7|6157.9|6151.9|6158.7|6152.7|6157.9|6151.9|0
1635898740000|2021-11-03 00:19:00|6158.8|6152.8|6158.8|6152.8|6159.3|6153.3|6158.8|6152.8|7
1635898750000|2021-11-03 00:19:10|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|7
1635898760000|2021-11-03 00:19:20|6157.1|6151.1|6156.2|6150.2|6157.1|6151.1|6156.2|6150.2|2
1635898770000|2021-11-03 00:19:30|6155.3|6149.3|6154.8|6148.8|6155.3|6149.3|6154.8|6148.8|1
1635898780000|2021-11-03 00:19:40|6154.9|6148.9|6155.3|6149.3|6155.3|6149.3|6154.9|6148.9|1
1635898790000|2021-11-03 00:19:50|6154.9|6148.9|6154.8|6148.8|6154.9|6148.9|6154.8|6148.8|0
1635898810000|2021-11-03 00:20:10|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|2
1635898820000|2021-11-03 00:20:20|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|2
1635898830000|2021-11-03 00:20:30|||||||||2
1635898850000|2021-11-03 00:20:50|6154.7|6148.7|6154.3|6148.3|6154.7|6148.7|6154.3|6148.3|1
1635898860000|2021-11-03 00:21:00|6154.4|6148.4|6154.4|6148.4|6154.8|6148.8|6154.4|6148.4|2
1635898880000|2021-11-03 00:21:20|6154.8|6148.8|6155.3|6149.3|6155.3|6149.3|6154.8|6148.8|3
1635898890000|2021-11-03 00:21:30|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.8|6149.8|3
1635898900000|2021-11-03 00:21:40|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1635898910000|2021-11-03 00:21:50|6154.9|6148.9|6154.8|6148.8|6154.9|6148.9|6154.8|6148.8|3
1635898920000|2021-11-03 00:22:00|6154.7|6148.7|6154.3|6148.3|6154.7|6148.7|6154.3|6148.3|0
1635898930000|2021-11-03 00:22:10|||||||||1
1635898970000|2021-11-03 00:22:50|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|0
1635899000000|2021-11-03 00:23:20|||||||||1
1635899010000|2021-11-03 00:23:30|6152.6|6146.6|6153.3|6147.3|6153.3|6147.3|6152.2|6146.2|6
1635899020000|2021-11-03 00:23:40|||||||||2
1635899030000|2021-11-03 00:23:50|||||||||4
1635899040000|2021-11-03 00:24:00|6152.6|6146.6|6154.4|6148.4|6154.4|6148.4|6152.6|6146.6|8
1635899050000|2021-11-03 00:24:10|6154.3|6148.3|6153.8|6147.8|6154.3|6148.3|6153.8|6147.8|1
1635899060000|2021-11-03 00:24:20|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|0
1635899070000|2021-11-03 00:24:30|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|5
1635899110000|2021-11-03 00:25:10|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|1
1635899130000|2021-11-03 00:25:30|6152.9|6146.9|6153.3|6147.3|6153.3|6147.3|6152.9|6146.9|0
1635899160000|2021-11-03 00:26:00|6152.6|6146.6|6151.3|6145.3|6152.8|6146.8|6150.8|6144.8|3
1635899170000|2021-11-03 00:26:10|||||||||1
1635899190000|2021-11-03 00:26:30|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6
1635899210000|2021-11-03 00:26:50|6152.4|6146.4|6152.8|6146.8|6152.8|6146.8|6152.4|6146.4|0
1635899230000|2021-11-03 00:27:10|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|1
1635899240000|2021-11-03 00:27:20|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|0
1635899250000|2021-11-03 00:27:30|6152.9|6146.9|6152.3|6146.3|6152.9|6146.9|6152.3|6146.3|2
1635899260000|2021-11-03 00:27:40|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1635899270000|2021-11-03 00:27:50|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|0
1635899280000|2021-11-03 00:28:00|6151.9|6145.9|6150.9|6144.9|6151.9|6145.9|6150.8|6144.8|2
1635899290000|2021-11-03 00:28:10|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|5
1635899300000|2021-11-03 00:28:20|6150.8|6144.8|6150|6144|6150.8|6144.8|6150|6144|2
1635899310000|2021-11-03 00:28:30|6150.5|6144.5|6149.5|6143.5|6150.7|6144.7|6149|6143|3
1635899320000|2021-11-03 00:28:40|6149|6143|6144|6138|6149|6143|6144|6138|19
1635899330000|2021-11-03 00:28:50|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|0
1635899340000|2021-11-03 00:29:00|6144|6138|6143.7|6137.7|6144.4|6138.4|6143.5|6137.5|11
1635899350000|2021-11-03 00:29:10|6143.5|6137.5|6143.7|6137.7|6143.7|6137.7|6143.5|6137.5|0
1635899360000|2021-11-03 00:29:20|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|5
1635899380000|2021-11-03 00:29:40|6143.8|6137.8|6145.7|6139.7|6145.7|6139.7|6143.8|6137.8|3
1635899390000|2021-11-03 00:29:50|6145.5|6139.5|6145.4|6139.4|6145.5|6139.5|6145.4|6139.4|0
1635899400000|2021-11-03 00:30:00|6145|6139|6144.7|6138.7|6145.7|6139.7|6144.6|6138.6|4
1635899430000|2021-11-03 00:30:30|6145|6139|6145|6139|6145|6139|6145|6139|0
1635899440000|2021-11-03 00:30:40|6144.7|6138.7|6145|6139|6145|6139|6144.7|6138.7|0
1635899460000|2021-11-03 00:31:00|6145.5|6139.5|6145.7|6139.7|6145.7|6139.7|6145.5|6139.5|0
1635899470000|2021-11-03 00:31:10|6146.2|6140.2|6145.7|6139.7|6146.2|6140.2|6145.7|6139.7|0
1635899500000|2021-11-03 00:31:40|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|0
1635899510000|2021-11-03 00:31:50|6145.2|6139.2|6145.2|6139.2|6145.7|6139.7|6145.2|6139.2|1
1635899520000|2021-11-03 00:32:00|6145.3|6139.3|6145.7|6139.7|6145.7|6139.7|6145.2|6139.2|1
1635899530000|2021-11-03 00:32:10|6145.8|6139.8|6145.7|6139.7|6145.8|6139.8|6144.7|6138.7|3
1635899540000|2021-11-03 00:32:20|6145.2|6139.2|6145.7|6139.7|6145.7|6139.7|6145.2|6139.2|0
1635899590000|2021-11-03 00:33:10|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|1
1635899600000|2021-11-03 00:33:20|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|1
1635899620000|2021-11-03 00:33:40|6145.4|6139.4|6145.7|6139.7|6145.7|6139.7|6145.4|6139.4|1
1635899640000|2021-11-03 00:34:00|||||||||1
1635899680000|2021-11-03 00:34:40|6145.8|6139.8|6146.2|6140.2|6146.2|6140.2|6145.8|6139.8|1
1635899700000|2021-11-03 00:35:00|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|1
1635899710000|2021-11-03 00:35:10|6146.3|6140.3|6146.7|6140.7|6147|6141|6146.3|6140.3|0
1635899720000|2021-11-03 00:35:20|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|4
1635899730000|2021-11-03 00:35:30|||||||||1
1635899740000|2021-11-03 00:35:40|6147.7|6141.7|6149.7|6143.7|6149.7|6143.7|6147.7|6141.7|1
1635899750000|2021-11-03 00:35:50|6149.5|6143.5|6148.7|6142.7|6149.5|6143.5|6148.7|6142.7|0
1635899760000|2021-11-03 00:36:00|6148.8|6142.8|6150.3|6144.3|6150.3|6144.3|6148.8|6142.8|1
1635899780000|2021-11-03 00:36:20|6149.8|6143.8|6150.3|6144.3|6151.2|6145.2|6149.8|6143.8|0
1635899790000|2021-11-03 00:36:30|6149.8|6143.8|6150.3|6144.3|6150.3|6144.3|6149.8|6143.8|0
1635899800000|2021-11-03 00:36:40|6150.2|6144.2|6150.7|6144.7|6150.7|6144.7|6150.2|6144.2|0
1635899820000|2021-11-03 00:37:00|6150.3|6144.3|6150.7|6144.7|6150.8|6144.8|6150.3|6144.3|0
1635899830000|2021-11-03 00:37:10|||||||||1
1635899850000|2021-11-03 00:37:30|6150.8|6144.8|6151.2|6145.2|6151.2|6145.2|6150.8|6144.8|0
1635899870000|2021-11-03 00:37:50|6150.7|6144.7|6150.3|6144.3|6150.7|6144.7|6150.3|6144.3|0
1635899880000|2021-11-03 00:38:00|6150.2|6144.2|6151|6145|6151|6145|6150.2|6144.2|0
1635899910000|2021-11-03 00:38:30|6150.7|6144.7|6150.5|6144.5|6150.7|6144.7|6150.2|6144.2|0
1635899920000|2021-11-03 00:38:40|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1635899960000|2021-11-03 00:39:20|6151.3|6145.3|6151.2|6145.2|6151.3|6145.3|6151.2|6145.2|1
1635899980000|2021-11-03 00:39:40|6151.3|6145.3|6150.7|6144.7|6151.7|6145.7|6150.7|6144.7|1
1635900000000|2021-11-03 00:40:00|6150.5|6144.5|6150.7|6144.7|6151.2|6145.2|6150.5|6144.5|1
1635900020000|2021-11-03 00:40:20|6150.5|6144.5|6150.2|6144.2|6150.5|6144.5|6150|6144|1
1635900030000|2021-11-03 00:40:30|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|0
1635900040000|2021-11-03 00:40:40|6150.5|6144.5|6150.7|6144.7|6150.7|6144.7|6150.5|6144.5|0
1635900060000|2021-11-03 00:41:00|6150.8|6144.8|6151.2|6145.2|6151.2|6145.2|6150.8|6144.8|0
1635900070000|2021-11-03 00:41:10|6150.8|6144.8|6149.7|6143.7|6150.8|6144.8|6149.7|6143.7|0
1635900100000|2021-11-03 00:41:40|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1635900110000|2021-11-03 00:41:50|6148.9|6142.9|6149.7|6143.7|6149.7|6143.7|6148.9|6142.9|0
1635900130000|2021-11-03 00:42:10|6150.2|6144.2|6150.3|6144.3|6150.3|6144.3|6150.2|6144.2|0
1635900140000|2021-11-03 00:42:20|6150.6|6144.6|6150.3|6144.3|6150.7|6144.7|6150.3|6144.3|4
1635900160000|2021-11-03 00:42:40|6150.7|6144.7|6150.3|6144.3|6150.7|6144.7|6150.3|6144.3|0
1635900170000|2021-11-03 00:42:50|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.4|6144.4|0
1635900180000|2021-11-03 00:43:00|6151|6145|6150.7|6144.7|6151|6145|6150.7|6144.7|0
1635900190000|2021-11-03 00:43:10|6151|6145|6150.7|6144.7|6151|6145|6150.7|6144.7|0
1635900230000|2021-11-03 00:43:50|6151|6145|6150.7|6144.7|6151|6145|6150.7|6144.7|0
1635900240000|2021-11-03 00:44:00|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635900250000|2021-11-03 00:44:10|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1635900260000|2021-11-03 00:44:20|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.2|6144.2|0
1635900290000|2021-11-03 00:44:50|6150.2|6144.2|6150.3|6144.3|6150.3|6144.3|6150.2|6144.2|0
1635900310000|2021-11-03 00:45:10|6150.8|6144.8|6150.3|6144.3|6150.9|6144.9|6150.3|6144.3|0
1635900350000|2021-11-03 00:45:50|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|0
1635900360000|2021-11-03 00:46:00|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635900370000|2021-11-03 00:46:10|6150.2|6144.2|6149.3|6143.3|6150.2|6144.2|6149.2|6143.2|1
1635900390000|2021-11-03 00:46:30|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635900410000|2021-11-03 00:46:50|6150.4|6144.4|6149.9|6143.9|6150.4|6144.4|6149.9|6143.9|0
1635900420000|2021-11-03 00:47:00|6149.8|6143.8|6149.9|6143.9|6149.9|6143.9|6149.8|6143.8|0
1635900430000|2021-11-03 00:47:10|6149.7|6143.7|6149.9|6143.9|6149.9|6143.9|6148.8|6142.8|1
1635900440000|2021-11-03 00:47:20|6149.4|6143.4|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|0
1635900460000|2021-11-03 00:47:40|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|0
1635900480000|2021-11-03 00:48:00|6149.3|6143.3|6149.9|6143.9|6149.9|6143.9|6149.3|6143.3|0
1635900510000|2021-11-03 00:48:30|6150.1|6144.1|6150.4|6144.4|6150.4|6144.4|6150.1|6144.1|0
1635900520000|2021-11-03 00:48:40|6150.7|6144.7|6149.8|6143.8|6150.7|6144.7|6149.8|6143.8|2
1635900550000|2021-11-03 00:49:10|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635900580000|2021-11-03 00:49:40|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6150.9|6144.9|6
1635900590000|2021-11-03 00:49:50|6150.3|6144.3|6150.2|6144.2|6150.3|6144.3|6150.2|6144.2|1
1635900670000|2021-11-03 00:51:10|6150.3|6144.3|6150.4|6144.4|6150.4|6144.4|6149.8|6143.8|4
1635900690000|2021-11-03 00:51:30|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|0
1635900720000|2021-11-03 00:52:00|6150.8|6144.8|6149.9|6143.9|6150.8|6144.8|6149.9|6143.9|0
1635900750000|2021-11-03 00:52:30|6149.8|6143.8|6149.8|6143.8|6149.9|6143.9|6149.8|6143.8|0
1635900760000|2021-11-03 00:52:40|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635900800000|2021-11-03 00:53:20|6150.4|6144.4|6149.9|6143.9|6150.4|6144.4|6149.9|6143.9|0
1635900810000|2021-11-03 00:53:30|6150.4|6144.4|6150.9|6144.9|6150.9|6144.9|6150.4|6144.4|0
1635900830000|2021-11-03 00:53:50|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|1
1635900890000|2021-11-03 00:54:50|6151.3|6145.3|6151.3|6145.3|6151.7|6145.7|6151.2|6145.2|0
1635900900000|2021-11-03 00:55:00|6151.7|6145.7|6151.2|6145.2|6151.7|6145.7|6151.2|6145.2|0
1635900910000|2021-11-03 00:55:10|6151.7|6145.7|6151.8|6145.8|6151.8|6145.8|6151.7|6145.7|1
1635900960000|2021-11-03 00:56:00|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|0
1635900970000|2021-11-03 00:56:10|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|1
1635901010000|2021-11-03 00:56:50|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|1
1635901020000|2021-11-03 00:57:00|||||||||3
1635901030000|2021-11-03 00:57:10|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|6150.4|6144.4|0
1635901040000|2021-11-03 00:57:20|6150.3|6144.3|6149.8|6143.8|6150.3|6144.3|6149.8|6143.8|0
1635901050000|2021-11-03 00:57:30|6149.7|6143.7|6149.8|6143.8|6149.8|6143.8|6149.7|6143.7|0
1635901070000|2021-11-03 00:57:50|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|0
1635901090000|2021-11-03 00:58:10|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1635901120000|2021-11-03 00:58:40|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|0
1635901130000|2021-11-03 00:58:50|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|1
1635901140000|2021-11-03 00:59:00|6149.2|6143.2|6149.3|6143.3|6149.3|6143.3|6148.4|6142.4|0
1635901150000|2021-11-03 00:59:10|6149.2|6143.2|6148.4|6142.4|6149.2|6143.2|6148.4|6142.4|0
1635901170000|2021-11-03 00:59:30|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|1
1635901180000|2021-11-03 00:59:40|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|0
1635901190000|2021-11-03 00:59:50|6148.3|6142.3|6148.4|6142.4|6148.4|6142.4|6148.3|6142.3|0
1635901200000|2021-11-03 01:00:00|6149.2|6143.2|6144.8|6138.8|6149.2|6143.2|6142.4|6136.4|10
1635901210000|2021-11-03 01:00:10|6144.4|6138.4|6145.2|6139.2|6145.2|6139.2|6143.8|6137.8|1
1635901220000|2021-11-03 01:00:20|6145.7|6139.7|6144.2|6138.2|6145.7|6139.7|6144.2|6138.2|1
1635901230000|2021-11-03 01:00:30|6144|6138|6145.2|6139.2|6145.2|6139.2|6144|6138|0
1635901240000|2021-11-03 01:00:40|6145|6139|6144.5|6138.5|6145|6139|6144.5|6138.5|1
1635901250000|2021-11-03 01:00:50|6145|6139|6146.5|6140.5|6146.5|6140.5|6145|6139|0
1635901260000|2021-11-03 01:01:00|6146.4|6140.4|6147|6141|6148|6142|6146|6140|2
1635901270000|2021-11-03 01:01:10|6147.2|6141.2|6144.5|6138.5|6147.5|6141.5|6144.5|6138.5|1
1635901280000|2021-11-03 01:01:20|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|0
1635901290000|2021-11-03 01:01:30|6144|6138|6144|6138|6144|6138|6144|6138|0
1635901300000|2021-11-03 01:01:40|6143|6137|6142|6136|6143|6137|6141.5|6135.5|12
1635901320000|2021-11-03 01:02:00|6142.5|6136.5|6142.2|6136.2|6142.5|6136.5|6142.2|6136.2|15
1635901330000|2021-11-03 01:02:10|6142|6136|6142|6136|6142|6136|6142|6136|7
1635901340000|2021-11-03 01:02:20|6142.2|6136.2|6143.7|6137.7|6144.7|6138.7|6142.2|6136.2|4
1635901380000|2021-11-03 01:03:00|6144|6138|6141.3|6135.3|6144.5|6138.5|6141|6135|18
1635901390000|2021-11-03 01:03:10|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|0
1635901450000|2021-11-03 01:04:10|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|0
1635901460000|2021-11-03 01:04:20|6142.5|6136.5|6142.5|6136.5|6142.9|6136.9|6142.5|6136.5|1
1635901470000|2021-11-03 01:04:30|||||||||1
1635901480000|2021-11-03 01:04:40|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143|6137|1
1635901490000|2021-11-03 01:04:50|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|8
1635901500000|2021-11-03 01:05:00|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|1
1635901510000|2021-11-03 01:05:10|6142|6136|6142.5|6136.5|6142.5|6136.5|6142|6136|6
1635901540000|2021-11-03 01:05:40|6141|6135|6141|6135|6141|6135|6139.5|6133.5|33
1635901550000|2021-11-03 01:05:50|6140|6134|6141|6135|6141|6135|6140|6134|4
1635901560000|2021-11-03 01:06:00|6140|6134|6141|6135|6141|6135|6139.2|6133.2|14
1635901570000|2021-11-03 01:06:10|6140.9|6134.9|6140.7|6134.7|6141|6135|6139.3|6133.3|9
1635901580000|2021-11-03 01:06:20|6140.5|6134.5|6141.5|6135.5|6142|6136|6140.2|6134.2|11
1635901590000|2021-11-03 01:06:30|6141|6135|6141.2|6135.2|6141.5|6135.5|6140.8|6134.8|11
1635901600000|2021-11-03 01:06:40|6141|6135|6141|6135|6141.4|6135.4|6140.5|6134.5|0
1635901610000|2021-11-03 01:06:50|6142|6136|6141|6135|6142|6136|6141|6135|0
1635901620000|2021-11-03 01:07:00|6142|6136|6143.7|6137.7|6143.7|6137.7|6140.9|6134.9|6
1635901630000|2021-11-03 01:07:10|6145|6139|6146|6140|6146.3|6140.3|6144|6138|11
1635901640000|2021-11-03 01:07:20|6145.9|6139.9|6145.5|6139.5|6147|6141|6145.5|6139.5|8
1635901650000|2021-11-03 01:07:30|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.5|6139.5|0
1635901660000|2021-11-03 01:07:40|6146|6140|6146|6140|6146|6140|6146|6140|0
1635901670000|2021-11-03 01:07:50|6145|6139|6146|6140|6146.5|6140.5|6145|6139|2
1635901680000|2021-11-03 01:08:00|6146.5|6140.5|6146|6140|6146.5|6140.5|6146|6140|0
1635901690000|2021-11-03 01:08:10|6145|6139|6145|6139|6145|6139|6145|6139|1
1635901700000|2021-11-03 01:08:20|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144|6138|0
1635901710000|2021-11-03 01:08:30|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1635901720000|2021-11-03 01:08:40|6143.5|6137.5|6143.7|6137.7|6143.7|6137.7|6143.5|6137.5|2
1635901730000|2021-11-03 01:08:50|6144|6138|6144|6138|6144|6138|6144|6138|0
1635901740000|2021-11-03 01:09:00|6143.9|6137.9|6142.9|6136.9|6144|6138|6142.5|6136.5|3
1635901750000|2021-11-03 01:09:10|6142.5|6136.5|6144|6138|6144|6138|6142.5|6136.5|0
1635901770000|2021-11-03 01:09:30|6144.2|6138.2|6143|6137|6144.4|6138.4|6143|6137|0
1635901790000|2021-11-03 01:09:50|6144|6138|6144|6138|6144|6138|6144|6138|0
1635901800000|2021-11-03 01:10:00|6143.2|6137.2|6145|6139|6145|6139|6143.2|6137.2|0
1635901810000|2021-11-03 01:10:10|6146|6140|6148|6142|6148|6142|6146|6140|0
1635901820000|2021-11-03 01:10:20|6147.9|6141.9|6147|6141|6147.9|6141.9|6146.7|6140.7|0
1635901840000|2021-11-03 01:10:40|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|1
1635901850000|2021-11-03 01:10:50|6147|6141|6146.5|6140.5|6147|6141|6146.5|6140.5|1
1635901860000|2021-11-03 01:11:00|6147|6141|6147.5|6141.5|6148|6142|6147|6141|0
1635901870000|2021-11-03 01:11:10|6148.4|6142.4|6148|6142|6148.4|6142.4|6148|6142|0
1635901880000|2021-11-03 01:11:20|6148.5|6142.5|6149|6143|6149|6143|6148|6142|0
1635901900000|2021-11-03 01:11:40|6148.9|6142.9|6147.5|6141.5|6148.9|6142.9|6147.5|6141.5|0
1635901910000|2021-11-03 01:11:50|6148.6|6142.6|6150|6144|6150|6144|6148.6|6142.6|1
1635901920000|2021-11-03 01:12:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1635901940000|2021-11-03 01:12:20|6150|6144|6150|6144|6150.4|6144.4|6149.7|6143.7|0
1635901950000|2021-11-03 01:12:30|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150|6144|0
1635901960000|2021-11-03 01:12:40|6149.7|6143.7|6150|6144|6150|6144|6149.5|6143.5|0
1635901970000|2021-11-03 01:12:50|6150.2|6144.2|6150|6144|6150.5|6144.5|6149.5|6143.5|0
1635901980000|2021-11-03 01:13:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1635901990000|2021-11-03 01:13:10|6151|6145|6150.9|6144.9|6151|6145|6150.9|6144.9|1
1635902000000|2021-11-03 01:13:20|6151|6145|6153.5|6147.5|6153.9|6147.9|6151|6145|3
1635902020000|2021-11-03 01:13:40|6153.7|6147.7|6154|6148|6154|6148|6153.7|6147.7|0
1635902040000|2021-11-03 01:14:00|6153.5|6147.5|6153|6147|6153.5|6147.5|6153|6147|0
1635902060000|2021-11-03 01:14:20|6152.7|6146.7|6153|6147|6153|6147|6152.5|6146.5|0
1635902090000|2021-11-03 01:14:50|6153.5|6147.5|6153.5|6147.5|6153.5|6147.5|6153.5|6147.5|0
1635902100000|2021-11-03 01:15:00|6153|6147|6152|6146|6153|6147|6151.7|6145.7|0
1635902110000|2021-11-03 01:15:10|6151.9|6145.9|6151.5|6145.5|6151.9|6145.9|6151.5|6145.5|6
1635902120000|2021-11-03 01:15:20|6150.7|6144.7|6152.5|6146.5|6152.5|6146.5|6150.7|6144.7|0
1635902130000|2021-11-03 01:15:30|6152.7|6146.7|6153.5|6147.5|6153.5|6147.5|6152.7|6146.7|1
1635902170000|2021-11-03 01:16:10|6151.9|6145.9|6151.5|6145.5|6151.9|6145.9|6151.5|6145.5|2
1635902200000|2021-11-03 01:16:40|6151.4|6145.4|6151|6145|6151.4|6145.4|6151|6145|0
1635902210000|2021-11-03 01:16:50|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|0
1635902220000|2021-11-03 01:17:00|6151.4|6145.4|6150.5|6144.5|6151.4|6145.4|6150|6144|1
1635902230000|2021-11-03 01:17:10|6150.7|6144.7|6151|6145|6151|6145|6150.5|6144.5|0
1635902240000|2021-11-03 01:17:20|6150.4|6144.4|6151|6145|6151|6145|6150.4|6144.4|0
1635902250000|2021-11-03 01:17:30|6151.2|6145.2|6151.5|6145.5|6151.5|6145.5|6151.2|6145.2|0
1635902270000|2021-11-03 01:17:50|6151.7|6145.7|6151.5|6145.5|6151.7|6145.7|6151.5|6145.5|0
1635902280000|2021-11-03 01:18:00|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|2
1635902290000|2021-11-03 01:18:10|6150.7|6144.7|6151|6145|6151|6145|6150.7|6144.7|0
1635902300000|2021-11-03 01:18:20|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|0
1635902320000|2021-11-03 01:18:40|6151|6145|6151.5|6145.5|6151.5|6145.5|6151|6145|0
1635902350000|2021-11-03 01:19:10|6152|6146|6152|6146|6152|6146|6151.5|6145.5|0
1635902360000|2021-11-03 01:19:20|6152.4|6146.4|6153.5|6147.5|6153.5|6147.5|6152.4|6146.4|2
1635902380000|2021-11-03 01:19:40|6154.7|6148.7|6154.5|6148.5|6154.7|6148.7|6154|6148|1
1635902400000|2021-11-03 01:20:00|6153.8|6147.8|6151.5|6145.5|6153.8|6147.8|6151.5|6145.5|1
1635902470000|2021-11-03 01:21:10|6152.5|6146.5|6154|6148|6154|6148|6152.5|6146.5|0
1635902480000|2021-11-03 01:21:20|6153.9|6147.9|6153.5|6147.5|6153.9|6147.9|6153.5|6147.5|0
1635902490000|2021-11-03 01:21:30|6154|6148|6154.5|6148.5|6154.5|6148.5|6154|6148|0
1635902500000|2021-11-03 01:21:40|6154|6148|6154.5|6148.5|6154.5|6148.5|6154|6148|0
1635902510000|2021-11-03 01:21:50|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1635902520000|2021-11-03 01:22:00|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1635902530000|2021-11-03 01:22:10|6154|6148|6153.5|6147.5|6154|6148|6153.5|6147.5|2
1635902540000|2021-11-03 01:22:20|6154|6148|6154.7|6148.7|6154.7|6148.7|6154|6148|0
1635902580000|2021-11-03 01:23:00|6155.2|6149.2|6154.9|6148.9|6155.7|6149.7|6154.9|6148.9|10
1635902610000|2021-11-03 01:23:30|6155.3|6149.3|6155.4|6149.4|6155.4|6149.4|6155.3|6149.3|2
1635902620000|2021-11-03 01:23:40|6156.3|6150.3|6158.2|6152.2|6158.2|6152.2|6156.3|6150.3|2
1635902630000|2021-11-03 01:23:50|6158.9|6152.9|6160.5|6154.5|6160.5|6154.5|6158.9|6152.9|1
1635902640000|2021-11-03 01:24:00|6160|6154|6160.5|6154.5|6160.5|6154.5|6160|6154|0
1635902650000|2021-11-03 01:24:10|6161|6155|6161.5|6155.5|6161.5|6155.5|6161|6155|0
1635902670000|2021-11-03 01:24:30|6162|6156|6162|6156|6162|6156|6162|6156|2
1635902680000|2021-11-03 01:24:40|6162.2|6156.2|6162.5|6156.5|6162.5|6156.5|6162.2|6156.2|0
1635902690000|2021-11-03 01:24:50|||||||||1
1635902700000|2021-11-03 01:25:00|6161.5|6155.5|6161.3|6155.3|6162|6156|6161.3|6155.3|3
1635902710000|2021-11-03 01:25:10|6161|6155|6160.5|6154.5|6161|6155|6160.5|6154.5|0
1635902720000|2021-11-03 01:25:20|6161|6155|6160.5|6154.5|6161|6155|6160.5|6154.5|0
1635902740000|2021-11-03 01:25:40|6160.2|6154.2|6159.5|6153.5|6160.2|6154.2|6159.5|6153.5|2
1635902750000|2021-11-03 01:25:50|6159.2|6153.2|6157.4|6151.4|6159.2|6153.2|6157.4|6151.4|1
1635902770000|2021-11-03 01:26:10|6157.3|6151.3|6157.4|6151.4|6157.4|6151.4|6157.3|6151.3|0
1635902790000|2021-11-03 01:26:30|6159.4|6153.4|6160|6154|6160|6154|6159|6153|0
1635902800000|2021-11-03 01:26:40|6159.7|6153.7|6159|6153|6159.7|6153.7|6159|6153|0
1635902810000|2021-11-03 01:26:50|6158.5|6152.5|6158|6152|6158.5|6152.5|6158|6152|1
1635902820000|2021-11-03 01:27:00|6157.5|6151.5|6157|6151|6157.5|6151.5|6157|6151|0
1635902830000|2021-11-03 01:27:10|6156.7|6150.7|6156.5|6150.5|6156.7|6150.7|6156.5|6150.5|0
1635902850000|2021-11-03 01:27:30|6157|6151|6157|6151|6157|6151|6157|6151|0
1635902870000|2021-11-03 01:27:50|6156.5|6150.5|6158|6152|6158|6152|6156.5|6150.5|1
1635902880000|2021-11-03 01:28:00|6157.8|6151.8|6157|6151|6157.8|6151.8|6156.5|6150.5|0
1635902890000|2021-11-03 01:28:10|6157.8|6151.8|6159|6153|6159|6153|6157.8|6151.8|3
1635902910000|2021-11-03 01:28:30|6158.9|6152.9|6157|6151|6158.9|6152.9|6157|6151|0
1635902920000|2021-11-03 01:28:40|6157.5|6151.5|6158.7|6152.7|6159|6153|6157.5|6151.5|0
1635902940000|2021-11-03 01:29:00|6159|6153|6157|6151|6159|6153|6157|6151|0
1635902950000|2021-11-03 01:29:10|6156|6150|6156.5|6150.5|6156.5|6150.5|6156|6150|0
1635902960000|2021-11-03 01:29:20|6156.4|6150.4|6156.2|6150.2|6156.4|6150.4|6156.2|6150.2|0
1635902970000|2021-11-03 01:29:30|6156.5|6150.5|6157.5|6151.5|6157.5|6151.5|6156.5|6150.5|0
1635902980000|2021-11-03 01:29:40|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|0
1635903000000|2021-11-03 01:30:00|6158.7|6152.7|6158|6152|6159|6153|6158|6152|0
1635903020000|2021-11-03 01:30:20|6157.4|6151.4|6155.5|6149.5|6157.4|6151.4|6155.5|6149.5|1
1635903030000|2021-11-03 01:30:30|6155.7|6149.7|6156|6150|6156|6150|6155.7|6149.7|2
1635903040000|2021-11-03 01:30:40|6155.9|6149.9|6155.5|6149.5|6155.9|6149.9|6155.5|6149.5|0
1635903060000|2021-11-03 01:31:00|6156|6150|6155.5|6149.5|6156|6150|6155.5|6149.5|0
1635903080000|2021-11-03 01:31:20|6154.4|6148.4|6155|6149|6155|6149|6154.4|6148.4|6
1635903090000|2021-11-03 01:31:30|6154.8|6148.8|6153.5|6147.5|6154.8|6148.8|6153.5|6147.5|0
1635903100000|2021-11-03 01:31:40|6154|6148|6153.5|6147.5|6155|6149|6153.5|6147.5|1
1635903110000|2021-11-03 01:31:50|6153.7|6147.7|6154.5|6148.5|6154.5|6148.5|6153.7|6147.7|0
1635903130000|2021-11-03 01:32:10|6154|6148|6153.5|6147.5|6154|6148|6153.5|6147.5|0
1635903160000|2021-11-03 01:32:40|6153.4|6147.4|6153|6147|6154|6148|6153|6147|1
1635903170000|2021-11-03 01:32:50|6152.5|6146.5|6153|6147|6153|6147|6152.5|6146.5|1
1635903180000|2021-11-03 01:33:00|6152.5|6146.5|6151.9|6145.9|6152.5|6146.5|6151.9|6145.9|1
1635903190000|2021-11-03 01:33:10|6151.5|6145.5|6151|6145|6151.5|6145.5|6151|6145|0
1635903230000|2021-11-03 01:33:50|6150.7|6144.7|6150|6144|6150.7|6144.7|6150|6144|3
1635903240000|2021-11-03 01:34:00|6149.2|6143.2|6149.3|6143.3|6149.3|6143.3|6149|6143|1
1635903250000|2021-11-03 01:34:10|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|0
1635903290000|2021-11-03 01:34:50|6148.8|6142.8|6149.2|6143.2|6149.2|6143.2|6148.8|6142.8|0
1635903310000|2021-11-03 01:35:10|6149.7|6143.7|6149.3|6143.3|6149.8|6143.8|6149.3|6143.3|0
1635903320000|2021-11-03 01:35:20|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1635903330000|2021-11-03 01:35:30|6149.3|6143.3|6149.2|6143.2|6149.3|6143.3|6149.2|6143.2|1
1635903340000|2021-11-03 01:35:40|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|2
1635903350000|2021-11-03 01:35:50|6147.7|6141.7|6148|6142|6148|6142|6147.7|6141.7|0
1635903360000|2021-11-03 01:36:00|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|0
1635903370000|2021-11-03 01:36:10|6148|6142|6148|6142|6148|6142|6147.5|6141.5|4
1635903380000|2021-11-03 01:36:20|6147.7|6141.7|6147.5|6141.5|6147.7|6141.7|6147.4|6141.4|1
1635903390000|2021-11-03 01:36:30|6147.7|6141.7|6148.7|6142.7|6148.7|6142.7|6147.7|6141.7|1
1635903400000|2021-11-03 01:36:40|6148.8|6142.8|6149.2|6143.2|6149.2|6143.2|6148.8|6142.8|0
1635903420000|2021-11-03 01:37:00|6149.3|6143.3|6149.2|6143.2|6149.3|6143.3|6149.2|6143.2|1
1635903470000|2021-11-03 01:37:50|6149.3|6143.3|6150.7|6144.7|6151|6145|6149.3|6143.3|2
1635903480000|2021-11-03 01:38:00|6151|6145|6152.5|6146.5|6152.8|6146.8|6151|6145|0
1635903490000|2021-11-03 01:38:10|6153|6147|6155|6149|6155|6149|6153|6147|2
1635903510000|2021-11-03 01:38:30|6155.2|6149.2|6155.5|6149.5|6155.5|6149.5|6155.2|6149.2|0
1635903540000|2021-11-03 01:39:00|6155.4|6149.4|6153.5|6147.5|6155.4|6149.4|6153.5|6147.5|0
1635903550000|2021-11-03 01:39:10|6153.7|6147.7|6155|6149|6155|6149|6153.7|6147.7|0
1635903560000|2021-11-03 01:39:20|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|6155.5|6149.5|0
1635903620000|2021-11-03 01:40:20|6155.2|6149.2|6154.2|6148.2|6155.2|6149.2|6154|6148|0
1635903630000|2021-11-03 01:40:30|6154.5|6148.5|6155|6149|6155.2|6149.2|6154.5|6148.5|0
1635903640000|2021-11-03 01:40:40|6155.2|6149.2|6155.5|6149.5|6155.5|6149.5|6155.2|6149.2|0
1635903650000|2021-11-03 01:40:50|6155.4|6149.4|6154.9|6148.9|6155.4|6149.4|6154.9|6148.9|0
1635903660000|2021-11-03 01:41:00|6154.5|6148.5|6152.5|6146.5|6156|6150|6152.5|6146.5|4
1635903670000|2021-11-03 01:41:10|6152.9|6146.9|6152|6146|6152.9|6146.9|6152|6146|0
1635903680000|2021-11-03 01:41:20|6151.7|6145.7|6151.5|6145.5|6151.7|6145.7|6151.5|6145.5|0
1635903700000|2021-11-03 01:41:40|6151.7|6145.7|6151.5|6145.5|6152.5|6146.5|6151.5|6145.5|0
1635903710000|2021-11-03 01:41:50|6151|6145|6151|6145|6151|6145|6151|6145|0
1635903720000|2021-11-03 01:42:00|6150.5|6144.5|6150|6144|6150.5|6144.5|6150|6144|0
1635903730000|2021-11-03 01:42:10|6150.4|6144.4|6151|6145|6151|6145|6150.4|6144.4|1
1635903760000|2021-11-03 01:42:40|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|0
1635903780000|2021-11-03 01:43:00|6150.4|6144.4|6150.5|6144.5|6150.5|6144.5|6150|6144|0
1635903810000|2021-11-03 01:43:30|6149.9|6143.9|6149.5|6143.5|6149.9|6143.9|6149.5|6143.5|1
1635903820000|2021-11-03 01:43:40|6149.7|6143.7|6148.5|6142.5|6149.7|6143.7|6148.5|6142.5|4
1635903830000|2021-11-03 01:43:50|6149|6143|6149.5|6143.5|6149.5|6143.5|6149|6143|0
1635903870000|2021-11-03 01:44:30|6150|6144|6150.2|6144.2|6150.2|6144.2|6149.4|6143.4|3
1635903880000|2021-11-03 01:44:40|6150.5|6144.5|6150|6144|6150.5|6144.5|6150|6144|0
1635903890000|2021-11-03 01:44:50|6149.9|6143.9|6150|6144|6150|6144|6149.9|6143.9|0
1635903900000|2021-11-03 01:45:00|6149.9|6143.9|6148.5|6142.5|6149.9|6143.9|6147.5|6141.5|2
1635903920000|2021-11-03 01:45:20|6149.5|6143.5|6149.5|6143.5|6150|6144|6149.4|6143.4|1
1635903930000|2021-11-03 01:45:30|6149.4|6143.4|6149.5|6143.5|6149.5|6143.5|6149.4|6143.4|0
1635903950000|2021-11-03 01:45:50|6150.5|6144.5|6150|6144|6150.5|6144.5|6150|6144|0
1635903970000|2021-11-03 01:46:10|6151|6145|6151|6145|6151|6145|6150.5|6144.5|0
1635903980000|2021-11-03 01:46:20|6152|6146|6152|6146|6152|6146|6152|6146|0
1635903990000|2021-11-03 01:46:30|6151.5|6145.5|6151.5|6145.5|6152|6146|6151.5|6145.5|0
1635904000000|2021-11-03 01:46:40|6151.3|6145.3|6151|6145|6151.3|6145.3|6150.5|6144.5|0
1635904010000|2021-11-03 01:46:50|6150.9|6144.9|6150|6144|6150.9|6144.9|6150|6144|0
1635904020000|2021-11-03 01:47:00|6149.5|6143.5|6149.5|6143.5|6150|6144|6149.5|6143.5|0
1635904030000|2021-11-03 01:47:10|6149.4|6143.4|6148.2|6142.2|6149.4|6143.4|6148.2|6142.2|1
1635904040000|2021-11-03 01:47:20|6148.9|6142.9|6149|6143|6149|6143|6148.9|6142.9|0
1635904080000|2021-11-03 01:48:00|6148.2|6142.2|6148.5|6142.5|6148.5|6142.5|6148|6142|0
1635904100000|2021-11-03 01:48:20|6148|6142|6148|6142|6148|6142|6148|6142|0
1635904130000|2021-11-03 01:48:50|6148.2|6142.2|6147.4|6141.4|6148.2|6142.2|6147.4|6141.4|0
1635904140000|2021-11-03 01:49:00|6147.3|6141.3|6147|6141|6147.3|6141.3|6146|6140|0
1635904160000|2021-11-03 01:49:20|6146.7|6140.7|6145|6139|6147|6141|6145|6139|2
1635904170000|2021-11-03 01:49:30|6145.5|6139.5|6146|6140|6146|6140|6145|6139|0
1635904180000|2021-11-03 01:49:40|6145.2|6139.2|6145|6139|6145.2|6139.2|6145|6139|0
1635904190000|2021-11-03 01:49:50|6144.5|6138.5|6144.7|6138.7|6144.9|6138.9|6144.5|6138.5|0
1635904200000|2021-11-03 01:50:00|6145|6139|6145|6139|6145|6139|6145|6139|0
1635904210000|2021-11-03 01:50:10|6144.5|6138.5|6145|6139|6145|6139|6144.5|6138.5|0
1635904220000|2021-11-03 01:50:20|6144|6138|6144|6138|6144|6138|6144|6138|2
1635904230000|2021-11-03 01:50:30|6143.5|6137.5|6143.7|6137.7|6143.7|6137.7|6143.5|6137.5|1
1635904240000|2021-11-03 01:50:40|6144|6138|6144|6138|6144|6138|6144|6138|0
1635904260000|2021-11-03 01:51:00|6143.5|6137.5|6143.7|6137.7|6143.7|6137.7|6143.5|6137.5|2
1635904270000|2021-11-03 01:51:10|6144|6138|6144|6138|6144|6138|6144|6138|0
1635904280000|2021-11-03 01:51:20|6144.2|6138.2|6144.5|6138.5|6144.5|6138.5|6144.2|6138.2|0
1635904320000|2021-11-03 01:52:00|6144|6138|6144|6138|6144|6138|6143.7|6137.7|0
1635904330000|2021-11-03 01:52:10|6143.8|6137.8|6144.2|6138.2|6144.2|6138.2|6143.8|6137.8|1
1635904340000|2021-11-03 01:52:20|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144|6138|0
1635904370000|2021-11-03 01:52:50|6144|6138|6144.5|6138.5|6144.5|6138.5|6144|6138|0
1635904390000|2021-11-03 01:53:10|6144|6138|6144|6138|6144|6138|6144|6138|0
1635904400000|2021-11-03 01:53:20|6144.5|6138.5|6144.2|6138.2|6144.5|6138.5|6144.2|6138.2|2
1635904410000|2021-11-03 01:53:30|6144.5|6138.5|6145|6139|6145|6139|6144.5|6138.5|0
1635904440000|2021-11-03 01:54:00|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1635904450000|2021-11-03 01:54:10|6144.4|6138.4|6144|6138|6144.4|6138.4|6144|6138|2
1635904460000|2021-11-03 01:54:20|6144.5|6138.5|6144|6138|6144.5|6138.5|6144|6138|0
1635904470000|2021-11-03 01:54:30|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1635904510000|2021-11-03 01:55:10|6144|6138|6143|6137|6144|6138|6143|6137|0
1635904520000|2021-11-03 01:55:20|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|1
1635904540000|2021-11-03 01:55:40|6142|6136|6141|6135|6142|6136|6140.5|6134.5|1
1635904550000|2021-11-03 01:55:50|6140.9|6134.9|6140.5|6134.5|6140.9|6134.9|6140.5|6134.5|0
1635904560000|2021-11-03 01:56:00|6140|6134|6140|6134|6140|6134|6140|6134|0
1635904600000|2021-11-03 01:56:40|6139.5|6133.5|6140.1|6134.1|6140.5|6134.5|6139.5|6133.5|2
1635904610000|2021-11-03 01:56:50|6140|6134|6140.4|6134.4|6141|6135|6140|6134|0
1635904620000|2021-11-03 01:57:00|6140|6134|6140|6134|6140|6134|6140|6134|0
1635904630000|2021-11-03 01:57:10|6140.5|6134.5|6141|6135|6141|6135|6140.5|6134.5|0
1635904640000|2021-11-03 01:57:20|6141.5|6135.5|6140.4|6134.4|6141.5|6135.5|6140.4|6134.4|3
1635904650000|2021-11-03 01:57:30|6140|6134|6140|6134|6140|6134|6140|6134|0
1635904670000|2021-11-03 01:57:50|6139.9|6133.9|6139.5|6133.5|6139.9|6133.9|6139.5|6133.5|1
1635904690000|2021-11-03 01:58:10|6140|6134|6140|6134|6140|6134|6140|6134|2
1635904720000|2021-11-03 01:58:40|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|0
1635904730000|2021-11-03 01:58:50|6140|6134|6140|6134|6140|6134|6140|6134|0
1635904740000|2021-11-03 01:59:00|6140.5|6134.5|6142|6136|6142|6136|6140.5|6134.5|6
1635904750000|2021-11-03 01:59:10|6142.1|6136.1|6142.5|6136.5|6142.5|6136.5|6142.1|6136.1|0
1635904760000|2021-11-03 01:59:20|6144|6138|6144|6138|6144|6138|6144|6138|12
1635904770000|2021-11-03 01:59:30|6144.5|6138.5|6144|6138|6144.6|6138.6|6144|6138|1
1635904800000|2021-11-03 02:00:00|6143.5|6137.5|6143|6137|6143.5|6137.5|6143|6137|0
1635904820000|2021-11-03 02:00:20|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1635904830000|2021-11-03 02:00:30|6142|6136|6142|6136|6142|6136|6142|6136|0
1635904840000|2021-11-03 02:00:40|6141.9|6135.9|6141|6135|6141.9|6135.9|6141|6135|0
1635904850000|2021-11-03 02:00:50|6140|6134|6140|6134|6140|6134|6140|6134|0
1635904870000|2021-11-03 02:01:10|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|0
1635904890000|2021-11-03 02:01:30|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|1
1635904900000|2021-11-03 02:01:40|6141|6135|6140.5|6134.5|6141|6135|6140.5|6134.5|0
1635904950000|2021-11-03 02:02:30|6141|6135|6141.4|6135.4|6141.5|6135.5|6141|6135|1
1635904960000|2021-11-03 02:02:40|6141|6135|6141.5|6135.5|6141.5|6135.5|6141|6135|1
1635904970000|2021-11-03 02:02:50|6141.1|6135.1|6141|6135|6141.1|6135.1|6141|6135|0
1635904980000|2021-11-03 02:03:00|6141.1|6135.1|6141.5|6135.5|6141.5|6135.5|6141|6135|0
1635904990000|2021-11-03 02:03:10|6142.5|6136.5|6142|6136|6142.5|6136.5|6142|6136|1
1635905000000|2021-11-03 02:03:20|6142.5|6136.5|6143|6137|6143|6137|6142.5|6136.5|0
1635905010000|2021-11-03 02:03:30|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|1
1635905020000|2021-11-03 02:03:40|6144|6138|6144|6138|6144|6138|6144|6138|0
1635905030000|2021-11-03 02:03:50|6143|6137|6143|6137|6143|6137|6143|6137|1
1635905040000|2021-11-03 02:04:00|6142.9|6136.9|6143|6137|6143|6137|6142.5|6136.5|0
1635905050000|2021-11-03 02:04:10|6143.4|6137.4|6144|6138|6144|6138|6143.4|6137.4|0
1635905060000|2021-11-03 02:04:20|6144.1|6138.1|6144.5|6138.5|6144.5|6138.5|6144.1|6138.1|0
1635905070000|2021-11-03 02:04:30|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|1
1635905090000|2021-11-03 02:04:50|6144.4|6138.4|6144|6138|6144.4|6138.4|6144|6138|0
1635905100000|2021-11-03 02:05:00|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144|6138|0
1635905120000|2021-11-03 02:05:20|6144|6138|6144|6138|6144|6138|6144|6138|0
1635905130000|2021-11-03 02:05:30|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|0
1635905140000|2021-11-03 02:05:40|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635905150000|2021-11-03 02:05:50|6143.6|6137.6|6143.5|6137.5|6144|6138|6143.5|6137.5|0
1635905160000|2021-11-03 02:06:00|6143.4|6137.4|6143|6137|6143.4|6137.4|6143|6137|0
1635905170000|2021-11-03 02:06:10|6143.4|6137.4|6143.5|6137.5|6143.5|6137.5|6143.4|6137.4|0
1635905180000|2021-11-03 02:06:20|6143.4|6137.4|6144|6138|6144|6138|6143|6137|0
1635905190000|2021-11-03 02:06:30|6142.6|6136.6|6143|6137|6143|6137|6142.5|6136.5|1
1635905220000|2021-11-03 02:07:00|6144.5|6138.5|6142.5|6136.5|6144.5|6138.5|6142.5|6136.5|13
1635905230000|2021-11-03 02:07:10|6143|6137|6143|6137|6143|6137|6143|6137|0
1635905240000|2021-11-03 02:07:20|6144|6138|6144|6138|6144|6138|6144|6138|0
1635905260000|2021-11-03 02:07:40|6143.9|6137.9|6144|6138|6144|6138|6143|6137|0
1635905270000|2021-11-03 02:07:50|6143.5|6137.5|6144|6138|6144|6138|6143.5|6137.5|0
1635905280000|2021-11-03 02:08:00|6143.5|6137.5|6144|6138|6144|6138|6143.5|6137.5|1
1635905290000|2021-11-03 02:08:10|6144.3|6138.3|6143.5|6137.5|6144.3|6138.3|6143.5|6137.5|1
1635905310000|2021-11-03 02:08:30|6144|6138|6144|6138|6144|6138|6144|6138|0
1635905320000|2021-11-03 02:08:40|6143.9|6137.9|6143.5|6137.5|6143.9|6137.9|6143|6137|1
1635905340000|2021-11-03 02:09:00|6143|6137|6143|6137|6143|6137|6142.8|6136.8|1
1635905370000|2021-11-03 02:09:30|6143.1|6137.1|6143.5|6137.5|6144|6138|6143.1|6137.1|0
1635905390000|2021-11-03 02:09:50|6143.6|6137.6|6144|6138|6144|6138|6143.6|6137.6|0
1635905400000|2021-11-03 02:10:00|6144.1|6138.1|6144|6138|6144.5|6138.5|6144|6138|0
1635905410000|2021-11-03 02:10:10|||||||||1
1635905420000|2021-11-03 02:10:20|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1635905430000|2021-11-03 02:10:30|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|1
1635905460000|2021-11-03 02:11:00|6144.4|6138.4|6144|6138|6144.4|6138.4|6144|6138|0
1635905470000|2021-11-03 02:11:10|6144.1|6138.1|6144.5|6138.5|6144.5|6138.5|6144.1|6138.1|0
1635905480000|2021-11-03 02:11:20|6144|6138|6144|6138|6144|6138|6144|6138|0
1635905520000|2021-11-03 02:12:00|6144.6|6138.6|6145.1|6139.1|6145.1|6139.1|6144.6|6138.6|7
1635905530000|2021-11-03 02:12:10|6144.6|6138.6|6144.6|6138.6|6144.6|6138.6|6144.6|6138.6|0
1635905540000|2021-11-03 02:12:20|6144.1|6138.1|6144|6138|6144.1|6138.1|6144|6138|0
1635905550000|2021-11-03 02:12:30|6144.1|6138.1|6144.4|6138.4|6144.6|6138.6|6144|6138|2
1635905560000|2021-11-03 02:12:40|6144|6138|6144.1|6138.1|6144.1|6138.1|6144|6138|0
1635905570000|2021-11-03 02:12:50|6144|6138|6144|6138|6144.1|6138.1|6144|6138|0
1635905590000|2021-11-03 02:13:10|6144.1|6138.1|6144|6138|6144.5|6138.5|6144|6138|1
1635905600000|2021-11-03 02:13:20|6143.1|6137.1|6143.3|6137.3|6143.3|6137.3|6143.1|6137.1|0
1635905620000|2021-11-03 02:13:40|6143.1|6137.1|6143.3|6137.3|6143.5|6137.5|6143.1|6137.1|0
1635905630000|2021-11-03 02:13:50|6142.9|6136.9|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|0
1635905640000|2021-11-03 02:14:00|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|0
1635905650000|2021-11-03 02:14:10|6143.6|6137.6|6145.1|6139.1|6145.1|6139.1|6143.6|6137.6|1
1635905660000|2021-11-03 02:14:20|6146.1|6140.1|6145.4|6139.4|6146.1|6140.1|6145.4|6139.4|1
1635905670000|2021-11-03 02:14:30|6145.5|6139.5|6145.9|6139.9|6145.9|6139.9|6145.5|6139.5|0
1635905730000|2021-11-03 02:15:30|6146.3|6140.3|6145.9|6139.9|6146.3|6140.3|6145.9|6139.9|0
1635905760000|2021-11-03 02:16:00|6146|6140|6145.5|6139.5|6146|6140|6145.5|6139.5|0
1635905790000|2021-11-03 02:16:30|||||||||1
1635905840000|2021-11-03 02:17:20|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|2
1635905900000|2021-11-03 02:18:20|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|0
1635905930000|2021-11-03 02:18:50|6146|6140|6146|6140|6146|6140|6146|6140|0
1635905970000|2021-11-03 02:19:30|6146.5|6140.5|6146|6140|6146.5|6140.5|6145.5|6139.5|0
1635905990000|2021-11-03 02:19:50|6145.9|6139.9|6145.4|6139.4|6145.9|6139.9|6145.4|6139.4|0
1635906110000|2021-11-03 02:21:50|6147|6141|6147.1|6141.1|6147.1|6141.1|6147|6141|3
1635906140000|2021-11-03 02:22:20|6147|6141|6146|6140|6147|6141|6146|6140|1
1635906170000|2021-11-03 02:22:50|6146.1|6140.1|6146|6140|6146.1|6140.1|6146|6140|0
1635906210000|2021-11-03 02:23:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1635906220000|2021-11-03 02:23:40|6146|6140|6146|6140|6146|6140|6146|6140|0
1635906230000|2021-11-03 02:23:50|6146.1|6140.1|6146.6|6140.6|6146.6|6140.6|6146.1|6140.1|0
1635906240000|2021-11-03 02:24:00|6146.1|6140.1|6146|6140|6146.1|6140.1|6146|6140|1
1635906250000|2021-11-03 02:24:10|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146|6140|0
1635906260000|2021-11-03 02:24:20|6146.6|6140.6|6146.6|6140.6|6146.6|6140.6|6146.6|6140.6|2
1635906280000|2021-11-03 02:24:40|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|0
1635906290000|2021-11-03 02:24:50|6147.6|6141.6|6147|6141|6148.1|6142.1|6147|6141|1
1635906350000|2021-11-03 02:25:50|6147.1|6141.1|6147|6141|6147.1|6141.1|6147|6141|0
1635906370000|2021-11-03 02:26:10|6146.9|6140.9|6146.5|6140.5|6146.9|6140.9|6146.5|6140.5|0
1635906380000|2021-11-03 02:26:20|6147|6141|6147|6141|6147|6141|6147|6141|0
1635906400000|2021-11-03 02:26:40|6146.5|6140.5|6147|6141|6147|6141|6146.5|6140.5|0
1635906410000|2021-11-03 02:26:50|6146.6|6140.6|6146.5|6140.5|6146.6|6140.6|6146.5|6140.5|0
1635906540000|2021-11-03 02:29:00|6146|6140|6146|6140|6146|6140|6146|6140|0
1635906560000|2021-11-03 02:29:20|6146.4|6140.4|6146.5|6140.5|6146.5|6140.5|6146.4|6140.4|1
1635906600000|2021-11-03 02:30:00|6147|6141|6146.9|6140.9|6147.6|6141.6|6146.9|6140.9|2
1635906610000|2021-11-03 02:30:10|6146.5|6140.5|6148.1|6142.1|6148.1|6142.1|6146.5|6140.5|0
1635906620000|2021-11-03 02:30:20|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.1|6142.1|1
1635906630000|2021-11-03 02:30:30|6149.5|6143.5|6149.6|6143.6|6149.6|6143.6|6149|6143|0
1635906640000|2021-11-03 02:30:40|6150.3|6144.3|6150.5|6144.5|6151|6145|6150.3|6144.3|0
1635906650000|2021-11-03 02:30:50|6149.6|6143.6|6149.5|6143.5|6149.6|6143.6|6149.5|6143.5|0
1635906660000|2021-11-03 02:31:00|6150|6144|6150.9|6144.9|6151|6145|6149|6143|0
1635906670000|2021-11-03 02:31:10|6151|6145|6149.5|6143.5|6151|6145|6149.5|6143.5|0
1635906680000|2021-11-03 02:31:20|6149|6143|6149|6143|6149|6143|6149|6143|0
1635906690000|2021-11-03 02:31:30|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6148.5|6142.5|0
1635906700000|2021-11-03 02:31:40|6149.6|6143.6|6150.5|6144.5|6150.5|6144.5|6149.6|6143.6|0
1635906710000|2021-11-03 02:31:50|6150.6|6144.6|6151|6145|6151|6145|6150.6|6144.6|0
1635906720000|2021-11-03 02:32:00|6150.6|6144.6|6150.5|6144.5|6150.6|6144.6|6150.5|6144.5|0
1635906730000|2021-11-03 02:32:10|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|1
1635906740000|2021-11-03 02:32:20|6150.5|6144.5|6151|6145|6151|6145|6150.5|6144.5|0
1635906750000|2021-11-03 02:32:30|6152|6146|6151|6145|6152|6146|6151|6145|0
1635906760000|2021-11-03 02:32:40|||||||||7
1635906770000|2021-11-03 02:32:50|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|0
1635906780000|2021-11-03 02:33:00|6152|6146|6152|6146|6152|6146|6152|6146|0
1635906800000|2021-11-03 02:33:20|6152.1|6146.1|6152.5|6146.5|6152.5|6146.5|6152.1|6146.1|0
1635906810000|2021-11-03 02:33:30|6153.5|6147.5|6154.5|6148.5|6154.5|6148.5|6153.5|6147.5|1
1635906820000|2021-11-03 02:33:40|6154.6|6148.6|6156|6150|6156|6150|6154.6|6148.6|3
1635906830000|2021-11-03 02:33:50|6155.9|6149.9|6154.5|6148.5|6155.9|6149.9|6154.5|6148.5|1
1635906840000|2021-11-03 02:34:00|6155|6149|6152.5|6146.5|6155|6149|6152.5|6146.5|5
1635906850000|2021-11-03 02:34:10|6152.4|6146.4|6152|6146|6152.4|6146.4|6151.5|6145.5|1
1635906860000|2021-11-03 02:34:20|6151.6|6145.6|6152|6146|6152.5|6146.5|6151.6|6145.6|6
1635906870000|2021-11-03 02:34:30|6151.9|6145.9|6153|6147|6153|6147|6151.5|6145.5|0
1635906880000|2021-11-03 02:34:40|6152.9|6146.9|6154.1|6148.1|6154.4|6148.4|6152.5|6146.5|0
1635906890000|2021-11-03 02:34:50|6154.5|6148.5|6154|6148|6154.5|6148.5|6154|6148|1
1635906900000|2021-11-03 02:35:00|6151.5|6145.5|6149.4|6143.4|6153|6147|6148.9|6142.9|11
1635906910000|2021-11-03 02:35:10|6149.5|6143.5|6150.5|6144.5|6150.5|6144.5|6147.5|6141.5|10
1635906920000|2021-11-03 02:35:20|6151|6145|6150|6144|6151|6145|6149.9|6143.9|0
1635906930000|2021-11-03 02:35:30|6149.5|6143.5|6150|6144|6150.5|6144.5|6149.5|6143.5|0
1635906940000|2021-11-03 02:35:40|6149.9|6143.9|6150.5|6144.5|6150.5|6144.5|6149.5|6143.5|0
1635906950000|2021-11-03 02:35:50|6150.4|6144.4|6151|6145|6151|6145|6150|6144|0
1635906960000|2021-11-03 02:36:00|6150.5|6144.5|6149|6143|6150.5|6144.5|6149|6143|1
1635906980000|2021-11-03 02:36:20|6149.5|6143.5|6149.5|6143.5|6150|6144|6148|6142|0
1635906990000|2021-11-03 02:36:30|6149.1|6143.1|6148.5|6142.5|6149.5|6143.5|6148.5|6142.5|0
1635907000000|2021-11-03 02:36:40|6148.6|6142.6|6149|6143|6149|6143|6148.6|6142.6|0
1635907020000|2021-11-03 02:37:00|6148.6|6142.6|6148.5|6142.5|6148.6|6142.6|6148|6142|0
1635907040000|2021-11-03 02:37:20|6148.4|6142.4|6147.6|6141.6|6148.4|6142.4|6147.6|6141.6|6
1635907050000|2021-11-03 02:37:30|6148|6142|6148|6142|6149|6143|6147.6|6141.6|1
1635907060000|2021-11-03 02:37:40|6148.1|6142.1|6149|6143|6149|6143|6148.1|6142.1|0
1635907080000|2021-11-03 02:38:00|6149.1|6143.1|6151|6145|6151|6145|6149.1|6143.1|0
1635907090000|2021-11-03 02:38:10|6150.7|6144.7|6149|6143|6150.7|6144.7|6149|6143|0
1635907110000|2021-11-03 02:38:30|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|0
1635907120000|2021-11-03 02:38:40|6148.5|6142.5|6149.6|6143.6|6150|6144|6148.5|6142.5|4
1635907130000|2021-11-03 02:38:50|6150|6144|6150.5|6144.5|6150.5|6144.5|6149.1|6143.1|0
1635907140000|2021-11-03 02:39:00|6150.9|6144.9|6152.5|6146.5|6153.5|6147.5|6150.9|6144.9|12
1635907150000|2021-11-03 02:39:10|6152.6|6146.6|6153|6147|6153|6147|6152.5|6146.5|0
1635907160000|2021-11-03 02:39:20|6153.5|6147.5|6154.5|6148.5|6154.9|6148.9|6153.5|6147.5|0
1635907170000|2021-11-03 02:39:30|6155.5|6149.5|6154.5|6148.5|6155.5|6149.5|6154.5|6148.5|1
1635907180000|2021-11-03 02:39:40|6155|6149|6155.5|6149.5|6156|6150|6154.5|6148.5|2
1635907190000|2021-11-03 02:39:50|6156|6150|6155.5|6149.5|6156|6150|6155|6149|1
1635907200000|2021-11-03 02:40:00|6155|6149|6155|6149|6155|6149|6155|6149|0
1635907210000|2021-11-03 02:40:10|6154.9|6148.9|6155.5|6149.5|6155.5|6149.5|6154.9|6148.9|1
1635907250000|2021-11-03 02:40:50|6154|6148|6154|6148|6154.5|6148.5|6153.6|6147.6|2
1635907270000|2021-11-03 02:41:10|6154.1|6148.1|6154.5|6148.5|6154.5|6148.5|6154.1|6148.1|0
1635907280000|2021-11-03 02:41:20|6153.5|6147.5|6154.5|6148.5|6154.5|6148.5|6153.5|6147.5|2
1635907290000|2021-11-03 02:41:30|6154.4|6148.4|6154|6148|6154.4|6148.4|6154|6148|0
1635907310000|2021-11-03 02:41:50|6155|6149|6154.5|6148.5|6155|6149|6154.5|6148.5|0
1635907330000|2021-11-03 02:42:10|6154|6148|6153.5|6147.5|6154|6148|6153.5|6147.5|1
1635907360000|2021-11-03 02:42:40|6153.2|6147.2|6152.5|6146.5|6153.2|6147.2|6152.5|6146.5|0
1635907370000|2021-11-03 02:42:50|6152|6146|6151.5|6145.5|6152|6146|6151.5|6145.5|0
1635907380000|2021-11-03 02:43:00|6151.9|6145.9|6150.5|6144.5|6152|6146|6150.5|6144.5|0
1635907390000|2021-11-03 02:43:10|6150|6144|6149.5|6143.5|6150|6144|6149.4|6143.4|0
1635907400000|2021-11-03 02:43:20|6150|6144|6150|6144|6150|6144|6150|6144|0
1635907410000|2021-11-03 02:43:30|6149|6143|6148.5|6142.5|6149|6143|6148.5|6142.5|2
1635907420000|2021-11-03 02:43:40|6149.5|6143.5|6149|6143|6149.5|6143.5|6149|6143|1
1635907430000|2021-11-03 02:43:50|6149.5|6143.5|6149|6143|6149.5|6143.5|6149|6143|0
1635907460000|2021-11-03 02:44:20|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1635907470000|2021-11-03 02:44:30|6149.5|6143.5|6149.5|6143.5|6150|6144|6149.5|6143.5|0
1635907480000|2021-11-03 02:44:40|6150|6144|6150.5|6144.5|6150.5|6144.5|6150|6144|2
1635907490000|2021-11-03 02:44:50|6150.6|6144.6|6151|6145|6151.5|6145.5|6150.5|6144.5|2
1635907500000|2021-11-03 02:45:00|6150.5|6144.5|6150.5|6144.5|6151|6145|6149|6143|1
1635907510000|2021-11-03 02:45:10|6150.8|6144.8|6151.5|6145.5|6151.5|6145.5|6150.8|6144.8|0
1635907560000|2021-11-03 02:46:00|6150.1|6144.1|6150|6144|6150.5|6144.5|6150|6144|1
1635907570000|2021-11-03 02:46:10|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1635907590000|2021-11-03 02:46:30|6149|6143|6148.1|6142.1|6149|6143|6148.1|6142.1|1
1635907600000|2021-11-03 02:46:40|6148.6|6142.6|6147.6|6141.6|6148.6|6142.6|6147.6|6141.6|4
1635907610000|2021-11-03 02:46:50|6146.6|6140.6|6146.1|6140.1|6146.6|6140.6|6146|6140|7
1635907620000|2021-11-03 02:47:00|6146.5|6140.5|6143.5|6137.5|6146.6|6140.6|6143.5|6137.5|1
1635907630000|2021-11-03 02:47:10|6144|6138|6144|6138|6144|6138|6144|6138|0
1635907680000|2021-11-03 02:48:00|6143.5|6137.5|6144|6138|6144|6138|6143.5|6137.5|0
1635907690000|2021-11-03 02:48:10|6143.9|6137.9|6143.5|6137.5|6143.9|6137.9|6143.5|6137.5|0
1635907700000|2021-11-03 02:48:20|6142.9|6136.9|6142.5|6136.5|6142.9|6136.9|6141.5|6135.5|1
1635907710000|2021-11-03 02:48:30|6142.4|6136.4|6142|6136|6142.4|6136.4|6142|6136|0
1635907720000|2021-11-03 02:48:40|6142.1|6136.1|6142.5|6136.5|6142.5|6136.5|6142.1|6136.1|0
1635907740000|2021-11-03 02:49:00|6142.6|6136.6|6143|6137|6144|6138|6142.6|6136.6|5
1635907750000|2021-11-03 02:49:10|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635907760000|2021-11-03 02:49:20|6143|6137|6143|6137|6143|6137|6143|6137|0
1635907770000|2021-11-03 02:49:30|6143.5|6137.5|6143.4|6137.4|6143.5|6137.5|6143|6137|0
1635907780000|2021-11-03 02:49:40|6143|6137|6143|6137|6143|6137|6142.5|6136.5|1
1635907790000|2021-11-03 02:49:50|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635907800000|2021-11-03 02:50:00|6142.5|6136.5|6144|6138|6144|6138|6142.5|6136.5|2
1635907810000|2021-11-03 02:50:10|6143|6137|6144|6138|6144|6138|6143|6137|0
1635907830000|2021-11-03 02:50:30|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|0
1635907850000|2021-11-03 02:50:50|6144.4|6138.4|6144|6138|6144.5|6138.5|6144|6138|0
1635907860000|2021-11-03 02:51:00|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144|6138|0
1635907880000|2021-11-03 02:51:20|6144.6|6138.6|6144.4|6138.4|6145|6139|6144.4|6138.4|12
1635907890000|2021-11-03 02:51:30|6144|6138|6144|6138|6144|6138|6144|6138|0
1635907910000|2021-11-03 02:51:50|6144.1|6138.1|6144|6138|6144.5|6138.5|6144|6138|1
1635907920000|2021-11-03 02:52:00|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635907930000|2021-11-03 02:52:10|6144|6138|6144|6138|6144|6138|6144|6138|0
1635907950000|2021-11-03 02:52:30|6143.6|6137.6|6143.5|6137.5|6143.6|6137.6|6143|6137|1
1635907980000|2021-11-03 02:53:00|6143|6137|6142.5|6136.5|6143|6137|6142.5|6136.5|0
1635908010000|2021-11-03 02:53:30|6142.4|6136.4|6143|6137|6143|6137|6142.4|6136.4|1
1635908020000|2021-11-03 02:53:40|6142.6|6136.6|6142.5|6136.5|6142.6|6136.6|6142.5|6136.5|1
1635908030000|2021-11-03 02:53:50|6142.1|6136.1|6141.9|6135.9|6142.1|6136.1|6141.9|6135.9|22
1635908040000|2021-11-03 02:54:00|6142.4|6136.4|6143.4|6137.4|6144.9|6138.9|6142.4|6136.4|5
1635908050000|2021-11-03 02:54:10|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1635908060000|2021-11-03 02:54:20|6143.9|6137.9|6143.5|6137.5|6143.9|6137.9|6143.4|6137.4|0
1635908070000|2021-11-03 02:54:30|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6143.4|6137.4|0
1635908090000|2021-11-03 02:54:50|6143.9|6137.9|6144.4|6138.4|6144.4|6138.4|6143.4|6137.4|0
1635908100000|2021-11-03 02:55:00|6144.5|6138.5|6145.4|6139.4|6145.4|6139.4|6144.5|6138.5|4
1635908110000|2021-11-03 02:55:10|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|12
1635908120000|2021-11-03 02:55:20|6144.4|6138.4|6146.5|6140.5|6146.5|6140.5|6144.4|6138.4|2
1635908130000|2021-11-03 02:55:30|6146|6140|6146.1|6140.1|6146.1|6140.1|6145.9|6139.9|0
1635908140000|2021-11-03 02:55:40|6146|6140|6147.1|6141.1|6147.1|6141.1|6146|6140|0
1635908170000|2021-11-03 02:56:10|6149.4|6143.4|6149.9|6143.9|6149.9|6143.9|6149.4|6143.4|0
1635908190000|2021-11-03 02:56:30|6150.1|6144.1|6150.9|6144.9|6150.9|6144.9|6150.1|6144.1|0
1635908200000|2021-11-03 02:56:40|6150.7|6144.7|6149.9|6143.9|6150.7|6144.7|6149.9|6143.9|0
1635908210000|2021-11-03 02:56:50|6150.4|6144.4|6149.9|6143.9|6150.4|6144.4|6149.9|6143.9|1
1635908220000|2021-11-03 02:57:00|6150.4|6144.4|6150.9|6144.9|6150.9|6144.9|6150.4|6144.4|0
1635908240000|2021-11-03 02:57:20|6149.4|6143.4|6149.4|6143.4|6149.4|6143.4|6148.9|6142.9|1
1635908250000|2021-11-03 02:57:30|6149.2|6143.2|6147.9|6141.9|6149.4|6143.4|6147.9|6141.9|0
1635908260000|2021-11-03 02:57:40|6148.4|6142.4|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|0
1635908280000|2021-11-03 02:58:00|6148.2|6142.2|6148.4|6142.4|6148.4|6142.4|6148.2|6142.2|0
1635908290000|2021-11-03 02:58:10|6147.9|6141.9|6146.4|6140.4|6147.9|6141.9|6146.4|6140.4|0
1635908310000|2021-11-03 02:58:30|6147.2|6141.2|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|0
1635908320000|2021-11-03 02:58:40|6147.4|6141.4|6145.9|6139.9|6147.4|6141.4|6145.9|6139.9|0
1635908340000|2021-11-03 02:59:00|6146.4|6140.4|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1635908350000|2021-11-03 02:59:10|6146.4|6140.4|6146.2|6140.2|6146.6|6140.6|6145.4|6139.4|1
1635908360000|2021-11-03 02:59:20|6145.9|6139.9|6144.9|6138.9|6145.9|6139.9|6144.9|6138.9|0
1635908370000|2021-11-03 02:59:30|6145|6139|6144.9|6138.9|6145.4|6139.4|6144.9|6138.9|0
1635908380000|2021-11-03 02:59:40|6145.6|6139.6|6145.4|6139.4|6145.6|6139.6|6145.4|6139.4|2
1635908390000|2021-11-03 02:59:50|6145.2|6139.2|6144.9|6138.9|6145.2|6139.2|6144.9|6138.9|0
1635908400000|2021-11-03 03:00:00|6145|6139|6145.9|6139.9|6145.9|6139.9|6145|6139|0
1635908410000|2021-11-03 03:00:10|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1635908420000|2021-11-03 03:00:20|6146|6140|6145.9|6139.9|6146|6140|6145.9|6139.9|0
1635908430000|2021-11-03 03:00:30|6145.5|6139.5|6144.9|6138.9|6145.5|6139.5|6144.9|6138.9|0
1635908440000|2021-11-03 03:00:40|6145.4|6139.4|6144.4|6138.4|6145.4|6139.4|6144.4|6138.4|1
1635908460000|2021-11-03 03:01:00|6144.5|6138.5|6145|6139|6145|6139|6144.4|6138.4|0
1635908470000|2021-11-03 03:01:10|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6144.9|6138.9|0
1635908480000|2021-11-03 03:01:20|6146.1|6140.1|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1635908490000|2021-11-03 03:01:30|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1635908510000|2021-11-03 03:01:50|6145.9|6139.9|6146.4|6140.4|6146.4|6140.4|6145.4|6139.4|0
1635908520000|2021-11-03 03:02:00|6146.5|6140.5|6147.4|6141.4|6147.4|6141.4|6146.5|6140.5|0
1635908530000|2021-11-03 03:02:10|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|0
1635908540000|2021-11-03 03:02:20|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.5|6142.5|0
1635908550000|2021-11-03 03:02:30|6148.4|6142.4|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|0
1635908560000|2021-11-03 03:02:40|||||||||1
1635908580000|2021-11-03 03:03:00|6148.9|6142.9|6147.9|6141.9|6148.9|6142.9|6147.9|6141.9|0
1635908590000|2021-11-03 03:03:10|6148.2|6142.2|6147.4|6141.4|6148.7|6142.7|6147.4|6141.4|2
1635908620000|2021-11-03 03:03:40|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|6148.4|6142.4|2
1635908630000|2021-11-03 03:03:50|6148.5|6142.5|6149.4|6143.4|6149.4|6143.4|6148.5|6142.5|0
1635908640000|2021-11-03 03:04:00|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|6149.9|6143.9|2
1635908650000|2021-11-03 03:04:10|6149.7|6143.7|6149.9|6143.9|6149.9|6143.9|6149.4|6143.4|0
1635908660000|2021-11-03 03:04:20|6149.5|6143.5|6150.4|6144.4|6150.4|6144.4|6149.4|6143.4|0
1635908680000|2021-11-03 03:04:40|6150.2|6144.2|6149.9|6143.9|6150.2|6144.2|6149.9|6143.9|0
1635908700000|2021-11-03 03:05:00|6149.4|6143.4|6148.9|6142.9|6149.4|6143.4|6148.9|6142.9|0
1635908760000|2021-11-03 03:06:00|6149.2|6143.2|6149.9|6143.9|6149.9|6143.9|6149.2|6143.2|2
1635908800000|2021-11-03 03:06:40|6150.4|6144.4|6150.9|6144.9|6150.9|6144.9|6150.4|6144.4|1
1635908810000|2021-11-03 03:06:50|||||||||1
1635908830000|2021-11-03 03:07:10|6151.3|6145.3|6154.6|6148.6|6154.6|6148.6|6151.3|6145.3|6
1635908850000|2021-11-03 03:07:30|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1635908860000|2021-11-03 03:07:40|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|1
1635908870000|2021-11-03 03:07:50|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1635908880000|2021-11-03 03:08:00|6156.7|6150.7|6159.6|6153.6|6159.6|6153.6|6156.7|6150.7|3
1635908890000|2021-11-03 03:08:10|6159.7|6153.7|6159.6|6153.6|6159.7|6153.7|6159.6|6153.6|0
1635908900000|2021-11-03 03:08:20|6159.7|6153.7|6159.9|6153.9|6159.9|6153.9|6159.6|6153.6|3
1635908920000|2021-11-03 03:08:40|6159.7|6153.7|6159.9|6153.9|6159.9|6153.9|6159.6|6153.6|6
1635908940000|2021-11-03 03:09:00|6159.7|6153.7|6160.1|6154.1|6161.2|6155.2|6159.7|6153.7|6
1635908960000|2021-11-03 03:09:20|6160|6154|6159.5|6153.5|6160|6154|6159.5|6153.5|2
1635908970000|2021-11-03 03:09:30|6160|6154|6158.9|6152.9|6160|6154|6158.9|6152.9|1
1635908980000|2021-11-03 03:09:40|6159|6153|6159.6|6153.6|6159.6|6153.6|6158.9|6152.9|4
1635909000000|2021-11-03 03:10:00|6159.1|6153.1|6159|6153|6159.1|6153.1|6159|6153|0
1635909010000|2021-11-03 03:10:10|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|1
1635909020000|2021-11-03 03:10:20|6157.4|6151.4|6156.4|6150.4|6157.4|6151.4|6156.4|6150.4|0
1635909040000|2021-11-03 03:10:40|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|1
1635909060000|2021-11-03 03:11:00|6157|6151|6158.5|6152.5|6158.5|6152.5|6156.9|6150.9|0
1635909070000|2021-11-03 03:11:10|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|2
1635909080000|2021-11-03 03:11:20|6159|6153|6158.1|6152.1|6159|6153|6158.1|6152.1|0
1635909110000|2021-11-03 03:11:50|||||||||1
1635909120000|2021-11-03 03:12:00|6158|6152|6158|6152|6158|6152|6157.5|6151.5|0
1635909140000|2021-11-03 03:12:20|6159.1|6153.1|6158.6|6152.6|6159.1|6153.1|6157.7|6151.7|7
1635909150000|2021-11-03 03:12:30|6159.1|6153.1|6159.5|6153.5|6159.5|6153.5|6159.1|6153.1|2
1635909160000|2021-11-03 03:12:40|6159.4|6153.4|6158.1|6152.1|6159.4|6153.4|6158.1|6152.1|0
1635909180000|2021-11-03 03:13:00|6158|6152|6159|6153|6159|6153|6158|6152|0
1635909190000|2021-11-03 03:13:10|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|6158.1|6152.1|0
1635909200000|2021-11-03 03:13:20|6157.6|6151.6|6158|6152|6158|6152|6157.5|6151.5|0
1635909210000|2021-11-03 03:13:30|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|6157.5|6151.5|0
1635909220000|2021-11-03 03:13:40|6157.4|6151.4|6156.9|6150.9|6157.4|6151.4|6156.9|6150.9|0
1635909230000|2021-11-03 03:13:50|6156|6150|6156.4|6150.4|6156.4|6150.4|6156|6150|1
1635909240000|2021-11-03 03:14:00|6156|6150|6158.5|6152.5|6158.5|6152.5|6155.4|6149.4|4
1635909250000|2021-11-03 03:14:10|6158.2|6152.2|6157.5|6151.5|6158.2|6152.2|6157.5|6151.5|0
1635909270000|2021-11-03 03:14:30|6157.9|6151.9|6158.1|6152.1|6158.5|6152.5|6157.9|6151.9|0
1635909280000|2021-11-03 03:14:40|6157.6|6151.6|6158.1|6152.1|6158.1|6152.1|6157.5|6151.5|0
1635909300000|2021-11-03 03:15:00|6158|6152|6159|6153|6159|6153|6157.5|6151.5|0
1635909310000|2021-11-03 03:15:10|6160.1|6154.1|6158.6|6152.6|6160.1|6154.1|6158.6|6152.6|3
1635909350000|2021-11-03 03:15:50|6158.8|6152.8|6160.1|6154.1|6160.1|6154.1|6158.8|6152.8|2
1635909360000|2021-11-03 03:16:00|6159.6|6153.6|6160.1|6154.1|6160.1|6154.1|6159.6|6153.6|0
1635909430000|2021-11-03 03:17:10|6160|6154|6158.9|6152.9|6160|6154|6158.9|6152.9|3
1635909440000|2021-11-03 03:17:20|||||||||1
1635909450000|2021-11-03 03:17:30|6159|6153|6159|6153|6159|6153|6159|6153|0
1635909460000|2021-11-03 03:17:40|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1635909470000|2021-11-03 03:17:50|6159.2|6153.2|6159.5|6153.5|6159.5|6153.5|6159.2|6153.2|1
1635909500000|2021-11-03 03:18:20|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6
1635909510000|2021-11-03 03:18:30|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|6159.4|6153.4|0
1635909520000|2021-11-03 03:18:40|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|1
1635909540000|2021-11-03 03:19:00|6160.1|6154.1|6159.6|6153.6|6160.1|6154.1|6159.6|6153.6|3
1635909550000|2021-11-03 03:19:10|6160|6154|6159.6|6153.6|6160.1|6154.1|6159.5|6153.5|0
1635909560000|2021-11-03 03:19:20|6159.5|6153.5|6159|6153|6159.5|6153.5|6159|6153|0
1635909570000|2021-11-03 03:19:30|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|6158.5|6152.5|0
1635909580000|2021-11-03 03:19:40|6158.1|6152.1|6158|6152|6158.1|6152.1|6158|6152|0
1635909600000|2021-11-03 03:20:00|6157.7|6151.7|6157|6151|6157.7|6151.7|6157|6151|2
1635909610000|2021-11-03 03:20:10|||||||||4
1635909620000|2021-11-03 03:20:20|||||||||8
1635909640000|2021-11-03 03:20:40|6157.1|6151.1|6157|6151|6157.1|6151.1|6157|6151|1
1635909650000|2021-11-03 03:20:50|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|6157.1|6151.1|1
1635909660000|2021-11-03 03:21:00|6157.6|6151.6|6157.1|6151.1|6157.6|6151.6|6156.6|6150.6|0
1635909670000|2021-11-03 03:21:10|6156.6|6150.6|6157|6151|6157|6151|6156.6|6150.6|0
1635909690000|2021-11-03 03:21:30|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|0
1635909720000|2021-11-03 03:22:00|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|0
1635909730000|2021-11-03 03:22:10|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1635909740000|2021-11-03 03:22:20|6156.2|6150.2|6155.9|6149.9|6156.2|6150.2|6155.9|6149.9|0
1635909750000|2021-11-03 03:22:30|6155.7|6149.7|6155.1|6149.1|6156.9|6150.9|6155|6149|2
1635909770000|2021-11-03 03:22:50|6155|6149|6155|6149|6155|6149|6155|6149|0
1635909790000|2021-11-03 03:23:10|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|1
1635909800000|2021-11-03 03:23:20|6155.3|6149.3|6155.1|6149.1|6155.5|6149.5|6155.1|6149.1|0
1635909810000|2021-11-03 03:23:30|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|0
1635909840000|2021-11-03 03:24:00|||||||||3
1635909850000|2021-11-03 03:24:10|6155.1|6149.1|6154.6|6148.6|6155.6|6149.6|6154.6|6148.6|0
1635909870000|2021-11-03 03:24:30|6154.9|6148.9|6154.6|6148.6|6154.9|6148.9|6154.6|6148.6|1
1635909900000|2021-11-03 03:25:00|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|0
1635909910000|2021-11-03 03:25:10|6155.5|6149.5|6154.6|6148.6|6155.5|6149.5|6154.6|6148.6|0
1635909960000|2021-11-03 03:26:00|6154.4|6148.4|6155.6|6149.6|6155.6|6149.6|6154.4|6148.4|3
1635909970000|2021-11-03 03:26:10|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|6154.6|6148.6|1
1635910020000|2021-11-03 03:27:00|6155.1|6149.1|6156|6150|6156|6150|6155.1|6149.1|5
1635910030000|2021-11-03 03:27:10|6156.1|6150.1|6159.5|6153.5|6159.6|6153.6|6156.1|6150.1|4
1635910040000|2021-11-03 03:27:20|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|1
1635910050000|2021-11-03 03:27:30|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|0
1635910060000|2021-11-03 03:27:40|6159.6|6153.6|6160.6|6154.6|6161.7|6155.7|6159.6|6153.6|3
1635910070000|2021-11-03 03:27:50|6160.5|6154.5|6160.1|6154.1|6160.5|6154.5|6160.1|6154.1|2
1635910080000|2021-11-03 03:28:00|6160.3|6154.3|6160.6|6154.6|6160.6|6154.6|6160.3|6154.3|2
1635910090000|2021-11-03 03:28:10|||||||||1
1635910100000|2021-11-03 03:28:20|6160.9|6154.9|6162|6156|6162|6156|6160.9|6154.9|2
1635910110000|2021-11-03 03:28:30|6162.6|6156.6|6163|6157|6163|6157|6162.6|6156.6|1
1635910120000|2021-11-03 03:28:40|6163.5|6157.5|6163.5|6157.5|6163.6|6157.6|6163|6157|0
1635910130000|2021-11-03 03:28:50|6164|6158|6164.4|6158.4|6164.4|6158.4|6163.9|6157.9|0
1635910140000|2021-11-03 03:29:00|6164.5|6158.5|6166.4|6160.4|6166.5|6160.5|6164.1|6158.1|18
1635910150000|2021-11-03 03:29:10|6166.5|6160.5|6165.6|6159.6|6166.5|6160.5|6165.6|6159.6|2
1635910160000|2021-11-03 03:29:20|6165.5|6159.5|6166.1|6160.1|6166.1|6160.1|6165.1|6159.1|1
1635910170000|2021-11-03 03:29:30|6166.5|6160.5|6166.6|6160.6|6167.5|6161.5|6165.9|6159.9|4
1635910180000|2021-11-03 03:29:40|||||||||9
1635910190000|2021-11-03 03:29:50|6167.1|6161.1|6167.8|6161.8|6168.1|6162.1|6167.1|6161.1|4
1635910200000|2021-11-03 03:30:00|6167.6|6161.6|6165.3|6159.3|6167.6|6161.6|6164.9|6158.9|31
1635910210000|2021-11-03 03:30:10|6165.9|6159.9|6164.8|6158.8|6165.9|6159.9|6164.4|6158.4|3
1635910220000|2021-11-03 03:30:20|6166.2|6160.2|6167.8|6161.8|6167.8|6161.8|6166.2|6160.2|6
1635910230000|2021-11-03 03:30:30|6166.3|6160.3|6165.3|6159.3|6166.3|6160.3|6164.6|6158.6|4
1635910240000|2021-11-03 03:30:40|6166.9|6160.9|6167.4|6161.4|6167.4|6161.4|6166.9|6160.9|3
1635910270000|2021-11-03 03:31:10|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|1
1635910310000|2021-11-03 03:31:50|||||||||1
1635910320000|2021-11-03 03:32:00|6165.1|6159.1|6165.8|6159.8|6166.3|6160.3|6165.1|6159.1|18
1635910340000|2021-11-03 03:32:20|6165.6|6159.6|6165.1|6159.1|6165.6|6159.6|6165.1|6159.1|0
1635910350000|2021-11-03 03:32:30|6166.2|6160.2|6167.8|6161.8|6167.8|6161.8|6166.2|6160.2|5
1635910360000|2021-11-03 03:32:40|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|0
1635910370000|2021-11-03 03:32:50|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|2
1635910400000|2021-11-03 03:33:20|6166.6|6160.6|6165.9|6159.9|6166.6|6160.6|6165.9|6159.9|0
1635910410000|2021-11-03 03:33:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|0
1635910430000|2021-11-03 03:33:50|6166.1|6160.1|6166.8|6160.8|6166.8|6160.8|6166.1|6160.1|1
1635910440000|2021-11-03 03:34:00|6167.3|6161.3|6167.1|6161.1|6167.3|6161.3|6167.1|6161.1|6
1635910450000|2021-11-03 03:34:10|6166.6|6160.6|6165.3|6159.3|6166.6|6160.6|6165.3|6159.3|1
1635910490000|2021-11-03 03:34:50|6165.6|6159.6|6165.6|6159.6|6165.8|6159.8|6165.6|6159.6|0
1635910520000|2021-11-03 03:35:20|6165.3|6159.3|6164.6|6158.6|6165.3|6159.3|6164.6|6158.6|1
1635910530000|2021-11-03 03:35:30|6164.5|6158.5|6163.6|6157.6|6164.5|6158.5|6163.6|6157.6|0
1635910540000|2021-11-03 03:35:40|6163|6157|6162.6|6156.6|6163|6157|6162.6|6156.6|2
1635910550000|2021-11-03 03:35:50|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1635910560000|2021-11-03 03:36:00|6161.6|6155.6|6162.4|6156.4|6162.4|6156.4|6161|6155|2
1635910570000|2021-11-03 03:36:10|6161.3|6155.3|6161.4|6155.4|6161.4|6155.4|6161.3|6155.3|0
1635910590000|2021-11-03 03:36:30|6160.4|6154.4|6160.3|6154.3|6160.4|6154.4|6160.3|6154.3|1
1635910610000|2021-11-03 03:36:50|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|0
1635910640000|2021-11-03 03:37:20|6160.1|6154.1|6160.5|6154.5|6160.6|6154.6|6160.1|6154.1|0
1635910650000|2021-11-03 03:37:30|6160|6154|6160|6154|6160|6154|6160|6154|0
1635910660000|2021-11-03 03:37:40|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|0
1635910690000|2021-11-03 03:38:10|6159.4|6153.4|6159|6153|6159.4|6153.4|6159|6153|2
1635910740000|2021-11-03 03:39:00|6159.1|6153.1|6160.5|6154.5|6160.5|6154.5|6159.1|6153.1|5
1635910760000|2021-11-03 03:39:20|6161|6155|6161|6155|6161|6155|6161|6155|1
1635910790000|2021-11-03 03:39:50|6160.5|6154.5|6160|6154|6160.5|6154.5|6160|6154|0
1635910800000|2021-11-03 03:40:00|6159.6|6153.6|6160.3|6154.3|6160.3|6154.3|6159.5|6153.5|1
1635910810000|2021-11-03 03:40:10|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635910820000|2021-11-03 03:40:20|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|1
1635910840000|2021-11-03 03:40:40|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635910870000|2021-11-03 03:41:10|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|1
1635910890000|2021-11-03 03:41:30|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635910940000|2021-11-03 03:42:20|||||||||1
1635910950000|2021-11-03 03:42:30|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635910970000|2021-11-03 03:42:50|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.4|6156.4|2
1635910980000|2021-11-03 03:43:00|6161.9|6155.9|6161.9|6155.9|6162.4|6156.4|6161.9|6155.9|1
1635910990000|2021-11-03 03:43:10|6162.4|6156.4|6161.9|6155.9|6162.4|6156.4|6161.9|6155.9|0
1635911000000|2021-11-03 03:43:20|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635911010000|2021-11-03 03:43:30|6160.9|6154.9|6161.8|6155.8|6161.9|6155.9|6160.6|6154.6|1
1635911020000|2021-11-03 03:43:40|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635911040000|2021-11-03 03:44:00|6162.6|6156.6|6163.1|6157.1|6163.6|6157.6|6162.6|6156.6|1
1635911050000|2021-11-03 03:44:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|1
1635911060000|2021-11-03 03:44:20|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635911080000|2021-11-03 03:44:40|6163.3|6157.3|6163.6|6157.6|6163.6|6157.6|6163.1|6157.1|0
1635911100000|2021-11-03 03:45:00|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|0
1635911110000|2021-11-03 03:45:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635911130000|2021-11-03 03:45:30|6163.1|6157.1|6163.1|6157.1|6163.6|6157.6|6163.1|6157.1|0
1635911160000|2021-11-03 03:46:00|6162.7|6156.7|6162.1|6156.1|6163|6157|6162.1|6156.1|1
1635911170000|2021-11-03 03:46:10|6162.6|6156.6|6162.1|6156.1|6162.6|6156.6|6162.1|6156.1|0
1635911180000|2021-11-03 03:46:20|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.1|6156.1|0
1635911230000|2021-11-03 03:47:10|6163|6157|6163.1|6157.1|6163.1|6157.1|6163|6157|0
1635911250000|2021-11-03 03:47:30|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635911270000|2021-11-03 03:47:50|6163|6157|6163.1|6157.1|6163.1|6157.1|6163|6157|1
1635911280000|2021-11-03 03:48:00|6164.6|6158.6|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|2
1635911300000|2021-11-03 03:48:20|6164.3|6158.3|6164.6|6158.6|6164.6|6158.6|6164.3|6158.3|0
1635911310000|2021-11-03 03:48:30|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635911340000|2021-11-03 03:49:00|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|3
1635911460000|2021-11-03 03:51:00|6164.4|6158.4|6163.9|6157.9|6164.4|6158.4|6163.9|6157.9|1
1635911470000|2021-11-03 03:51:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635911520000|2021-11-03 03:52:00|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|1
1635911590000|2021-11-03 03:53:10|6163.6|6157.6|6163.9|6157.9|6163.9|6157.9|6163.6|6157.6|1
1635911620000|2021-11-03 03:53:40|6163.5|6157.5|6163.9|6157.9|6163.9|6157.9|6163.5|6157.5|0
1635911650000|2021-11-03 03:54:10|6164.3|6158.3|6164.4|6158.4|6164.4|6158.4|6164.3|6158.3|0
1635911670000|2021-11-03 03:54:30|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|1
1635911730000|2021-11-03 03:55:30|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.4|6158.4|0
1635911740000|2021-11-03 03:55:40|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635911810000|2021-11-03 03:56:50|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|1
1635911890000|2021-11-03 03:58:10|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635911910000|2021-11-03 03:58:30|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|5
1635911920000|2021-11-03 03:58:40|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|0
1635911930000|2021-11-03 03:58:50|6166.5|6160.5|6167.5|6161.5|6167.5|6161.5|6166.1|6160.1|3
1635911940000|2021-11-03 03:59:00|6167.1|6161.1|6167.3|6161.3|6167.3|6161.3|6167.1|6161.1|0
1635911950000|2021-11-03 03:59:10|6167.1|6161.1|6167.3|6161.3|6167.3|6161.3|6167.1|6161.1|0
1635911960000|2021-11-03 03:59:20|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|0
1635912000000|2021-11-03 04:00:00|6167.3|6161.3|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|1
1635912020000|2021-11-03 04:00:20|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.3|6161.3|0
1635912040000|2021-11-03 04:00:40|6167.8|6161.8|6167.6|6161.6|6167.8|6161.8|6167.6|6161.6|0
1635912110000|2021-11-03 04:01:50|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|1
1635912170000|2021-11-03 04:02:50|||||||||1
1635912220000|2021-11-03 04:03:40|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|0
1635912240000|2021-11-03 04:04:00|||||||||1
1635912250000|2021-11-03 04:04:10|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|1
1635912270000|2021-11-03 04:04:30|6167.9|6161.9|6168.4|6162.4|6168.4|6162.4|6167.9|6161.9|2
1635912290000|2021-11-03 04:04:50|||||||||1
1635912300000|2021-11-03 04:05:00|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|1
1635912310000|2021-11-03 04:05:10|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|0
1635912340000|2021-11-03 04:05:40|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|6167.1|6161.1|0
1635912400000|2021-11-03 04:06:40|6167|6161|6167|6161|6167|6161|6167|6161|0
1635912420000|2021-11-03 04:07:00|6166|6160|6164.9|6158.9|6166|6160|6164.6|6158.6|2
1635912430000|2021-11-03 04:07:10|6165.2|6159.2|6165.4|6159.4|6165.4|6159.4|6165.2|6159.2|1
1635912440000|2021-11-03 04:07:20|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|6165.9|6159.9|0
1635912470000|2021-11-03 04:07:50|6165.5|6159.5|6165.4|6159.4|6165.5|6159.5|6165.4|6159.4|1
1635912480000|2021-11-03 04:08:00|6164.6|6158.6|6162.6|6156.6|6165.1|6159.1|6162.6|6156.6|4
1635912490000|2021-11-03 04:08:10|6163.1|6157.1|6162.5|6156.5|6163.1|6157.1|6162.5|6156.5|0
1635912500000|2021-11-03 04:08:20|6162|6156|6163|6157|6163|6157|6162|6156|1
1635912510000|2021-11-03 04:08:30|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635912540000|2021-11-03 04:09:00|6163.4|6157.4|6163.6|6157.6|6163.6|6157.6|6163.4|6157.4|3
1635912600000|2021-11-03 04:10:00|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|6164.1|6158.1|1
1635912630000|2021-11-03 04:10:30|6164|6158|6164|6158|6164|6158|6164|6158|0
1635912670000|2021-11-03 04:11:10|6163.6|6157.6|6163.5|6157.5|6163.6|6157.6|6163.5|6157.5|1
1635912690000|2021-11-03 04:11:30|6163|6157|6163|6157|6163|6157|6163|6157|0
1635912710000|2021-11-03 04:11:50|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635912720000|2021-11-03 04:12:00|6162.4|6156.4|6162.1|6156.1|6162.4|6156.4|6162|6156|0
1635912730000|2021-11-03 04:12:10|6162.5|6156.5|6162.9|6156.9|6162.9|6156.9|6162.5|6156.5|0
1635912740000|2021-11-03 04:12:20|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635912750000|2021-11-03 04:12:30|6162|6156|6162.5|6156.5|6162.5|6156.5|6162|6156|0
1635912770000|2021-11-03 04:12:50|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|0
1635912780000|2021-11-03 04:13:00|6162.5|6156.5|6163|6157|6163|6157|6162.5|6156.5|0
1635912840000|2021-11-03 04:14:00|6162.9|6156.9|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|3
1635912850000|2021-11-03 04:14:10|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635912860000|2021-11-03 04:14:20|6162.7|6156.7|6163.1|6157.1|6163.1|6157.1|6162.7|6156.7|0
1635912870000|2021-11-03 04:14:30|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635912930000|2021-11-03 04:15:30|6166.1|6160.1|6165.7|6159.7|6166.1|6160.1|6165.7|6159.7|35
1635912940000|2021-11-03 04:15:40|6165.9|6159.9|6166.2|6160.2|6166.2|6160.2|6165.9|6159.9|1
1635913090000|2021-11-03 04:18:10|6166|6160|6164.2|6158.2|6166|6160|6164.2|6158.2|13
1635913100000|2021-11-03 04:18:20|6164.7|6158.7|6163.7|6157.7|6164.7|6158.7|6163.7|6157.7|1
1635913170000|2021-11-03 04:19:30|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|6163.6|6157.6|0
1635913180000|2021-11-03 04:19:40|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|0
1635913240000|2021-11-03 04:20:40|6162.4|6156.4|6161.7|6155.7|6162.4|6156.4|6161.7|6155.7|0
1635913250000|2021-11-03 04:20:50|6161.9|6155.9|6162.7|6156.7|6162.7|6156.7|6161.9|6155.9|0
1635913350000|2021-11-03 04:22:30|6161.9|6155.9|6161.7|6155.7|6161.9|6155.9|6161.7|6155.7|0
1635913360000|2021-11-03 04:22:40|6161.6|6155.6|6160.2|6154.2|6161.6|6155.6|6160.2|6154.2|1
1635913380000|2021-11-03 04:23:00|6162.2|6156.2|6161.7|6155.7|6162.2|6156.2|6161.7|6155.7|1
1635913390000|2021-11-03 04:23:10|6161.4|6155.4|6162.2|6156.2|6162.2|6156.2|6161.4|6155.4|1
1635913400000|2021-11-03 04:23:20|6161.7|6155.7|6161.9|6155.9|6161.9|6155.9|6161.7|6155.7|0
1635913410000|2021-11-03 04:23:30|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|0
1635913440000|2021-11-03 04:24:00|6161.7|6155.7|6162.2|6156.2|6162.2|6156.2|6161.7|6155.7|0
1635913510000|2021-11-03 04:25:10|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635913540000|2021-11-03 04:25:40|6160.2|6154.2|6162.2|6156.2|6162.2|6156.2|6160.2|6154.2|1
1635913590000|2021-11-03 04:26:30|6161.9|6155.9|6162.2|6156.2|6162.2|6156.2|6161.9|6155.9|0
1635913690000|2021-11-03 04:28:10|6161.2|6155.2|6162.2|6156.2|6162.2|6156.2|6161.2|6155.2|1
1635913720000|2021-11-03 04:28:40|6162|6156|6161.2|6155.2|6162|6156|6161.2|6155.2|0
1635913770000|2021-11-03 04:29:30|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|0
1635913800000|2021-11-03 04:30:00|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|1
1635913810000|2021-11-03 04:30:10|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1635913820000|2021-11-03 04:30:20|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635913830000|2021-11-03 04:30:30|6160.9|6154.9|6160.7|6154.7|6160.9|6154.9|6160.7|6154.7|0
1635913840000|2021-11-03 04:30:40|6160.6|6154.6|6160.7|6154.7|6160.7|6154.7|6160.6|6154.6|1
1635913850000|2021-11-03 04:30:50|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|1
1635913920000|2021-11-03 04:32:00|6161.2|6155.2|6161.7|6155.7|6161.7|6155.7|6161.2|6155.2|0
1635913940000|2021-11-03 04:32:20|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|1
1635913990000|2021-11-03 04:33:10|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|6159.7|6153.7|0
1635914000000|2021-11-03 04:33:20|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|0
1635914040000|2021-11-03 04:34:00|6159.7|6153.7|6160.7|6154.7|6160.7|6154.7|6159.7|6153.7|3
1635914130000|2021-11-03 04:35:30|6160.6|6154.6|6160.2|6154.2|6160.6|6154.6|6160.2|6154.2|0
1635914140000|2021-11-03 04:35:40|6159.2|6153.2|6160.7|6154.7|6160.7|6154.7|6159.2|6153.2|1
1635914210000|2021-11-03 04:36:50|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|0
1635914250000|2021-11-03 04:37:30|6161.7|6155.7|6161.2|6155.2|6161.7|6155.7|6161.2|6155.2|0
1635914290000|2021-11-03 04:38:10|6162.7|6156.7|6163.2|6157.2|6163.2|6157.2|6162.7|6156.7|1
1635914310000|2021-11-03 04:38:30|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|7
1635914320000|2021-11-03 04:38:40|6162|6156|6162.2|6156.2|6162.9|6156.9|6162|6156|1
1635914350000|2021-11-03 04:39:10|6162.7|6156.7|6162.2|6156.2|6162.7|6156.7|6162.2|6156.2|0
1635914390000|2021-11-03 04:39:50|6162.1|6156.1|6161.7|6155.7|6162.1|6156.1|6161.7|6155.7|1
1635914440000|2021-11-03 04:40:40|6161.3|6155.3|6161.7|6155.7|6161.7|6155.7|6161.3|6155.3|1
1635914470000|2021-11-03 04:41:10|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|0
1635914610000|2021-11-03 04:43:30|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1635914620000|2021-11-03 04:43:40|6162.7|6156.7|6162.2|6156.2|6162.7|6156.7|6162.2|6156.2|0
1635914630000|2021-11-03 04:43:50|6162.7|6156.7|6162.2|6156.2|6162.7|6156.7|6162.2|6156.2|0
1635914650000|2021-11-03 04:44:10|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1635914680000|2021-11-03 04:44:40|6161.6|6155.6|6161.2|6155.2|6161.6|6155.6|6161.2|6155.2|0
1635914690000|2021-11-03 04:44:50|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|1
1635914770000|2021-11-03 04:46:10|6162.1|6156.1|6161.7|6155.7|6162.1|6156.1|6161.7|6155.7|0
1635914790000|2021-11-03 04:46:30|6161.2|6155.2|6161.6|6155.6|6161.6|6155.6|6161.2|6155.2|3
1635914810000|2021-11-03 04:46:50|6161.7|6155.7|6161.6|6155.6|6161.7|6155.7|6161.6|6155.6|0
1635914820000|2021-11-03 04:47:00|6161.7|6155.7|6162.1|6156.1|6162.1|6156.1|6161.7|6155.7|0
1635914830000|2021-11-03 04:47:10|6161.6|6155.6|6161.1|6155.1|6161.6|6155.6|6161.1|6155.1|0
1635914840000|2021-11-03 04:47:20|6161.5|6155.5|6161.6|6155.6|6161.6|6155.6|6161.5|6155.5|2
1635914850000|2021-11-03 04:47:30|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1635914890000|2021-11-03 04:48:10|6161.6|6155.6|6161.5|6155.5|6161.6|6155.6|6161.5|6155.5|0
1635914900000|2021-11-03 04:48:20|6161.3|6155.3|6162.1|6156.1|6162.1|6156.1|6161.3|6155.3|1
1635915010000|2021-11-03 04:50:10|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635915040000|2021-11-03 04:50:40|6161|6155|6162|6156|6162|6156|6161|6155|1
1635915090000|2021-11-03 04:51:30|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|0
1635915100000|2021-11-03 04:51:40|6162.3|6156.3|6161.6|6155.6|6162.3|6156.3|6161.6|6155.6|0
1635915160000|2021-11-03 04:52:40|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635915260000|2021-11-03 04:54:20|6161|6155|6161|6155|6161|6155|6161|6155|0
1635915430000|2021-11-03 04:57:10|6161.1|6155.1|6161|6155|6161.1|6155.1|6161|6155|0
1635915720000|2021-11-03 05:02:00|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635915790000|2021-11-03 05:03:10|6161.7|6155.7|6162.6|6156.6|6162.6|6156.6|6161.7|6155.7|1
1635915960000|2021-11-03 05:06:00|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635915970000|2021-11-03 05:06:10|6162.3|6156.3|6162.6|6156.6|6162.6|6156.6|6162.3|6156.3|1
1635916010000|2021-11-03 05:06:50|6162.7|6156.7|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|0
1635916020000|2021-11-03 05:07:00|6163|6157|6162.6|6156.6|6163|6157|6162.6|6156.6|0
1635916070000|2021-11-03 05:07:50|6162.7|6156.7|6163.1|6157.1|6163.1|6157.1|6162.7|6156.7|0
1635916100000|2021-11-03 05:08:20|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635916110000|2021-11-03 05:08:30|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635916140000|2021-11-03 05:09:00|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635916150000|2021-11-03 05:09:10|6160.6|6154.6|6162|6156|6162|6156|6160.3|6154.3|1
1635916160000|2021-11-03 05:09:20|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635916180000|2021-11-03 05:09:40|6162|6156|6162.1|6156.1|6162.1|6156.1|6162|6156|0
1635916190000|2021-11-03 05:09:50|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635916200000|2021-11-03 05:10:00|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|1
1635916210000|2021-11-03 05:10:10|6162.2|6156.2|6162.6|6156.6|6162.6|6156.6|6162.2|6156.2|0
1635916220000|2021-11-03 05:10:20|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1635916230000|2021-11-03 05:10:30|6163|6157|6163|6157|6163|6157|6163|6157|0
1635916240000|2021-11-03 05:10:40|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1635916260000|2021-11-03 05:11:00|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635916310000|2021-11-03 05:11:50|6161.5|6155.5|6161.1|6155.1|6161.5|6155.5|6161.1|6155.1|0
1635916320000|2021-11-03 05:12:00|6161|6155|6161.5|6155.5|6161.8|6155.8|6161|6155|2
1635916340000|2021-11-03 05:12:20|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1635916460000|2021-11-03 05:14:20|6160.5|6154.5|6160|6154|6160.5|6154.5|6160|6154|0
1635916500000|2021-11-03 05:15:00|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|1
1635916520000|2021-11-03 05:15:20|6162|6156|6162|6156|6162|6156|6162|6156|0
1635916560000|2021-11-03 05:16:00|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635916750000|2021-11-03 05:19:10|6162|6156|6161.5|6155.5|6162|6156|6161.5|6155.5|0
1635916770000|2021-11-03 05:19:30|6162|6156|6161.8|6155.8|6162|6156|6161.8|6155.8|0
1635916780000|2021-11-03 05:19:40|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635916820000|2021-11-03 05:20:20|6161.1|6155.1|6162|6156|6162|6156|6161.1|6155.1|3
1635916830000|2021-11-03 05:20:30|6161.8|6155.8|6162|6156|6162|6156|6161.5|6155.5|0
1635916840000|2021-11-03 05:20:40|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635916890000|2021-11-03 05:21:30|6161.6|6155.6|6161.5|6155.5|6162|6156|6161.5|6155.5|0
1635916900000|2021-11-03 05:21:40|6161|6155|6161|6155|6161|6155|6161|6155|0
1635916920000|2021-11-03 05:22:00|6160.8|6154.8|6160.5|6154.5|6160.8|6154.8|6160.5|6154.5|0
1635916970000|2021-11-03 05:22:50|6160.3|6154.3|6160|6154|6160.3|6154.3|6160|6154|0
1635917040000|2021-11-03 05:24:00|6159.7|6153.7|6158.3|6152.3|6159.7|6153.7|6158.3|6152.3|1
1635917130000|2021-11-03 05:25:30|6158.5|6152.5|6158.8|6152.8|6158.8|6152.8|6158.5|6152.5|0
1635917200000|2021-11-03 05:26:40|6159.2|6153.2|6159.3|6153.3|6159.3|6153.3|6159.2|6153.2|1
1635917220000|2021-11-03 05:27:00|6159.5|6153.5|6160|6154|6160|6154|6159.5|6153.5|0
1635917250000|2021-11-03 05:27:30|6160.1|6154.1|6160.5|6154.5|6160.5|6154.5|6160.1|6154.1|1
1635917270000|2021-11-03 05:27:50|6161|6155|6161|6155|6161|6155|6161|6155|0
1635917280000|2021-11-03 05:28:00|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635917340000|2021-11-03 05:29:00|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1635917350000|2021-11-03 05:29:10|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|0
1635917370000|2021-11-03 05:29:30|6161.3|6155.3|6161|6155|6161.3|6155.3|6161|6155|0
1635917400000|2021-11-03 05:30:00|6159.5|6153.5|6162.5|6156.5|6163|6157|6159.5|6153.5|8
1635917410000|2021-11-03 05:30:10|6162.3|6156.3|6163.5|6157.5|6163.5|6157.5|6161.6|6155.6|3
1635917420000|2021-11-03 05:30:20|6164|6158|6164|6158|6164|6158|6164|6158|2
1635917450000|2021-11-03 05:30:50|6164.1|6158.1|6164.5|6158.5|6164.5|6158.5|6164.1|6158.1|1
1635917460000|2021-11-03 05:31:00|6166.7|6160.7|6167.5|6161.5|6167.6|6161.6|6166.7|6160.7|4
1635917470000|2021-11-03 05:31:10|6167.8|6161.8|6167.5|6161.5|6168.6|6162.6|6167.5|6161.5|0
1635917480000|2021-11-03 05:31:20|6167.3|6161.3|6165.8|6159.8|6167.3|6161.3|6165.5|6159.5|0
1635917490000|2021-11-03 05:31:30|6165.5|6159.5|6166|6160|6166|6160|6165.5|6159.5|0
1635917520000|2021-11-03 05:32:00|6165.8|6159.8|6166|6160|6166|6160|6165.5|6159.5|0
1635917530000|2021-11-03 05:32:10|6165.6|6159.6|6164.5|6158.5|6166|6160|6164.5|6158.5|1
1635917540000|2021-11-03 05:32:20|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1635917550000|2021-11-03 05:32:30|6165.1|6159.1|6166|6160|6166.3|6160.3|6165.1|6159.1|0
1635917560000|2021-11-03 05:32:40|6166.1|6160.1|6166|6160|6166.1|6160.1|6166|6160|0
1635917570000|2021-11-03 05:32:50|6165.5|6159.5|6166|6160|6166|6160|6165.5|6159.5|0
1635917580000|2021-11-03 05:33:00|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|6165.5|6159.5|0
1635917590000|2021-11-03 05:33:10|6166|6160|6166|6160|6166|6160|6165.5|6159.5|0
1635917630000|2021-11-03 05:33:50|6165.6|6159.6|6165.5|6159.5|6165.6|6159.6|6165.5|6159.5|0
1635917650000|2021-11-03 05:34:10|6165|6159|6165|6159|6165|6159|6164.5|6158.5|0
1635917660000|2021-11-03 05:34:20|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|0
1635917670000|2021-11-03 05:34:30|6164.8|6158.8|6166|6160|6166|6160|6164.8|6158.8|0
1635917680000|2021-11-03 05:34:40|6165|6159|6165|6159|6165|6159|6164.5|6158.5|0
1635917700000|2021-11-03 05:35:00|6165.1|6159.1|6166|6160|6166|6160|6165.1|6159.1|0
1635917710000|2021-11-03 05:35:10|6165.6|6159.6|6165.5|6159.5|6166|6160|6165.5|6159.5|0
1635917730000|2021-11-03 05:35:30|6166|6160|6166.5|6160.5|6166.5|6160.5|6165.7|6159.7|1
1635917740000|2021-11-03 05:35:40|6166.6|6160.6|6168.3|6162.3|6168.5|6162.5|6166.6|6160.6|0
1635917750000|2021-11-03 05:35:50|6168|6162|6171.5|6165.5|6172|6166|6168|6162|5
1635917760000|2021-11-03 05:36:00|6171.3|6165.3|6172|6166|6172|6166|6171.3|6165.3|0
1635917780000|2021-11-03 05:36:20|6172.5|6166.5|6172|6166|6172.5|6166.5|6172|6166|0
1635917790000|2021-11-03 05:36:30|6172.5|6166.5|6173|6167|6173|6167|6172.5|6166.5|0
1635917810000|2021-11-03 05:36:50|6174|6168|6174|6168|6174|6168|6174|6168|0
1635917820000|2021-11-03 05:37:00|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6172.6|6166.6|0
1635917850000|2021-11-03 05:37:30|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635917860000|2021-11-03 05:37:40|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1635917940000|2021-11-03 05:39:00|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6173.1|6167.1|0
1635917950000|2021-11-03 05:39:10|6174.5|6168.5|6175.6|6169.6|6175.6|6169.6|6174.5|6168.5|4
1635917970000|2021-11-03 05:39:30|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1635918000000|2021-11-03 05:40:00|6175.7|6169.7|6175.6|6169.6|6175.7|6169.7|6175.1|6169.1|1
1635918020000|2021-11-03 05:40:20|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1635918030000|2021-11-03 05:40:30|6176|6170|6176|6170|6176|6170|6176|6170|0
1635918040000|2021-11-03 05:40:40|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|1
1635918060000|2021-11-03 05:41:00|6175.6|6169.6|6174.6|6168.6|6175.6|6169.6|6174.6|6168.6|0
1635918070000|2021-11-03 05:41:10|6174.2|6168.2|6173.6|6167.6|6174.6|6168.6|6173.6|6167.6|0
1635918080000|2021-11-03 05:41:20|6173.2|6167.2|6173.6|6167.6|6173.6|6167.6|6173.2|6167.2|0
1635918120000|2021-11-03 05:42:00|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1635918130000|2021-11-03 05:42:10|6173.6|6167.6|6171.1|6165.1|6173.6|6167.6|6171.1|6165.1|2
1635918150000|2021-11-03 05:42:30|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|2
1635918160000|2021-11-03 05:42:40|6173.2|6167.2|6173.6|6167.6|6173.6|6167.6|6173.2|6167.2|0
1635918180000|2021-11-03 05:43:00|6173.3|6167.3|6173.6|6167.6|6173.6|6167.6|6173.3|6167.3|2
1635918240000|2021-11-03 05:44:00|6173.5|6167.5|6173.6|6167.6|6173.6|6167.6|6173.5|6167.5|0
1635918250000|2021-11-03 05:44:10|6174|6168|6174.1|6168.1|6174.1|6168.1|6174|6168|0
1635918260000|2021-11-03 05:44:20|6174.5|6168.5|6175.6|6169.6|6175.6|6169.6|6174.5|6168.5|0
1635918280000|2021-11-03 05:44:40|6175.7|6169.7|6176.2|6170.2|6176.2|6170.2|6175.7|6169.7|0
1635918290000|2021-11-03 05:44:50|6175.6|6169.6|6176.2|6170.2|6176.2|6170.2|6175.6|6169.6|1
1635918300000|2021-11-03 05:45:00|6176.4|6170.4|6176.7|6170.7|6176.7|6170.7|6176.4|6170.4|0
1635918310000|2021-11-03 05:45:10|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1635918330000|2021-11-03 05:45:30|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635918350000|2021-11-03 05:45:50|6176.9|6170.9|6176.7|6170.7|6176.9|6170.9|6176.7|6170.7|0
1635918360000|2021-11-03 05:46:00|6176.4|6170.4|6176.2|6170.2|6176.4|6170.4|6176.2|6170.2|1
1635918370000|2021-11-03 05:46:10|6176.1|6170.1|6175.6|6169.6|6176.1|6170.1|6175.6|6169.6|0
1635918380000|2021-11-03 05:46:20|6175.3|6169.3|6176.2|6170.2|6176.2|6170.2|6175.3|6169.3|3
1635918400000|2021-11-03 05:46:40|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1635918410000|2021-11-03 05:46:50|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|0
1635918420000|2021-11-03 05:47:00|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6177.3|6171.3|9
1635918430000|2021-11-03 05:47:10|6177.5|6171.5|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|30
1635918440000|2021-11-03 05:47:20|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|7
1635918450000|2021-11-03 05:47:30|6177.7|6171.7|6177.6|6171.6|6177.7|6171.7|6177.6|6171.6|0
1635918470000|2021-11-03 05:47:50|6177.7|6171.7|6178.1|6172.1|6178.6|6172.6|6177.7|6171.7|1
1635918490000|2021-11-03 05:48:10|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|0
1635918530000|2021-11-03 05:48:50|6176.6|6170.6|6183|6177|6183|6177|6176.6|6170.6|75
1635918540000|2021-11-03 05:49:00|6182.6|6176.6|6181.1|6175.1|6182.6|6176.6|6180.6|6174.6|5
1635918560000|2021-11-03 05:49:20|6180.1|6174.1|6180.1|6174.1|6181.1|6175.1|6180.1|6174.1|1
1635918580000|2021-11-03 05:49:40|6180.4|6174.4|6181.1|6175.1|6181.1|6175.1|6180.4|6174.4|0
1635918590000|2021-11-03 05:49:50|6181|6175|6181.1|6175.1|6181.1|6175.1|6181|6175|1
1635918600000|2021-11-03 05:50:00|6181|6175|6180.7|6174.7|6181|6175|6180.1|6174.1|2
1635918610000|2021-11-03 05:50:10|6181.1|6175.1|6181.1|6175.1|6181.5|6175.5|6181.1|6175.1|0
1635918620000|2021-11-03 05:50:20|||||||||1
1635918630000|2021-11-03 05:50:30|6180.1|6174.1|6177.7|6171.7|6180.1|6174.1|6177.6|6171.6|0
1635918640000|2021-11-03 05:50:40|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|6178.1|6172.1|0
1635918650000|2021-11-03 05:50:50|6177.6|6171.6|6178.1|6172.1|6178.1|6172.1|6177.6|6171.6|0
1635918660000|2021-11-03 05:51:00|6178.2|6172.2|6178.6|6172.6|6179.1|6173.1|6178.2|6172.2|0
1635918670000|2021-11-03 05:51:10|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|0
1635918680000|2021-11-03 05:51:20|6178.1|6172.1|6177.6|6171.6|6178.3|6172.3|6177.1|6171.1|0
1635918690000|2021-11-03 05:51:30|6178.1|6172.1|6179.6|6173.6|6180.1|6174.1|6178.1|6172.1|0
1635918700000|2021-11-03 05:51:40|6180.1|6174.1|6180|6174|6180.1|6174.1|6179.6|6173.6|0
1635918710000|2021-11-03 05:51:50|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1635918720000|2021-11-03 05:52:00|6178.6|6172.6|6178.6|6172.6|6179.1|6173.1|6178.4|6172.4|0
1635918730000|2021-11-03 05:52:10|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|3
1635918740000|2021-11-03 05:52:20|6178.1|6172.1|6178.9|6172.9|6179.1|6173.1|6178.1|6172.1|1
1635918750000|2021-11-03 05:52:30|6180.1|6174.1|6180.6|6174.6|6181.1|6175.1|6180.1|6174.1|3
1635918770000|2021-11-03 05:52:50|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|0
1635918780000|2021-11-03 05:53:00|6179.2|6173.2|6178.6|6172.6|6179.2|6173.2|6178.6|6172.6|0
1635918790000|2021-11-03 05:53:10|6178.3|6172.3|6177.6|6171.6|6178.6|6172.6|6177.6|6171.6|1
1635918800000|2021-11-03 05:53:20|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1635918810000|2021-11-03 05:53:30|6178.1|6172.1|6178.6|6172.6|6178.6|6172.6|6178.1|6172.1|0
1635918820000|2021-11-03 05:53:40|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1635918830000|2021-11-03 05:53:50|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1635918840000|2021-11-03 05:54:00|6179|6173|6178.6|6172.6|6179.1|6173.1|6178.6|6172.6|0
1635918860000|2021-11-03 05:54:20|6178.5|6172.5|6177.6|6171.6|6178.5|6172.5|6177.6|6171.6|0
1635918880000|2021-11-03 05:54:40|6178|6172|6178.5|6172.5|6178.6|6172.6|6178|6172|0
1635918890000|2021-11-03 05:54:50|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|0
1635918900000|2021-11-03 05:55:00|6177.5|6171.5|6176.6|6170.6|6177.6|6171.6|6176.6|6170.6|1
1635918910000|2021-11-03 05:55:10|6177.1|6171.1|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|0
1635918920000|2021-11-03 05:55:20|6178.6|6172.6|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|2
1635918950000|2021-11-03 05:55:50|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1635918960000|2021-11-03 05:56:00|6178.7|6172.7|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|0
1635918970000|2021-11-03 05:56:10|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|0
1635918980000|2021-11-03 05:56:20|6179.1|6173.1|6180.2|6174.2|6180.6|6174.6|6179.1|6173.1|0
1635919010000|2021-11-03 05:56:50|6179.1|6173.1|6180.2|6174.2|6180.2|6174.2|6179.1|6173.1|1
1635919020000|2021-11-03 05:57:00|6180.1|6174.1|6179.6|6173.6|6180.1|6174.1|6179.6|6173.6|0
1635919030000|2021-11-03 05:57:10|6180|6174|6180|6174|6180|6174|6180|6174|0
1635919040000|2021-11-03 05:57:20|6179.5|6173.5|6179.7|6173.7|6180|6174|6179.5|6173.5|0
1635919050000|2021-11-03 05:57:30|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|0
1635919080000|2021-11-03 05:58:00|6180.1|6174.1|6180.1|6174.1|6180.2|6174.2|6180.1|6174.1|0
1635919090000|2021-11-03 05:58:10|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1635919130000|2021-11-03 05:58:50|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|0
1635919160000|2021-11-03 05:59:20|6180|6174|6180.9|6174.9|6180.9|6174.9|6179.6|6173.6|1
1635919200000|2021-11-03 06:00:00|6180.7|6174.7|6180.2|6174.2|6180.7|6174.7|6180.2|6174.2|0
1635919210000|2021-11-03 06:00:10|6180.9|6174.9|6181.4|6175.4|6181.4|6175.4|6180.9|6174.9|2
1635919220000|2021-11-03 06:00:20|6181.5|6175.5|6185.6|6179.6|6185.6|6179.6|6181.5|6175.5|1
1635919230000|2021-11-03 06:00:30|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6
1635919240000|2021-11-03 06:00:40|6189.1|6183.1|6190.2|6184.2|6190.4|6184.4|6188.1|6182.1|20
1635919250000|2021-11-03 06:00:50|6190.1|6184.1|6190.4|6184.4|6190.4|6184.4|6189.7|6183.7|2
1635919260000|2021-11-03 06:01:00|6190.7|6184.7|6192.6|6186.6|6193.1|6187.1|6190.7|6184.7|24
1635919270000|2021-11-03 06:01:10|6189.7|6183.7|6189.6|6183.6|6189.7|6183.7|6189.6|6183.6|18
1635919280000|2021-11-03 06:01:20|6190|6184|6190.1|6184.1|6191.1|6185.1|6190|6184|1
1635919290000|2021-11-03 06:01:30|6188.7|6182.7|6187.6|6181.6|6188.7|6182.7|6187.6|6181.6|1
1635919300000|2021-11-03 06:01:40|6188.1|6182.1|6189.6|6183.6|6189.6|6183.6|6187.6|6181.6|2
1635919310000|2021-11-03 06:01:50|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|7
1635919320000|2021-11-03 06:02:00|6187|6181|6186.6|6180.6|6187|6181|6186.6|6180.6|0
1635919330000|2021-11-03 06:02:10|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|2
1635919340000|2021-11-03 06:02:20|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|5
1635919350000|2021-11-03 06:02:30|6193.2|6187.2|6193.9|6187.9|6194.6|6188.6|6193.2|6187.2|7
1635919360000|2021-11-03 06:02:40|6194.2|6188.2|6192.6|6186.6|6195.5|6189.5|6192.1|6186.1|0
1635919380000|2021-11-03 06:03:00|6192.7|6186.7|6193.1|6187.1|6193.1|6187.1|6192.7|6186.7|0
1635919390000|2021-11-03 06:03:10|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|2
1635919400000|2021-11-03 06:03:20|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|0
1635919410000|2021-11-03 06:03:30|6193.7|6187.7|6193.5|6187.5|6193.9|6187.9|6193.2|6187.2|2
1635919420000|2021-11-03 06:03:40|6193.9|6187.9|6197.7|6191.7|6197.9|6191.9|6193.9|6187.9|3
1635919430000|2021-11-03 06:03:50|6197.6|6191.6|6196.2|6190.2|6197.6|6191.6|6196.2|6190.2|29
1635919440000|2021-11-03 06:04:00|6196.1|6190.1|6199.7|6193.7|6199.7|6193.7|6195.6|6189.6|23
1635919450000|2021-11-03 06:04:10|6199.6|6193.6|6198.7|6192.7|6199.6|6193.6|6198.7|6192.7|0
1635919460000|2021-11-03 06:04:20|6197.2|6191.2|6196.2|6190.2|6197.2|6191.2|6195.7|6189.7|3
1635919480000|2021-11-03 06:04:40|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6196.9|6190.9|4
1635919490000|2021-11-03 06:04:50|6197.1|6191.1|6197.7|6191.7|6197.7|6191.7|6196.7|6190.7|1
1635919500000|2021-11-03 06:05:00|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635919510000|2021-11-03 06:05:10|6196.7|6190.7|6194.7|6188.7|6196.7|6190.7|6194.7|6188.7|1
1635919520000|2021-11-03 06:05:20|6196.1|6190.1|6195.7|6189.7|6196.1|6190.1|6195.7|6189.7|5
1635919540000|2021-11-03 06:05:40|6196.4|6190.4|6197.6|6191.6|6197.6|6191.6|6196.4|6190.4|2
1635919550000|2021-11-03 06:05:50|6197.2|6191.2|6197.6|6191.6|6197.6|6191.6|6197.2|6191.2|0
1635919560000|2021-11-03 06:06:00|6197.2|6191.2|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635919570000|2021-11-03 06:06:10|6197.4|6191.4|6198.7|6192.7|6198.7|6192.7|6197.4|6191.4|2
1635919580000|2021-11-03 06:06:20|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|1
1635919600000|2021-11-03 06:06:40|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6197.9|6191.9|1
1635919610000|2021-11-03 06:06:50|6198.1|6192.1|6198.2|6192.2|6198.2|6192.2|6198.1|6192.1|0
1635919620000|2021-11-03 06:07:00|6197.7|6191.7|6196.6|6190.6|6197.7|6191.7|6196.6|6190.6|1
1635919630000|2021-11-03 06:07:10|6196.2|6190.2|6195.2|6189.2|6196.2|6190.2|6194.7|6188.7|4
1635919660000|2021-11-03 06:07:40|6194.7|6188.7|6195.2|6189.2|6195.2|6189.2|6194.7|6188.7|0
1635919680000|2021-11-03 06:08:00|6194.7|6188.7|6193.7|6187.7|6194.7|6188.7|6193.7|6187.7|1
1635919700000|2021-11-03 06:08:20|6193.6|6187.6|6191.7|6185.7|6193.6|6187.6|6191.7|6185.7|0
1635919710000|2021-11-03 06:08:30|6191.2|6185.2|6192.7|6186.7|6192.7|6186.7|6191.2|6185.2|2
1635919720000|2021-11-03 06:08:40|6193.2|6187.2|6193.7|6187.7|6193.7|6187.7|6193.2|6187.2|0
1635919740000|2021-11-03 06:09:00|6193.6|6187.6|6192.7|6186.7|6193.7|6187.7|6192.7|6186.7|0
1635919750000|2021-11-03 06:09:10|6193.7|6187.7|6193.2|6187.2|6194.7|6188.7|6193.2|6187.2|2
1635919760000|2021-11-03 06:09:20|6194.2|6188.2|6194.4|6188.4|6194.4|6188.4|6194.2|6188.2|0
1635919770000|2021-11-03 06:09:30|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|0
1635919780000|2021-11-03 06:09:40|6195.2|6189.2|6195.2|6189.2|6195.7|6189.7|6195.2|6189.2|0
1635919790000|2021-11-03 06:09:50|6195.1|6189.1|6195.2|6189.2|6195.6|6189.6|6194.9|6188.9|0
1635919800000|2021-11-03 06:10:00|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6195.2|6189.2|3
1635919810000|2021-11-03 06:10:10|6195.1|6189.1|6196.2|6190.2|6196.2|6190.2|6195.1|6189.1|0
1635919830000|2021-11-03 06:10:30|6195.2|6189.2|6194.2|6188.2|6195.2|6189.2|6194.2|6188.2|1
1635919840000|2021-11-03 06:10:40|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|0
1635919850000|2021-11-03 06:10:50|6193.7|6187.7|6192.1|6186.1|6193.7|6187.7|6192.1|6186.1|5
1635919860000|2021-11-03 06:11:00|6192|6186|6189.7|6183.7|6192|6186|6189.7|6183.7|2
1635919870000|2021-11-03 06:11:10|6188.6|6182.6|6190.7|6184.7|6190.7|6184.7|6188.6|6182.6|14
1635919880000|2021-11-03 06:11:20|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1635919890000|2021-11-03 06:11:30|6190.6|6184.6|6191.7|6185.7|6191.7|6185.7|6190.2|6184.2|0
1635919900000|2021-11-03 06:11:40|6192.6|6186.6|6193.6|6187.6|6193.6|6187.6|6192.6|6186.6|0
1635919910000|2021-11-03 06:11:50|6193.7|6187.7|6194.6|6188.6|6194.6|6188.6|6193.7|6187.7|1
1635919920000|2021-11-03 06:12:00|6194.7|6188.7|6194.6|6188.6|6195.1|6189.1|6194.6|6188.6|0
1635919930000|2021-11-03 06:12:10|6194.1|6188.1|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|0
1635919940000|2021-11-03 06:12:20|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|0
1635919960000|2021-11-03 06:12:40|6192.6|6186.6|6192.3|6186.3|6192.6|6186.6|6192.3|6186.3|0
1635919970000|2021-11-03 06:12:50|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|1
1635919980000|2021-11-03 06:13:00|6193.1|6187.1|6192.6|6186.6|6193.1|6187.1|6192.6|6186.6|0
1635920000000|2021-11-03 06:13:20|6192.1|6186.1|6192.6|6186.6|6192.6|6186.6|6192.1|6186.1|1
1635920010000|2021-11-03 06:13:30|6192.5|6186.5|6192.6|6186.6|6192.6|6186.6|6192.1|6186.1|0
1635920020000|2021-11-03 06:13:40|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|1
1635920030000|2021-11-03 06:13:50|6192.5|6186.5|6192.6|6186.6|6192.7|6186.7|6192.5|6186.5|1
1635920040000|2021-11-03 06:14:00|6192.1|6186.1|6192.1|6186.1|6192.5|6186.5|6192.1|6186.1|1
1635920060000|2021-11-03 06:14:20|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635920070000|2021-11-03 06:14:30|6192.1|6186.1|6192.2|6186.2|6192.2|6186.2|6192.1|6186.1|1
1635920080000|2021-11-03 06:14:40|6193.6|6187.6|6194.7|6188.7|6194.7|6188.7|6193.6|6187.6|3
1635920090000|2021-11-03 06:14:50|6195.7|6189.7|6194.6|6188.6|6195.7|6189.7|6194.6|6188.6|1
1635920100000|2021-11-03 06:15:00|6195.1|6189.1|6195.7|6189.7|6196.2|6190.2|6195.1|6189.1|0
1635920110000|2021-11-03 06:15:10|6195.6|6189.6|6195.2|6189.2|6195.7|6189.7|6195.2|6189.2|0
1635920120000|2021-11-03 06:15:20|6195|6189|6196.6|6190.6|6196.6|6190.6|6195|6189|1
1635920160000|2021-11-03 06:16:00|6196.5|6190.5|6196.2|6190.2|6196.5|6190.5|6196.1|6190.1|0
1635920170000|2021-11-03 06:16:10|6196.7|6190.7|6197.6|6191.6|6198.6|6192.6|6196.7|6190.7|7
1635920180000|2021-11-03 06:16:20|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1635920190000|2021-11-03 06:16:30|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635920200000|2021-11-03 06:16:40|6197.6|6191.6|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635920210000|2021-11-03 06:16:50|6198.3|6192.3|6197.2|6191.2|6198.3|6192.3|6197.2|6191.2|4
1635920240000|2021-11-03 06:17:20|6197.1|6191.1|6196.7|6190.7|6197.1|6191.1|6196.7|6190.7|0
1635920270000|2021-11-03 06:17:50|6196.2|6190.2|6196.7|6190.7|6196.7|6190.7|6196.2|6190.2|4
1635920280000|2021-11-03 06:18:00|6196.8|6190.8|6198.2|6192.2|6198.2|6192.2|6196.8|6190.8|1
1635920290000|2021-11-03 06:18:10|6198.7|6192.7|6200.2|6194.2|6200.7|6194.7|6198.7|6192.7|2
1635920300000|2021-11-03 06:18:20|6200.1|6194.1|6199.7|6193.7|6200.1|6194.1|6199.7|6193.7|0
1635920310000|2021-11-03 06:18:30|6199.6|6193.6|6199.1|6193.1|6199.6|6193.6|6198.7|6192.7|1
1635920320000|2021-11-03 06:18:40|6198.7|6192.7|6197.2|6191.2|6198.7|6192.7|6197.1|6191.1|0
1635920330000|2021-11-03 06:18:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635920340000|2021-11-03 06:19:00|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|1
1635920350000|2021-11-03 06:19:10|6196.8|6190.8|6195.2|6189.2|6196.8|6190.8|6195.2|6189.2|0
1635920360000|2021-11-03 06:19:20|6195.5|6189.5|6195.2|6189.2|6195.5|6189.5|6195.2|6189.2|0
1635920370000|2021-11-03 06:19:30|6195.3|6189.3|6196.8|6190.8|6196.8|6190.8|6195.3|6189.3|0
1635920380000|2021-11-03 06:19:40|6197|6191|6199.2|6193.2|6199.2|6193.2|6197|6191|1
1635920390000|2021-11-03 06:19:50|6199.6|6193.6|6199.2|6193.2|6199.6|6193.6|6199.2|6193.2|0
1635920400000|2021-11-03 06:20:00|6199.7|6193.7|6201.2|6195.2|6202.2|6196.2|6199.2|6193.2|5
1635920410000|2021-11-03 06:20:10|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635920420000|2021-11-03 06:20:20|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635920430000|2021-11-03 06:20:30|6200.1|6194.1|6199.7|6193.7|6200.1|6194.1|6199.7|6193.7|0
1635920440000|2021-11-03 06:20:40|6199.8|6193.8|6201.7|6195.7|6202.2|6196.2|6199.8|6193.8|22
1635920450000|2021-11-03 06:20:50|6201.3|6195.3|6201.2|6195.2|6201.3|6195.3|6201.2|6195.2|1
1635920460000|2021-11-03 06:21:00|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635920490000|2021-11-03 06:21:30|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|2
1635920520000|2021-11-03 06:22:00|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|1
1635920530000|2021-11-03 06:22:10|6201.2|6195.2|6201.7|6195.7|6201.7|6195.7|6201.2|6195.2|2
1635920540000|2021-11-03 06:22:20|6201.8|6195.8|6202.2|6196.2|6202.2|6196.2|6201.8|6195.8|0
1635920570000|2021-11-03 06:22:50|6202.3|6196.3|6202.7|6196.7|6202.8|6196.8|6202.3|6196.3|0
1635920580000|2021-11-03 06:23:00|6202.6|6196.6|6203.7|6197.7|6203.7|6197.7|6202.6|6196.6|2
1635920590000|2021-11-03 06:23:10|6203.6|6197.6|6202.7|6196.7|6203.6|6197.6|6202.7|6196.7|2
1635920600000|2021-11-03 06:23:20|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|1
1635920690000|2021-11-03 06:24:50|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|0
1635920700000|2021-11-03 06:25:00|6202.7|6196.7|6205|6199|6205|6199|6202.7|6196.7|32
1635920710000|2021-11-03 06:25:10|6205.3|6199.3|6206.1|6200.1|6206.1|6200.1|6205.3|6199.3|2
1635920720000|2021-11-03 06:25:20|6206|6200|6205.5|6199.5|6206|6200|6205.3|6199.3|0
1635920730000|2021-11-03 06:25:30|6205.2|6199.2|6203.5|6197.5|6205.2|6199.2|6203.5|6197.5|3
1635920740000|2021-11-03 06:25:40|6203.3|6197.3|6203|6197|6203.3|6197.3|6202.8|6196.8|0
1635920750000|2021-11-03 06:25:50|6202.8|6196.8|6202.5|6196.5|6203|6197|6202.5|6196.5|0
1635920760000|2021-11-03 06:26:00|6203.2|6197.2|6205.5|6199.5|6205.5|6199.5|6203.2|6197.2|26
1635920770000|2021-11-03 06:26:10|6205.6|6199.6|6205.8|6199.8|6206.3|6200.3|6205.6|6199.6|4
1635920810000|2021-11-03 06:26:50|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|9
1635920820000|2021-11-03 06:27:00|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|14
1635920850000|2021-11-03 06:27:30|6203.5|6197.5|6203.8|6197.8|6203.8|6197.8|6202.8|6196.8|0
1635920900000|2021-11-03 06:28:20|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1635920910000|2021-11-03 06:28:30|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1635920920000|2021-11-03 06:28:40|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1635920930000|2021-11-03 06:28:50|6204.3|6198.3|6204.5|6198.5|6204.5|6198.5|6204.3|6198.3|0
1635920940000|2021-11-03 06:29:00|6204.8|6198.8|6204.2|6198.2|6204.8|6198.8|6204.2|6198.2|0
1635920950000|2021-11-03 06:29:10|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1635920960000|2021-11-03 06:29:20|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|0
1635920980000|2021-11-03 06:29:40|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|0
1635921000000|2021-11-03 06:30:00|6203|6197|6202.8|6196.8|6203.8|6197.8|6202.3|6196.3|2
1635921010000|2021-11-03 06:30:10|6202.1|6196.1|6201.3|6195.3|6202.3|6196.3|6201.3|6195.3|5
1635921020000|2021-11-03 06:30:20|6201.8|6195.8|6202.3|6196.3|6202.3|6196.3|6201.8|6195.8|0
1635921030000|2021-11-03 06:30:30|6202.5|6196.5|6202.8|6196.8|6202.8|6196.8|6202.5|6196.5|0
1635921040000|2021-11-03 06:30:40|6203.3|6197.3|6203.8|6197.8|6203.8|6197.8|6203.3|6197.3|2
1635921050000|2021-11-03 06:30:50|6204.2|6198.2|6203.3|6197.3|6204.3|6198.3|6203.3|6197.3|1
1635921060000|2021-11-03 06:31:00|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1635921070000|2021-11-03 06:31:10|6202.5|6196.5|6202.3|6196.3|6202.5|6196.5|6202.3|6196.3|0
1635921080000|2021-11-03 06:31:20|6201.8|6195.8|6201.3|6195.3|6201.8|6195.8|6201.3|6195.3|1
1635921090000|2021-11-03 06:31:30|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1635921100000|2021-11-03 06:31:40|6202.8|6196.8|6202.7|6196.7|6202.8|6196.8|6202.7|6196.7|1
1635921110000|2021-11-03 06:31:50|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|0
1635921120000|2021-11-03 06:32:00|6203|6197|6203.3|6197.3|6203.3|6197.3|6202.8|6196.8|1
1635921130000|2021-11-03 06:32:10|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1635921140000|2021-11-03 06:32:20|6202.8|6196.8|6202.7|6196.7|6202.8|6196.8|6202.7|6196.7|2
1635921150000|2021-11-03 06:32:30|6202.6|6196.6|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|2
1635921170000|2021-11-03 06:32:50|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|1
1635921180000|2021-11-03 06:33:00|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|1
1635921190000|2021-11-03 06:33:10|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|0
1635921200000|2021-11-03 06:33:20|6202.7|6196.7|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|1
1635921230000|2021-11-03 06:33:50|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.7|6197.7|1
1635921240000|2021-11-03 06:34:00|6203.7|6197.7|6203.2|6197.2|6204|6198|6203.2|6197.2|0
1635921250000|2021-11-03 06:34:10|6203.8|6197.8|6203.8|6197.8|6204.3|6198.3|6203.8|6197.8|1
1635921260000|2021-11-03 06:34:20|6203.3|6197.3|6203.3|6197.3|6203.8|6197.8|6203.3|6197.3|0
1635921270000|2021-11-03 06:34:30|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1635921280000|2021-11-03 06:34:40|6204|6198|6204.3|6198.3|6204.3|6198.3|6204|6198|0
1635921290000|2021-11-03 06:34:50|6204.2|6198.2|6203.8|6197.8|6204.2|6198.2|6203.8|6197.8|0
1635921320000|2021-11-03 06:35:20|6204|6198|6203.8|6197.8|6204|6198|6203.8|6197.8|0
1635921340000|2021-11-03 06:35:40|6203.5|6197.5|6203.3|6197.3|6203.8|6197.8|6203.3|6197.3|0
1635921350000|2021-11-03 06:35:50|6203.5|6197.5|6203.8|6197.8|6203.8|6197.8|6203.5|6197.5|1
1635921360000|2021-11-03 06:36:00|6204|6198|6205|6199|6205|6199|6203.8|6197.8|1
1635921370000|2021-11-03 06:36:10|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|1
1635921380000|2021-11-03 06:36:20|6204.6|6198.6|6204.8|6198.8|6204.8|6198.8|6204.2|6198.2|1
1635921390000|2021-11-03 06:36:30|6204.6|6198.6|6204.8|6198.8|6204.8|6198.8|6204.6|6198.6|0
1635921400000|2021-11-03 06:36:40|6204.2|6198.2|6204.3|6198.3|6204.3|6198.3|6204.2|6198.2|0
1635921410000|2021-11-03 06:36:50|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|0
1635921420000|2021-11-03 06:37:00|6203.8|6197.8|6204.5|6198.5|6204.5|6198.5|6203.8|6197.8|0
1635921430000|2021-11-03 06:37:10|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|2
1635921440000|2021-11-03 06:37:20|6204.3|6198.3|6205.2|6199.2|6205.2|6199.2|6204.3|6198.3|17
1635921460000|2021-11-03 06:37:40|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.3|6199.3|0
1635921470000|2021-11-03 06:37:50|6205.7|6199.7|6205.3|6199.3|6205.8|6199.8|6205.3|6199.3|1
1635921480000|2021-11-03 06:38:00|6205.7|6199.7|6205.8|6199.8|6205.8|6199.8|6205.7|6199.7|0
1635921490000|2021-11-03 06:38:10|6205.7|6199.7|6205.3|6199.3|6205.7|6199.7|6205.3|6199.3|0
1635921500000|2021-11-03 06:38:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|0
1635921530000|2021-11-03 06:38:50|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1635921540000|2021-11-03 06:39:00|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|1
1635921550000|2021-11-03 06:39:10|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.3|6199.3|0
1635921560000|2021-11-03 06:39:20|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1635921570000|2021-11-03 06:39:30|6204.8|6198.8|6206.5|6200.5|6206.5|6200.5|6204.8|6198.8|2
1635921580000|2021-11-03 06:39:40|6206.8|6200.8|6205.3|6199.3|6206.8|6200.8|6205.3|6199.3|2
1635921590000|2021-11-03 06:39:50|6205.2|6199.2|6204.8|6198.8|6205.2|6199.2|6204.8|6198.8|0
1635921600000|2021-11-03 06:40:00|6204.7|6198.7|6204.8|6198.8|6205.3|6199.3|6204.7|6198.7|3
1635921610000|2021-11-03 06:40:10|6205.3|6199.3|6205.2|6199.2|6205.8|6199.8|6205.2|6199.2|1
1635921620000|2021-11-03 06:40:20|6205.3|6199.3|6204.8|6198.8|6205.8|6199.8|6204.8|6198.8|1
1635921640000|2021-11-03 06:40:40|6204.7|6198.7|6204.8|6198.8|6204.8|6198.8|6203.8|6197.8|2
1635921650000|2021-11-03 06:40:50|6204.5|6198.5|6203.8|6197.8|6204.5|6198.5|6203.8|6197.8|0
1635921660000|2021-11-03 06:41:00|6204.2|6198.2|6204.3|6198.3|6204.3|6198.3|6204.2|6198.2|0
1635921670000|2021-11-03 06:41:10|6204.5|6198.5|6204.8|6198.8|6205|6199|6204.5|6198.5|0
1635921710000|2021-11-03 06:41:50|6205.3|6199.3|6205.5|6199.5|6205.8|6199.8|6205.3|6199.3|0
1635921720000|2021-11-03 06:42:00|6205.8|6199.8|6205|6199|6205.8|6199.8|6204.8|6198.8|0
1635921730000|2021-11-03 06:42:10|6205.2|6199.2|6203.8|6197.8|6205.6|6199.6|6203.8|6197.8|0
1635921750000|2021-11-03 06:42:30|6204.2|6198.2|6204|6198|6204.7|6198.7|6203.8|6197.8|1
1635921760000|2021-11-03 06:42:40|6204.3|6198.3|6203.8|6197.8|6204.3|6198.3|6203.8|6197.8|0
1635921780000|2021-11-03 06:43:00|6203.3|6197.3|6202.3|6196.3|6203.3|6197.3|6201.8|6195.8|0
1635921790000|2021-11-03 06:43:10|6201.8|6195.8|6201.8|6195.8|6202.6|6196.6|6201.8|6195.8|2
1635921800000|2021-11-03 06:43:20|6201|6195|6200.8|6194.8|6201.3|6195.3|6200.3|6194.3|2
1635921810000|2021-11-03 06:43:30|6201.2|6195.2|6200.8|6194.8|6201.2|6195.2|6200.8|6194.8|0
1635921820000|2021-11-03 06:43:40|6201|6195|6201.3|6195.3|6201.8|6195.8|6201|6195|0
1635921840000|2021-11-03 06:44:00|6200.5|6194.5|6200.3|6194.3|6200.5|6194.5|6200.3|6194.3|1
1635921850000|2021-11-03 06:44:10|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635921860000|2021-11-03 06:44:20|6199|6193|6198.8|6192.8|6199|6193|6198.8|6192.8|0
1635921880000|2021-11-03 06:44:40|6197.8|6191.8|6199.3|6193.3|6199.3|6193.3|6197.8|6191.8|0
1635921900000|2021-11-03 06:45:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1635921910000|2021-11-03 06:45:10|6200.1|6194.1|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|1
1635921920000|2021-11-03 06:45:20|6199.6|6193.6|6199.5|6193.5|6199.6|6193.6|6199.5|6193.5|0
1635921930000|2021-11-03 06:45:30|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1635921940000|2021-11-03 06:45:40|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|0
1635921950000|2021-11-03 06:45:50|6199.3|6193.3|6198.8|6192.8|6199.3|6193.3|6198.5|6192.5|0
1635921960000|2021-11-03 06:46:00|6199|6193|6197.8|6191.8|6199|6193|6197.8|6191.8|0
1635921970000|2021-11-03 06:46:10|6197.3|6191.3|6196|6190|6197.3|6191.3|6196|6190|0
1635921980000|2021-11-03 06:46:20|6196.3|6190.3|6195.8|6189.8|6196.3|6190.3|6195.8|6189.8|0
1635921990000|2021-11-03 06:46:30|6195.5|6189.5|6194.3|6188.3|6195.8|6189.8|6194.3|6188.3|0
1635922000000|2021-11-03 06:46:40|6194.8|6188.8|6195.3|6189.3|6195.3|6189.3|6194.8|6188.8|2
1635922010000|2021-11-03 06:46:50|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1635922020000|2021-11-03 06:47:00|6196|6190|6195.8|6189.8|6196.3|6190.3|6195.3|6189.3|0
1635922030000|2021-11-03 06:47:10|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1635922040000|2021-11-03 06:47:20|6196.2|6190.2|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|0
1635922050000|2021-11-03 06:47:30|6195.8|6189.8|6196.5|6190.5|6197.3|6191.3|6195.8|6189.8|0
1635922060000|2021-11-03 06:47:40|6196.8|6190.8|6196|6190|6196.8|6190.8|6196|6190|0
1635922070000|2021-11-03 06:47:50|6194.5|6188.5|6194.1|6188.1|6194.5|6188.5|6194.1|6188.1|3
1635922080000|2021-11-03 06:48:00|6194.5|6188.5|6193.5|6187.5|6194.5|6188.5|6193.5|6187.5|0
1635922100000|2021-11-03 06:48:20|6192.1|6186.1|6192.5|6186.5|6192.5|6186.5|6192.1|6186.1|0
1635922120000|2021-11-03 06:48:40|6193.5|6187.5|6193|6187|6193.5|6187.5|6193|6187|0
1635922130000|2021-11-03 06:48:50|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1635922140000|2021-11-03 06:49:00|6193|6187|6193|6187|6193.5|6187.5|6192.6|6186.6|0
1635922150000|2021-11-03 06:49:10|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1635922160000|2021-11-03 06:49:20|6194|6188|6195.8|6189.8|6196|6190|6194|6188|0
1635922170000|2021-11-03 06:49:30|6195.5|6189.5|6194|6188|6195.5|6189.5|6193.6|6187.6|0
1635922180000|2021-11-03 06:49:40|6194.5|6188.5|6194|6188|6194.5|6188.5|6194|6188|0
1635922190000|2021-11-03 06:49:50|6194.5|6188.5|6193.6|6187.6|6194.5|6188.5|6193.5|6187.5|0
1635922200000|2021-11-03 06:50:00|6194|6188|6195|6189|6195|6189|6194|6188|0
1635922210000|2021-11-03 06:50:10|6195.1|6189.1|6195|6189|6195.5|6189.5|6195|6189|0
1635922220000|2021-11-03 06:50:20|6195.5|6189.5|6196|6190|6196|6190|6195.5|6189.5|0
1635922230000|2021-11-03 06:50:30|6196.1|6190.1|6196.5|6190.5|6196.5|6190.5|6196.1|6190.1|0
1635922250000|2021-11-03 06:50:50|6196.1|6190.1|6196.5|6190.5|6196.5|6190.5|6196|6190|0
1635922260000|2021-11-03 06:51:00|6196.1|6190.1|6196.5|6190.5|6196.5|6190.5|6196|6190|0
1635922270000|2021-11-03 06:51:10|6197|6191|6197|6191|6197|6191|6197|6191|0
1635922290000|2021-11-03 06:51:30|6197.5|6191.5|6198|6192|6198|6192|6197.5|6191.5|2
1635922300000|2021-11-03 06:51:40|6198.5|6192.5|6197.5|6191.5|6198.5|6192.5|6197.5|6191.5|0
1635922310000|2021-11-03 06:51:50|6196.8|6190.8|6197|6191|6197|6191|6196.6|6190.6|0
1635922320000|2021-11-03 06:52:00|6197.5|6191.5|6197|6191|6197.5|6191.5|6197|6191|0
1635922330000|2021-11-03 06:52:10|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1635922340000|2021-11-03 06:52:20|6197|6191|6197|6191|6197|6191|6197|6191|0
1635922350000|2021-11-03 06:52:30|6197.5|6191.5|6198.2|6192.2|6198.3|6192.3|6197.5|6191.5|4
1635922370000|2021-11-03 06:52:50|6198.1|6192.1|6198.7|6192.7|6199.1|6193.1|6198.1|6192.1|3
1635922380000|2021-11-03 06:53:00|||||||||1
1635922390000|2021-11-03 06:53:10|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|4
1635922410000|2021-11-03 06:53:30|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1635922420000|2021-11-03 06:53:40|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|5
1635922430000|2021-11-03 06:53:50|6199.6|6193.6|6199.1|6193.1|6199.6|6193.6|6198.2|6192.2|2
1635922440000|2021-11-03 06:54:00|6198.9|6192.9|6199.1|6193.1|6199.1|6193.1|6198.9|6192.9|7
1635922450000|2021-11-03 06:54:10|6198.9|6192.9|6198.2|6192.2|6199.1|6193.1|6198.1|6192.1|3
1635922470000|2021-11-03 06:54:30|6198.3|6192.3|6199.1|6193.1|6199.1|6193.1|6198.3|6192.3|0
1635922500000|2021-11-03 06:55:00|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|0
1635922520000|2021-11-03 06:55:20|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1635922530000|2021-11-03 06:55:30|6199.1|6193.1|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|0
1635922570000|2021-11-03 06:56:10|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1635922600000|2021-11-03 06:56:40|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1635922610000|2021-11-03 06:56:50|6198.9|6192.9|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|0
1635922620000|2021-11-03 06:57:00|6199.6|6193.6|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|0
1635922630000|2021-11-03 06:57:10|6199.6|6193.6|6203.7|6197.7|6203.7|6197.7|6199.1|6193.1|38
1635922650000|2021-11-03 06:57:30|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1635922660000|2021-11-03 06:57:40|6205.6|6199.6|6204.7|6198.7|6205.6|6199.6|6204.7|6198.7|7
1635922670000|2021-11-03 06:57:50|6204.2|6198.2|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|3
1635922680000|2021-11-03 06:58:00|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1635922690000|2021-11-03 06:58:10|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|9
1635922720000|2021-11-03 06:58:40|6202.7|6196.7|6202.5|6196.5|6202.7|6196.7|6202.5|6196.5|1
1635922730000|2021-11-03 06:58:50|6203.7|6197.7|6202.5|6196.5|6203.7|6197.7|6202.5|6196.5|1
1635922740000|2021-11-03 06:59:00|6202.1|6196.1|6203.3|6197.3|6203.8|6197.8|6202.1|6196.1|11
1635922750000|2021-11-03 06:59:10|6203.5|6197.5|6203.3|6197.3|6203.5|6197.5|6203.3|6197.3|0
1635922760000|2021-11-03 06:59:20|6203.5|6197.5|6204.3|6198.3|6204.3|6198.3|6203.5|6197.5|1
1635922770000|2021-11-03 06:59:30|6204.8|6198.8|6205.3|6199.3|6205.8|6199.8|6204.8|6198.8|1
1635922780000|2021-11-03 06:59:40|6205.2|6199.2|6205|6199|6205.2|6199.2|6202.6|6196.6|2
1635922790000|2021-11-03 06:59:50|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1635922800000|2021-11-03 07:00:00|6204.5|6198.5|6202.5|6196.5|6204.8|6198.8|6202.5|6196.5|0
1635922810000|2021-11-03 07:00:10|6202|6196|6202.5|6196.5|6202.5|6196.5|6202|6196|0
1635922840000|2021-11-03 07:00:40|6203|6197|6202.5|6196.5|6203.5|6197.5|6202.5|6196.5|1
1635922850000|2021-11-03 07:00:50|6202.8|6196.8|6203.5|6197.5|6203.5|6197.5|6202.8|6196.8|0
1635922860000|2021-11-03 07:01:00|6203.3|6197.3|6202.5|6196.5|6203.3|6197.3|6202.5|6196.5|0
1635922880000|2021-11-03 07:01:20|6202|6196|6201.5|6195.5|6202|6196|6201.5|6195.5|4
1635922890000|2021-11-03 07:01:30|6202|6196|6201.5|6195.5|6202|6196|6201.5|6195.5|20
1635922900000|2021-11-03 07:01:40|||||||||18
1635922910000|2021-11-03 07:01:50|6201.8|6195.8|6202|6196|6202|6196|6201.8|6195.8|5
1635922930000|2021-11-03 07:02:10|6202.5|6196.5|6203|6197|6203|6197|6202.5|6196.5|0
1635922950000|2021-11-03 07:02:30|6203.1|6197.1|6203.8|6197.8|6204|6198|6203.1|6197.1|0
1635922960000|2021-11-03 07:02:40|6203.5|6197.5|6203|6197|6203.5|6197.5|6202.6|6196.6|0
1635922970000|2021-11-03 07:02:50|6203.1|6197.1|6204.2|6198.2|6204.8|6198.8|6202.5|6196.5|10
1635922980000|2021-11-03 07:03:00|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1635923000000|2021-11-03 07:03:20|6203.6|6197.6|6204|6198|6204.5|6198.5|6203.6|6197.6|0
1635923020000|2021-11-03 07:03:40|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|0
1635923040000|2021-11-03 07:04:00|6204.2|6198.2|6204.5|6198.5|6204.5|6198.5|6204.2|6198.2|1
1635923070000|2021-11-03 07:04:30|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1635923090000|2021-11-03 07:04:50|6202.7|6196.7|6202.5|6196.5|6202.7|6196.7|6202.5|6196.5|1
1635923100000|2021-11-03 07:05:00|6202|6196|6202|6196|6202|6196|6202|6196|0
1635923120000|2021-11-03 07:05:20|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|1
1635923130000|2021-11-03 07:05:30|6201.5|6195.5|6201.5|6195.5|6202|6196|6201.5|6195.5|2
1635923150000|2021-11-03 07:05:50|||||||||2
1635923160000|2021-11-03 07:06:00|6202.7|6196.7|6203.5|6197.5|6204.9|6198.9|6202.7|6196.7|7
1635923170000|2021-11-03 07:06:10|6204|6198|6203.5|6197.5|6204|6198|6203.5|6197.5|0
1635923190000|2021-11-03 07:06:30|6203|6197|6202|6196|6203|6197|6202|6196|5
1635923210000|2021-11-03 07:06:50|||||||||1
1635923240000|2021-11-03 07:07:20|||||||||2
1635923300000|2021-11-03 07:08:20|||||||||4
1635923330000|2021-11-03 07:08:50|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|0
1635923340000|2021-11-03 07:09:00|6202.3|6196.3|6202|6196|6202.5|6196.5|6202|6196|1
1635923350000|2021-11-03 07:09:10|||||||||1
1635923370000|2021-11-03 07:09:30|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635923400000|2021-11-03 07:10:00|6202|6196|6202|6196|6202|6196|6202|6196|1
1635923510000|2021-11-03 07:11:50|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|1
1635923520000|2021-11-03 07:12:00|6201.7|6195.7|6203.5|6197.5|6204.5|6198.5|6201.7|6195.7|5
1635923530000|2021-11-03 07:12:10|||||||||7
1635923560000|2021-11-03 07:12:40|6204|6198|6204|6198|6204|6198|6204|6198|0
1635923570000|2021-11-03 07:12:50|6204.5|6198.5|6203.5|6197.5|6204.5|6198.5|6203.5|6197.5|0
1635923580000|2021-11-03 07:13:00|6204|6198|6204.5|6198.5|6204.5|6198.5|6204|6198|0
1635923590000|2021-11-03 07:13:10|6204|6198|6206.3|6200.3|6206.3|6200.3|6204|6198|2
1635923600000|2021-11-03 07:13:20|6206|6200|6208.1|6202.1|6208.1|6202.1|6206|6200|8
1635923610000|2021-11-03 07:13:30|6208.6|6202.6|6211.5|6205.5|6211.5|6205.5|6208.6|6202.6|4
1635923620000|2021-11-03 07:13:40|6212|6206|6212|6206|6212|6206|6212|6206|3
1635923630000|2021-11-03 07:13:50|6212.1|6206.1|6212.5|6206.5|6212.6|6206.6|6212.1|6206.1|2
1635923640000|2021-11-03 07:14:00|6213.5|6207.5|6212.6|6206.6|6213.8|6207.8|6212.1|6206.1|18
1635923650000|2021-11-03 07:14:10|6212.5|6206.5|6212.1|6206.1|6212.5|6206.5|6212.1|6206.1|0
1635923660000|2021-11-03 07:14:20|6212.4|6206.4|6214.5|6208.5|6214.5|6208.5|6212.4|6206.4|6
1635923670000|2021-11-03 07:14:30|6214.1|6208.1|6214|6208|6214.1|6208.1|6214|6208|2
1635923680000|2021-11-03 07:14:40|6213.8|6207.8|6214|6208|6214|6208|6213.8|6207.8|1
1635923700000|2021-11-03 07:15:00|||||||||1
1635923710000|2021-11-03 07:15:10|6214.5|6208.5|6214|6208|6214.5|6208.5|6214|6208|1
1635923720000|2021-11-03 07:15:20|6214.1|6208.1|6213.5|6207.5|6214.1|6208.1|6213.5|6207.5|2
1635923730000|2021-11-03 07:15:30|6212|6206|6211.5|6205.5|6212|6206|6211.5|6205.5|25
1635923740000|2021-11-03 07:15:40|6211|6205|6210.5|6204.5|6211|6205|6210.5|6204.5|1
1635923750000|2021-11-03 07:15:50|6210|6204|6209.5|6203.5|6210|6204|6209.5|6203.5|1
1635923770000|2021-11-03 07:16:10|6210|6204|6212|6206|6212|6206|6210|6204|1
1635923780000|2021-11-03 07:16:20|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|1
1635923790000|2021-11-03 07:16:30|6212|6206|6212|6206|6212|6206|6212|6206|0
1635923800000|2021-11-03 07:16:40|6211.8|6205.8|6211|6205|6211.8|6205.8|6211|6205|0
1635923810000|2021-11-03 07:16:50|6211.1|6205.1|6211.3|6205.3|6211.3|6205.3|6210.5|6204.5|4
1635923820000|2021-11-03 07:17:00|6211|6205|6212.1|6206.1|6212.1|6206.1|6211|6205|2
1635923840000|2021-11-03 07:17:20|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1635923870000|2021-11-03 07:17:50|6211|6205|6212.5|6206.5|6213|6207|6211|6205|1
1635923880000|2021-11-03 07:18:00|||||||||1
1635923890000|2021-11-03 07:18:10|6212|6206|6212|6206|6212|6206|6212|6206|0
1635923900000|2021-11-03 07:18:20|6211.5|6205.5|6211.1|6205.1|6211.5|6205.5|6210.8|6204.8|2
1635923930000|2021-11-03 07:18:50|6211|6205|6210.5|6204.5|6211|6205|6210.5|6204.5|0
1635923940000|2021-11-03 07:19:00|6211|6205|6210.5|6204.5|6211|6205|6209.5|6203.5|8
1635923970000|2021-11-03 07:19:30|6210.6|6204.6|6211.5|6205.5|6211.5|6205.5|6210.6|6204.6|0
1635923980000|2021-11-03 07:19:40|6211.3|6205.3|6211.5|6205.5|6211.6|6205.6|6211.3|6205.3|0
1635923990000|2021-11-03 07:19:50|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|4
1635924000000|2021-11-03 07:20:00|6211.5|6205.5|6212|6206|6212|6206|6211.5|6205.5|0
1635924020000|2021-11-03 07:20:20|6212.3|6206.3|6212.8|6206.8|6212.8|6206.8|6212.3|6206.3|2
1635924030000|2021-11-03 07:20:30|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1635924050000|2021-11-03 07:20:50|6213.5|6207.5|6214.3|6208.3|6214.3|6208.3|6213.5|6207.5|3
1635924060000|2021-11-03 07:21:00|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1635924070000|2021-11-03 07:21:10|6214.7|6208.7|6213|6207|6214.7|6208.7|6213|6207|0
1635924130000|2021-11-03 07:22:10|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6
1635924140000|2021-11-03 07:22:20|6213.8|6207.8|6213.5|6207.5|6213.8|6207.8|6213.5|6207.5|5
1635924150000|2021-11-03 07:22:30|6213.6|6207.6|6221|6215|6221.6|6215.6|6213.6|6207.6|46
1635924160000|2021-11-03 07:22:40|||||||||1
1635924170000|2021-11-03 07:22:50|6220.5|6214.5|6218|6212|6220.5|6214.5|6218|6212|8
1635924180000|2021-11-03 07:23:00|6217.2|6211.2|6216.5|6210.5|6217.2|6211.2|6216.5|6210.5|26
1635924190000|2021-11-03 07:23:10|6214.2|6208.2|6213.3|6207.3|6214.2|6208.2|6213.3|6207.3|30
1635924230000|2021-11-03 07:23:50|6213.5|6207.5|6213.8|6207.8|6213.8|6207.8|6213.5|6207.5|7
1635924240000|2021-11-03 07:24:00|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|11
1635924260000|2021-11-03 07:24:20|||||||||1
1635924300000|2021-11-03 07:25:00|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|4
1635924330000|2021-11-03 07:25:30|6213.1|6207.1|6214.2|6208.2|6214.2|6208.2|6213.1|6207.1|14
1635924360000|2021-11-03 07:26:00|||||||||2
1635924390000|2021-11-03 07:26:30|||||||||2
1635924410000|2021-11-03 07:26:50|6213.7|6207.7|6211.7|6205.7|6213.7|6207.7|6211.7|6205.7|22
1635924420000|2021-11-03 07:27:00|6211.3|6205.3|6211.2|6205.2|6211.3|6205.3|6211.2|6205.2|2
1635924430000|2021-11-03 07:27:10|6209.7|6203.7|6208.6|6202.6|6209.7|6203.7|6208.6|6202.6|7
1635924470000|2021-11-03 07:27:50|6208.1|6202.1|6207.7|6201.7|6208.1|6202.1|6207.7|6201.7|0
1635924480000|2021-11-03 07:28:00|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|0
1635924500000|2021-11-03 07:28:20|6208.3|6202.3|6208.7|6202.7|6208.7|6202.7|6208.3|6202.3|0
1635924510000|2021-11-03 07:28:30|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|1
1635924540000|2021-11-03 07:29:00|||||||||1
1635924590000|2021-11-03 07:29:50|6207.6|6201.6|6208.2|6202.2|6208.2|6202.2|6207.6|6201.6|1
1635924630000|2021-11-03 07:30:30|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1635924650000|2021-11-03 07:30:50|||||||||1
1635924660000|2021-11-03 07:31:00|6208.6|6202.6|6208.7|6202.7|6208.7|6202.7|6208.6|6202.6|0
1635924670000|2021-11-03 07:31:10|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|1
1635924680000|2021-11-03 07:31:20|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1635924700000|2021-11-03 07:31:40|6207.6|6201.6|6208.2|6202.2|6208.2|6202.2|6207.6|6201.6|1
1635924760000|2021-11-03 07:32:40|6207.2|6201.2|6204.1|6198.1|6207.2|6201.2|6204.1|6198.1|20
1635924770000|2021-11-03 07:32:50|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.3|6197.3|9
1635924780000|2021-11-03 07:33:00|6203.1|6197.1|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|1
1635924800000|2021-11-03 07:33:20|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635924810000|2021-11-03 07:33:30|6202.4|6196.4|6200.9|6194.9|6202.4|6196.4|6200.9|6194.9|0
1635924820000|2021-11-03 07:33:40|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|0
1635924830000|2021-11-03 07:33:50|6201.6|6195.6|6202.2|6196.2|6202.2|6196.2|6201.6|6195.6|3
1635924840000|2021-11-03 07:34:00|6201.7|6195.7|6201.1|6195.1|6201.7|6195.7|6201.1|6195.1|2
1635924850000|2021-11-03 07:34:10|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|0
1635924860000|2021-11-03 07:34:20|6201.9|6195.9|6201.6|6195.6|6201.9|6195.9|6201.6|6195.6|1
1635924870000|2021-11-03 07:34:30|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.7|6195.7|0
1635924880000|2021-11-03 07:34:40|6202.5|6196.5|6203.6|6197.6|6203.6|6197.6|6202.5|6196.5|0
1635924890000|2021-11-03 07:34:50|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|0
1635924930000|2021-11-03 07:35:30|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1635924950000|2021-11-03 07:35:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635924970000|2021-11-03 07:36:10|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|0
1635924980000|2021-11-03 07:36:20|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635925000000|2021-11-03 07:36:40|6201.7|6195.7|6202.1|6196.1|6202.1|6196.1|6201.7|6195.7|0
1635925010000|2021-11-03 07:36:50|6201.1|6195.1|6201.6|6195.6|6201.6|6195.6|6201.1|6195.1|3
1635925020000|2021-11-03 07:37:00|6201.7|6195.7|6202.1|6196.1|6202.1|6196.1|6201.7|6195.7|0
1635925030000|2021-11-03 07:37:10|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1635925080000|2021-11-03 07:38:00|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|1
1635925140000|2021-11-03 07:39:00|6201.1|6195.1|6200.6|6194.6|6201.2|6195.2|6200.6|6194.6|1
1635925150000|2021-11-03 07:39:10|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1635925160000|2021-11-03 07:39:20|||||||||2
1635925170000|2021-11-03 07:39:30|6199.1|6193.1|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|0
1635925180000|2021-11-03 07:39:40|6199.2|6193.2|6200.6|6194.6|6200.6|6194.6|6199.2|6193.2|0
1635925190000|2021-11-03 07:39:50|6200.8|6194.8|6200.6|6194.6|6200.8|6194.8|6200.6|6194.6|1
1635925200000|2021-11-03 07:40:00|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635925210000|2021-11-03 07:40:10|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1635925220000|2021-11-03 07:40:20|6200.2|6194.2|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|0
1635925230000|2021-11-03 07:40:30|6200.2|6194.2|6200.1|6194.1|6200.6|6194.6|6200.1|6194.1|0
1635925240000|2021-11-03 07:40:40|6200.2|6194.2|6200.6|6194.6|6200.6|6194.6|6200.2|6194.2|0
1635925250000|2021-11-03 07:40:50|6200.4|6194.4|6200.1|6194.1|6200.4|6194.4|6200.1|6194.1|0
1635925300000|2021-11-03 07:41:40|6199.7|6193.7|6199.6|6193.6|6199.7|6193.7|6199.6|6193.6|1
1635925310000|2021-11-03 07:41:50|6199.2|6193.2|6199.1|6193.1|6199.2|6193.2|6199.1|6193.1|1
1635925320000|2021-11-03 07:42:00|6198.6|6192.6|6199.6|6193.6|6199.6|6193.6|6198.6|6192.6|1
1635925340000|2021-11-03 07:42:20|6199.1|6193.1|6198.6|6192.6|6199.1|6193.1|6198.6|6192.6|0
1635925350000|2021-11-03 07:42:30|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1635925420000|2021-11-03 07:43:40|6198.9|6192.9|6198.6|6192.6|6198.9|6192.9|6198.6|6192.6|0
1635925440000|2021-11-03 07:44:00|6197.6|6191.6|6195.7|6189.7|6197.6|6191.6|6195.7|6189.7|3
1635925450000|2021-11-03 07:44:10|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1635925470000|2021-11-03 07:44:30|6195.9|6189.9|6195.7|6189.7|6195.9|6189.9|6195.7|6189.7|0
1635925480000|2021-11-03 07:44:40|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|0
1635925520000|2021-11-03 07:45:20|6195.9|6189.9|6196.1|6190.1|6196.1|6190.1|6195.6|6189.6|1
1635925530000|2021-11-03 07:45:30|6196.6|6190.6|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|1
1635925540000|2021-11-03 07:45:40|6197.7|6191.7|6198.6|6192.6|6198.6|6192.6|6197.7|6191.7|0
1635925550000|2021-11-03 07:45:50|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1635925560000|2021-11-03 07:46:00|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6199.1|6193.1|0
1635925570000|2021-11-03 07:46:10|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6198.2|6192.2|1
1635925590000|2021-11-03 07:46:30|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1635925620000|2021-11-03 07:47:00|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1635925640000|2021-11-03 07:47:20|6199.2|6193.2|6199.7|6193.7|6200.1|6194.1|6199.2|6193.2|0
1635925650000|2021-11-03 07:47:30|6200.1|6194.1|6199.6|6193.6|6200.1|6194.1|6199.6|6193.6|0
1635925680000|2021-11-03 07:48:00|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|1
1635925720000|2021-11-03 07:48:40|6199.2|6193.2|6199.7|6193.7|6199.7|6193.7|6199.2|6193.2|0
1635925730000|2021-11-03 07:48:50|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6198.6|6192.6|1
1635925740000|2021-11-03 07:49:00|6198.8|6192.8|6198.6|6192.6|6198.8|6192.8|6198.1|6192.1|3
1635925750000|2021-11-03 07:49:10|6198.7|6192.7|6199.1|6193.1|6199.1|6193.1|6198.7|6192.7|0
1635925770000|2021-11-03 07:49:30|6198.9|6192.9|6197.6|6191.6|6198.9|6192.9|6197.6|6191.6|0
1635925790000|2021-11-03 07:49:50|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|1
1635925810000|2021-11-03 07:50:10|6198.3|6192.3|6199.1|6193.1|6199.1|6193.1|6198.3|6192.3|1
1635925820000|2021-11-03 07:50:20|6199.2|6193.2|6199.6|6193.6|6199.6|6193.6|6199.2|6193.2|0
1635925840000|2021-11-03 07:50:40|6199.7|6193.7|6200.1|6194.1|6200.1|6194.1|6199.7|6193.7|0
1635925880000|2021-11-03 07:51:20|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1635925910000|2021-11-03 07:51:50|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|1
1635925920000|2021-11-03 07:52:00|6199.6|6193.6|6199.6|6193.6|6199.9|6193.9|6199.6|6193.6|1
1635925940000|2021-11-03 07:52:20|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1635925970000|2021-11-03 07:52:50|6199.9|6193.9|6199.7|6193.7|6200.1|6194.1|6199.7|6193.7|0
1635925980000|2021-11-03 07:53:00|6200.1|6194.1|6199.7|6193.7|6200.1|6194.1|6199.7|6193.7|0
1635925990000|2021-11-03 07:53:10|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1635926000000|2021-11-03 07:53:20|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|10
1635926020000|2021-11-03 07:53:40|6202.1|6196.1|6201.1|6195.1|6202.2|6196.2|6201.1|6195.1|1
1635926040000|2021-11-03 07:54:00|6200.7|6194.7|6202.3|6196.3|6202.3|6196.3|6198.6|6192.6|5
1635926050000|2021-11-03 07:54:10|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1635926130000|2021-11-03 07:55:30|6199.1|6193.1|6198.6|6192.6|6199.1|6193.1|6198.1|6192.1|0
1635926210000|2021-11-03 07:56:50|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|1
1635926220000|2021-11-03 07:57:00|6198.1|6192.1|6197.6|6191.6|6198.6|6192.6|6197.6|6191.6|4
1635926230000|2021-11-03 07:57:10|6196.1|6190.1|6195.6|6189.6|6196.1|6190.1|6195.1|6189.1|5
1635926240000|2021-11-03 07:57:20|6195.2|6189.2|6194.1|6188.1|6195.2|6189.2|6194.1|6188.1|3
1635926250000|2021-11-03 07:57:30|6194.2|6188.2|6194.6|6188.6|6195.1|6189.1|6194.2|6188.2|0
1635926280000|2021-11-03 07:58:00|6192.1|6186.1|6190.3|6184.3|6192.1|6186.1|6190|6184|16
1635926290000|2021-11-03 07:58:10|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|4
1635926300000|2021-11-03 07:58:20|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1635926310000|2021-11-03 07:58:30|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|0
1635926320000|2021-11-03 07:58:40|6187.9|6181.9|6188.6|6182.6|6189.1|6183.1|6187.9|6181.9|1
1635926330000|2021-11-03 07:58:50|6188.7|6182.7|6189.1|6183.1|6189.1|6183.1|6188|6182|3
1635926340000|2021-11-03 07:59:00|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|2
1635926350000|2021-11-03 07:59:10|||||||||1
1635926370000|2021-11-03 07:59:30|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635926390000|2021-11-03 07:59:50|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1635926410000|2021-11-03 08:00:10|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1635926420000|2021-11-03 08:00:20|6189.3|6183.3|6190.6|6184.6|6190.6|6184.6|6189.3|6183.3|2
1635926470000|2021-11-03 08:01:10|6190.1|6184.1|6190.6|6184.6|6190.6|6184.6|6189.9|6183.9|0
1635926480000|2021-11-03 08:01:20|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|0
1635926500000|2021-11-03 08:01:40|6190.7|6184.7|6190.9|6184.9|6190.9|6184.9|6190.6|6184.6|0
1635926520000|2021-11-03 08:02:00|6191.1|6185.1|6190.9|6184.9|6191.3|6185.3|6190.9|6184.9|0
1635926560000|2021-11-03 08:02:40|6191.4|6185.4|6191.6|6185.6|6191.7|6185.7|6191.4|6185.4|0
1635926570000|2021-11-03 08:02:50|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.6|6185.6|0
1635926580000|2021-11-03 08:03:00|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|0
1635926590000|2021-11-03 08:03:10|6191.9|6185.9|6191.6|6185.6|6191.9|6185.9|6191.6|6185.6|0
1635926610000|2021-11-03 08:03:30|6191.4|6185.4|6191.6|6185.6|6191.6|6185.6|6191.4|6185.4|0
1635926620000|2021-11-03 08:03:40|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|0
1635926640000|2021-11-03 08:04:00|6191.6|6185.6|6192.1|6186.1|6192.1|6186.1|6191.6|6185.6|0
1635926650000|2021-11-03 08:04:10|6193.1|6187.1|6192.7|6186.7|6193.1|6187.1|6192.6|6186.6|5
1635926700000|2021-11-03 08:05:00|6193.1|6187.1|6194.2|6188.2|6194.2|6188.2|6193.1|6187.1|0
1635926710000|2021-11-03 08:05:10|6194.1|6188.1|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|0
1635926750000|2021-11-03 08:05:50|6194.7|6188.7|6194.2|6188.2|6194.7|6188.7|6194.2|6188.2|1
1635926760000|2021-11-03 08:06:00|6195.7|6189.7|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|1
1635926770000|2021-11-03 08:06:10|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|1
1635926780000|2021-11-03 08:06:20|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|1
1635926790000|2021-11-03 08:06:30|6193.6|6187.6|6193.6|6187.6|6194.2|6188.2|6193.6|6187.6|0
1635926810000|2021-11-03 08:06:50|6194.1|6188.1|6192.9|6186.9|6194.1|6188.1|6192.9|6186.9|0
1635926820000|2021-11-03 08:07:00|6192.8|6186.8|6192.4|6186.4|6192.8|6186.8|6192.4|6186.4|0
1635926830000|2021-11-03 08:07:10|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|0
1635926840000|2021-11-03 08:07:20|6193.2|6187.2|6193.1|6187.1|6193.2|6187.2|6192.1|6186.1|1
1635926850000|2021-11-03 08:07:30|6193.2|6187.2|6192.2|6186.2|6193.2|6187.2|6192.2|6186.2|0
1635926870000|2021-11-03 08:07:50|6191.7|6185.7|6191.2|6185.2|6192.2|6186.2|6191.2|6185.2|0
1635926880000|2021-11-03 08:08:00|6193.6|6187.6|6195.2|6189.2|6195.2|6189.2|6193.1|6187.1|3
1635926890000|2021-11-03 08:08:10|6194.7|6188.7|6196.7|6190.7|6197.2|6191.2|6194.7|6188.7|1
1635926900000|2021-11-03 08:08:20|6196.3|6190.3|6197.2|6191.2|6199.2|6193.2|6196.3|6190.3|5
1635926910000|2021-11-03 08:08:30|6196.7|6190.7|6196.7|6190.7|6197.1|6191.1|6196.7|6190.7|3
1635926920000|2021-11-03 08:08:40|6195.7|6189.7|6194.7|6188.7|6195.7|6189.7|6194.7|6188.7|1
1635926930000|2021-11-03 08:08:50|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6193.7|6187.7|0
1635926940000|2021-11-03 08:09:00|6194.2|6188.2|6194.2|6188.2|6195.6|6189.6|6192.8|6186.8|8
1635926950000|2021-11-03 08:09:10|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.7|6187.7|0
1635926960000|2021-11-03 08:09:20|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|0
1635926970000|2021-11-03 08:09:30|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|6194.8|6188.8|1
1635926980000|2021-11-03 08:09:40|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|0
1635927000000|2021-11-03 08:10:00|6194.7|6188.7|6193.8|6187.8|6194.7|6188.7|6193.8|6187.8|0
1635927010000|2021-11-03 08:10:10|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1635927020000|2021-11-03 08:10:20|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.2|6186.2|1
1635927030000|2021-11-03 08:10:30|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1635927050000|2021-11-03 08:10:50|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1635927060000|2021-11-03 08:11:00|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.2|6186.2|0
1635927070000|2021-11-03 08:11:10|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635927090000|2021-11-03 08:11:30|6192.3|6186.3|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|0
1635927100000|2021-11-03 08:11:40|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635927110000|2021-11-03 08:11:50|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|0
1635927120000|2021-11-03 08:12:00|6193.4|6187.4|6194.6|6188.6|6194.7|6188.7|6193.4|6187.4|1
1635927130000|2021-11-03 08:12:10|6194.2|6188.2|6193.7|6187.7|6194.2|6188.2|6193.7|6187.7|0
1635927160000|2021-11-03 08:12:40|6193.6|6187.6|6193.2|6187.2|6193.6|6187.6|6193.2|6187.2|0
1635927180000|2021-11-03 08:13:00|6192.8|6186.8|6193.2|6187.2|6193.2|6187.2|6192.8|6186.8|0
1635927190000|2021-11-03 08:13:10|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1635927210000|2021-11-03 08:13:30|6192.8|6186.8|6192.7|6186.7|6192.8|6186.8|6192.7|6186.7|0
1635927220000|2021-11-03 08:13:40|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635927240000|2021-11-03 08:14:00|6193.1|6187.1|6191.2|6185.2|6193.1|6187.1|6191.2|6185.2|2
1635927270000|2021-11-03 08:14:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635927310000|2021-11-03 08:15:10|6192.7|6186.7|6192.2|6186.2|6192.7|6186.7|6192.2|6186.2|0
1635927320000|2021-11-03 08:15:20|6192.1|6186.1|6191.7|6185.7|6192.1|6186.1|6191.7|6185.7|0
1635927330000|2021-11-03 08:15:30|6191.8|6185.8|6192.2|6186.2|6192.2|6186.2|6191.8|6185.8|0
1635927360000|2021-11-03 08:16:00|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635927410000|2021-11-03 08:16:50|6192.1|6186.1|6192.2|6186.2|6192.2|6186.2|6192.1|6186.1|0
1635927470000|2021-11-03 08:17:50|6192.3|6186.3|6192.8|6186.8|6192.8|6186.8|6192.3|6186.3|0
1635927480000|2021-11-03 08:18:00|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635927490000|2021-11-03 08:18:10|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635927510000|2021-11-03 08:18:30|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|0
1635927520000|2021-11-03 08:18:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|1
1635927530000|2021-11-03 08:18:50|6193.8|6187.8|6194.7|6188.7|6194.7|6188.7|6193.8|6187.8|0
1635927540000|2021-11-03 08:19:00|6194.6|6188.6|6194.2|6188.2|6194.6|6188.6|6194.2|6188.2|0
1635927610000|2021-11-03 08:20:10|6194.7|6188.7|6195.2|6189.2|6195.7|6189.7|6194.7|6188.7|1
1635927650000|2021-11-03 08:20:50|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|3
1635927660000|2021-11-03 08:21:00|6196.1|6190.1|6195.7|6189.7|6196.1|6190.1|6195.7|6189.7|0
1635927680000|2021-11-03 08:21:20|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635927690000|2021-11-03 08:21:30|6196.3|6190.3|6196.7|6190.7|6196.7|6190.7|6196.3|6190.3|0
1635927710000|2021-11-03 08:21:50|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635927720000|2021-11-03 08:22:00|6196.3|6190.3|6196.7|6190.7|6196.7|6190.7|6196.3|6190.3|0
1635927750000|2021-11-03 08:22:30|||||||||1
1635927760000|2021-11-03 08:22:40|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1635927780000|2021-11-03 08:23:00|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635927810000|2021-11-03 08:23:30|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|1
1635927820000|2021-11-03 08:23:40|6198.6|6192.6|6197.8|6191.8|6198.6|6192.6|6197.8|6191.8|0
1635927830000|2021-11-03 08:23:50|||||||||2
1635927840000|2021-11-03 08:24:00|6197.7|6191.7|6199.7|6193.7|6200.7|6194.7|6197.7|6191.7|22
1635927850000|2021-11-03 08:24:10|6201.5|6195.5|6198.7|6192.7|6201.5|6195.5|6198.7|6192.7|5
1635927870000|2021-11-03 08:24:30|6198.8|6192.8|6199.2|6193.2|6199.2|6193.2|6198.8|6192.8|0
1635927880000|2021-11-03 08:24:40|6199.1|6193.1|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|0
1635927890000|2021-11-03 08:24:50|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|0
1635927900000|2021-11-03 08:25:00|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|0
1635927920000|2021-11-03 08:25:20|6199.3|6193.3|6199.7|6193.7|6199.7|6193.7|6199.3|6193.3|0
1635927930000|2021-11-03 08:25:30|6199.8|6193.8|6202.8|6196.8|6202.8|6196.8|6199.8|6193.8|6
1635927950000|2021-11-03 08:25:50|6202.9|6196.9|6203.3|6197.3|6203.3|6197.3|6202.9|6196.9|0
1635927960000|2021-11-03 08:26:00|6203.4|6197.4|6202.8|6196.8|6203.4|6197.4|6202.8|6196.8|0
1635928010000|2021-11-03 08:26:50|6202.7|6196.7|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|0
1635928020000|2021-11-03 08:27:00|6202.3|6196.3|6202.8|6196.8|6202.8|6196.8|6202.3|6196.3|0
1635928040000|2021-11-03 08:27:20|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1635928050000|2021-11-03 08:27:30|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|5
1635928080000|2021-11-03 08:28:00|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1635928100000|2021-11-03 08:28:20|6202.3|6196.3|6202.3|6196.3|6202.8|6196.8|6202.2|6196.2|0
1635928110000|2021-11-03 08:28:30|6202.2|6196.2|6202.2|6196.2|6202.8|6196.8|6202.2|6196.2|0
1635928120000|2021-11-03 08:28:40|6202.3|6196.3|6202.2|6196.2|6202.3|6196.3|6202.2|6196.2|0
1635928140000|2021-11-03 08:29:00|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6198.7|6192.7|2
1635928150000|2021-11-03 08:29:10|6199.1|6193.1|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|0
1635928160000|2021-11-03 08:29:20|6200.2|6194.2|6200.1|6194.1|6200.2|6194.2|6200.1|6194.1|0
1635928170000|2021-11-03 08:29:30|6199.7|6193.7|6201.7|6195.7|6201.7|6195.7|6199.7|6193.7|1
1635928190000|2021-11-03 08:29:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|0
1635928200000|2021-11-03 08:30:00|6201.3|6195.3|6201.3|6195.3|6201.7|6195.7|6201.3|6195.3|0
1635928210000|2021-11-03 08:30:10|6201.7|6195.7|6202.8|6196.8|6202.8|6196.8|6201.7|6195.7|0
1635928250000|2021-11-03 08:30:50|||||||||1
1635928270000|2021-11-03 08:31:10|6202.9|6196.9|6203.3|6197.3|6203.3|6197.3|6202.9|6196.9|0
1635928290000|2021-11-03 08:31:30|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1635928310000|2021-11-03 08:31:50|6203.1|6197.1|6201.2|6195.2|6203.1|6197.1|6201.2|6195.2|2
1635928320000|2021-11-03 08:32:00|6201.1|6195.1|6200.7|6194.7|6201.2|6195.2|6200.7|6194.7|0
1635928370000|2021-11-03 08:32:50|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|1
1635928380000|2021-11-03 08:33:00|6201.7|6195.7|6202.2|6196.2|6202.2|6196.2|6201.2|6195.2|2
1635928390000|2021-11-03 08:33:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|2
1635928420000|2021-11-03 08:33:40|6202.6|6196.6|6200.2|6194.2|6202.6|6196.6|6200.2|6194.2|1
1635928440000|2021-11-03 08:34:00|6199.6|6193.6|6200.7|6194.7|6200.7|6194.7|6199.6|6193.6|2
1635928480000|2021-11-03 08:34:40|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|3
1635928490000|2021-11-03 08:34:50|6195.6|6189.6|6195.7|6189.7|6196.2|6190.2|6195.6|6189.6|0
1635928500000|2021-11-03 08:35:00|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|1
1635928510000|2021-11-03 08:35:10|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635928520000|2021-11-03 08:35:20|6195.9|6189.9|6197.2|6191.2|6197.2|6191.2|6195.9|6189.9|1
1635928550000|2021-11-03 08:35:50|6197.1|6191.1|6196.7|6190.7|6197.1|6191.1|6196.7|6190.7|0
1635928560000|2021-11-03 08:36:00|6197.2|6191.2|6196.2|6190.2|6197.2|6191.2|6196.2|6190.2|0
1635928570000|2021-11-03 08:36:10|6195.8|6189.8|6196.2|6190.2|6196.2|6190.2|6195.6|6189.6|0
1635928580000|2021-11-03 08:36:20|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6195.9|6189.9|1
1635928590000|2021-11-03 08:36:30|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635928660000|2021-11-03 08:37:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1635928670000|2021-11-03 08:37:50|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635928700000|2021-11-03 08:38:20|6197.3|6191.3|6197.7|6191.7|6197.7|6191.7|6197.3|6191.3|0
1635928730000|2021-11-03 08:38:50|6199.2|6193.2|6200.2|6194.2|6200.2|6194.2|6199.2|6193.2|1
1635928740000|2021-11-03 08:39:00|6199.9|6193.9|6199.2|6193.2|6199.9|6193.9|6199.2|6193.2|1
1635928760000|2021-11-03 08:39:20|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|2
1635928910000|2021-11-03 08:41:50|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|0
1635928940000|2021-11-03 08:42:20|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1635928950000|2021-11-03 08:42:30|6197.7|6191.7|6196.7|6190.7|6197.7|6191.7|6196.3|6190.3|3
1635928960000|2021-11-03 08:42:40|6196.8|6190.8|6196.7|6190.7|6197.1|6191.1|6196.7|6190.7|0
1635928980000|2021-11-03 08:43:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1635929000000|2021-11-03 08:43:20|6195.2|6189.2|6195.3|6189.3|6195.3|6189.3|6195.2|6189.2|0
1635929010000|2021-11-03 08:43:30|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1635929030000|2021-11-03 08:43:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635929040000|2021-11-03 08:44:00|6196.3|6190.3|6191.7|6185.7|6196.3|6190.3|6191.7|6185.7|6
1635929050000|2021-11-03 08:44:10|6191.8|6185.8|6193.7|6187.7|6193.7|6187.7|6191.8|6185.8|1
1635929060000|2021-11-03 08:44:20|6193.8|6187.8|6193.7|6187.7|6194.2|6188.2|6193.7|6187.7|15
1635929100000|2021-11-03 08:45:00|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|0
1635929160000|2021-11-03 08:46:00|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|0
1635929170000|2021-11-03 08:46:10|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|6194.7|6188.7|0
1635929200000|2021-11-03 08:46:40|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|1
1635929210000|2021-11-03 08:46:50|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1635929220000|2021-11-03 08:47:00|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635929240000|2021-11-03 08:47:20|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|0
1635929260000|2021-11-03 08:47:40|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|2
1635929270000|2021-11-03 08:47:50|6192.6|6186.6|6192.7|6186.7|6192.7|6186.7|6192.6|6186.6|1
1635929280000|2021-11-03 08:48:00|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|0
1635929300000|2021-11-03 08:48:20|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|1
1635929340000|2021-11-03 08:49:00|6193.2|6187.2|6193.1|6187.1|6193.2|6187.2|6193.1|6187.1|5
1635929390000|2021-11-03 08:49:50|6192.7|6186.7|6193.6|6187.6|6193.6|6187.6|6192.7|6186.7|1
1635929400000|2021-11-03 08:50:00|||||||||1
1635929500000|2021-11-03 08:51:40|||||||||2
1635929570000|2021-11-03 08:52:50|6193.2|6187.2|6193.1|6187.1|6193.2|6187.2|6193.1|6187.1|0
1635929580000|2021-11-03 08:53:00|6191.8|6185.8|6191.2|6185.2|6191.8|6185.8|6191.2|6185.2|0
1635929640000|2021-11-03 08:54:00|6191.7|6185.7|6191.8|6185.8|6191.8|6185.8|6191.7|6185.7|1
1635929650000|2021-11-03 08:54:10|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635929750000|2021-11-03 08:55:50|6191.8|6185.8|6191.7|6185.7|6192.2|6186.2|6191.2|6185.2|0
1635929770000|2021-11-03 08:56:10|6191.6|6185.6|6191.2|6185.2|6191.6|6185.6|6191.2|6185.2|0
1635929780000|2021-11-03 08:56:20|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|0
1635929790000|2021-11-03 08:56:30|6191.7|6185.7|6191.2|6185.2|6191.7|6185.7|6191.2|6185.2|0
1635929810000|2021-11-03 08:56:50|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1635929820000|2021-11-03 08:57:00|6191.2|6185.2|6192.2|6186.2|6192.2|6186.2|6191.2|6185.2|0
1635929870000|2021-11-03 08:57:50|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635929880000|2021-11-03 08:58:00|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635929890000|2021-11-03 08:58:10|6192.5|6186.5|6193.2|6187.2|6193.2|6187.2|6192.5|6186.5|1
1635929910000|2021-11-03 08:58:30|6192.7|6186.7|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1635929930000|2021-11-03 08:58:50|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|1
1635929940000|2021-11-03 08:59:00|6193.3|6187.3|6192.7|6186.7|6193.3|6187.3|6192.7|6186.7|2
1635930020000|2021-11-03 09:00:20|6191.8|6185.8|6191.7|6185.7|6192|6186|6191.7|6185.7|0
1635930030000|2021-11-03 09:00:30|6191.8|6185.8|6192.2|6186.2|6192.2|6186.2|6191.8|6185.8|0
1635930120000|2021-11-03 09:02:00|6191.7|6185.7|6192.2|6186.2|6192.2|6186.2|6191.7|6185.7|0
1635930200000|2021-11-03 09:03:20|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635930230000|2021-11-03 09:03:50|6191.5|6185.5|6191.3|6185.3|6191.5|6185.5|6191.3|6185.3|0
1635930240000|2021-11-03 09:04:00|6191.7|6185.7|6191.7|6185.7|6192.2|6186.2|6191.7|6185.7|0
1635930350000|2021-11-03 09:05:50|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635930370000|2021-11-03 09:06:10|6192.3|6186.3|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|0
1635930380000|2021-11-03 09:06:20|6192.2|6186.2|6193.7|6187.7|6193.7|6187.7|6192.2|6186.2|1
1635930400000|2021-11-03 09:06:40|6193.5|6187.5|6192.7|6186.7|6193.5|6187.5|6192.7|6186.7|0
1635930410000|2021-11-03 09:06:50|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6192.7|6186.7|0
1635930420000|2021-11-03 09:07:00|6192.7|6186.7|6192.8|6186.8|6192.8|6186.8|6192.7|6186.7|0
1635930430000|2021-11-03 09:07:10|6193.2|6187.2|6192.8|6186.8|6193.2|6187.2|6192.8|6186.8|0
1635930440000|2021-11-03 09:07:20|6193|6187|6192.8|6186.8|6193.2|6187.2|6192.7|6186.7|0
1635930450000|2021-11-03 09:07:30|6193.2|6187.2|6192.7|6186.7|6193.4|6187.4|6192.7|6186.7|2
1635930480000|2021-11-03 09:08:00|6192.5|6186.5|6191.5|6185.5|6192.5|6186.5|6191.5|6185.5|1
1635930490000|2021-11-03 09:08:10|6191.2|6185.2|6191.2|6185.2|6191.7|6185.7|6191.2|6185.2|0
1635930500000|2021-11-03 09:08:20|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635930540000|2021-11-03 09:09:00|6191.5|6185.5|6191.2|6185.2|6191.5|6185.5|6191.2|6185.2|0
1635930610000|2021-11-03 09:10:10|6191|6185|6190.2|6184.2|6191|6185|6190.2|6184.2|0
1635930620000|2021-11-03 09:10:20|6190.3|6184.3|6191.2|6185.2|6191.2|6185.2|6190.3|6184.3|0
1635930660000|2021-11-03 09:11:00|||||||||1
1635930750000|2021-11-03 09:12:30|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|6190.7|6184.7|0
1635930780000|2021-11-03 09:13:00|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|3
1635930830000|2021-11-03 09:13:50|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1635930840000|2021-11-03 09:14:00|6188.2|6182.2|6187|6181|6188.2|6182.2|6187|6181|8
1635930870000|2021-11-03 09:14:30|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|0
1635930900000|2021-11-03 09:15:00|6186|6180|6186.5|6180.5|6186.5|6180.5|6186|6180|0
1635930920000|2021-11-03 09:15:20|6186.4|6180.4|6186|6180|6186.4|6180.4|6186|6180|0
1635930940000|2021-11-03 09:15:40|6186.4|6180.4|6186|6180|6186.5|6180.5|6186|6180|1
1635930950000|2021-11-03 09:15:50|6186.2|6180.2|6186.5|6180.5|6186.5|6180.5|6186.2|6180.2|0
1635930960000|2021-11-03 09:16:00|6186|6180|6187.2|6181.2|6187.2|6181.2|6186|6180|1
1635931010000|2021-11-03 09:16:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|1
1635931030000|2021-11-03 09:17:10|6188.7|6182.7|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|0
1635931040000|2021-11-03 09:17:20|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1635931070000|2021-11-03 09:17:50|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|6188.2|6182.2|0
1635931130000|2021-11-03 09:18:50|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|2
1635931140000|2021-11-03 09:19:00|6190|6184|6188.7|6182.7|6190.2|6184.2|6188.7|6182.7|3
1635931220000|2021-11-03 09:20:20|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|2
1635931300000|2021-11-03 09:21:40|6192.5|6186.5|6193.2|6187.2|6193.2|6187.2|6192.5|6186.5|1
1635931320000|2021-11-03 09:22:00|6193|6187|6192.7|6186.7|6193|6187|6192.7|6186.7|0
1635931330000|2021-11-03 09:22:10|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635931370000|2021-11-03 09:22:50|6192.3|6186.3|6192.7|6186.7|6192.7|6186.7|6192.3|6186.3|0
1635931380000|2021-11-03 09:23:00|6192.2|6186.2|6192.7|6186.7|6192.7|6186.7|6192.2|6186.2|0
1635931410000|2021-11-03 09:23:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635931440000|2021-11-03 09:24:00|6191.2|6185.2|6190.7|6184.7|6191.2|6185.2|6190.7|6184.7|7
1635931470000|2021-11-03 09:24:30|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|6190.2|6184.2|0
1635931480000|2021-11-03 09:24:40|6191|6185|6191.2|6185.2|6191.2|6185.2|6191|6185|1
1635931490000|2021-11-03 09:24:50|6191|6185|6191|6185|6191|6185|6191|6185|0
1635931500000|2021-11-03 09:25:00|6190.7|6184.7|6191.2|6185.2|6191.2|6185.2|6190.7|6184.7|1
1635931510000|2021-11-03 09:25:10|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635931530000|2021-11-03 09:25:30|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|0
1635931560000|2021-11-03 09:26:00|6192.2|6186.2|6192.8|6186.8|6193.2|6187.2|6192.2|6186.2|5
1635931570000|2021-11-03 09:26:10|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|6193.2|6187.2|0
1635931590000|2021-11-03 09:26:30|6193|6187|6192.7|6186.7|6193|6187|6192.7|6186.7|0
1635931610000|2021-11-03 09:26:50|6193|6187|6192.7|6186.7|6193.2|6187.2|6192.2|6186.2|0
1635931620000|2021-11-03 09:27:00|6192.3|6186.3|6192.2|6186.2|6193.2|6187.2|6192.2|6186.2|0
1635931630000|2021-11-03 09:27:10|6192.3|6186.3|6192.7|6186.7|6193.2|6187.2|6192.3|6186.3|0
1635931650000|2021-11-03 09:27:30|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1635931660000|2021-11-03 09:27:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|1
1635931680000|2021-11-03 09:28:00|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|1
1635931720000|2021-11-03 09:28:40|6195.5|6189.5|6195.5|6189.5|6195.7|6189.7|6195.2|6189.2|1
1635931740000|2021-11-03 09:29:00|6195.2|6189.2|6197.2|6191.2|6197.2|6191.2|6192.7|6186.7|14
1635931750000|2021-11-03 09:29:10|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635931760000|2021-11-03 09:29:20|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|2
1635931770000|2021-11-03 09:29:30|6196.4|6190.4|6196.2|6190.2|6196.4|6190.4|6196.2|6190.2|0
1635931780000|2021-11-03 09:29:40|6196.4|6190.4|6198.3|6192.3|6198.3|6192.3|6196.4|6190.4|3
1635931790000|2021-11-03 09:29:50|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|1
1635931800000|2021-11-03 09:30:00|6198.3|6192.3|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|4
1635931820000|2021-11-03 09:30:20|6197.7|6191.7|6197.8|6191.8|6197.8|6191.8|6197.7|6191.7|0
1635931860000|2021-11-03 09:31:00|||||||||1
1635931870000|2021-11-03 09:31:10|6198.3|6192.3|6199.3|6193.3|6199.3|6193.3|6198.3|6192.3|2
1635931900000|2021-11-03 09:31:40|6200.3|6194.3|6199.3|6193.3|6200.3|6194.3|6199.3|6193.3|0
1635931910000|2021-11-03 09:31:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|1
1635931920000|2021-11-03 09:32:00|6201.3|6195.3|6201.7|6195.7|6201.7|6195.7|6201.3|6195.3|0
1635931940000|2021-11-03 09:32:20|6201.9|6195.9|6201.7|6195.7|6202.8|6196.8|6201.7|6195.7|11
1635931960000|2021-11-03 09:32:40|6194.2|6188.2|6194.3|6188.3|6194.3|6188.3|6194.2|6188.2|4
1635931970000|2021-11-03 09:32:50|6194.7|6188.7|6194.5|6188.5|6195.2|6189.2|6194.5|6188.5|5
1635931980000|2021-11-03 09:33:00|||||||||1
1635931990000|2021-11-03 09:33:10|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1635932030000|2021-11-03 09:33:50|6195.3|6189.3|6194.9|6188.9|6195.5|6189.5|6194.9|6188.9|10
1635932040000|2021-11-03 09:34:00|6195.5|6189.5|6192|6186|6195.5|6189.5|6191.5|6185.5|5
1635932060000|2021-11-03 09:34:20|6191.5|6185.5|6196.2|6190.2|6196.2|6190.2|6191.5|6185.5|5
1635932080000|2021-11-03 09:34:40|6197.7|6191.7|6199|6193|6199|6193|6197.7|6191.7|0
1635932100000|2021-11-03 09:35:00|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635932130000|2021-11-03 09:35:30|6198.4|6192.4|6198|6192|6198.4|6192.4|6198|6192|0
1635932140000|2021-11-03 09:35:40|6197.7|6191.7|6197.5|6191.5|6197.7|6191.7|6197.5|6191.5|0
1635932160000|2021-11-03 09:36:00|6196.5|6190.5|6197.5|6191.5|6197.5|6191.5|6196.5|6190.5|0
1635932180000|2021-11-03 09:36:20|6197|6191|6197.5|6191.5|6197.5|6191.5|6197|6191|0
1635932220000|2021-11-03 09:37:00|6197.9|6191.9|6198|6192|6198|6192|6197.9|6191.9|0
1635932250000|2021-11-03 09:37:30|6197.7|6191.7|6197.5|6191.5|6197.7|6191.7|6197.5|6191.5|0
1635932260000|2021-11-03 09:37:40|6198|6192|6198|6192|6198|6192|6198|6192|0
1635932310000|2021-11-03 09:38:30|6199.2|6193.2|6199.4|6193.4|6199.5|6193.5|6199.2|6193.2|2
1635932320000|2021-11-03 09:38:40|6199.2|6193.2|6199.5|6193.5|6199.5|6193.5|6199.2|6193.2|0
1635932330000|2021-11-03 09:38:50|6200|6194|6200.2|6194.2|6200.3|6194.3|6200|6194|0
1635932340000|2021-11-03 09:39:00|6199.2|6193.2|6199|6193|6199.5|6193.5|6198.5|6192.5|6
1635932350000|2021-11-03 09:39:10|6199.2|6193.2|6198.5|6192.5|6199.2|6193.2|6198.5|6192.5|0
1635932360000|2021-11-03 09:39:20|6198.7|6192.7|6198.5|6192.5|6199.4|6193.4|6198.5|6192.5|0
1635932370000|2021-11-03 09:39:30|6198.7|6192.7|6198.5|6192.5|6199.5|6193.5|6198.5|6192.5|1
1635932390000|2021-11-03 09:39:50|6198.2|6192.2|6197.3|6191.3|6198.5|6192.5|6197.3|6191.3|2
1635932400000|2021-11-03 09:40:00|6196.9|6190.9|6197.2|6191.2|6197.7|6191.7|6196.7|6190.7|2
1635932420000|2021-11-03 09:40:20|6197|6191|6197.2|6191.2|6197.3|6191.3|6197|6191|1
1635932430000|2021-11-03 09:40:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1635932440000|2021-11-03 09:40:40|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1635932450000|2021-11-03 09:40:50|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635932460000|2021-11-03 09:41:00|6196.8|6190.8|6196.7|6190.7|6196.8|6190.8|6196.7|6190.7|0
1635932470000|2021-11-03 09:41:10|6197.5|6191.5|6197.7|6191.7|6197.7|6191.7|6197.5|6191.5|1
1635932500000|2021-11-03 09:41:40|6197.5|6191.5|6197.2|6191.2|6197.5|6191.5|6197.2|6191.2|0
1635932510000|2021-11-03 09:41:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635932520000|2021-11-03 09:42:00|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|1
1635932540000|2021-11-03 09:42:20|6197.2|6191.2|6196.8|6190.8|6197.2|6191.2|6196.2|6190.2|0
1635932550000|2021-11-03 09:42:30|6197.2|6191.2|6197.8|6191.8|6197.8|6191.8|6197.2|6191.2|0
1635932560000|2021-11-03 09:42:40|6197.7|6191.7|6197.8|6191.8|6197.8|6191.8|6197.7|6191.7|1
1635932610000|2021-11-03 09:43:30|6197.7|6191.7|6197|6191|6197.7|6191.7|6197|6191|1
1635932620000|2021-11-03 09:43:40|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.2|6191.2|1
1635932630000|2021-11-03 09:43:50|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635932640000|2021-11-03 09:44:00|||||||||3
1635932650000|2021-11-03 09:44:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|13
1635932660000|2021-11-03 09:44:20|6202.3|6196.3|6202.7|6196.7|6202.7|6196.7|6202.3|6196.3|0
1635932680000|2021-11-03 09:44:40|6202.5|6196.5|6202.2|6196.2|6202.7|6196.7|6202.2|6196.2|0
1635932690000|2021-11-03 09:44:50|6202.3|6196.3|6206.7|6200.7|6206.7|6200.7|6202.3|6196.3|12
1635932700000|2021-11-03 09:45:00|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|1
1635932710000|2021-11-03 09:45:10|6207.3|6201.3|6208.2|6202.2|6208.7|6202.7|6207.3|6201.3|2
1635932720000|2021-11-03 09:45:20|6208.3|6202.3|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|0
1635932740000|2021-11-03 09:45:40|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|0
1635932760000|2021-11-03 09:46:00|6207.8|6201.8|6207.3|6201.3|6207.8|6201.8|6207.3|6201.3|1
1635932770000|2021-11-03 09:46:10|6206.3|6200.3|6206.8|6200.8|6207.3|6201.3|6206.3|6200.3|1
1635932790000|2021-11-03 09:46:30|6206.9|6200.9|6207.3|6201.3|6207.3|6201.3|6206.9|6200.9|0
1635932800000|2021-11-03 09:46:40|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1635932810000|2021-11-03 09:46:50|6207|6201|6206.3|6200.3|6207|6201|6206.3|6200.3|0
1635932820000|2021-11-03 09:47:00|6206.4|6200.4|6207.8|6201.8|6208.2|6202.2|6206.4|6200.4|3
1635932850000|2021-11-03 09:47:30|6208.3|6202.3|6210.3|6204.3|6210.3|6204.3|6208.3|6202.3|3
1635932860000|2021-11-03 09:47:40|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|0
1635932880000|2021-11-03 09:48:00|6211.3|6205.3|6210.8|6204.8|6211.3|6205.3|6210.8|6204.8|6
1635932890000|2021-11-03 09:48:10|6211.2|6205.2|6211.3|6205.3|6211.3|6205.3|6211.2|6205.2|4
1635932900000|2021-11-03 09:48:20|6211.2|6205.2|6207.7|6201.7|6211.2|6205.2|6207.7|6201.7|4
1635932910000|2021-11-03 09:48:30|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1635932920000|2021-11-03 09:48:40|6205.7|6199.7|6204.7|6198.7|6205.7|6199.7|6204.7|6198.7|0
1635932940000|2021-11-03 09:49:00|6203.7|6197.7|6202.7|6196.7|6204.4|6198.4|6202.7|6196.7|2
1635932950000|2021-11-03 09:49:10|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1635932990000|2021-11-03 09:49:50|6203.5|6197.5|6202.7|6196.7|6203.5|6197.5|6202.7|6196.7|0
1635933000000|2021-11-03 09:50:00|6200.5|6194.5|6200.7|6194.7|6200.7|6194.7|6200.5|6194.5|1
1635933010000|2021-11-03 09:50:10|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|2
1635933020000|2021-11-03 09:50:20|6200.3|6194.3|6200.7|6194.7|6200.7|6194.7|6200.3|6194.3|2
1635933100000|2021-11-03 09:51:40|6201.2|6195.2|6202.2|6196.2|6202.2|6196.2|6201.2|6195.2|9
1635933110000|2021-11-03 09:51:50|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1635933120000|2021-11-03 09:52:00|6202.5|6196.5|6202.7|6196.7|6202.7|6196.7|6202.2|6196.2|0
1635933140000|2021-11-03 09:52:20|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|1
1635933150000|2021-11-03 09:52:30|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204|6198|0
1635933180000|2021-11-03 09:53:00|6204|6198|6204|6198|6204|6198|6204|6198|0
1635933210000|2021-11-03 09:53:30|6204.2|6198.2|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|0
1635933220000|2021-11-03 09:53:40|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1635933240000|2021-11-03 09:54:00|6202.2|6196.2|6201.8|6195.8|6202.2|6196.2|6201.8|6195.8|5
1635933250000|2021-11-03 09:54:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|0
1635933270000|2021-11-03 09:54:30|6202|6196|6201.2|6195.2|6202|6196|6201.2|6195.2|0
1635933290000|2021-11-03 09:54:50|6200.9|6194.9|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|1
1635933310000|2021-11-03 09:55:10|6201.5|6195.5|6201.9|6195.9|6201.9|6195.9|6201.5|6195.5|1
1635933320000|2021-11-03 09:55:20|6203.3|6197.3|6202.7|6196.7|6203.3|6197.3|6202.7|6196.7|5
1635933360000|2021-11-03 09:56:00|6202|6196|6202|6196|6202.2|6196.2|6202|6196|0
1635933380000|2021-11-03 09:56:20|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202|6196|0
1635933390000|2021-11-03 09:56:30|6201.7|6195.7|6201.8|6195.8|6201.8|6195.8|6201.7|6195.7|0
1635933480000|2021-11-03 09:58:00|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|1
1635933490000|2021-11-03 09:58:10|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1635933500000|2021-11-03 09:58:20|6202.3|6196.3|6202.2|6196.2|6202.3|6196.3|6202.2|6196.2|0
1635933510000|2021-11-03 09:58:30|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|0
1635933520000|2021-11-03 09:58:40|6202.5|6196.5|6204.7|6198.7|6204.7|6198.7|6202.5|6196.5|0
1635933540000|2021-11-03 09:59:00|6204.2|6198.2|6203|6197|6204.2|6198.2|6203|6197|6
1635933560000|2021-11-03 09:59:20|6202.8|6196.8|6203.7|6197.7|6203.7|6197.7|6202.8|6196.8|0
1635933580000|2021-11-03 09:59:40|6203.5|6197.5|6203.2|6197.2|6203.5|6197.5|6203.2|6197.2|0
1635933590000|2021-11-03 09:59:50|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|2
1635933600000|2021-11-03 10:00:00|6203.2|6197.2|6203|6197|6203.2|6197.2|6203|6197|0
1635933610000|2021-11-03 10:00:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1635933640000|2021-11-03 10:00:40|6202.8|6196.8|6203|6197|6203.3|6197.3|6202.8|6196.8|0
1635933650000|2021-11-03 10:00:50|6205|6199|6204.2|6198.2|6205|6199|6204.2|6198.2|0
1635933690000|2021-11-03 10:01:30|6204|6198|6204|6198|6204|6198|6204|6198|0
1635933720000|2021-11-03 10:02:00|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6202.9|6196.9|0
1635933740000|2021-11-03 10:02:20|6203|6197|6203|6197|6203|6197|6203|6197|0
1635933780000|2021-11-03 10:03:00|6202.9|6196.9|6203|6197|6203|6197|6202.9|6196.9|1
1635933790000|2021-11-03 10:03:10|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|1
1635933800000|2021-11-03 10:03:20|6203|6197|6203|6197|6203|6197|6203|6197|0
1635933810000|2021-11-03 10:03:30|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|0
1635933820000|2021-11-03 10:03:40|6202.4|6196.4|6203|6197|6203|6197|6202.4|6196.4|1
1635933830000|2021-11-03 10:03:50|6202.5|6196.5|6203.5|6197.5|6203.5|6197.5|6202.5|6196.5|1
1635933840000|2021-11-03 10:04:00|6203|6197|6201.9|6195.9|6204.4|6198.4|6201.9|6195.9|7
1635933860000|2021-11-03 10:04:20|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635933870000|2021-11-03 10:04:30|6201|6195|6201|6195|6201|6195|6201|6195|0
1635933880000|2021-11-03 10:04:40|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635933900000|2021-11-03 10:05:00|6202|6196|6201.5|6195.5|6202|6196|6201.5|6195.5|0
1635933920000|2021-11-03 10:05:20|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|0
1635933930000|2021-11-03 10:05:30|6201.5|6195.5|6201.7|6195.7|6201.7|6195.7|6201.5|6195.5|0
1635933940000|2021-11-03 10:05:40|6201.9|6195.9|6201|6195|6201.9|6195.9|6201|6195|0
1635933960000|2021-11-03 10:06:00|6201.3|6195.3|6201.5|6195.5|6201.8|6195.8|6201.3|6195.3|1
1635934020000|2021-11-03 10:07:00|6201|6195|6201.5|6195.5|6201.5|6195.5|6201|6195|0
1635934030000|2021-11-03 10:07:10|6202|6196|6201.5|6195.5|6202|6196|6201.5|6195.5|0
1635934040000|2021-11-03 10:07:20|6202|6196|6201.9|6195.9|6202|6196|6201.9|6195.9|0
1635934050000|2021-11-03 10:07:30|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635934060000|2021-11-03 10:07:40|6201.7|6195.7|6202|6196|6202|6196|6201.5|6195.5|0
1635934080000|2021-11-03 10:08:00|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635934100000|2021-11-03 10:08:20|6201|6195|6201|6195|6201|6195|6201|6195|0
1635934140000|2021-11-03 10:09:00|6200.5|6194.5|6198.5|6192.5|6200.5|6194.5|6198.5|6192.5|4
1635934150000|2021-11-03 10:09:10|6199|6193|6199|6193|6199|6193|6199|6193|0
1635934160000|2021-11-03 10:09:20|6199.2|6193.2|6199.5|6193.5|6199.5|6193.5|6199.2|6193.2|0
1635934320000|2021-11-03 10:12:00|||||||||1
1635934330000|2021-11-03 10:12:10|6199|6193|6199|6193|6199|6193|6199|6193|2
1635934340000|2021-11-03 10:12:20|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635934350000|2021-11-03 10:12:30|6198|6192|6197.9|6191.9|6198|6192|6197.9|6191.9|1
1635934400000|2021-11-03 10:13:20|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1635934440000|2021-11-03 10:14:00|6197.4|6191.4|6197|6191|6197.4|6191.4|6197|6191|0
1635934510000|2021-11-03 10:15:10|6196.5|6190.5|6197|6191|6197|6191|6196.5|6190.5|0
1635934520000|2021-11-03 10:15:20|6196.6|6190.6|6195.5|6189.5|6196.6|6190.6|6195.5|6189.5|22
1635934530000|2021-11-03 10:15:30|6196.5|6190.5|6197|6191|6197|6191|6196.5|6190.5|3
1635934600000|2021-11-03 10:16:40|6197.4|6191.4|6197.5|6191.5|6197.5|6191.5|6196.9|6190.9|1
1635934620000|2021-11-03 10:17:00|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1635934640000|2021-11-03 10:17:20|6196.2|6190.2|6197.5|6191.5|6197.5|6191.5|6196.2|6190.2|3
1635934660000|2021-11-03 10:17:40|6197.2|6191.2|6196.5|6190.5|6197.2|6191.2|6196.5|6190.5|0
1635934680000|2021-11-03 10:18:00|6197.5|6191.5|6196.5|6190.5|6197.5|6191.5|6196.5|6190.5|2
1635934700000|2021-11-03 10:18:20|6196.7|6190.7|6197|6191|6197|6191|6196.7|6190.7|0
1635934720000|2021-11-03 10:18:40|6201|6195|6201.2|6195.2|6201.2|6195.2|6200.5|6194.5|19
1635934730000|2021-11-03 10:18:50|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635934740000|2021-11-03 10:19:00|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|1
1635934770000|2021-11-03 10:19:30|||||||||1
1635934830000|2021-11-03 10:20:30|6200.5|6194.5|6199|6193|6200.5|6194.5|6199|6193|0
1635934860000|2021-11-03 10:21:00|6198.5|6192.5|6199|6193|6199.5|6193.5|6196.5|6190.5|3
1635934870000|2021-11-03 10:21:10|6199.5|6193.5|6199.2|6193.2|6199.5|6193.5|6199.2|6193.2|1
1635934880000|2021-11-03 10:21:20|6199|6193|6199|6193|6199.5|6193.5|6198.5|6192.5|0
1635934900000|2021-11-03 10:21:40|6199.2|6193.2|6199.4|6193.4|6199.5|6193.5|6199.2|6193.2|0
1635934920000|2021-11-03 10:22:00|6199|6193|6198.5|6192.5|6199|6193|6198.5|6192.5|0
1635934970000|2021-11-03 10:22:50|6198.2|6192.2|6199.2|6193.2|6199.2|6193.2|6198.2|6192.2|0
1635934980000|2021-11-03 10:23:00|6198.3|6192.3|6198.7|6192.7|6199.2|6193.2|6198.3|6192.3|1
1635935010000|2021-11-03 10:23:30|6198.5|6192.5|6198.7|6192.7|6198.7|6192.7|6198.5|6192.5|0
1635935070000|2021-11-03 10:24:30|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635935090000|2021-11-03 10:24:50|||||||||5
1635935100000|2021-11-03 10:25:00|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1635935130000|2021-11-03 10:25:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1635935140000|2021-11-03 10:25:40|6195.7|6189.7|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|3
1635935150000|2021-11-03 10:25:50|6195.5|6189.5|6196.2|6190.2|6196.2|6190.2|6195.2|6189.2|2
1635935200000|2021-11-03 10:26:40|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|2
1635935210000|2021-11-03 10:26:50|6197.5|6191.5|6197.7|6191.7|6197.7|6191.7|6197.5|6191.5|0
1635935230000|2021-11-03 10:27:10|6197.8|6191.8|6198.2|6192.2|6198.2|6192.2|6197.8|6191.8|0
1635935240000|2021-11-03 10:27:20|6198|6192|6197.2|6191.2|6198|6192|6197.2|6191.2|0
1635935310000|2021-11-03 10:28:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635935320000|2021-11-03 10:28:40|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635935330000|2021-11-03 10:28:50|6198.7|6192.7|6199.2|6193.2|6199.3|6193.3|6198.7|6192.7|1
1635935340000|2021-11-03 10:29:00|6199.7|6193.7|6198|6192|6199.7|6193.7|6198|6192|1
1635935350000|2021-11-03 10:29:10|6197.7|6191.7|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635935360000|2021-11-03 10:29:20|6196.9|6190.9|6196.7|6190.7|6197.7|6191.7|6196.7|6190.7|1
1635935380000|2021-11-03 10:29:40|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|3
1635935400000|2021-11-03 10:30:00|6200.8|6194.8|6201.4|6195.4|6201.4|6195.4|6200.8|6194.8|14
1635935460000|2021-11-03 10:31:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635935480000|2021-11-03 10:31:20|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1635935500000|2021-11-03 10:31:40|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|24
1635935510000|2021-11-03 10:31:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635935520000|2021-11-03 10:32:00|6196.2|6190.2|6197.2|6191.2|6197.2|6191.2|6196.2|6190.2|2
1635935530000|2021-11-03 10:32:10|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|1
1635935580000|2021-11-03 10:33:00|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6198.2|6192.2|0
1635935590000|2021-11-03 10:33:10|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|6198.7|6192.7|0
1635935600000|2021-11-03 10:33:20|6198.3|6192.3|6198.2|6192.2|6198.3|6192.3|6198.2|6192.2|0
1635935620000|2021-11-03 10:33:40|6198|6192|6197.7|6191.7|6198|6192|6197.7|6191.7|0
1635935640000|2021-11-03 10:34:00|6197.3|6191.3|6197.2|6191.2|6197.3|6191.3|6197.2|6191.2|0
1635935700000|2021-11-03 10:35:00|6196.9|6190.9|6197.2|6191.2|6197.2|6191.2|6196.9|6190.9|1
1635935710000|2021-11-03 10:35:10|6197.9|6191.9|6199.3|6193.3|6199.3|6193.3|6197.9|6191.9|10
1635935720000|2021-11-03 10:35:20|6198.9|6192.9|6196.8|6190.8|6198.9|6192.9|6196.8|6190.8|1
1635935760000|2021-11-03 10:36:00|6196.4|6190.4|6196.3|6190.3|6196.8|6190.8|6196.3|6190.3|1
1635935770000|2021-11-03 10:36:10|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|0
1635935780000|2021-11-03 10:36:20|6197.7|6191.7|6196.7|6190.7|6197.7|6191.7|6196.7|6190.7|0
1635935800000|2021-11-03 10:36:40|6196.5|6190.5|6196.7|6190.7|6196.7|6190.7|6196.5|6190.5|1
1635935810000|2021-11-03 10:36:50|6196.5|6190.5|6196|6190|6196.5|6190.5|6196|6190|0
1635935820000|2021-11-03 10:37:00|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|8
1635935830000|2021-11-03 10:37:10|6195.5|6189.5|6196.7|6190.7|6196.7|6190.7|6195.5|6189.5|3
1635935840000|2021-11-03 10:37:20|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635935880000|2021-11-03 10:38:00|6195.8|6189.8|6196.3|6190.3|6196.3|6190.3|6195.8|6189.8|0
1635935900000|2021-11-03 10:38:20|6195.9|6189.9|6195.9|6189.9|6196.2|6190.2|6195.8|6189.8|1
1635935910000|2021-11-03 10:38:30|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6195.8|6189.8|6
1635935920000|2021-11-03 10:38:40|6196.3|6190.3|6195.8|6189.8|6196.3|6190.3|6195.8|6189.8|3
1635935940000|2021-11-03 10:39:00|||||||||2
1635936010000|2021-11-03 10:40:10|6195.9|6189.9|6195.8|6189.8|6195.9|6189.9|6195.8|6189.8|1
1635936020000|2021-11-03 10:40:20|6196.2|6190.2|6195.8|6189.8|6196.2|6190.2|6195.8|6189.8|12
1635936050000|2021-11-03 10:40:50|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1635936060000|2021-11-03 10:41:00|6195.8|6189.8|6195.8|6189.8|6196.8|6190.8|6195.8|6189.8|0
1635936080000|2021-11-03 10:41:20|6195.2|6189.2|6195.8|6189.8|6195.8|6189.8|6195.2|6189.2|1
1635936100000|2021-11-03 10:41:40|6195.3|6189.3|6195.8|6189.8|6195.8|6189.8|6195.3|6189.3|2
1635936110000|2021-11-03 10:41:50|6195.7|6189.7|6195.8|6189.8|6195.8|6189.8|6195.7|6189.7|2
1635936120000|2021-11-03 10:42:00|6195.5|6189.5|6195.8|6189.8|6195.8|6189.8|6195.5|6189.5|1
1635936150000|2021-11-03 10:42:30|6195.3|6189.3|6196.7|6190.7|6196.7|6190.7|6195.3|6189.3|12
1635936160000|2021-11-03 10:42:40|6197.2|6191.2|6196.7|6190.7|6197.2|6191.2|6196.7|6190.7|0
1635936170000|2021-11-03 10:42:50|6197.2|6191.2|6196.7|6190.7|6197.2|6191.2|6196.7|6190.7|0
1635936180000|2021-11-03 10:43:00|||||||||1
1635936190000|2021-11-03 10:43:10|6197.7|6191.7|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|2
1635936210000|2021-11-03 10:43:30|6197|6191|6197|6191|6197|6191|6197|6191|0
1635936240000|2021-11-03 10:44:00|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|7
1635936250000|2021-11-03 10:44:10|||||||||29
1635936260000|2021-11-03 10:44:20|||||||||2
1635936270000|2021-11-03 10:44:30|6196.2|6190.2|6196.3|6190.3|6196.3|6190.3|6196.2|6190.2|4
1635936280000|2021-11-03 10:44:40|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1635936350000|2021-11-03 10:45:50|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635936370000|2021-11-03 10:46:10|6198.2|6192.2|6197.5|6191.5|6198.2|6192.2|6197.5|6191.5|13
1635936390000|2021-11-03 10:46:30|6197|6191|6197|6191|6197|6191|6197|6191|0
1635936400000|2021-11-03 10:46:40|6196.5|6190.5|6196.2|6190.2|6196.5|6190.5|6196.2|6190.2|0
1635936410000|2021-11-03 10:46:50|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1635936420000|2021-11-03 10:47:00|6196.7|6190.7|6197.7|6191.7|6197.7|6191.7|6196.7|6190.7|2
1635936430000|2021-11-03 10:47:10|6197.8|6191.8|6198.2|6192.2|6198.2|6192.2|6197.8|6191.8|0
1635936440000|2021-11-03 10:47:20|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.5|6191.5|0
1635936470000|2021-11-03 10:47:50|6197.5|6191.5|6197.7|6191.7|6197.7|6191.7|6197.5|6191.5|0
1635936480000|2021-11-03 10:48:00|6197.5|6191.5|6197.5|6191.5|6197.7|6191.7|6197.5|6191.5|0
1635936490000|2021-11-03 10:48:10|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635936540000|2021-11-03 10:49:00|6197.5|6191.5|6195.7|6189.7|6197.5|6191.5|6195.7|6189.7|4
1635936560000|2021-11-03 10:49:20|6195.8|6189.8|6197.2|6191.2|6197.2|6191.2|6195.8|6189.8|1
1635936590000|2021-11-03 10:49:50|6197.3|6191.3|6197.2|6191.2|6197.3|6191.3|6197.2|6191.2|0
1635936600000|2021-11-03 10:50:00|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635936610000|2021-11-03 10:50:10|6197.7|6191.7|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|1
1635936630000|2021-11-03 10:50:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635936660000|2021-11-03 10:51:00|6197.9|6191.9|6197.8|6191.8|6197.9|6191.9|6197.8|6191.8|0
1635936690000|2021-11-03 10:51:30|||||||||1
1635936710000|2021-11-03 10:51:50|6197.2|6191.2|6197.7|6191.7|6197.7|6191.7|6197.2|6191.2|1
1635936730000|2021-11-03 10:52:10|6197.3|6191.3|6197.2|6191.2|6197.3|6191.3|6196.8|6190.8|2
1635936740000|2021-11-03 10:52:20|||||||||2
1635936770000|2021-11-03 10:52:50|6197.4|6191.4|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635936780000|2021-11-03 10:53:00|6197.7|6191.7|6196.8|6190.8|6197.7|6191.7|6196.8|6190.8|1
1635936790000|2021-11-03 10:53:10|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1635936810000|2021-11-03 10:53:30|6198|6192|6197.8|6191.8|6198.2|6192.2|6197.7|6191.7|0
1635936820000|2021-11-03 10:53:40|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635936830000|2021-11-03 10:53:50|6197.5|6191.5|6197.8|6191.8|6197.8|6191.8|6197.5|6191.5|1
1635936840000|2021-11-03 10:54:00|6198.2|6192.2|6198.8|6192.8|6199.2|6193.2|6196.7|6190.7|12
1635936860000|2021-11-03 10:54:20|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|0
1635936870000|2021-11-03 10:54:30|6198|6192|6197.2|6191.2|6198|6192|6197.2|6191.2|1
1635936880000|2021-11-03 10:54:40|6197.7|6191.7|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635936890000|2021-11-03 10:54:50|6196.8|6190.8|6197.2|6191.2|6197.2|6191.2|6196.8|6190.8|0
1635936900000|2021-11-03 10:55:00|6197.3|6191.3|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|0
1635936910000|2021-11-03 10:55:10|6197.3|6191.3|6197.7|6191.7|6197.7|6191.7|6197.3|6191.3|0
1635936920000|2021-11-03 10:55:20|||||||||1
1635936950000|2021-11-03 10:55:50|6197.2|6191.2|6197.7|6191.7|6197.7|6191.7|6197.2|6191.2|1
1635936980000|2021-11-03 10:56:20|6197.3|6191.3|6197.7|6191.7|6197.7|6191.7|6197.3|6191.3|0
1635936990000|2021-11-03 10:56:30|6198|6192|6198.2|6192.2|6198.2|6192.2|6198|6192|1
1635937000000|2021-11-03 10:56:40|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|4
1635937030000|2021-11-03 10:57:10|6196.8|6190.8|6199.3|6193.3|6199.3|6193.3|6196.8|6190.8|4
1635937040000|2021-11-03 10:57:20|6199.2|6193.2|6198.8|6192.8|6199.2|6193.2|6198.8|6192.8|0
1635937060000|2021-11-03 10:57:40|6198.3|6192.3|6198.8|6192.8|6198.8|6192.8|6198.3|6192.3|0
1635937070000|2021-11-03 10:57:50|6199|6193|6198.3|6192.3|6199|6193|6198.3|6192.3|0
1635937080000|2021-11-03 10:58:00|6197.8|6191.8|6196.8|6190.8|6197.8|6191.8|6196.8|6190.8|25
1635937090000|2021-11-03 10:58:10|6197.3|6191.3|6198.2|6192.2|6198.2|6192.2|6197.3|6191.3|1
1635937100000|2021-11-03 10:58:20|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1635937110000|2021-11-03 10:58:30|6198.5|6192.5|6198.7|6192.7|6198.7|6192.7|6198.5|6192.5|0
1635937140000|2021-11-03 10:59:00|6198.2|6192.2|6196.7|6190.7|6198.2|6192.2|6196.7|6190.7|2
1635937150000|2021-11-03 10:59:10|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|1
1635937170000|2021-11-03 10:59:30|6197|6191|6196.7|6190.7|6197|6191|6196.7|6190.7|0
1635937180000|2021-11-03 10:59:40|6196.5|6190.5|6195.2|6189.2|6197.2|6191.2|6195.2|6189.2|5
1635937200000|2021-11-03 11:00:00|||||||||10
1635937240000|2021-11-03 11:00:40|||||||||2
1635937260000|2021-11-03 11:01:00|6192.2|6186.2|6191.2|6185.2|6192.2|6186.2|6191.2|6185.2|6
1635937270000|2021-11-03 11:01:10|6190.2|6184.2|6191.1|6185.1|6191.1|6185.1|6190.2|6184.2|1
1635937290000|2021-11-03 11:01:30|6190.8|6184.8|6191.1|6185.1|6191.1|6185.1|6190.8|6184.8|0
1635937300000|2021-11-03 11:01:40|6190.6|6184.6|6191.1|6185.1|6191.1|6185.1|6190.6|6184.6|0
1635937340000|2021-11-03 11:02:20|6191.3|6185.3|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|1
1635937350000|2021-11-03 11:02:30|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|0
1635937360000|2021-11-03 11:02:40|6191.5|6185.5|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|0
1635937370000|2021-11-03 11:02:50|6191.6|6185.6|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|0
1635937400000|2021-11-03 11:03:20|6191.3|6185.3|6191.1|6185.1|6191.3|6185.3|6191.1|6185.1|0
1635937420000|2021-11-03 11:03:40|6191.3|6185.3|6192.1|6186.1|6192.5|6186.5|6191.3|6185.3|4
1635937430000|2021-11-03 11:03:50|6191.6|6185.6|6189.1|6183.1|6192.1|6186.1|6187.9|6181.9|4
1635937440000|2021-11-03 11:04:00|6188.8|6182.8|6187|6181|6188.8|6182.8|6187|6181|2
1635937450000|2021-11-03 11:04:10|6187.6|6181.6|6185.6|6179.6|6187.6|6181.6|6185.6|6179.6|3
1635937460000|2021-11-03 11:04:20|6185.8|6179.8|6186.6|6180.6|6187.1|6181.1|6185.8|6179.8|1
1635937490000|2021-11-03 11:04:50|6186.1|6180.1|6184.6|6178.6|6186.9|6180.9|6184.6|6178.6|1
1635937500000|2021-11-03 11:05:00|6184.5|6178.5|6184.5|6178.5|6184.6|6178.6|6184.1|6178.1|1
1635937520000|2021-11-03 11:05:20|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|1
1635937540000|2021-11-03 11:05:40|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|4
1635937550000|2021-11-03 11:05:50|6182.1|6176.1|6181.6|6175.6|6182.1|6176.1|6180.1|6174.1|8
1635937560000|2021-11-03 11:06:00|6182|6176|6182|6176|6182|6176|6182|6176|4
1635937570000|2021-11-03 11:06:10|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|6181.5|6175.5|1
1635937590000|2021-11-03 11:06:30|6181.1|6175.1|6181.5|6175.5|6181.5|6175.5|6181.1|6175.1|5
1635937600000|2021-11-03 11:06:40|6181.9|6175.9|6182|6176|6182|6176|6181.9|6175.9|1
1635937610000|2021-11-03 11:06:50|6182.1|6176.1|6182|6176|6182.5|6176.5|6181.6|6175.6|4
1635937620000|2021-11-03 11:07:00|6182.5|6176.5|6181.5|6175.5|6182.5|6176.5|6181.5|6175.5|2
1635937630000|2021-11-03 11:07:10|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|0
1635937640000|2021-11-03 11:07:20|6181.3|6175.3|6184.8|6178.8|6184.8|6178.8|6181.1|6175.1|9
1635937650000|2021-11-03 11:07:30|6185.1|6179.1|6185|6179|6185.1|6179.1|6185|6179|9
1635937660000|2021-11-03 11:07:40|6184.6|6178.6|6185.1|6179.1|6185.3|6179.3|6184.6|6178.6|0
1635937670000|2021-11-03 11:07:50|6185.4|6179.4|6186.1|6180.1|6186.1|6180.1|6185.4|6179.4|0
1635937690000|2021-11-03 11:08:10|6186.3|6180.3|6186.5|6180.5|6186.6|6180.6|6186.1|6180.1|0
1635937710000|2021-11-03 11:08:30|6186.1|6180.1|6190.3|6184.3|6190.3|6184.3|6186.1|6180.1|10
1635937720000|2021-11-03 11:08:40|6190.6|6184.6|6193.3|6187.3|6193.8|6187.8|6190.6|6184.6|14
1635937740000|2021-11-03 11:09:00|6193.4|6187.4|6191.8|6185.8|6193.8|6187.8|6191.8|6185.8|1
1635937750000|2021-11-03 11:09:10|6191.3|6185.3|6190.8|6184.8|6192.5|6186.5|6190.8|6184.8|1
1635937760000|2021-11-03 11:09:20|6191.8|6185.8|6191.8|6185.8|6192.1|6186.1|6191.3|6185.3|0
1635937770000|2021-11-03 11:09:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6
1635937780000|2021-11-03 11:09:40|6193.3|6187.3|6196.8|6190.8|6197|6191|6193.3|6187.3|15
1635937800000|2021-11-03 11:10:00|6194.6|6188.6|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|2
1635937810000|2021-11-03 11:10:10|6193.9|6187.9|6192.3|6186.3|6193.9|6187.9|6192.3|6186.3|0
1635937830000|2021-11-03 11:10:30|6192|6186|6192.5|6186.5|6192.5|6186.5|6192|6186|28
1635937840000|2021-11-03 11:10:40|6192.4|6186.4|6197.4|6191.4|6198.5|6192.5|6192.4|6186.4|23
1635937850000|2021-11-03 11:10:50|6197|6191|6195.5|6189.5|6197|6191|6195.5|6189.5|0
1635937860000|2021-11-03 11:11:00|6195.4|6189.4|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|0
1635937870000|2021-11-03 11:11:10|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|0
1635937880000|2021-11-03 11:11:20|6195.3|6189.3|6195.9|6189.9|6195.9|6189.9|6194.9|6188.9|2
1635937900000|2021-11-03 11:11:40|6195.2|6189.2|6195|6189|6195.2|6189.2|6195|6189|0
1635937920000|2021-11-03 11:12:00|6194.4|6188.4|6192.5|6186.5|6194.4|6188.4|6192.5|6186.5|5
1635937930000|2021-11-03 11:12:10|6192|6186|6192|6186|6192|6186|6192|6186|0
1635937940000|2021-11-03 11:12:20|6192.5|6186.5|6192|6186|6192.7|6186.7|6192|6186|1
1635937950000|2021-11-03 11:12:30|6192.9|6186.9|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|0
1635937960000|2021-11-03 11:12:40|6192.5|6186.5|6193.4|6187.4|6193.4|6187.4|6192.5|6186.5|0
1635937970000|2021-11-03 11:12:50|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|0
1635937980000|2021-11-03 11:13:00|6192.9|6186.9|6192.5|6186.5|6192.9|6186.9|6191.9|6185.9|0
1635937990000|2021-11-03 11:13:10|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|0
1635938000000|2021-11-03 11:13:20|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635938020000|2021-11-03 11:13:40|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1635938030000|2021-11-03 11:13:50|6192.9|6186.9|6194.4|6188.4|6194.4|6188.4|6192.9|6186.9|2
1635938040000|2021-11-03 11:14:00|6194.3|6188.3|6192.4|6186.4|6195.3|6189.3|6192.3|6186.3|9
1635938070000|2021-11-03 11:14:30|6193.3|6187.3|6196.4|6190.4|6196.9|6190.9|6193.3|6187.3|8
1635938090000|2021-11-03 11:14:50|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|0
1635938100000|2021-11-03 11:15:00|6195.5|6189.5|6194.4|6188.4|6195.5|6189.5|6193.8|6187.8|2
1635938110000|2021-11-03 11:15:10|||||||||5
1635938120000|2021-11-03 11:15:20|6192.8|6186.8|6192.4|6186.4|6192.8|6186.8|6192.4|6186.4|9
1635938130000|2021-11-03 11:15:30|||||||||7
1635938160000|2021-11-03 11:16:00|||||||||2
1635938170000|2021-11-03 11:16:10|6192|6186|6192.4|6186.4|6192.4|6186.4|6192|6186|2
1635938210000|2021-11-03 11:16:50|6191|6185|6191|6185|6191|6185|6191|6185|2
1635938230000|2021-11-03 11:17:10|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1635938240000|2021-11-03 11:17:20|||||||||1
1635938270000|2021-11-03 11:17:50|6191|6185|6191.9|6185.9|6191.9|6185.9|6190.9|6184.9|0
1635938310000|2021-11-03 11:18:30|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1635938320000|2021-11-03 11:18:40|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|1
1635938330000|2021-11-03 11:18:50|6193|6187|6192.5|6186.5|6193|6187|6192.5|6186.5|2
1635938340000|2021-11-03 11:19:00|6192.4|6186.4|6192.5|6186.5|6192.5|6186.5|6192.4|6186.4|3
1635938350000|2021-11-03 11:19:10|6192.4|6186.4|6191.9|6185.9|6192.4|6186.4|6191.4|6185.4|2
1635938360000|2021-11-03 11:19:20|6192.4|6186.4|6193.9|6187.9|6193.9|6187.9|6192.4|6186.4|1
1635938370000|2021-11-03 11:19:30|6194|6188|6194.4|6188.4|6194.4|6188.4|6194|6188|0
1635938380000|2021-11-03 11:19:40|6194|6188|6192.4|6186.4|6194|6188|6191.9|6185.9|8
1635938400000|2021-11-03 11:20:00|6191.9|6185.9|6191.9|6185.9|6193.1|6187.1|6191.5|6185.5|2
1635938430000|2021-11-03 11:20:30|6192|6186|6191.9|6185.9|6192.4|6186.4|6191.9|6185.9|0
1635938470000|2021-11-03 11:21:10|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|6190.9|6184.9|1
1635938480000|2021-11-03 11:21:20|6190.5|6184.5|6190.4|6184.4|6190.5|6184.5|6190.4|6184.4|0
1635938500000|2021-11-03 11:21:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1635938510000|2021-11-03 11:21:50|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|6190.4|6184.4|0
1635938520000|2021-11-03 11:22:00|6192|6186|6191.4|6185.4|6192|6186|6191.4|6185.4|1
1635938530000|2021-11-03 11:22:10|6191.5|6185.5|6192.4|6186.4|6192.9|6186.9|6191.5|6185.5|0
1635938540000|2021-11-03 11:22:20|6192.9|6186.9|6192.8|6186.8|6192.9|6186.9|6192.4|6186.4|0
1635938550000|2021-11-03 11:22:30|6192.4|6186.4|6192.9|6186.9|6193.4|6187.4|6192.4|6186.4|0
1635938560000|2021-11-03 11:22:40|6193|6187|6192.9|6186.9|6193|6187|6192.9|6186.9|0
1635938580000|2021-11-03 11:23:00|6192.8|6186.8|6192.4|6186.4|6192.8|6186.8|6192.4|6186.4|0
1635938590000|2021-11-03 11:23:10|6192.5|6186.5|6192.9|6186.9|6192.9|6186.9|6192.5|6186.5|0
1635938600000|2021-11-03 11:23:20|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|6192.5|6186.5|0
1635938610000|2021-11-03 11:23:30|6192.2|6186.2|6191.4|6185.4|6192.2|6186.2|6190|6184|4
1635938620000|2021-11-03 11:23:40|6190.3|6184.3|6190|6184|6190.3|6184.3|6189.5|6183.5|8
1635938640000|2021-11-03 11:24:00|6189.9|6183.9|6189.5|6183.5|6189.9|6183.9|6189.5|6183.5|7
1635938670000|2021-11-03 11:24:30|6189|6183|6189.5|6183.5|6189.5|6183.5|6189|6183|8
1635938700000|2021-11-03 11:25:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|0
1635938710000|2021-11-03 11:25:10|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|6189.5|6183.5|1
1635938810000|2021-11-03 11:26:50|6190.6|6184.6|6196|6190|6196.5|6190.5|6189.9|6183.9|29
1635938820000|2021-11-03 11:27:00|6196.2|6190.2|6196|6190|6196.2|6190.2|6196|6190|0
1635938830000|2021-11-03 11:27:10|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635938880000|2021-11-03 11:28:00|6197.7|6191.7|6196.3|6190.3|6197.7|6191.7|6196.3|6190.3|8
1635938890000|2021-11-03 11:28:10|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1635938900000|2021-11-03 11:28:20|6197.7|6191.7|6197.2|6191.2|6197.7|6191.7|6197.2|6191.2|4
1635938910000|2021-11-03 11:28:30|6196.8|6190.8|6202|6196|6202.2|6196.2|6196.8|6190.8|11
1635938920000|2021-11-03 11:28:40|6201.7|6195.7|6200.7|6194.7|6202.2|6196.2|6200.7|6194.7|22
1635938940000|2021-11-03 11:29:00|6200.5|6194.5|6203.8|6197.8|6203.8|6197.8|6200.2|6194.2|10
1635938950000|2021-11-03 11:29:10|6204.2|6198.2|6203.2|6197.2|6204.2|6198.2|6203.2|6197.2|0
1635938960000|2021-11-03 11:29:20|6203.7|6197.7|6200.3|6194.3|6203.7|6197.7|6200.3|6194.3|16
1635938970000|2021-11-03 11:29:30|6200.2|6194.2|6200.7|6194.7|6201.8|6195.8|6199.7|6193.7|5
1635938990000|2021-11-03 11:29:50|6200.2|6194.2|6199.7|6193.7|6200.2|6194.2|6199.7|6193.7|0
1635939010000|2021-11-03 11:30:10|6199.2|6193.2|6198|6192|6199.2|6193.2|6198|6192|0
1635939020000|2021-11-03 11:30:20|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1635939030000|2021-11-03 11:30:30|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|5
1635939040000|2021-11-03 11:30:40|6196.2|6190.2|6196.7|6190.7|6196.7|6190.7|6196|6190|4
1635939050000|2021-11-03 11:30:50|6196.5|6190.5|6196.2|6190.2|6196.5|6190.5|6196.2|6190.2|0
1635939060000|2021-11-03 11:31:00|6196.3|6190.3|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|1
1635939070000|2021-11-03 11:31:10|6196.3|6190.3|6196.7|6190.7|6196.7|6190.7|6196.3|6190.3|0
1635939090000|2021-11-03 11:31:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|1
1635939100000|2021-11-03 11:31:40|6196|6190|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1635939110000|2021-11-03 11:31:50|6196.3|6190.3|6196.2|6190.2|6196.7|6190.7|6195.7|6189.7|7
1635939120000|2021-11-03 11:32:00|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1635939140000|2021-11-03 11:32:20|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|0
1635939160000|2021-11-03 11:32:40|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1635939170000|2021-11-03 11:32:50|6195.2|6189.2|6195.7|6189.7|6195.7|6189.7|6195.2|6189.2|0
1635939180000|2021-11-03 11:33:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1635939210000|2021-11-03 11:33:30|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1635939220000|2021-11-03 11:33:40|6196|6190|6196.2|6190.2|6196.2|6190.2|6196|6190|0
1635939230000|2021-11-03 11:33:50|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|0
1635939240000|2021-11-03 11:34:00|6198.8|6192.8|6199.2|6193.2|6199.2|6193.2|6198.8|6192.8|7
1635939260000|2021-11-03 11:34:20|6198.3|6192.3|6200.2|6194.2|6200.8|6194.8|6198.3|6192.3|3
1635939270000|2021-11-03 11:34:30|6199.2|6193.2|6199.2|6193.2|6199.7|6193.7|6198.8|6192.8|1
1635939280000|2021-11-03 11:34:40|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|1
1635939300000|2021-11-03 11:35:00|6198.7|6192.7|6198.8|6192.8|6199.2|6193.2|6198.7|6192.7|1
1635939320000|2021-11-03 11:35:20|6199.2|6193.2|6198.7|6192.7|6199.2|6193.2|6198.7|6192.7|2
1635939340000|2021-11-03 11:35:40|6198.3|6192.3|6197.7|6191.7|6198.7|6192.7|6197.3|6191.3|8
1635939350000|2021-11-03 11:35:50|6197.5|6191.5|6197.7|6191.7|6197.7|6191.7|6197.5|6191.5|0
1635939370000|2021-11-03 11:36:10|6197.8|6191.8|6198.2|6192.2|6198.2|6192.2|6197.8|6191.8|0
1635939390000|2021-11-03 11:36:30|6198|6192|6197.7|6191.7|6198|6192|6197.7|6191.7|1
1635939400000|2021-11-03 11:36:40|6197|6191|6197|6191|6197|6191|6197|6191|0
1635939420000|2021-11-03 11:37:00|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|6196.7|6190.7|0
1635939450000|2021-11-03 11:37:30|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|3
1635939470000|2021-11-03 11:37:50|6196|6190|6196.2|6190.2|6196.2|6190.2|6196|6190|0
1635939500000|2021-11-03 11:38:20|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|0
1635939510000|2021-11-03 11:38:30|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|0
1635939520000|2021-11-03 11:38:40|6195.8|6189.8|6197.7|6191.7|6197.7|6191.7|6195.8|6189.8|2
1635939530000|2021-11-03 11:38:50|6198.2|6192.2|6197.7|6191.7|6198.2|6192.2|6197.7|6191.7|1
1635939550000|2021-11-03 11:39:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|2
1635939570000|2021-11-03 11:39:30|6198.7|6192.7|6199.2|6193.2|6199.2|6193.2|6198.7|6192.7|2
1635939590000|2021-11-03 11:39:50|6199.3|6193.3|6199.7|6193.7|6199.7|6193.7|6199.3|6193.3|0
1635939600000|2021-11-03 11:40:00|6199.8|6193.8|6200.2|6194.2|6200.2|6194.2|6199.8|6193.8|0
1635939620000|2021-11-03 11:40:20|6199.7|6193.7|6200.2|6194.2|6200.2|6194.2|6199.7|6193.7|0
1635939630000|2021-11-03 11:40:30|6199.2|6193.2|6199.8|6193.8|6200.2|6194.2|6199.2|6193.2|4
1635939640000|2021-11-03 11:40:40|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1635939660000|2021-11-03 11:41:00|6199.8|6193.8|6200.7|6194.7|6200.7|6194.7|6199.8|6193.8|0
1635939670000|2021-11-03 11:41:10|6199.5|6193.5|6200.7|6194.7|6200.7|6194.7|6199.5|6193.5|4
1635939690000|2021-11-03 11:41:30|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|1
1635939720000|2021-11-03 11:42:00|6201.3|6195.3|6201.8|6195.8|6201.8|6195.8|6201.3|6195.3|0
1635939730000|2021-11-03 11:42:10|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6201.3|6195.3|5
1635939750000|2021-11-03 11:42:30|6201.8|6195.8|6201.8|6195.8|6202.2|6196.2|6201.7|6195.7|0
1635939760000|2021-11-03 11:42:40|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|4
1635939780000|2021-11-03 11:43:00|6202.7|6196.7|6202.7|6196.7|6202.8|6196.8|6202.7|6196.7|1
1635939790000|2021-11-03 11:43:10|6201.5|6195.5|6202|6196|6202|6196|6201.5|6195.5|3
1635939800000|2021-11-03 11:43:20|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|0
1635939810000|2021-11-03 11:43:30|6197.2|6191.2|6198.4|6192.4|6198.4|6192.4|6197.2|6191.2|61
1635939820000|2021-11-03 11:43:40|6198|6192|6196.5|6190.5|6198|6192|6196.5|6190.5|25
1635939830000|2021-11-03 11:43:50|6196.4|6190.4|6192.4|6186.4|6196.9|6190.9|6192|6186|6
1635939840000|2021-11-03 11:44:00|6192|6186|6192|6186|6192.5|6186.5|6192|6186|0
1635939850000|2021-11-03 11:44:10|6192.4|6186.4|6192|6186|6192.5|6186.5|6190|6184|2
1635939870000|2021-11-03 11:44:30|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|6191.7|6185.7|0
1635939880000|2021-11-03 11:44:40|6191.5|6185.5|6194.8|6188.8|6195.3|6189.3|6191.5|6185.5|1
1635939890000|2021-11-03 11:44:50|6194.6|6188.6|6194.4|6188.4|6194.8|6188.8|6194.3|6188.3|1
1635939900000|2021-11-03 11:45:00|6194.8|6188.8|6195.3|6189.3|6195.3|6189.3|6194.8|6188.8|0
1635939910000|2021-11-03 11:45:10|6194.8|6188.8|6195|6189|6195.3|6189.3|6194.8|6188.8|0
1635939920000|2021-11-03 11:45:20|6195.4|6189.4|6194.5|6188.5|6195.4|6189.4|6194.5|6188.5|0
1635939930000|2021-11-03 11:45:30|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|0
1635939940000|2021-11-03 11:45:40|6194.9|6188.9|6191.5|6185.5|6194.9|6188.9|6191.5|6185.5|1
1635939950000|2021-11-03 11:45:50|6192|6186|6191.5|6185.5|6192|6186|6191.5|6185.5|0
1635939990000|2021-11-03 11:46:30|6194.1|6188.1|6193.5|6187.5|6194.1|6188.1|6193.5|6187.5|4
1635940010000|2021-11-03 11:46:50|6193|6187|6193.5|6187.5|6193.5|6187.5|6192.5|6186.5|0
1635940040000|2021-11-03 11:47:20|6193.4|6187.4|6191.5|6185.5|6193.4|6187.4|6191.5|6185.5|0
1635940050000|2021-11-03 11:47:30|6193|6187|6192|6186|6193|6187|6192|6186|2
1635940060000|2021-11-03 11:47:40|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.7|6186.7|1
1635940070000|2021-11-03 11:47:50|6194.2|6188.2|6194.5|6188.5|6194.5|6188.5|6194.2|6188.2|0
1635940090000|2021-11-03 11:48:10|6195|6189|6195.5|6189.5|6196|6190|6195|6189|1
1635940100000|2021-11-03 11:48:20|6195.4|6189.4|6195|6189|6195.4|6189.4|6195|6189|0
1635940170000|2021-11-03 11:49:30|6193.2|6187.2|6193.2|6187.2|6193.4|6187.4|6193.2|6187.2|2
1635940180000|2021-11-03 11:49:40|6193.4|6187.4|6193.5|6187.5|6193.5|6187.5|6193|6187|0
1635940200000|2021-11-03 11:50:00|6195|6189|6195|6189|6195|6189|6195|6189|2
1635940210000|2021-11-03 11:50:10|6196.5|6190.5|6197|6191|6197|6191|6196|6190|10
1635940220000|2021-11-03 11:50:20|6197.7|6191.7|6199|6193|6199|6193|6197.7|6191.7|6
1635940250000|2021-11-03 11:50:50|6198|6192|6196.7|6190.7|6198|6192|6196.7|6190.7|2
1635940260000|2021-11-03 11:51:00|6197|6191|6196.5|6190.5|6197|6191|6196|6190|3
1635940290000|2021-11-03 11:51:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1635940300000|2021-11-03 11:51:40|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635940310000|2021-11-03 11:51:50|6197.8|6191.8|6197.7|6191.7|6197.8|6191.8|6197.7|6191.7|1
1635940320000|2021-11-03 11:52:00|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635940340000|2021-11-03 11:52:20|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635940350000|2021-11-03 11:52:30|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635940380000|2021-11-03 11:53:00|6198.3|6192.3|6198.7|6192.7|6198.8|6192.8|6198.3|6192.3|0
1635940400000|2021-11-03 11:53:20|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1635940410000|2021-11-03 11:53:30|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|0
1635940440000|2021-11-03 11:54:00|6198.5|6192.5|6197.7|6191.7|6199.2|6193.2|6197.7|6191.7|1
1635940450000|2021-11-03 11:54:10|6198.5|6192.5|6198.2|6192.2|6198.5|6192.5|6197.8|6191.8|1
1635940460000|2021-11-03 11:54:20|6198.5|6192.5|6198.2|6192.2|6198.5|6192.5|6198.2|6192.2|0
1635940490000|2021-11-03 11:54:50|6197.7|6191.7|6200.8|6194.8|6200.8|6194.8|6197.2|6191.2|12
1635940500000|2021-11-03 11:55:00|6201|6195|6200.2|6194.2|6201|6195|6200.2|6194.2|5
1635940510000|2021-11-03 11:55:10|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|1
1635940540000|2021-11-03 11:55:40|6199.3|6193.3|6198.8|6192.8|6199.8|6193.8|6198.8|6192.8|2
1635940550000|2021-11-03 11:55:50|6198.7|6192.7|6198.8|6192.8|6198.8|6192.8|6198.7|6192.7|1
1635940560000|2021-11-03 11:56:00|6199.8|6193.8|6202.3|6196.3|6202.3|6196.3|6198.8|6192.8|2
1635940570000|2021-11-03 11:56:10|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|15
1635940590000|2021-11-03 11:56:30|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6203.3|6197.3|9
1635940600000|2021-11-03 11:56:40|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|1
1635940610000|2021-11-03 11:56:50|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|6204.3|6198.3|0
1635940620000|2021-11-03 11:57:00|6203.9|6197.9|6203.8|6197.8|6203.9|6197.9|6203.8|6197.8|1
1635940680000|2021-11-03 11:58:00|6203.3|6197.3|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|2
1635940700000|2021-11-03 11:58:20|||||||||1
1635940710000|2021-11-03 11:58:30|6202.9|6196.9|6206|6200|6206.2|6200.2|6202.8|6196.8|3
1635940720000|2021-11-03 11:58:40|6205.5|6199.5|6206|6200|6206|6200|6205.5|6199.5|0
1635940730000|2021-11-03 11:58:50|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6205.7|6199.7|2
1635940750000|2021-11-03 11:59:10|6206.8|6200.8|6205.8|6199.8|6207.2|6201.2|6205.8|6199.8|1
1635940760000|2021-11-03 11:59:20|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|0
1635940770000|2021-11-03 11:59:30|6206.2|6200.2|6205.8|6199.8|6206.2|6200.2|6205.8|6199.8|0
1635940790000|2021-11-03 11:59:50|6205.5|6199.5|6206.7|6200.7|6206.7|6200.7|6205.5|6199.5|1
1635940800000|2021-11-03 12:00:00|6206.2|6200.2|6206|6200|6206.3|6200.3|6205.9|6199.9|6
1635940810000|2021-11-03 12:00:10|6205.3|6199.3|6206.2|6200.2|6206.3|6200.3|6205.3|6199.3|0
1635940830000|2021-11-03 12:00:30|6206|6200|6206.2|6200.2|6206.2|6200.2|6206|6200|0
1635940850000|2021-11-03 12:00:50|6206.7|6200.7|6206.2|6200.2|6207|6201|6206|6200|0
1635940860000|2021-11-03 12:01:00|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1635940870000|2021-11-03 12:01:10|6206.4|6200.4|6205.5|6199.5|6206.4|6200.4|6205.5|6199.5|1
1635940880000|2021-11-03 12:01:20|6206|6200|6205.5|6199.5|6206|6200|6205|6199|10
1635940890000|2021-11-03 12:01:30|6205.4|6199.4|6200.7|6194.7|6205.4|6199.4|6200.7|6194.7|2
1635940900000|2021-11-03 12:01:40|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635940910000|2021-11-03 12:01:50|6200.7|6194.7|6200.8|6194.8|6201.7|6195.7|6200.7|6194.7|2
1635940920000|2021-11-03 12:02:00|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.4|6194.4|7
1635940930000|2021-11-03 12:02:10|6201|6195|6201.4|6195.4|6201.4|6195.4|6200.9|6194.9|0
1635940940000|2021-11-03 12:02:20|6201.3|6195.3|6200.9|6194.9|6201.3|6195.3|6200.9|6194.9|0
1635940950000|2021-11-03 12:02:30|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635940960000|2021-11-03 12:02:40|6200.9|6194.9|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|0
1635940980000|2021-11-03 12:03:00|6199.8|6193.8|6198.9|6192.9|6199.8|6193.8|6198.9|6192.9|2
1635940990000|2021-11-03 12:03:10|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1635941000000|2021-11-03 12:03:20|6199.8|6193.8|6199.4|6193.4|6199.8|6193.8|6198.9|6192.9|13
1635941010000|2021-11-03 12:03:30|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6199.9|6193.9|0
1635941040000|2021-11-03 12:04:00|6200.3|6194.3|6197.8|6191.8|6200.3|6194.3|6197.8|6191.8|11
1635941050000|2021-11-03 12:04:10|6197.9|6191.9|6198.3|6192.3|6198.4|6192.4|6197.9|6191.9|21
1635941070000|2021-11-03 12:04:30|||||||||1
1635941080000|2021-11-03 12:04:40|6197.3|6191.3|6198.3|6192.3|6198.3|6192.3|6197.3|6191.3|0
1635941090000|2021-11-03 12:04:50|||||||||1
1635941100000|2021-11-03 12:05:00|6197.8|6191.8|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|0
1635941110000|2021-11-03 12:05:10|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|1
1635941120000|2021-11-03 12:05:20|6199.2|6193.2|6198.9|6192.9|6199.2|6193.2|6198.8|6192.8|1
1635941130000|2021-11-03 12:05:30|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1635941140000|2021-11-03 12:05:40|6198.9|6192.9|6199.3|6193.3|6199.3|6193.3|6198.9|6192.9|1
1635941170000|2021-11-03 12:06:10|6199.7|6193.7|6199.8|6193.8|6199.8|6193.8|6199.7|6193.7|0
1635941180000|2021-11-03 12:06:20|6199.3|6193.3|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|0
1635941200000|2021-11-03 12:06:40|6198.9|6192.9|6197.9|6191.9|6198.9|6192.9|6197.8|6191.8|1
1635941210000|2021-11-03 12:06:50|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.3|6191.3|0
1635941230000|2021-11-03 12:07:10|6198.4|6192.4|6198.3|6192.3|6198.4|6192.4|6198.3|6192.3|0
1635941240000|2021-11-03 12:07:20|6197.4|6191.4|6198.3|6192.3|6198.4|6192.4|6197.4|6191.4|1
1635941250000|2021-11-03 12:07:30|6197.9|6191.9|6197.9|6191.9|6198.3|6192.3|6197.9|6191.9|0
1635941260000|2021-11-03 12:07:40|||||||||101
1635941270000|2021-11-03 12:07:50|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.2|6192.2|8
1635941280000|2021-11-03 12:08:00|||||||||1
1635941290000|2021-11-03 12:08:10|6198.8|6192.8|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|1
1635941300000|2021-11-03 12:08:20|6199.4|6193.4|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|0
1635941310000|2021-11-03 12:08:30|6199.1|6193.1|6199.3|6193.3|6199.3|6193.3|6198.9|6192.9|0
1635941330000|2021-11-03 12:08:50|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|9
1635941340000|2021-11-03 12:09:00|6197.6|6191.6|6199.8|6193.8|6199.9|6193.9|6197.6|6191.6|9
1635941350000|2021-11-03 12:09:10|||||||||1
1635941360000|2021-11-03 12:09:20|6199.3|6193.3|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|2
1635941370000|2021-11-03 12:09:30|6199.4|6193.4|6199.8|6193.8|6199.8|6193.8|6199.4|6193.4|1
1635941400000|2021-11-03 12:10:00|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|4
1635941420000|2021-11-03 12:10:20|6199.6|6193.6|6199.8|6193.8|6199.8|6193.8|6199.4|6193.4|5
1635941430000|2021-11-03 12:10:30|6199.4|6193.4|6199.8|6193.8|6199.8|6193.8|6199.4|6193.4|0
1635941450000|2021-11-03 12:10:50|6199.6|6193.6|6199.3|6193.3|6199.6|6193.6|6199.3|6193.3|0
1635941460000|2021-11-03 12:11:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6198.8|6192.8|1
1635941470000|2021-11-03 12:11:10|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1635941480000|2021-11-03 12:11:20|6200.3|6194.3|6199.6|6193.6|6200.5|6194.5|6199.5|6193.5|22
1635941490000|2021-11-03 12:11:30|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|0
1635941500000|2021-11-03 12:11:40|6200.4|6194.4|6200.5|6194.5|6200.5|6194.5|6200|6194|0
1635941510000|2021-11-03 12:11:50|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|1
1635941520000|2021-11-03 12:12:00|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1635941530000|2021-11-03 12:12:10|6201|6195|6200.6|6194.6|6201|6195|6200.6|6194.6|2
1635941540000|2021-11-03 12:12:20|6201|6195|6201|6195|6201|6195|6201|6195|5
1635941590000|2021-11-03 12:13:10|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1635941600000|2021-11-03 12:13:20|6201|6195|6201|6195|6201|6195|6201|6195|0
1635941610000|2021-11-03 12:13:30|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|7
1635941620000|2021-11-03 12:13:40|||||||||1
1635941630000|2021-11-03 12:13:50|6200.5|6194.5|6199.5|6193.5|6200.5|6194.5|6199|6193|3
1635941640000|2021-11-03 12:14:00|6200|6194|6200.1|6194.1|6200.1|6194.1|6199.5|6193.5|5
1635941650000|2021-11-03 12:14:10|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6198.8|6192.8|3
1635941660000|2021-11-03 12:14:20|||||||||4
1635941680000|2021-11-03 12:14:40|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.3|6193.3|0
1635941690000|2021-11-03 12:14:50|6199.9|6193.9|6200.3|6194.3|6200.3|6194.3|6199.9|6193.9|1
1635941700000|2021-11-03 12:15:00|||||||||6
1635941720000|2021-11-03 12:15:20|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|1
1635941740000|2021-11-03 12:15:40|6199.8|6193.8|6199.6|6193.6|6199.8|6193.8|6199.6|6193.6|0
1635941750000|2021-11-03 12:15:50|6199.5|6193.5|6197.8|6191.8|6199.5|6193.5|6197.8|6191.8|0
1635941760000|2021-11-03 12:16:00|6198.9|6192.9|6199.3|6193.3|6199.3|6193.3|6198.8|6192.8|1
1635941770000|2021-11-03 12:16:10|6198.8|6192.8|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|0
1635941780000|2021-11-03 12:16:20|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|1
1635941790000|2021-11-03 12:16:30|6199.6|6193.6|6200.1|6194.1|6200.1|6194.1|6199.6|6193.6|0
1635941800000|2021-11-03 12:16:40|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.1|6194.1|1
1635941810000|2021-11-03 12:16:50|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6
1635941820000|2021-11-03 12:17:00|6199.6|6193.6|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|1
1635941830000|2021-11-03 12:17:10|6199.6|6193.6|6199.8|6193.8|6199.8|6193.8|6199.4|6193.4|10
1635941840000|2021-11-03 12:17:20|6199.6|6193.6|6200.5|6194.5|6200.5|6194.5|6199.6|6193.6|4
1635941860000|2021-11-03 12:17:40|6200.4|6194.4|6200.5|6194.5|6200.5|6194.5|6200|6194|0
1635941870000|2021-11-03 12:17:50|6200.4|6194.4|6200.1|6194.1|6200.4|6194.4|6200|6194|0
1635941880000|2021-11-03 12:18:00|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1635941890000|2021-11-03 12:18:10|6200.1|6194.1|6200.5|6194.5|6200.5|6194.5|6200.1|6194.1|1
1635941900000|2021-11-03 12:18:20|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1635941910000|2021-11-03 12:18:30|6200.5|6194.5|6200|6194|6200.5|6194.5|6200|6194|0
1635941920000|2021-11-03 12:18:40|6200.1|6194.1|6200.5|6194.5|6200.5|6194.5|6200.1|6194.1|0
1635941930000|2021-11-03 12:18:50|6200.6|6194.6|6202.6|6196.6|6202.6|6196.6|6200.6|6194.6|12
1635941940000|2021-11-03 12:19:00|6202.9|6196.9|6204.1|6198.1|6205.1|6199.1|6202.9|6196.9|2
1635941950000|2021-11-03 12:19:10|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|0
1635941960000|2021-11-03 12:19:20|6203|6197|6202.1|6196.1|6203|6197|6202.1|6196.1|0
1635941970000|2021-11-03 12:19:30|6202.5|6196.5|6203.1|6197.1|6203.1|6197.1|6202.5|6196.5|1
1635941980000|2021-11-03 12:19:40|6202.5|6196.5|6202.1|6196.1|6202.5|6196.5|6201.6|6195.6|0
1635942000000|2021-11-03 12:20:00|6202.3|6196.3|6203.1|6197.1|6203.1|6197.1|6202.3|6196.3|1
1635942030000|2021-11-03 12:20:30|6203.5|6197.5|6204.1|6198.1|6204.1|6198.1|6203.5|6197.5|0
1635942040000|2021-11-03 12:20:40|6204.5|6198.5|6204|6198|6204.5|6198.5|6204|6198|0
1635942050000|2021-11-03 12:20:50|6204.1|6198.1|6204.5|6198.5|6204.5|6198.5|6204|6198|0
1635942060000|2021-11-03 12:21:00|6204.4|6198.4|6204.5|6198.5|6205|6199|6203.5|6197.5|2
1635942070000|2021-11-03 12:21:10|6205|6199|6205|6199|6205|6199|6205|6199|0
1635942080000|2021-11-03 12:21:20|6204.9|6198.9|6204.5|6198.5|6205|6199|6204.5|6198.5|0
1635942090000|2021-11-03 12:21:30|6204.4|6198.4|6202.6|6196.6|6204.4|6198.4|6202.6|6196.6|0
1635942100000|2021-11-03 12:21:40|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|0
1635942120000|2021-11-03 12:22:00|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|0
1635942130000|2021-11-03 12:22:10|6201.5|6195.5|6201.6|6195.6|6201.6|6195.6|6201|6195|1
1635942140000|2021-11-03 12:22:20|6201.3|6195.3|6200.6|6194.6|6202.3|6196.3|6200.6|6194.6|2
1635942150000|2021-11-03 12:22:30|6200.8|6194.8|6201.6|6195.6|6201.6|6195.6|6200.8|6194.8|0
1635942160000|2021-11-03 12:22:40|6201.3|6195.3|6200.8|6194.8|6201.3|6195.3|6200.6|6194.6|1
1635942170000|2021-11-03 12:22:50|6200.6|6194.6|6201.6|6195.6|6201.6|6195.6|6200.6|6194.6|0
1635942180000|2021-11-03 12:23:00|6201.8|6195.8|6203.3|6197.3|6203.3|6197.3|6201.6|6195.6|2
1635942200000|2021-11-03 12:23:20|6203.6|6197.6|6204|6198|6204.1|6198.1|6203.6|6197.6|0
1635942210000|2021-11-03 12:23:30|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|0
1635942220000|2021-11-03 12:23:40|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1635942230000|2021-11-03 12:23:50|6203.4|6197.4|6203.5|6197.5|6203.6|6197.6|6203|6197|2
1635942240000|2021-11-03 12:24:00|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1635942260000|2021-11-03 12:24:20|6203|6197|6202.6|6196.6|6203|6197|6202.6|6196.6|0
1635942280000|2021-11-03 12:24:40|6202.1|6196.1|6202.5|6196.5|6202.5|6196.5|6202.1|6196.1|1
1635942290000|2021-11-03 12:24:50|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|2
1635942300000|2021-11-03 12:25:00|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203.1|6197.1|0
1635942310000|2021-11-03 12:25:10|6203|6197|6202.5|6196.5|6203|6197|6202.5|6196.5|2
1635942320000|2021-11-03 12:25:20|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|3
1635942330000|2021-11-03 12:25:30|6202.5|6196.5|6202.5|6196.5|6202.6|6196.6|6202.5|6196.5|1
1635942340000|2021-11-03 12:25:40|6202.6|6196.6|6201.3|6195.3|6202.6|6196.6|6201.3|6195.3|1
1635942360000|2021-11-03 12:26:00|6202|6196|6202|6196|6202|6196|6201.9|6195.9|0
1635942370000|2021-11-03 12:26:10|||||||||1
1635942380000|2021-11-03 12:26:20|6202.9|6196.9|6202.5|6196.5|6202.9|6196.9|6202.5|6196.5|1
1635942420000|2021-11-03 12:27:00|6202|6196|6203|6197|6203|6197|6202|6196|0
1635942440000|2021-11-03 12:27:20|6203.1|6197.1|6203.8|6197.8|6203.8|6197.8|6203.1|6197.1|0
1635942450000|2021-11-03 12:27:30|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|1
1635942460000|2021-11-03 12:27:40|6203|6197|6203|6197|6203|6197|6203|6197|0
1635942480000|2021-11-03 12:28:00|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203|6197|0
1635942490000|2021-11-03 12:28:10|6203|6197|6203|6197|6203.1|6197.1|6203|6197|0
1635942500000|2021-11-03 12:28:20|6203.1|6197.1|6205.5|6199.5|6205.5|6199.5|6203.1|6197.1|2
1635942520000|2021-11-03 12:28:40|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205|6199|6
1635942530000|2021-11-03 12:28:50|6205.5|6199.5|6205.1|6199.1|6205.5|6199.5|6205.1|6199.1|1
1635942540000|2021-11-03 12:29:00|6205.5|6199.5|6205.5|6199.5|6205.6|6199.6|6205.5|6199.5|3
1635942550000|2021-11-03 12:29:10|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6204.8|6198.8|0
1635942560000|2021-11-03 12:29:20|6205.5|6199.5|6205.5|6199.5|6205.6|6199.6|6205.5|6199.5|0
1635942600000|2021-11-03 12:30:00|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.5|6199.5|5
1635942610000|2021-11-03 12:30:10|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|1
1635942620000|2021-11-03 12:30:20|6203.9|6197.9|6205.5|6199.5|6205.5|6199.5|6203.9|6197.9|1
1635942660000|2021-11-03 12:31:00|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1635942670000|2021-11-03 12:31:10|6205.3|6199.3|6205.6|6199.6|6205.6|6199.6|6205.3|6199.3|1
1635942680000|2021-11-03 12:31:20|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|6205.5|6199.5|0
1635942730000|2021-11-03 12:32:10|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1635942740000|2021-11-03 12:32:20|6205|6199|6205.1|6199.1|6205.5|6199.5|6205|6199|15
1635942750000|2021-11-03 12:32:30|6205|6199|6205.3|6199.3|6205.3|6199.3|6205|6199|6
1635942780000|2021-11-03 12:33:00|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|6204.9|6198.9|3
1635942790000|2021-11-03 12:33:10|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|1
1635942800000|2021-11-03 12:33:20|6204|6198|6204.4|6198.4|6204.4|6198.4|6204|6198|0
1635942810000|2021-11-03 12:33:30|6204.1|6198.1|6204|6198|6204.3|6198.3|6203.4|6197.4|1
1635942820000|2021-11-03 12:33:40|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1635942840000|2021-11-03 12:34:00|6204.8|6198.8|6204.4|6198.4|6204.8|6198.8|6204.4|6198.4|9
1635942850000|2021-11-03 12:34:10|6204.8|6198.8|6205.6|6199.6|6205.6|6199.6|6204.8|6198.8|75
1635942860000|2021-11-03 12:34:20|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|15
1635942870000|2021-11-03 12:34:30|6204.4|6198.4|6204.6|6198.6|6205.1|6199.1|6204.4|6198.4|0
1635942880000|2021-11-03 12:34:40|6204.5|6198.5|6203.5|6197.5|6204.5|6198.5|6202.6|6196.6|23
1635942890000|2021-11-03 12:34:50|6203|6197|6203|6197|6203|6197|6203|6197|0
1635942900000|2021-11-03 12:35:00|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6201.6|6195.6|2
1635942910000|2021-11-03 12:35:10|6202|6196|6201.1|6195.1|6202|6196|6200.6|6194.6|0
1635942920000|2021-11-03 12:35:20|6201.6|6195.6|6203|6197|6203|6197|6201.6|6195.6|4
1635942930000|2021-11-03 12:35:30|6202.9|6196.9|6204.1|6198.1|6204.3|6198.3|6202.9|6196.9|5
1635942940000|2021-11-03 12:35:40|6204|6198|6203|6197|6204|6198|6203|6197|1
1635942950000|2021-11-03 12:35:50|6202|6196|6202|6196|6202.6|6196.6|6202|6196|0
1635942970000|2021-11-03 12:36:10|6201.9|6195.9|6202|6196|6202|6196|6201.9|6195.9|0
1635943000000|2021-11-03 12:36:40|6201.5|6195.5|6201.1|6195.1|6201.5|6195.5|6201.1|6195.1|0
1635943030000|2021-11-03 12:37:10|6200.6|6194.6|6198.1|6192.1|6200.6|6194.6|6198.1|6192.1|2
1635943040000|2021-11-03 12:37:20|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1635943050000|2021-11-03 12:37:30|6199.1|6193.1|6199.6|6193.6|6199.6|6193.6|6199.1|6193.1|0
1635943100000|2021-11-03 12:38:20|6200|6194|6198.8|6192.8|6200|6194|6198.8|6192.8|11
1635943110000|2021-11-03 12:38:30|6198.4|6192.4|6198.4|6192.4|6198.4|6192.4|6198.3|6192.3|1
1635943120000|2021-11-03 12:38:40|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|0
1635943140000|2021-11-03 12:39:00|6199.3|6193.3|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|2
1635943150000|2021-11-03 12:39:10|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|0
1635943160000|2021-11-03 12:39:20|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|0
1635943170000|2021-11-03 12:39:30|6199.4|6193.4|6200.1|6194.1|6200.3|6194.3|6199.4|6193.4|1
1635943180000|2021-11-03 12:39:40|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1635943190000|2021-11-03 12:39:50|6200.3|6194.3|6198.3|6192.3|6200.3|6194.3|6197.9|6191.9|0
1635943200000|2021-11-03 12:40:00|6197.8|6191.8|6198.4|6192.4|6198.5|6192.5|6197.8|6191.8|3
1635943210000|2021-11-03 12:40:10|6197.3|6191.3|6198|6192|6198.4|6192.4|6196.9|6190.9|1
1635943220000|2021-11-03 12:40:20|6198.4|6192.4|6199.9|6193.9|6199.9|6193.9|6198.4|6192.4|6
1635943240000|2021-11-03 12:40:40|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|26
1635943250000|2021-11-03 12:40:50|6203.9|6197.9|6203.9|6197.9|6204.4|6198.4|6202.6|6196.6|45
1635943260000|2021-11-03 12:41:00|6202.3|6196.3|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|2
1635943270000|2021-11-03 12:41:10|6201.4|6195.4|6200.9|6194.9|6201.4|6195.4|6200.9|6194.9|1
1635943280000|2021-11-03 12:41:20|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.9|6193.9|0
1635943290000|2021-11-03 12:41:30|6198|6192|6196.3|6190.3|6198|6192|6196.3|6190.3|22
1635943300000|2021-11-03 12:41:40|6197.5|6191.5|6198.9|6192.9|6198.9|6192.9|6197.5|6191.5|2
1635943310000|2021-11-03 12:41:50|6199.4|6193.4|6199.3|6193.3|6200.6|6194.6|6199.3|6193.3|8
1635943320000|2021-11-03 12:42:00|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|0
1635943330000|2021-11-03 12:42:10|6199.3|6193.3|6196.9|6190.9|6199.3|6193.3|6196.9|6190.9|1
1635943340000|2021-11-03 12:42:20|6198|6192|6198|6192|6198|6192|6197.9|6191.9|5
1635943350000|2021-11-03 12:42:30|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|0
1635943370000|2021-11-03 12:42:50|6197.5|6191.5|6198|6192|6198|6192|6197.4|6191.4|1
1635943380000|2021-11-03 12:43:00|6198.4|6192.4|6197.4|6191.4|6198.4|6192.4|6197|6191|3
1635943390000|2021-11-03 12:43:10|||||||||1
1635943400000|2021-11-03 12:43:20|6197.9|6191.9|6197.5|6191.5|6197.9|6191.9|6197.5|6191.5|1
1635943410000|2021-11-03 12:43:30|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1635943420000|2021-11-03 12:43:40|6197.6|6191.6|6197.9|6191.9|6198|6192|6197.6|6191.6|2
1635943430000|2021-11-03 12:43:50|6198|6192|6197.5|6191.5|6198|6192|6197.4|6191.4|3
1635943440000|2021-11-03 12:44:00|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.5|6191.5|0
1635943450000|2021-11-03 12:44:10|6198.3|6192.3|6198.4|6192.4|6198.9|6192.9|6197.9|6191.9|1
1635943460000|2021-11-03 12:44:20|6198.8|6192.8|6199.5|6193.5|6199.5|6193.5|6198.8|6192.8|2
1635943470000|2021-11-03 12:44:30|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6198.9|6192.9|0
1635943480000|2021-11-03 12:44:40|6198.5|6192.5|6198.9|6192.9|6198.9|6192.9|6198.5|6192.5|2
1635943490000|2021-11-03 12:44:50|6197.3|6191.3|6198.9|6192.9|6198.9|6192.9|6197.3|6191.3|4
1635946200000|2021-11-03 13:30:00|6195.9|6189.9|6196.9|6190.9|6199.4|6193.4|6195.9|6189.9|568
1635946210000|2021-11-03 13:30:10|6196.4|6190.4|6197.9|6191.9|6201.4|6195.4|6195.9|6189.9|69
1635946220000|2021-11-03 13:30:20|6197.4|6191.4|6196.4|6190.4|6197.9|6191.9|6195.5|6189.5|24
1635946230000|2021-11-03 13:30:30|6196.8|6190.8|6196.1|6190.1|6199.9|6193.9|6196|6190|16
1635946240000|2021-11-03 13:30:40|6196.3|6190.3|6199.8|6193.8|6200.6|6194.6|6196.3|6190.3|41
1635946250000|2021-11-03 13:30:50|6200.3|6194.3|6200|6194|6200.5|6194.5|6199.6|6193.6|1
1635946260000|2021-11-03 13:31:00|6199.6|6193.6|6201|6195|6201.8|6195.8|6199.6|6193.6|11
1635946270000|2021-11-03 13:31:10|6201.4|6195.4|6198.6|6192.6|6201.4|6195.4|6195.1|6189.1|89
1635946280000|2021-11-03 13:31:20|6198.3|6192.3|6197|6191|6198.3|6192.3|6196|6190|24
1635946290000|2021-11-03 13:31:30|6197.4|6191.4|6192|6186|6197.4|6191.4|6189.5|6183.5|27
1635946300000|2021-11-03 13:31:40|6191.6|6185.6|6194.4|6188.4|6194.4|6188.4|6191|6185|12
1635946310000|2021-11-03 13:31:50|6194|6188|6184.1|6178.1|6194|6188|6184.1|6178.1|55
1635946320000|2021-11-03 13:32:00|6184.6|6178.6|6173.5|6167.5|6185.6|6179.6|6173.1|6167.1|34
1635946330000|2021-11-03 13:32:10|6173.6|6167.6|6173.6|6167.6|6178.1|6172.1|6173|6167|22
1635946340000|2021-11-03 13:32:20|6173.1|6167.1|6158.9|6152.9|6173.6|6167.6|6154.9|6148.9|71
1635946350000|2021-11-03 13:32:30|6159|6153|6154.4|6148.4|6163.4|6157.4|6153.4|6147.4|58
1635946360000|2021-11-03 13:32:40|6154.8|6148.8|6155.4|6149.4|6156.3|6150.3|6150.9|6144.9|85
1635946370000|2021-11-03 13:32:50|6153.4|6147.4|6149.4|6143.4|6154.5|6148.5|6148.9|6142.9|48
1635946380000|2021-11-03 13:33:00|6149.9|6143.9|6151.5|6145.5|6152.9|6146.9|6148.9|6142.9|27
1635946390000|2021-11-03 13:33:10|6150.9|6144.9|6154.8|6148.8|6157.5|6151.5|6148.4|6142.4|41
1635946400000|2021-11-03 13:33:20|6155.1|6149.1|6153.4|6147.4|6159.4|6153.4|6153.4|6147.4|41
1635946410000|2021-11-03 13:33:30|6152.9|6146.9|6145.4|6139.4|6152.9|6146.9|6145.4|6139.4|66
1635946420000|2021-11-03 13:33:40|6145.8|6139.8|6151.5|6145.5|6151.5|6145.5|6145.8|6139.8|48
1635946430000|2021-11-03 13:33:50|6151.9|6145.9|6148.8|6142.8|6152|6146|6147.4|6141.4|17
1635946440000|2021-11-03 13:34:00|6148.6|6142.6|6153.4|6147.4|6154.4|6148.4|6148.6|6142.6|26
1635946450000|2021-11-03 13:34:10|6153|6147|6150.4|6144.4|6153|6147|6148.8|6142.8|12
1635946460000|2021-11-03 13:34:20|6149.9|6143.9|6155.1|6149.1|6155.5|6149.5|6149.9|6143.9|12
1635946470000|2021-11-03 13:34:30|6155|6149|6161|6155|6161.5|6155.5|6155|6149|33
1635946480000|2021-11-03 13:34:40|6162|6156|6167.6|6161.6|6167.6|6161.6|6161.6|6155.6|18
1635946490000|2021-11-03 13:34:50|6166.5|6160.5|6164.5|6158.5|6168.1|6162.1|6164.5|6158.5|11
1635946500000|2021-11-03 13:35:00|6167.1|6161.1|6166.1|6160.1|6167.5|6161.5|6162.1|6156.1|14
1635946510000|2021-11-03 13:35:10|6167|6161|6168.1|6162.1|6168.6|6162.6|6166.5|6160.5|17
1635946520000|2021-11-03 13:35:20|6168|6162|6164|6158|6168|6162|6163.5|6157.5|9
1635946540000|2021-11-03 13:35:40|6164.5|6158.5|6164.4|6158.4|6167|6161|6162.5|6156.5|15
1635946550000|2021-11-03 13:35:50|6163.8|6157.8|6159.5|6153.5|6164.3|6158.3|6159|6153|13
1635946560000|2021-11-03 13:36:00|6158.6|6152.6|6156|6150|6159|6153|6156|6150|8
1635946570000|2021-11-03 13:36:10|6156.5|6150.5|6155.8|6149.8|6157.6|6151.6|6155.8|6149.8|14
1635946580000|2021-11-03 13:36:20|6156.1|6150.1|6150|6144|6156.3|6150.3|6150|6144|11
1635946590000|2021-11-03 13:36:30|6149.9|6143.9|6149.9|6143.9|6150.1|6144.1|6149.4|6143.4|14
1635946600000|2021-11-03 13:36:40|6150|6144|6151.9|6145.9|6153.3|6147.3|6150|6144|14
1635946610000|2021-11-03 13:36:50|6152|6146|6153.5|6147.5|6154|6148|6151|6145|36
1635946620000|2021-11-03 13:37:00|6153.4|6147.4|6148|6142|6153.4|6147.4|6147.9|6141.9|19
1635946630000|2021-11-03 13:37:10|6147.9|6141.9|6143.5|6137.5|6147.9|6141.9|6143.5|6137.5|20
1635946640000|2021-11-03 13:37:20|6141|6135|6140.4|6134.4|6143.5|6137.5|6139.6|6133.6|29
1635946650000|2021-11-03 13:37:30|6139.9|6133.9|6138.9|6132.9|6139.9|6133.9|6136.8|6130.8|97
1635946660000|2021-11-03 13:37:40|6138.4|6132.4|6137.9|6131.9|6139.4|6133.4|6137.4|6131.4|14
1635946670000|2021-11-03 13:37:50|6138.4|6132.4|6143.4|6137.4|6143.4|6137.4|6138.4|6132.4|25
1635946680000|2021-11-03 13:38:00|6142.9|6136.9|6142.4|6136.4|6144.4|6138.4|6140.9|6134.9|31
1635946690000|2021-11-03 13:38:10|6143.4|6137.4|6143.4|6137.4|6144.4|6138.4|6143.4|6137.4|4
1635946700000|2021-11-03 13:38:20|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|14
1635946710000|2021-11-03 13:38:30|6144|6138|6141.9|6135.9|6144|6138|6140.4|6134.4|11
1635946720000|2021-11-03 13:38:40|6141.8|6135.8|6140.4|6134.4|6141.9|6135.9|6139.9|6133.9|3
1635946730000|2021-11-03 13:38:50|6141.3|6135.3|6143.4|6137.4|6143.4|6137.4|6141.3|6135.3|6
1635946740000|2021-11-03 13:39:00|6143.3|6137.3|6144|6138|6144.9|6138.9|6141.3|6135.3|25
1635946750000|2021-11-03 13:39:10|6144.1|6138.1|6144.1|6138.1|6144.6|6138.6|6143.1|6137.1|3
1635946760000|2021-11-03 13:39:20|6144.6|6138.6|6151|6145|6151|6145|6144.5|6138.5|15
1635946770000|2021-11-03 13:39:30|6151.5|6145.5|6151|6145|6151.5|6145.5|6149|6143|29
1635946780000|2021-11-03 13:39:40|6151.1|6145.1|6153.9|6147.9|6153.9|6147.9|6150.5|6144.5|13
1635946790000|2021-11-03 13:39:50|6154|6148|6153.4|6147.4|6154.4|6148.4|6153.4|6147.4|2
1635946800000|2021-11-03 13:40:00|6154.4|6148.4|6146.4|6140.4|6154.4|6148.4|6145.5|6139.5|16
1635946810000|2021-11-03 13:40:10|6146.6|6140.6|6148.3|6142.3|6148.9|6142.9|6146.6|6140.6|8
1635946820000|2021-11-03 13:40:20|6148.4|6142.4|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|4
1635946830000|2021-11-03 13:40:30|6147.8|6141.8|6148.4|6142.4|6148.8|6142.8|6147.8|6141.8|50
1635946840000|2021-11-03 13:40:40|6148.5|6142.5|6148.4|6142.4|6149.4|6143.4|6147.4|6141.4|43
1635946850000|2021-11-03 13:40:50|6147.4|6141.4|6146.6|6140.6|6147.5|6141.5|6146.6|6140.6|15
1635946860000|2021-11-03 13:41:00|6145.9|6139.9|6146.3|6140.3|6146.4|6140.4|6145.9|6139.9|64
1635946870000|2021-11-03 13:41:10|6145.8|6139.8|6146.9|6140.9|6146.9|6140.9|6144.4|6138.4|22
1635946880000|2021-11-03 13:41:20|6146.5|6140.5|6146|6140|6149.1|6143.1|6144|6138|41
1635946890000|2021-11-03 13:41:30|6145.5|6139.5|6146.5|6140.5|6147|6141|6143.9|6137.9|9
1635946900000|2021-11-03 13:41:40|6146.9|6140.9|6146.8|6140.8|6146.9|6140.9|6146.8|6140.8|0
1635946910000|2021-11-03 13:41:50|6146.6|6140.6|6146|6140|6147.1|6141.1|6144.4|6138.4|20
1635946920000|2021-11-03 13:42:00|6145.5|6139.5|6140|6134|6145.5|6139.5|6139.9|6133.9|54
1635946930000|2021-11-03 13:42:10|6139.6|6133.6|6139.6|6133.6|6140|6134|6139.1|6133.1|12
1635946940000|2021-11-03 13:42:20|6140|6134|6141.6|6135.6|6141.6|6135.6|6140|6134|13
1635946950000|2021-11-03 13:42:30|6142.6|6136.6|6148.6|6142.6|6148.8|6142.8|6142.6|6136.6|38
1635946960000|2021-11-03 13:42:40|6148.8|6142.8|6147.6|6141.6|6151.1|6145.1|6147.6|6141.6|21
1635946970000|2021-11-03 13:42:50|6147.1|6141.1|6147.1|6141.1|6147.3|6141.3|6146.8|6140.8|8
1635946980000|2021-11-03 13:43:00|6147.3|6141.3|6148|6142|6149.1|6143.1|6146.9|6140.9|55
1635946990000|2021-11-03 13:43:10|6148.1|6142.1|6148.6|6142.6|6149.6|6143.6|6148.1|6142.1|8
1635947000000|2021-11-03 13:43:20|6149.6|6143.6|6149.1|6143.1|6150.6|6144.6|6149.1|6143.1|8
1635947010000|2021-11-03 13:43:30|6148.6|6142.6|6149.6|6143.6|6150.3|6144.3|6148.6|6142.6|11
1635947020000|2021-11-03 13:43:40|6149.8|6143.8|6153.6|6147.6|6157.1|6151.1|6149.8|6143.8|86
1635947030000|2021-11-03 13:43:50|6153.8|6147.8|6154.8|6148.8|6154.8|6148.8|6153.8|6147.8|9
1635947040000|2021-11-03 13:44:00|6155.8|6149.8|6151.1|6145.1|6156.1|6150.1|6151|6145|23
1635947050000|2021-11-03 13:44:10|6151.6|6145.6|6151.1|6145.1|6151.6|6145.6|6150.3|6144.3|6
1635947060000|2021-11-03 13:44:20|6151.3|6145.3|6148.1|6142.1|6151.3|6145.3|6147.3|6141.3|33
1635947070000|2021-11-03 13:44:30|6147.8|6141.8|6143.8|6137.8|6148.1|6142.1|6143.8|6137.8|34
1635947080000|2021-11-03 13:44:40|6145.1|6139.1|6145.6|6139.6|6146.1|6140.1|6143.8|6137.8|21
1635947090000|2021-11-03 13:44:50|6146|6140|6149.6|6143.6|6150.1|6144.1|6146|6140|5
1635947100000|2021-11-03 13:45:00|6150.1|6144.1|6150.6|6144.6|6150.6|6144.6|6148.3|6142.3|55
1635947110000|2021-11-03 13:45:10|6150.1|6144.1|6152.3|6146.3|6154.6|6148.6|6150.1|6144.1|51
1635947120000|2021-11-03 13:45:20|6152.1|6146.1|6147.3|6141.3|6152.1|6146.1|6146.6|6140.6|13
1635947130000|2021-11-03 13:45:30|6147.6|6141.6|6146.6|6140.6|6150.1|6144.1|6146.1|6140.1|42
1635947140000|2021-11-03 13:45:40|6146.3|6140.3|6146.3|6140.3|6148.1|6142.1|6146.1|6140.1|12
1635947150000|2021-11-03 13:45:50|6146.1|6140.1|6147.6|6141.6|6147.6|6141.6|6146.1|6140.1|11
1635947160000|2021-11-03 13:46:00|6146.9|6140.9|6150.1|6144.1|6150.1|6144.1|6145.8|6139.8|25
1635947170000|2021-11-03 13:46:10|6148.9|6142.9|6149.6|6143.6|6149.8|6143.8|6147.8|6141.8|6
1635947180000|2021-11-03 13:46:20|6149.1|6143.1|6147.3|6141.3|6149.6|6143.6|6147.3|6141.3|2
1635947190000|2021-11-03 13:46:30|6144|6138|6142.6|6136.6|6145.3|6139.3|6142.6|6136.6|34
1635947200000|2021-11-03 13:46:40|6140.7|6134.7|6137.6|6131.6|6142.1|6136.1|6137.6|6131.6|28
1635947210000|2021-11-03 13:46:50|6137.5|6131.5|6137.1|6131.1|6138|6132|6136.8|6130.8|31
1635947220000|2021-11-03 13:47:00|6137.4|6131.4|6135.3|6129.3|6137.4|6131.4|6135.1|6129.1|19
1635947230000|2021-11-03 13:47:10|6135.4|6129.4|6127.6|6121.6|6136.1|6130.1|6127.6|6121.6|215
1635947240000|2021-11-03 13:47:20|6127.1|6121.1|6123.4|6117.4|6127.6|6121.6|6121.8|6115.8|46
1635947250000|2021-11-03 13:47:30|6123.1|6117.1|6123.4|6117.4|6123.8|6117.8|6121.9|6115.9|18
1635947260000|2021-11-03 13:47:40|6122.9|6116.9|6110.4|6104.4|6122.9|6116.9|6104.4|6098.4|64
1635947270000|2021-11-03 13:47:50|6109.9|6103.9|6111.4|6105.4|6111.9|6105.9|6107.3|6101.3|79
1635947280000|2021-11-03 13:48:00|6110.9|6104.9|6107.8|6101.8|6111.4|6105.4|6106.8|6100.8|64
1635947290000|2021-11-03 13:48:10|6109.4|6103.4|6114|6108|6114|6108|6108.9|6102.9|11
1635947300000|2021-11-03 13:48:20|6113.4|6107.4|6115.4|6109.4|6116|6110|6112.9|6106.9|32
1635947310000|2021-11-03 13:48:30|6115.3|6109.3|6115.4|6109.4|6116.4|6110.4|6112.5|6106.5|14
1635947320000|2021-11-03 13:48:40|6115.5|6109.5|6115.4|6109.4|6117|6111|6114.9|6108.9|3
1635947330000|2021-11-03 13:48:50|6116.5|6110.5|6123.8|6117.8|6123.9|6117.9|6116.4|6110.4|10
1635947340000|2021-11-03 13:49:00|6123.4|6117.4|6125.3|6119.3|6125.4|6119.4|6122.8|6116.8|18
1635947350000|2021-11-03 13:49:10|6125.4|6119.4|6126.9|6120.9|6127.4|6121.4|6125.4|6119.4|21
1635947360000|2021-11-03 13:49:20|6126.8|6120.8|6133.5|6127.5|6133.5|6127.5|6126.4|6120.4|10
1635947370000|2021-11-03 13:49:30|6133.6|6127.6|6134|6128|6134.5|6128.5|6133.6|6127.6|8
1635947380000|2021-11-03 13:49:40|6134.5|6128.5|6129.4|6123.4|6134.5|6128.5|6129.4|6123.4|12
1635947390000|2021-11-03 13:49:50|6129.5|6123.5|6132.1|6126.1|6133.8|6127.8|6129.3|6123.3|19
1635947400000|2021-11-03 13:50:00|6131.3|6125.3|6132.9|6126.9|6133.1|6127.1|6131.1|6125.1|11
1635947410000|2021-11-03 13:50:10|6133|6127|6131.1|6125.1|6133.6|6127.6|6131.1|6125.1|10
1635947420000|2021-11-03 13:50:20|6131.6|6125.6|6132.8|6126.8|6132.8|6126.8|6131.6|6125.6|1
1635947430000|2021-11-03 13:50:30|6132.6|6126.6|6133.1|6127.1|6133.1|6127.1|6132.5|6126.5|3
1635947440000|2021-11-03 13:50:40|6133.3|6127.3|6136.6|6130.6|6136.6|6130.6|6133.3|6127.3|13
1635947450000|2021-11-03 13:50:50|6137.3|6131.3|6136.6|6130.6|6137.3|6131.3|6136.6|6130.6|1
1635947460000|2021-11-03 13:51:00|6137.1|6131.1|6137.4|6131.4|6138.1|6132.1|6135.3|6129.3|15
1635947470000|2021-11-03 13:51:10|6136.9|6130.9|6136.4|6130.4|6136.9|6130.9|6136.4|6130.4|16
1635947480000|2021-11-03 13:51:20|6136.3|6130.3|6138|6132|6138.4|6132.4|6135.1|6129.1|8
1635947490000|2021-11-03 13:51:30|6138.4|6132.4|6137.9|6131.9|6138.4|6132.4|6137.9|6131.9|4
1635947500000|2021-11-03 13:51:40|6136.9|6130.9|6136.8|6130.8|6137.9|6131.9|6136.8|6130.8|5
1635947510000|2021-11-03 13:51:50|6136.3|6130.3|6134.6|6128.6|6136.9|6130.9|6134.6|6128.6|8
1635947520000|2021-11-03 13:52:00|6134.3|6128.3|6132.8|6126.8|6134.3|6128.3|6132.8|6126.8|10
1635947530000|2021-11-03 13:52:10|6132.9|6126.9|6133.4|6127.4|6133.4|6127.4|6132.8|6126.8|12
1635947540000|2021-11-03 13:52:20|6133.9|6127.9|6133.4|6127.4|6134.9|6128.9|6133.4|6127.4|4
1635947550000|2021-11-03 13:52:30|6133.3|6127.3|6132.1|6126.1|6133.3|6127.3|6132.1|6126.1|0
1635947560000|2021-11-03 13:52:40|6126.8|6120.8|6126.4|6120.4|6128.8|6122.8|6126.4|6120.4|35
1635947570000|2021-11-03 13:52:50|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.3|6122.3|13
1635947580000|2021-11-03 13:53:00|6126.9|6120.9|6126.9|6120.9|6128.4|6122.4|6126.8|6120.8|14
1635947590000|2021-11-03 13:53:10|6127.5|6121.5|6128.4|6122.4|6128.4|6122.4|6126.9|6120.9|7
1635947600000|2021-11-03 13:53:20|||||||||5
1635947610000|2021-11-03 13:53:30|6130.4|6124.4|6128.8|6122.8|6130.4|6124.4|6126.9|6120.9|8
1635947620000|2021-11-03 13:53:40|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|0
1635947630000|2021-11-03 13:53:50|6127.3|6121.3|6127.8|6121.8|6127.9|6121.9|6127.3|6121.3|6
1635947640000|2021-11-03 13:54:00|6127.9|6121.9|6127.9|6121.9|6128.6|6122.6|6127.8|6121.8|2
1635947650000|2021-11-03 13:54:10|6128.4|6122.4|6132.4|6126.4|6132.4|6126.4|6128.4|6122.4|8
1635947660000|2021-11-03 13:54:20|6132.5|6126.5|6133.4|6127.4|6133.4|6127.4|6132.5|6126.5|1
1635947670000|2021-11-03 13:54:30|6131.8|6125.8|6132.4|6126.4|6134.4|6128.4|6131.4|6125.4|8
1635947680000|2021-11-03 13:54:40|6133|6127|6135.4|6129.4|6135.9|6129.9|6132.9|6126.9|4
1635947690000|2021-11-03 13:54:50|6134.4|6128.4|6133.4|6127.4|6134.4|6128.4|6132.4|6126.4|2
1635947700000|2021-11-03 13:55:00|6133.9|6127.9|6133.4|6127.4|6134.4|6128.4|6132.4|6126.4|7
1635947710000|2021-11-03 13:55:10|6133.9|6127.9|6134.9|6128.9|6134.9|6128.9|6133.9|6127.9|4
1635947720000|2021-11-03 13:55:20|6135.3|6129.3|6137.8|6131.8|6137.8|6131.8|6134.9|6128.9|10
1635947730000|2021-11-03 13:55:30|6137.4|6131.4|6136.4|6130.4|6137.9|6131.9|6136.4|6130.4|6
1635947740000|2021-11-03 13:55:40|6137.1|6131.1|6136.4|6130.4|6137.5|6131.5|6134.5|6128.5|19
1635947750000|2021-11-03 13:55:50|6136.8|6130.8|6140.4|6134.4|6140.9|6134.9|6136.8|6130.8|10
1635947760000|2021-11-03 13:56:00|6140.9|6134.9|6138.4|6132.4|6140.9|6134.9|6138|6132|6
1635947770000|2021-11-03 13:56:10|6137.9|6131.9|6139|6133|6139|6133|6137.9|6131.9|9
1635947780000|2021-11-03 13:56:20|6138.9|6132.9|6139.4|6133.4|6139.4|6133.4|6138.5|6132.5|5
1635947790000|2021-11-03 13:56:30|6138.9|6132.9|6139.4|6133.4|6139.9|6133.9|6138.9|6132.9|0
1635947800000|2021-11-03 13:56:40|6140|6134|6140.1|6134.1|6140.1|6134.1|6140|6134|2
1635947810000|2021-11-03 13:56:50|6140.9|6134.9|6141.4|6135.4|6143.4|6137.4|6140.4|6134.4|15
1635947820000|2021-11-03 13:57:00|6140.9|6134.9|6141.4|6135.4|6141.4|6135.4|6140.9|6134.9|12
1635947830000|2021-11-03 13:57:10|6142|6136|6140.9|6134.9|6143.4|6137.4|6140.9|6134.9|6
1635947840000|2021-11-03 13:57:20|6140.4|6134.4|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|2
1635947850000|2021-11-03 13:57:30|6139.8|6133.8|6138.8|6132.8|6139.8|6133.8|6138.8|6132.8|6
1635947860000|2021-11-03 13:57:40|6139.3|6133.3|6134.4|6128.4|6139.3|6133.3|6133.4|6127.4|64
1635947870000|2021-11-03 13:57:50|6133.4|6127.4|6132.9|6126.9|6133.4|6127.4|6130.8|6124.8|5
1635947880000|2021-11-03 13:58:00|6133|6127|6133.9|6127.9|6133.9|6127.9|6132.4|6126.4|3
1635947890000|2021-11-03 13:58:10|6133.3|6127.3|6133.3|6127.3|6133.4|6127.4|6132.8|6126.8|3
1635947900000|2021-11-03 13:58:20|6132.9|6126.9|6131.4|6125.4|6132.9|6126.9|6130.8|6124.8|3
1635947910000|2021-11-03 13:58:30|6131|6125|6130.8|6124.8|6131.4|6125.4|6130.6|6124.6|6
1635947920000|2021-11-03 13:58:40|6131.4|6125.4|6132.3|6126.3|6132.3|6126.3|6131.4|6125.4|0
1635947930000|2021-11-03 13:58:50|6131.3|6125.3|6133.8|6127.8|6133.8|6127.8|6131.3|6125.3|5
1635947940000|2021-11-03 13:59:00|6133.4|6127.4|6133.9|6127.9|6134|6128|6133.4|6127.4|5
1635947950000|2021-11-03 13:59:10|6134.3|6128.3|6133.9|6127.9|6134.4|6128.4|6133.5|6127.5|4
1635947960000|2021-11-03 13:59:20|6133.8|6127.8|6132.8|6126.8|6133.9|6127.9|6132.8|6126.8|10
1635947970000|2021-11-03 13:59:30|6133.4|6127.4|6133.3|6127.3|6133.8|6127.8|6133|6127|31
1635947980000|2021-11-03 13:59:40|6133.1|6127.1|6133.3|6127.3|6133.3|6127.3|6133.1|6127.1|0
1635947990000|2021-11-03 13:59:50|6133.4|6127.4|6132.8|6126.8|6133.4|6127.4|6132.8|6126.8|2
1635948000000|2021-11-03 14:00:00|6131.3|6125.3|6127.8|6121.8|6131.3|6125.3|6127.8|6121.8|37
1635948010000|2021-11-03 14:00:10|6127.3|6121.3|6126.8|6120.8|6128.8|6122.8|6126.3|6120.3|32
1635948020000|2021-11-03 14:00:20|6126.7|6120.7|6126.7|6120.7|6127.1|6121.1|6126.7|6120.7|4
1635948030000|2021-11-03 14:00:30|6126.9|6120.9|6126.1|6120.1|6127.9|6121.9|6126.1|6120.1|22
1635948040000|2021-11-03 14:00:40|6125.5|6119.5|6122.9|6116.9|6126.7|6120.7|6122.9|6116.9|45
1635948050000|2021-11-03 14:00:50|6122.6|6116.6|6122.7|6116.7|6123.4|6117.4|6122.6|6116.6|32
1635948060000|2021-11-03 14:01:00|6123.5|6117.5|6127.4|6121.4|6127.4|6121.4|6121.2|6115.2|108
1635948070000|2021-11-03 14:01:10|6127.9|6121.9|6127.5|6121.5|6131.4|6125.4|6127.5|6121.5|14
1635948080000|2021-11-03 14:01:20|6127.4|6121.4|6128.4|6122.4|6128.4|6122.4|6126.4|6120.4|16
1635948090000|2021-11-03 14:01:30|6127.4|6121.4|6124.1|6118.1|6127.4|6121.4|6124.1|6118.1|5
1635948100000|2021-11-03 14:01:40|6124.7|6118.7|6124.7|6118.7|6124.9|6118.9|6123.9|6117.9|5
1635948110000|2021-11-03 14:01:50|6124.4|6118.4|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|6
1635948120000|2021-11-03 14:02:00|6124.2|6118.2|6122.7|6116.7|6124.4|6118.4|6122.2|6116.2|7
1635948130000|2021-11-03 14:02:10|6122.9|6116.9|6122.7|6116.7|6124.4|6118.4|6122.7|6116.7|2
1635948140000|2021-11-03 14:02:20|6122.6|6116.6|6123.7|6117.7|6123.7|6117.7|6122.6|6116.6|68
1635948150000|2021-11-03 14:02:30|6123.2|6117.2|6123.7|6117.7|6124.7|6118.7|6123.2|6117.2|7
1635948160000|2021-11-03 14:02:40|6123.6|6117.6|6125.4|6119.4|6126.4|6120.4|6123.6|6117.6|5
1635948170000|2021-11-03 14:02:50|6125.7|6119.7|6125.9|6119.9|6126.5|6120.5|6125.4|6119.4|5
1635948180000|2021-11-03 14:03:00|6125.7|6119.7|6131.2|6125.2|6132.4|6126.4|6124.4|6118.4|43
1635948190000|2021-11-03 14:03:10|6130.9|6124.9|6128.4|6122.4|6130.9|6124.9|6128.4|6122.4|14
1635948200000|2021-11-03 14:03:20|6128.7|6122.7|6126.4|6120.4|6128.7|6122.7|6126.4|6120.4|8
1635948210000|2021-11-03 14:03:30|6127.9|6121.9|6128.2|6122.2|6128.2|6122.2|6127.9|6121.9|5
1635948220000|2021-11-03 14:03:40|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|6128.4|6122.4|0
1635948230000|2021-11-03 14:03:50|6129.1|6123.1|6129.4|6123.4|6129.4|6123.4|6129.1|6123.1|2
1635948240000|2021-11-03 14:04:00|6129.9|6123.9|6125.7|6119.7|6130.9|6124.9|6125.7|6119.7|11
1635948250000|2021-11-03 14:04:10|6125.4|6119.4|6126.5|6120.5|6126.5|6120.5|6125.2|6119.2|4
1635948260000|2021-11-03 14:04:20|6129|6123|6130.9|6124.9|6130.9|6124.9|6128.7|6122.7|9
1635948270000|2021-11-03 14:04:30|6130.7|6124.7|6126.4|6120.4|6130.7|6124.7|6126.4|6120.4|12
1635948280000|2021-11-03 14:04:40|6128.4|6122.4|6128.7|6122.7|6128.9|6122.9|6128.4|6122.4|4
1635948290000|2021-11-03 14:04:50|6128.9|6122.9|6128|6122|6128.9|6122.9|6127.1|6121.1|4
1635948300000|2021-11-03 14:05:00|6129.1|6123.1|6125.6|6119.6|6129.1|6123.1|6125.1|6119.1|8
1635948310000|2021-11-03 14:05:10|6126.6|6120.6|6127.1|6121.1|6128.1|6122.1|6126.1|6120.1|12
1635948320000|2021-11-03 14:05:20|6127.2|6121.2|6127.1|6121.1|6127.2|6121.2|6127.1|6121.1|2
1635948330000|2021-11-03 14:05:30|6127|6121|6123.1|6117.1|6127|6121|6123.1|6117.1|7
1635948340000|2021-11-03 14:05:40|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|7
1635948350000|2021-11-03 14:05:50|6124.4|6118.4|6124.1|6118.1|6125.1|6119.1|6123.1|6117.1|24
1635948360000|2021-11-03 14:06:00|6123.9|6117.9|6128.1|6122.1|6128.5|6122.5|6122.7|6116.7|6
1635948370000|2021-11-03 14:06:10|6129|6123|6130.1|6124.1|6131.1|6125.1|6126.6|6120.6|21
1635948380000|2021-11-03 14:06:20|6129.1|6123.1|6130.1|6124.1|6131.1|6125.1|6129.1|6123.1|10
1635948390000|2021-11-03 14:06:30|6130.6|6124.6|6130.1|6124.1|6130.6|6124.6|6128.6|6122.6|6
1635948400000|2021-11-03 14:06:40|6130.6|6124.6|6130.1|6124.1|6131.1|6125.1|6130.1|6124.1|2
1635948410000|2021-11-03 14:06:50|6129.7|6123.7|6127.1|6121.1|6129.7|6123.7|6127.1|6121.1|3
1635948420000|2021-11-03 14:07:00|6125.6|6119.6|6125.7|6119.7|6126.6|6120.6|6125.2|6119.2|8
1635948430000|2021-11-03 14:07:10|6126.1|6120.1|6124.7|6118.7|6127|6121|6124.7|6118.7|6
1635948440000|2021-11-03 14:07:20|6125.1|6119.1|6126|6120|6126|6120|6125.1|6119.1|10
1635948450000|2021-11-03 14:07:30|6125.5|6119.5|6129.1|6123.1|6129.6|6123.6|6125.5|6119.5|10
1635948460000|2021-11-03 14:07:40|6129.2|6123.2|6129.1|6123.1|6130|6124|6129.1|6123.1|2
1635948470000|2021-11-03 14:07:50|6129.2|6123.2|6131.1|6125.1|6131.1|6125.1|6129.1|6123.1|4
1635948480000|2021-11-03 14:08:00|6129.6|6123.6|6128.6|6122.6|6129.6|6123.6|6127.6|6121.6|16
1635948490000|2021-11-03 14:08:10|6128.1|6122.1|6129.2|6123.2|6129.2|6123.2|6128.1|6122.1|8
1635948500000|2021-11-03 14:08:20|6129.6|6123.6|6135.1|6129.1|6135.1|6129.1|6129.6|6123.6|75
1635948510000|2021-11-03 14:08:30|6135.6|6129.6|6135.1|6129.1|6135.6|6129.6|6135.1|6129.1|22
1635948520000|2021-11-03 14:08:40|6134.6|6128.6|6134.1|6128.1|6134.6|6128.6|6134.1|6128.1|8
1635948530000|2021-11-03 14:08:50|6134.6|6128.6|6136.6|6130.6|6137.1|6131.1|6134.6|6128.6|13
1635948540000|2021-11-03 14:09:00|6135.1|6129.1|6137|6131|6137.1|6131.1|6133.6|6127.6|17
1635948550000|2021-11-03 14:09:10|6136.2|6130.2|6137.1|6131.1|6137.6|6131.6|6136.1|6130.1|12
1635948560000|2021-11-03 14:09:20|6137|6131|6134.7|6128.7|6137.1|6131.1|6134.6|6128.6|9
1635948570000|2021-11-03 14:09:30|6135.1|6129.1|6136.2|6130.2|6136.6|6130.6|6135|6129|7
1635948580000|2021-11-03 14:09:40|6136.6|6130.6|6137.5|6131.5|6138.6|6132.6|6135.7|6129.7|30
1635948590000|2021-11-03 14:09:50|6137.1|6131.1|6137|6131|6137.5|6131.5|6137|6131|6
1635948600000|2021-11-03 14:10:00|6136.6|6130.6|6135.9|6129.9|6136.6|6130.6|6134.9|6128.9|30
1635948610000|2021-11-03 14:10:10|6135.4|6129.4|6135.5|6129.5|6135.9|6129.9|6135.4|6129.4|2
1635948620000|2021-11-03 14:10:20|6135.4|6129.4|6136|6130|6136|6130|6134.9|6128.9|20
1635948630000|2021-11-03 14:10:30|6135.6|6129.6|6134.9|6128.9|6135.6|6129.6|6134.9|6128.9|1
1635948640000|2021-11-03 14:10:40|6134.4|6128.4|6134.9|6128.9|6135.4|6129.4|6134.4|6128.4|8
1635948650000|2021-11-03 14:10:50|6134.4|6128.4|6134|6128|6134.5|6128.5|6134|6128|1
1635948660000|2021-11-03 14:11:00|6134.4|6128.4|6135.6|6129.6|6135.6|6129.6|6134|6128|41
1635948670000|2021-11-03 14:11:10|6136.4|6130.4|6136.9|6130.9|6137.4|6131.4|6136.4|6130.4|87
1635948680000|2021-11-03 14:11:20|6137|6131|6139.5|6133.5|6139.5|6133.5|6137|6131|11
1635948690000|2021-11-03 14:11:30|6139.4|6133.4|6140.9|6134.9|6141.9|6135.9|6138.5|6132.5|13
1635948700000|2021-11-03 14:11:40|6140.4|6134.4|6139.4|6133.4|6140.4|6134.4|6138.9|6132.9|26
1635948710000|2021-11-03 14:11:50|6139.9|6133.9|6138.9|6132.9|6139.9|6133.9|6138.1|6132.1|6
1635948720000|2021-11-03 14:12:00|6139|6133|6138.9|6132.9|6144.5|6138.5|6138.9|6132.9|32
1635948730000|2021-11-03 14:12:10|6138.7|6132.7|6136.9|6130.9|6138.7|6132.7|6136.6|6130.6|7
1635948740000|2021-11-03 14:12:20|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|1
1635948750000|2021-11-03 14:12:30|6134.9|6128.9|6142.9|6136.9|6142.9|6136.9|6132.9|6126.9|61
1635948760000|2021-11-03 14:12:40|6142.4|6136.4|6145|6139|6145|6139|6141.9|6135.9|7
1635948770000|2021-11-03 14:12:50|6145.4|6139.4|6145.9|6139.9|6145.9|6139.9|6143.9|6137.9|5
1635948780000|2021-11-03 14:13:00|6144.9|6138.9|6144.9|6138.9|6145.9|6139.9|6144.4|6138.4|29
1635948790000|2021-11-03 14:13:10|6145|6139|6145.9|6139.9|6145.9|6139.9|6144.9|6138.9|1
1635948800000|2021-11-03 14:13:20|6144.2|6138.2|6143.9|6137.9|6144.2|6138.2|6143.9|6137.9|9
1635948810000|2021-11-03 14:13:30|6144|6138|6142.9|6136.9|6144.4|6138.4|6141.9|6135.9|4
1635948820000|2021-11-03 14:13:40|6143|6137|6144.9|6138.9|6144.9|6138.9|6143|6137|30
1635948830000|2021-11-03 14:13:50|6145|6139|6143.9|6137.9|6145.4|6139.4|6143.9|6137.9|6
1635948840000|2021-11-03 14:14:00|6143.4|6137.4|6144.4|6138.4|6144.7|6138.7|6143.2|6137.2|8
1635948850000|2021-11-03 14:14:10|6144.9|6138.9|6145.4|6139.4|6145.4|6139.4|6144.2|6138.2|27
1635948860000|2021-11-03 14:14:20|6144.4|6138.4|6142.9|6136.9|6144.9|6138.9|6142.4|6136.4|12
1635948870000|2021-11-03 14:14:30|6142.4|6136.4|6140.9|6134.9|6142.4|6136.4|6140.4|6134.4|6
1635948880000|2021-11-03 14:14:40|6140.4|6134.4|6144.4|6138.4|6144.4|6138.4|6139.9|6133.9|41
1635948890000|2021-11-03 14:14:50|6143.9|6137.9|6142.4|6136.4|6144.9|6138.9|6142.2|6136.2|10
1635948900000|2021-11-03 14:15:00|6142.2|6136.2|6137.4|6131.4|6142.2|6136.2|6137|6131|9
1635948910000|2021-11-03 14:15:10|6136.9|6130.9|6135.4|6129.4|6138.2|6132.2|6135.4|6129.4|26
1635948920000|2021-11-03 14:15:20|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.4|6128.4|4
1635948930000|2021-11-03 14:15:30|6133.9|6127.9|6131.9|6125.9|6133.9|6127.9|6131.2|6125.2|5
1635948940000|2021-11-03 14:15:40|6132.2|6126.2|6133.1|6127.1|6133.1|6127.1|6131.9|6125.9|12
1635948950000|2021-11-03 14:15:50|6135.5|6129.5|6137.6|6131.6|6137.6|6131.6|6135.5|6129.5|6
1635948960000|2021-11-03 14:16:00|6136.6|6130.6|6135.6|6129.6|6136.6|6130.6|6135.6|6129.6|7
1635948970000|2021-11-03 14:16:10|6135|6129|6134.6|6128.6|6135.1|6129.1|6134.2|6128.2|4
1635948980000|2021-11-03 14:16:20|6135.2|6129.2|6133.6|6127.6|6135.6|6129.6|6132.6|6126.6|8
1635948990000|2021-11-03 14:16:30|6133.1|6127.1|6133.6|6127.6|6133.6|6127.6|6132.6|6126.6|2
1635949000000|2021-11-03 14:16:40|6134.1|6128.1|6135.6|6129.6|6137.1|6131.1|6134.1|6128.1|15
1635949010000|2021-11-03 14:16:50|6134.6|6128.6|6135.6|6129.6|6135.6|6129.6|6133.6|6127.6|3
1635949020000|2021-11-03 14:17:00|6135.5|6129.5|6134.6|6128.6|6135.5|6129.5|6134.2|6128.2|28
1635949030000|2021-11-03 14:17:10|6134.1|6128.1|6133.6|6127.6|6134.1|6128.1|6132.6|6126.6|10
1635949040000|2021-11-03 14:17:20|6134.6|6128.6|6138.6|6132.6|6138.6|6132.6|6134.6|6128.6|5
1635949050000|2021-11-03 14:17:30|6139|6133|6140.5|6134.5|6140.6|6134.6|6139|6133|10
1635949060000|2021-11-03 14:17:40|6140.6|6134.6|6143.7|6137.7|6143.7|6137.7|6140.5|6134.5|4
1635949070000|2021-11-03 14:17:50|6144.7|6138.7|6143.2|6137.2|6144.7|6138.7|6143.2|6137.2|8
1635949080000|2021-11-03 14:18:00|6143.1|6137.1|6140.9|6134.9|6143.1|6137.1|6140.9|6134.9|2
1635949090000|2021-11-03 14:18:10|6139.9|6133.9|6140|6134|6140|6134|6139.2|6133.2|5
1635949100000|2021-11-03 14:18:20|6140.4|6134.4|6139.9|6133.9|6140.4|6134.4|6139.9|6133.9|1
1635949110000|2021-11-03 14:18:30|6139.7|6133.7|6138.4|6132.4|6139.7|6133.7|6137.4|6131.4|4
1635949120000|2021-11-03 14:18:40|6137.9|6131.9|6140.4|6134.4|6141.1|6135.1|6136.4|6130.4|6
1635949130000|2021-11-03 14:18:50|6140.2|6134.2|6140.4|6134.4|6140.4|6134.4|6139.9|6133.9|1
1635949140000|2021-11-03 14:19:00|6140.2|6134.2|6139.7|6133.7|6140.4|6134.4|6139.7|6133.7|2
1635949150000|2021-11-03 14:19:10|6140.1|6134.1|6142.4|6136.4|6143|6137|6140.1|6134.1|5
1635949160000|2021-11-03 14:19:20|6142.9|6136.9|6142.9|6136.9|6143.4|6137.4|6141.9|6135.9|6
1635949170000|2021-11-03 14:19:30|6142.7|6136.7|6140.9|6134.9|6142.7|6136.7|6140.9|6134.9|4
1635949180000|2021-11-03 14:19:40|6141.9|6135.9|6142.9|6136.9|6143.4|6137.4|6141.9|6135.9|3
1635949190000|2021-11-03 14:19:50|6143.2|6137.2|6141.7|6135.7|6143.2|6137.2|6141.7|6135.7|3
1635949200000|2021-11-03 14:20:00|6142.4|6136.4|6141.9|6135.9|6142.4|6136.4|6141.4|6135.4|8
1635949210000|2021-11-03 14:20:10|6142.4|6136.4|6141.7|6135.7|6142.4|6136.4|6141.7|6135.7|0
1635949220000|2021-11-03 14:20:20|6141.5|6135.5|6141.9|6135.9|6141.9|6135.9|6141.4|6135.4|0
1635949230000|2021-11-03 14:20:30|6141.4|6135.4|6138.9|6132.9|6141.9|6135.9|6138.4|6132.4|14
1635949240000|2021-11-03 14:20:40|6138.7|6132.7|6138.9|6132.9|6138.9|6132.9|6138.4|6132.4|0
1635949250000|2021-11-03 14:20:50|6139|6133|6140.9|6134.9|6141.9|6135.9|6139|6133|2
1635949260000|2021-11-03 14:21:00|6141.2|6135.2|6139.9|6133.9|6141.2|6135.2|6139.9|6133.9|4
1635949270000|2021-11-03 14:21:10|6138.9|6132.9|6138.9|6132.9|6139.4|6133.4|6138.9|6132.9|1
1635949280000|2021-11-03 14:21:20|6139.4|6133.4|6140.9|6134.9|6140.9|6134.9|6139.4|6133.4|5
1635949290000|2021-11-03 14:21:30|6139.9|6133.9|6140.9|6134.9|6140.9|6134.9|6138.7|6132.7|7
1635949300000|2021-11-03 14:21:40|6142.9|6136.9|6142.9|6136.9|6143.4|6137.4|6142.9|6136.9|5
1635949310000|2021-11-03 14:21:50|6143.4|6137.4|6142.9|6136.9|6143.4|6137.4|6142.9|6136.9|5
1635949320000|2021-11-03 14:22:00|||||||||1
1635949330000|2021-11-03 14:22:10|6143|6137|6142.9|6136.9|6144|6138|6142.9|6136.9|23
1635949340000|2021-11-03 14:22:20|6142.1|6136.1|6142.9|6136.9|6142.9|6136.9|6141.9|6135.9|2
1635949350000|2021-11-03 14:22:30|6141.9|6135.9|6138.9|6132.9|6141.9|6135.9|6138.9|6132.9|3
1635949360000|2021-11-03 14:22:40|6136.5|6130.5|6138.9|6132.9|6138.9|6132.9|6136.5|6130.5|5
1635949370000|2021-11-03 14:22:50|6139.4|6133.4|6137.9|6131.9|6139.4|6133.4|6137.9|6131.9|6
1635949380000|2021-11-03 14:23:00|6136.9|6130.9|6137.4|6131.4|6137.4|6131.4|6136.9|6130.9|2
1635949390000|2021-11-03 14:23:10|6136.6|6130.6|6136.9|6130.9|6137.4|6131.4|6136.6|6130.6|4
1635949400000|2021-11-03 14:23:20|6137.2|6131.2|6137.4|6131.4|6138.9|6132.9|6137.2|6131.2|6
1635949410000|2021-11-03 14:23:30|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|1
1635949420000|2021-11-03 14:23:40|6138|6132|6137.9|6131.9|6138|6132|6137.9|6131.9|1
1635949430000|2021-11-03 14:23:50|6138.1|6132.1|6138.5|6132.5|6138.5|6132.5|6138.1|6132.1|0
1635949440000|2021-11-03 14:24:00|6138.2|6132.2|6138.5|6132.5|6138.5|6132.5|6137.9|6131.9|6
1635949450000|2021-11-03 14:24:10|6137.4|6131.4|6140.9|6134.9|6140.9|6134.9|6136.9|6130.9|10
1635949460000|2021-11-03 14:24:20|6141.4|6135.4|6140.9|6134.9|6141.4|6135.4|6140.5|6134.5|1
1635949470000|2021-11-03 14:24:30|6140.7|6134.7|6139.4|6133.4|6140.7|6134.7|6139.4|6133.4|9
1635949480000|2021-11-03 14:24:40|6139|6133|6136.9|6130.9|6139|6133|6136.4|6130.4|7
1635949490000|2021-11-03 14:24:50|6132.9|6126.9|6135.4|6129.4|6135.4|6129.4|6132.9|6126.9|7
1635949500000|2021-11-03 14:25:00|6135.2|6129.2|6132.9|6126.9|6135.4|6129.4|6131.9|6125.9|12
1635949510000|2021-11-03 14:25:10|6133.4|6127.4|6132.9|6126.9|6133.6|6127.6|6132.5|6126.5|6
1635949520000|2021-11-03 14:25:20|6133|6127|6133.9|6127.9|6133.9|6127.9|6133|6127|2
1635949530000|2021-11-03 14:25:30|||||||||1
1635949540000|2021-11-03 14:25:40|6134|6128|6136.9|6130.9|6136.9|6130.9|6134|6128|4
1635949550000|2021-11-03 14:25:50|6137.4|6131.4|6140.5|6134.5|6140.5|6134.5|6136.4|6130.4|23
1635949560000|2021-11-03 14:26:00|6140.1|6134.1|6141.5|6135.5|6141.5|6135.5|6139.9|6133.9|4
1635949570000|2021-11-03 14:26:10|||||||||1
1635949580000|2021-11-03 14:26:20|6141.4|6135.4|6139.5|6133.5|6141.4|6135.4|6139.5|6133.5|12
1635949590000|2021-11-03 14:26:30|6138.4|6132.4|6137.9|6131.9|6138.4|6132.4|6136.9|6130.9|2
1635949600000|2021-11-03 14:26:40|6138.4|6132.4|6137.9|6131.9|6138.4|6132.4|6137.9|6131.9|2
1635949610000|2021-11-03 14:26:50|6135.9|6129.9|6135.9|6129.9|6136.9|6130.9|6135.7|6129.7|8
1635949620000|2021-11-03 14:27:00|6136.9|6130.9|6136.9|6130.9|6137.7|6131.7|6136.4|6130.4|0
1635949640000|2021-11-03 14:27:20|6141.5|6135.5|6143.4|6137.4|6144.5|6138.5|6141.5|6135.5|21
1635949650000|2021-11-03 14:27:30|6142.9|6136.9|6141.9|6135.9|6143.4|6137.4|6141.9|6135.9|14
1635949660000|2021-11-03 14:27:40|6140.9|6134.9|6141.9|6135.9|6141.9|6135.9|6140.9|6134.9|1
1635949670000|2021-11-03 14:27:50|||||||||3
1635949680000|2021-11-03 14:28:00|6141.4|6135.4|6142.2|6136.2|6142.4|6136.4|6141.4|6135.4|7
1635949690000|2021-11-03 14:28:10|6142.4|6136.4|6140.9|6134.9|6142.4|6136.4|6140.9|6134.9|1
1635949700000|2021-11-03 14:28:20|6141.2|6135.2|6140.9|6134.9|6141.4|6135.4|6140.4|6134.4|8
1635949710000|2021-11-03 14:28:30|6140.7|6134.7|6140.4|6134.4|6140.7|6134.7|6140.4|6134.4|6
1635949720000|2021-11-03 14:28:40|6140.5|6134.5|6142.2|6136.2|6142.9|6136.9|6140.5|6134.5|27
1635949730000|2021-11-03 14:28:50|6142.7|6136.7|6141.9|6135.9|6142.7|6136.7|6140.4|6134.4|12
1635949740000|2021-11-03 14:29:00|6142.4|6136.4|6142.4|6136.4|6142.4|6136.4|6141.4|6135.4|17
1635949750000|2021-11-03 14:29:10|6141.9|6135.9|6141.9|6135.9|6142.4|6136.4|6141.9|6135.9|0
1635949760000|2021-11-03 14:29:20|6141.4|6135.4|6141.7|6135.7|6141.7|6135.7|6141.4|6135.4|0
1635949770000|2021-11-03 14:29:30|6141.4|6135.4|6142|6136|6142|6136|6140.4|6134.4|3
1635949780000|2021-11-03 14:29:40|6141.9|6135.9|6141.9|6135.9|6141.9|6135.9|6140.9|6134.9|3
1635949790000|2021-11-03 14:29:50|6141.7|6135.7|6141.9|6135.9|6141.9|6135.9|6141.4|6135.4|0
1635949800000|2021-11-03 14:30:00|6141.7|6135.7|6140.4|6134.4|6142|6136|6140.4|6134.4|37
1635949810000|2021-11-03 14:30:10|6141.2|6135.2|6142.2|6136.2|6142.2|6136.2|6140.9|6134.9|6
1635949820000|2021-11-03 14:30:20|6142.4|6136.4|6141.9|6135.9|6142.9|6136.9|6141.9|6135.9|9
1635949830000|2021-11-03 14:30:30|6141.7|6135.7|6144.9|6138.9|6145.2|6139.2|6141.7|6135.7|17
1635949840000|2021-11-03 14:30:40|6145.2|6139.2|6144.7|6138.7|6145.2|6139.2|6143.9|6137.9|31
1635949850000|2021-11-03 14:30:50|6141.7|6135.7|6142.4|6136.4|6142.4|6136.4|6141.7|6135.7|24
1635949860000|2021-11-03 14:31:00|6142.7|6136.7|6142.4|6136.4|6142.9|6136.9|6142.2|6136.2|2
1635949870000|2021-11-03 14:31:10|6142.9|6136.9|6141.2|6135.2|6142.9|6136.9|6141.2|6135.2|2
1635949880000|2021-11-03 14:31:20|6141.9|6135.9|6142.2|6136.2|6142.2|6136.2|6141.9|6135.9|3
1635949890000|2021-11-03 14:31:30|6141.9|6135.9|6142.2|6136.2|6142.2|6136.2|6141.9|6135.9|1
1635949900000|2021-11-03 14:31:40|6141.7|6135.7|6142.2|6136.2|6142.2|6136.2|6141.7|6135.7|1
1635949910000|2021-11-03 14:31:50|6141.9|6135.9|6140.4|6134.4|6141.9|6135.9|6140.4|6134.4|20
1635949920000|2021-11-03 14:32:00|6140.5|6134.5|6134.7|6128.7|6140.5|6134.5|6134.7|6128.7|66
1635949930000|2021-11-03 14:32:10|6134.4|6128.4|6133.2|6127.2|6134.5|6128.5|6133.2|6127.2|5
1635949940000|2021-11-03 14:32:20|6133|6127|6134.9|6128.9|6135.9|6129.9|6131.7|6125.7|5
1635949950000|2021-11-03 14:32:30|6134.7|6128.7|6135.2|6129.2|6136.2|6130.2|6134.2|6128.2|3
1635949960000|2021-11-03 14:32:40|6135.7|6129.7|6136.1|6130.1|6136.1|6130.1|6134.9|6128.9|2
1635949970000|2021-11-03 14:32:50|6136.6|6130.6|6136.2|6130.2|6136.7|6130.7|6136.2|6130.2|11
1635949980000|2021-11-03 14:33:00|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|4
1635949990000|2021-11-03 14:33:10|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|1
1635950000000|2021-11-03 14:33:20|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|4
1635950010000|2021-11-03 14:33:30|6136.4|6130.4|6135.7|6129.7|6136.4|6130.4|6135.7|6129.7|2
1635950020000|2021-11-03 14:33:40|6137.4|6131.4|6137.9|6131.9|6138.4|6132.4|6137.4|6131.4|7
1635950030000|2021-11-03 14:33:50|6138.4|6132.4|6137.9|6131.9|6138.4|6132.4|6137.9|6131.9|1
1635950040000|2021-11-03 14:34:00|6137.7|6131.7|6136.2|6130.2|6137.9|6131.9|6136.2|6130.2|18
1635950050000|2021-11-03 14:34:10|6136.7|6130.7|6136.2|6130.2|6136.7|6130.7|6136.2|6130.2|2
1635950060000|2021-11-03 14:34:20|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|1
1635950070000|2021-11-03 14:34:30|6135.7|6129.7|6137.6|6131.6|6137.6|6131.6|6135.6|6129.6|10
1635950080000|2021-11-03 14:34:40|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1635950090000|2021-11-03 14:34:50|6137.6|6131.6|6137|6131|6137.6|6131.6|6137|6131|3
1635950100000|2021-11-03 14:35:00|6136.8|6130.8|6136.6|6130.6|6136.8|6130.8|6136|6130|3
1635950110000|2021-11-03 14:35:10|6136.1|6130.1|6137.7|6131.7|6137.7|6131.7|6136.1|6130.1|6
1635950120000|2021-11-03 14:35:20|6137.6|6131.6|6137.2|6131.2|6137.6|6131.6|6137.1|6131.1|7
1635950130000|2021-11-03 14:35:30|6136.9|6130.9|6136.6|6130.6|6136.9|6130.9|6136.1|6130.1|3
1635950140000|2021-11-03 14:35:40|6136.1|6130.1|6138.3|6132.3|6138.5|6132.5|6136.1|6130.1|20
1635950150000|2021-11-03 14:35:50|6138.5|6132.5|6138.3|6132.3|6138.5|6132.5|6138.3|6132.3|5
1635950160000|2021-11-03 14:36:00|6138.5|6132.5|6139.1|6133.1|6140.6|6134.6|6138.5|6132.5|16
1635950170000|2021-11-03 14:36:10|6139|6133|6138.6|6132.6|6139|6133|6138.6|6132.6|25
1635950180000|2021-11-03 14:36:20|6138.1|6132.1|6139.3|6133.3|6139.3|6133.3|6137.2|6131.2|11
1635950190000|2021-11-03 14:36:30|6139.2|6133.2|6138.3|6132.3|6139.3|6133.3|6137.8|6131.8|1
1635950200000|2021-11-03 14:36:40|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|2
1635950210000|2021-11-03 14:36:50|6138.7|6132.7|6137.7|6131.7|6138.7|6132.7|6136.2|6130.2|5
1635950220000|2021-11-03 14:37:00|6137.8|6131.8|6138|6132|6138.1|6132.1|6137.2|6131.2|4
1635950230000|2021-11-03 14:37:10|6137.8|6131.8|6137.8|6131.8|6138|6132|6136.6|6130.6|234
1635950240000|2021-11-03 14:37:20|6138|6132|6137.7|6131.7|6138.1|6132.1|6137.5|6131.5|4
1635950250000|2021-11-03 14:37:30|6137.1|6131.1|6137.3|6131.3|6137.3|6131.3|6135.8|6129.8|7
1635950260000|2021-11-03 14:37:40|6136.8|6130.8|6136.1|6130.1|6136.8|6130.8|6136|6130|24
1635950270000|2021-11-03 14:37:50|6136|6130|6136|6130|6136.1|6130.1|6136|6130|5
1635950280000|2021-11-03 14:38:00|6136.1|6130.1|6134.1|6128.1|6136.1|6130.1|6134|6128|7
1635950290000|2021-11-03 14:38:10|6134|6128|6135.1|6129.1|6135.1|6129.1|6134|6128|3
1635950300000|2021-11-03 14:38:20|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|6134.6|6128.6|3
1635950310000|2021-11-03 14:38:30|6134.2|6128.2|6134|6128|6134.2|6128.2|6134|6128|4
1635950320000|2021-11-03 14:38:40|6134.1|6128.1|6134|6128|6134.6|6128.6|6134|6128|5
1635950330000|2021-11-03 14:38:50|6133.5|6127.5|6133.3|6127.3|6133.5|6127.5|6133.3|6127.3|6
1635950340000|2021-11-03 14:39:00|6133.7|6127.7|6133.7|6127.7|6133.8|6127.8|6133.7|6127.7|3
1635950360000|2021-11-03 14:39:20|6134.3|6128.3|6134|6128|6134.3|6128.3|6134|6128|1
1635950370000|2021-11-03 14:39:30|6133.8|6127.8|6133.6|6127.6|6134|6128|6133|6127|9
1635950380000|2021-11-03 14:39:40|6133.5|6127.5|6132.6|6126.6|6133.5|6127.5|6132.6|6126.6|1
1635950390000|2021-11-03 14:39:50|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|6132.1|6126.1|7
1635950400000|2021-11-03 14:40:00|6133.6|6127.6|6133|6127|6133.6|6127.6|6133|6127|8
1635950410000|2021-11-03 14:40:10|6132|6126|6131|6125|6132.1|6126.1|6131|6125|10
1635950420000|2021-11-03 14:40:20|6130.8|6124.8|6133.6|6127.6|6133.6|6127.6|6130.1|6124.1|39
1635950430000|2021-11-03 14:40:30|6133.2|6127.2|6133.6|6127.6|6133.6|6127.6|6133|6127|9
1635950440000|2021-11-03 14:40:40|6133.1|6127.1|6132|6126|6133.1|6127.1|6132|6126|7
1635950450000|2021-11-03 14:40:50|6132.1|6126.1|6133.1|6127.1|6133.1|6127.1|6132.1|6126.1|1
1635950460000|2021-11-03 14:41:00|6132.6|6126.6|6134.1|6128.1|6134.1|6128.1|6132.6|6126.6|13
1635950470000|2021-11-03 14:41:10|6133.6|6127.6|6134.1|6128.1|6134.1|6128.1|6133.6|6127.6|4
1635950480000|2021-11-03 14:41:20|6134|6128|6134|6128|6134|6128|6134|6128|7
1635950490000|2021-11-03 14:41:30|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6132.5|6126.5|14
1635950500000|2021-11-03 14:41:40|6133.5|6127.5|6132.5|6126.5|6133.5|6127.5|6132.5|6126.5|1
1635950510000|2021-11-03 14:41:50|6133|6127|6131.5|6125.5|6133|6127|6131.5|6125.5|6
1635950520000|2021-11-03 14:42:00|6131.1|6125.1|6130.5|6124.5|6131.1|6125.1|6130.1|6124.1|42
1635950530000|2021-11-03 14:42:10|6130.8|6124.8|6130.8|6124.8|6131|6125|6130.1|6124.1|5
1635950540000|2021-11-03 14:42:20|6131|6125|6131.1|6125.1|6131.1|6125.1|6130.2|6124.2|6
1635950550000|2021-11-03 14:42:30|6130.6|6124.6|6133.2|6127.2|6133.6|6127.6|6130.6|6124.6|15
1635950560000|2021-11-03 14:42:40|6133.1|6127.1|6133.2|6127.2|6134.1|6128.1|6133.1|6127.1|18
1635950570000|2021-11-03 14:42:50|6133|6127|6135.2|6129.2|6135.6|6129.6|6133|6127|20
1635950580000|2021-11-03 14:43:00|6135.6|6129.6|6136.6|6130.6|6139.6|6133.6|6135.2|6129.2|47
1635950590000|2021-11-03 14:43:10|6135.6|6129.6|6138.2|6132.2|6139.6|6133.6|6135.6|6129.6|11
1635950600000|2021-11-03 14:43:20|6138.6|6132.6|6137.5|6131.5|6139.6|6133.6|6137.5|6131.5|14
1635950610000|2021-11-03 14:43:30|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|21
1635950620000|2021-11-03 14:43:40|6139.3|6133.3|6139|6133|6139.3|6133.3|6138.6|6132.6|0
1635950630000|2021-11-03 14:43:50|6138.6|6132.6|6135.6|6129.6|6138.6|6132.6|6135.6|6129.6|6
1635950640000|2021-11-03 14:44:00|6137.2|6131.2|6135.6|6129.6|6138.6|6132.6|6135.6|6129.6|15
1635950650000|2021-11-03 14:44:10|6135.5|6129.5|6135.1|6129.1|6135.6|6129.6|6134.6|6128.6|7
1635950660000|2021-11-03 14:44:20|6134.6|6128.6|6134.6|6128.6|6135|6129|6134.1|6128.1|5
1635950670000|2021-11-03 14:44:30|6134.7|6128.7|6135.1|6129.1|6135.6|6129.6|6134.7|6128.7|3
1635950680000|2021-11-03 14:44:40|6134.6|6128.6|6132.9|6126.9|6134.6|6128.6|6132.9|6126.9|93
1635950690000|2021-11-03 14:44:50|6133.4|6127.4|6133.9|6127.9|6134.7|6128.7|6133.4|6127.4|0
1635950700000|2021-11-03 14:45:00|6134|6128|6132.7|6126.7|6134.7|6128.7|6132.4|6126.4|6
1635950710000|2021-11-03 14:45:10|6132.6|6126.6|6132.6|6126.6|6133.1|6127.1|6132.6|6126.6|1
1635950720000|2021-11-03 14:45:20|6132.1|6126.1|6132.2|6126.2|6132.2|6126.2|6131.4|6125.4|2
1635950730000|2021-11-03 14:45:30|6132.7|6126.7|6132|6126|6133.5|6127.5|6131.7|6125.7|6
1635950740000|2021-11-03 14:45:40|6133.5|6127.5|6132.1|6126.1|6134|6128|6132.1|6126.1|11
1635950750000|2021-11-03 14:45:50|6131.6|6125.6|6132.6|6126.6|6132.6|6126.6|6131.1|6125.1|11
1635950760000|2021-11-03 14:46:00|6131.7|6125.7|6131.2|6125.2|6132.1|6126.1|6130.2|6124.2|5
1635950770000|2021-11-03 14:46:10|6131.6|6125.6|6130.6|6124.6|6131.6|6125.6|6130.6|6124.6|1
1635950780000|2021-11-03 14:46:20|6130.7|6124.7|6131.6|6125.6|6132.6|6126.6|6130.6|6124.6|11
1635950790000|2021-11-03 14:46:30|6131.2|6125.2|6131.2|6125.2|6132|6126|6130.6|6124.6|4
1635950800000|2021-11-03 14:46:40|6131.1|6125.1|6131.6|6125.6|6131.6|6125.6|6130.7|6124.7|1
1635950810000|2021-11-03 14:46:50|6131.7|6125.7|6132.6|6126.6|6132.6|6126.6|6131.6|6125.6|9
1635950820000|2021-11-03 14:47:00|6131.7|6125.7|6132.6|6126.6|6133.2|6127.2|6131.6|6125.6|9
1635950830000|2021-11-03 14:47:10|6132.2|6126.2|6131.2|6125.2|6132.6|6126.6|6131.2|6125.2|3
1635950840000|2021-11-03 14:47:20|6131.1|6125.1|6131.2|6125.2|6131.6|6125.6|6131.1|6125.1|8
1635950850000|2021-11-03 14:47:30|6131.6|6125.6|6132.2|6126.2|6133.2|6127.2|6131.1|6125.1|6
1635950860000|2021-11-03 14:47:40|6132.6|6126.6|6133.2|6127.2|6133.2|6127.2|6131.6|6125.6|7
1635950870000|2021-11-03 14:47:50|6133.6|6127.6|6134.6|6128.6|6134.6|6128.6|6133.6|6127.6|1
1635950880000|2021-11-03 14:48:00|6135.2|6129.2|6136.1|6130.1|6136.4|6130.4|6135.1|6129.1|39
1635950890000|2021-11-03 14:48:10|6135.4|6129.4|6135|6129|6135.4|6129.4|6134.6|6128.6|3
1635950900000|2021-11-03 14:48:20|6134.6|6128.6|6133.6|6127.6|6134.6|6128.6|6133.2|6127.2|2
1635950910000|2021-11-03 14:48:30|6133.7|6127.7|6133.6|6127.6|6133.7|6127.7|6133.6|6127.6|1
1635950920000|2021-11-03 14:48:40|||||||||1
1635950930000|2021-11-03 14:48:50|6133.1|6127.1|6134.1|6128.1|6134.1|6128.1|6133.1|6127.1|1
1635950940000|2021-11-03 14:49:00|6134|6128|6133|6127|6134|6128|6133|6127|9
1635950950000|2021-11-03 14:49:10|6132.6|6126.6|6133.4|6127.4|6133.4|6127.4|6132.6|6126.6|89
1635950960000|2021-11-03 14:49:20|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|3
1635951000000|2021-11-03 14:50:00|6134.2|6128.2|6134.5|6128.5|6134.6|6128.6|6134.2|6128.2|5
1635951010000|2021-11-03 14:50:10|6135.6|6129.6|6136.1|6130.1|6136.1|6130.1|6135.6|6129.6|7
1635951030000|2021-11-03 14:50:30|6134.9|6128.9|6134.6|6128.6|6134.9|6128.9|6134.6|6128.6|7
1635951040000|2021-11-03 14:50:40|6134.7|6128.7|6134.2|6128.2|6134.7|6128.7|6134.2|6128.2|0
1635951050000|2021-11-03 14:50:50|6134.1|6128.1|6134.1|6128.1|6134.4|6128.4|6134.1|6128.1|3
1635951060000|2021-11-03 14:51:00|6134.2|6128.2|6133.6|6127.6|6136.2|6130.2|6133.4|6127.4|20
1635951070000|2021-11-03 14:51:10|6133.5|6127.5|6132.2|6126.2|6134.2|6128.2|6132.1|6126.1|4
1635951080000|2021-11-03 14:51:20|6132.6|6126.6|6132.6|6126.6|6132.9|6126.9|6132.4|6126.4|2
1635951090000|2021-11-03 14:51:30|6132.7|6126.7|6132.2|6126.2|6132.7|6126.7|6132.2|6126.2|0
1635951100000|2021-11-03 14:51:40|||||||||1
1635951110000|2021-11-03 14:51:50|6132.6|6126.6|6132.1|6126.1|6132.6|6126.6|6132.1|6126.1|4
1635951120000|2021-11-03 14:52:00|6131.2|6125.2|6131.2|6125.2|6132.9|6126.9|6131.2|6125.2|17
1635951130000|2021-11-03 14:52:10|6130.9|6124.9|6131.4|6125.4|6131.4|6125.4|6130.4|6124.4|3
1635951140000|2021-11-03 14:52:20|6131.2|6125.2|6130.4|6124.4|6131.2|6125.2|6130.4|6124.4|1
1635951160000|2021-11-03 14:52:40|6131.4|6125.4|6130.4|6124.4|6131.4|6125.4|6130.4|6124.4|3
1635951170000|2021-11-03 14:52:50|6130.9|6124.9|6130.9|6124.9|6131.4|6125.4|6130.4|6124.4|9
1635951180000|2021-11-03 14:53:00|6130.7|6124.7|6130.4|6124.4|6130.7|6124.7|6130.4|6124.4|0
1635951190000|2021-11-03 14:53:10|6130.9|6124.9|6130.9|6124.9|6131.4|6125.4|6130.9|6124.9|5
1635951210000|2021-11-03 14:53:30|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|0
1635951220000|2021-11-03 14:53:40|6135.9|6129.9|6135.2|6129.2|6135.9|6129.9|6135.2|6129.2|15
1635951230000|2021-11-03 14:53:50|6134.4|6128.4|6134.9|6128.9|6134.9|6128.9|6134.4|6128.4|7
1635951240000|2021-11-03 14:54:00|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6133.5|6127.5|3
1635951250000|2021-11-03 14:54:10|6133.9|6127.9|6136.2|6130.2|6136.2|6130.2|6133.5|6127.5|12
1635951260000|2021-11-03 14:54:20|6136.1|6130.1|6136.2|6130.2|6136.2|6130.2|6136.1|6130.1|1
1635951270000|2021-11-03 14:54:30|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.9|6131.9|5
1635951280000|2021-11-03 14:54:40|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|6138.4|6132.4|3
1635951290000|2021-11-03 14:54:50|6138.7|6132.7|6138.2|6132.2|6138.7|6132.7|6138.2|6132.2|8
1635951300000|2021-11-03 14:55:00|6137.6|6131.6|6135.6|6129.6|6137.6|6131.6|6135.1|6129.1|15
1635951320000|2021-11-03 14:55:20|6135.1|6129.1|6135.6|6129.6|6135.6|6129.6|6134.1|6128.1|5
1635951330000|2021-11-03 14:55:30|6136.6|6130.6|6135.1|6129.1|6136.6|6130.6|6135.1|6129.1|1
1635951340000|2021-11-03 14:55:40|6134.6|6128.6|6136.6|6130.6|6136.6|6130.6|6134.1|6128.1|18
1635951350000|2021-11-03 14:55:50|6136.9|6130.9|6136.6|6130.6|6138.2|6132.2|6136.6|6130.6|13
1635951360000|2021-11-03 14:56:00|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|2
1635951370000|2021-11-03 14:56:10|6136.4|6130.4|6136.7|6130.7|6136.7|6130.7|6136.4|6130.4|2
1635951380000|2021-11-03 14:56:20|6137.7|6131.7|6137|6131|6137.7|6131.7|6136|6130|24
1635951390000|2021-11-03 14:56:30|6137.5|6131.5|6136.3|6130.3|6138.3|6132.3|6136.3|6130.3|9
1635951400000|2021-11-03 14:56:40|6133.3|6127.3|6130.1|6124.1|6133.3|6127.3|6130.1|6124.1|60
1635951410000|2021-11-03 14:56:50|6130.5|6124.5|6131|6125|6131|6125|6129.8|6123.8|27
1635951420000|2021-11-03 14:57:00|6130.5|6124.5|6130.3|6124.3|6130.7|6124.7|6128.5|6122.5|43
1635951430000|2021-11-03 14:57:10|6131.1|6125.1|6130.6|6124.6|6131.1|6125.1|6129.6|6123.6|24
1635951440000|2021-11-03 14:57:20|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|10
1635951450000|2021-11-03 14:57:30|6130.9|6124.9|6130.8|6124.8|6131.2|6125.2|6130.5|6124.5|38
1635951460000|2021-11-03 14:57:40|||||||||1
1635951470000|2021-11-03 14:57:50|6129.8|6123.8|6130.8|6124.8|6130.8|6124.8|6129.3|6123.3|9
1635951480000|2021-11-03 14:58:00|6130.7|6124.7|6128.8|6122.8|6130.7|6124.7|6128.3|6122.3|6
1635951490000|2021-11-03 14:58:10|6128.7|6122.7|6128.3|6122.3|6128.8|6122.8|6128.3|6122.3|2
1635951500000|2021-11-03 14:58:20|6127.7|6121.7|6127.9|6121.9|6128.1|6122.1|6127.2|6121.2|84
1635951510000|2021-11-03 14:58:30|6127.4|6121.4|6126.1|6120.1|6128.1|6122.1|6126.1|6120.1|22
1635951520000|2021-11-03 14:58:40|6127.1|6121.1|6124.9|6118.9|6127.1|6121.1|6124.7|6118.7|28
1635951530000|2021-11-03 14:58:50|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.1|6118.1|8
1635951540000|2021-11-03 14:59:00|6125.1|6119.1|6124.9|6118.9|6125.6|6119.6|6124.7|6118.7|7
1635951550000|2021-11-03 14:59:10|6124.8|6118.8|6125.4|6119.4|6125.6|6119.6|6124.6|6118.6|4
1635951560000|2021-11-03 14:59:20|6125.1|6119.1|6125.6|6119.6|6126.1|6120.1|6125.1|6119.1|5
1635951570000|2021-11-03 14:59:30|6123.7|6117.7|6126.1|6120.1|6126.6|6120.6|6123.7|6117.7|45
1635951580000|2021-11-03 14:59:40|6126.6|6120.6|6126.6|6120.6|6126.6|6120.6|6125.6|6119.6|4
1635951590000|2021-11-03 14:59:50|6126.1|6120.1|6126.2|6120.2|6126.6|6120.6|6126.1|6120.1|6
1635951600000|2021-11-03 15:00:00|6125.7|6119.7|6123.8|6117.8|6125.7|6119.7|6123.1|6117.1|14
1635951610000|2021-11-03 15:00:10|6123.7|6117.7|6124.3|6118.3|6124.3|6118.3|6123.7|6117.7|4
1635951620000|2021-11-03 15:00:20|6124.2|6118.2|6123.1|6117.1|6124.2|6118.2|6123.1|6117.1|5
1635951630000|2021-11-03 15:00:30|6123.2|6117.2|6123.2|6117.2|6123.3|6117.3|6123.1|6117.1|7
1635951640000|2021-11-03 15:00:40|6123.1|6117.1|6122.7|6116.7|6123.1|6117.1|6122.3|6116.3|22
1635951650000|2021-11-03 15:00:50|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|1
1635951660000|2021-11-03 15:01:00|||||||||5
1635951670000|2021-11-03 15:01:10|6122.7|6116.7|6122.7|6116.7|6123.7|6117.7|6122.7|6116.7|54
1635951680000|2021-11-03 15:01:20|6123.2|6117.2|6122.7|6116.7|6123.3|6117.3|6122.7|6116.7|4
1635951690000|2021-11-03 15:01:30|6116.3|6110.3|6120.8|6114.8|6121.6|6115.6|6116.3|6110.3|16
1635951700000|2021-11-03 15:01:40|6120.7|6114.7|6121.8|6115.8|6121.8|6115.8|6120.7|6114.7|3
1635951710000|2021-11-03 15:01:50|6121.5|6115.5|6120.7|6114.7|6121.5|6115.5|6120.7|6114.7|3
1635951720000|2021-11-03 15:02:00|6120.6|6114.6|6119.6|6113.6|6121.1|6115.1|6119.6|6113.6|13
1635951730000|2021-11-03 15:02:10|6119.7|6113.7|6120.7|6114.7|6120.7|6114.7|6119.7|6113.7|4
1635951740000|2021-11-03 15:02:20|6120.2|6114.2|6119.6|6113.6|6120.2|6114.2|6119.6|6113.6|10
1635951750000|2021-11-03 15:02:30|6120.6|6114.6|6118.1|6112.1|6120.6|6114.6|6117.6|6111.6|10
1635951760000|2021-11-03 15:02:40|6118.2|6112.2|6118.1|6112.1|6118.2|6112.2|6117.1|6111.1|9
1635951770000|2021-11-03 15:02:50|6117.6|6111.6|6118.1|6112.1|6118.1|6112.1|6117.6|6111.6|16
1635951780000|2021-11-03 15:03:00|6117.6|6111.6|6118.6|6112.6|6118.9|6112.9|6117.1|6111.1|42
1635951790000|2021-11-03 15:03:10|6118.2|6112.2|6117.1|6111.1|6119.1|6113.1|6117.1|6111.1|65
1635951800000|2021-11-03 15:03:20|6117.2|6111.2|6117.1|6111.1|6117.2|6111.2|6116.3|6110.3|4
1635951810000|2021-11-03 15:03:30|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|3
1635951820000|2021-11-03 15:03:40|6116.1|6110.1|6116.6|6110.6|6116.9|6110.9|6116.1|6110.1|16
1635951830000|2021-11-03 15:03:50|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|15
1635951840000|2021-11-03 15:04:00|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|10
1635951860000|2021-11-03 15:04:20|6116.1|6110.1|6116.1|6110.1|6116.6|6110.6|6116.1|6110.1|13
1635951870000|2021-11-03 15:04:30|||||||||4
1635951880000|2021-11-03 15:04:40|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|12
1635951890000|2021-11-03 15:04:50|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|13
1635951900000|2021-11-03 15:05:00|6116.7|6110.7|6116.2|6110.2|6116.7|6110.7|6115.7|6109.7|53
1635951910000|2021-11-03 15:05:10|6116.1|6110.1|6116.2|6110.2|6116.2|6110.2|6115.3|6109.3|2
1635951920000|2021-11-03 15:05:20|6116.1|6110.1|6117.1|6111.1|6117.1|6111.1|6116.1|6110.1|6
1635951930000|2021-11-03 15:05:30|6116.9|6110.9|6117.1|6111.1|6117.1|6111.1|6116.6|6110.6|8
1635951940000|2021-11-03 15:05:40|6116.9|6110.9|6117.1|6111.1|6117.1|6111.1|6116.6|6110.6|58
1635951950000|2021-11-03 15:05:50|6116.9|6110.9|6118.8|6112.8|6119.7|6113.7|6116.7|6110.7|9
1635951960000|2021-11-03 15:06:00|6118.4|6112.4|6117.6|6111.6|6118.4|6112.4|6116.1|6110.1|13
1635951970000|2021-11-03 15:06:10|6117.7|6111.7|6113.1|6107.1|6117.7|6111.7|6113.1|6107.1|31
1635951980000|2021-11-03 15:06:20|6114.1|6108.1|6113.6|6107.6|6114.1|6108.1|6113.6|6107.6|6
1635951990000|2021-11-03 15:06:30|6113.1|6107.1|6111.9|6105.9|6113.1|6107.1|6111.4|6105.4|26
1635952000000|2021-11-03 15:06:40|6111.6|6105.6|6112.1|6106.1|6112.1|6106.1|6111.1|6105.1|9
1635952010000|2021-11-03 15:06:50|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|6111.9|6105.9|2
1635952020000|2021-11-03 15:07:00|6111.6|6105.6|6114.6|6108.6|6114.6|6108.6|6111.4|6105.4|10
1635952030000|2021-11-03 15:07:10|6114.1|6108.1|6112.6|6106.6|6114.1|6108.1|6112.6|6106.6|4
1635952040000|2021-11-03 15:07:20|6113.1|6107.1|6111.6|6105.6|6113.1|6107.1|6111.4|6105.4|5
1635952050000|2021-11-03 15:07:30|6111.2|6105.2|6111.6|6105.6|6111.6|6105.6|6111.2|6105.2|0
1635952060000|2021-11-03 15:07:40|6111.7|6105.7|6111.8|6105.8|6111.8|6105.8|6111.6|6105.6|14
1635952070000|2021-11-03 15:07:50|6111.6|6105.6|6113.2|6107.2|6113.2|6107.2|6111.6|6105.6|5
1635952080000|2021-11-03 15:08:00|6113.1|6107.1|6113.1|6107.1|6113.7|6107.7|6112.9|6106.9|8
1635952090000|2021-11-03 15:08:10|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|4
1635952110000|2021-11-03 15:08:30|6112.1|6106.1|6112.1|6106.1|6112.1|6106.1|6111.4|6105.4|6
1635952120000|2021-11-03 15:08:40|6111.9|6105.9|6111.1|6105.1|6111.9|6105.9|6111.1|6105.1|14
1635952130000|2021-11-03 15:08:50|6111.4|6105.4|6112.1|6106.1|6112.1|6106.1|6111.4|6105.4|14
1635952140000|2021-11-03 15:09:00|6111.9|6105.9|6108.1|6102.1|6111.9|6105.9|6108.1|6102.1|13
1635952150000|2021-11-03 15:09:10|||||||||6
1635952160000|2021-11-03 15:09:20|||||||||5
1635952170000|2021-11-03 15:09:30|6109.1|6103.1|6108.4|6102.4|6109.1|6103.1|6108.4|6102.4|6
1635952180000|2021-11-03 15:09:40|6108.9|6102.9|6109.1|6103.1|6109.6|6103.6|6108.4|6102.4|5
1635952190000|2021-11-03 15:09:50|6109.6|6103.6|6108.6|6102.6|6109.6|6103.6|6108.6|6102.6|13
1635952200000|2021-11-03 15:10:00|6108.4|6102.4|6108.1|6102.1|6108.4|6102.4|6108.1|6102.1|13
1635952210000|2021-11-03 15:10:10|||||||||2
1635952220000|2021-11-03 15:10:20|6103.6|6097.6|6105.1|6099.1|6105.1|6099.1|6101.4|6095.4|22
1635952230000|2021-11-03 15:10:30|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6103.6|6097.6|9
1635952240000|2021-11-03 15:10:40|6103.6|6097.6|6103.1|6097.1|6103.6|6097.6|6102.6|6096.6|2
1635952250000|2021-11-03 15:10:50|6102.6|6096.6|6099.7|6093.7|6102.6|6096.6|6099.7|6093.7|49
1635952260000|2021-11-03 15:11:00|6100.1|6094.1|6099.6|6093.6|6100.1|6094.1|6099.1|6093.1|17
1635952270000|2021-11-03 15:11:10|6099.1|6093.1|6099.1|6093.1|6099.9|6093.9|6099.1|6093.1|18
1635952280000|2021-11-03 15:11:20|6100.1|6094.1|6099.6|6093.6|6100.1|6094.1|6099.6|6093.6|17
1635952290000|2021-11-03 15:11:30|6099.1|6093.1|6099.1|6093.1|6099.6|6093.6|6099.1|6093.1|42
1635952300000|2021-11-03 15:11:40|6099.4|6093.4|6100.1|6094.1|6100.1|6094.1|6099.1|6093.1|34
1635952310000|2021-11-03 15:11:50|6099.9|6093.9|6100.6|6094.6|6101.1|6095.1|6099.1|6093.1|17
1635952320000|2021-11-03 15:12:00|6100.2|6094.2|6095.8|6089.8|6100.2|6094.2|6094.3|6088.3|52
1635952330000|2021-11-03 15:12:10|6096.8|6090.8|6094.7|6088.7|6096.8|6090.8|6094.3|6088.3|10
1635952340000|2021-11-03 15:12:20|6094.8|6088.8|6094.2|6088.2|6095.8|6089.8|6094.2|6088.2|9
1635952350000|2021-11-03 15:12:30|6093.7|6087.7|6088.4|6082.4|6093.7|6087.7|6087.2|6081.2|98
1635952360000|2021-11-03 15:12:40|6088.7|6082.7|6090|6084|6090|6084|6087.5|6081.5|20
1635952370000|2021-11-03 15:12:50|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6089.5|6083.5|6
1635952380000|2021-11-03 15:13:00|6090.3|6084.3|6089.4|6083.4|6091.5|6085.5|6087.5|6081.5|46
1635952390000|2021-11-03 15:13:10|6089.3|6083.3|6089.8|6083.8|6090.4|6084.4|6088.5|6082.5|12
1635952400000|2021-11-03 15:13:20|6088|6082|6088.4|6082.4|6089.8|6083.8|6087.9|6081.9|7
1635952410000|2021-11-03 15:13:30|6087.9|6081.9|6090.9|6084.9|6090.9|6084.9|6087.8|6081.8|21
1635952420000|2021-11-03 15:13:40|6091|6085|6090.4|6084.4|6091.4|6085.4|6090.4|6084.4|24
1635952430000|2021-11-03 15:13:50|6090.3|6084.3|6090.4|6084.4|6090.9|6084.9|6089.4|6083.4|4
1635952440000|2021-11-03 15:14:00|6090.2|6084.2|6089.9|6083.9|6090.2|6084.2|6088.9|6082.9|8
1635952450000|2021-11-03 15:14:10|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|31
1635952460000|2021-11-03 15:14:20|6091.8|6085.8|6089|6083|6091.8|6085.8|6088.5|6082.5|10
1635952470000|2021-11-03 15:14:30|6088.5|6082.5|6089.4|6083.4|6089.4|6083.4|6088.5|6082.5|8
1635952480000|2021-11-03 15:14:40|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|24
1635952490000|2021-11-03 15:14:50|6090.4|6084.4|6090.8|6084.8|6091.8|6085.8|6090.4|6084.4|13
1635952500000|2021-11-03 15:15:00|6090.4|6084.4|6087.8|6081.8|6090.4|6084.4|6087.8|6081.8|52
1635952510000|2021-11-03 15:15:10|6088.2|6082.2|6088.8|6082.8|6089.8|6083.8|6087.8|6081.8|24
1635952520000|2021-11-03 15:15:20|6088.7|6082.7|6091.4|6085.4|6091.4|6085.4|6088.3|6082.3|10
1635952530000|2021-11-03 15:15:30|6091|6085|6090.8|6084.8|6091.9|6085.9|6090.8|6084.8|6
1635952540000|2021-11-03 15:15:40|6090.3|6084.3|6088.8|6082.8|6091.8|6085.8|6088.3|6082.3|29
1635952550000|2021-11-03 15:15:50|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6087.8|6081.8|5
1635952560000|2021-11-03 15:16:00|6088.5|6082.5|6088.2|6082.2|6088.7|6082.7|6087.2|6081.2|19
1635952570000|2021-11-03 15:16:10|6088.8|6082.8|6089.3|6083.3|6089.8|6083.8|6087.3|6081.3|20
1635952580000|2021-11-03 15:16:20|6089.8|6083.8|6088.7|6082.7|6089.8|6083.8|6088.7|6082.7|6
1635952590000|2021-11-03 15:16:30|6087.8|6081.8|6088.2|6082.2|6088.3|6082.3|6087|6081|10
1635952600000|2021-11-03 15:16:40|6088.3|6082.3|6087.8|6081.8|6088.7|6082.7|6087.2|6081.2|10
1635952610000|2021-11-03 15:16:50|6087.3|6081.3|6087.2|6081.2|6087.8|6081.8|6087.2|6081.2|14
1635952620000|2021-11-03 15:17:00|6086.8|6080.8|6087.2|6081.2|6087.3|6081.3|6085.9|6079.9|14
1635952630000|2021-11-03 15:17:10|6087.3|6081.3|6085.7|6079.7|6087.3|6081.3|6085.7|6079.7|9
1635952640000|2021-11-03 15:17:20|6086.7|6080.7|6086.3|6080.3|6086.7|6080.7|6085.3|6079.3|21
1635952650000|2021-11-03 15:17:30|6085.8|6079.8|6086.7|6080.7|6086.7|6080.7|6085.3|6079.3|10
1635952660000|2021-11-03 15:17:40|6085.8|6079.8|6086|6080|6086|6080|6085.8|6079.8|50
1635952670000|2021-11-03 15:17:50|6086.4|6080.4|6086|6080|6087.5|6081.5|6086|6080|71
1635952680000|2021-11-03 15:18:00|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|32
1635952690000|2021-11-03 15:18:10|6086|6080|6086.2|6080.2|6086.5|6080.5|6085.7|6079.7|13
1635952700000|2021-11-03 15:18:20|6086|6080|6088|6082|6088|6082|6086|6080|17
1635952710000|2021-11-03 15:18:30|6087.5|6081.5|6087.2|6081.2|6087.5|6081.5|6086.9|6080.9|9
1635952720000|2021-11-03 15:18:40|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|5
1635952730000|2021-11-03 15:18:50|6087.4|6081.4|6086.9|6080.9|6087.5|6081.5|6086.9|6080.9|27
1635952740000|2021-11-03 15:19:00|6086.4|6080.4|6091|6085|6091|6085|6086.4|6080.4|23
1635952750000|2021-11-03 15:19:10|6090.9|6084.9|6090|6084|6091|6085|6089.8|6083.8|27
1635952760000|2021-11-03 15:19:20|6089.7|6083.7|6088.5|6082.5|6090|6084|6088.2|6082.2|25
1635952770000|2021-11-03 15:19:30|6087.9|6081.9|6089.5|6083.5|6090|6084|6087.5|6081.5|6
1635952780000|2021-11-03 15:19:40|6090|6084|6088.5|6082.5|6090|6084|6088.5|6082.5|40
1635952790000|2021-11-03 15:19:50|6087|6081|6088|6082|6088.9|6082.9|6087|6081|7
1635952800000|2021-11-03 15:20:00|6087.5|6081.5|6086.4|6080.4|6087.5|6081.5|6086|6080|8
1635952810000|2021-11-03 15:20:10|6086.5|6080.5|6087.5|6081.5|6088|6082|6086.5|6080.5|5
1635952820000|2021-11-03 15:20:20|6087|6081|6086.5|6080.5|6087|6081|6086.5|6080.5|1
1635952830000|2021-11-03 15:20:30|6086.7|6080.7|6088.5|6082.5|6088.5|6082.5|6086.4|6080.4|10
1635952840000|2021-11-03 15:20:40|6087.5|6081.5|6087.4|6081.4|6087.5|6081.5|6086.5|6080.5|9
1635952850000|2021-11-03 15:20:50|6086.5|6080.5|6087.9|6081.9|6088.4|6082.4|6086.5|6080.5|23
1635952860000|2021-11-03 15:21:00|6087.8|6081.8|6087.5|6081.5|6088|6082|6087.2|6081.2|10
1635952870000|2021-11-03 15:21:10|6088|6082|6087.9|6081.9|6088.5|6082.5|6087|6081|14
1635952880000|2021-11-03 15:21:20|6087.5|6081.5|6087.9|6081.9|6088.5|6082.5|6087.5|6081.5|29
1635952890000|2021-11-03 15:21:30|6088|6082|6087.6|6081.6|6088.8|6082.8|6087.4|6081.4|29
1635952900000|2021-11-03 15:21:40|6087.9|6081.9|6089.3|6083.3|6089.3|6083.3|6087.9|6081.9|7
1635952910000|2021-11-03 15:21:50|6088.1|6082.1|6088.8|6082.8|6088.8|6082.8|6088.1|6082.1|9
1635952920000|2021-11-03 15:22:00|6088.6|6082.6|6087.9|6081.9|6088.8|6082.8|6087.3|6081.3|36
1635952930000|2021-11-03 15:22:10|6087.4|6081.4|6089.5|6083.5|6089.5|6083.5|6086.9|6080.9|13
1635952940000|2021-11-03 15:22:20|6089|6083|6088.9|6082.9|6089|6083|6088|6082|7
1635952950000|2021-11-03 15:22:30|6089.3|6083.3|6088.1|6082.1|6089.3|6083.3|6088.1|6082.1|8
1635952960000|2021-11-03 15:22:40|6088.5|6082.5|6088.6|6082.6|6089.3|6083.3|6088.1|6082.1|5
1635952970000|2021-11-03 15:22:50|6088.5|6082.5|6089.1|6083.1|6090|6084|6088.1|6082.1|7
1635952980000|2021-11-03 15:23:00|||||||||17
1635952990000|2021-11-03 15:23:10|6089.6|6083.6|6090|6084|6090.3|6084.3|6089.3|6083.3|17
1635953000000|2021-11-03 15:23:20|6090.1|6084.1|6090.5|6084.5|6091|6085|6089.1|6083.1|25
1635953010000|2021-11-03 15:23:30|6090.4|6084.4|6089|6083|6090.4|6084.4|6089|6083|2
1635953020000|2021-11-03 15:23:40|6090|6084|6090|6084|6090|6084|6090|6084|11
1635953030000|2021-11-03 15:23:50|6090.9|6084.9|6089.5|6083.5|6090.9|6084.9|6089.5|6083.5|1
1635953040000|2021-11-03 15:24:00|6089.4|6083.4|6090.5|6084.5|6091|6085|6088.5|6082.5|27
1635953050000|2021-11-03 15:24:10|6090.4|6084.4|6090.4|6084.4|6091|6085|6089.9|6083.9|13
1635953060000|2021-11-03 15:24:20|6091.5|6085.5|6092|6086|6094.5|6088.5|6091.5|6085.5|58
1635953070000|2021-11-03 15:24:30|6091.9|6085.9|6090.6|6084.6|6091.9|6085.9|6090.4|6084.4|11
1635953080000|2021-11-03 15:24:40|6090.5|6084.5|6092.4|6086.4|6094|6088|6090.5|6084.5|39
1635953090000|2021-11-03 15:24:50|6092.5|6086.5|6091|6085|6092.5|6086.5|6090.9|6084.9|15
1635953100000|2021-11-03 15:25:00|6090.9|6084.9|6087.5|6081.5|6090.9|6084.9|6087.5|6081.5|46
1635953110000|2021-11-03 15:25:10|6087.3|6081.3|6083.1|6077.1|6087.3|6081.3|6081.1|6075.1|20
1635953120000|2021-11-03 15:25:20|6084|6078|6083.8|6077.8|6084.1|6078.1|6082.1|6076.1|35
1635953130000|2021-11-03 15:25:30|6083.1|6077.1|6082.3|6076.3|6083.1|6077.1|6082.1|6076.1|4
1635953140000|2021-11-03 15:25:40|6081.1|6075.1|6081.1|6075.1|6081.3|6075.3|6079.6|6073.6|21
1635953150000|2021-11-03 15:25:50|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.3|6074.3|1
1635953160000|2021-11-03 15:26:00|6081.1|6075.1|6081.8|6075.8|6082.8|6076.8|6080.8|6074.8|26
1635953170000|2021-11-03 15:26:10|6081.3|6075.3|6083.1|6077.1|6083.1|6077.1|6081.3|6075.3|13
1635953180000|2021-11-03 15:26:20|6082.1|6076.1|6082.3|6076.3|6082.8|6076.8|6082.1|6076.1|6
1635953190000|2021-11-03 15:26:30|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|11
1635953200000|2021-11-03 15:26:40|6081.6|6075.6|6081.1|6075.1|6081.8|6075.8|6080.6|6074.6|18
1635953210000|2021-11-03 15:26:50|6081.3|6075.3|6082.3|6076.3|6082.3|6076.3|6081.3|6075.3|4
1635953220000|2021-11-03 15:27:00|6081.3|6075.3|6081.1|6075.1|6081.3|6075.3|6081.1|6075.1|3
1635953230000|2021-11-03 15:27:10|6080.8|6074.8|6081.1|6075.1|6081.3|6075.3|6080.6|6074.6|4
1635953240000|2021-11-03 15:27:20|6079.6|6073.6|6080.1|6074.1|6080.1|6074.1|6078.9|6072.9|33
1635953250000|2021-11-03 15:27:30|6079.8|6073.8|6081.8|6075.8|6081.8|6075.8|6079.8|6073.8|8
1635953260000|2021-11-03 15:27:40|6081.6|6075.6|6081.1|6075.1|6081.8|6075.8|6081.1|6075.1|7
1635953270000|2021-11-03 15:27:50|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.8|6074.8|1
1635953280000|2021-11-03 15:28:00|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1635953290000|2021-11-03 15:28:10|6080.9|6074.9|6079.1|6073.1|6080.9|6074.9|6079.1|6073.1|4
1635953300000|2021-11-03 15:28:20|6079.3|6073.3|6081.3|6075.3|6081.4|6075.4|6079.1|6073.1|14
1635953310000|2021-11-03 15:28:30|6081.4|6075.4|6081.8|6075.8|6081.8|6075.8|6081.3|6075.3|2
1635953320000|2021-11-03 15:28:40|6082.3|6076.3|6081.5|6075.5|6082.3|6076.3|6081.3|6075.3|172
1635953330000|2021-11-03 15:28:50|6081|6075|6081.5|6075.5|6081.9|6075.9|6080.1|6074.1|9
1635953340000|2021-11-03 15:29:00|6081.8|6075.8|6082|6076|6083|6077|6081.8|6075.8|12
1635953350000|2021-11-03 15:29:10|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|2
1635953360000|2021-11-03 15:29:20|6082|6076|6082|6076|6082|6076|6082|6076|3
1635953370000|2021-11-03 15:29:30|6082.1|6076.1|6083|6077|6083|6077|6082.1|6076.1|9
1635953380000|2021-11-03 15:29:40|6082.9|6076.9|6082.9|6076.9|6083|6077|6082.9|6076.9|27
1635953390000|2021-11-03 15:29:50|||||||||1
1635953400000|2021-11-03 15:30:00|6082.8|6076.8|6084.8|6078.8|6084.9|6078.9|6082|6076|32
1635953410000|2021-11-03 15:30:10|6085.3|6079.3|6085.3|6079.3|6086.1|6080.1|6084.8|6078.8|17
1635953420000|2021-11-03 15:30:20|6084.9|6078.9|6084.3|6078.3|6085.3|6079.3|6084.3|6078.3|8
1635953430000|2021-11-03 15:30:30|6084.1|6078.1|6083.3|6077.3|6084.1|6078.1|6082.3|6076.3|24
1635953440000|2021-11-03 15:30:40|6083.8|6077.8|6082.3|6076.3|6083.8|6077.8|6082.3|6076.3|13
1635953450000|2021-11-03 15:30:50|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6081.8|6075.8|12
1635953460000|2021-11-03 15:31:00|6082.8|6076.8|6082.8|6076.8|6083.3|6077.3|6082.3|6076.3|4
1635953470000|2021-11-03 15:31:10|6082.6|6076.6|6082.4|6076.4|6082.8|6076.8|6082.3|6076.3|15
1635953480000|2021-11-03 15:31:20|6082.3|6076.3|6082.8|6076.8|6083.3|6077.3|6082.3|6076.3|5
1635953490000|2021-11-03 15:31:30|6082.5|6076.5|6081.8|6075.8|6082.5|6076.5|6081.8|6075.8|16
1635953500000|2021-11-03 15:31:40|6081.9|6075.9|6082.8|6076.8|6082.8|6076.8|6081.9|6075.9|2
1635953510000|2021-11-03 15:31:50|6083.1|6077.1|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|1
1635953520000|2021-11-03 15:32:00|6082.9|6076.9|6082.3|6076.3|6082.9|6076.9|6081.3|6075.3|8
1635953530000|2021-11-03 15:32:10|6082.6|6076.6|6082.8|6076.8|6082.8|6076.8|6082.6|6076.6|2
1635953540000|2021-11-03 15:32:20|6082.4|6076.4|6083.8|6077.8|6084.3|6078.3|6082.3|6076.3|10
1635953550000|2021-11-03 15:32:30|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6081.8|6075.8|6
1635953560000|2021-11-03 15:32:40|6082.3|6076.3|6082.6|6076.6|6082.6|6076.6|6081.6|6075.6|6
1635953570000|2021-11-03 15:32:50|6082.3|6076.3|6081.8|6075.8|6082.5|6076.5|6081.3|6075.3|21
1635953580000|2021-11-03 15:33:00|6081.6|6075.6|6080.8|6074.8|6081.6|6075.6|6080.8|6074.8|4
1635953600000|2021-11-03 15:33:20|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|4
1635953610000|2021-11-03 15:33:30|6080.8|6074.8|6080.8|6074.8|6081.3|6075.3|6080.8|6074.8|3
1635953620000|2021-11-03 15:33:40|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|1
1635953630000|2021-11-03 15:33:50|6080.8|6074.8|6082.3|6076.3|6082.3|6076.3|6080.3|6074.3|20
1635953640000|2021-11-03 15:34:00|6082.8|6076.8|6081.3|6075.3|6082.8|6076.8|6081.3|6075.3|14
1635953650000|2021-11-03 15:34:10|6081.6|6075.6|6083.6|6077.6|6083.6|6077.6|6081.6|6075.6|8
1635953660000|2021-11-03 15:34:20|6083.5|6077.5|6079.6|6073.6|6083.5|6077.5|6079.6|6073.6|23
1635953670000|2021-11-03 15:34:30|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.1|6073.1|12
1635953680000|2021-11-03 15:34:40|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|9
1635953690000|2021-11-03 15:34:50|6079|6073|6079.1|6073.1|6079.3|6073.3|6079|6073|5
1635953700000|2021-11-03 15:35:00|6079.3|6073.3|6079.1|6073.1|6079.3|6073.3|6079|6073|8
1635953710000|2021-11-03 15:35:10|6079.4|6073.4|6079.1|6073.1|6079.4|6073.4|6078.6|6072.6|38
1635953720000|2021-11-03 15:35:20|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|1
1635953730000|2021-11-03 15:35:30|6079.1|6073.1|6079.6|6073.6|6079.8|6073.8|6079|6073|14
1635953740000|2021-11-03 15:35:40|6079.5|6073.5|6079.1|6073.1|6079.5|6073.5|6079.1|6073.1|1
1635953750000|2021-11-03 15:35:50|6079.3|6073.3|6079.1|6073.1|6079.3|6073.3|6079.1|6073.1|11
1635953760000|2021-11-03 15:36:00|6078.6|6072.6|6079.3|6073.3|6079.3|6073.3|6078.6|6072.6|4
1635953770000|2021-11-03 15:36:10|6078.6|6072.6|6079.1|6073.1|6079.1|6073.1|6078.6|6072.6|11
1635953780000|2021-11-03 15:36:20|6078.6|6072.6|6078.6|6072.6|6079.1|6073.1|6078.6|6072.6|3
1635953790000|2021-11-03 15:36:30|6076|6070|6070.3|6064.3|6076|6070|6070.3|6064.3|38
1635953800000|2021-11-03 15:36:40|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|19
1635953810000|2021-11-03 15:36:50|||||||||3
1635953820000|2021-11-03 15:37:00|6067.6|6061.6|6060.6|6054.6|6067.6|6061.6|6059.3|6053.3|43
1635953830000|2021-11-03 15:37:10|6060.5|6054.5|6060.6|6054.6|6060.6|6054.6|6059.6|6053.6|20
1635953840000|2021-11-03 15:37:20|6060.5|6054.5|6060.8|6054.8|6061.6|6055.6|6060.5|6054.5|15
1635953850000|2021-11-03 15:37:30|6060.4|6054.4|6059|6053|6060.4|6054.4|6058.4|6052.4|151
1635953860000|2021-11-03 15:37:40|6058.9|6052.9|6059|6053|6059|6053|6058.9|6052.9|4
1635953870000|2021-11-03 15:37:50|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|9
1635953880000|2021-11-03 15:38:00|6059|6053|6061|6055|6061|6055|6059|6053|13
1635953890000|2021-11-03 15:38:10|6062|6056|6062|6056|6062|6056|6062|6056|5
1635953900000|2021-11-03 15:38:20|6063|6057|6063|6057|6063.5|6057.5|6063|6057|7
1635953910000|2021-11-03 15:38:30|6063.4|6057.4|6063|6057|6063.5|6057.5|6063|6057|9
1635953920000|2021-11-03 15:38:40|6063.4|6057.4|6061.5|6055.5|6063.5|6057.5|6061|6055|9
1635953930000|2021-11-03 15:38:50|6061.4|6055.4|6061|6055|6061.4|6055.4|6061|6055|0
1635953940000|2021-11-03 15:39:00|6060.5|6054.5|6060|6054|6060.5|6054.5|6059.9|6053.9|13
1635953950000|2021-11-03 15:39:10|6059.7|6053.7|6058.4|6052.4|6059.7|6053.7|6058.4|6052.4|5
1635953960000|2021-11-03 15:39:20|6058.9|6052.9|6059|6053|6059|6053|6058.4|6052.4|10
1635953970000|2021-11-03 15:39:30|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|3
1635953980000|2021-11-03 15:39:40|6058.4|6052.4|6058.6|6052.6|6058.6|6052.6|6058.4|6052.4|4
1635953990000|2021-11-03 15:39:50|6059.1|6053.1|6059.5|6053.5|6059.6|6053.6|6059.1|6053.1|10
1635954000000|2021-11-03 15:40:00|6059|6053|6058.4|6052.4|6059|6053|6058.4|6052.4|9
1635954010000|2021-11-03 15:40:10|6054|6048|6054|6048|6055|6049|6053.9|6047.9|21
1635954020000|2021-11-03 15:40:20|6053.9|6047.9|6053.5|6047.5|6054.5|6048.5|6053.5|6047.5|9
1635954030000|2021-11-03 15:40:30|6053|6047|6053.6|6047.6|6053.6|6047.6|6052.5|6046.5|16
1635954040000|2021-11-03 15:40:40|6054|6048|6054.5|6048.5|6056|6050|6054|6048|10
1635954050000|2021-11-03 15:40:50|6054.9|6048.9|6055.5|6049.5|6055.5|6049.5|6054.9|6048.9|6
1635954060000|2021-11-03 15:41:00|6055.6|6049.6|6060.6|6054.6|6061.6|6055.6|6055.6|6049.6|56
1635954070000|2021-11-03 15:41:10|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|2
1635954080000|2021-11-03 15:41:20|6060.8|6054.8|6061|6055|6061|6055|6060.6|6054.6|3
1635954090000|2021-11-03 15:41:30|6060.3|6054.3|6059|6053|6060.3|6054.3|6058|6052|12
1635954100000|2021-11-03 15:41:40|6060.1|6054.1|6062|6056|6062|6056|6060.1|6054.1|9
1635954110000|2021-11-03 15:41:50|6062.7|6056.7|6064.5|6058.5|6065|6059|6062.6|6056.6|12
1635954120000|2021-11-03 15:42:00|6064.4|6058.4|6062.8|6056.8|6064.5|6058.5|6062.8|6056.8|5
1635954130000|2021-11-03 15:42:10|6062.6|6056.6|6063.6|6057.6|6063.6|6057.6|6062.3|6056.3|4
1635954140000|2021-11-03 15:42:20|6064.6|6058.6|6063.1|6057.1|6064.6|6058.6|6063.1|6057.1|21
1635954150000|2021-11-03 15:42:30|6063|6057|6063.1|6057.1|6064.1|6058.1|6063|6057|8
1635954160000|2021-11-03 15:42:40|6062.8|6056.8|6062.6|6056.6|6062.8|6056.8|6062.6|6056.6|1
1635954170000|2021-11-03 15:42:50|6062.1|6056.1|6064.8|6058.8|6064.8|6058.8|6062.1|6056.1|30
1635954180000|2021-11-03 15:43:00|6064.1|6058.1|6065.6|6059.6|6065.6|6059.6|6064.1|6058.1|3
1635954190000|2021-11-03 15:43:10|6065.1|6059.1|6064.6|6058.6|6066.1|6060.1|6064.6|6058.6|10
1635954200000|2021-11-03 15:43:20|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|3
1635954210000|2021-11-03 15:43:30|6063.4|6057.4|6063.3|6057.3|6063.4|6057.4|6063.1|6057.1|8
1635954220000|2021-11-03 15:43:40|6063.1|6057.1|6063.1|6057.1|6063.3|6057.3|6062.8|6056.8|2
1635954230000|2021-11-03 15:43:50|6064.8|6058.8|6065.1|6059.1|6065.1|6059.1|6064.8|6058.8|8
1635954240000|2021-11-03 15:44:00|6065.6|6059.6|6065.6|6059.6|6065.8|6059.8|6065.6|6059.6|6
1635954250000|2021-11-03 15:44:10|6065.1|6059.1|6066.6|6060.6|6066.6|6060.6|6064.5|6058.5|18
1635954260000|2021-11-03 15:44:20|6066.8|6060.8|6067.1|6061.1|6067.1|6061.1|6066.8|6060.8|4
1635954270000|2021-11-03 15:44:30|6067.4|6061.4|6067.6|6061.6|6068.1|6062.1|6066.6|6060.6|21
1635954280000|2021-11-03 15:44:40|||||||||6
1635954290000|2021-11-03 15:44:50|6068.1|6062.1|6068.3|6062.3|6068.6|6062.6|6068.1|6062.1|14
1635954300000|2021-11-03 15:45:00|6068.6|6062.6|6067.6|6061.6|6068.6|6062.6|6067.3|6061.3|20
1635954310000|2021-11-03 15:45:10|6068.1|6062.1|6068.8|6062.8|6068.8|6062.8|6067.8|6061.8|9
1635954320000|2021-11-03 15:45:20|6068.6|6062.6|6069.1|6063.1|6069.3|6063.3|6067.8|6061.8|15
1635954330000|2021-11-03 15:45:30|6068.8|6062.8|6068.6|6062.6|6069.6|6063.6|6068.6|6062.6|3
1635954340000|2021-11-03 15:45:40|6068.5|6062.5|6068.6|6062.6|6069.1|6063.1|6067.6|6061.6|9
1635954350000|2021-11-03 15:45:50|||||||||8
1635954360000|2021-11-03 15:46:00|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|2
1635954370000|2021-11-03 15:46:10|6067|6061|6064.5|6058.5|6067|6061|6064.5|6058.5|32
1635954380000|2021-11-03 15:46:20|6057.5|6051.5|6057.8|6051.8|6058.6|6052.6|6057.5|6051.5|21
1635954390000|2021-11-03 15:46:30|6057.9|6051.9|6058.8|6052.8|6058.8|6052.8|6057.9|6051.9|11
1635954400000|2021-11-03 15:46:40|6056.8|6050.8|6056.1|6050.1|6056.8|6050.8|6056.1|6050.1|54
1635954410000|2021-11-03 15:46:50|6056.5|6050.5|6056.9|6050.9|6056.9|6050.9|6055.3|6049.3|38
1635954420000|2021-11-03 15:47:00|6056.5|6050.5|6056.5|6050.5|6057|6051|6056.5|6050.5|7
1635954430000|2021-11-03 15:47:10|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|9
1635954440000|2021-11-03 15:47:20|6058|6052|6058.1|6052.1|6058.1|6052.1|6058|6052|2
1635954450000|2021-11-03 15:47:30|6058|6052|6059.5|6053.5|6059.5|6053.5|6058|6052|4
1635954460000|2021-11-03 15:47:40|6059|6053|6059.5|6053.5|6059.5|6053.5|6058.5|6052.5|5
1635954470000|2021-11-03 15:47:50|6059.9|6053.9|6059.5|6053.5|6059.9|6053.9|6059.5|6053.5|1
1635954480000|2021-11-03 15:48:00|6060.5|6054.5|6063|6057|6063|6057|6060.5|6054.5|2
1635954490000|2021-11-03 15:48:10|6062.5|6056.5|6062.5|6056.5|6062.6|6056.6|6062.5|6056.5|5
1635954500000|2021-11-03 15:48:20|6062.6|6056.6|6062.5|6056.5|6062.9|6056.9|6062.5|6056.5|1
1635954510000|2021-11-03 15:48:30|6062.6|6056.6|6064|6058|6064|6058|6062.6|6056.6|3
1635954530000|2021-11-03 15:48:50|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|17
1635954540000|2021-11-03 15:49:00|6064.4|6058.4|6063.5|6057.5|6064.5|6058.5|6063.5|6057.5|6
1635954550000|2021-11-03 15:49:10|6064|6058|6064.5|6058.5|6064.5|6058.5|6064|6058|3
1635954560000|2021-11-03 15:49:20|6064.4|6058.4|6064|6058|6064.4|6058.4|6064|6058|0
1635954570000|2021-11-03 15:49:30|6065|6059|6065|6059|6065|6059|6065|6059|2
1635954580000|2021-11-03 15:49:40|6066|6060|6071|6065|6071|6065|6066|6060|12
1635954590000|2021-11-03 15:49:50|6070.3|6064.3|6069.1|6063.1|6070.3|6064.3|6069|6063|15
1635954600000|2021-11-03 15:50:00|6069|6063|6068|6062|6069.1|6063.1|6065.5|6059.5|18
1635954620000|2021-11-03 15:50:20|6067.3|6061.3|6066.1|6060.1|6067.3|6061.3|6065.5|6059.5|5
1635954630000|2021-11-03 15:50:30|6066.5|6060.5|6067.5|6061.5|6068.6|6062.6|6066.5|6060.5|5
1635954640000|2021-11-03 15:50:40|6067|6061|6068.1|6062.1|6068.1|6062.1|6066.5|6060.5|19
1635954650000|2021-11-03 15:50:50|6068|6062|6065.5|6059.5|6068|6062|6065.5|6059.5|2
1635954660000|2021-11-03 15:51:00|6065.6|6059.6|6068.1|6062.1|6068.1|6062.1|6065.6|6059.6|6
1635954670000|2021-11-03 15:51:10|6068|6062|6068|6062|6068|6062|6067.5|6061.5|2
1635954680000|2021-11-03 15:51:20|6068.6|6062.6|6071.5|6065.5|6071.5|6065.5|6068.6|6062.6|9
1635954690000|2021-11-03 15:51:30|6070|6064|6070.5|6064.5|6070.5|6064.5|6069.5|6063.5|4
1635954710000|2021-11-03 15:51:50|6070|6064|6073.1|6067.1|6073.1|6067.1|6070|6064|19
1635954720000|2021-11-03 15:52:00|6072.6|6066.6|6073|6067|6073|6067|6072.1|6066.1|5
1635954730000|2021-11-03 15:52:10|6073.6|6067.6|6077.6|6071.6|6078.8|6072.8|6073.6|6067.6|42
1635954740000|2021-11-03 15:52:20|6076.8|6070.8|6076.8|6070.8|6077.1|6071.1|6076.6|6070.6|4
1635954750000|2021-11-03 15:52:30|6076.4|6070.4|6076.3|6070.3|6076.4|6070.4|6076.3|6070.3|0
1635954760000|2021-11-03 15:52:40|6077.8|6071.8|6077.6|6071.6|6078.1|6072.1|6076.8|6070.8|31
1635954770000|2021-11-03 15:52:50|6077.3|6071.3|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|5
1635954780000|2021-11-03 15:53:00|6076.8|6070.8|6077.3|6071.3|6078|6072|6076.8|6070.8|12
1635954790000|2021-11-03 15:53:10|6077.8|6071.8|6080.3|6074.3|6080.8|6074.8|6077.8|6071.8|6
1635954800000|2021-11-03 15:53:20|6079.8|6073.8|6087.4|6081.4|6088.5|6082.5|6079.8|6073.8|28
1635954810000|2021-11-03 15:53:30|6085.1|6079.1|6087.5|6081.5|6088.1|6082.1|6085.1|6079.1|37
1635954820000|2021-11-03 15:53:40|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|57
1635954830000|2021-11-03 15:53:50|6084.8|6078.8|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|44
1635954840000|2021-11-03 15:54:00|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6084.8|6078.8|21
1635954850000|2021-11-03 15:54:10|6085.6|6079.6|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|6
1635954860000|2021-11-03 15:54:20|6085|6079|6086.3|6080.3|6086.8|6080.8|6084.8|6078.8|17
1635954870000|2021-11-03 15:54:30|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1635954880000|2021-11-03 15:54:40|6085.6|6079.6|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|7
1635954890000|2021-11-03 15:54:50|6085.3|6079.3|6084.8|6078.8|6085.3|6079.3|6084.8|6078.8|1
1635954900000|2021-11-03 15:55:00|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|5
1635954910000|2021-11-03 15:55:10|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|2
1635954920000|2021-11-03 15:55:20|6084.8|6078.8|6084.8|6078.8|6085.3|6079.3|6084.8|6078.8|5
1635954930000|2021-11-03 15:55:30|6085.1|6079.1|6085.6|6079.6|6085.8|6079.8|6084.8|6078.8|12
1635954940000|2021-11-03 15:55:40|6085.8|6079.8|6086.9|6080.9|6086.9|6080.9|6085.6|6079.6|11
1635954950000|2021-11-03 15:55:50|6087.3|6081.3|6086.1|6080.1|6087.3|6081.3|6086.1|6080.1|5
1635954960000|2021-11-03 15:56:00|6086.3|6080.3|6085.8|6079.8|6086.8|6080.8|6085.1|6079.1|15
1635954970000|2021-11-03 15:56:10|6085.6|6079.6|6087.3|6081.3|6087.6|6081.6|6085.6|6079.6|10
1635954980000|2021-11-03 15:56:20|6086.8|6080.8|6087.6|6081.6|6087.8|6081.8|6086.8|6080.8|3
1635954990000|2021-11-03 15:56:30|6087.5|6081.5|6087.6|6081.6|6087.6|6081.6|6087.5|6081.5|2
1635955000000|2021-11-03 15:56:40|6087.5|6081.5|6087.8|6081.8|6088.1|6082.1|6085.8|6079.8|8
1635955010000|2021-11-03 15:56:50|6088.3|6082.3|6088.9|6082.9|6089|6083|6087.3|6081.3|22
1635955020000|2021-11-03 15:57:00|6088.8|6082.8|6089.4|6083.4|6089.4|6083.4|6088.8|6082.8|23
1635955030000|2021-11-03 15:57:10|6089.3|6083.3|6089.3|6083.3|6090.3|6084.3|6088.9|6082.9|52
1635955040000|2021-11-03 15:57:20|6088.8|6082.8|6092.5|6086.5|6092.5|6086.5|6088.8|6082.8|14
1635955050000|2021-11-03 15:57:30|6097|6091|6090.5|6084.5|6097|6091|6090.5|6084.5|215
1635955060000|2021-11-03 15:57:40|6090|6084|6089.5|6083.5|6090.5|6084.5|6089.5|6083.5|5
1635955080000|2021-11-03 15:58:00|6086.9|6080.9|6088|6082|6088|6082|6086.9|6080.9|12
1635955090000|2021-11-03 15:58:10|6089|6083|6088.5|6082.5|6089|6083|6088.5|6082.5|5
1635955100000|2021-11-03 15:58:20|6088|6082|6088|6082|6088|6082|6087.4|6081.4|10
1635955110000|2021-11-03 15:58:30|6087.5|6081.5|6087.9|6081.9|6088.4|6082.4|6087.5|6081.5|0
1635955130000|2021-11-03 15:58:50|6087.4|6081.4|6088.9|6082.9|6088.9|6082.9|6087.4|6081.4|7
1635955150000|2021-11-03 15:59:10|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|3
1635955160000|2021-11-03 15:59:20|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|1
1635955170000|2021-11-03 15:59:30|6086.8|6080.8|6084.4|6078.4|6086.8|6080.8|6083.9|6077.9|23
1635955180000|2021-11-03 15:59:40|6084.3|6078.3|6084.4|6078.4|6084.5|6078.5|6084.3|6078.3|3
1635955190000|2021-11-03 15:59:50|6083.9|6077.9|6084.9|6078.9|6084.9|6078.9|6083.9|6077.9|7
1635955200000|2021-11-03 16:00:00|6084.1|6078.1|6083.4|6077.4|6084.1|6078.1|6083.3|6077.3|10
1635955210000|2021-11-03 16:00:10|6083.3|6077.3|6083.5|6077.5|6084|6078|6083.3|6077.3|4
1635955220000|2021-11-03 16:00:20|6083.6|6077.6|6083|6077|6083.6|6077.6|6083|6077|5
1635955230000|2021-11-03 16:00:30|6082.5|6076.5|6078|6072|6083|6077|6078|6072|9
1635955240000|2021-11-03 16:00:40|6078.4|6072.4|6078.6|6072.6|6078.6|6072.6|6076.5|6070.5|6
1635955250000|2021-11-03 16:00:50|6080.2|6074.2|6080|6074|6081.5|6075.5|6079.5|6073.5|17
1635955260000|2021-11-03 16:01:00|6079.6|6073.6|6080.9|6074.9|6082.1|6076.1|6078.1|6072.1|23
1635955270000|2021-11-03 16:01:10|6080.8|6074.8|6077.5|6071.5|6081.1|6075.1|6077.1|6071.1|18
1635955280000|2021-11-03 16:01:20|6078.6|6072.6|6079|6073|6079|6073|6078.5|6072.5|7
1635955290000|2021-11-03 16:01:30|6078.9|6072.9|6077|6071|6078.9|6072.9|6077|6071|2
1635955300000|2021-11-03 16:01:40|6078|6072|6078.1|6072.1|6079|6073|6078|6072|9
1635955310000|2021-11-03 16:01:50|6078.5|6072.5|6078|6072|6078.5|6072.5|6078|6072|5
1635955320000|2021-11-03 16:02:00|6078.1|6072.1|6078.5|6072.5|6078.5|6072.5|6078.1|6072.1|0
1635955330000|2021-11-03 16:02:10|6078|6072|6078|6072|6078|6072|6078|6072|2
1635955340000|2021-11-03 16:02:20|6078.1|6072.1|6078.4|6072.4|6078.4|6072.4|6078.1|6072.1|0
1635955350000|2021-11-03 16:02:30|6078|6072|6081|6075|6081|6075|6078|6072|7
1635955360000|2021-11-03 16:02:40|6082.1|6076.1|6085|6079|6085|6079|6082.1|6076.1|10
1635955370000|2021-11-03 16:02:50|6084.9|6078.9|6083|6077|6085|6079|6083|6077|10
1635955380000|2021-11-03 16:03:00|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|0
1635955390000|2021-11-03 16:03:10|6083.1|6077.1|6083|6077|6083.1|6077.1|6083|6077|1
1635955400000|2021-11-03 16:03:20|6082.9|6076.9|6082.5|6076.5|6082.9|6076.9|6082|6076|4
1635955420000|2021-11-03 16:03:40|||||||||1
1635955430000|2021-11-03 16:03:50|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|3
1635955440000|2021-11-03 16:04:00|6082.5|6076.5|6087.6|6081.6|6087.6|6081.6|6082|6076|11
1635955450000|2021-11-03 16:04:10|6088.5|6082.5|6087.6|6081.6|6088.5|6082.5|6087.5|6081.5|6
1635955460000|2021-11-03 16:04:20|6088|6082|6086|6080|6088|6082|6086|6080|3
1635955470000|2021-11-03 16:04:30|||||||||2
1635955480000|2021-11-03 16:04:40|6085.5|6079.5|6081|6075|6085.5|6079.5|6081|6075|10
1635955490000|2021-11-03 16:04:50|6080.5|6074.5|6083|6077|6083|6077|6080.5|6074.5|8
1635955500000|2021-11-03 16:05:00|6082|6076|6081.5|6075.5|6082.5|6076.5|6081.5|6075.5|6
1635955510000|2021-11-03 16:05:10|6081.4|6075.4|6081|6075|6083|6077|6081|6075|2
1635955520000|2021-11-03 16:05:20|6082|6076|6080|6074|6082|6076|6080|6074|3
1635955530000|2021-11-03 16:05:30|6079.5|6073.5|6082|6076|6082|6076|6079.5|6073.5|8
1635955540000|2021-11-03 16:05:40|6081|6075|6081|6075|6081|6075|6080.5|6074.5|27
1635955550000|2021-11-03 16:05:50|||||||||1
1635955560000|2021-11-03 16:06:00|6080.5|6074.5|6083|6077|6083|6077|6080.5|6074.5|5
1635955570000|2021-11-03 16:06:10|||||||||2
1635955580000|2021-11-03 16:06:20|6084.5|6078.5|6084.6|6078.6|6084.6|6078.6|6083.5|6077.5|7
1635955590000|2021-11-03 16:06:30|6084.5|6078.5|6084.4|6078.4|6084.5|6078.5|6083.9|6077.9|4
1635955600000|2021-11-03 16:06:40|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|2
1635955610000|2021-11-03 16:06:50|6084.6|6078.6|6084.5|6078.5|6084.6|6078.6|6084.5|6078.5|1
1635955620000|2021-11-03 16:07:00|6085.1|6079.1|6083|6077|6085.5|6079.5|6082.5|6076.5|4
1635955640000|2021-11-03 16:07:20|6082.9|6076.9|6083.5|6077.5|6083.5|6077.5|6082|6076|5
1635955650000|2021-11-03 16:07:30|6083|6077|6081|6075|6083|6077|6081|6075|1
1635955660000|2021-11-03 16:07:40|6083|6077|6082|6076|6083|6077|6082|6076|5
1635955670000|2021-11-03 16:07:50|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|1
1635955680000|2021-11-03 16:08:00|6080.1|6074.1|6080|6074|6081|6075|6079.6|6073.6|5
1635955690000|2021-11-03 16:08:10|6079.6|6073.6|6080|6074|6080|6074|6079.5|6073.5|1
1635955700000|2021-11-03 16:08:20|6079.6|6073.6|6080|6074|6080.4|6074.4|6079|6073|11
1635955710000|2021-11-03 16:08:30|6080.6|6074.6|6081.4|6075.4|6081.5|6075.5|6080.6|6074.6|1
1635955720000|2021-11-03 16:08:40|6081.5|6075.5|6081.4|6075.4|6081.5|6075.5|6081.4|6075.4|1
1635955730000|2021-11-03 16:08:50|6081.3|6075.3|6082.4|6076.4|6082.9|6076.9|6080.9|6074.9|4
1635955740000|2021-11-03 16:09:00|6082.9|6076.9|6082.4|6076.4|6083.1|6077.1|6082.4|6076.4|7
1635955750000|2021-11-03 16:09:10|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1635955770000|2021-11-03 16:09:30|6082.4|6076.4|6084.1|6078.1|6084.1|6078.1|6082.4|6076.4|3
1635955780000|2021-11-03 16:09:40|6085.4|6079.4|6083.4|6077.4|6085.4|6079.4|6082.8|6076.8|9
1635955790000|2021-11-03 16:09:50|6082.9|6076.9|6081.9|6075.9|6082.9|6076.9|6081.8|6075.8|2
1635955800000|2021-11-03 16:10:00|6082.9|6076.9|6082|6076|6082.9|6076.9|6081.9|6075.9|7
1635955810000|2021-11-03 16:10:10|6084|6078|6082.6|6076.6|6084|6078|6082.6|6076.6|1
1635955820000|2021-11-03 16:10:20|6083|6077|6083|6077|6083|6077|6083|6077|0
1635955830000|2021-11-03 16:10:30|6082.8|6076.8|6081.8|6075.8|6082.8|6076.8|6081.4|6075.4|9
1635955840000|2021-11-03 16:10:40|6081.4|6075.4|6082.4|6076.4|6082.4|6076.4|6081.3|6075.3|6
1635955850000|2021-11-03 16:10:50|6082.5|6076.5|6082.4|6076.4|6083.4|6077.4|6082.4|6076.4|2
1635955860000|2021-11-03 16:11:00|6082.5|6076.5|6083.9|6077.9|6083.9|6077.9|6082.5|6076.5|2
1635955870000|2021-11-03 16:11:10|6084.3|6078.3|6086|6080|6086|6080|6084.3|6078.3|11
1635955880000|2021-11-03 16:11:20|6085.8|6079.8|6086.1|6080.1|6086.8|6080.8|6085.5|6079.5|12
1635955890000|2021-11-03 16:11:30|6086.6|6080.6|6086.5|6080.5|6086.6|6080.6|6086.5|6080.5|2
1635955900000|2021-11-03 16:11:40|6086.4|6080.4|6087|6081|6087|6081|6086|6080|2
1635955910000|2021-11-03 16:11:50|6087.6|6081.6|6086.5|6080.5|6088.1|6082.1|6086.5|6080.5|4
1635955920000|2021-11-03 16:12:00|6086.6|6080.6|6087|6081|6087|6081|6086|6080|5
1635955930000|2021-11-03 16:12:10|6087.5|6081.5|6087.6|6081.6|6087.6|6081.6|6087|6081|3
1635955940000|2021-11-03 16:12:20|6087.5|6081.5|6087.9|6081.9|6088.5|6082.5|6087|6081|4
1635955950000|2021-11-03 16:12:30|6088|6082|6086|6080|6088|6082|6086|6080|0
1635955960000|2021-11-03 16:12:40|6085.5|6079.5|6086|6080|6086|6080|6085.5|6079.5|2
1635955970000|2021-11-03 16:12:50|6085.5|6079.5|6087.6|6081.6|6089|6083|6085.5|6079.5|6
1635955980000|2021-11-03 16:13:00|6087|6081|6087|6081|6087.5|6081.5|6087|6081|2
1635955990000|2021-11-03 16:13:10|6086.5|6080.5|6086.4|6080.4|6086.8|6080.8|6086|6080|8
1635956000000|2021-11-03 16:13:20|6087.3|6081.3|6085.9|6079.9|6087.4|6081.4|6085.9|6079.9|1
1635956010000|2021-11-03 16:13:30|6086.3|6080.3|6086|6080|6086.4|6080.4|6086|6080|4
1635956020000|2021-11-03 16:13:40|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|1
1635956040000|2021-11-03 16:14:00|||||||||16
1635956050000|2021-11-03 16:14:10|||||||||6
1635956060000|2021-11-03 16:14:20|6086.5|6080.5|6086.4|6080.4|6086.5|6080.5|6086.4|6080.4|12
1635956070000|2021-11-03 16:14:30|6086|6080|6087.9|6081.9|6089|6083|6085.9|6079.9|23
1635956080000|2021-11-03 16:14:40|6087.5|6081.5|6087|6081|6087.5|6081.5|6086.5|6080.5|5
1635956090000|2021-11-03 16:14:50|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|3
1635956100000|2021-11-03 16:15:00|6088.5|6082.5|6088.4|6082.4|6088.5|6082.5|6087.9|6081.9|21
1635956110000|2021-11-03 16:15:10|6087.9|6081.9|6087.5|6081.5|6087.9|6081.9|6087.5|6081.5|0
1635956120000|2021-11-03 16:15:20|6088|6082|6087.4|6081.4|6088|6082|6086.5|6080.5|13
1635956130000|2021-11-03 16:15:30|6087.5|6081.5|6087.4|6081.4|6087.5|6081.5|6087.4|6081.4|5
1635956140000|2021-11-03 16:15:40|6086.9|6080.9|6087.4|6081.4|6087.4|6081.4|6086.9|6080.9|3
1635956150000|2021-11-03 16:15:50|6088.1|6082.1|6088.5|6082.5|6088.5|6082.5|6088.1|6082.1|7
1635956160000|2021-11-03 16:16:00|6089|6083|6089.5|6083.5|6089.5|6083.5|6089|6083|7
1635956170000|2021-11-03 16:16:10|6089|6083|6089|6083|6089|6083|6089|6083|3
1635956180000|2021-11-03 16:16:20|||||||||1
1635956190000|2021-11-03 16:16:30|6089.5|6083.5|6088.5|6082.5|6089.5|6083.5|6088.5|6082.5|1
1635956200000|2021-11-03 16:16:40|6092|6086|6091.6|6085.6|6092|6086|6091.6|6085.6|29
1635956210000|2021-11-03 16:16:50|6091.5|6085.5|6092.8|6086.8|6092.8|6086.8|6090.8|6084.8|11
1635956220000|2021-11-03 16:17:00|6092.4|6086.4|6092|6086|6093.8|6087.8|6091.5|6085.5|9
1635956230000|2021-11-03 16:17:10|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1635956240000|2021-11-03 16:17:20|6091.3|6085.3|6091.1|6085.1|6091.3|6085.3|6091.1|6085.1|4
1635956250000|2021-11-03 16:17:30|||||||||5
1635956260000|2021-11-03 16:17:40|6090.4|6084.4|6094.5|6088.5|6094.5|6088.5|6090.4|6084.4|21
1635956270000|2021-11-03 16:17:50|6094.4|6088.4|6096.5|6090.5|6096.5|6090.5|6092.5|6086.5|13
1635956280000|2021-11-03 16:18:00|6096|6090|6097|6091|6097|6091|6096|6090|16
1635956290000|2021-11-03 16:18:10|6096|6090|6097.2|6091.2|6097.5|6091.5|6096|6090|13
1635956300000|2021-11-03 16:18:20|6096.5|6090.5|6096|6090|6097.2|6091.2|6096|6090|14
1635956310000|2021-11-03 16:18:30|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|14
1635956320000|2021-11-03 16:18:40|6095.4|6089.4|6096|6090|6096|6090|6095.4|6089.4|3
1635956330000|2021-11-03 16:18:50|6095.9|6089.9|6094.5|6088.5|6095.9|6089.9|6094.5|6088.5|3
1635956340000|2021-11-03 16:19:00|6093.2|6087.2|6093|6087|6093.2|6087.2|6092.5|6086.5|5
1635956350000|2021-11-03 16:19:10|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|46
1635956360000|2021-11-03 16:19:20|6091.8|6085.8|6092.2|6086.2|6092.2|6086.2|6091.8|6085.8|3
1635956370000|2021-11-03 16:19:30|6092|6086|6091|6085|6092|6086|6091|6085|8
1635956380000|2021-11-03 16:19:40|6091.3|6085.3|6091|6085|6091.7|6085.7|6091|6085|56
1635956390000|2021-11-03 16:19:50|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1635956400000|2021-11-03 16:20:00|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|1
1635956410000|2021-11-03 16:20:10|6090.4|6084.4|6090.8|6084.8|6090.8|6084.8|6090.4|6084.4|6
1635956420000|2021-11-03 16:20:20|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|14
1635956430000|2021-11-03 16:20:30|6090.8|6084.8|6090|6084|6090.8|6084.8|6089.7|6083.7|5
1635956440000|2021-11-03 16:20:40|6090.7|6084.7|6092.9|6086.9|6093.4|6087.4|6090.7|6084.7|32
1635956450000|2021-11-03 16:20:50|6092.5|6086.5|6089.9|6083.9|6092.8|6086.8|6089.9|6083.9|0
1635956460000|2021-11-03 16:21:00|6090.9|6084.9|6087.5|6081.5|6090.9|6084.9|6087.5|6081.5|9
1635956470000|2021-11-03 16:21:10|6087|6081|6087.4|6081.4|6087.4|6081.4|6087|6081|2
1635956480000|2021-11-03 16:21:20|6085.8|6079.8|6085.9|6079.9|6085.9|6079.9|6085.8|6079.8|7
1635956490000|2021-11-03 16:21:30|6086|6080|6086.9|6080.9|6087.4|6081.4|6086|6080|3
1635956500000|2021-11-03 16:21:40|6086.5|6080.5|6085.4|6079.4|6086.5|6080.5|6085.4|6079.4|1
1635956510000|2021-11-03 16:21:50|6085|6079|6085.5|6079.5|6085.5|6079.5|6085|6079|2
1635956520000|2021-11-03 16:22:00|6085.4|6079.4|6083.5|6077.5|6085.4|6079.4|6083.4|6077.4|6
1635956530000|2021-11-03 16:22:10|6083.2|6077.2|6085.5|6079.5|6085.9|6079.9|6083|6077|5
1635956550000|2021-11-03 16:22:30|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|1
1635956560000|2021-11-03 16:22:40|6086|6080|6086|6080|6086|6080|6086|6080|0
1635956570000|2021-11-03 16:22:50|6086.7|6080.7|6088.2|6082.2|6088.2|6082.2|6086.7|6080.7|3
1635956580000|2021-11-03 16:23:00|6087.7|6081.7|6086.7|6080.7|6087.7|6081.7|6086.2|6080.2|13
1635956590000|2021-11-03 16:23:10|6086.3|6080.3|6091.3|6085.3|6091.3|6085.3|6086.3|6080.3|9
1635956600000|2021-11-03 16:23:20|6091.7|6085.7|6092.8|6086.8|6092.8|6086.8|6091.2|6085.2|8
1635956610000|2021-11-03 16:23:30|6092.9|6086.9|6093.3|6087.3|6093.3|6087.3|6092.9|6086.9|0
1635956630000|2021-11-03 16:23:50|6092.3|6086.3|6093.2|6087.2|6093.3|6087.3|6091.9|6085.9|15
1635956640000|2021-11-03 16:24:00|6093.4|6087.4|6091.7|6085.7|6093.4|6087.4|6091.7|6085.7|11
1635956650000|2021-11-03 16:24:10|6091.8|6085.8|6091.8|6085.8|6092.2|6086.2|6091.4|6085.4|10
1635956660000|2021-11-03 16:24:20|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.2|6085.2|2
1635956670000|2021-11-03 16:24:30|6091.2|6085.2|6090.8|6084.8|6091.3|6085.3|6090.3|6084.3|3
1635956680000|2021-11-03 16:24:40|6091.2|6085.2|6091.2|6085.2|6091.3|6085.3|6091.2|6085.2|0
1635956690000|2021-11-03 16:24:50|6090.7|6084.7|6091.2|6085.2|6091.3|6085.3|6090.7|6084.7|3
1635956700000|2021-11-03 16:25:00|6091.5|6085.5|6090.7|6084.7|6091.5|6085.5|6089.7|6083.7|12
1635956710000|2021-11-03 16:25:10|6090.2|6084.2|6089.5|6083.5|6090.2|6084.2|6088.7|6082.7|4
1635956720000|2021-11-03 16:25:20|6089.4|6083.4|6089|6083|6089.5|6083.5|6089|6083|2
1635956730000|2021-11-03 16:25:30|6088.9|6082.9|6088.5|6082.5|6088.9|6082.9|6088|6082|1
1635956750000|2021-11-03 16:25:50|6088|6082|6088.5|6082.5|6088.5|6082.5|6088|6082|1
1635956760000|2021-11-03 16:26:00|6087.5|6081.5|6085.7|6079.7|6087.5|6081.5|6085.7|6079.7|5
1635956770000|2021-11-03 16:26:10|6088|6082|6088.5|6082.5|6088.5|6082.5|6087.2|6081.2|12
1635956780000|2021-11-03 16:26:20|6089.4|6083.4|6088.5|6082.5|6089.4|6083.4|6088.5|6082.5|2
1635956790000|2021-11-03 16:26:30|6089|6083|6088|6082|6089|6083|6088|6082|0
1635956800000|2021-11-03 16:26:40|6088.4|6082.4|6088.5|6082.5|6088.5|6082.5|6088.4|6082.4|1
1635956810000|2021-11-03 16:26:50|6088|6082|6089.8|6083.8|6089.8|6083.8|6087.7|6081.7|2
1635956820000|2021-11-03 16:27:00|6089.7|6083.7|6088.3|6082.3|6089.7|6083.7|6088.3|6082.3|4
1635956830000|2021-11-03 16:27:10|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|2
1635956840000|2021-11-03 16:27:20|6087.8|6081.8|6086.9|6080.9|6087.8|6081.8|6086.9|6080.9|5
1635956850000|2021-11-03 16:27:30|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1635956880000|2021-11-03 16:28:00|6087.3|6081.3|6087.2|6081.2|6087.3|6081.3|6087.2|6081.2|1
1635956890000|2021-11-03 16:28:10|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1635956900000|2021-11-03 16:28:20|6087|6081|6086.7|6080.7|6087|6081|6086.7|6080.7|4
1635956910000|2021-11-03 16:28:30|6087.2|6081.2|6088.5|6082.5|6088.7|6082.7|6087.2|6081.2|7
1635956920000|2021-11-03 16:28:40|6088|6082|6088.2|6082.2|6088.2|6082.2|6088|6082|1
1635956930000|2021-11-03 16:28:50|6088|6082|6091.2|6085.2|6091.7|6085.7|6088|6082|12
1635956940000|2021-11-03 16:29:00|6091|6085|6091|6085|6091.2|6085.2|6090.5|6084.5|8
1635956950000|2021-11-03 16:29:10|6091.2|6085.2|6092.8|6086.8|6093.3|6087.3|6091.2|6085.2|15
1635956960000|2021-11-03 16:29:20|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093|6087|0
1635956970000|2021-11-03 16:29:30|6093|6087|6092.7|6086.7|6093|6087|6092.7|6086.7|0
1635956980000|2021-11-03 16:29:40|6091.7|6085.7|6090.9|6084.9|6091.7|6085.7|6090.9|6084.9|2
1635956990000|2021-11-03 16:29:50|6091|6085|6092.2|6086.2|6092.2|6086.2|6090.9|6084.9|9
1635957000000|2021-11-03 16:30:00|6092.7|6086.7|6094|6088|6094.5|6088.5|6092.2|6086.2|8
1635957010000|2021-11-03 16:30:10|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|1
1635957020000|2021-11-03 16:30:20|6093.5|6087.5|6093.2|6087.2|6094|6088|6093.2|6087.2|4
1635957030000|2021-11-03 16:30:30|6092.4|6086.4|6093|6087|6093|6087|6092.4|6086.4|3
1635957040000|2021-11-03 16:30:40|6092.9|6086.9|6092.2|6086.2|6092.9|6086.9|6092.2|6086.2|5
1635957060000|2021-11-03 16:31:00|||||||||8
1635957070000|2021-11-03 16:31:10|6091.5|6085.5|6090.9|6084.9|6091.9|6085.9|6090.9|6084.9|1
1635957080000|2021-11-03 16:31:20|6091.3|6085.3|6090.1|6084.1|6091.3|6085.3|6090.1|6084.1|10
1635957090000|2021-11-03 16:31:30|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|7
1635957100000|2021-11-03 16:31:40|6087.5|6081.5|6087.4|6081.4|6087.5|6081.5|6087.3|6081.3|8
1635957110000|2021-11-03 16:31:50|6087.9|6081.9|6088.9|6082.9|6088.9|6082.9|6087.5|6081.5|5
1635957120000|2021-11-03 16:32:00|6088.6|6082.6|6087.4|6081.4|6088.6|6082.6|6087.4|6081.4|1
1635957130000|2021-11-03 16:32:10|6086.9|6080.9|6088|6082|6088|6082|6086.8|6080.8|3
1635957140000|2021-11-03 16:32:20|6087.5|6081.5|6086.9|6080.9|6088.3|6082.3|6086.9|6080.9|4
1635957150000|2021-11-03 16:32:30|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|0
1635957160000|2021-11-03 16:32:40|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|16
1635957170000|2021-11-03 16:32:50|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1635957180000|2021-11-03 16:33:00|6088.1|6082.1|6090.8|6084.8|6090.8|6084.8|6087.8|6081.8|15
1635957190000|2021-11-03 16:33:10|||||||||5
1635957200000|2021-11-03 16:33:20|6091.1|6085.1|6089.6|6083.6|6091.1|6085.1|6089.6|6083.6|9
1635957210000|2021-11-03 16:33:30|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|2
1635957220000|2021-11-03 16:33:40|6089.1|6083.1|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|0
1635957230000|2021-11-03 16:33:50|||||||||1
1635957240000|2021-11-03 16:34:00|6088.6|6082.6|6087.4|6081.4|6088.6|6082.6|6087.4|6081.4|4
1635957250000|2021-11-03 16:34:10|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|20
1635957260000|2021-11-03 16:34:20|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1635957280000|2021-11-03 16:34:40|6087.8|6081.8|6087.9|6081.9|6087.9|6081.9|6087.8|6081.8|1
1635957290000|2021-11-03 16:34:50|6087.8|6081.8|6087.9|6081.9|6087.9|6081.9|6087.8|6081.8|1
1635957300000|2021-11-03 16:35:00|6087.8|6081.8|6087.8|6081.8|6087.9|6081.9|6087.8|6081.8|3
1635957310000|2021-11-03 16:35:10|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|1
1635957330000|2021-11-03 16:35:30|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|1
1635957340000|2021-11-03 16:35:40|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|2
1635957360000|2021-11-03 16:36:00|6086.9|6080.9|6087|6081|6087.8|6081.8|6086.8|6080.8|5
1635957370000|2021-11-03 16:36:10|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6087.4|6081.4|0
1635957380000|2021-11-03 16:36:20|6087.4|6081.4|6086.8|6080.8|6087.4|6081.4|6086.8|6080.8|2
1635957390000|2021-11-03 16:36:30|||||||||5
1635957410000|2021-11-03 16:36:50|||||||||41
1635957420000|2021-11-03 16:37:00|6086.4|6080.4|6086.8|6080.8|6086.9|6080.9|6086.4|6080.4|6
1635957430000|2021-11-03 16:37:10|6086.6|6080.6|6086.8|6080.8|6086.8|6080.8|6085.8|6079.8|3
1635957440000|2021-11-03 16:37:20|6086.3|6080.3|6085.8|6079.8|6086.3|6080.3|6084.8|6078.8|83
1635957450000|2021-11-03 16:37:30|6087.6|6081.6|6087.9|6081.9|6089.4|6083.4|6087.6|6081.6|74
1635957460000|2021-11-03 16:37:40|6088|6082|6088.5|6082.5|6088.5|6082.5|6087.9|6081.9|1
1635957470000|2021-11-03 16:37:50|6088.4|6082.4|6087.9|6081.9|6088.5|6082.5|6087.9|6081.9|1
1635957480000|2021-11-03 16:38:00|6087.1|6081.1|6090.5|6084.5|6090.5|6084.5|6086.9|6080.9|30
1635957490000|2021-11-03 16:38:10|6090.6|6084.6|6092|6086|6092|6086|6090.6|6084.6|18
1635957500000|2021-11-03 16:38:20|6091.6|6085.6|6090|6084|6091.6|6085.6|6089.6|6083.6|5
1635957510000|2021-11-03 16:38:30|6089.1|6083.1|6089.5|6083.5|6090|6084|6089.1|6083.1|1
1635957520000|2021-11-03 16:38:40|6090|6084|6089.1|6083.1|6090|6084|6089.1|6083.1|2
1635957540000|2021-11-03 16:39:00|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|2
1635957550000|2021-11-03 16:39:10|6088.5|6082.5|6088.5|6082.5|6089|6083|6088.1|6082.1|1
1635957560000|2021-11-03 16:39:20|6088.1|6082.1|6088|6082|6088.1|6082.1|6088|6082|4
1635957570000|2021-11-03 16:39:30|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.1|6082.1|5
1635957580000|2021-11-03 16:39:40|||||||||1
1635957590000|2021-11-03 16:39:50|6088.6|6082.6|6090.5|6084.5|6090.5|6084.5|6088.6|6082.6|4
1635957600000|2021-11-03 16:40:00|6090.1|6084.1|6090|6084|6090.5|6084.5|6089.9|6083.9|2
1635957610000|2021-11-03 16:40:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|1
1635957620000|2021-11-03 16:40:20|6089.5|6083.5|6089.4|6083.4|6090|6084|6089.4|6083.4|10
1635957630000|2021-11-03 16:40:30|6090|6084|6089.4|6083.4|6090|6084|6089.4|6083.4|5
1635957640000|2021-11-03 16:40:40|6089.8|6083.8|6089.9|6083.9|6090.5|6084.5|6089.8|6083.8|9
1635957660000|2021-11-03 16:41:00|6090|6084|6089.5|6083.5|6090.3|6084.3|6089.4|6083.4|7
1635957670000|2021-11-03 16:41:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1635957680000|2021-11-03 16:41:20|6089.5|6083.5|6090.3|6084.3|6090.8|6084.8|6089.5|6083.5|4
1635957690000|2021-11-03 16:41:30|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6088.9|6082.9|0
1635957700000|2021-11-03 16:41:40|6090.3|6084.3|6090.6|6084.6|6090.6|6084.6|6089.5|6083.5|11
1635957710000|2021-11-03 16:41:50|6090.3|6084.3|6090.1|6084.1|6091.1|6085.1|6090|6084|13
1635957720000|2021-11-03 16:42:00|6090|6084|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1635957740000|2021-11-03 16:42:20|6090|6084|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|4
1635957750000|2021-11-03 16:42:30|6089.9|6083.9|6090.1|6084.1|6090.3|6084.3|6089.9|6083.9|18
1635957760000|2021-11-03 16:42:40|6090|6084|6090.1|6084.1|6090.1|6084.1|6089.6|6083.6|1
1635957770000|2021-11-03 16:42:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|4
1635957780000|2021-11-03 16:43:00|6090.9|6084.9|6090.8|6084.8|6091.1|6085.1|6090.8|6084.8|1
1635957830000|2021-11-03 16:43:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|2
1635957840000|2021-11-03 16:44:00|6091.3|6085.3|6095.4|6089.4|6095.4|6089.4|6091.1|6085.1|31
1635957850000|2021-11-03 16:44:10|6095.8|6089.8|6095.4|6089.4|6095.8|6089.8|6095.3|6089.3|3
1635957860000|2021-11-03 16:44:20|6095.8|6089.8|6096.1|6090.1|6096.1|6090.1|6095.4|6089.4|0
1635957870000|2021-11-03 16:44:30|6094.3|6088.3|6094.4|6088.4|6094.4|6088.4|6094.3|6088.3|3
1635957880000|2021-11-03 16:44:40|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.3|6088.3|2
1635957900000|2021-11-03 16:45:00|6094.4|6088.4|6094.3|6088.3|6095.4|6089.4|6094.3|6088.3|9
1635957920000|2021-11-03 16:45:20|6094.1|6088.1|6094|6088|6094.3|6088.3|6094|6088|13
1635957930000|2021-11-03 16:45:30|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6093.6|6087.6|1
1635957940000|2021-11-03 16:45:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|2
1635957950000|2021-11-03 16:45:50|||||||||1
1635957960000|2021-11-03 16:46:00|6093.5|6087.5|6091.6|6085.6|6093.8|6087.8|6091.6|6085.6|8
1635957970000|2021-11-03 16:46:10|||||||||6
1635957980000|2021-11-03 16:46:20|6091.8|6085.8|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|4
1635957990000|2021-11-03 16:46:30|6090.9|6084.9|6091.3|6085.3|6091.3|6085.3|6090.9|6084.9|0
1635958000000|2021-11-03 16:46:40|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|2
1635958010000|2021-11-03 16:46:50|6091.3|6085.3|6090.4|6084.4|6091.3|6085.3|6090.3|6084.3|6
1635958020000|2021-11-03 16:47:00|6090.3|6084.3|6091.3|6085.3|6091.3|6085.3|6090.3|6084.3|4
1635958030000|2021-11-03 16:47:10|6090.9|6084.9|6091.3|6085.3|6091.3|6085.3|6090.9|6084.9|0
1635958040000|2021-11-03 16:47:20|6091.6|6085.6|6092.6|6086.6|6093.3|6087.3|6091.3|6085.3|8
1635958060000|2021-11-03 16:47:40|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|5
1635958070000|2021-11-03 16:47:50|||||||||2
1635958080000|2021-11-03 16:48:00|6093.1|6087.1|6093.1|6087.1|6093.3|6087.3|6093.1|6087.1|5
1635958120000|2021-11-03 16:48:40|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|5
1635958130000|2021-11-03 16:48:50|6095.4|6089.4|6094.9|6088.9|6095.4|6089.4|6094.9|6088.9|13
1635958140000|2021-11-03 16:49:00|6095.3|6089.3|6096.3|6090.3|6096.3|6090.3|6094.8|6088.8|10
1635958150000|2021-11-03 16:49:10|6096.4|6090.4|6096.8|6090.8|6096.9|6090.9|6096.4|6090.4|46
1635958160000|2021-11-03 16:49:20|6096.4|6090.4|6102.4|6096.4|6102.4|6096.4|6096.4|6090.4|83
1635958170000|2021-11-03 16:49:30|6102.3|6096.3|6101.4|6095.4|6102.4|6096.4|6101.3|6095.3|5
1635958180000|2021-11-03 16:49:40|6101.3|6095.3|6099.1|6093.1|6101.3|6095.3|6099.1|6093.1|3
1635958190000|2021-11-03 16:49:50|6099.3|6093.3|6098.8|6092.8|6100.3|6094.3|6098.8|6092.8|1
1635958200000|2021-11-03 16:50:00|6098.4|6092.4|6098.3|6092.3|6098.4|6092.4|6097.8|6091.8|2
1635958210000|2021-11-03 16:50:10|6097.8|6091.8|6098.8|6092.8|6099.3|6093.3|6097.8|6091.8|8
1635958220000|2021-11-03 16:50:20|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|45
1635958230000|2021-11-03 16:50:30|6098.8|6092.8|6097.8|6091.8|6098.8|6092.8|6097.4|6091.4|10
1635958240000|2021-11-03 16:50:40|6098.3|6092.3|6097.8|6091.8|6098.3|6092.3|6097.8|6091.8|0
1635958250000|2021-11-03 16:50:50|||||||||1
1635958260000|2021-11-03 16:51:00|6097.3|6091.3|6095.8|6089.8|6097.8|6091.8|6095.8|6089.8|2
1635958270000|2021-11-03 16:51:10|6095.3|6089.3|6095.4|6089.4|6096.3|6090.3|6095.3|6089.3|12
1635958280000|2021-11-03 16:51:20|6096.3|6090.3|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|0
1635958290000|2021-11-03 16:51:30|6096.8|6090.8|6099.3|6093.3|6099.3|6093.3|6096.8|6090.8|10
1635958300000|2021-11-03 16:51:40|6099.6|6093.6|6099.4|6093.4|6100.1|6094.1|6099.4|6093.4|1
1635958310000|2021-11-03 16:51:50|6100.4|6094.4|6100.1|6094.1|6100.4|6094.4|6100.1|6094.1|6
1635958320000|2021-11-03 16:52:00|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6097.4|6091.4|6
1635958330000|2021-11-03 16:52:10|6098.4|6092.4|6097.9|6091.9|6098.4|6092.4|6097.8|6091.8|1
1635958340000|2021-11-03 16:52:20|6097.8|6091.8|6099.8|6093.8|6099.9|6093.9|6097.3|6091.3|14
1635958350000|2021-11-03 16:52:30|6099.9|6093.9|6098.9|6092.9|6099.9|6093.9|6098.5|6092.5|0
1635958360000|2021-11-03 16:52:40|6097.8|6091.8|6097.8|6091.8|6097.9|6091.9|6097.3|6091.3|7
1635958370000|2021-11-03 16:52:50|6097.9|6091.9|6097.3|6091.3|6098.4|6092.4|6097.3|6091.3|1
1635958380000|2021-11-03 16:53:00|||||||||1
1635958390000|2021-11-03 16:53:10|6097.9|6091.9|6097.8|6091.8|6097.9|6091.9|6097.8|6091.8|4
1635958400000|2021-11-03 16:53:20|6097.4|6091.4|6094.9|6088.9|6097.4|6091.4|6094.9|6088.9|20
1635958410000|2021-11-03 16:53:30|6095.4|6089.4|6095|6089|6095.5|6089.5|6094.5|6088.5|4
1635958420000|2021-11-03 16:53:40|6094.5|6088.5|6092.5|6086.5|6094.5|6088.5|6092|6086|5
1635958430000|2021-11-03 16:53:50|6092.4|6086.4|6091.7|6085.7|6092.4|6086.4|6091.5|6085.5|0
1635958440000|2021-11-03 16:54:00|6091.4|6085.4|6091.5|6085.5|6091.5|6085.5|6091|6085|0
1635958450000|2021-11-03 16:54:10|6090|6084|6090|6084|6090|6084|6090|6084|3
1635958480000|2021-11-03 16:54:40|6090.2|6084.2|6090.5|6084.5|6090.5|6084.5|6090.2|6084.2|0
1635958490000|2021-11-03 16:54:50|6090|6084|6090|6084|6090|6084|6090|6084|1
1635958500000|2021-11-03 16:55:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|2
1635958510000|2021-11-03 16:55:10|6089.8|6083.8|6090|6084|6090|6084|6089.8|6083.8|5
1635958520000|2021-11-03 16:55:20|6089.5|6083.5|6090|6084|6090|6084|6089.5|6083.5|1
1635958530000|2021-11-03 16:55:30|||||||||1
1635958540000|2021-11-03 16:55:40|6089.5|6083.5|6088|6082|6089.5|6083.5|6088|6082|3
1635958550000|2021-11-03 16:55:50|6087.5|6081.5|6089.5|6083.5|6089.5|6083.5|6087.2|6081.2|11
1635958560000|2021-11-03 16:56:00|6089.2|6083.2|6090|6084|6090.5|6084.5|6089|6083|3
1635958570000|2021-11-03 16:56:10|6089.7|6083.7|6088.7|6082.7|6089.7|6083.7|6088.7|6082.7|0
1635958580000|2021-11-03 16:56:20|6089.2|6083.2|6088.2|6082.2|6089.2|6083.2|6088.2|6082.2|0
1635958590000|2021-11-03 16:56:30|6087.7|6081.7|6088.5|6082.5|6088.5|6082.5|6087.7|6081.7|0
1635958600000|2021-11-03 16:56:40|6088.4|6082.4|6089.5|6083.5|6089.5|6083.5|6088.4|6082.4|0
1635958610000|2021-11-03 16:56:50|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|2
1635958620000|2021-11-03 16:57:00|6089.8|6083.8|6090.2|6084.2|6090.2|6084.2|6089.8|6083.8|2
1635958640000|2021-11-03 16:57:20|6091.2|6085.2|6091.5|6085.5|6091.5|6085.5|6091.2|6085.2|1
1635958660000|2021-11-03 16:57:40|6091|6085|6091|6085|6091|6085|6091|6085|1
1635958670000|2021-11-03 16:57:50|6090|6084|6090.5|6084.5|6090.5|6084.5|6090|6084|1
1635958690000|2021-11-03 16:58:10|||||||||1
1635958710000|2021-11-03 16:58:30|||||||||2
1635958720000|2021-11-03 16:58:40|6090|6084|6090|6084|6090|6084|6089.5|6083.5|4
1635958730000|2021-11-03 16:58:50|6089.9|6083.9|6090|6084|6090|6084|6089.5|6083.5|2
1635958740000|2021-11-03 16:59:00|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6089.5|6083.5|9
1635958760000|2021-11-03 16:59:20|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|2
1635958780000|2021-11-03 16:59:40|6090|6084|6091|6085|6091|6085|6090|6084|5
1635958790000|2021-11-03 16:59:50|6090.9|6084.9|6090.5|6084.5|6090.9|6084.9|6090.5|6084.5|0
1635958800000|2021-11-03 17:00:00|6090.7|6084.7|6092.2|6086.2|6092.2|6086.2|6090.7|6084.7|4
1635958810000|2021-11-03 17:00:10|6092.8|6086.8|6092.5|6086.5|6092.8|6086.8|6092.5|6086.5|9
1635958820000|2021-11-03 17:00:20|6092.2|6086.2|6091.2|6085.2|6092.2|6086.2|6091.2|6085.2|5
1635958830000|2021-11-03 17:00:30|6091.7|6085.7|6093.2|6087.2|6093.2|6087.2|6091.7|6085.7|11
1635958840000|2021-11-03 17:00:40|6093.9|6087.9|6093.9|6087.9|6094.5|6088.5|6093.9|6087.9|4
1635958860000|2021-11-03 17:01:00|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6092|6086|6
1635958870000|2021-11-03 17:01:10|6093|6087|6091.7|6085.7|6093|6087|6091.5|6085.5|4
1635958880000|2021-11-03 17:01:20|6092|6086|6091.5|6085.5|6092|6086|6091.5|6085.5|0
1635958890000|2021-11-03 17:01:30|6091.8|6085.8|6091.5|6085.5|6092.2|6086.2|6091.5|6085.5|2
1635958900000|2021-11-03 17:01:40|||||||||1
1635958910000|2021-11-03 17:01:50|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1635958920000|2021-11-03 17:02:00|6091.5|6085.5|6090.5|6084.5|6091.5|6085.5|6090.5|6084.5|3
1635958930000|2021-11-03 17:02:10|6090.9|6084.9|6088.7|6082.7|6091|6085|6088.2|6082.2|17
1635958940000|2021-11-03 17:02:20|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|4
1635958950000|2021-11-03 17:02:30|6088.7|6082.7|6088.5|6082.5|6089.2|6083.2|6088.5|6082.5|5
1635958960000|2021-11-03 17:02:40|6088.7|6082.7|6088.5|6082.5|6088.7|6082.7|6088.5|6082.5|1
1635958970000|2021-11-03 17:02:50|6088.9|6082.9|6088.7|6082.7|6089.2|6083.2|6088.7|6082.7|4
1635958980000|2021-11-03 17:03:00|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|5
1635958990000|2021-11-03 17:03:10|6087.5|6081.5|6087.4|6081.4|6087.5|6081.5|6087|6081|2
1635959000000|2021-11-03 17:03:20|6087|6081|6087.4|6081.4|6087.4|6081.4|6087|6081|0
1635959010000|2021-11-03 17:03:30|6087|6081|6087.5|6081.5|6087.5|6081.5|6087|6081|0
1635959020000|2021-11-03 17:03:40|||||||||1
1635959030000|2021-11-03 17:03:50|||||||||1
1635959040000|2021-11-03 17:04:00|6087.7|6081.7|6088|6082|6088.7|6082.7|6087.5|6081.5|4
1635959050000|2021-11-03 17:04:10|6087.7|6081.7|6087.9|6081.9|6088|6082|6087.5|6081.5|0
1635959060000|2021-11-03 17:04:20|6087.5|6081.5|6086.7|6080.7|6087.5|6081.5|6086.7|6080.7|2
1635959070000|2021-11-03 17:04:30|6086.5|6080.5|6087.5|6081.5|6087.5|6081.5|6086.5|6080.5|4
1635959080000|2021-11-03 17:04:40|6087.2|6081.2|6087.4|6081.4|6088.5|6082.5|6087.2|6081.2|5
1635959090000|2021-11-03 17:04:50|6087|6081|6087.5|6081.5|6087.5|6081.5|6086.7|6080.7|10
1635959100000|2021-11-03 17:05:00|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|8
1635959120000|2021-11-03 17:05:20|||||||||1
1635959140000|2021-11-03 17:05:40|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6
1635959150000|2021-11-03 17:05:50|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|1
1635959160000|2021-11-03 17:06:00|6086.7|6080.7|6087|6081|6087|6081|6086.5|6080.5|10
1635959170000|2021-11-03 17:06:10|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|1
1635959180000|2021-11-03 17:06:20|6086.7|6080.7|6087|6081|6087|6081|6086.7|6080.7|1
1635959200000|2021-11-03 17:06:40|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1635959220000|2021-11-03 17:07:00|||||||||2
1635959230000|2021-11-03 17:07:10|6087|6081|6087|6081|6087|6081|6087|6081|2
1635959260000|2021-11-03 17:07:40|6087.5|6081.5|6087|6081|6087.5|6081.5|6087|6081|2
1635959270000|2021-11-03 17:07:50|6087.5|6081.5|6087|6081|6087.5|6081.5|6086.9|6080.9|5
1635959280000|2021-11-03 17:08:00|6087.5|6081.5|6087|6081|6087.5|6081.5|6087|6081|6
1635959290000|2021-11-03 17:08:10|6086.9|6080.9|6087|6081|6087|6081|6086.5|6080.5|5
1635959310000|2021-11-03 17:08:30|6086.5|6080.5|6087.5|6081.5|6087.5|6081.5|6086.5|6080.5|8
1635959320000|2021-11-03 17:08:40|6086.9|6080.9|6086.5|6080.5|6086.9|6080.9|6086.5|6080.5|3
1635959340000|2021-11-03 17:09:00|||||||||1
1635959360000|2021-11-03 17:09:20|||||||||3
1635959370000|2021-11-03 17:09:30|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6086.2|6080.2|18
1635959380000|2021-11-03 17:09:40|6086.5|6080.5|6087.2|6081.2|6087.2|6081.2|6086.5|6080.5|2
1635959390000|2021-11-03 17:09:50|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|1
1635959400000|2021-11-03 17:10:00|6086.8|6080.8|6086.7|6080.7|6087.2|6081.2|6086.7|6080.7|11
1635959410000|2021-11-03 17:10:10|6086.8|6080.8|6088|6082|6088.7|6082.7|6086.8|6080.8|20
1635959420000|2021-11-03 17:10:20|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|4
1635959440000|2021-11-03 17:10:40|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1635959450000|2021-11-03 17:10:50|6087.8|6081.8|6087.9|6081.9|6088.5|6082.5|6087.7|6081.7|10
1635959460000|2021-11-03 17:11:00|6087.5|6081.5|6088|6082|6088.5|6082.5|6087.5|6081.5|5
1635959480000|2021-11-03 17:11:20|6087.5|6081.5|6088.2|6082.2|6088.5|6082.5|6087.5|6081.5|11
1635959490000|2021-11-03 17:11:30|||||||||6
1635959500000|2021-11-03 17:11:40|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6086.8|6080.8|5
1635959510000|2021-11-03 17:11:50|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1635959540000|2021-11-03 17:12:20|||||||||3
1635959570000|2021-11-03 17:12:50|6088|6082|6089.2|6083.2|6089.2|6083.2|6087.7|6081.7|12
1635959580000|2021-11-03 17:13:00|6088.7|6082.7|6088.5|6082.5|6089.2|6083.2|6088.5|6082.5|4
1635959590000|2021-11-03 17:13:10|6093.2|6087.2|6095.5|6089.5|6095.7|6089.7|6093.2|6087.2|22
1635959600000|2021-11-03 17:13:20|6098.2|6092.2|6098|6092|6098.2|6092.2|6096.8|6090.8|70
1635959610000|2021-11-03 17:13:30|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|1
1635959620000|2021-11-03 17:13:40|6097.8|6091.8|6094.9|6088.9|6097.8|6091.8|6094.9|6088.9|8
1635959630000|2021-11-03 17:13:50|6095|6089|6093.9|6087.9|6095|6089|6093.9|6087.9|4
1635959640000|2021-11-03 17:14:00|6094|6088|6095.5|6089.5|6096|6090|6094|6088|16
1635959660000|2021-11-03 17:14:20|6095.2|6089.2|6094|6088|6095.2|6089.2|6094|6088|21
1635959670000|2021-11-03 17:14:30|||||||||4
1635959680000|2021-11-03 17:14:40|6093.7|6087.7|6094.3|6088.3|6094.3|6088.3|6093.7|6087.7|3
1635959690000|2021-11-03 17:14:50|6094.8|6088.8|6094.3|6088.3|6094.8|6088.8|6094.3|6088.3|3
1635959700000|2021-11-03 17:15:00|6094.9|6088.9|6095.7|6089.7|6096.8|6090.8|6094|6088|13
1635959710000|2021-11-03 17:15:10|6095.5|6089.5|6096.7|6090.7|6097.2|6091.2|6095.2|6089.2|5
1635959720000|2021-11-03 17:15:20|6097.2|6091.2|6095.3|6089.3|6099|6093|6095.3|6089.3|27
1635959730000|2021-11-03 17:15:30|6095.2|6089.2|6096.9|6090.9|6097.4|6091.4|6094.8|6088.8|48
1635959740000|2021-11-03 17:15:40|6097.3|6091.3|6096.9|6090.9|6097.3|6091.3|6096.5|6090.5|8
1635959750000|2021-11-03 17:15:50|6096.5|6090.5|6096.7|6090.7|6097|6091|6096.5|6090.5|6
1635959760000|2021-11-03 17:16:00|6097|6091|6096.9|6090.9|6097|6091|6096.9|6090.9|2
1635959770000|2021-11-03 17:16:10|6096.2|6090.2|6095.9|6089.9|6096.2|6090.2|6095.5|6089.5|2
1635959780000|2021-11-03 17:16:20|6096.3|6090.3|6095.8|6089.8|6096.8|6090.8|6095.4|6089.4|4
1635959790000|2021-11-03 17:16:30|6095.4|6089.4|6093.8|6087.8|6095.8|6089.8|6093.4|6087.4|4
1635959800000|2021-11-03 17:16:40|6093|6087|6093.3|6087.3|6093.3|6087.3|6092.4|6086.4|4
1635959810000|2021-11-03 17:16:50|6092.4|6086.4|6092.4|6086.4|6092.8|6086.8|6090.9|6084.9|4
1635959830000|2021-11-03 17:17:10|6092.3|6086.3|6092.4|6086.4|6092.8|6086.8|6092.3|6086.3|1
1635959850000|2021-11-03 17:17:30|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|5
1635959870000|2021-11-03 17:17:50|6092.9|6086.9|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|0
1635959880000|2021-11-03 17:18:00|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|3
1635959900000|2021-11-03 17:18:20|6092.5|6086.5|6092.8|6086.8|6092.8|6086.8|6092.5|6086.5|1
1635959910000|2021-11-03 17:18:30|6092.4|6086.4|6091.8|6085.8|6092.4|6086.4|6091.7|6085.7|2
1635959920000|2021-11-03 17:18:40|6091.9|6085.9|6092.5|6086.5|6092.5|6086.5|6091.5|6085.5|2
1635959940000|2021-11-03 17:19:00|6093.2|6087.2|6092.5|6086.5|6093.5|6087.5|6092.5|6086.5|11
1635959950000|2021-11-03 17:19:10|6091.5|6085.5|6090|6084|6091.5|6085.5|6090|6084|5
1635959960000|2021-11-03 17:19:20|6089.9|6083.9|6090.7|6084.7|6090.7|6084.7|6089.9|6083.9|3
1635959970000|2021-11-03 17:19:30|6092|6086|6092|6086|6092|6086|6092|6086|0
1635959980000|2021-11-03 17:19:40|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6091.5|6085.5|0
1635959990000|2021-11-03 17:19:50|6092|6086|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|0
1635960000000|2021-11-03 17:20:00|6091.8|6085.8|6091.8|6085.8|6091.9|6085.9|6090.4|6084.4|5
1635960020000|2021-11-03 17:20:20|6090.8|6084.8|6091.8|6085.8|6091.8|6085.8|6090.8|6084.8|4
1635960030000|2021-11-03 17:20:30|6091.9|6085.9|6091.8|6085.8|6092.3|6086.3|6091.7|6085.7|2
1635960040000|2021-11-03 17:20:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1635960050000|2021-11-03 17:20:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|1
1635960060000|2021-11-03 17:21:00|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1635960070000|2021-11-03 17:21:10|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1635960080000|2021-11-03 17:21:20|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1635960090000|2021-11-03 17:21:30|6089.8|6083.8|6090.9|6084.9|6091.3|6085.3|6089.8|6083.8|8
1635960100000|2021-11-03 17:21:40|6091.3|6085.3|6090.8|6084.8|6091.7|6085.7|6090.8|6084.8|11
1635960110000|2021-11-03 17:21:50|6091.3|6085.3|6091.8|6085.8|6091.9|6085.9|6091|6085|15
1635960120000|2021-11-03 17:22:00|6091.7|6085.7|6092.8|6086.8|6093.2|6087.2|6091.7|6085.7|19
1635960130000|2021-11-03 17:22:10|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|1
1635960140000|2021-11-03 17:22:20|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|2
1635960150000|2021-11-03 17:22:30|6092.8|6086.8|6092.7|6086.7|6092.8|6086.8|6092.7|6086.7|3
1635960160000|2021-11-03 17:22:40|6092.8|6086.8|6092.7|6086.7|6092.8|6086.8|6092.7|6086.7|0
1635960170000|2021-11-03 17:22:50|6094.9|6088.9|6094.4|6088.4|6094.9|6088.9|6094.4|6088.4|4
1635960180000|2021-11-03 17:23:00|6094.5|6088.5|6094.8|6088.8|6095.3|6089.3|6094.5|6088.5|1
1635960200000|2021-11-03 17:23:20|6094.7|6088.7|6093.3|6087.3|6094.8|6088.8|6093.3|6087.3|2
1635960210000|2021-11-03 17:23:30|6092.8|6086.8|6092.8|6086.8|6093.2|6087.2|6092.8|6086.8|7
1635960220000|2021-11-03 17:23:40|6092.7|6086.7|6091.3|6085.3|6092.7|6086.7|6091.2|6085.2|3
1635960230000|2021-11-03 17:23:50|6091.2|6085.2|6090.7|6084.7|6092.2|6086.2|6090.7|6084.7|3
1635960240000|2021-11-03 17:24:00|6090.5|6084.5|6089.7|6083.7|6090.5|6084.5|6089.7|6083.7|0
1635960250000|2021-11-03 17:24:10|6090.3|6084.3|6090.7|6084.7|6090.7|6084.7|6090.3|6084.3|1
1635960260000|2021-11-03 17:24:20|6090.3|6084.3|6090.2|6084.2|6090.3|6084.3|6090.2|6084.2|1
1635960270000|2021-11-03 17:24:30|6090.3|6084.3|6090.7|6084.7|6090.7|6084.7|6090.3|6084.3|0
1635960300000|2021-11-03 17:25:00|6090.9|6084.9|6092|6086|6092.2|6086.2|6090.9|6084.9|5
1635960320000|2021-11-03 17:25:20|6091.7|6085.7|6090.5|6084.5|6091.7|6085.7|6090|6084|3
1635960330000|2021-11-03 17:25:30|6090.7|6084.7|6090.5|6084.5|6090.7|6084.7|6090.5|6084.5|0
1635960340000|2021-11-03 17:25:40|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|1
1635960360000|2021-11-03 17:26:00|6090|6084|6090.5|6084.5|6090.5|6084.5|6090|6084|2
1635960370000|2021-11-03 17:26:10|6090|6084|6090.5|6084.5|6090.9|6084.9|6090|6084|0
1635960390000|2021-11-03 17:26:30|6091|6085|6091|6085|6091|6085|6091|6085|0
1635960410000|2021-11-03 17:26:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.2|6084.2|2
1635960420000|2021-11-03 17:27:00|6091.5|6085.5|6091.7|6085.7|6091.7|6085.7|6091.5|6085.5|3
1635960430000|2021-11-03 17:27:10|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|2
1635960440000|2021-11-03 17:27:20|6091|6085|6091|6085|6091|6085|6091|6085|0
1635960450000|2021-11-03 17:27:30|6091.3|6085.3|6091.7|6085.7|6091.7|6085.7|6091.3|6085.3|8
1635960460000|2021-11-03 17:27:40|||||||||1
1635960470000|2021-11-03 17:27:50|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|5
1635960490000|2021-11-03 17:28:10|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.2|6084.2|31
1635960500000|2021-11-03 17:28:20|||||||||7
1635960510000|2021-11-03 17:28:30|6090.3|6084.3|6090|6084|6090.3|6084.3|6090|6084|1
1635960520000|2021-11-03 17:28:40|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|1
1635960530000|2021-11-03 17:28:50|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|16
1635960540000|2021-11-03 17:29:00|6091|6085|6091.2|6085.2|6091.2|6085.2|6089.7|6083.7|10
1635960560000|2021-11-03 17:29:20|6090.8|6084.8|6090|6084|6090.8|6084.8|6090|6084|10
1635960570000|2021-11-03 17:29:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|4
1635960580000|2021-11-03 17:29:40|6090|6084|6089.7|6083.7|6090|6084|6089.7|6083.7|4
1635960590000|2021-11-03 17:29:50|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|2
1635960600000|2021-11-03 17:30:00|6088.7|6082.7|6088|6082|6088.7|6082.7|6087.5|6081.5|4
1635960610000|2021-11-03 17:30:10|6087.5|6081.5|6086|6080|6087.5|6081.5|6086|6080|8
1635960620000|2021-11-03 17:30:20|6086.9|6080.9|6087.2|6081.2|6087.7|6081.7|6086.5|6080.5|6
1635960630000|2021-11-03 17:30:30|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|2
1635960640000|2021-11-03 17:30:40|6089|6083|6089.7|6083.7|6090|6084|6089|6083|6
1635960650000|2021-11-03 17:30:50|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|1
1635960660000|2021-11-03 17:31:00|6089.5|6083.5|6088.5|6082.5|6090.2|6084.2|6088.5|6082.5|4
1635960670000|2021-11-03 17:31:10|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1635960680000|2021-11-03 17:31:20|6087.7|6081.7|6087.8|6081.8|6087.8|6081.8|6087.7|6081.7|5
1635960700000|2021-11-03 17:31:40|6086.8|6080.8|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|1
1635960710000|2021-11-03 17:31:50|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|3
1635960740000|2021-11-03 17:32:20|6086.7|6080.7|6086.3|6080.3|6086.7|6080.7|6086.2|6080.2|5
1635960750000|2021-11-03 17:32:30|6086.2|6080.2|6085.3|6079.3|6086.2|6080.2|6085.3|6079.3|0
1635960760000|2021-11-03 17:32:40|||||||||4
1635960770000|2021-11-03 17:32:50|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|7
1635960780000|2021-11-03 17:33:00|6085.3|6079.3|6085.3|6079.3|6085.4|6079.4|6085.3|6079.3|5
1635960790000|2021-11-03 17:33:10|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|11
1635960800000|2021-11-03 17:33:20|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|12
1635960810000|2021-11-03 17:33:30|6084.2|6078.2|6083.2|6077.2|6084.2|6078.2|6083.2|6077.2|11
1635960820000|2021-11-03 17:33:40|6083.5|6077.5|6084.2|6078.2|6084.2|6078.2|6083.5|6077.5|3
1635960840000|2021-11-03 17:34:00|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.5|6078.5|7
1635960860000|2021-11-03 17:34:20|6083.7|6077.7|6085.7|6079.7|6085.7|6079.7|6083.7|6077.7|31
1635960870000|2021-11-03 17:34:30|6085.5|6079.5|6085.7|6079.7|6085.7|6079.7|6085.5|6079.5|9
1635960880000|2021-11-03 17:34:40|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1635960900000|2021-11-03 17:35:00|6085|6079|6085.2|6079.2|6085.2|6079.2|6084.7|6078.7|1
1635960910000|2021-11-03 17:35:10|6085.7|6079.7|6086.8|6080.8|6086.8|6080.8|6085.7|6079.7|3
1635960920000|2021-11-03 17:35:20|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|2
1635960930000|2021-11-03 17:35:30|6087.9|6081.9|6088.9|6082.9|6088.9|6082.9|6087.9|6081.9|5
1635960940000|2021-11-03 17:35:40|6088.8|6082.8|6088.9|6082.9|6088.9|6082.9|6088.8|6082.8|0
1635960950000|2021-11-03 17:35:50|6089.1|6083.1|6088.9|6082.9|6089.1|6083.1|6088.8|6082.8|5
1635960960000|2021-11-03 17:36:00|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|3
1635960970000|2021-11-03 17:36:10|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|2
1635960980000|2021-11-03 17:36:20|6089.4|6083.4|6090.3|6084.3|6090.3|6084.3|6089.4|6083.4|7
1635961000000|2021-11-03 17:36:40|6090.4|6084.4|6090.3|6084.3|6090.4|6084.4|6090.3|6084.3|2
1635961010000|2021-11-03 17:36:50|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|4
1635961020000|2021-11-03 17:37:00|||||||||1
1635961030000|2021-11-03 17:37:10|6089.4|6083.4|6089.3|6083.3|6089.4|6083.4|6089.3|6083.3|1
1635961040000|2021-11-03 17:37:20|||||||||24
1635961050000|2021-11-03 17:37:30|6087.9|6081.9|6088.3|6082.3|6088.3|6082.3|6087.9|6081.9|4
1635961070000|2021-11-03 17:37:50|6088.7|6082.7|6088.8|6082.8|6088.8|6082.8|6088.7|6082.7|1
1635961080000|2021-11-03 17:38:00|6089.1|6083.1|6090.8|6084.8|6090.8|6084.8|6089.1|6083.1|14
1635961090000|2021-11-03 17:38:10|6091.2|6085.2|6091.3|6085.3|6091.3|6085.3|6090.9|6084.9|4
1635961100000|2021-11-03 17:38:20|6091.7|6085.7|6090.9|6084.9|6091.7|6085.7|6090.9|6084.9|0
1635961130000|2021-11-03 17:38:50|6090.4|6084.4|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|1
1635961140000|2021-11-03 17:39:00|6090.9|6084.9|6091.8|6085.8|6091.8|6085.8|6090.8|6084.8|9
1635961150000|2021-11-03 17:39:10|6091.4|6085.4|6089.8|6083.8|6091.4|6085.4|6089.4|6083.4|4
1635961170000|2021-11-03 17:39:30|6090.8|6084.8|6090.9|6084.9|6090.9|6084.9|6090.8|6084.8|2
1635961180000|2021-11-03 17:39:40|6091.8|6085.8|6091.3|6085.3|6091.9|6085.9|6090.9|6084.9|3
1635961190000|2021-11-03 17:39:50|6090.9|6084.9|6089.7|6083.7|6090.9|6084.9|6089.7|6083.7|3
1635961200000|2021-11-03 17:40:00|6089.3|6083.3|6089.8|6083.8|6090.3|6084.3|6089.3|6083.3|0
1635961210000|2021-11-03 17:40:10|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6088.9|6082.9|2
1635961220000|2021-11-03 17:40:20|6089.2|6083.2|6088.7|6082.7|6089.2|6083.2|6088.7|6082.7|10
1635961230000|2021-11-03 17:40:30|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|1
1635961240000|2021-11-03 17:40:40|6088.8|6082.8|6089.8|6083.8|6089.8|6083.8|6088.7|6082.7|3
1635961250000|2021-11-03 17:40:50|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1635961260000|2021-11-03 17:41:00|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|3
1635961270000|2021-11-03 17:41:10|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|4
1635961280000|2021-11-03 17:41:20|6091.8|6085.8|6091.9|6085.9|6091.9|6085.9|6091.3|6085.3|1
1635961290000|2021-11-03 17:41:30|6092.4|6086.4|6091.3|6085.3|6092.8|6086.8|6090.3|6084.3|42
1635961300000|2021-11-03 17:41:40|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6090.8|6084.8|10
1635961310000|2021-11-03 17:41:50|6091.8|6085.8|6091.3|6085.3|6092.9|6086.9|6090.4|6084.4|18
1635961320000|2021-11-03 17:42:00|6090.9|6084.9|6091.3|6085.3|6092.3|6086.3|6090.9|6084.9|16
1635961330000|2021-11-03 17:42:10|6091.7|6085.7|6094.1|6088.1|6094.1|6088.1|6091.7|6085.7|11
1635961340000|2021-11-03 17:42:20|6094.2|6088.2|6094.2|6088.2|6094.6|6088.6|6093.6|6087.6|6
1635961350000|2021-11-03 17:42:30|6094.6|6088.6|6094.2|6088.2|6095.1|6089.1|6094.2|6088.2|10
1635961360000|2021-11-03 17:42:40|6094.1|6088.1|6094.2|6088.2|6094.2|6088.2|6094.1|6088.1|4
1635961370000|2021-11-03 17:42:50|6094.7|6088.7|6094.6|6088.6|6094.7|6088.7|6094.6|6088.6|25
1635961380000|2021-11-03 17:43:00|6094.1|6088.1|6093.2|6087.2|6094.1|6088.1|6092.8|6086.8|7
1635961390000|2021-11-03 17:43:10|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6092.9|6086.9|1
1635961400000|2021-11-03 17:43:20|6092.6|6086.6|6091.2|6085.2|6092.6|6086.6|6091.2|6085.2|4
1635961410000|2021-11-03 17:43:30|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|9
1635961420000|2021-11-03 17:43:40|6092.3|6086.3|6092.2|6086.2|6092.3|6086.3|6092.1|6086.1|3
1635961430000|2021-11-03 17:43:50|6092.1|6086.1|6092.2|6086.2|6092.2|6086.2|6091.8|6085.8|4
1635961440000|2021-11-03 17:44:00|||||||||1
1635961450000|2021-11-03 17:44:10|6092.1|6086.1|6092.6|6086.6|6093.1|6087.1|6092.1|6086.1|18
1635961460000|2021-11-03 17:44:20|6092.4|6086.4|6094.2|6088.2|6094.2|6088.2|6092.4|6086.4|4
1635961470000|2021-11-03 17:44:30|6091.7|6085.7|6093.6|6087.6|6093.6|6087.6|6091.7|6085.7|5
1635961480000|2021-11-03 17:44:40|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|2
1635961490000|2021-11-03 17:44:50|6092.8|6086.8|6093.1|6087.1|6093.3|6087.3|6092.6|6086.6|6
1635961500000|2021-11-03 17:45:00|6093.6|6087.6|6092.6|6086.6|6093.6|6087.6|6092.6|6086.6|1
1635961510000|2021-11-03 17:45:10|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|2
1635961520000|2021-11-03 17:45:20|6092.7|6086.7|6092.6|6086.6|6092.7|6086.7|6092.6|6086.6|2
1635961530000|2021-11-03 17:45:30|6092.9|6086.9|6092.2|6086.2|6092.9|6086.9|6092.2|6086.2|0
1635961540000|2021-11-03 17:45:40|6092.6|6086.6|6092.2|6086.2|6093.1|6087.1|6092.2|6086.2|0
1635961550000|2021-11-03 17:45:50|6092.6|6086.6|6092.2|6086.2|6092.6|6086.6|6092.2|6086.2|1
1635961560000|2021-11-03 17:46:00|6092.9|6086.9|6092.6|6086.6|6092.9|6086.9|6092.6|6086.6|2
1635961570000|2021-11-03 17:46:10|6092.7|6086.7|6093.1|6087.1|6093.1|6087.1|6092.7|6086.7|0
1635961580000|2021-11-03 17:46:20|6094.1|6088.1|6093.2|6087.2|6094.1|6088.1|6093.2|6087.2|5
1635961590000|2021-11-03 17:46:30|6092.7|6086.7|6093.1|6087.1|6093.6|6087.6|6092.7|6086.7|2
1635961600000|2021-11-03 17:46:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|3
1635961610000|2021-11-03 17:46:50|6094.1|6088.1|6094.2|6088.2|6094.2|6088.2|6094.1|6088.1|2
1635961620000|2021-11-03 17:47:00|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|1
1635961630000|2021-11-03 17:47:10|6093.7|6087.7|6093.2|6087.2|6093.7|6087.7|6093.2|6087.2|3
1635961640000|2021-11-03 17:47:20|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|3
1635961650000|2021-11-03 17:47:30|6093.2|6087.2|6093.2|6087.2|6093.9|6087.9|6093.2|6087.2|0
1635961660000|2021-11-03 17:47:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|5
1635961670000|2021-11-03 17:47:50|6093.2|6087.2|6093.6|6087.6|6093.6|6087.6|6093.2|6087.2|0
1635961680000|2021-11-03 17:48:00|6093.2|6087.2|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|25
1635961690000|2021-11-03 17:48:10|6093.2|6087.2|6093.2|6087.2|6093.6|6087.6|6093.2|6087.2|7
1635961700000|2021-11-03 17:48:20|6092.8|6086.8|6093.2|6087.2|6093.7|6087.7|6092.8|6086.8|7
1635961710000|2021-11-03 17:48:30|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|3
1635961720000|2021-11-03 17:48:40|6093.1|6087.1|6093.2|6087.2|6093.2|6087.2|6093.1|6087.1|7
1635961730000|2021-11-03 17:48:50|6092.8|6086.8|6093.2|6087.2|6093.2|6087.2|6092.8|6086.8|0
1635961740000|2021-11-03 17:49:00|||||||||12
1635961750000|2021-11-03 17:49:10|6095.2|6089.2|6095.1|6089.1|6095.2|6089.2|6095.1|6089.1|17
1635961760000|2021-11-03 17:49:20|6095.2|6089.2|6095.8|6089.8|6096.2|6090.2|6095.2|6089.2|12
1635961770000|2021-11-03 17:49:30|6096.2|6090.2|6096.1|6090.1|6096.2|6090.2|6095.4|6089.4|5
1635961780000|2021-11-03 17:49:40|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|2
1635961790000|2021-11-03 17:49:50|6095.1|6089.1|6094.7|6088.7|6095.1|6089.1|6094.7|6088.7|5
1635961800000|2021-11-03 17:50:00|6095.4|6089.4|6094.1|6088.1|6096.1|6090.1|6093.9|6087.9|19
1635961810000|2021-11-03 17:50:10|||||||||2
1635961820000|2021-11-03 17:50:20|6094.2|6088.2|6094.6|6088.6|6094.6|6088.6|6094.2|6088.2|5
1635961830000|2021-11-03 17:50:30|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1635961840000|2021-11-03 17:50:40|6094.6|6088.6|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|1
1635961860000|2021-11-03 17:51:00|6093.1|6087.1|6093.8|6087.8|6093.8|6087.8|6093.1|6087.1|7
1635961870000|2021-11-03 17:51:10|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|14
1635961890000|2021-11-03 17:51:30|||||||||2
1635961900000|2021-11-03 17:51:40|||||||||2
1635961910000|2021-11-03 17:51:50|6094.3|6088.3|6093.6|6087.6|6094.3|6088.3|6093.6|6087.6|25
1635961920000|2021-11-03 17:52:00|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6093.9|6087.9|9
1635961930000|2021-11-03 17:52:10|6094.4|6088.4|6094.7|6088.7|6094.9|6088.9|6094.4|6088.4|17
1635961940000|2021-11-03 17:52:20|||||||||6
1635961960000|2021-11-03 17:52:40|6093.8|6087.8|6094.3|6088.3|6095.3|6089.3|6093.8|6087.8|13
1635961970000|2021-11-03 17:52:50|6094.7|6088.7|6094.3|6088.3|6094.7|6088.7|6093.4|6087.4|0
1635961980000|2021-11-03 17:53:00|6093.8|6087.8|6094.3|6088.3|6094.3|6088.3|6093.8|6087.8|2
1635961990000|2021-11-03 17:53:10|6094.2|6088.2|6093.9|6087.9|6094.2|6088.2|6093.8|6087.8|1
1635962000000|2021-11-03 17:53:20|6094.3|6088.3|6093.8|6087.8|6094.3|6088.3|6093.8|6087.8|0
1635962010000|2021-11-03 17:53:30|6093.9|6087.9|6094.7|6088.7|6094.8|6088.8|6093.9|6087.9|8
1635962030000|2021-11-03 17:53:50|6094.5|6088.5|6094.2|6088.2|6094.5|6088.5|6094.2|6088.2|3
1635962040000|2021-11-03 17:54:00|6094.3|6088.3|6095.8|6089.8|6095.8|6089.8|6094.3|6088.3|11
1635962050000|2021-11-03 17:54:10|||||||||12
1635962060000|2021-11-03 17:54:20|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.7|6088.7|5
1635962070000|2021-11-03 17:54:30|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|2
1635962080000|2021-11-03 17:54:40|6094.8|6088.8|6094.3|6088.3|6094.8|6088.8|6094.3|6088.3|2
1635962090000|2021-11-03 17:54:50|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|20
1635962100000|2021-11-03 17:55:00|6094.7|6088.7|6094.3|6088.3|6094.8|6088.8|6093.9|6087.9|15
1635962110000|2021-11-03 17:55:10|6095|6089|6095.3|6089.3|6095.3|6089.3|6095|6089|4
1635962120000|2021-11-03 17:55:20|||||||||1
1635962130000|2021-11-03 17:55:30|6094.8|6088.8|6093.9|6087.9|6094.8|6088.8|6093.9|6087.9|2
1635962140000|2021-11-03 17:55:40|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.4|6087.4|5
1635962150000|2021-11-03 17:55:50|||||||||5
1635962160000|2021-11-03 17:56:00|6093.4|6087.4|6093.8|6087.8|6093.9|6087.9|6093.4|6087.4|45
1635962170000|2021-11-03 17:56:10|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|3
1635962180000|2021-11-03 17:56:20|6093.8|6087.8|6093.9|6087.9|6093.9|6087.9|6093.8|6087.8|4
1635962190000|2021-11-03 17:56:30|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|1
1635962200000|2021-11-03 17:56:40|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6093.4|6087.4|4
1635962210000|2021-11-03 17:56:50|6093.9|6087.9|6093.9|6087.9|6094.9|6088.9|6093.9|6087.9|6
1635962220000|2021-11-03 17:57:00|6093.8|6087.8|6094.9|6088.9|6094.9|6088.9|6093.8|6087.8|5
1635962230000|2021-11-03 17:57:10|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6
1635962240000|2021-11-03 17:57:20|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1635962250000|2021-11-03 17:57:30|6093.4|6087.4|6093.8|6087.8|6093.8|6087.8|6093.4|6087.4|0
1635962260000|2021-11-03 17:57:40|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|29
1635962270000|2021-11-03 17:57:50|||||||||4
1635962280000|2021-11-03 17:58:00|6093.8|6087.8|6093|6087|6093.8|6087.8|6093|6087|24
1635962290000|2021-11-03 17:58:10|6094.2|6088.2|6092.7|6086.7|6094.2|6088.2|6092.7|6086.7|3
1635962300000|2021-11-03 17:58:20|6091.5|6085.5|6092.5|6086.5|6092.9|6086.9|6090.8|6084.8|27
1635962310000|2021-11-03 17:58:30|6093|6087|6093.9|6087.9|6094.5|6088.5|6093|6087|2
1635962320000|2021-11-03 17:58:40|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|1
1635962330000|2021-11-03 17:58:50|6094|6088|6094.8|6088.8|6094.8|6088.8|6094|6088|16
1635962340000|2021-11-03 17:59:00|||||||||17
1635962350000|2021-11-03 17:59:10|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|11
1635962360000|2021-11-03 17:59:20|6094|6088|6096.2|6090.2|6096.4|6090.4|6094|6088|44
1635962370000|2021-11-03 17:59:30|6096.5|6090.5|6096.3|6090.3|6096.5|6090.5|6096.3|6090.3|8
1635962380000|2021-11-03 17:59:40|6096.2|6090.2|6095.3|6089.3|6096.2|6090.2|6095.2|6089.2|3
1635962390000|2021-11-03 17:59:50|6095.4|6089.4|6094.3|6088.3|6095.4|6089.4|6094.3|6088.3|4
1635962400000|2021-11-03 18:00:00|6092.4|6086.4|6089.7|6083.7|6093.3|6087.3|6089.7|6083.7|19
1635962410000|2021-11-03 18:00:10|6090.7|6084.7|6092.7|6086.7|6093.7|6087.7|6090.7|6084.7|27
1635962420000|2021-11-03 18:00:20|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6091.2|6085.2|2
1635962430000|2021-11-03 18:00:30|6092.7|6086.7|6092.5|6086.5|6092.7|6086.7|6090.7|6084.7|6
1635962440000|2021-11-03 18:00:40|6092.7|6086.7|6092.5|6086.5|6092.9|6086.9|6091.5|6085.5|4
1635962450000|2021-11-03 18:00:50|6093.2|6087.2|6091|6085|6093.2|6087.2|6091|6085|7
1635962460000|2021-11-03 18:01:00|6091.2|6085.2|6092|6086|6093|6087|6090|6084|22
1635962470000|2021-11-03 18:01:10|6091.8|6085.8|6091.2|6085.2|6092.5|6086.5|6090.8|6084.8|24
1635962480000|2021-11-03 18:01:20|6092.2|6086.2|6094.8|6088.8|6095.2|6089.2|6092.2|6086.2|20
1635962490000|2021-11-03 18:01:30|6095.2|6089.2|6096.3|6090.3|6097.2|6091.2|6095.2|6089.2|72
1635962500000|2021-11-03 18:01:40|6096.7|6090.7|6096.3|6090.3|6096.7|6090.7|6096.3|6090.3|3
1635962510000|2021-11-03 18:01:50|6096.7|6090.7|6096.3|6090.3|6097.2|6091.2|6096.2|6090.2|4
1635962520000|2021-11-03 18:02:00|6096.4|6090.4|6096.7|6090.7|6097.5|6091.5|6096.4|6090.4|15
1635962530000|2021-11-03 18:02:10|6096.2|6090.2|6096.7|6090.7|6096.7|6090.7|6096.2|6090.2|5
1635962540000|2021-11-03 18:02:20|6096.9|6090.9|6095.5|6089.5|6097|6091|6095.2|6089.2|8
1635962550000|2021-11-03 18:02:30|6095.7|6089.7|6096.7|6090.7|6097.2|6091.2|6095.3|6089.3|2
1635962560000|2021-11-03 18:02:40|6096.3|6090.3|6095.7|6089.7|6096.3|6090.3|6094.8|6088.8|4
1635962570000|2021-11-03 18:02:50|6094.8|6088.8|6094.3|6088.3|6094.8|6088.8|6094.3|6088.3|3
1635962580000|2021-11-03 18:03:00|6094.4|6088.4|6092.8|6086.8|6094.4|6088.4|6091.9|6085.9|34
1635962590000|2021-11-03 18:03:10|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|1
1635962610000|2021-11-03 18:03:30|6093.7|6087.7|6094.3|6088.3|6094.3|6088.3|6093.7|6087.7|3
1635962620000|2021-11-03 18:03:40|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|1
1635962630000|2021-11-03 18:03:50|6094.9|6088.9|6094.8|6088.8|6094.9|6088.9|6094.8|6088.8|4
1635962640000|2021-11-03 18:04:00|6095.8|6089.8|6096.7|6090.7|6097.2|6091.2|6095.8|6089.8|21
1635962650000|2021-11-03 18:04:10|6096.3|6090.3|6093.3|6087.3|6096.7|6090.7|6093.3|6087.3|10
1635962660000|2021-11-03 18:04:20|6093.7|6087.7|6094.5|6088.5|6095|6089|6093.7|6087.7|1
1635962670000|2021-11-03 18:04:30|6094.7|6088.7|6093.5|6087.5|6094.7|6088.7|6093|6087|8
1635962680000|2021-11-03 18:04:40|6092.8|6086.8|6091.7|6085.7|6093|6087|6091.2|6085.2|12
1635962690000|2021-11-03 18:04:50|6091.5|6085.5|6090.7|6084.7|6092.7|6086.7|6090.7|6084.7|3
1635962700000|2021-11-03 18:05:00|6091.5|6085.5|6092.8|6086.8|6093.7|6087.7|6091|6085|20
1635962710000|2021-11-03 18:05:10|6092.9|6086.9|6090.9|6084.9|6093.3|6087.3|6090.8|6084.8|12
1635962720000|2021-11-03 18:05:20|6091.4|6085.4|6092.3|6086.3|6092.3|6086.3|6090.4|6084.4|9
1635962730000|2021-11-03 18:05:30|6092.7|6086.7|6092.8|6086.8|6092.8|6086.8|6091.2|6085.2|2
1635962740000|2021-11-03 18:05:40|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.8|6085.8|2
1635962750000|2021-11-03 18:05:50|6091.4|6085.4|6091.8|6085.8|6091.8|6085.8|6091.2|6085.2|7
1635962760000|2021-11-03 18:06:00|6092.2|6086.2|6096.8|6090.8|6097.3|6091.3|6092.2|6086.2|11
1635962770000|2021-11-03 18:06:10|6096.4|6090.4|6096.9|6090.9|6097.8|6091.8|6095.4|6089.4|25
1635962780000|2021-11-03 18:06:20|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|2
1635962790000|2021-11-03 18:06:30|6097.3|6091.3|6097.8|6091.8|6097.8|6091.8|6097.3|6091.3|22
1635962800000|2021-11-03 18:06:40|6099.3|6093.3|6101.7|6095.7|6101.7|6095.7|6098.2|6092.2|18
1635962810000|2021-11-03 18:06:50|6101.8|6095.8|6101.3|6095.3|6101.8|6095.8|6100.9|6094.9|8
1635962820000|2021-11-03 18:07:00|6100|6094|6100.5|6094.5|6100.9|6094.9|6099|6093|20
1635962830000|2021-11-03 18:07:10|6101|6095|6100.5|6094.5|6101|6095|6099.7|6093.7|4
1635962840000|2021-11-03 18:07:20|6100.8|6094.8|6101|6095|6101.7|6095.7|6100.5|6094.5|31
1635962850000|2021-11-03 18:07:30|6101.9|6095.9|6100.5|6094.5|6101.9|6095.9|6100.5|6094.5|12
1635962860000|2021-11-03 18:07:40|6099.4|6093.4|6098.7|6092.7|6100.2|6094.2|6098.5|6092.5|5
1635962870000|2021-11-03 18:07:50|6099|6093|6098.7|6092.7|6099|6093|6098.2|6092.2|4
1635962880000|2021-11-03 18:08:00|6098.2|6092.2|6100.2|6094.2|6101.7|6095.7|6098.2|6092.2|50
1635962890000|2021-11-03 18:08:10|6100.5|6094.5|6099.2|6093.2|6100.9|6094.9|6099.2|6093.2|3
1635962900000|2021-11-03 18:08:20|6099.3|6093.3|6099.7|6093.7|6099.7|6093.7|6099.3|6093.3|4
1635962910000|2021-11-03 18:08:30|6099.8|6093.8|6099|6093|6100.2|6094.2|6098.5|6092.5|9
1635962920000|2021-11-03 18:08:40|6099.3|6093.3|6097.3|6091.3|6099.3|6093.3|6096.8|6090.8|18
1635962930000|2021-11-03 18:08:50|6096.9|6090.9|6096.8|6090.8|6097.7|6091.7|6096.8|6090.8|3
1635962940000|2021-11-03 18:09:00|6096.9|6090.9|6098.9|6092.9|6098.9|6092.9|6096.9|6090.9|40
1635962950000|2021-11-03 18:09:10|6098.5|6092.5|6098.4|6092.4|6098.9|6092.9|6097.9|6091.9|7
1635962960000|2021-11-03 18:09:20|6098|6092|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|2
1635962970000|2021-11-03 18:09:30|6098.3|6092.3|6098.2|6092.2|6098.3|6092.3|6098.2|6092.2|0
1635962980000|2021-11-03 18:09:40|6098.3|6092.3|6097.8|6091.8|6098.3|6092.3|6097.7|6091.7|3
1635962990000|2021-11-03 18:09:50|6098.4|6092.4|6095.9|6089.9|6098.4|6092.4|6095.9|6089.9|6
1635963000000|2021-11-03 18:10:00|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|5
1635963010000|2021-11-03 18:10:10|6096.9|6090.9|6096.9|6090.9|6097.3|6091.3|6096.9|6090.9|1
1635963020000|2021-11-03 18:10:20|6096.8|6090.8|6093.7|6087.7|6096.8|6090.8|6092.3|6086.3|12
1635963030000|2021-11-03 18:10:30|6092.9|6086.9|6092.7|6086.7|6093.2|6087.2|6092.5|6086.5|16
1635963040000|2021-11-03 18:10:40|6092.8|6086.8|6092.7|6086.7|6092.8|6086.8|6092.3|6086.3|11
1635963050000|2021-11-03 18:10:50|6091.9|6085.9|6090.7|6084.7|6092.7|6086.7|6090.5|6084.5|29
1635963060000|2021-11-03 18:11:00|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|9
1635963070000|2021-11-03 18:11:10|6090.9|6084.9|6090.4|6084.4|6091.3|6085.3|6089.2|6083.2|16
1635963080000|2021-11-03 18:11:20|6091.2|6085.2|6088.9|6082.9|6091.2|6085.2|6088.2|6082.2|30
1635963090000|2021-11-03 18:11:30|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|9
1635963100000|2021-11-03 18:11:40|6090.3|6084.3|6088.5|6082.5|6090.7|6084.7|6088.5|6082.5|10
1635963110000|2021-11-03 18:11:50|6088.2|6082.2|6087.8|6081.8|6089.3|6083.3|6087.2|6081.2|14
1635963120000|2021-11-03 18:12:00|6087.4|6081.4|6090.3|6084.3|6090.3|6084.3|6087.4|6081.4|12
1635963130000|2021-11-03 18:12:10|6088.7|6082.7|6087.4|6081.4|6088.7|6082.7|6087.4|6081.4|24
1635963140000|2021-11-03 18:12:20|6087.7|6081.7|6084.4|6078.4|6088.4|6082.4|6084.4|6078.4|4
1635963150000|2021-11-03 18:12:30|6084.8|6078.8|6084.8|6078.8|6085.2|6079.2|6084.8|6078.8|0
1635963160000|2021-11-03 18:12:40|||||||||4
1635963170000|2021-11-03 18:12:50|6085.2|6079.2|6084.4|6078.4|6085.2|6079.2|6084.4|6078.4|5
1635963180000|2021-11-03 18:13:00|6084.8|6078.8|6089.4|6083.4|6089.4|6083.4|6084.8|6078.8|36
1635963190000|2021-11-03 18:13:10|6091.8|6085.8|6092.9|6086.9|6092.9|6086.9|6090.9|6084.9|18
1635963200000|2021-11-03 18:13:20|6091.8|6085.8|6092|6086|6092.2|6086.2|6091.7|6085.7|30
1635963210000|2021-11-03 18:13:30|6092.3|6086.3|6092.8|6086.8|6093.2|6087.2|6091.9|6085.9|14
1635963220000|2021-11-03 18:13:40|6093.3|6087.3|6093|6087|6094.4|6088.4|6092.5|6086.5|18
1635963230000|2021-11-03 18:13:50|6092.4|6086.4|6092.4|6086.4|6093.5|6087.5|6091.9|6085.9|42
1635963240000|2021-11-03 18:14:00|6091.9|6085.9|6089.5|6083.5|6091.9|6085.9|6087.7|6081.7|60
1635963250000|2021-11-03 18:14:10|6089.2|6083.2|6086.5|6080.5|6090.8|6084.8|6086.5|6080.5|135
1635963260000|2021-11-03 18:14:20|6085.5|6079.5|6082.9|6076.9|6085.8|6079.8|6082.9|6076.9|150
1635963270000|2021-11-03 18:14:30|6082.4|6076.4|6083.2|6077.2|6083.5|6077.5|6082.2|6076.2|138
1635963280000|2021-11-03 18:14:40|6083|6077|6081.7|6075.7|6085|6079|6081.2|6075.2|128
1635963290000|2021-11-03 18:14:50|6080.2|6074.2|6078.2|6072.2|6081.8|6075.8|6077.8|6071.8|255
1635963300000|2021-11-03 18:15:00|6078.3|6072.3|6078.4|6072.4|6078.8|6072.8|6076.9|6070.9|31
1635963310000|2021-11-03 18:15:10|6078.7|6072.7|6079.4|6073.4|6082.7|6076.7|6078.3|6072.3|41
1635963320000|2021-11-03 18:15:20|6078.9|6072.9|6079.5|6073.5|6081.8|6075.8|6078.9|6072.9|19
1635963330000|2021-11-03 18:15:30|6079.9|6073.9|6080.5|6074.5|6080.5|6074.5|6079.9|6073.9|12
1635963340000|2021-11-03 18:15:40|6080.2|6074.2|6080.5|6074.5|6083.3|6077.3|6079.5|6073.5|41
1635963350000|2021-11-03 18:15:50|6080.2|6074.2|6077.9|6071.9|6080.2|6074.2|6077.2|6071.2|24
1635963360000|2021-11-03 18:16:00|6078.4|6072.4|6078.8|6072.8|6080.7|6074.7|6077.9|6071.9|17
1635963370000|2021-11-03 18:16:10|6079.2|6073.2|6079.9|6073.9|6080.4|6074.4|6079.2|6073.2|3
1635963380000|2021-11-03 18:16:20|||||||||5
1635963390000|2021-11-03 18:16:30|6079.8|6073.8|6081.4|6075.4|6081.4|6075.4|6079.3|6073.3|17
1635963400000|2021-11-03 18:16:40|6081.3|6075.3|6079.9|6073.9|6081.9|6075.9|6079.9|6073.9|5
1635963410000|2021-11-03 18:16:50|6079.4|6073.4|6081.3|6075.3|6081.3|6075.3|6079.4|6073.4|2
1635963420000|2021-11-03 18:17:00|6080.4|6074.4|6082.4|6076.4|6082.4|6076.4|6080.3|6074.3|13
1635963430000|2021-11-03 18:17:10|6082.3|6076.3|6082.7|6076.7|6082.7|6076.7|6081.8|6075.8|23
1635963440000|2021-11-03 18:17:20|6083.2|6077.2|6083.2|6077.2|6083.5|6077.5|6083|6077|1
1635963450000|2021-11-03 18:17:30|6083.3|6077.3|6084.4|6078.4|6084.4|6078.4|6083.3|6077.3|3
1635963460000|2021-11-03 18:17:40|6083.9|6077.9|6085.1|6079.1|6085.1|6079.1|6083.4|6077.4|4
1635963470000|2021-11-03 18:17:50|6084.8|6078.8|6083.9|6077.9|6084.8|6078.8|6083.9|6077.9|3
1635963480000|2021-11-03 18:18:00|6084|6078|6085.6|6079.6|6085.6|6079.6|6084|6078|5
1635963490000|2021-11-03 18:18:10|6085.4|6079.4|6082.6|6076.6|6085.6|6079.6|6082.6|6076.6|4
1635963500000|2021-11-03 18:18:20|6082.3|6076.3|6080.3|6074.3|6082.3|6076.3|6079.9|6073.9|5
1635963510000|2021-11-03 18:18:30|6080.1|6074.1|6078.8|6072.8|6080.1|6074.1|6078.8|6072.8|5
1635963520000|2021-11-03 18:18:40|6077.6|6071.6|6085.4|6079.4|6085.4|6079.4|6077.6|6071.6|54
1635963530000|2021-11-03 18:18:50|6086|6080|6087|6081|6087|6081|6084.3|6078.3|34
1635963540000|2021-11-03 18:19:00|6087.7|6081.7|6086.6|6080.6|6087.7|6081.7|6085.8|6079.8|27
1635963550000|2021-11-03 18:19:10|6086.4|6080.4|6086.8|6080.8|6086.8|6080.8|6086.3|6080.3|0
1635963560000|2021-11-03 18:19:20|6086.3|6080.3|6086.2|6080.2|6087.9|6081.9|6085|6079|3
1635963570000|2021-11-03 18:19:30|6083.4|6077.4|6083.3|6077.3|6084.3|6078.3|6078.4|6072.4|76
1635963580000|2021-11-03 18:19:40|6082.4|6076.4|6081.9|6075.9|6083.3|6077.3|6080.8|6074.8|3
1635963590000|2021-11-03 18:19:50|6078.3|6072.3|6083.8|6077.8|6083.9|6077.9|6078.3|6072.3|17
1635984000000|2021-11-04 00:00:00|6072.3|6066.3|6071.9|6065.9|6072.9|6066.9|6068.6|6062.6|13
1635984010000|2021-11-04 00:00:10|6071.8|6065.8|6071.7|6065.7|6072.9|6066.9|6071.1|6065.1|13
1635984020000|2021-11-04 00:00:20|6071.4|6065.4|6073.3|6067.3|6073.4|6067.4|6071.3|6065.3|27
1635984030000|2021-11-04 00:00:30|6072.7|6066.7|6071.9|6065.9|6072.9|6066.9|6071.9|6065.9|7
1635984040000|2021-11-04 00:00:40|6072.9|6066.9|6070.8|6064.8|6074.1|6068.1|6070.7|6064.7|11
1635984050000|2021-11-04 00:00:50|6070.7|6064.7|6072.6|6066.6|6072.6|6066.6|6070.7|6064.7|1
1635984060000|2021-11-04 00:01:00|6073.1|6067.1|6079.4|6073.4|6079.7|6073.7|6071.7|6065.7|19
1635984070000|2021-11-04 00:01:10|6079.1|6073.1|6077.3|6071.3|6079.1|6073.1|6073.2|6067.2|30
1635984080000|2021-11-04 00:01:20|6077.2|6071.2|6076.7|6070.7|6078.7|6072.7|6076.2|6070.2|2
1635984090000|2021-11-04 00:01:30|6077.8|6071.8|6078.2|6072.2|6078.3|6072.3|6076.7|6070.7|22
1635984110000|2021-11-04 00:01:50|6079.7|6073.7|6078.2|6072.2|6079.7|6073.7|6078.2|6072.2|1
1635984120000|2021-11-04 00:02:00|6079.1|6073.1|6084.2|6078.2|6084.2|6078.2|6079.1|6073.1|7
1635984130000|2021-11-04 00:02:10|6082.6|6076.6|6083.2|6077.2|6084.7|6078.7|6082.2|6076.2|22
1635984140000|2021-11-04 00:02:20|6083.3|6077.3|6083.2|6077.2|6083.3|6077.3|6083.2|6077.2|0
1635984150000|2021-11-04 00:02:30|6083.7|6077.7|6083.8|6077.8|6084.2|6078.2|6083.2|6077.2|4
1635984160000|2021-11-04 00:02:40|6081.2|6075.2|6080.7|6074.7|6081.2|6075.2|6080.7|6074.7|2
1635984170000|2021-11-04 00:02:50|6080.8|6074.8|6081.2|6075.2|6081.2|6075.2|6080.8|6074.8|0
1635984180000|2021-11-04 00:03:00|6083.6|6077.6|6083.1|6077.1|6084.1|6078.1|6081.6|6075.6|14
1635984190000|2021-11-04 00:03:10|6082.6|6076.6|6082.1|6076.1|6082.6|6076.6|6082.1|6076.1|6
1635984200000|2021-11-04 00:03:20|6082.7|6076.7|6082.4|6076.4|6082.7|6076.7|6082.4|6076.4|0
1635984210000|2021-11-04 00:03:30|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1635984230000|2021-11-04 00:03:50|||||||||3
1635984240000|2021-11-04 00:04:00|6083.4|6077.4|6077.9|6071.9|6085.9|6079.9|6077.9|6071.9|81
1635984250000|2021-11-04 00:04:10|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|7
1635984260000|2021-11-04 00:04:20|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|1
1635984270000|2021-11-04 00:04:30|6075.3|6069.3|6075.4|6069.4|6075.4|6069.4|6075.3|6069.3|0
1635984300000|2021-11-04 00:05:00|6075.9|6069.9|6075.9|6069.9|6076.4|6070.4|6075.4|6069.4|2
1635984310000|2021-11-04 00:05:10|6076.4|6070.4|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|0
1635984320000|2021-11-04 00:05:20|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1635984350000|2021-11-04 00:05:50|6075.3|6069.3|6074.9|6068.9|6075.3|6069.3|6074.9|6068.9|0
1635984360000|2021-11-04 00:06:00|6076.9|6070.9|6076.7|6070.7|6078.2|6072.2|6075.9|6069.9|4
1635984370000|2021-11-04 00:06:10|6077.3|6071.3|6076.7|6070.7|6077.3|6071.3|6076.2|6070.2|8
1635984380000|2021-11-04 00:06:20|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1635984400000|2021-11-04 00:06:40|6077.3|6071.3|6079.2|6073.2|6079.2|6073.2|6077.3|6071.3|0
1635984410000|2021-11-04 00:06:50|6079.1|6073.1|6079.2|6073.2|6079.2|6073.2|6079.1|6073.1|0
1635984430000|2021-11-04 00:07:10|||||||||3
1635984440000|2021-11-04 00:07:20|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1635984450000|2021-11-04 00:07:30|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1635984470000|2021-11-04 00:07:50|||||||||1
1635984480000|2021-11-04 00:08:00|6079.3|6073.3|6079.2|6073.2|6079.3|6073.3|6079.2|6073.2|0
1635984510000|2021-11-04 00:08:30|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|1
1635984520000|2021-11-04 00:08:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1635984550000|2021-11-04 00:09:10|6079.6|6073.6|6082.7|6076.7|6082.7|6076.7|6079.2|6073.2|5
1635984580000|2021-11-04 00:09:40|6082.2|6076.2|6079.2|6073.2|6082.2|6076.2|6079.2|6073.2|1
1635984590000|2021-11-04 00:09:50|6079.3|6073.3|6082.2|6076.2|6082.2|6076.2|6079.3|6073.3|4
1635984600000|2021-11-04 00:10:00|6082.3|6076.3|6082.7|6076.7|6082.7|6076.7|6082.3|6076.3|1
1635984640000|2021-11-04 00:10:40|6082.6|6076.6|6079.2|6073.2|6082.6|6076.6|6079.2|6073.2|4
1635984710000|2021-11-04 00:11:50|6081.2|6075.2|6081.3|6075.3|6081.8|6075.8|6081.2|6075.2|4
1635984740000|2021-11-04 00:12:20|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|0
1635984770000|2021-11-04 00:12:50|6080.8|6074.8|6080.7|6074.7|6080.8|6074.8|6080.7|6074.7|1
1635984830000|2021-11-04 00:13:50|6077.1|6071.1|6076.7|6070.7|6077.1|6071.1|6076.7|6070.7|9
1635984840000|2021-11-04 00:14:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|2
1635984870000|2021-11-04 00:14:30|6076.8|6070.8|6076.7|6070.7|6076.8|6070.8|6076.7|6070.7|2
1635984900000|2021-11-04 00:15:00|6076.8|6070.8|6076.7|6070.7|6076.8|6070.8|6076.7|6070.7|2
1635984930000|2021-11-04 00:15:30|6076.8|6070.8|6077.2|6071.2|6077.2|6071.2|6076.8|6070.8|0
1635984940000|2021-11-04 00:15:40|6076.8|6070.8|6076.7|6070.7|6076.8|6070.8|6076.7|6070.7|0
1635984950000|2021-11-04 00:15:50|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1635984960000|2021-11-04 00:16:00|6076.8|6070.8|6077.2|6071.2|6077.2|6071.2|6076.7|6070.7|3
1635984970000|2021-11-04 00:16:10|||||||||4
1635984980000|2021-11-04 00:16:20|6076.4|6070.4|6077.4|6071.4|6077.4|6071.4|6076.4|6070.4|6
1635985000000|2021-11-04 00:16:40|6077.3|6071.3|6076.9|6070.9|6077.3|6071.3|6076.9|6070.9|0
1635985010000|2021-11-04 00:16:50|6077.4|6071.4|6077.3|6071.3|6077.4|6071.4|6077.3|6071.3|0
1635985020000|2021-11-04 00:17:00|6076.9|6070.9|6077.9|6071.9|6077.9|6071.9|6076.9|6070.9|3
1635985040000|2021-11-04 00:17:20|6077.8|6071.8|6077.4|6071.4|6077.8|6071.8|6077.4|6071.4|0
1635985050000|2021-11-04 00:17:30|||||||||1
1635985080000|2021-11-04 00:18:00|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|2
1635985090000|2021-11-04 00:18:10|||||||||3
1635985100000|2021-11-04 00:18:20|6077.8|6071.8|6076.4|6070.4|6077.8|6071.8|6076.4|6070.4|4
1635985110000|2021-11-04 00:18:30|||||||||3
1635985120000|2021-11-04 00:18:40|||||||||2
1635985140000|2021-11-04 00:19:00|6076.8|6070.8|6077.4|6071.4|6077.4|6071.4|6076.8|6070.8|0
1635985150000|2021-11-04 00:19:10|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|2
1635985190000|2021-11-04 00:19:50|||||||||6
1635985200000|2021-11-04 00:20:00|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1635985210000|2021-11-04 00:20:10|6077.1|6071.1|6076.9|6070.9|6077.1|6071.1|6076.9|6070.9|1
1635985230000|2021-11-04 00:20:30|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|2
1635985270000|2021-11-04 00:21:10|6077.6|6071.6|6077.9|6071.9|6077.9|6071.9|6077.6|6071.6|0
1635985280000|2021-11-04 00:21:20|||||||||2
1635985290000|2021-11-04 00:21:30|||||||||2
1635985300000|2021-11-04 00:21:40|6078.1|6072.1|6079.4|6073.4|6079.4|6073.4|6078.1|6072.1|1
1635985310000|2021-11-04 00:21:50|6079.2|6073.2|6078.4|6072.4|6079.2|6073.2|6078.4|6072.4|1
1635985340000|2021-11-04 00:22:20|6079.9|6073.9|6078.1|6072.1|6079.9|6073.9|6078.1|6072.1|1
1635985350000|2021-11-04 00:22:30|6077.9|6071.9|6077.6|6071.6|6078.1|6072.1|6077.6|6071.6|1
1635985370000|2021-11-04 00:22:50|6077.9|6071.9|6077.6|6071.6|6078.1|6072.1|6077.6|6071.6|2
1635985380000|2021-11-04 00:23:00|6077.2|6071.2|6077.3|6071.3|6077.3|6071.3|6077.2|6071.2|1
1635985390000|2021-11-04 00:23:10|6077.2|6071.2|6077.2|6071.2|6077.3|6071.3|6076.8|6070.8|1
1635985400000|2021-11-04 00:23:20|6077.1|6071.1|6077.2|6071.2|6077.2|6071.2|6076.7|6070.7|1
1635985410000|2021-11-04 00:23:30|6077.1|6071.1|6076.7|6070.7|6077.2|6071.2|6076.7|6070.7|0
1635985430000|2021-11-04 00:23:50|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|1
1635985440000|2021-11-04 00:24:00|6077.1|6071.1|6076.7|6070.7|6077.1|6071.1|6076.7|6070.7|0
1635985450000|2021-11-04 00:24:10|6076.8|6070.8|6077.2|6071.2|6077.2|6071.2|6076.8|6070.8|0
1635985460000|2021-11-04 00:24:20|6077.7|6071.7|6077.4|6071.4|6077.7|6071.7|6077.4|6071.4|1
1635985470000|2021-11-04 00:24:30|6077.6|6071.6|6077.2|6071.2|6077.6|6071.6|6077.2|6071.2|1
1635985480000|2021-11-04 00:24:40|6076.7|6070.7|6076.4|6070.4|6077.2|6071.2|6076.4|6070.4|1
1635985490000|2021-11-04 00:24:50|6076.6|6070.6|6076.4|6070.4|6076.6|6070.6|6076.4|6070.4|0
1635985500000|2021-11-04 00:25:00|6077.4|6071.4|6078.9|6072.9|6078.9|6072.9|6077.4|6071.4|1
1635985510000|2021-11-04 00:25:10|6077.6|6071.6|6078.1|6072.1|6078.9|6072.9|6077.6|6071.6|4
1635985520000|2021-11-04 00:25:20|6078.8|6072.8|6079.1|6073.1|6079.9|6073.9|6078.8|6072.8|1
1635985530000|2021-11-04 00:25:30|6078.1|6072.1|6077.6|6071.6|6078.1|6072.1|6077.6|6071.6|2
1635985540000|2021-11-04 00:25:40|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1635985550000|2021-11-04 00:25:50|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.4|6070.4|0
1635985560000|2021-11-04 00:26:00|6076.8|6070.8|6077.1|6071.1|6077.1|6071.1|6076.4|6070.4|0
1635985580000|2021-11-04 00:26:20|6076.9|6070.9|6077.6|6071.6|6077.6|6071.6|6076.6|6070.6|0
1635985590000|2021-11-04 00:26:30|6077.4|6071.4|6077.1|6071.1|6077.4|6071.4|6077.1|6071.1|0
1635985600000|2021-11-04 00:26:40|6076.6|6070.6|6079.6|6073.6|6079.6|6073.6|6076.6|6070.6|17
1635985610000|2021-11-04 00:26:50|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.3|6072.3|1
1635985620000|2021-11-04 00:27:00|6078.7|6072.7|6079.8|6073.8|6080.6|6074.6|6078.7|6072.7|1
1635985630000|2021-11-04 00:27:10|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|0
1635985640000|2021-11-04 00:27:20|6079.9|6073.9|6079.6|6073.6|6079.9|6073.9|6079.6|6073.6|3
1635985650000|2021-11-04 00:27:30|6079.3|6073.3|6078.1|6072.1|6079.9|6073.9|6078.1|6072.1|0
1635985660000|2021-11-04 00:27:40|6077.6|6071.6|6076.4|6070.4|6077.6|6071.6|6076.4|6070.4|1
1635985700000|2021-11-04 00:28:20|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1635985740000|2021-11-04 00:29:00|||||||||1
1635985750000|2021-11-04 00:29:10|6077.8|6071.8|6078.3|6072.3|6078.3|6072.3|6077.8|6071.8|0
1635985760000|2021-11-04 00:29:20|6078.2|6072.2|6077.8|6071.8|6078.8|6072.8|6077.8|6071.8|1
1635985770000|2021-11-04 00:29:30|6077.4|6071.4|6076.8|6070.8|6077.4|6071.4|6076.8|6070.8|1
1635985780000|2021-11-04 00:29:40|6076.9|6070.9|6076.8|6070.8|6076.9|6070.9|6076.8|6070.8|0
1635985790000|2021-11-04 00:29:50|6076.7|6070.7|6076.8|6070.8|6076.8|6070.8|6076.7|6070.7|1
1635985800000|2021-11-04 00:30:00|6076.6|6070.6|6076.8|6070.8|6077.3|6071.3|6076.6|6070.6|0
1635985810000|2021-11-04 00:30:10|6078.1|6072.1|6078.4|6072.4|6078.6|6072.6|6078.1|6072.1|0
1635985820000|2021-11-04 00:30:20|6078.3|6072.3|6077.3|6071.3|6078.3|6072.3|6077.3|6071.3|0
1635985830000|2021-11-04 00:30:30|6077.4|6071.4|6077.8|6071.8|6077.8|6071.8|6077.3|6071.3|0
1635985840000|2021-11-04 00:30:40|6077.3|6071.3|6077.3|6071.3|6077.4|6071.4|6077.3|6071.3|0
1635985850000|2021-11-04 00:30:50|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|0
1635985860000|2021-11-04 00:31:00|6077.8|6071.8|6078.3|6072.3|6078.3|6072.3|6077.8|6071.8|0
1635985870000|2021-11-04 00:31:10|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1635985880000|2021-11-04 00:31:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|2
1635985890000|2021-11-04 00:31:30|6076.7|6070.7|6076.2|6070.2|6076.7|6070.7|6076.2|6070.2|0
1635985900000|2021-11-04 00:31:40|6076.3|6070.3|6077.4|6071.4|6078.4|6072.4|6076.3|6070.3|0
1635985910000|2021-11-04 00:31:50|6076.9|6070.9|6076.4|6070.4|6076.9|6070.9|6076.4|6070.4|0
1635985920000|2021-11-04 00:32:00|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|1
1635985930000|2021-11-04 00:32:10|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|2
1635985940000|2021-11-04 00:32:20|6076.1|6070.1|6076.2|6070.2|6076.2|6070.2|6076.1|6070.1|0
1635985950000|2021-11-04 00:32:30|6076.3|6070.3|6077.7|6071.7|6077.7|6071.7|6076.3|6070.3|1
1635985960000|2021-11-04 00:32:40|6078.2|6072.2|6076.8|6070.8|6078.2|6072.2|6076.8|6070.8|0
1635985980000|2021-11-04 00:33:00|6076.7|6070.7|6076.3|6070.3|6076.7|6070.7|6076.3|6070.3|0
1635985990000|2021-11-04 00:33:10|6076.7|6070.7|6077.3|6071.3|6077.3|6071.3|6076.7|6070.7|1
1635986000000|2021-11-04 00:33:20|6077.2|6071.2|6077.3|6071.3|6077.3|6071.3|6077.2|6071.2|0
1635986010000|2021-11-04 00:33:30|6077.2|6071.2|6078.2|6072.2|6078.2|6072.2|6076.9|6070.9|0
1635986020000|2021-11-04 00:33:40|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1635986030000|2021-11-04 00:33:50|||||||||1
1635986040000|2021-11-04 00:34:00|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1635986050000|2021-11-04 00:34:10|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1635986060000|2021-11-04 00:34:20|6077.7|6071.7|6077.3|6071.3|6077.7|6071.7|6077.3|6071.3|0
1635986070000|2021-11-04 00:34:30|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1635986080000|2021-11-04 00:34:40|6077.6|6071.6|6076.8|6070.8|6077.6|6071.6|6076.8|6070.8|0
1635986090000|2021-11-04 00:34:50|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1635986120000|2021-11-04 00:35:20|6075.7|6069.7|6076.6|6070.6|6076.6|6070.6|6075.7|6069.7|3
1635986140000|2021-11-04 00:35:40|6075.9|6069.9|6075.6|6069.6|6075.9|6069.9|6075.6|6069.6|1
1635986150000|2021-11-04 00:35:50|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|0
1635986170000|2021-11-04 00:36:10|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|0
1635986180000|2021-11-04 00:36:20|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|0
1635986210000|2021-11-04 00:36:50|6075.2|6069.2|6075.3|6069.3|6075.3|6069.3|6075.2|6069.2|2
1635986220000|2021-11-04 00:37:00|||||||||1
1635986230000|2021-11-04 00:37:10|6075.6|6069.6|6076.6|6070.6|6077.6|6071.6|6075.6|6069.6|0
1635986240000|2021-11-04 00:37:20|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1635986290000|2021-11-04 00:38:10|6076.1|6070.1|6075.3|6069.3|6076.1|6070.1|6075.3|6069.3|0
1635986330000|2021-11-04 00:38:50|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1635986340000|2021-11-04 00:39:00|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1635986350000|2021-11-04 00:39:10|6075.2|6069.2|6074.8|6068.8|6075.2|6069.2|6074.8|6068.8|0
1635986390000|2021-11-04 00:39:50|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1635986400000|2021-11-04 00:40:00|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|1
1635986420000|2021-11-04 00:40:20|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1635986450000|2021-11-04 00:40:50|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|1
1635986480000|2021-11-04 00:41:20|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1635986510000|2021-11-04 00:41:50|6076.6|6070.6|6077.6|6071.6|6077.6|6071.6|6076.2|6070.2|6
1635986520000|2021-11-04 00:42:00|6077.1|6071.1|6076.8|6070.8|6077.1|6071.1|6076.8|6070.8|0
1635986550000|2021-11-04 00:42:30|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1635986560000|2021-11-04 00:42:40|6076.8|6070.8|6076.7|6070.7|6076.8|6070.8|6076.7|6070.7|0
1635986580000|2021-11-04 00:43:00|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1635986600000|2021-11-04 00:43:20|6075.8|6069.8|6076.1|6070.1|6076.2|6070.2|6075.8|6069.8|1
1635986640000|2021-11-04 00:44:00|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.8|6069.8|0
1635986660000|2021-11-04 00:44:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1635986680000|2021-11-04 00:44:40|6076.2|6070.2|6075.8|6069.8|6076.2|6070.2|6075.8|6069.8|0
1635986690000|2021-11-04 00:44:50|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1635986710000|2021-11-04 00:45:10|6076.2|6070.2|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1635986730000|2021-11-04 00:45:30|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1635986740000|2021-11-04 00:45:40|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1635986760000|2021-11-04 00:46:00|6075.7|6069.7|6075.2|6069.2|6075.7|6069.7|6075.2|6069.2|0
1635986770000|2021-11-04 00:46:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1635986800000|2021-11-04 00:46:40|6075.2|6069.2|6075.4|6069.4|6075.4|6069.4|6075.1|6069.1|1
1635986810000|2021-11-04 00:46:50|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|0
1635986820000|2021-11-04 00:47:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|1
1635986830000|2021-11-04 00:47:10|6076.1|6070.1|6075.9|6069.9|6076.1|6070.1|6075.9|6069.9|1
1635986840000|2021-11-04 00:47:20|6075.8|6069.8|6075.4|6069.4|6075.8|6069.8|6075.4|6069.4|0
1635986850000|2021-11-04 00:47:30|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|1
1635986860000|2021-11-04 00:47:40|6074.4|6068.4|6074.3|6068.3|6074.4|6068.4|6074.3|6068.3|0
1635986870000|2021-11-04 00:47:50|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|1
1635986880000|2021-11-04 00:48:00|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1635986890000|2021-11-04 00:48:10|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|0
1635986920000|2021-11-04 00:48:40|6074.3|6068.3|6073.2|6067.2|6074.3|6068.3|6073.2|6067.2|0
1635986940000|2021-11-04 00:49:00|6073.1|6067.1|6072.7|6066.7|6073.3|6067.3|6072.7|6066.7|0
1635986970000|2021-11-04 00:49:30|6072.3|6066.3|6071.8|6065.8|6072.3|6066.3|6071.8|6065.8|1
1635986980000|2021-11-04 00:49:40|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|8
1635986990000|2021-11-04 00:49:50|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|0
1635987000000|2021-11-04 00:50:00|6071.3|6065.3|6071.2|6065.2|6071.3|6065.3|6070.4|6064.4|1
1635987010000|2021-11-04 00:50:10|6070.8|6064.8|6069.3|6063.3|6070.8|6064.8|6069.3|6063.3|3
1635987020000|2021-11-04 00:50:20|6068.2|6062.2|6067.3|6061.3|6068.2|6062.2|6067.3|6061.3|5
1635987030000|2021-11-04 00:50:30|6067.2|6061.2|6070.1|6064.1|6070.4|6064.4|6067.2|6061.2|0
1635987040000|2021-11-04 00:50:40|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635987050000|2021-11-04 00:50:50|||||||||1
1635987060000|2021-11-04 00:51:00|6070.3|6064.3|6069.9|6063.9|6070.3|6064.3|6069.9|6063.9|0
1635987100000|2021-11-04 00:51:40|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1635987110000|2021-11-04 00:51:50|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1635987120000|2021-11-04 00:52:00|6072.4|6066.4|6072.6|6066.6|6072.6|6066.6|6072.4|6066.4|4
1635987130000|2021-11-04 00:52:10|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1635987140000|2021-11-04 00:52:20|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|1
1635987160000|2021-11-04 00:52:40|6071.4|6065.4|6071.6|6065.6|6071.6|6065.6|6071.4|6065.4|0
1635987170000|2021-11-04 00:52:50|6072.1|6066.1|6071.7|6065.7|6072.1|6066.1|6071.7|6065.7|0
1635987180000|2021-11-04 00:53:00|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|0
1635987190000|2021-11-04 00:53:10|||||||||1
1635987200000|2021-11-04 00:53:20|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1635987240000|2021-11-04 00:54:00|6071.4|6065.4|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|0
1635987280000|2021-11-04 00:54:40|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.4|6065.4|1
1635987290000|2021-11-04 00:54:50|6071.4|6065.4|6071.9|6065.9|6071.9|6065.9|6071.4|6065.4|0
1635987330000|2021-11-04 00:55:30|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1635987350000|2021-11-04 00:55:50|6071.3|6065.3|6070.9|6064.9|6071.3|6065.3|6070.9|6064.9|0
1635987360000|2021-11-04 00:56:00|||||||||1
1635987370000|2021-11-04 00:56:10|6070.8|6064.8|6069.9|6063.9|6070.8|6064.8|6069.9|6063.9|0
1635987390000|2021-11-04 00:56:30|6068.1|6062.1|6068.6|6062.6|6068.6|6062.6|6067.3|6061.3|5
1635987400000|2021-11-04 00:56:40|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|0
1635987410000|2021-11-04 00:56:50|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|2
1635987420000|2021-11-04 00:57:00|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1635987460000|2021-11-04 00:57:40|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|1
1635987540000|2021-11-04 00:59:00|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|0
1635987560000|2021-11-04 00:59:20|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|0
1635987600000|2021-11-04 01:00:00|6068.4|6062.4|6072.3|6066.3|6072.3|6066.3|6068.4|6062.4|4
1635987610000|2021-11-04 01:00:10|6072.6|6066.6|6071.4|6065.4|6072.6|6066.6|6070.9|6064.9|1
1635987620000|2021-11-04 01:00:20|6071.6|6065.6|6070.9|6064.9|6071.9|6065.9|6070.9|6064.9|0
1635987630000|2021-11-04 01:00:30|6070.2|6064.2|6070.4|6064.4|6070.9|6064.9|6069.9|6063.9|1
1635987640000|2021-11-04 01:00:40|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|1
1635987650000|2021-11-04 01:00:50|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1635987660000|2021-11-04 01:01:00|6071.4|6065.4|6070.4|6064.4|6071.4|6065.4|6070.4|6064.4|1
1635987670000|2021-11-04 01:01:10|6072.1|6066.1|6072.4|6066.4|6072.4|6066.4|6072.1|6066.1|1
1635987680000|2021-11-04 01:01:20|6072.3|6066.3|6072.1|6066.1|6072.3|6066.3|6070.4|6064.4|1
1635987690000|2021-11-04 01:01:30|6072.4|6066.4|6072.4|6066.4|6072.9|6066.9|6071.9|6065.9|3
1635987700000|2021-11-04 01:01:40|6072.3|6066.3|6072.4|6066.4|6072.9|6066.9|6071.4|6065.4|4
1635987710000|2021-11-04 01:01:50|6071.9|6065.9|6072.9|6066.9|6072.9|6066.9|6071.4|6065.4|3
1635987720000|2021-11-04 01:02:00|6072.4|6066.4|6072.9|6066.9|6073.4|6067.4|6072.3|6066.3|8
1635987730000|2021-11-04 01:02:10|6073.4|6067.4|6072.9|6066.9|6073.4|6067.4|6072.9|6066.9|4
1635987740000|2021-11-04 01:02:20|6072.7|6066.7|6072.6|6066.6|6072.8|6066.8|6070.9|6064.9|5
1635987750000|2021-11-04 01:02:30|6072.4|6066.4|6071.4|6065.4|6072.9|6066.9|6071.4|6065.4|1
1635987760000|2021-11-04 01:02:40|6070.9|6064.9|6071.9|6065.9|6071.9|6065.9|6070.9|6064.9|2
1635987770000|2021-11-04 01:02:50|6071.8|6065.8|6071.9|6065.9|6072.4|6066.4|6070.9|6064.9|2
1635987780000|2021-11-04 01:03:00|6072.4|6066.4|6071.9|6065.9|6072.9|6066.9|6071.9|6065.9|1
1635987790000|2021-11-04 01:03:10|6072.2|6066.2|6072.9|6066.9|6072.9|6066.9|6072.2|6066.2|1
1635987800000|2021-11-04 01:03:20|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.4|6066.4|1
1635987810000|2021-11-04 01:03:30|6072.4|6066.4|6072.9|6066.9|6073.4|6067.4|6071.9|6065.9|1
1635987820000|2021-11-04 01:03:40|6073.1|6067.1|6072.9|6066.9|6073.9|6067.9|6072.9|6066.9|14
1635987830000|2021-11-04 01:03:50|6073.3|6067.3|6072.9|6066.9|6073.4|6067.4|6072.9|6066.9|1
1635987840000|2021-11-04 01:04:00|6073.4|6067.4|6071.9|6065.9|6073.4|6067.4|6071.9|6065.9|7
1635987850000|2021-11-04 01:04:10|6072.3|6066.3|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|1
1635987860000|2021-11-04 01:04:20|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6070.9|6064.9|5
1635987880000|2021-11-04 01:04:40|6071.6|6065.6|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|0
1635987890000|2021-11-04 01:04:50|6071.6|6065.6|6070.9|6064.9|6071.9|6065.9|6070.9|6064.9|2
1635987900000|2021-11-04 01:05:00|6070.8|6064.8|6069.9|6063.9|6070.8|6064.8|6069.9|6063.9|0
1635987910000|2021-11-04 01:05:10|6068.9|6062.9|6068.8|6062.8|6068.9|6062.9|6068.8|6062.8|1
1635987920000|2021-11-04 01:05:20|6069.3|6063.3|6069.4|6063.4|6069.4|6063.4|6069.3|6063.3|0
1635987930000|2021-11-04 01:05:30|6067.9|6061.9|6066.4|6060.4|6067.9|6061.9|6066.4|6060.4|5
1635987940000|2021-11-04 01:05:40|6065.9|6059.9|6066.1|6060.1|6066.1|6060.1|6065.9|6059.9|3
1635987950000|2021-11-04 01:05:50|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1635987960000|2021-11-04 01:06:00|6066.9|6060.9|6066.9|6060.9|6068.9|6062.9|6066.9|6060.9|38
1635987970000|2021-11-04 01:06:10|6066.4|6060.4|6067.4|6061.4|6067.4|6061.4|6066.4|6060.4|0
1635987980000|2021-11-04 01:06:20|6065.9|6059.9|6067.4|6061.4|6067.4|6061.4|6065.6|6059.6|3
1635987990000|2021-11-04 01:06:30|6066.9|6060.9|6067.4|6061.4|6067.4|6061.4|6066.9|6060.9|0
1635988000000|2021-11-04 01:06:40|6067.2|6061.2|6066.4|6060.4|6067.2|6061.2|6066.4|6060.4|0
1635988010000|2021-11-04 01:06:50|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|4
1635988020000|2021-11-04 01:07:00|||||||||3
1635988050000|2021-11-04 01:07:30|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|1
1635988060000|2021-11-04 01:07:40|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1635988080000|2021-11-04 01:08:00|6066.4|6060.4|6064.9|6058.9|6066.4|6060.4|6064.9|6058.9|2
1635988090000|2021-11-04 01:08:10|6064.8|6058.8|6064.7|6058.7|6064.8|6058.8|6062.9|6056.9|7
1635988100000|2021-11-04 01:08:20|6065.1|6059.1|6065.7|6059.7|6065.7|6059.7|6065.1|6059.1|0
1635988110000|2021-11-04 01:08:30|6065.6|6059.6|6063.7|6057.7|6065.6|6059.6|6063.7|6057.7|3
1635988140000|2021-11-04 01:09:00|6063.6|6057.6|6063.2|6057.2|6063.6|6057.6|6063.2|6057.2|10
1635988160000|2021-11-04 01:09:20|6063.3|6057.3|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|1
1635988180000|2021-11-04 01:09:40|6062.8|6056.8|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|3
1635988200000|2021-11-04 01:10:00|||||||||1
1635988220000|2021-11-04 01:10:20|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1635988270000|2021-11-04 01:11:10|||||||||3
1635988290000|2021-11-04 01:11:30|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|1
1635988300000|2021-11-04 01:11:40|6063.7|6057.7|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|1
1635988310000|2021-11-04 01:11:50|6062.7|6056.7|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|1
1635988320000|2021-11-04 01:12:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|2
1635988330000|2021-11-04 01:12:10|||||||||2
1635988340000|2021-11-04 01:12:20|||||||||2
1635988360000|2021-11-04 01:12:40|||||||||7
1635988380000|2021-11-04 01:13:00|6063.3|6057.3|6063.2|6057.2|6063.3|6057.3|6063.2|6057.2|4
1635988390000|2021-11-04 01:13:10|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1635988400000|2021-11-04 01:13:20|6061.9|6055.9|6061.7|6055.7|6061.9|6055.9|6061.7|6055.7|7
1635988420000|2021-11-04 01:13:40|6062.8|6056.8|6063.2|6057.2|6063.2|6057.2|6062.8|6056.8|4
1635988440000|2021-11-04 01:14:00|6063.3|6057.3|6063.2|6057.2|6063.3|6057.3|6063.2|6057.2|1
1635988450000|2021-11-04 01:14:10|6063.1|6057.1|6062.2|6056.2|6063.1|6057.1|6062.2|6056.2|0
1635988460000|2021-11-04 01:14:20|6062.6|6056.6|6062.4|6056.4|6062.9|6056.9|6062.2|6056.2|2
1635988480000|2021-11-04 01:14:40|||||||||1
1635988500000|2021-11-04 01:15:00|6061.4|6055.4|6060.9|6054.9|6061.9|6055.9|6060.9|6054.9|9
1635988520000|2021-11-04 01:15:20|6061.1|6055.1|6061.4|6055.4|6061.4|6055.4|6061.1|6055.1|0
1635988530000|2021-11-04 01:15:30|6061.8|6055.8|6063.1|6057.1|6063.1|6057.1|6061.8|6055.8|3
1635988540000|2021-11-04 01:15:40|6063.4|6057.4|6064.4|6058.4|6064.4|6058.4|6063.4|6057.4|3
1635988550000|2021-11-04 01:15:50|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|1
1635988560000|2021-11-04 01:16:00|6063.4|6057.4|6062.9|6056.9|6063.4|6057.4|6062.4|6056.4|2
1635988570000|2021-11-04 01:16:10|6060.9|6054.9|6060.3|6054.3|6061.4|6055.4|6060.3|6054.3|11
1635988600000|2021-11-04 01:16:40|6059.7|6053.7|6060.2|6054.2|6060.2|6054.2|6059.7|6053.7|4
1635988610000|2021-11-04 01:16:50|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6
1635988620000|2021-11-04 01:17:00|6061|6055|6061|6055|6061|6055|6061|6055|1
1635988630000|2021-11-04 01:17:10|6062.3|6056.3|6063.8|6057.8|6063.8|6057.8|6060.7|6054.7|19
1635988640000|2021-11-04 01:17:20|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|1
1635988650000|2021-11-04 01:17:30|6062.3|6056.3|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|2
1635988660000|2021-11-04 01:17:40|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6
1635988670000|2021-11-04 01:17:50|||||||||4
1635988680000|2021-11-04 01:18:00|6060|6054|6059.7|6053.7|6060|6054|6059.7|6053.7|6
1635988720000|2021-11-04 01:18:40|6059.8|6053.8|6059.7|6053.7|6059.8|6053.8|6059.7|6053.7|3
1635988740000|2021-11-04 01:19:00|6060.9|6054.9|6061.4|6055.4|6061.4|6055.4|6060.4|6054.4|3
1635988750000|2021-11-04 01:19:10|6061.3|6055.3|6060.9|6054.9|6061.3|6055.3|6060.9|6054.9|0
1635988760000|2021-11-04 01:19:20|6061|6055|6060.9|6054.9|6062.4|6056.4|6060.9|6054.9|3
1635988780000|2021-11-04 01:19:40|6061.9|6055.9|6060.9|6054.9|6061.9|6055.9|6060.9|6054.9|0
1635988800000|2021-11-04 01:20:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|4
1635988810000|2021-11-04 01:20:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|1
1635988820000|2021-11-04 01:20:20|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1635988830000|2021-11-04 01:20:30|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|2
1635988840000|2021-11-04 01:20:40|6059|6053|6058.5|6052.5|6059|6053|6058.5|6052.5|15
1635988850000|2021-11-04 01:20:50|6056.5|6050.5|6058.2|6052.2|6058.5|6052.5|6056.5|6050.5|17
1635988860000|2021-11-04 01:21:00|6057.7|6051.7|6056.8|6050.8|6057.7|6051.7|6056.5|6050.5|16
1635988870000|2021-11-04 01:21:10|6056.9|6050.9|6056.3|6050.3|6056.9|6050.9|6056.3|6050.3|6
1635988880000|2021-11-04 01:21:20|||||||||1
1635988890000|2021-11-04 01:21:30|6055|6049|6054.9|6048.9|6055|6049|6054.9|6048.9|3
1635988900000|2021-11-04 01:21:40|6054.4|6048.4|6055|6049|6055|6049|6054.4|6048.4|3
1635988910000|2021-11-04 01:21:50|6054.9|6048.9|6054.9|6048.9|6055|6049|6054.9|6048.9|1
1635988920000|2021-11-04 01:22:00|6054.5|6048.5|6054.5|6048.5|6055|6049|6054|6048|16
1635988930000|2021-11-04 01:22:10|||||||||1
1635988940000|2021-11-04 01:22:20|6055|6049|6054.9|6048.9|6055|6049|6054.9|6048.9|0
1635988950000|2021-11-04 01:22:30|6055|6049|6055.5|6049.5|6055.5|6049.5|6055|6049|0
1635988960000|2021-11-04 01:22:40|6055.4|6049.4|6055|6049|6055.4|6049.4|6055|6049|0
1635988970000|2021-11-04 01:22:50|6054.9|6048.9|6055|6049|6055|6049|6054.9|6048.9|1
1635988990000|2021-11-04 01:23:10|6054.9|6048.9|6054.8|6048.8|6055|6049|6054.5|6048.5|9
1635989000000|2021-11-04 01:23:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1635989010000|2021-11-04 01:23:30|6054.4|6048.4|6054.8|6048.8|6054.8|6048.8|6054.4|6048.4|0
1635989020000|2021-11-04 01:23:40|6054.7|6048.7|6054.8|6048.8|6054.8|6048.8|6054.7|6048.7|1
1635989030000|2021-11-04 01:23:50|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|1
1635989040000|2021-11-04 01:24:00|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|4
1635989050000|2021-11-04 01:24:10|||||||||2
1635989090000|2021-11-04 01:24:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|1
1635989140000|2021-11-04 01:25:40|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|1
1635989150000|2021-11-04 01:25:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|1
1635989160000|2021-11-04 01:26:00|||||||||1
1635989170000|2021-11-04 01:26:10|6054.9|6048.9|6055.3|6049.3|6055.3|6049.3|6054.9|6048.9|1
1635989180000|2021-11-04 01:26:20|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|4
1635989200000|2021-11-04 01:26:40|||||||||2
1635989220000|2021-11-04 01:27:00|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6054.7|6048.7|4
1635989230000|2021-11-04 01:27:10|||||||||2
1635989240000|2021-11-04 01:27:20|||||||||4
1635989270000|2021-11-04 01:27:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|2
1635989280000|2021-11-04 01:28:00|6054.7|6048.7|6054.8|6048.8|6054.8|6048.8|6054.7|6048.7|1
1635989290000|2021-11-04 01:28:10|6054.9|6048.9|6055.3|6049.3|6055.3|6049.3|6054.9|6048.9|0
1635989300000|2021-11-04 01:28:20|6054.8|6048.8|6054.7|6048.7|6054.8|6048.8|6054.7|6048.7|1
1635989320000|2021-11-04 01:28:40|||||||||2
1635989340000|2021-11-04 01:29:00|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|14
1635989360000|2021-11-04 01:29:20|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1635989370000|2021-11-04 01:29:30|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1635989380000|2021-11-04 01:29:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1635989390000|2021-11-04 01:29:50|6054.9|6048.9|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|0
1635989400000|2021-11-04 01:30:00|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6054.7|6048.7|3
1635989410000|2021-11-04 01:30:10|||||||||9
1635989420000|2021-11-04 01:30:20|||||||||3
1635989440000|2021-11-04 01:30:40|6054.7|6048.7|6054.8|6048.8|6054.8|6048.8|6054.7|6048.7|2
1635989450000|2021-11-04 01:30:50|6054.7|6048.7|6054.8|6048.8|6054.8|6048.8|6054.7|6048.7|0
1635989460000|2021-11-04 01:31:00|6054.7|6048.7|6054.7|6048.7|6055.3|6049.3|6054.7|6048.7|1
1635989480000|2021-11-04 01:31:20|6053.2|6047.2|6052.7|6046.7|6053.2|6047.2|6052.7|6046.7|8
1635989500000|2021-11-04 01:31:40|6052.2|6046.2|6051.8|6045.8|6052.2|6046.2|6051.8|6045.8|4
1635989520000|2021-11-04 01:32:00|6051.7|6045.7|6051.8|6045.8|6051.8|6045.8|6051.7|6045.7|0
1635989550000|2021-11-04 01:32:30|6051.7|6045.7|6051.8|6045.8|6051.8|6045.8|6051.7|6045.7|1
1635989580000|2021-11-04 01:33:00|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|8
1635989590000|2021-11-04 01:33:10|6051|6045|6050.2|6044.2|6051|6045|6050.2|6044.2|5
1635989600000|2021-11-04 01:33:20|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.2|6044.2|0
1635989610000|2021-11-04 01:33:30|6051.2|6045.2|6051.3|6045.3|6051.7|6045.7|6051.2|6045.2|1
1635989620000|2021-11-04 01:33:40|6051.7|6045.7|6052.2|6046.2|6052.7|6046.7|6051.7|6045.7|0
1635989630000|2021-11-04 01:33:50|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|0
1635989640000|2021-11-04 01:34:00|6052.2|6046.2|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|0
1635989710000|2021-11-04 01:35:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|2
1635989720000|2021-11-04 01:35:20|6052.9|6046.9|6053.7|6047.7|6053.7|6047.7|6052.9|6046.9|0
1635989730000|2021-11-04 01:35:30|6053.3|6047.3|6053.7|6047.7|6053.7|6047.7|6053.2|6047.2|0
1635989740000|2021-11-04 01:35:40|6053.2|6047.2|6052.7|6046.7|6053.2|6047.2|6052.5|6046.5|0
1635989750000|2021-11-04 01:35:50|6053.3|6047.3|6053.2|6047.2|6053.3|6047.3|6053.2|6047.2|0
1635989770000|2021-11-04 01:36:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1635989780000|2021-11-04 01:36:20|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|0
1635989800000|2021-11-04 01:36:40|6053.8|6047.8|6053.7|6047.7|6053.8|6047.8|6053.7|6047.7|0
1635989820000|2021-11-04 01:37:00|6052.7|6046.7|6052.7|6046.7|6054.2|6048.2|6052.2|6046.2|5
1635989840000|2021-11-04 01:37:20|6053.7|6047.7|6052.7|6046.7|6053.7|6047.7|6052.7|6046.7|0
1635989850000|2021-11-04 01:37:30|6052.9|6046.9|6053.2|6047.2|6053.7|6047.7|6052.9|6046.9|0
1635989870000|2021-11-04 01:37:50|6053.7|6047.7|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|0
1635989880000|2021-11-04 01:38:00|6054|6048|6052.7|6046.7|6054|6048|6052.7|6046.7|0
1635989890000|2021-11-04 01:38:10|6053.2|6047.2|6053.7|6047.7|6053.7|6047.7|6053.2|6047.2|0
1635989900000|2021-11-04 01:38:20|6053.2|6047.2|6052.7|6046.7|6053.2|6047.2|6052.7|6046.7|0
1635989910000|2021-11-04 01:38:30|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1635989920000|2021-11-04 01:38:40|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|0
1635989930000|2021-11-04 01:38:50|6053.2|6047.2|6052.2|6046.2|6053.2|6047.2|6052.2|6046.2|0
1635989940000|2021-11-04 01:39:00|6051.2|6045.2|6052.7|6046.7|6052.7|6046.7|6051.2|6045.2|1
1635989950000|2021-11-04 01:39:10|6052.2|6046.2|6053.7|6047.7|6053.7|6047.7|6052.2|6046.2|0
1635989960000|2021-11-04 01:39:20|6053.5|6047.5|6053.4|6047.4|6053.5|6047.5|6053.4|6047.4|0
1635989970000|2021-11-04 01:39:30|6052.7|6046.7|6053.7|6047.7|6054.3|6048.3|6052.7|6046.7|1
1635989980000|2021-11-04 01:39:40|6054.3|6048.3|6053.2|6047.2|6054.3|6048.3|6053.2|6047.2|0
1635989990000|2021-11-04 01:39:50|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|0
1635990000000|2021-11-04 01:40:00|6053.7|6047.7|6053.8|6047.8|6053.8|6047.8|6053.2|6047.2|0
1635990010000|2021-11-04 01:40:10|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053.7|6047.7|0
1635990020000|2021-11-04 01:40:20|6053.5|6047.5|6053.2|6047.2|6053.5|6047.5|6053.2|6047.2|0
1635990030000|2021-11-04 01:40:30|6052.7|6046.7|6052.8|6046.8|6052.8|6046.8|6052.7|6046.7|0
1635990040000|2021-11-04 01:40:40|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|0
1635990050000|2021-11-04 01:40:50|6052|6046|6051.8|6045.8|6052.2|6046.2|6051.8|6045.8|2
1635990080000|2021-11-04 01:41:20|6051.7|6045.7|6051.8|6045.8|6051.8|6045.8|6051.7|6045.7|1
1635990090000|2021-11-04 01:41:30|6051.7|6045.7|6051.3|6045.3|6051.7|6045.7|6051.3|6045.3|0
1635990100000|2021-11-04 01:41:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1635990110000|2021-11-04 01:41:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1635990120000|2021-11-04 01:42:00|6051.2|6045.2|6051.7|6045.7|6051.8|6045.8|6051.2|6045.2|0
1635990130000|2021-11-04 01:42:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1635990140000|2021-11-04 01:42:20|6051.4|6045.4|6051.8|6045.8|6051.8|6045.8|6051.4|6045.4|0
1635990170000|2021-11-04 01:42:50|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1635990190000|2021-11-04 01:43:10|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1635990210000|2021-11-04 01:43:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|1
1635990230000|2021-11-04 01:43:50|6051.4|6045.4|6051.8|6045.8|6051.8|6045.8|6051.4|6045.4|0
1635990240000|2021-11-04 01:44:00|6051.3|6045.3|6051.2|6045.2|6051.3|6045.3|6051.2|6045.2|0
1635990250000|2021-11-04 01:44:10|6050.2|6044.2|6049.8|6043.8|6050.2|6044.2|6049.7|6043.7|1
1635990270000|2021-11-04 01:44:30|6049.9|6043.9|6050.2|6044.2|6050.2|6044.2|6049.8|6043.8|0
1635990280000|2021-11-04 01:44:40|6048.9|6042.9|6048.8|6042.8|6048.9|6042.9|6048.8|6042.8|12
1635990290000|2021-11-04 01:44:50|6048.3|6042.3|6049.4|6043.4|6049.4|6043.4|6048.3|6042.3|0
1635990300000|2021-11-04 01:45:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1635990310000|2021-11-04 01:45:10|6049.2|6043.2|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|3
1635990320000|2021-11-04 01:45:20|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6048.8|6042.8|1
1635990330000|2021-11-04 01:45:30|6048.9|6042.9|6048.4|6042.4|6048.9|6042.9|6048.4|6042.4|0
1635990360000|2021-11-04 01:46:00|6047.4|6041.4|6046|6040|6047.4|6041.4|6046|6040|3
1635990370000|2021-11-04 01:46:10|6046.4|6040.4|6046|6040|6046.4|6040.4|6046|6040|0
1635990380000|2021-11-04 01:46:20|6046.4|6040.4|6046.4|6040.4|6046.9|6040.9|6046.4|6040.4|1
1635990390000|2021-11-04 01:46:30|6045.9|6039.9|6045.5|6039.5|6046.4|6040.4|6045.4|6039.4|2
1635990400000|2021-11-04 01:46:40|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|0
1635990480000|2021-11-04 01:48:00|6045.8|6039.8|6044.9|6038.9|6045.8|6039.8|6044.9|6038.9|3
1635990500000|2021-11-04 01:48:20|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1635990510000|2021-11-04 01:48:30|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|0
1635990520000|2021-11-04 01:48:40|6046.3|6040.3|6046.9|6040.9|6046.9|6040.9|6045.9|6039.9|0
1635990530000|2021-11-04 01:48:50|6046.4|6040.4|6045.4|6039.4|6046.4|6040.4|6045.4|6039.4|1
1635990540000|2021-11-04 01:49:00|6045.5|6039.5|6046.4|6040.4|6046.4|6040.4|6045.5|6039.5|3
1635990550000|2021-11-04 01:49:10|6046.3|6040.3|6045.9|6039.9|6046.3|6040.3|6045.9|6039.9|0
1635990560000|2021-11-04 01:49:20|6046.3|6040.3|6045.9|6039.9|6046.3|6040.3|6045.9|6039.9|0
1635990570000|2021-11-04 01:49:30|6045.8|6039.8|6045.9|6039.9|6045.9|6039.9|6045.4|6039.4|0
1635990580000|2021-11-04 01:49:40|6046|6040|6046|6040|6046|6040|6045.9|6039.9|0
1635990590000|2021-11-04 01:49:50|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1635990630000|2021-11-04 01:50:30|6047.4|6041.4|6048.4|6042.4|6048.4|6042.4|6047.4|6041.4|0
1635990650000|2021-11-04 01:50:50|6048.9|6042.9|6048.8|6042.8|6048.9|6042.9|6048.8|6042.8|0
1635990660000|2021-11-04 01:51:00|6048.4|6042.4|6048|6042|6048.4|6042.4|6047.9|6041.9|0
1635990700000|2021-11-04 01:51:40|6047.8|6041.8|6047.5|6041.5|6047.8|6041.8|6047.5|6041.5|1
1635990750000|2021-11-04 01:52:30|6047.7|6041.7|6048.9|6042.9|6048.9|6042.9|6047.7|6041.7|1
1635990780000|2021-11-04 01:53:00|6049|6043|6048.9|6042.9|6049|6043|6048.9|6042.9|0
1635990800000|2021-11-04 01:53:20|6048.8|6042.8|6047.9|6041.9|6048.8|6042.8|6047.9|6041.9|1
1635990810000|2021-11-04 01:53:30|6048.3|6042.3|6047.4|6041.4|6048.9|6042.9|6047.4|6041.4|1
1635990840000|2021-11-04 01:54:00|6047.9|6041.9|6048.9|6042.9|6048.9|6042.9|6047.9|6041.9|4
1635990890000|2021-11-04 01:54:50|6048.4|6042.4|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|0
1635990900000|2021-11-04 01:55:00|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1635990930000|2021-11-04 01:55:30|6047|6041|6046.4|6040.4|6047|6041|6046.4|6040.4|0
1635990950000|2021-11-04 01:55:50|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1635990960000|2021-11-04 01:56:00|6046.4|6040.4|6046.5|6040.5|6046.5|6040.5|6046.4|6040.4|1
1635990980000|2021-11-04 01:56:20|6046.4|6040.4|6046.5|6040.5|6046.5|6040.5|6046.4|6040.4|0
1635991050000|2021-11-04 01:57:30|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|0
1635991070000|2021-11-04 01:57:50|6046.5|6040.5|6047|6041|6047|6041|6046.5|6040.5|1
1635991080000|2021-11-04 01:58:00|6047.8|6041.8|6046.9|6040.9|6048.4|6042.4|6046.9|6040.9|11
1635991140000|2021-11-04 01:59:00|6047|6041|6045.9|6039.9|6047.4|6041.4|6045.9|6039.9|1
1635991150000|2021-11-04 01:59:10|6046.4|6040.4|6046.5|6040.5|6046.9|6040.9|6046.4|6040.4|0
1635991160000|2021-11-04 01:59:20|6046|6040|6046|6040|6046|6040|6046|6040|0
1635991170000|2021-11-04 01:59:30|6045.5|6039.5|6045.7|6039.7|6045.7|6039.7|6045.5|6039.5|0
1635991180000|2021-11-04 01:59:40|6045.5|6039.5|6046|6040|6046|6040|6045.5|6039.5|0
1635991190000|2021-11-04 01:59:50|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1635991200000|2021-11-04 02:00:00|6046.9|6040.9|6046.9|6040.9|6047|6041|6046.9|6040.9|1
1635991210000|2021-11-04 02:00:10|6047|6041|6048|6042|6048|6042|6047|6041|2
1635991220000|2021-11-04 02:00:20|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1635991230000|2021-11-04 02:00:30|6047|6041|6046.7|6040.7|6047|6041|6046.7|6040.7|0
1635991240000|2021-11-04 02:00:40|6047.2|6041.2|6048.2|6042.2|6048.2|6042.2|6047.2|6041.2|0
1635991250000|2021-11-04 02:00:50|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047|6041|0
1635991260000|2021-11-04 02:01:00|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1635991270000|2021-11-04 02:01:10|6047|6041|6047.2|6041.2|6047.2|6041.2|6047|6041|0
1635991300000|2021-11-04 02:01:40|6047|6041|6047.2|6041.2|6047.2|6041.2|6047|6041|0
1635991310000|2021-11-04 02:01:50|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|1
1635991320000|2021-11-04 02:02:00|6046.9|6040.9|6047.3|6041.3|6047.3|6041.3|6046.9|6040.9|0
1635991330000|2021-11-04 02:02:10|6047.2|6041.2|6047.3|6041.3|6047.3|6041.3|6047.2|6041.2|0
1635991340000|2021-11-04 02:02:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1635991360000|2021-11-04 02:02:40|6048.5|6042.5|6048.2|6042.2|6048.5|6042.5|6048.2|6042.2|8
1635991370000|2021-11-04 02:02:50|6049|6043|6050.2|6044.2|6050.3|6044.3|6049|6043|1
1635991380000|2021-11-04 02:03:00|6050|6044|6050.7|6044.7|6050.7|6044.7|6049.7|6043.7|0
1635991400000|2021-11-04 02:03:20|6051|6045|6051.7|6045.7|6051.7|6045.7|6051|6045|0
1635991410000|2021-11-04 02:03:30|6051.2|6045.2|6051|6045|6051.2|6045.2|6050.7|6044.7|0
1635991420000|2021-11-04 02:03:40|6050.7|6044.7|6051.2|6045.2|6051.2|6045.2|6050.7|6044.7|0
1635991440000|2021-11-04 02:04:00|6051|6045|6049.7|6043.7|6051.5|6045.5|6049.7|6043.7|0
1635991450000|2021-11-04 02:04:10|6050.7|6044.7|6049.7|6043.7|6050.7|6044.7|6049.7|6043.7|0
1635991460000|2021-11-04 02:04:20|6050.2|6044.2|6049.7|6043.7|6050.7|6044.7|6049.7|6043.7|1
1635991470000|2021-11-04 02:04:30|6050.2|6044.2|6049.7|6043.7|6050.2|6044.2|6049.7|6043.7|2
1635991480000|2021-11-04 02:04:40|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|1
1635991490000|2021-11-04 02:04:50|6048.5|6042.5|6048.2|6042.2|6048.5|6042.5|6048.2|6042.2|0
1635991500000|2021-11-04 02:05:00|6049.9|6043.9|6050.7|6044.7|6050.7|6044.7|6049.9|6043.9|2
1635991510000|2021-11-04 02:05:10|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1635991530000|2021-11-04 02:05:30|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|0
1635991550000|2021-11-04 02:05:50|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6050.7|6044.7|0
1635991560000|2021-11-04 02:06:00|6050.5|6044.5|6052.7|6046.7|6053.2|6047.2|6050.5|6044.5|1
1635991580000|2021-11-04 02:06:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1635991590000|2021-11-04 02:06:30|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|0
1635991610000|2021-11-04 02:06:50|6052|6046|6051.7|6045.7|6052|6046|6051.7|6045.7|0
1635991620000|2021-11-04 02:07:00|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|1
1635991640000|2021-11-04 02:07:20|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|0
1635991660000|2021-11-04 02:07:40|6052.8|6046.8|6052.7|6046.7|6052.8|6046.8|6052.7|6046.7|0
1635991670000|2021-11-04 02:07:50|6053.2|6047.2|6053.7|6047.7|6054.3|6048.3|6053.2|6047.2|5
1635991680000|2021-11-04 02:08:00|6053.5|6047.5|6053.2|6047.2|6053.5|6047.5|6053.2|6047.2|0
1635991690000|2021-11-04 02:08:10|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6052.2|6046.2|0
1635991700000|2021-11-04 02:08:20|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6052.7|6046.7|0
1635991710000|2021-11-04 02:08:30|6053.7|6047.7|6052.7|6046.7|6053.7|6047.7|6052.7|6046.7|2
1635991720000|2021-11-04 02:08:40|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6052.2|6046.2|0
1635991730000|2021-11-04 02:08:50|6052.3|6046.3|6052.7|6046.7|6052.7|6046.7|6052.3|6046.3|0
1635991740000|2021-11-04 02:09:00|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1635991750000|2021-11-04 02:09:10|6052.7|6046.7|6053.2|6047.2|6053.2|6047.2|6052.7|6046.7|0
1635991760000|2021-11-04 02:09:20|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|1
1635991770000|2021-11-04 02:09:30|6053.5|6047.5|6053.7|6047.7|6053.7|6047.7|6053.2|6047.2|0
1635991790000|2021-11-04 02:09:50|6053.5|6047.5|6053|6047|6053.5|6047.5|6053|6047|0
1635991800000|2021-11-04 02:10:00|6052.7|6046.7|6051.7|6045.7|6052.7|6046.7|6051.7|6045.7|0
1635991810000|2021-11-04 02:10:10|6050.7|6044.7|6051.7|6045.7|6051.7|6045.7|6050.7|6044.7|1
1635991820000|2021-11-04 02:10:20|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|3
1635991850000|2021-11-04 02:10:50|6053|6047|6053.2|6047.2|6053.2|6047.2|6053|6047|0
1635991860000|2021-11-04 02:11:00|6053.7|6047.7|6052.8|6046.8|6053.7|6047.7|6052.8|6046.8|1
1635991870000|2021-11-04 02:11:10|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|0
1635991880000|2021-11-04 02:11:20|6053.5|6047.5|6053.2|6047.2|6053.5|6047.5|6053.2|6047.2|0
1635991910000|2021-11-04 02:11:50|6053.5|6047.5|6053.7|6047.7|6053.7|6047.7|6053.5|6047.5|1
1635991920000|2021-11-04 02:12:00|6054|6048|6053.7|6047.7|6054|6048|6053.7|6047.7|4
1635991950000|2021-11-04 02:12:30|6053.8|6047.8|6054.2|6048.2|6054.3|6048.3|6053.8|6047.8|0
1635991960000|2021-11-04 02:12:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1635991970000|2021-11-04 02:12:50|||||||||7
1635991980000|2021-11-04 02:13:00|6054.2|6048.2|6055.3|6049.3|6055.3|6049.3|6054.2|6048.2|2
1635992000000|2021-11-04 02:13:20|||||||||2
1635992010000|2021-11-04 02:13:30|6054.9|6048.9|6054.8|6048.8|6054.9|6048.9|6054.8|6048.8|3
1635992030000|2021-11-04 02:13:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1635992050000|2021-11-04 02:14:10|6054.2|6048.2|6054.3|6048.3|6054.3|6048.3|6054.2|6048.2|0
1635992070000|2021-11-04 02:14:30|||||||||1
1635992090000|2021-11-04 02:14:50|6053.8|6047.8|6053.7|6047.7|6053.8|6047.8|6053.7|6047.7|0
1635992130000|2021-11-04 02:15:30|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|0
1635992180000|2021-11-04 02:16:20|6053.4|6047.4|6053.7|6047.7|6053.7|6047.7|6053.4|6047.4|1
1635992240000|2021-11-04 02:17:20|6053.5|6047.5|6053.2|6047.2|6053.5|6047.5|6053.2|6047.2|0
1635992300000|2021-11-04 02:18:20|6053|6047|6053.2|6047.2|6053.2|6047.2|6053|6047|1
1635992320000|2021-11-04 02:18:40|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|0
1635992330000|2021-11-04 02:18:50|6053|6047|6053.2|6047.2|6053.2|6047.2|6053|6047|1
1635992340000|2021-11-04 02:19:00|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|0
1635992390000|2021-11-04 02:19:50|6053|6047|6053.7|6047.7|6053.7|6047.7|6053|6047|1
1635992470000|2021-11-04 02:21:10|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|0
1635992520000|2021-11-04 02:22:00|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|2
1635992540000|2021-11-04 02:22:20|6054.4|6048.4|6054.8|6048.8|6054.8|6048.8|6054.4|6048.4|1
1635992570000|2021-11-04 02:22:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1635992620000|2021-11-04 02:23:40|6054|6048|6053.7|6047.7|6054|6048|6053.7|6047.7|2
1635992630000|2021-11-04 02:23:50|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|40
1635992820000|2021-11-04 02:27:00|6052.5|6046.5|6051.8|6045.8|6052.5|6046.5|6051.7|6045.7|2
1635992830000|2021-11-04 02:27:10|6051.7|6045.7|6051.9|6045.9|6051.9|6045.9|6051.3|6045.3|1
1635992840000|2021-11-04 02:27:20|6051.5|6045.5|6051.9|6045.9|6051.9|6045.9|6051.5|6045.5|0
1635992860000|2021-11-04 02:27:40|6052|6046|6052.4|6046.4|6052.4|6046.4|6052|6046|0
1635992880000|2021-11-04 02:28:00|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|1
1635992890000|2021-11-04 02:28:10|6053.5|6047.5|6053.9|6047.9|6053.9|6047.9|6053.5|6047.5|0
1635992900000|2021-11-04 02:28:20|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1635992920000|2021-11-04 02:28:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1635992930000|2021-11-04 02:28:50|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.7|6046.7|3
1635993020000|2021-11-04 02:30:20|6052.7|6046.7|6051.9|6045.9|6052.7|6046.7|6051.9|6045.9|0
1635993030000|2021-11-04 02:30:30|6052|6046|6052.9|6046.9|6052.9|6046.9|6052|6046|0
1635993050000|2021-11-04 02:30:50|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1635993060000|2021-11-04 02:31:00|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1635993070000|2021-11-04 02:31:10|6052.7|6046.7|6051.9|6045.9|6052.7|6046.7|6051.9|6045.9|0
1635993090000|2021-11-04 02:31:30|6051.8|6045.8|6050.9|6044.9|6051.8|6045.8|6050.9|6044.9|0
1635993110000|2021-11-04 02:31:50|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|1
1635993120000|2021-11-04 02:32:00|6052|6046|6052.4|6046.4|6052.4|6046.4|6052|6046|0
1635993140000|2021-11-04 02:32:20|6052.8|6046.8|6053.9|6047.9|6053.9|6047.9|6052.8|6046.8|0
1635993150000|2021-11-04 02:32:30|6053.8|6047.8|6053.5|6047.5|6053.8|6047.8|6052.9|6046.9|0
1635993160000|2021-11-04 02:32:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1635993170000|2021-11-04 02:32:50|6053.8|6047.8|6053.4|6047.4|6053.8|6047.8|6053.4|6047.4|0
1635993190000|2021-11-04 02:33:10|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1635993220000|2021-11-04 02:33:40|6052.5|6046.5|6052.4|6046.4|6052.5|6046.5|6052.4|6046.4|0
1635993230000|2021-11-04 02:33:50|6052.3|6046.3|6053.9|6047.9|6053.9|6047.9|6052.3|6046.3|1
1635993260000|2021-11-04 02:34:20|6054|6048|6054.5|6048.5|6054.5|6048.5|6054|6048|0
1635993290000|2021-11-04 02:34:50|6055|6049|6055|6049|6055|6049|6055|6049|0
1635993300000|2021-11-04 02:35:00|6055.2|6049.2|6055|6049|6055.5|6049.5|6055|6049|4
1635993310000|2021-11-04 02:35:10|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1635993320000|2021-11-04 02:35:20|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1635993340000|2021-11-04 02:35:40|6052.5|6046.5|6052|6046|6052.5|6046.5|6052|6046|1
1635993360000|2021-11-04 02:36:00|6050.9|6044.9|6053.9|6047.9|6053.9|6047.9|6050.9|6044.9|3
1635993370000|2021-11-04 02:36:10|6053.8|6047.8|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|0
1635993380000|2021-11-04 02:36:20|6053.7|6047.7|6053.9|6047.9|6053.9|6047.9|6053.7|6047.7|1
1635993400000|2021-11-04 02:36:40|6054.5|6048.5|6053.9|6047.9|6054.5|6048.5|6053.9|6047.9|2
1635993410000|2021-11-04 02:36:50|6053.8|6047.8|6053.4|6047.4|6053.8|6047.8|6053.4|6047.4|0
1635993420000|2021-11-04 02:37:00|6053.3|6047.3|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|0
1635993430000|2021-11-04 02:37:10|6053.8|6047.8|6053.4|6047.4|6053.8|6047.8|6053.4|6047.4|0
1635993440000|2021-11-04 02:37:20|6053.3|6047.3|6052.9|6046.9|6053.3|6047.3|6052.9|6046.9|0
1635993450000|2021-11-04 02:37:30|6053.7|6047.7|6053.4|6047.4|6053.7|6047.7|6053.4|6047.4|0
1635993470000|2021-11-04 02:37:50|6053.9|6047.9|6053.4|6047.4|6053.9|6047.9|6053.4|6047.4|10
1635993480000|2021-11-04 02:38:00|6053.9|6047.9|6053.8|6047.8|6053.9|6047.9|6053.8|6047.8|0
1635993490000|2021-11-04 02:38:10|6053|6047|6052.9|6046.9|6053|6047|6052.9|6046.9|0
1635993520000|2021-11-04 02:38:40|6052.7|6046.7|6051.9|6045.9|6052.7|6046.7|6051.9|6045.9|0
1635993530000|2021-11-04 02:38:50|6052.3|6046.3|6052.9|6046.9|6053.4|6047.4|6052.3|6046.3|1
1635993540000|2021-11-04 02:39:00|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|0
1635993560000|2021-11-04 02:39:20|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.4|6047.4|0
1635993580000|2021-11-04 02:39:40|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|1
1635993610000|2021-11-04 02:40:10|6052.2|6046.2|6051.9|6045.9|6052.2|6046.2|6051.9|6045.9|1
1635993670000|2021-11-04 02:41:10|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1635993690000|2021-11-04 02:41:30|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|1
1635993700000|2021-11-04 02:41:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|1
1635993720000|2021-11-04 02:42:00|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1635993750000|2021-11-04 02:42:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1635993820000|2021-11-04 02:43:40|6050.7|6044.7|6050.8|6044.8|6050.8|6044.8|6050.7|6044.7|1
1635993840000|2021-11-04 02:44:00|6050.7|6044.7|6050.3|6044.3|6050.7|6044.7|6050.3|6044.3|0
1635993860000|2021-11-04 02:44:20|||||||||1
1635993880000|2021-11-04 02:44:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|2
1635993890000|2021-11-04 02:44:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|1
1635993960000|2021-11-04 02:46:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1635993970000|2021-11-04 02:46:10|||||||||1
1635993990000|2021-11-04 02:46:30|||||||||1
1635994020000|2021-11-04 02:47:00|6050.8|6044.8|6051.9|6045.9|6051.9|6045.9|6050.8|6044.8|3
1635994040000|2021-11-04 02:47:20|6052.3|6046.3|6052.9|6046.9|6052.9|6046.9|6052.3|6046.3|0
1635994050000|2021-11-04 02:47:30|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|0
1635994060000|2021-11-04 02:47:40|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1635994080000|2021-11-04 02:48:00|6052.8|6046.8|6052.9|6046.9|6052.9|6046.9|6052.4|6046.4|0
1635994090000|2021-11-04 02:48:10|6053.3|6047.3|6053.4|6047.4|6053.4|6047.4|6053.3|6047.3|0
1635994100000|2021-11-04 02:48:20|6053.8|6047.8|6053.9|6047.9|6053.9|6047.9|6053.8|6047.8|0
1635994140000|2021-11-04 02:49:00|6053.8|6047.8|6053.9|6047.9|6054.4|6048.4|6053.8|6047.8|0
1635994160000|2021-11-04 02:49:20|6054.4|6048.4|6054.4|6048.4|6054.5|6048.5|6054.4|6048.4|0
1635994170000|2021-11-04 02:49:30|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1635994180000|2021-11-04 02:49:40|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1635994190000|2021-11-04 02:49:50|6054.5|6048.5|6053.9|6047.9|6054.5|6048.5|6053.9|6047.9|0
1635994200000|2021-11-04 02:50:00|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1635994210000|2021-11-04 02:50:10|6054.5|6048.5|6054.4|6048.4|6054.5|6048.5|6054.4|6048.4|0
1635994220000|2021-11-04 02:50:20|6053.9|6047.9|6053.4|6047.4|6053.9|6047.9|6053.4|6047.4|0
1635994230000|2021-11-04 02:50:30|6053.9|6047.9|6053.4|6047.4|6053.9|6047.9|6053.4|6047.4|0
1635994240000|2021-11-04 02:50:40|6053.9|6047.9|6053.5|6047.5|6053.9|6047.9|6053.5|6047.5|0
1635994260000|2021-11-04 02:51:00|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1635994310000|2021-11-04 02:51:50|6052.5|6046.5|6052.4|6046.4|6052.5|6046.5|6052.4|6046.4|0
1635994320000|2021-11-04 02:52:00|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1635994340000|2021-11-04 02:52:20|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1635994360000|2021-11-04 02:52:40|6051.9|6045.9|6052.5|6046.5|6052.5|6046.5|6051.9|6045.9|0
1635994400000|2021-11-04 02:53:20|6052.4|6046.4|6052.5|6046.5|6052.5|6046.5|6052.4|6046.4|0
1635994410000|2021-11-04 02:53:30|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1635994440000|2021-11-04 02:54:00|6052.5|6046.5|6053|6047|6053|6047|6052.5|6046.5|0
1635994470000|2021-11-04 02:54:30|6053.2|6047.2|6052.9|6046.9|6053.2|6047.2|6052.9|6046.9|1
1635994490000|2021-11-04 02:54:50|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1635994520000|2021-11-04 02:55:20|6052|6046|6051.9|6045.9|6052|6046|6051.9|6045.9|0
1635994530000|2021-11-04 02:55:30|6051.8|6045.8|6051.3|6045.3|6051.9|6045.9|6051.3|6045.3|1
1635994550000|2021-11-04 02:55:50|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1635994570000|2021-11-04 02:56:10|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1635994580000|2021-11-04 02:56:20|6051.7|6045.7|6052|6046|6052|6046|6051.7|6045.7|0
1635994610000|2021-11-04 02:56:50|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1635994640000|2021-11-04 02:57:20|6052.4|6046.4|6052|6046|6052.4|6046.4|6052|6046|0
1635994680000|2021-11-04 02:58:00|6051.9|6045.9|6052|6046|6052|6046|6051.9|6045.9|0
1635994690000|2021-11-04 02:58:10|6051.9|6045.9|6050.9|6044.9|6051.9|6045.9|6050.9|6044.9|4
1635994710000|2021-11-04 02:58:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|2
1635994720000|2021-11-04 02:58:40|||||||||2
1635994730000|2021-11-04 02:58:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1635994750000|2021-11-04 02:59:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1635994800000|2021-11-04 03:00:00|||||||||1
1635994810000|2021-11-04 03:00:10|6051.2|6045.2|6051.9|6045.9|6052.4|6046.4|6051.2|6045.2|1
1635994820000|2021-11-04 03:00:20|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1635994830000|2021-11-04 03:00:30|6051.3|6045.3|6051.9|6045.9|6051.9|6045.9|6051.3|6045.3|1
1635994840000|2021-11-04 03:00:40|||||||||1
1635994860000|2021-11-04 03:01:00|6052|6046|6052.4|6046.4|6052.4|6046.4|6052|6046|0
1635994880000|2021-11-04 03:01:20|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|1
1635994910000|2021-11-04 03:01:50|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|2
1635994920000|2021-11-04 03:02:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|3
1635994950000|2021-11-04 03:02:30|6051.4|6045.4|6051.3|6045.3|6051.4|6045.4|6051.3|6045.3|0
1635994960000|2021-11-04 03:02:40|6051.4|6045.4|6051.9|6045.9|6051.9|6045.9|6051.4|6045.4|0
1635994970000|2021-11-04 03:02:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1635994980000|2021-11-04 03:03:00|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.8|6045.8|0
1635995000000|2021-11-04 03:03:20|6052.3|6046.3|6051.9|6045.9|6052.4|6046.4|6051.9|6045.9|0
1635995030000|2021-11-04 03:03:50|6051.4|6045.4|6051.9|6045.9|6051.9|6045.9|6051.4|6045.4|2
1635995060000|2021-11-04 03:04:20|6052|6046|6052.4|6046.4|6052.9|6046.9|6052|6046|0
1635995070000|2021-11-04 03:04:30|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1635995090000|2021-11-04 03:04:50|6051.9|6045.9|6053.4|6047.4|6053.4|6047.4|6051.9|6045.9|0
1635995100000|2021-11-04 03:05:00|6052.9|6046.9|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|1
1635995120000|2021-11-04 03:05:20|6052.4|6046.4|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|0
1635995130000|2021-11-04 03:05:30|6052.3|6046.3|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|1
1635995140000|2021-11-04 03:05:40|6051.7|6045.7|6051.9|6045.9|6051.9|6045.9|6051.7|6045.7|1
1635995160000|2021-11-04 03:06:00|6051.4|6045.4|6051.3|6045.3|6051.4|6045.4|6051.3|6045.3|0
1635995170000|2021-11-04 03:06:10|6051.7|6045.7|6051.5|6045.5|6051.7|6045.7|6051.3|6045.3|1
1635995190000|2021-11-04 03:06:30|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1635995200000|2021-11-04 03:06:40|6051.8|6045.8|6051.9|6045.9|6051.9|6045.9|6051|6045|2
1635995240000|2021-11-04 03:07:20|6051.4|6045.4|6051.3|6045.3|6051.4|6045.4|6051.3|6045.3|0
1635995280000|2021-11-04 03:08:00|6051.8|6045.8|6051.9|6045.9|6051.9|6045.9|6051.8|6045.8|0
1635995330000|2021-11-04 03:08:50|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|1
1635995340000|2021-11-04 03:09:00|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.3|6045.3|0
1635995350000|2021-11-04 03:09:10|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1635995360000|2021-11-04 03:09:20|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1635995370000|2021-11-04 03:09:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1635995390000|2021-11-04 03:09:50|6051.5|6045.5|6052.8|6046.8|6052.8|6046.8|6051.5|6045.5|0
1635995400000|2021-11-04 03:10:00|6052.9|6046.9|6053.3|6047.3|6053.7|6047.7|6052.8|6046.8|11
1635995410000|2021-11-04 03:10:10|||||||||3
1635995450000|2021-11-04 03:10:50|6053.7|6047.7|6053.8|6047.8|6053.8|6047.8|6053.7|6047.7|2
1635995460000|2021-11-04 03:11:00|6053.9|6047.9|6054.7|6048.7|6054.9|6048.9|6053.9|6047.9|1
1635995470000|2021-11-04 03:11:10|6054.8|6048.8|6055.2|6049.2|6055.2|6049.2|6054.8|6048.8|0
1635995490000|2021-11-04 03:11:30|6055|6049|6054.7|6048.7|6055|6049|6054.4|6048.4|1
1635995500000|2021-11-04 03:11:40|6054.8|6048.8|6055|6049|6055.3|6049.3|6054.7|6048.7|0
1635995510000|2021-11-04 03:11:50|6055.3|6049.3|6054.2|6048.2|6055.3|6049.3|6054.2|6048.2|1
1635995520000|2021-11-04 03:12:00|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|3
1635995530000|2021-11-04 03:12:10|6054.4|6048.4|6054.7|6048.7|6054.7|6048.7|6054.4|6048.4|1
1635995580000|2021-11-04 03:13:00|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1635995610000|2021-11-04 03:13:30|6054|6048|6053.7|6047.7|6054|6048|6053.7|6047.7|0
1635995640000|2021-11-04 03:14:00|6053.5|6047.5|6053.3|6047.3|6053.7|6047.7|6053.3|6047.3|0
1635995650000|2021-11-04 03:14:10|6053.2|6047.2|6052.7|6046.7|6053.2|6047.2|6052.7|6046.7|0
1635995670000|2021-11-04 03:14:30|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1635995690000|2021-11-04 03:14:50|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|0
1635995700000|2021-11-04 03:15:00|6051.8|6045.8|6053.2|6047.2|6053.2|6047.2|6051.8|6045.8|0
1635995710000|2021-11-04 03:15:10|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|0
1635995730000|2021-11-04 03:15:30|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|3
1635995750000|2021-11-04 03:15:50|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|1
1635995780000|2021-11-04 03:16:20|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|1
1635995790000|2021-11-04 03:16:30|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|1
1635995830000|2021-11-04 03:17:10|6050|6044|6050|6044|6050|6044|6050|6044|0
1635995890000|2021-11-04 03:18:10|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|1
1635995920000|2021-11-04 03:18:40|||||||||6
1635995930000|2021-11-04 03:18:50|||||||||1
1635995940000|2021-11-04 03:19:00|6050.4|6044.4|6050.5|6044.5|6050.5|6044.5|6050|6044|1
1635996000000|2021-11-04 03:20:00|6050.7|6044.7|6052.2|6046.2|6052.7|6046.7|6050.7|6044.7|12
1635996010000|2021-11-04 03:20:10|6052.3|6046.3|6053.7|6047.7|6053.7|6047.7|6052.3|6046.3|0
1635996040000|2021-11-04 03:20:40|6053.5|6047.5|6053.2|6047.2|6053.5|6047.5|6053.2|6047.2|0
1635996060000|2021-11-04 03:21:00|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052|6046|1
1635996070000|2021-11-04 03:21:10|6052|6046|6052|6046|6052|6046|6052|6046|0
1635996090000|2021-11-04 03:21:30|6052.2|6046.2|6052|6046|6052.2|6046.2|6052|6046|0
1635996120000|2021-11-04 03:22:00|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1635996130000|2021-11-04 03:22:10|6052.7|6046.7|6052|6046|6052.7|6046.7|6052|6046|1
1635996140000|2021-11-04 03:22:20|6051.5|6045.5|6052|6046|6052|6046|6051.5|6045.5|0
1635996160000|2021-11-04 03:22:40|6052.7|6046.7|6052.8|6046.8|6053.7|6047.7|6052.7|6046.7|0
1635996170000|2021-11-04 03:22:50|6053.7|6047.7|6054|6048|6054|6048|6052.7|6046.7|0
1635996180000|2021-11-04 03:23:00|6053.7|6047.7|6054.5|6048.5|6054.5|6048.5|6053.7|6047.7|0
1635996190000|2021-11-04 03:23:10|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|0
1635996200000|2021-11-04 03:23:20|6054.6|6048.6|6055|6049|6055|6049|6054.5|6048.5|0
1635996210000|2021-11-04 03:23:30|6054.6|6048.6|6054.5|6048.5|6055|6049|6054.5|6048.5|0
1635996290000|2021-11-04 03:24:50|6055|6049|6055|6049|6055|6049|6054.5|6048.5|0
1635996360000|2021-11-04 03:26:00|6054.9|6048.9|6054.5|6048.5|6054.9|6048.9|6054.5|6048.5|0
1635996390000|2021-11-04 03:26:30|6054|6048|6052.1|6046.1|6054|6048|6052.1|6046.1|0
1635996400000|2021-11-04 03:26:40|6052|6046|6051.6|6045.6|6052|6046|6051.6|6045.6|1
1635996410000|2021-11-04 03:26:50|6051.8|6045.8|6052.5|6046.5|6052.5|6046.5|6051.8|6045.8|0
1635996420000|2021-11-04 03:27:00|6051.6|6045.6|6052.1|6046.1|6052.1|6046.1|6051.4|6045.4|1
1635996430000|2021-11-04 03:27:10|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|1
1635996470000|2021-11-04 03:27:50|6051|6045|6051|6045|6051.1|6045.1|6051|6045|0
1635996480000|2021-11-04 03:28:00|6051.1|6045.1|6051|6045|6051.1|6045.1|6051|6045|0
1635996490000|2021-11-04 03:28:10|6051.1|6045.1|6051.6|6045.6|6051.6|6045.6|6051.1|6045.1|0
1635996510000|2021-11-04 03:28:30|6051|6045|6051|6045|6051.1|6045.1|6051|6045|0
1635996530000|2021-11-04 03:28:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1635996540000|2021-11-04 03:29:00|6050.5|6044.5|6051.4|6045.4|6051.5|6045.5|6050.5|6044.5|1
1635996570000|2021-11-04 03:29:30|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|0
1635996590000|2021-11-04 03:29:50|6051|6045|6051|6045|6051|6045|6051|6045|0
1635996600000|2021-11-04 03:30:00|6050.9|6044.9|6050.5|6044.5|6050.9|6044.9|6050.5|6044.5|0
1635996690000|2021-11-04 03:31:30|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|4
1635996710000|2021-11-04 03:31:50|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|1
1635996750000|2021-11-04 03:32:30|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1635996760000|2021-11-04 03:32:40|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|2
1635996830000|2021-11-04 03:33:50|6050.6|6044.6|6050|6044|6050.6|6044.6|6050|6044|2
1635996840000|2021-11-04 03:34:00|6050.5|6044.5|6049.1|6043.1|6050.5|6044.5|6049.1|6043.1|11
1635996880000|2021-11-04 03:34:40|6049|6043|6048.6|6042.6|6049|6043|6048.6|6042.6|0
1635996900000|2021-11-04 03:35:00|6048|6042|6048|6042|6048.5|6042.5|6048|6042|4
1635996930000|2021-11-04 03:35:30|||||||||1
1635996960000|2021-11-04 03:36:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6
1635997000000|2021-11-04 03:36:40|6046.5|6040.5|6045|6039|6046.5|6040.5|6045|6039|2
1635997010000|2021-11-04 03:36:50|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1635997020000|2021-11-04 03:37:00|6045|6039|6046.6|6040.6|6046.6|6040.6|6045|6039|6
1635997030000|2021-11-04 03:37:10|6046.8|6040.8|6046.6|6040.6|6047|6041|6046.6|6040.6|0
1635997060000|2021-11-04 03:37:40|6046.9|6040.9|6046.1|6040.1|6046.9|6040.9|6046.1|6040.1|0
1635997070000|2021-11-04 03:37:50|6045.8|6039.8|6045.5|6039.5|6045.8|6039.8|6045.5|6039.5|6
1635997080000|2021-11-04 03:38:00|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|0
1635997090000|2021-11-04 03:38:10|6045|6039|6044.6|6038.6|6045|6039|6044.6|6038.6|0
1635997120000|2021-11-04 03:38:40|||||||||1
1635997140000|2021-11-04 03:39:00|||||||||1
1635997180000|2021-11-04 03:39:40|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|1
1635997240000|2021-11-04 03:40:40|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|10
1635997310000|2021-11-04 03:41:50|6047.6|6041.6|6047.5|6041.5|6047.6|6041.6|6047.5|6041.5|0
1635997320000|2021-11-04 03:42:00|6047.1|6041.1|6047.1|6041.1|6047.6|6041.6|6047.1|6041.1|0
1635997330000|2021-11-04 03:42:10|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|1
1635997380000|2021-11-04 03:43:00|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|0
1635997390000|2021-11-04 03:43:10|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1635997410000|2021-11-04 03:43:30|||||||||2
1635997440000|2021-11-04 03:44:00|6046.1|6040.1|6046.6|6040.6|6046.6|6040.6|6046.1|6040.1|0
1635997470000|2021-11-04 03:44:30|6046.1|6040.1|6046.6|6040.6|6046.6|6040.6|6046.1|6040.1|0
1635997480000|2021-11-04 03:44:40|6046.3|6040.3|6046.1|6040.1|6046.3|6040.3|6046.1|6040.1|0
1635997510000|2021-11-04 03:45:10|6046.3|6040.3|6047|6041|6047|6041|6046.3|6040.3|0
1635997520000|2021-11-04 03:45:20|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1635997570000|2021-11-04 03:46:10|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1635997910000|2021-11-04 03:51:50|6047.6|6041.6|6047.8|6041.8|6048.1|6042.1|6047.6|6041.6|0
1635997920000|2021-11-04 03:52:00|6048.1|6042.1|6047.8|6041.8|6048.1|6042.1|6047.8|6041.8|0
1635997930000|2021-11-04 03:52:10|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1635997960000|2021-11-04 03:52:40|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1635998040000|2021-11-04 03:54:00|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1635998050000|2021-11-04 03:54:10|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1635998060000|2021-11-04 03:54:20|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1635998090000|2021-11-04 03:54:50|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1635998340000|2021-11-04 03:59:00|6048.3|6042.3|6048.6|6042.6|6049.1|6043.1|6048.3|6042.3|0
1635998380000|2021-11-04 03:59:40|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1635998510000|2021-11-04 04:01:50|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1635998520000|2021-11-04 04:02:00|6048.5|6042.5|6048.1|6042.1|6048.5|6042.5|6048.1|6042.1|0
1635998570000|2021-11-04 04:02:50|6047.8|6041.8|6047.6|6041.6|6047.8|6041.8|6047.6|6041.6|3
1635998600000|2021-11-04 04:03:20|6047.5|6041.5|6046.6|6040.6|6047.5|6041.5|6046.6|6040.6|0
1635998710000|2021-11-04 04:05:10|6046.1|6040.1|6045.6|6039.6|6046.1|6040.1|6045.6|6039.6|0
1635998730000|2021-11-04 04:05:30|6045.3|6039.3|6045.5|6039.5|6045.6|6039.6|6045.1|6039.1|0
1635998740000|2021-11-04 04:05:40|6045.1|6039.1|6045.6|6039.6|6045.6|6039.6|6045.1|6039.1|0
1635998800000|2021-11-04 04:06:40|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|0
1635998890000|2021-11-04 04:08:10|6045.3|6039.3|6045.1|6039.1|6045.3|6039.3|6045.1|6039.1|0
1635998900000|2021-11-04 04:08:20|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|3
1635998920000|2021-11-04 04:08:40|6049.1|6043.1|6049.6|6043.6|6049.6|6043.6|6049.1|6043.1|3
1635998940000|2021-11-04 04:09:00|||||||||1
1635998980000|2021-11-04 04:09:40|||||||||1
1635999020000|2021-11-04 04:10:20|6050.4|6044.4|6050.6|6044.6|6050.6|6044.6|6050.4|6044.4|5
1635999050000|2021-11-04 04:10:50|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|1
1635999060000|2021-11-04 04:11:00|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1635999190000|2021-11-04 04:13:10|6051.6|6045.6|6052.1|6046.1|6052.1|6046.1|6051.6|6045.6|0
1635999210000|2021-11-04 04:13:30|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1635999220000|2021-11-04 04:13:40|6052|6046|6052.6|6046.6|6052.6|6046.6|6052|6046|1
1635999230000|2021-11-04 04:13:50|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|0
1635999250000|2021-11-04 04:14:10|6052.8|6046.8|6052.6|6046.6|6052.8|6046.8|6052.6|6046.6|1
1635999260000|2021-11-04 04:14:20|6052.1|6046.1|6052.6|6046.6|6052.6|6046.6|6052.1|6046.1|0
1635999320000|2021-11-04 04:15:20|6052.1|6046.1|6052.6|6046.6|6052.6|6046.6|6052.1|6046.1|0
1635999340000|2021-11-04 04:15:40|6052.3|6046.3|6052.1|6046.1|6052.3|6046.3|6052.1|6046.1|0
1635999420000|2021-11-04 04:17:00|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1635999460000|2021-11-04 04:17:40|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|1
1635999480000|2021-11-04 04:18:00|6051.8|6045.8|6052.1|6046.1|6052.1|6046.1|6051.8|6045.8|0
1635999510000|2021-11-04 04:18:30|6052|6046|6051.6|6045.6|6052|6046|6051.6|6045.6|0
1635999540000|2021-11-04 04:19:00|6052|6046|6052.6|6046.6|6052.6|6046.6|6052|6046|1
1635999600000|2021-11-04 04:20:00|6052.4|6046.4|6052.3|6046.3|6052.4|6046.4|6052.3|6046.3|1
1635999750000|2021-11-04 04:22:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1635999950000|2021-11-04 04:25:50|6051.9|6045.9|6052.3|6046.3|6052.3|6046.3|6051.9|6045.9|0
1636000180000|2021-11-04 04:29:40|6051.8|6045.8|6051.8|6045.8|6052.1|6046.1|6051.8|6045.8|1
1636000190000|2021-11-04 04:29:50|6051.9|6045.9|6051.8|6045.8|6051.9|6045.9|6051.8|6045.8|0
1636000260000|2021-11-04 04:31:00|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1636000270000|2021-11-04 04:31:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1636000300000|2021-11-04 04:31:40|6052.1|6046.1|6051.8|6045.8|6052.1|6046.1|6051.8|6045.8|0
1636000340000|2021-11-04 04:32:20|6052.3|6046.3|6053.8|6047.8|6053.8|6047.8|6052.3|6046.3|1
1636000380000|2021-11-04 04:33:00|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6052.9|6046.9|0
1636000410000|2021-11-04 04:33:30|6053.8|6047.8|6053.5|6047.5|6053.8|6047.8|6053.5|6047.5|0
1636000440000|2021-11-04 04:34:00|6053.3|6047.3|6052.9|6046.9|6053.3|6047.3|6052.9|6046.9|0
1636000610000|2021-11-04 04:36:50|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|0
1636000660000|2021-11-04 04:37:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.4|6047.4|0
1636000680000|2021-11-04 04:38:00|6054.3|6048.3|6053.9|6047.9|6054.3|6048.3|6053.8|6047.8|1
1636000690000|2021-11-04 04:38:10|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1636000760000|2021-11-04 04:39:20|6054.8|6048.8|6054.4|6048.4|6054.8|6048.8|6054.4|6048.4|5
1636000850000|2021-11-04 04:40:50|6054.1|6048.1|6053.3|6047.3|6054.1|6048.1|6053.3|6047.3|1
1636000880000|2021-11-04 04:41:20|||||||||1
1636001180000|2021-11-04 04:46:20|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1636001400000|2021-11-04 04:50:00|6051.9|6045.9|6051.3|6045.3|6051.9|6045.9|6051.3|6045.3|1
1636001430000|2021-11-04 04:50:30|6052|6046|6052|6046|6052|6046|6052|6046|1
1636001440000|2021-11-04 04:50:40|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1636001510000|2021-11-04 04:51:50|6052.8|6046.8|6053.3|6047.3|6053.8|6047.8|6052.8|6046.8|1
1636001550000|2021-11-04 04:52:30|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|1
1636001610000|2021-11-04 04:53:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1636001680000|2021-11-04 04:54:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1636001690000|2021-11-04 04:54:50|6052.9|6046.9|6052.9|6046.9|6053.3|6047.3|6052.9|6046.9|0
1636001820000|2021-11-04 04:57:00|6053.3|6047.3|6052.9|6046.9|6053.3|6047.3|6052.9|6046.9|0
1636001950000|2021-11-04 04:59:10|6053.4|6047.4|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002030000|2021-11-04 05:00:30|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|0
1636002060000|2021-11-04 05:01:00|6053.3|6047.3|6053.9|6047.9|6053.9|6047.9|6053.3|6047.3|0
1636002080000|2021-11-04 05:01:20|6053.8|6047.8|6053.4|6047.4|6053.8|6047.8|6053.4|6047.4|0
1636002140000|2021-11-04 05:02:20|6053.3|6047.3|6053.4|6047.4|6053.4|6047.4|6053.3|6047.3|0
1636002170000|2021-11-04 05:02:50|6053.3|6047.3|6053.4|6047.4|6053.4|6047.4|6053.3|6047.3|0
1636002200000|2021-11-04 05:03:20|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1636002240000|2021-11-04 05:04:00|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1636002270000|2021-11-04 05:04:30|6053|6047|6052.9|6046.9|6053|6047|6052.9|6046.9|0
1636002360000|2021-11-04 05:06:00|6053.4|6047.4|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002370000|2021-11-04 05:06:10|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|0
1636002390000|2021-11-04 05:06:30|6053.3|6047.3|6053.4|6047.4|6053.4|6047.4|6052.9|6046.9|0
1636002400000|2021-11-04 05:06:40|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1636002450000|2021-11-04 05:07:30|6053|6047|6053.4|6047.4|6053.4|6047.4|6052.9|6046.9|0
1636002510000|2021-11-04 05:08:30|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1636002710000|2021-11-04 05:11:50|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|2
1636002730000|2021-11-04 05:12:10|6054.4|6048.4|6053.5|6047.5|6054.4|6048.4|6053.5|6047.5|44
1636002790000|2021-11-04 05:13:10|6053.4|6047.4|6053.5|6047.5|6053.5|6047.5|6053.1|6047.1|0
1636002860000|2021-11-04 05:14:20|6053.4|6047.4|6053|6047|6053.4|6047.4|6053|6047|0
1636002880000|2021-11-04 05:14:40|6052.5|6046.5|6052.9|6046.9|6052.9|6046.9|6052.5|6046.5|0
1636003020000|2021-11-04 05:17:00|6053.4|6047.4|6053.9|6047.9|6053.9|6047.9|6053.4|6047.4|9
1636003030000|2021-11-04 05:17:10|6053.5|6047.5|6054.4|6048.4|6054.4|6048.4|6052.9|6046.9|1
1636003200000|2021-11-04 05:20:00|6054.3|6048.3|6054.4|6048.4|6054.4|6048.4|6054.3|6048.3|1
1636003310000|2021-11-04 05:21:50|||||||||4
1636003370000|2021-11-04 05:22:50|6055.5|6049.5|6055.9|6049.9|6055.9|6049.9|6055.5|6049.5|5
1636003380000|2021-11-04 05:23:00|||||||||4
1636003390000|2021-11-04 05:23:10|||||||||6
1636003400000|2021-11-04 05:23:20|||||||||4
1636003410000|2021-11-04 05:23:30|||||||||1
1636003490000|2021-11-04 05:24:50|||||||||2
1636003510000|2021-11-04 05:25:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|1
1636003550000|2021-11-04 05:25:50|6054.5|6048.5|6054.4|6048.4|6054.5|6048.5|6054.4|6048.4|1
1636003680000|2021-11-04 05:28:00|6054|6048|6055.4|6049.4|6055.4|6049.4|6054|6048|4
1636003730000|2021-11-04 05:28:50|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|2
1636003770000|2021-11-04 05:29:30|6055|6049|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1636003780000|2021-11-04 05:29:40|6054.9|6048.9|6053.8|6047.8|6054.9|6048.9|6053.8|6047.8|0
1636003800000|2021-11-04 05:30:00|6054.3|6048.3|6055|6049|6055|6049|6054.3|6048.3|0
1636003810000|2021-11-04 05:30:10|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|3
1636003820000|2021-11-04 05:30:20|6055.1|6049.1|6055|6049|6055.1|6049.1|6055|6049|0
1636003830000|2021-11-04 05:30:30|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055.3|6049.3|13
1636003840000|2021-11-04 05:30:40|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|2
1636003850000|2021-11-04 05:30:50|6056.5|6050.5|6056.6|6050.6|6056.6|6050.6|6056.5|6050.5|0
1636003870000|2021-11-04 05:31:10|6058|6052|6058.9|6052.9|6058.9|6052.9|6058|6052|12
1636003880000|2021-11-04 05:31:20|||||||||12
1636003890000|2021-11-04 05:31:30|6058.5|6052.5|6058|6052|6058.5|6052.5|6058|6052|3
1636003900000|2021-11-04 05:31:40|6057.6|6051.6|6057.5|6051.5|6057.6|6051.6|6057.5|6051.5|0
1636003910000|2021-11-04 05:31:50|6057.6|6051.6|6058|6052|6058|6052|6057.6|6051.6|0
1636003920000|2021-11-04 05:32:00|6057.9|6051.9|6057.5|6051.5|6057.9|6051.9|6057.5|6051.5|0
1636003930000|2021-11-04 05:32:10|6056.5|6050.5|6058|6052|6058|6052|6056.5|6050.5|6
1636003940000|2021-11-04 05:32:20|6057.9|6051.9|6058.1|6052.1|6058.1|6052.1|6057.5|6051.5|0
1636003950000|2021-11-04 05:32:30|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|27
1636003960000|2021-11-04 05:32:40|||||||||5
1636003970000|2021-11-04 05:32:50|||||||||9
1636003980000|2021-11-04 05:33:00|6057.9|6051.9|6056.5|6050.5|6057.9|6051.9|6056.3|6050.3|3
1636003990000|2021-11-04 05:33:10|6056.3|6050.3|6057|6051|6057|6051|6055.5|6049.5|0
1636004000000|2021-11-04 05:33:20|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|0
1636004020000|2021-11-04 05:33:40|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1636004030000|2021-11-04 05:33:50|6058.4|6052.4|6057.5|6051.5|6058.5|6052.5|6057.5|6051.5|0
1636004040000|2021-11-04 05:34:00|6057.4|6051.4|6055.9|6049.9|6057.4|6051.4|6055.4|6049.4|0
1636004050000|2021-11-04 05:34:10|6056.3|6050.3|6056.5|6050.5|6056.5|6050.5|6056.3|6050.3|0
1636004060000|2021-11-04 05:34:20|6056|6050|6056|6050|6056|6050|6055.9|6049.9|0
1636004070000|2021-11-04 05:34:30|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1636004080000|2021-11-04 05:34:40|6056|6050|6056|6050|6056|6050|6056|6050|0
1636004090000|2021-11-04 05:34:50|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|1
1636004100000|2021-11-04 05:35:00|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6054.9|6048.9|0
1636004110000|2021-11-04 05:35:10|||||||||1
1636004120000|2021-11-04 05:35:20|6055.3|6049.3|6054.9|6048.9|6055.3|6049.3|6054.9|6048.9|0
1636004130000|2021-11-04 05:35:30|6055.4|6049.4|6055.3|6049.3|6055.4|6049.4|6055.3|6049.3|0
1636004140000|2021-11-04 05:35:40|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.3|6049.3|0
1636004150000|2021-11-04 05:35:50|6055.3|6049.3|6055.4|6049.4|6055.4|6049.4|6055.3|6049.3|0
1636004160000|2021-11-04 05:36:00|6055.3|6049.3|6056.5|6050.5|6056.5|6050.5|6055.3|6049.3|2
1636004170000|2021-11-04 05:36:10|6056.9|6050.9|6056.3|6050.3|6056.9|6050.9|6055.8|6049.8|2
1636004180000|2021-11-04 05:36:20|6056.4|6050.4|6054.3|6048.3|6056.4|6050.4|6053.9|6047.9|2
1636004190000|2021-11-04 05:36:30|6053.9|6047.9|6054.4|6048.4|6054.4|6048.4|6053.9|6047.9|1
1636004200000|2021-11-04 05:36:40|6054|6048|6053.9|6047.9|6054.4|6048.4|6053.9|6047.9|5
1636004210000|2021-11-04 05:36:50|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6053.9|6047.9|3
1636004220000|2021-11-04 05:37:00|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|6
1636004240000|2021-11-04 05:37:20|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|2
1636004260000|2021-11-04 05:37:40|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1636004270000|2021-11-04 05:37:50|6056|6050|6056.4|6050.4|6056.9|6050.9|6055.9|6049.9|0
1636004280000|2021-11-04 05:38:00|6055.9|6049.9|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|0
1636004290000|2021-11-04 05:38:10|6056.5|6050.5|6056.9|6050.9|6057|6051|6056.5|6050.5|1
1636004300000|2021-11-04 05:38:20|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|0
1636004330000|2021-11-04 05:38:50|6056.5|6050.5|6056.9|6050.9|6056.9|6050.9|6056.5|6050.5|0
1636004340000|2021-11-04 05:39:00|6056.3|6050.3|6055.9|6049.9|6056.3|6050.3|6055.9|6049.9|0
1636004350000|2021-11-04 05:39:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1636004380000|2021-11-04 05:39:40|6054.8|6048.8|6055.4|6049.4|6055.4|6049.4|6054.4|6048.4|1
1636004410000|2021-11-04 05:40:10|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|2
1636004460000|2021-11-04 05:41:00|6056.5|6050.5|6057.4|6051.4|6057.4|6051.4|6056.5|6050.5|3
1636004480000|2021-11-04 05:41:20|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|1
1636004490000|2021-11-04 05:41:30|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1636004500000|2021-11-04 05:41:40|6058.1|6052.1|6058.3|6052.3|6058.3|6052.3|6058.1|6052.1|0
1636004520000|2021-11-04 05:42:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636004530000|2021-11-04 05:42:10|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|1
1636004540000|2021-11-04 05:42:20|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|0
1636004550000|2021-11-04 05:42:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636004570000|2021-11-04 05:42:50|6057.6|6051.6|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|0
1636004610000|2021-11-04 05:43:30|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1636004620000|2021-11-04 05:43:40|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1636004630000|2021-11-04 05:43:50|6057|6051|6057.4|6051.4|6057.8|6051.8|6057|6051|1
1636004640000|2021-11-04 05:44:00|6057.5|6051.5|6057.4|6051.4|6058.4|6052.4|6057.4|6051.4|0
1636004700000|2021-11-04 05:45:00|6056.9|6050.9|6056.9|6050.9|6057.4|6051.4|6056.9|6050.9|4
1636004710000|2021-11-04 05:45:10|6057|6051|6057.4|6051.4|6057.4|6051.4|6057|6051|2
1636004720000|2021-11-04 05:45:20|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1636004730000|2021-11-04 05:45:30|6058.3|6052.3|6058.4|6052.4|6058.4|6052.4|6058.3|6052.3|2
1636004760000|2021-11-04 05:46:00|||||||||1
1636004780000|2021-11-04 05:46:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1636004810000|2021-11-04 05:46:50|6058.3|6052.3|6057.9|6051.9|6058.3|6052.3|6057.8|6051.8|2
1636004820000|2021-11-04 05:47:00|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1636004830000|2021-11-04 05:47:10|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1636004850000|2021-11-04 05:47:30|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1636004860000|2021-11-04 05:47:40|||||||||1
1636004870000|2021-11-04 05:47:50|||||||||4
1636004880000|2021-11-04 05:48:00|6057|6051|6057.4|6051.4|6057.4|6051.4|6057|6051|1
1636004900000|2021-11-04 05:48:20|6057.9|6051.9|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|2
1636004920000|2021-11-04 05:48:40|6058.4|6052.4|6058.8|6052.8|6058.8|6052.8|6058.4|6052.4|0
1636004930000|2021-11-04 05:48:50|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|0
1636004940000|2021-11-04 05:49:00|6058.9|6052.9|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|0
1636004950000|2021-11-04 05:49:10|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1636004990000|2021-11-04 05:49:50|6057.8|6051.8|6057.4|6051.4|6057.8|6051.8|6057.4|6051.4|0
1636005000000|2021-11-04 05:50:00|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|4
1636005010000|2021-11-04 05:50:10|||||||||1
1636005020000|2021-11-04 05:50:20|||||||||1
1636005060000|2021-11-04 05:51:00|||||||||2
1636005070000|2021-11-04 05:51:10|6060|6054|6059.8|6053.8|6060.4|6054.4|6059.8|6053.8|2
1636005080000|2021-11-04 05:51:20|6060.6|6054.6|6061.3|6055.3|6061.3|6055.3|6060.6|6054.6|1
1636005090000|2021-11-04 05:51:30|6061.1|6055.1|6060.8|6054.8|6061.1|6055.1|6060.8|6054.8|0
1636005100000|2021-11-04 05:51:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1636005110000|2021-11-04 05:51:50|6060.8|6054.8|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1636005120000|2021-11-04 05:52:00|6061.1|6055.1|6060.4|6054.4|6061.3|6055.3|6059.9|6053.9|6
1636005130000|2021-11-04 05:52:10|6060.9|6054.9|6059.9|6053.9|6060.9|6054.9|6059.9|6053.9|2
1636005140000|2021-11-04 05:52:20|6059.5|6053.5|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1636005160000|2021-11-04 05:52:40|6059.8|6053.8|6059.9|6053.9|6059.9|6053.9|6059.8|6053.8|0
1636005170000|2021-11-04 05:52:50|6059.8|6053.8|6059.4|6053.4|6059.8|6053.8|6059.4|6053.4|0
1636005230000|2021-11-04 05:53:50|6058.9|6052.9|6059.5|6053.5|6059.5|6053.5|6058.9|6052.9|15
1636005240000|2021-11-04 05:54:00|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1636005270000|2021-11-04 05:54:30|6059|6053|6059.4|6053.4|6059.4|6053.4|6059|6053|4
1636005280000|2021-11-04 05:54:40|6060.4|6054.4|6059.4|6053.4|6060.4|6054.4|6059.4|6053.4|3
1636005290000|2021-11-04 05:54:50|6059.8|6053.8|6059.4|6053.4|6059.8|6053.8|6059.4|6053.4|0
1636005320000|2021-11-04 05:55:20|6058.3|6052.3|6061.4|6055.4|6061.4|6055.4|6058|6052|19
1636005330000|2021-11-04 05:55:30|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|5
1636005340000|2021-11-04 05:55:40|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|1
1636005350000|2021-11-04 05:55:50|6061.4|6055.4|6060.4|6054.4|6061.4|6055.4|6060.4|6054.4|4
1636005360000|2021-11-04 05:56:00|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|1
1636005370000|2021-11-04 05:56:10|6060.4|6054.4|6061.5|6055.5|6061.5|6055.5|6059.9|6053.9|3
1636005380000|2021-11-04 05:56:20|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1636005390000|2021-11-04 05:56:30|6061.4|6055.4|6061.9|6055.9|6061.9|6055.9|6061.4|6055.4|1
1636005410000|2021-11-04 05:56:50|6061.4|6055.4|6060.9|6054.9|6061.4|6055.4|6060.9|6054.9|0
1636005420000|2021-11-04 05:57:00|6060.4|6054.4|6058.9|6052.9|6060.9|6054.9|6058.9|6052.9|1
1636005430000|2021-11-04 05:57:10|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1636005440000|2021-11-04 05:57:20|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|1
1636005450000|2021-11-04 05:57:30|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1636005460000|2021-11-04 05:57:40|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|0
1636005470000|2021-11-04 05:57:50|||||||||1
1636005480000|2021-11-04 05:58:00|6059.1|6053.1|6060.4|6054.4|6060.4|6054.4|6059.1|6053.1|1
1636005500000|2021-11-04 05:58:20|6060|6054|6060.9|6054.9|6060.9|6054.9|6059.9|6053.9|0
1636005510000|2021-11-04 05:58:30|6061|6055|6060.9|6054.9|6061.4|6055.4|6060.9|6054.9|0
1636005520000|2021-11-04 05:58:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1636005530000|2021-11-04 05:58:50|6060.9|6054.9|6061.4|6055.4|6061.4|6055.4|6060.9|6054.9|0
1636005540000|2021-11-04 05:59:00|6061.3|6055.3|6061.4|6055.4|6061.4|6055.4|6060.9|6054.9|0
1636005550000|2021-11-04 05:59:10|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|1
1636005560000|2021-11-04 05:59:20|6061|6055|6059.9|6053.9|6061.4|6055.4|6059.9|6053.9|5
1636005570000|2021-11-04 05:59:30|6060.4|6054.4|6060.9|6054.9|6061.4|6055.4|6060.4|6054.4|0
1636005580000|2021-11-04 05:59:40|6059.9|6053.9|6060|6054|6060.6|6054.6|6059.9|6053.9|0
1636005590000|2021-11-04 05:59:50|6060.4|6054.4|6058.9|6052.9|6060.4|6054.4|6058.9|6052.9|3
1636005600000|2021-11-04 06:00:00|6059.9|6053.9|6058.9|6052.9|6059.9|6053.9|6058.8|6052.8|1
1636005610000|2021-11-04 06:00:10|6059.4|6053.4|6059|6053|6059.4|6053.4|6058.9|6052.9|1
1636005620000|2021-11-04 06:00:20|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1636005630000|2021-11-04 06:00:30|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|2
1636005640000|2021-11-04 06:00:40|6058|6052|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|2
1636005650000|2021-11-04 06:00:50|6058|6052|6058.4|6052.4|6058.4|6052.4|6058|6052|2
1636005660000|2021-11-04 06:01:00|6058.9|6052.9|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|0
1636005670000|2021-11-04 06:01:10|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|0
1636005700000|2021-11-04 06:01:40|6059.4|6053.4|6058.5|6052.5|6059.4|6053.4|6058.4|6052.4|2
1636005710000|2021-11-04 06:01:50|6058.4|6052.4|6057.9|6051.9|6058.9|6052.9|6057.9|6051.9|1
1636005720000|2021-11-04 06:02:00|6058|6052|6058.8|6052.8|6058.9|6052.9|6058|6052|1
1636005730000|2021-11-04 06:02:10|6058.4|6052.4|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|1
1636005740000|2021-11-04 06:02:20|6058.3|6052.3|6057.9|6051.9|6058.3|6052.3|6057.9|6051.9|0
1636005750000|2021-11-04 06:02:30|6057.5|6051.5|6057.9|6051.9|6057.9|6051.9|6057.4|6051.4|0
1636005760000|2021-11-04 06:02:40|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1636005770000|2021-11-04 06:02:50|6057.9|6051.9|6057.1|6051.1|6057.9|6051.9|6057.1|6051.1|0
1636005780000|2021-11-04 06:03:00|6056.8|6050.8|6056.8|6050.8|6056.9|6050.9|6056.8|6050.8|0
1636005800000|2021-11-04 06:03:20|6056.9|6050.9|6057.3|6051.3|6057.3|6051.3|6056.9|6050.9|0
1636005810000|2021-11-04 06:03:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1636005830000|2021-11-04 06:03:50|6056.9|6050.9|6054.9|6048.9|6056.9|6050.9|6054.9|6048.9|2
1636005840000|2021-11-04 06:04:00|6054.4|6048.4|6054.9|6048.9|6054.9|6048.9|6054.4|6048.4|0
1636005870000|2021-11-04 06:04:30|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|5
1636005890000|2021-11-04 06:04:50|6055.8|6049.8|6055.9|6049.9|6055.9|6049.9|6055.8|6049.8|0
1636005900000|2021-11-04 06:05:00|6056.3|6050.3|6056.4|6050.4|6057.4|6051.4|6055.9|6049.9|1
1636005940000|2021-11-04 06:05:40|6056.3|6050.3|6055.9|6049.9|6056.3|6050.3|6055.9|6049.9|0
1636005950000|2021-11-04 06:05:50|6055.1|6049.1|6055.4|6049.4|6055.9|6049.9|6055.1|6049.1|2
1636005960000|2021-11-04 06:06:00|6055.5|6049.5|6057.9|6051.9|6057.9|6051.9|6055.5|6049.5|2
1636005970000|2021-11-04 06:06:10|6057.4|6051.4|6056.9|6050.9|6057.9|6051.9|6056.9|6050.9|0
1636005990000|2021-11-04 06:06:30|6056|6050|6054.9|6048.9|6056|6050|6054.9|6048.9|1
1636006000000|2021-11-04 06:06:40|6054.8|6048.8|6053.9|6047.9|6054.9|6048.9|6053.9|6047.9|0
1636006010000|2021-11-04 06:06:50|6051.9|6045.9|6052.4|6046.4|6052.4|6046.4|6051.9|6045.9|11
1636006020000|2021-11-04 06:07:00|6051.9|6045.9|6050.4|6044.4|6051.9|6045.9|6050.4|6044.4|3
1636006030000|2021-11-04 06:07:10|6049.9|6043.9|6049.9|6043.9|6050.4|6044.4|6049.4|6043.4|2
1636006040000|2021-11-04 06:07:20|6048.5|6042.5|6026.1|6020.1|6048.9|6042.9|6024.8|6018.8|62
1636006050000|2021-11-04 06:07:30|6022.6|6016.6|6023.6|6017.6|6023.6|6017.6|6021.5|6015.5|35
1636006060000|2021-11-04 06:07:40|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|1
1636006080000|2021-11-04 06:08:00|6024.3|6018.3|6024.6|6018.6|6024.6|6018.6|6024.3|6018.3|0
1636006090000|2021-11-04 06:08:10|6025.1|6019.1|6025.6|6019.6|6026.6|6020.6|6025.1|6019.1|11
1636006100000|2021-11-04 06:08:20|6025.1|6019.1|6026.6|6020.6|6026.6|6020.6|6025.1|6019.1|7
1636006120000|2021-11-04 06:08:40|6026.8|6020.8|6027.1|6021.1|6027.1|6021.1|6026.8|6020.8|2
1636006130000|2021-11-04 06:08:50|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1636006140000|2021-11-04 06:09:00|6028.6|6022.6|6027.1|6021.1|6028.6|6022.6|6026.9|6020.9|8
1636006150000|2021-11-04 06:09:10|6026.1|6020.1|6025.6|6019.6|6026.1|6020.1|6025.6|6019.6|2
1636006170000|2021-11-04 06:09:30|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1636006180000|2021-11-04 06:09:40|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1636006190000|2021-11-04 06:09:50|6026.5|6020.5|6026.1|6020.1|6026.5|6020.5|6026.1|6020.1|0
1636006200000|2021-11-04 06:10:00|6026.6|6020.6|6025.6|6019.6|6026.6|6020.6|6025.6|6019.6|3
1636006210000|2021-11-04 06:10:10|6025.8|6019.8|6026.1|6020.1|6026.1|6020.1|6025.8|6019.8|0
1636006240000|2021-11-04 06:10:40|6026.3|6020.3|6026.6|6020.6|6026.6|6020.6|6026.3|6020.3|0
1636006250000|2021-11-04 06:10:50|6026.8|6020.8|6026.6|6020.6|6026.8|6020.8|6026.6|6020.6|3
1636006260000|2021-11-04 06:11:00|6026.1|6020.1|6027.6|6021.6|6028.1|6022.1|6026.1|6020.1|4
1636006270000|2021-11-04 06:11:10|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1636006280000|2021-11-04 06:11:20|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1636006310000|2021-11-04 06:11:50|6027.8|6021.8|6028|6022|6028|6022|6027.6|6021.6|0
1636006320000|2021-11-04 06:12:00|6028.1|6022.1|6027.1|6021.1|6028.6|6022.6|6027.1|6021.1|1
1636006330000|2021-11-04 06:12:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636006340000|2021-11-04 06:12:20|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|1
1636006350000|2021-11-04 06:12:30|6026.5|6020.5|6026.5|6020.5|6026.6|6020.6|6026.5|6020.5|2
1636006360000|2021-11-04 06:12:40|6026.6|6020.6|6027|6021|6027|6021|6026.6|6020.6|5
1636006370000|2021-11-04 06:12:50|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|0
1636006380000|2021-11-04 06:13:00|6027.5|6021.5|6026.5|6020.5|6027.6|6021.6|6026.5|6020.5|4
1636006390000|2021-11-04 06:13:10|6027|6021|6026.5|6020.5|6027|6021|6026.5|6020.5|5
1636006420000|2021-11-04 06:13:40|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636006440000|2021-11-04 06:14:00|6026.8|6020.8|6028.1|6022.1|6028.1|6022.1|6026.8|6020.8|4
1636006450000|2021-11-04 06:14:10|6027.6|6021.6|6026.1|6020.1|6027.6|6021.6|6026.1|6020.1|2
1636006470000|2021-11-04 06:14:30|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636006480000|2021-11-04 06:14:40|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1636006500000|2021-11-04 06:15:00|6026.5|6020.5|6024|6018|6027.5|6021.5|6024|6018|6
1636006510000|2021-11-04 06:15:10|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6022.6|6016.6|5
1636006530000|2021-11-04 06:15:30|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1636006540000|2021-11-04 06:15:40|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1636006550000|2021-11-04 06:15:50|6023.9|6017.9|6024.6|6018.6|6024.6|6018.6|6023.9|6017.9|3
1636006560000|2021-11-04 06:16:00|6024.5|6018.5|6024.6|6018.6|6024.6|6018.6|6024.5|6018.5|0
1636006570000|2021-11-04 06:16:10|6024.5|6018.5|6026.1|6020.1|6026.1|6020.1|6024.5|6018.5|3
1636006590000|2021-11-04 06:16:30|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636006600000|2021-11-04 06:16:40|6026.5|6020.5|6024.1|6018.1|6026.5|6020.5|6024.1|6018.1|4
1636006610000|2021-11-04 06:16:50|6024|6018|6024.1|6018.1|6024.1|6018.1|6024|6018|0
1636006620000|2021-11-04 06:17:00|6024.6|6018.6|6022.6|6016.6|6024.6|6018.6|6021.1|6015.1|10
1636006630000|2021-11-04 06:17:10|6022.9|6016.9|6023.1|6017.1|6023.6|6017.6|6022.9|6016.9|1
1636006640000|2021-11-04 06:17:20|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|1
1636006670000|2021-11-04 06:17:50|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6022.9|6016.9|6
1636006680000|2021-11-04 06:18:00|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|1
1636006710000|2021-11-04 06:18:30|6023.1|6017.1|6023.6|6017.6|6023.6|6017.6|6023.1|6017.1|0
1636006740000|2021-11-04 06:19:00|6023.8|6017.8|6023|6017|6024.1|6018.1|6023|6017|3
1636006750000|2021-11-04 06:19:10|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.1|6016.1|2
1636006760000|2021-11-04 06:19:20|6023|6017|6023.6|6017.6|6024|6018|6023|6017|1
1636006770000|2021-11-04 06:19:30|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1636006780000|2021-11-04 06:19:40|6023|6017|6023|6017|6023|6017|6023|6017|0
1636006790000|2021-11-04 06:19:50|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1636006800000|2021-11-04 06:20:00|6023.6|6017.6|6023.6|6017.6|6024.1|6018.1|6023.6|6017.6|0
1636006810000|2021-11-04 06:20:10|6023.5|6017.5|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|3
1636006820000|2021-11-04 06:20:20|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1636006860000|2021-11-04 06:21:00|6021.9|6015.9|6021.6|6015.6|6021.9|6015.9|6021.1|6015.1|31
1636006870000|2021-11-04 06:21:10|6022|6016|6021.6|6015.6|6022|6016|6021.6|6015.6|0
1636006880000|2021-11-04 06:21:20|6022.1|6016.1|6023.1|6017.1|6024.1|6018.1|6022.1|6016.1|2
1636006890000|2021-11-04 06:21:30|6023.3|6017.3|6022.6|6016.6|6023.3|6017.3|6022.6|6016.6|0
1636006920000|2021-11-04 06:22:00|6022.1|6016.1|6022.1|6016.1|6022.6|6016.6|6022.1|6016.1|2
1636006930000|2021-11-04 06:22:10|6022.8|6016.8|6022.6|6016.6|6022.8|6016.8|6022.1|6016.1|1
1636006940000|2021-11-04 06:22:20|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1636006960000|2021-11-04 06:22:40|6024.1|6018.1|6024.1|6018.1|6024.6|6018.6|6024.1|6018.1|1
1636006980000|2021-11-04 06:23:00|6023.4|6017.4|6023.1|6017.1|6023.6|6017.6|6022|6016|12
1636007040000|2021-11-04 06:24:00|6023|6017|6022.6|6016.6|6023|6017|6022.1|6016.1|1
1636007070000|2021-11-04 06:24:30|6022.7|6016.7|6023.1|6017.1|6023.1|6017.1|6022.7|6016.7|0
1636007080000|2021-11-04 06:24:40|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1636007100000|2021-11-04 06:25:00|6022.7|6016.7|6021.6|6015.6|6022.7|6016.7|6021.6|6015.6|2
1636007110000|2021-11-04 06:25:10|6021.5|6015.5|6020.6|6014.6|6021.5|6015.5|6020.1|6014.1|15
1636007160000|2021-11-04 06:26:00|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1636007170000|2021-11-04 06:26:10|6021|6015|6021|6015|6021|6015|6021|6015|1
1636007220000|2021-11-04 06:27:00|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6022|6016|2
1636007250000|2021-11-04 06:27:30|6023|6017|6021.7|6015.7|6023.1|6017.1|6021.6|6015.6|10
1636007260000|2021-11-04 06:27:40|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.1|6015.1|0
1636007270000|2021-11-04 06:27:50|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|0
1636007290000|2021-11-04 06:28:10|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1636007300000|2021-11-04 06:28:20|6022.4|6016.4|6022.1|6016.1|6022.4|6016.4|6022.1|6016.1|1
1636007340000|2021-11-04 06:29:00|6021.6|6015.6|6022.6|6016.6|6022.6|6016.6|6021.6|6015.6|0
1636007350000|2021-11-04 06:29:10|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1636007360000|2021-11-04 06:29:20|6021.7|6015.7|6021.6|6015.6|6021.7|6015.7|6021.6|6015.6|1
1636007370000|2021-11-04 06:29:30|6021.2|6015.2|6020.6|6014.6|6021.2|6015.2|6020.6|6014.6|2
1636007380000|2021-11-04 06:29:40|6020.5|6014.5|6020.6|6014.6|6020.6|6014.6|6020.5|6014.5|0
1636007390000|2021-11-04 06:29:50|||||||||1
1636007400000|2021-11-04 06:30:00|6020.5|6014.5|6020.6|6014.6|6020.6|6014.6|6020.1|6014.1|5
1636007410000|2021-11-04 06:30:10|||||||||2
1636007420000|2021-11-04 06:30:20|6021.1|6015.1|6022.1|6016.1|6022.1|6016.1|6021.1|6015.1|1
1636007430000|2021-11-04 06:30:30|6022.2|6016.2|6022|6016|6022.2|6016.2|6022|6016|2
1636007460000|2021-11-04 06:31:00|6021.5|6015.5|6020.6|6014.6|6021.5|6015.5|6020.6|6014.6|0
1636007470000|2021-11-04 06:31:10|6021.1|6015.1|6021.6|6015.6|6021.6|6015.6|6021.1|6015.1|0
1636007490000|2021-11-04 06:31:30|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.5|6015.5|0
1636007500000|2021-11-04 06:31:40|6021.7|6015.7|6022.1|6016.1|6022.1|6016.1|6021.7|6015.7|0
1636007520000|2021-11-04 06:32:00|6021.6|6015.6|6021.1|6015.1|6022.1|6016.1|6021.1|6015.1|1
1636007560000|2021-11-04 06:32:40|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6022.1|6016.1|2
1636007580000|2021-11-04 06:33:00|6023.1|6017.1|6022.6|6016.6|6023.1|6017.1|6022.6|6016.6|0
1636007610000|2021-11-04 06:33:30|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1636007620000|2021-11-04 06:33:40|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1636007640000|2021-11-04 06:34:00|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|0
1636007650000|2021-11-04 06:34:10|6023.6|6017.6|6024.1|6018.1|6024.6|6018.6|6023.6|6017.6|4
1636007660000|2021-11-04 06:34:20|||||||||1
1636007680000|2021-11-04 06:34:40|6025.1|6019.1|6024.6|6018.6|6025.1|6019.1|6024.6|6018.6|0
1636007690000|2021-11-04 06:34:50|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1636007700000|2021-11-04 06:35:00|6025.2|6019.2|6024.6|6018.6|6025.6|6019.6|6024.6|6018.6|1
1636007710000|2021-11-04 06:35:10|6024.1|6018.1|6024.2|6018.2|6024.2|6018.2|6024.1|6018.1|0
1636007720000|2021-11-04 06:35:20|6024.6|6018.6|6023.1|6017.1|6024.6|6018.6|6022.6|6016.6|0
1636007730000|2021-11-04 06:35:30|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1636007740000|2021-11-04 06:35:40|6022.6|6016.6|6023.5|6017.5|6023.5|6017.5|6022.6|6016.6|0
1636007750000|2021-11-04 06:35:50|6023.4|6017.4|6022|6016|6023.4|6017.4|6022|6016|0
1636007770000|2021-11-04 06:36:10|6021.9|6015.9|6020.6|6014.6|6021.9|6015.9|6020.6|6014.6|2
1636007790000|2021-11-04 06:36:30|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1636007810000|2021-11-04 06:36:50|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|1
1636007820000|2021-11-04 06:37:00|6020.7|6014.7|6020.6|6014.6|6020.7|6014.7|6020.1|6014.1|2
1636007840000|2021-11-04 06:37:20|6020.7|6014.7|6020.6|6014.6|6021.1|6015.1|6020.6|6014.6|0
1636007870000|2021-11-04 06:37:50|6020.1|6014.1|6020.6|6014.6|6020.6|6014.6|6020.1|6014.1|1
1636007880000|2021-11-04 06:38:00|6020|6014|6020.1|6014.1|6020.1|6014.1|6020|6014|10
1636007930000|2021-11-04 06:38:50|||||||||1
1636007940000|2021-11-04 06:39:00|||||||||1
1636007950000|2021-11-04 06:39:10|6020.6|6014.6|6021.1|6015.1|6021.1|6015.1|6020.6|6014.6|3
1636007960000|2021-11-04 06:39:20|6020.6|6014.6|6020.1|6014.1|6020.6|6014.6|6020.1|6014.1|7
1636007970000|2021-11-04 06:39:30|6020.5|6014.5|6020.1|6014.1|6021.1|6015.1|6020.1|6014.1|2
1636007980000|2021-11-04 06:39:40|6020.6|6014.6|6021.6|6015.6|6021.6|6015.6|6020.6|6014.6|1
1636008000000|2021-11-04 06:40:00|6021.4|6015.4|6021.1|6015.1|6021.4|6015.4|6021.1|6015.1|0
1636008010000|2021-11-04 06:40:10|6020.6|6014.6|6019.6|6013.6|6020.6|6014.6|6019.6|6013.6|1
1636008020000|2021-11-04 06:40:20|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|0
1636008030000|2021-11-04 06:40:30|6019.6|6013.6|6018.1|6012.1|6020.1|6014.1|6018|6012|29
1636008040000|2021-11-04 06:40:40|6019.1|6013.1|6019.9|6013.9|6019.9|6013.9|6018.5|6012.5|3
1636008050000|2021-11-04 06:40:50|6019.1|6013.1|6018.9|6012.9|6019.1|6013.1|6018.5|6012.5|7
1636008060000|2021-11-04 06:41:00|6018.4|6012.4|6018.4|6012.4|6018.5|6012.5|6018.4|6012.4|1
1636008120000|2021-11-04 06:42:00|6014.4|6008.4|6016.4|6010.4|6016.9|6010.9|6014.4|6008.4|9
1636008130000|2021-11-04 06:42:10|6015.9|6009.9|6015.9|6009.9|6016.4|6010.4|6015.9|6009.9|1
1636008140000|2021-11-04 06:42:20|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|0
1636008150000|2021-11-04 06:42:30|6015.2|6009.2|6016.2|6010.2|6016.2|6010.2|6014.9|6008.9|2
1636008160000|2021-11-04 06:42:40|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|4
1636008170000|2021-11-04 06:42:50|||||||||1
1636008180000|2021-11-04 06:43:00|6016.9|6010.9|6015.9|6009.9|6016.9|6010.9|6015.9|6009.9|6
1636008200000|2021-11-04 06:43:20|6015.5|6009.5|6015.4|6009.4|6015.5|6009.5|6015.4|6009.4|1
1636008210000|2021-11-04 06:43:30|6015.2|6009.2|6015.4|6009.4|6015.4|6009.4|6015.2|6009.2|5
1636008230000|2021-11-04 06:43:50|6015.9|6009.9|6017.4|6011.4|6017.4|6011.4|6015.9|6009.9|3
1636008240000|2021-11-04 06:44:00|6016.9|6010.9|6016.9|6010.9|6017.7|6011.7|6016.9|6010.9|2
1636008250000|2021-11-04 06:44:10|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6015.9|6009.9|7
1636008270000|2021-11-04 06:44:30|||||||||4
1636008280000|2021-11-04 06:44:40|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|1
1636008290000|2021-11-04 06:44:50|6015.9|6009.9|6016.4|6010.4|6016.4|6010.4|6015.9|6009.9|5
1636008310000|2021-11-04 06:45:10|6016.2|6010.2|6015.9|6009.9|6016.2|6010.2|6015.9|6009.9|0
1636008330000|2021-11-04 06:45:30|6015.7|6009.7|6015.4|6009.4|6015.7|6009.7|6015.4|6009.4|2
1636008350000|2021-11-04 06:45:50|6015.5|6009.5|6016.7|6010.7|6016.7|6010.7|6015.5|6009.5|5
1636008360000|2021-11-04 06:46:00|6016.9|6010.9|6016.2|6010.2|6016.9|6010.9|6016.2|6010.2|1
1636008370000|2021-11-04 06:46:10|6016.7|6010.7|6017.7|6011.7|6019|6013|6016.7|6010.7|12
1636008380000|2021-11-04 06:46:20|6017.6|6011.6|6018.2|6012.2|6018.2|6012.2|6017.6|6011.6|6
1636008390000|2021-11-04 06:46:30|6017.9|6011.9|6018.2|6012.2|6018.6|6012.6|6017.9|6011.9|5
1636008400000|2021-11-04 06:46:40|6018|6012|6017.2|6011.2|6018|6012|6017.2|6011.2|0
1636008410000|2021-11-04 06:46:50|6016.9|6010.9|6015.7|6009.7|6016.9|6010.9|6015.7|6009.7|1
1636008420000|2021-11-04 06:47:00|6015.4|6009.4|6014.7|6008.7|6015.4|6009.4|6014.7|6008.7|0
1636008450000|2021-11-04 06:47:30|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|2
1636008470000|2021-11-04 06:47:50|6014.2|6008.2|6016.1|6010.1|6016.1|6010.1|6014.2|6008.2|9
1636008480000|2021-11-04 06:48:00|6017.1|6011.1|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|2
1636008490000|2021-11-04 06:48:10|6019.1|6013.1|6016.1|6010.1|6019.6|6013.6|6016.1|6010.1|8
1636008540000|2021-11-04 06:49:00|6015.6|6009.6|6015.5|6009.5|6015.6|6009.6|6015.5|6009.5|0
1636008550000|2021-11-04 06:49:10|6015.6|6009.6|6016.6|6010.6|6016.6|6010.6|6015.6|6009.6|6
1636008560000|2021-11-04 06:49:20|6016.2|6010.2|6016.1|6010.1|6016.2|6010.2|6016.1|6010.1|0
1636008570000|2021-11-04 06:49:30|6016.6|6010.6|6015.5|6009.5|6016.6|6010.6|6015.5|6009.5|0
1636008590000|2021-11-04 06:49:50|6014.4|6008.4|6015.1|6009.1|6015.1|6009.1|6014.4|6008.4|5
1636008600000|2021-11-04 06:50:00|6014.6|6008.6|6014|6008|6014.6|6008.6|6014|6008|3
1636008610000|2021-11-04 06:50:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1636008620000|2021-11-04 06:50:20|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1636008630000|2021-11-04 06:50:30|6012.1|6006.1|6012|6006|6012.1|6006.1|6012|6006|7
1636008650000|2021-11-04 06:50:50|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|0
1636008660000|2021-11-04 06:51:00|6012.5|6006.5|6012.6|6006.6|6012.6|6006.6|6012.5|6006.5|3
1636008670000|2021-11-04 06:51:10|6012.7|6006.7|6012.6|6006.6|6013.1|6007.1|6012.6|6006.6|0
1636008680000|2021-11-04 06:51:20|6013|6007|6013.5|6007.5|6013.5|6007.5|6013|6007|1
1636008700000|2021-11-04 06:51:40|6013.1|6007.1|6012.1|6006.1|6013.1|6007.1|6012.1|6006.1|1
1636008710000|2021-11-04 06:51:50|6012.5|6006.5|6013.1|6007.1|6013.1|6007.1|6012.5|6006.5|0
1636008730000|2021-11-04 06:52:10|||||||||1
1636008760000|2021-11-04 06:52:40|6013|6007|6012.6|6006.6|6013|6007|6012.6|6006.6|0
1636008770000|2021-11-04 06:52:50|6012.2|6006.2|6012.6|6006.6|6012.6|6006.6|6012|6006|4
1636008780000|2021-11-04 06:53:00|6012.2|6006.2|6015.5|6009.5|6015.5|6009.5|6011.6|6005.6|10
1636008790000|2021-11-04 06:53:10|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1636008800000|2021-11-04 06:53:20|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|0
1636008810000|2021-11-04 06:53:30|6015|6009|6015|6009|6015|6009|6015|6009|0
1636008820000|2021-11-04 06:53:40|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1636008840000|2021-11-04 06:54:00|6015.2|6009.2|6016.5|6010.5|6016.5|6010.5|6015.2|6009.2|2
1636008850000|2021-11-04 06:54:10|6016.9|6010.9|6016.5|6010.5|6017.6|6011.6|6016.5|6010.5|5
1636008870000|2021-11-04 06:54:30|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1636008900000|2021-11-04 06:55:00|6016|6010|6015.6|6009.6|6016|6010|6015.6|6009.6|2
1636008910000|2021-11-04 06:55:10|6015.1|6009.1|6014.6|6008.6|6015.1|6009.1|6014.6|6008.6|0
1636008920000|2021-11-04 06:55:20|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1636008930000|2021-11-04 06:55:30|6014|6008|6013.1|6007.1|6014|6008|6013.1|6007.1|0
1636008940000|2021-11-04 06:55:40|6012.7|6006.7|6013.1|6007.1|6013.1|6007.1|6012.7|6006.7|0
1636008960000|2021-11-04 06:56:00|6012.6|6006.6|6012.1|6006.1|6012.6|6006.6|6012|6006|1
1636008980000|2021-11-04 06:56:20|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1636008990000|2021-11-04 06:56:30|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|1
1636009020000|2021-11-04 06:57:00|||||||||5
1636009030000|2021-11-04 06:57:10|||||||||3
1636009060000|2021-11-04 06:57:40|6012.2|6006.2|6012.1|6006.1|6012.2|6006.2|6012|6006|9
1636009070000|2021-11-04 06:57:50|6012|6006|6012|6006|6012|6006|6012|6006|0
1636009090000|2021-11-04 06:58:10|||||||||1
1636009110000|2021-11-04 06:58:30|6012.1|6006.1|6012|6006|6012.1|6006.1|6012|6006|0
1636009120000|2021-11-04 06:58:40|6014|6008|6011.6|6005.6|6014|6008|6011.6|6005.6|15
1636009130000|2021-11-04 06:58:50|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011|6005|2
1636009140000|2021-11-04 06:59:00|6011.6|6005.6|6012.6|6006.6|6012.6|6006.6|6011.6|6005.6|9
1636009150000|2021-11-04 06:59:10|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|3
1636009160000|2021-11-04 06:59:20|6010.9|6004.9|6011|6005|6011|6005|6010.1|6004.1|7
1636009170000|2021-11-04 06:59:30|6010.9|6004.9|6011|6005|6011|6005|6010.9|6004.9|2
1636009180000|2021-11-04 06:59:40|6010.9|6004.9|6011.5|6005.5|6011.5|6005.5|6010.9|6004.9|3
1636009190000|2021-11-04 06:59:50|6011|6005|6010.9|6004.9|6011|6005|6010.9|6004.9|1
1636009200000|2021-11-04 07:00:00|6010.7|6004.7|6010.9|6004.9|6010.9|6004.9|6010.7|6004.7|2
1636009210000|2021-11-04 07:00:10|6011|6005|6012.5|6006.5|6012.5|6006.5|6011|6005|9
1636009230000|2021-11-04 07:00:30|6012.6|6006.6|6012.5|6006.5|6012.6|6006.6|6012.5|6006.5|2
1636009240000|2021-11-04 07:00:40|6012.6|6006.6|6013.6|6007.6|6013.6|6007.6|6012.6|6006.6|2
1636009250000|2021-11-04 07:00:50|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|2
1636009260000|2021-11-04 07:01:00|6013|6007|6013.1|6007.1|6013.1|6007.1|6012.6|6006.6|1
1636009280000|2021-11-04 07:01:20|6012.6|6006.6|6011.5|6005.5|6012.6|6006.6|6011.5|6005.5|16
1636009290000|2021-11-04 07:01:30|6011.6|6005.6|6011.5|6005.5|6011.6|6005.6|6011.5|6005.5|1
1636009300000|2021-11-04 07:01:40|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1636009310000|2021-11-04 07:01:50|6012|6006|6012.1|6006.1|6012.1|6006.1|6012|6006|1
1636009320000|2021-11-04 07:02:00|6012|6006|6011.5|6005.5|6012|6006|6011.5|6005.5|2
1636009350000|2021-11-04 07:02:30|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|0
1636009360000|2021-11-04 07:02:40|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6
1636009370000|2021-11-04 07:02:50|6011.4|6005.4|6011.5|6005.5|6011.5|6005.5|6011.4|6005.4|3
1636009380000|2021-11-04 07:03:00|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1636009390000|2021-11-04 07:03:10|6012|6006|6012|6006|6012|6006|6012|6006|2
1636009400000|2021-11-04 07:03:20|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|10
1636009410000|2021-11-04 07:03:30|6012.7|6006.7|6012.1|6006.1|6012.7|6006.7|6012.1|6006.1|1
1636009420000|2021-11-04 07:03:40|6011.6|6005.6|6011.5|6005.5|6011.6|6005.6|6011.5|6005.5|1
1636009430000|2021-11-04 07:03:50|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1636009440000|2021-11-04 07:04:00|6011.4|6005.4|6011.6|6005.6|6011.6|6005.6|6011.1|6005.1|20
1636009450000|2021-11-04 07:04:10|6011.5|6005.5|6011.1|6005.1|6011.5|6005.5|6011|6005|1
1636009470000|2021-11-04 07:04:30|6010.9|6004.9|6011.9|6005.9|6011.9|6005.9|6010.9|6004.9|1
1636009480000|2021-11-04 07:04:40|6011.4|6005.4|6011.9|6005.9|6011.9|6005.9|6011.4|6005.4|0
1636009490000|2021-11-04 07:04:50|6011.7|6005.7|6011.9|6005.9|6011.9|6005.9|6011.4|6005.4|0
1636009500000|2021-11-04 07:05:00|6012|6006|6010.9|6004.9|6012|6006|6010.9|6004.9|2
1636009510000|2021-11-04 07:05:10|6012.4|6006.4|6011.4|6005.4|6012.4|6006.4|6011.4|6005.4|5
1636009520000|2021-11-04 07:05:20|6011.6|6005.6|6012.4|6006.4|6012.4|6006.4|6011.6|6005.6|0
1636009540000|2021-11-04 07:05:40|6011.7|6005.7|6012|6006|6012|6006|6011.7|6005.7|5
1636009550000|2021-11-04 07:05:50|6012.4|6006.4|6011.9|6005.9|6012.4|6006.4|6011.9|6005.9|1
1636009600000|2021-11-04 07:06:40|||||||||1
1636009610000|2021-11-04 07:06:50|6012.4|6006.4|6011.9|6005.9|6012.4|6006.4|6011.9|6005.9|34
1636009620000|2021-11-04 07:07:00|6012.2|6006.2|6012.2|6006.2|6012.4|6006.4|6012.2|6006.2|2
1636009630000|2021-11-04 07:07:10|6012.4|6006.4|6012.7|6006.7|6012.7|6006.7|6012.4|6006.4|23
1636009650000|2021-11-04 07:07:30|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1636009660000|2021-11-04 07:07:40|||||||||6
1636009670000|2021-11-04 07:07:50|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1636009680000|2021-11-04 07:08:00|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6
1636009700000|2021-11-04 07:08:20|||||||||21
1636009720000|2021-11-04 07:08:40|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|22
1636009730000|2021-11-04 07:08:50|6012.7|6006.7|6013.7|6007.7|6013.7|6007.7|6012.7|6006.7|15
1636009740000|2021-11-04 07:09:00|6013.6|6007.6|6013.9|6007.9|6013.9|6007.9|6013.6|6007.6|2
1636009750000|2021-11-04 07:09:10|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6013.4|6007.4|0
1636009780000|2021-11-04 07:09:40|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|1
1636009800000|2021-11-04 07:10:00|6013.2|6007.2|6014.4|6008.4|6014.4|6008.4|6013.2|6007.2|5
1636009810000|2021-11-04 07:10:10|6014|6008|6013.7|6007.7|6014|6008|6013.7|6007.7|6
1636009820000|2021-11-04 07:10:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1636009830000|2021-11-04 07:10:30|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|0
1636009840000|2021-11-04 07:10:40|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1636009860000|2021-11-04 07:11:00|6014|6008|6013.7|6007.7|6014|6008|6013.7|6007.7|1
1636009880000|2021-11-04 07:11:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.7|6007.7|4
1636009910000|2021-11-04 07:11:50|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|7
1636009920000|2021-11-04 07:12:00|6013.7|6007.7|6013|6007|6013.7|6007.7|6012.7|6006.7|7
1636009930000|2021-11-04 07:12:10|6013.4|6007.4|6012.7|6006.7|6013.4|6007.4|6012.7|6006.7|27
1636009940000|2021-11-04 07:12:20|6012.2|6006.2|6012.7|6006.7|6012.7|6006.7|6012.2|6006.2|2
1636009950000|2021-11-04 07:12:30|6012.9|6006.9|6012.7|6006.7|6012.9|6006.9|6012.7|6006.7|0
1636009970000|2021-11-04 07:12:50|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1636009980000|2021-11-04 07:13:00|6012.4|6006.4|6012.9|6006.9|6012.9|6006.9|6012.4|6006.4|2
1636010010000|2021-11-04 07:13:30|6012.7|6006.7|6012.2|6006.2|6012.7|6006.7|6012.2|6006.2|1
1636010040000|2021-11-04 07:14:00|6012.4|6006.4|6013.9|6007.9|6013.9|6007.9|6012.4|6006.4|2
1636010050000|2021-11-04 07:14:10|6013.7|6007.7|6013.4|6007.4|6013.7|6007.7|6013.4|6007.4|0
1636010060000|2021-11-04 07:14:20|6013.7|6007.7|6013.9|6007.9|6013.9|6007.9|6013.7|6007.7|0
1636010070000|2021-11-04 07:14:30|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|2
1636010080000|2021-11-04 07:14:40|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|1
1636010100000|2021-11-04 07:15:00|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|1
1636010160000|2021-11-04 07:16:00|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|1
1636010170000|2021-11-04 07:16:10|6016.6|6010.6|6017.9|6011.9|6017.9|6011.9|6016.6|6010.6|2
1636010190000|2021-11-04 07:16:30|6018|6012|6018.4|6012.4|6018.4|6012.4|6018|6012|0
1636010200000|2021-11-04 07:16:40|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|1
1636010210000|2021-11-04 07:16:50|6017.7|6011.7|6017.2|6011.2|6017.7|6011.7|6017.2|6011.2|5
1636010220000|2021-11-04 07:17:00|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|1
1636010230000|2021-11-04 07:17:10|6017.9|6011.9|6017.5|6011.5|6017.9|6011.9|6017.5|6011.5|5
1636010280000|2021-11-04 07:18:00|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1636010290000|2021-11-04 07:18:10|6018|6012|6018|6012|6018|6012|6018|6012|0
1636010300000|2021-11-04 07:18:20|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|1
1636010310000|2021-11-04 07:18:30|6017.4|6011.4|6017|6011|6017.4|6011.4|6017|6011|2
1636010350000|2021-11-04 07:19:10|||||||||1
1636010360000|2021-11-04 07:19:20|6018.6|6012.6|6017.6|6011.6|6018.6|6012.6|6017.6|6011.6|6
1636010370000|2021-11-04 07:19:30|6017.2|6011.2|6017.1|6011.1|6017.2|6011.2|6017.1|6011.1|0
1636010390000|2021-11-04 07:19:50|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1636010420000|2021-11-04 07:20:20|6017.2|6011.2|6016.5|6010.5|6017.2|6011.2|6016.5|6010.5|3
1636010430000|2021-11-04 07:20:30|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1636010460000|2021-11-04 07:21:00|6015.6|6009.6|6016.1|6010.1|6016.1|6010.1|6015.6|6009.6|0
1636010510000|2021-11-04 07:21:50|6016|6010|6015.6|6009.6|6016|6010|6015.6|6009.6|1
1636010520000|2021-11-04 07:22:00|6016.1|6010.1|6016.6|6010.6|6016.6|6010.6|6016.1|6010.1|1
1636010530000|2021-11-04 07:22:10|6016.2|6010.2|6016.6|6010.6|6016.6|6010.6|6016.2|6010.2|11
1636010560000|2021-11-04 07:22:40|6017.7|6011.7|6015.5|6009.5|6017.7|6011.7|6015.5|6009.5|7
1636010600000|2021-11-04 07:23:20|6016.6|6010.6|6017|6011|6017|6011|6016.6|6010.6|4
1636010610000|2021-11-04 07:23:30|6016.2|6010.2|6016.4|6010.4|6016.9|6010.9|6016.2|6010.2|29
1636010650000|2021-11-04 07:24:10|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|0
1636010730000|2021-11-04 07:25:30|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|0
1636010750000|2021-11-04 07:25:50|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|0
1636010760000|2021-11-04 07:26:00|6015.7|6009.7|6015.9|6009.9|6015.9|6009.9|6015.7|6009.7|0
1636010820000|2021-11-04 07:27:00|6015.7|6009.7|6015.4|6009.4|6015.7|6009.7|6015.4|6009.4|0
1636010850000|2021-11-04 07:27:30|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|17
1636010860000|2021-11-04 07:27:40|6015.4|6009.4|6015.9|6009.9|6015.9|6009.9|6015.4|6009.4|2
1636010870000|2021-11-04 07:27:50|6015.4|6009.4|6015.9|6009.9|6015.9|6009.9|6015.4|6009.4|1
1636010880000|2021-11-04 07:28:00|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|12
1636010890000|2021-11-04 07:28:10|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|1
1636010940000|2021-11-04 07:29:00|6012.4|6006.4|6011.9|6005.9|6012.4|6006.4|6011.9|6005.9|24
1636010970000|2021-11-04 07:29:30|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|1
1636011000000|2021-11-04 07:30:00|6012.5|6006.5|6013.4|6007.4|6013.4|6007.4|6012.5|6006.5|2
1636011020000|2021-11-04 07:30:20|6012.9|6006.9|6013|6007|6013|6007|6012.9|6006.9|0
1636011030000|2021-11-04 07:30:30|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6012.9|6006.9|0
1636011040000|2021-11-04 07:30:40|6013.2|6007.2|6012.9|6006.9|6013.2|6007.2|6012.9|6006.9|0
1636011050000|2021-11-04 07:30:50|6012.6|6006.6|6011.7|6005.7|6012.6|6006.6|6011.7|6005.7|10
1636011060000|2021-11-04 07:31:00|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|0
1636011090000|2021-11-04 07:31:30|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|1
1636011120000|2021-11-04 07:32:00|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1636011140000|2021-11-04 07:32:20|6013.2|6007.2|6012.9|6006.9|6013.2|6007.2|6012.9|6006.9|0
1636011150000|2021-11-04 07:32:30|6013.2|6007.2|6014.9|6008.9|6014.9|6008.9|6013.2|6007.2|2
1636011170000|2021-11-04 07:32:50|||||||||1
1636011180000|2021-11-04 07:33:00|6014.4|6008.4|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|1
1636011230000|2021-11-04 07:33:50|6015|6009|6015.4|6009.4|6015.4|6009.4|6015|6009|1
1636011240000|2021-11-04 07:34:00|6014.9|6008.9|6013.4|6007.4|6014.9|6008.9|6013.4|6007.4|3
1636011260000|2021-11-04 07:34:20|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1636011290000|2021-11-04 07:34:50|6011.9|6005.9|6012|6006|6012|6006|6011.9|6005.9|1
1636011300000|2021-11-04 07:35:00|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1636011330000|2021-11-04 07:35:30|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1636011340000|2021-11-04 07:35:40|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1636011350000|2021-11-04 07:35:50|6013.5|6007.5|6012.9|6006.9|6013.5|6007.5|6012.9|6006.9|1
1636011360000|2021-11-04 07:36:00|6012.4|6006.4|6012.4|6006.4|6012.7|6006.7|6012.4|6006.4|0
1636011390000|2021-11-04 07:36:30|6012.5|6006.5|6012.9|6006.9|6012.9|6006.9|6012.5|6006.5|0
1636011400000|2021-11-04 07:36:40|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1636011420000|2021-11-04 07:37:00|6012.5|6006.5|6012.9|6006.9|6012.9|6006.9|6012.5|6006.5|0
1636011430000|2021-11-04 07:37:10|6012.5|6006.5|6011.4|6005.4|6012.5|6006.5|6011.4|6005.4|7
1636011440000|2021-11-04 07:37:20|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|1
1636011450000|2021-11-04 07:37:30|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1636011460000|2021-11-04 07:37:40|6010.7|6004.7|6011.2|6005.2|6011.2|6005.2|6010.7|6004.7|0
1636011480000|2021-11-04 07:38:00|6011.4|6005.4|6013.9|6007.9|6014.4|6008.4|6011.4|6005.4|2
1636011500000|2021-11-04 07:38:20|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1636011510000|2021-11-04 07:38:30|6014.2|6008.2|6013.9|6007.9|6014.2|6008.2|6013.9|6007.9|0
1636011520000|2021-11-04 07:38:40|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1636011530000|2021-11-04 07:38:50|6014.2|6008.2|6013.9|6007.9|6014.2|6008.2|6013.9|6007.9|0
1636011540000|2021-11-04 07:39:00|6014.1|6008.1|6015.4|6009.4|6015.4|6009.4|6014.1|6008.1|1
1636011550000|2021-11-04 07:39:10|6016.4|6010.4|6015.9|6009.9|6016.4|6010.4|6015.9|6009.9|4
1636011560000|2021-11-04 07:39:20|6016|6010|6016.4|6010.4|6016.4|6010.4|6015.9|6009.9|2
1636011570000|2021-11-04 07:39:30|6016|6010|6016.9|6010.9|6016.9|6010.9|6016|6010|19
1636011580000|2021-11-04 07:39:40|||||||||1
1636011590000|2021-11-04 07:39:50|6017|6011|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|0
1636011600000|2021-11-04 07:40:00|6017.2|6011.2|6017.4|6011.4|6017.4|6011.4|6017|6011|5
1636011610000|2021-11-04 07:40:10|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.4|6010.4|2
1636011640000|2021-11-04 07:40:40|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|18
1636011650000|2021-11-04 07:40:50|||||||||2
1636011690000|2021-11-04 07:41:30|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|3
1636011700000|2021-11-04 07:41:40|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|10
1636011710000|2021-11-04 07:41:50|6016.7|6010.7|6016.9|6010.9|6016.9|6010.9|6016.7|6010.7|0
1636011720000|2021-11-04 07:42:00|6016.4|6010.4|6016.9|6010.9|6016.9|6010.9|6016.4|6010.4|2
1636011760000|2021-11-04 07:42:40|6017|6011|6017.4|6011.4|6017.4|6011.4|6017|6011|0
1636011830000|2021-11-04 07:43:50|||||||||1
1636011840000|2021-11-04 07:44:00|6016.9|6010.9|6016.4|6010.4|6016.9|6010.9|6016.4|6010.4|9
1636011850000|2021-11-04 07:44:10|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1636011870000|2021-11-04 07:44:30|6016|6010|6015.6|6009.6|6016.4|6010.4|6014.9|6008.9|37
1636011890000|2021-11-04 07:44:50|6016.1|6010.1|6015.6|6009.6|6016.1|6010.1|6015.6|6009.6|0
1636011900000|2021-11-04 07:45:00|6015.7|6009.7|6015.6|6009.6|6016.1|6010.1|6015.6|6009.6|0
1636011910000|2021-11-04 07:45:10|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1636011980000|2021-11-04 07:46:20|6015.6|6009.6|6015.7|6009.7|6015.7|6009.7|6015.6|6009.6|0
1636011990000|2021-11-04 07:46:30|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1636012010000|2021-11-04 07:46:50|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1636012020000|2021-11-04 07:47:00|6016.4|6010.4|6016.6|6010.6|6016.6|6010.6|6016.4|6010.4|7
1636012040000|2021-11-04 07:47:20|6016.1|6010.1|6016.6|6010.6|6016.6|6010.6|6016.1|6010.1|5
1636012050000|2021-11-04 07:47:30|6016.5|6010.5|6016.2|6010.2|6016.5|6010.5|6016.2|6010.2|0
1636012060000|2021-11-04 07:47:40|6017.6|6011.6|6018.6|6012.6|6018.9|6012.9|6017.6|6011.6|45
1636012070000|2021-11-04 07:47:50|6018.5|6012.5|6018.1|6012.1|6018.5|6012.5|6018.1|6012.1|5
1636012080000|2021-11-04 07:48:00|6018.5|6012.5|6018.6|6012.6|6019.4|6013.4|6018.5|6012.5|17
1636012090000|2021-11-04 07:48:10|6018.5|6012.5|6018.2|6012.2|6019.1|6013.1|6018.1|6012.1|4
1636012110000|2021-11-04 07:48:30|6018.6|6012.6|6018.6|6012.6|6019.1|6013.1|6018.1|6012.1|4
1636012130000|2021-11-04 07:48:50|6018.7|6012.7|6018.6|6012.6|6018.7|6012.7|6018.6|6012.6|2
1636012140000|2021-11-04 07:49:00|6018.5|6012.5|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|1
1636012160000|2021-11-04 07:49:20|6018.5|6012.5|6018|6012|6018.5|6012.5|6018|6012|0
1636012170000|2021-11-04 07:49:30|6017.6|6011.6|6018.1|6012.1|6018.1|6012.1|6017.6|6011.6|0
1636012190000|2021-11-04 07:49:50|6018|6012|6017.6|6011.6|6018|6012|6017.6|6011.6|0
1636012200000|2021-11-04 07:50:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6017.7|6011.7|1
1636012230000|2021-11-04 07:50:30|6018|6012|6018.1|6012.1|6018.1|6012.1|6017.7|6011.7|0
1636012240000|2021-11-04 07:50:40|6017.7|6011.7|6018.5|6012.5|6018.5|6012.5|6017.7|6011.7|2
1636012250000|2021-11-04 07:50:50|6018.1|6012.1|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|1
1636012260000|2021-11-04 07:51:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1636012300000|2021-11-04 07:51:40|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1636012310000|2021-11-04 07:51:50|6018.5|6012.5|6018.2|6012.2|6018.5|6012.5|6018.2|6012.2|0
1636012320000|2021-11-04 07:52:00|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1636012370000|2021-11-04 07:52:50|6019|6013|6018.6|6012.6|6019|6013|6018.6|6012.6|1
1636012420000|2021-11-04 07:53:40|6018.7|6012.7|6017.6|6011.6|6018.7|6012.7|6017.6|6011.6|1
1636012430000|2021-11-04 07:53:50|6018|6012|6018.1|6012.1|6018.1|6012.1|6018|6012|0
1636012460000|2021-11-04 07:54:20|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1636012500000|2021-11-04 07:55:00|||||||||1
1636012510000|2021-11-04 07:55:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|1
1636012550000|2021-11-04 07:55:50|6018.2|6012.2|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|4
1636012560000|2021-11-04 07:56:00|6018.5|6012.5|6017.6|6011.6|6018.5|6012.5|6017.6|6011.6|3
1636012590000|2021-11-04 07:56:30|6018|6012|6018|6012|6019.1|6013.1|6018|6012|2
1636012600000|2021-11-04 07:56:40|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1636012610000|2021-11-04 07:56:50|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1636012620000|2021-11-04 07:57:00|6018.5|6012.5|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|3
1636012640000|2021-11-04 07:57:20|6019.4|6013.4|6018.5|6012.5|6019.4|6013.4|6018.5|6012.5|4
1636012650000|2021-11-04 07:57:30|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|0
1636012670000|2021-11-04 07:57:50|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1636012680000|2021-11-04 07:58:00|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.5|6012.5|0
1636012700000|2021-11-04 07:58:20|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|0
1636012710000|2021-11-04 07:58:30|6018.9|6012.9|6018.5|6012.5|6018.9|6012.9|6018.4|6012.4|2
1636012720000|2021-11-04 07:58:40|6018.7|6012.7|6018.9|6012.9|6018.9|6012.9|6018.5|6012.5|0
1636012740000|2021-11-04 07:59:00|6018.7|6012.7|6019.4|6013.4|6019.4|6013.4|6018.4|6012.4|6
1636012750000|2021-11-04 07:59:10|6019.2|6013.2|6018.9|6012.9|6019.4|6013.4|6018.9|6012.9|0
1636012770000|2021-11-04 07:59:30|6019.2|6013.2|6018.9|6012.9|6019.2|6013.2|6018.9|6012.9|6
1636012790000|2021-11-04 07:59:50|6019|6013|6019|6013|6019|6013|6019|6013|0
1636012800000|2021-11-04 08:00:00|6019.4|6013.4|6019.4|6013.4|6019.7|6013.7|6018.4|6012.4|3
1636012810000|2021-11-04 08:00:10|6018.9|6012.9|6019.4|6013.4|6019.4|6013.4|6018.9|6012.9|0
1636012820000|2021-11-04 08:00:20|6018.9|6012.9|6019.4|6013.4|6019.4|6013.4|6018.9|6012.9|0
1636012830000|2021-11-04 08:00:30|6018.9|6012.9|6018.9|6012.9|6019.4|6013.4|6018.9|6012.9|0
1636012840000|2021-11-04 08:00:40|6019.4|6013.4|6018.9|6012.9|6019.4|6013.4|6018.9|6012.9|2
1636012860000|2021-11-04 08:01:00|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1636012870000|2021-11-04 08:01:10|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6018.4|6012.4|0
1636012890000|2021-11-04 08:01:30|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|2
1636012900000|2021-11-04 08:01:40|6019.4|6013.4|6019|6013|6020.2|6014.2|6018.5|6012.5|8
1636012910000|2021-11-04 08:01:50|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1636012920000|2021-11-04 08:02:00|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|7
1636012940000|2021-11-04 08:02:20|6019|6013|6018.9|6012.9|6019|6013|6018.5|6012.5|3
1636012950000|2021-11-04 08:02:30|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|10
1636012970000|2021-11-04 08:02:50|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|0
1636012980000|2021-11-04 08:03:00|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6018.9|6012.9|1
1636013000000|2021-11-04 08:03:20|||||||||2
1636013020000|2021-11-04 08:03:40|6020.4|6014.4|6019.4|6013.4|6020.4|6014.4|6019.4|6013.4|2
1636013030000|2021-11-04 08:03:50|6020.4|6014.4|6020.9|6014.9|6021.4|6015.4|6020.4|6014.4|1
1636013040000|2021-11-04 08:04:00|6020.7|6014.7|6022.4|6016.4|6022.4|6016.4|6020.7|6014.7|0
1636013050000|2021-11-04 08:04:10|6022.7|6016.7|6028.4|6022.4|6028.4|6022.4|6022.7|6016.7|11
1636013060000|2021-11-04 08:04:20|6028.9|6022.9|6030.6|6024.6|6031.5|6025.5|6028.9|6022.9|3
1636013090000|2021-11-04 08:04:50|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|1
1636013100000|2021-11-04 08:05:00|6028.1|6022.1|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|7
1636013110000|2021-11-04 08:05:10|6029.4|6023.4|6029.6|6023.6|6029.6|6023.6|6029.4|6023.4|1
1636013120000|2021-11-04 08:05:20|||||||||11
1636013140000|2021-11-04 08:05:40|6029.7|6023.7|6031.4|6025.4|6031.4|6025.4|6029.7|6023.7|8
1636013150000|2021-11-04 08:05:50|6031.9|6025.9|6031.4|6025.4|6031.9|6025.9|6031.4|6025.4|1
1636013170000|2021-11-04 08:06:10|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1636013180000|2021-11-04 08:06:20|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|0
1636013190000|2021-11-04 08:06:30|6031.9|6025.9|6032.9|6026.9|6033.4|6027.4|6031.9|6025.9|0
1636013200000|2021-11-04 08:06:40|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|2
1636013210000|2021-11-04 08:06:50|6034.4|6028.4|6034.5|6028.5|6034.5|6028.5|6034.4|6028.4|1
1636013220000|2021-11-04 08:07:00|6034.1|6028.1|6034.6|6028.6|6034.6|6028.6|6034.1|6028.1|0
1636013230000|2021-11-04 08:07:10|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.1|6029.1|31
1636013250000|2021-11-04 08:07:30|6035.1|6029.1|6036.6|6030.6|6036.6|6030.6|6034.5|6028.5|5
1636013270000|2021-11-04 08:07:50|6036.4|6030.4|6036.5|6030.5|6036.5|6030.5|6036.4|6030.4|4
1636013280000|2021-11-04 08:08:00|6036.1|6030.1|6034.6|6028.6|6036.1|6030.1|6034.1|6028.1|1
1636013310000|2021-11-04 08:08:30|6034.7|6028.7|6035.1|6029.1|6035.1|6029.1|6034.7|6028.7|0
1636013340000|2021-11-04 08:09:00|6036.1|6030.1|6036.1|6030.1|6036.6|6030.6|6036.1|6030.1|3
1636013350000|2021-11-04 08:09:10|6035.7|6029.7|6035.1|6029.1|6035.7|6029.7|6035.1|6029.1|1
1636013360000|2021-11-04 08:09:20|6035.6|6029.6|6035.2|6029.2|6035.6|6029.6|6035.2|6029.2|1
1636013370000|2021-11-04 08:09:30|6035.6|6029.6|6035.6|6029.6|6036|6030|6034.9|6028.9|3
1636013390000|2021-11-04 08:09:50|6036.1|6030.1|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|1
1636013400000|2021-11-04 08:10:00|6035.5|6029.5|6036.1|6030.1|6036.1|6030.1|6035.5|6029.5|0
1636013410000|2021-11-04 08:10:10|6037.6|6031.6|6039.1|6033.1|6039.1|6033.1|6037.6|6031.6|1
1636013420000|2021-11-04 08:10:20|6039.2|6033.2|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|0
1636013440000|2021-11-04 08:10:40|||||||||1
1636013480000|2021-11-04 08:11:20|6038.6|6032.6|6037.1|6031.1|6038.6|6032.6|6037.1|6031.1|2
1636013500000|2021-11-04 08:11:40|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|1
1636013510000|2021-11-04 08:11:50|6033.1|6027.1|6032.6|6026.6|6033.1|6027.1|6032.6|6026.6|3
1636013520000|2021-11-04 08:12:00|||||||||19
1636013540000|2021-11-04 08:12:20|6033|6027|6033|6027|6033|6027|6033|6027|11
1636013550000|2021-11-04 08:12:30|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|14
1636013560000|2021-11-04 08:12:40|6033|6027|6033|6027|6033|6027|6033|6027|0
1636013570000|2021-11-04 08:12:50|||||||||6
1636013580000|2021-11-04 08:13:00|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|39
1636013600000|2021-11-04 08:13:20|6032.6|6026.6|6033|6027|6033|6027|6032.6|6026.6|0
1636013620000|2021-11-04 08:13:40|6032.6|6026.6|6032.5|6026.5|6032.6|6026.6|6032.5|6026.5|1
1636013640000|2021-11-04 08:14:00|6032.6|6026.6|6033|6027|6033|6027|6032.5|6026.5|16
1636013650000|2021-11-04 08:14:10|||||||||1
1636013670000|2021-11-04 08:14:30|||||||||3
1636013690000|2021-11-04 08:14:50|6040.5|6034.5|6040|6034|6040.5|6034.5|6039.5|6033.5|6
1636013700000|2021-11-04 08:15:00|6039.9|6033.9|6039|6033|6039.9|6033.9|6039|6033|0
1636013710000|2021-11-04 08:15:10|6038|6032|6036.5|6030.5|6039|6033|6036.5|6030.5|6
1636013720000|2021-11-04 08:15:20|6037|6031|6037|6031|6037|6031|6037|6031|0
1636013730000|2021-11-04 08:15:30|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|1
1636013800000|2021-11-04 08:16:40|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|1
1636013810000|2021-11-04 08:16:50|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6032.9|6026.9|19
1636013820000|2021-11-04 08:17:00|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1636013830000|2021-11-04 08:17:10|6033.5|6027.5|6032.4|6026.4|6033.5|6027.5|6032.4|6026.4|3
1636013860000|2021-11-04 08:17:40|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1636013870000|2021-11-04 08:17:50|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1636013880000|2021-11-04 08:18:00|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|1
1636013910000|2021-11-04 08:18:30|6034.6|6028.6|6035.4|6029.4|6035.4|6029.4|6034.6|6028.6|13
1636013940000|2021-11-04 08:19:00|6035.9|6029.9|6036.9|6030.9|6036.9|6030.9|6035.9|6029.9|1
1636013950000|2021-11-04 08:19:10|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|1
1636013970000|2021-11-04 08:19:30|6037.5|6031.5|6038.4|6032.4|6038.9|6032.9|6037.5|6031.5|0
1636013980000|2021-11-04 08:19:40|6038.9|6032.9|6038.4|6032.4|6038.9|6032.9|6038.4|6032.4|0
1636013990000|2021-11-04 08:19:50|6038.9|6032.9|6039.2|6033.2|6039.2|6033.2|6038.9|6032.9|1
1636014000000|2021-11-04 08:20:00|6038.9|6032.9|6036.4|6030.4|6039.4|6033.4|6036.4|6030.4|2
1636014020000|2021-11-04 08:20:20|6036.9|6030.9|6036.7|6030.7|6036.9|6030.9|6036.7|6030.7|1
1636014060000|2021-11-04 08:21:00|6036.6|6030.6|6033.5|6027.5|6036.6|6030.6|6033.5|6027.5|156
1636014070000|2021-11-04 08:21:10|6033.1|6027.1|6033.1|6027.1|6033.2|6027.2|6033.1|6027.1|1
1636014080000|2021-11-04 08:21:20|6033.2|6027.2|6035|6029|6035|6029|6033.1|6027.1|6
1636014090000|2021-11-04 08:21:30|6035.1|6029.1|6036.7|6030.7|6036.7|6030.7|6035.1|6029.1|1
1636014100000|2021-11-04 08:21:40|6036.1|6030.1|6036.2|6030.2|6036.2|6030.2|6036.1|6030.1|0
1636014110000|2021-11-04 08:21:50|6036.1|6030.1|6036.7|6030.7|6036.7|6030.7|6036.1|6030.1|0
1636014120000|2021-11-04 08:22:00|6035.2|6029.2|6035.7|6029.7|6035.7|6029.7|6035.2|6029.2|0
1636014130000|2021-11-04 08:22:10|6035.6|6029.6|6035.2|6029.2|6035.6|6029.6|6035.2|6029.2|0
1636014150000|2021-11-04 08:22:30|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|0
1636014160000|2021-11-04 08:22:40|6036.2|6030.2|6037.7|6031.7|6037.7|6031.7|6036.2|6030.2|1
1636014180000|2021-11-04 08:23:00|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|0
1636014210000|2021-11-04 08:23:30|6037.4|6031.4|6037.2|6031.2|6037.7|6031.7|6037.2|6031.2|0
1636014230000|2021-11-04 08:23:50|6036.9|6030.9|6034.7|6028.7|6036.9|6030.9|6034.7|6028.7|3
1636014240000|2021-11-04 08:24:00|6035.2|6029.2|6034.7|6028.7|6035.2|6029.2|6034.7|6028.7|0
1636014250000|2021-11-04 08:24:10|6034.6|6028.6|6034.1|6028.1|6034.6|6028.6|6034.1|6028.1|0
1636014270000|2021-11-04 08:24:30|6033.6|6027.6|6034.1|6028.1|6034.1|6028.1|6033.6|6027.6|0
1636014280000|2021-11-04 08:24:40|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|3
1636014300000|2021-11-04 08:25:00|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|4
1636014310000|2021-11-04 08:25:10|6034.6|6028.6|6035.2|6029.2|6035.2|6029.2|6034.6|6028.6|0
1636014320000|2021-11-04 08:25:20|6035.6|6029.6|6036.2|6030.2|6037.7|6031.7|6035.6|6029.6|4
1636014330000|2021-11-04 08:25:30|6036.5|6030.5|6037.2|6031.2|6037.2|6031.2|6036.5|6030.5|1
1636014340000|2021-11-04 08:25:40|6036.7|6030.7|6037.2|6031.2|6037.2|6031.2|6036.2|6030.2|7
1636014350000|2021-11-04 08:25:50|6037.1|6031.1|6036.1|6030.1|6037.1|6031.1|6036.1|6030.1|0
1636014360000|2021-11-04 08:26:00|6038|6032|6036.6|6030.6|6038|6032|6036.6|6030.6|3
1636014380000|2021-11-04 08:26:20|6037.1|6031.1|6036.6|6030.6|6037.1|6031.1|6036.6|6030.6|0
1636014420000|2021-11-04 08:27:00|6036.5|6030.5|6035.6|6029.6|6036.5|6030.5|6035.6|6029.6|0
1636014440000|2021-11-04 08:27:20|6036.1|6030.1|6035.7|6029.7|6036.1|6030.1|6035.6|6029.6|0
1636014450000|2021-11-04 08:27:30|6036.1|6030.1|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|0
1636014480000|2021-11-04 08:28:00|6035.1|6029.1|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|0
1636014500000|2021-11-04 08:28:20|6034.2|6028.2|6034|6028|6034.2|6028.2|6034|6028|1
1636014510000|2021-11-04 08:28:30|6034.5|6028.5|6034.1|6028.1|6034.5|6028.5|6034.1|6028.1|3
1636014530000|2021-11-04 08:28:50|6034|6028|6034.1|6028.1|6034.1|6028.1|6034|6028|0
1636014540000|2021-11-04 08:29:00|6034|6028|6034|6028|6034.1|6028.1|6034|6028|0
1636014550000|2021-11-04 08:29:10|6033.5|6027.5|6033.1|6027.1|6033.5|6027.5|6033.1|6027.1|5
1636014560000|2021-11-04 08:29:20|6030.9|6024.9|6027.6|6021.6|6030.9|6024.9|6027.6|6021.6|0
1636014570000|2021-11-04 08:29:30|||||||||1
1636014580000|2021-11-04 08:29:40|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1636014600000|2021-11-04 08:30:00|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|1
1636014610000|2021-11-04 08:30:10|6026.7|6020.7|6027.1|6021.1|6027.1|6021.1|6026.7|6020.7|0
1636014650000|2021-11-04 08:30:50|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|0
1636014660000|2021-11-04 08:31:00|6027.2|6021.2|6027.1|6021.1|6027.2|6021.2|6027.1|6021.1|1
1636014670000|2021-11-04 08:31:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636014680000|2021-11-04 08:31:20|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1636014720000|2021-11-04 08:32:00|6027|6021|6026.1|6020.1|6027|6021|6025.6|6019.6|1
1636014730000|2021-11-04 08:32:10|6026.5|6020.5|6026.6|6020.6|6027.5|6021.5|6026.5|6020.5|2
1636014770000|2021-11-04 08:32:50|6027|6021|6027.1|6021.1|6027.1|6021.1|6027|6021|0
1636014780000|2021-11-04 08:33:00|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1636014840000|2021-11-04 08:34:00|6026.7|6020.7|6026.6|6020.6|6026.7|6020.7|6026.6|6020.6|0
1636014870000|2021-11-04 08:34:30|6027|6021|6027.6|6021.6|6027.6|6021.6|6027|6021|1
1636014880000|2021-11-04 08:34:40|||||||||1
1636014940000|2021-11-04 08:35:40|6027.7|6021.7|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1636014950000|2021-11-04 08:35:50|6028|6022|6028|6022|6028|6022|6028|6022|0
1636014980000|2021-11-04 08:36:20|6028.1|6022.1|6028|6022|6028.1|6022.1|6027.7|6021.7|22
1636015010000|2021-11-04 08:36:50|6028.1|6022.1|6028|6022|6028.1|6022.1|6028|6022|0
1636015040000|2021-11-04 08:37:20|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1636015060000|2021-11-04 08:37:40|6028|6022|6027.6|6021.6|6028|6022|6027.6|6021.6|0
1636015070000|2021-11-04 08:37:50|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|1
1636015100000|2021-11-04 08:38:20|6027.6|6021.6|6027.9|6021.9|6028|6022|6027.5|6021.5|0
1636015110000|2021-11-04 08:38:30|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1636015120000|2021-11-04 08:38:40|6028|6022|6027.6|6021.6|6028|6022|6027.5|6021.5|0
1636015130000|2021-11-04 08:38:50|6028|6022|6027.5|6021.5|6028|6022|6027.5|6021.5|0
1636015140000|2021-11-04 08:39:00|6028|6022|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1636015170000|2021-11-04 08:39:30|6027.5|6021.5|6027.6|6021.6|6027.6|6021.6|6027.5|6021.5|1
1636015190000|2021-11-04 08:39:50|6027.7|6021.7|6028.6|6022.6|6028.7|6022.7|6027.7|6021.7|6
1636015200000|2021-11-04 08:40:00|6028.2|6022.2|6030.7|6024.7|6030.7|6024.7|6028.2|6022.2|4
1636015210000|2021-11-04 08:40:10|6032.6|6026.6|6031.6|6025.6|6032.6|6026.6|6031.6|6025.6|2
1636015220000|2021-11-04 08:40:20|6031.7|6025.7|6032.6|6026.6|6032.6|6026.6|6031.7|6025.7|0
1636015230000|2021-11-04 08:40:30|6032.7|6026.7|6032.7|6026.7|6032.7|6026.7|6032.6|6026.6|1
1636015240000|2021-11-04 08:40:40|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|1
1636015250000|2021-11-04 08:40:50|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1636015260000|2021-11-04 08:41:00|||||||||2
1636015320000|2021-11-04 08:42:00|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|0
1636015340000|2021-11-04 08:42:20|6033|6027|6034.7|6028.7|6035.2|6029.2|6033|6027|4
1636015350000|2021-11-04 08:42:30|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1636015380000|2021-11-04 08:43:00|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1636015420000|2021-11-04 08:43:40|6034.4|6028.4|6034.6|6028.6|6035.1|6029.1|6034.4|6028.4|1
1636015430000|2021-11-04 08:43:50|6035.1|6029.1|6035|6029|6035.1|6029.1|6035|6029|0
1636015440000|2021-11-04 08:44:00|6034.6|6028.6|6035.1|6029.1|6035.1|6029.1|6034.6|6028.6|0
1636015460000|2021-11-04 08:44:20|6033.1|6027.1|6033.6|6027.6|6033.6|6027.6|6033.1|6027.1|1
1636015480000|2021-11-04 08:44:40|6033.2|6027.2|6033.1|6027.1|6033.2|6027.2|6033.1|6027.1|1
1636015490000|2021-11-04 08:44:50|6033|6027|6032.6|6026.6|6033|6027|6032.6|6026.6|0
1636015500000|2021-11-04 08:45:00|6032.2|6026.2|6031.6|6025.6|6032.6|6026.6|6030.6|6024.6|2
1636015510000|2021-11-04 08:45:10|6031.7|6025.7|6031.6|6025.6|6032|6026|6031.6|6025.6|0
1636015520000|2021-11-04 08:45:20|6031.2|6025.2|6031.1|6025.1|6031.2|6025.2|6031.1|6025.1|0
1636015530000|2021-11-04 08:45:30|6031.2|6025.2|6031.1|6025.1|6031.6|6025.6|6030.6|6024.6|1
1636015540000|2021-11-04 08:45:40|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1636015580000|2021-11-04 08:46:20|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1636015620000|2021-11-04 08:47:00|6032.1|6026.1|6031.1|6025.1|6032.1|6026.1|6031.1|6025.1|0
1636015640000|2021-11-04 08:47:20|6031|6025|6031.1|6025.1|6031.1|6025.1|6031|6025|0
1636015650000|2021-11-04 08:47:30|6031.2|6025.2|6031.6|6025.6|6031.6|6025.6|6031.2|6025.2|0
1636015690000|2021-11-04 08:48:10|6031.5|6025.5|6031.1|6025.1|6031.5|6025.5|6031.1|6025.1|0
1636015700000|2021-11-04 08:48:20|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1636015710000|2021-11-04 08:48:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1636015740000|2021-11-04 08:49:00|6032.2|6026.2|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1636015760000|2021-11-04 08:49:20|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1636015770000|2021-11-04 08:49:30|6030.6|6024.6|6030.6|6024.6|6032|6026|6030.6|6024.6|0
1636015790000|2021-11-04 08:49:50|6030.7|6024.7|6030.6|6024.6|6030.7|6024.7|6030.6|6024.6|0
1636015810000|2021-11-04 08:50:10|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|0
1636015820000|2021-11-04 08:50:20|6031.7|6025.7|6032.2|6026.2|6032.2|6026.2|6031.7|6025.7|0
1636015830000|2021-11-04 08:50:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1636015840000|2021-11-04 08:50:40|6031.9|6025.9|6032|6026|6032|6026|6031.9|6025.9|0
1636015870000|2021-11-04 08:51:10|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|1
1636015880000|2021-11-04 08:51:20|6030.9|6024.9|6030.6|6024.6|6030.9|6024.9|6030.6|6024.6|3
1636015910000|2021-11-04 08:51:50|6030.9|6024.9|6031.6|6025.6|6031.6|6025.6|6030.9|6024.9|0
1636015920000|2021-11-04 08:52:00|6032|6026|6032|6026|6032|6026|6032|6026|3
1636015930000|2021-11-04 08:52:10|6032.6|6026.6|6033.2|6027.2|6033.2|6027.2|6032.6|6026.6|1
1636015940000|2021-11-04 08:52:20|6034.1|6028.1|6033.6|6027.6|6034.1|6028.1|6033.6|6027.6|0
1636015960000|2021-11-04 08:52:40|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|1
1636016050000|2021-11-04 08:54:10|6034.5|6028.5|6033.6|6027.6|6034.5|6028.5|6033.1|6027.1|0
1636016060000|2021-11-04 08:54:20|6034.6|6028.6|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|2
1636016100000|2021-11-04 08:55:00|6033.5|6027.5|6033.6|6027.6|6033.6|6027.6|6033.5|6027.5|2
1636016170000|2021-11-04 08:56:10|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|0
1636016180000|2021-11-04 08:56:20|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|2
1636016190000|2021-11-04 08:56:30|6036.5|6030.5|6036.6|6030.6|6036.6|6030.6|6036.5|6030.5|1
1636016200000|2021-11-04 08:56:40|6036.1|6030.1|6036.1|6030.1|6036.5|6030.5|6035.6|6029.6|2
1636016220000|2021-11-04 08:57:00|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|4
1636016230000|2021-11-04 08:57:10|6038.6|6032.6|6039.1|6033.1|6039.1|6033.1|6038.6|6032.6|1
1636016240000|2021-11-04 08:57:20|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|3
1636016250000|2021-11-04 08:57:30|||||||||2
1636016270000|2021-11-04 08:57:50|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|0
1636016280000|2021-11-04 08:58:00|6040.9|6034.9|6042.2|6036.2|6042.2|6036.2|6040.9|6034.9|58
1636016290000|2021-11-04 08:58:10|6042.6|6036.6|6042.1|6036.1|6043.1|6037.1|6042.1|6036.1|10
1636016300000|2021-11-04 08:58:20|6042|6036|6042.2|6036.2|6042.6|6036.6|6041.1|6035.1|2
1636016310000|2021-11-04 08:58:30|6042.6|6036.6|6043.1|6037.1|6043.1|6037.1|6042.6|6036.6|0
1636016340000|2021-11-04 08:59:00|6042.7|6036.7|6042.4|6036.4|6043.1|6037.1|6042.4|6036.4|4
1636016350000|2021-11-04 08:59:10|6043.5|6037.5|6045.9|6039.9|6046.2|6040.2|6043.5|6037.5|28
1636016360000|2021-11-04 08:59:20|6046|6040|6046.4|6040.4|6046.4|6040.4|6046|6040|0
1636016380000|2021-11-04 08:59:40|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|4
1636016390000|2021-11-04 08:59:50|6045.2|6039.2|6045.4|6039.4|6045.4|6039.4|6044.9|6038.9|0
1636016400000|2021-11-04 09:00:00|6045.2|6039.2|6044.1|6038.1|6045.2|6039.2|6042.9|6036.9|2
1636016410000|2021-11-04 09:00:10|6045.5|6039.5|6045.1|6039.1|6045.6|6039.6|6045.1|6039.1|0
1636016420000|2021-11-04 09:00:20|6045.6|6039.6|6047.1|6041.1|6047.1|6041.1|6045.6|6039.6|1
1636016430000|2021-11-04 09:00:30|6046.6|6040.6|6046.7|6040.7|6047.1|6041.1|6046.1|6040.1|1
1636016440000|2021-11-04 09:00:40|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|0
1636016450000|2021-11-04 09:00:50|6047.2|6041.2|6048.1|6042.1|6048.1|6042.1|6047.2|6041.2|0
1636016460000|2021-11-04 09:01:00|6047.6|6041.6|6048.6|6042.6|6048.6|6042.6|6047.6|6041.6|0
1636016470000|2021-11-04 09:01:10|6048.1|6042.1|6050.2|6044.2|6050.2|6044.2|6048|6042|12
1636016480000|2021-11-04 09:01:20|6050.1|6044.1|6048.6|6042.6|6050.1|6044.1|6048.1|6042.1|1
1636016490000|2021-11-04 09:01:30|6048.1|6042.1|6048.6|6042.6|6048.6|6042.6|6048.1|6042.1|1
1636016500000|2021-11-04 09:01:40|6048.7|6042.7|6048.6|6042.6|6050|6044|6048.6|6042.6|0
1636016520000|2021-11-04 09:02:00|6048.1|6042.1|6047.1|6041.1|6048.1|6042.1|6047.1|6041.1|0
1636016530000|2021-11-04 09:02:10|6047.2|6041.2|6047.1|6041.1|6047.2|6041.2|6047.1|6041.1|0
1636016550000|2021-11-04 09:02:30|||||||||1
1636016580000|2021-11-04 09:03:00|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1636016620000|2021-11-04 09:03:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1636016650000|2021-11-04 09:04:10|6046|6040|6043.1|6037.1|6046|6040|6043.1|6037.1|1
1636016700000|2021-11-04 09:05:00|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|2
1636016730000|2021-11-04 09:05:30|6043|6037|6043.6|6037.6|6043.6|6037.6|6043|6037|1
1636016740000|2021-11-04 09:05:40|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1636016750000|2021-11-04 09:05:50|6044.1|6038.1|6045.2|6039.2|6045.2|6039.2|6044.1|6038.1|5
1636016760000|2021-11-04 09:06:00|6045.1|6039.1|6043.6|6037.6|6045.1|6039.1|6043.6|6037.6|2
1636016770000|2021-11-04 09:06:10|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1636016810000|2021-11-04 09:06:50|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|0
1636016820000|2021-11-04 09:07:00|6042.2|6036.2|6044.6|6038.6|6044.6|6038.6|6041.6|6035.6|1
1636016830000|2021-11-04 09:07:10|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1636016860000|2021-11-04 09:07:40|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|0
1636016890000|2021-11-04 09:08:10|6045.6|6039.6|6045.5|6039.5|6045.6|6039.6|6045.5|6039.5|0
1636016900000|2021-11-04 09:08:20|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1636016910000|2021-11-04 09:08:30|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1636016920000|2021-11-04 09:08:40|6046.1|6040.1|6046.6|6040.6|6047.1|6041.1|6046.1|6040.1|0
1636016940000|2021-11-04 09:09:00|6046.2|6040.2|6046.1|6040.1|6046.2|6040.2|6046.1|6040.1|1
1636016960000|2021-11-04 09:09:20|6044.1|6038.1|6044.1|6038.1|6045.1|6039.1|6044.1|6038.1|1
1636016970000|2021-11-04 09:09:30|6044.2|6038.2|6044.6|6038.6|6044.6|6038.6|6044.2|6038.2|0
1636016990000|2021-11-04 09:09:50|6045.1|6039.1|6044.2|6038.2|6045.1|6039.1|6044.2|6038.2|1
1636017000000|2021-11-04 09:10:00|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1636017020000|2021-11-04 09:10:20|6044.5|6038.5|6044.6|6038.6|6044.6|6038.6|6044.1|6038.1|0
1636017050000|2021-11-04 09:10:50|6044.9|6038.9|6044.6|6038.6|6044.9|6038.9|6044.6|6038.6|0
1636017060000|2021-11-04 09:11:00|6044.7|6038.7|6044.6|6038.6|6045|6039|6044.6|6038.6|0
1636017070000|2021-11-04 09:11:10|6044.7|6038.7|6045.1|6039.1|6045.1|6039.1|6044.7|6038.7|0
1636017080000|2021-11-04 09:11:20|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|0
1636017110000|2021-11-04 09:11:50|6044.2|6038.2|6044.1|6038.1|6044.6|6038.6|6044.1|6038.1|0
1636017120000|2021-11-04 09:12:00|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1636017130000|2021-11-04 09:12:10|6044.1|6038.1|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|2
1636017180000|2021-11-04 09:13:00|6043.5|6037.5|6040.1|6034.1|6043.5|6037.5|6039.6|6033.6|8
1636017190000|2021-11-04 09:13:10|6039.5|6033.5|6038.1|6032.1|6039.5|6033.5|6038.1|6032.1|0
1636017230000|2021-11-04 09:13:50|||||||||1
1636017240000|2021-11-04 09:14:00|6037.6|6031.6|6038.6|6032.6|6038.6|6032.6|6037.6|6031.6|7
1636017250000|2021-11-04 09:14:10|6038.7|6032.7|6039.1|6033.1|6039.6|6033.6|6038.6|6032.6|0
1636017260000|2021-11-04 09:14:20|6038.6|6032.6|6038.6|6032.6|6039.1|6033.1|6038.6|6032.6|0
1636017270000|2021-11-04 09:14:30|6039.1|6033.1|6038.7|6032.7|6039.1|6033.1|6038.6|6032.6|0
1636017280000|2021-11-04 09:14:40|6039.1|6033.1|6039.4|6033.4|6039.4|6033.4|6037.9|6031.9|5
1636017300000|2021-11-04 09:15:00|6039.9|6033.9|6039.4|6033.4|6039.9|6033.9|6039.4|6033.4|0
1636017410000|2021-11-04 09:16:50|6039.5|6033.5|6038.9|6032.9|6039.5|6033.5|6038.9|6032.9|0
1636017440000|2021-11-04 09:17:20|6039.4|6033.4|6039.9|6033.9|6040.4|6034.4|6039.4|6033.4|3
1636017490000|2021-11-04 09:18:10|6040.2|6034.2|6040.4|6034.4|6040.4|6034.4|6040.2|6034.2|0
1636017500000|2021-11-04 09:18:20|6040.2|6034.2|6039.9|6033.9|6040.2|6034.2|6039.9|6033.9|0
1636017510000|2021-11-04 09:18:30|6040|6034|6040.4|6034.4|6040.4|6034.4|6040|6034|2
1636017540000|2021-11-04 09:19:00|6039.9|6033.9|6039.4|6033.4|6039.9|6033.9|6039.4|6033.4|1
1636017550000|2021-11-04 09:19:10|6039.9|6033.9|6039.4|6033.4|6039.9|6033.9|6039.4|6033.4|0
1636017560000|2021-11-04 09:19:20|6039.9|6033.9|6041.9|6035.9|6041.9|6035.9|6039.9|6033.9|2
1636017570000|2021-11-04 09:19:30|6042|6036|6042.4|6036.4|6042.4|6036.4|6042|6036|0
1636017580000|2021-11-04 09:19:40|6043.7|6037.7|6044.4|6038.4|6044.4|6038.4|6043.7|6037.7|0
1636017590000|2021-11-04 09:19:50|6044.9|6038.9|6046.4|6040.4|6046.9|6040.9|6044.9|6038.9|0
1636017650000|2021-11-04 09:20:50|6046.5|6040.5|6046.4|6040.4|6046.5|6040.5|6046.4|6040.4|0
1636017660000|2021-11-04 09:21:00|6045|6039|6043.4|6037.4|6045.7|6039.7|6042.7|6036.7|4
1636017670000|2021-11-04 09:21:10|6043|6037|6046.9|6040.9|6047.1|6041.1|6042.9|6036.9|3
1636017690000|2021-11-04 09:21:30|6047.4|6041.4|6048.2|6042.2|6048.2|6042.2|6047.4|6041.4|0
1636017720000|2021-11-04 09:22:00|6047.9|6041.9|6047.7|6041.7|6047.9|6041.9|6047.7|6041.7|1
1636017760000|2021-11-04 09:22:40|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|4
1636017770000|2021-11-04 09:22:50|6048.6|6042.6|6049.4|6043.4|6049.4|6043.4|6048.6|6042.6|0
1636017780000|2021-11-04 09:23:00|6048.6|6042.6|6048.4|6042.4|6048.6|6042.6|6048.4|6042.4|2
1636017810000|2021-11-04 09:23:30|6050.2|6044.2|6050.7|6044.7|6050.7|6044.7|6050.2|6044.2|1
1636017840000|2021-11-04 09:24:00|6050.6|6044.6|6050.5|6044.5|6050.6|6044.6|6050.5|6044.5|6
1636017850000|2021-11-04 09:24:10|6050.6|6044.6|6050.1|6044.1|6050.6|6044.6|6050|6044|1
1636017860000|2021-11-04 09:24:20|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1636017870000|2021-11-04 09:24:30|6050|6044|6050.2|6044.2|6050.2|6044.2|6050|6044|0
1636017900000|2021-11-04 09:25:00|6050|6044|6050|6044|6050|6044|6050|6044|1
1636017920000|2021-11-04 09:25:20|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1636017930000|2021-11-04 09:25:30|6050|6044|6050.6|6044.6|6050.6|6044.6|6050|6044|0
1636017950000|2021-11-04 09:25:50|6050.7|6044.7|6050.6|6044.6|6050.7|6044.7|6050|6044|0
1636017960000|2021-11-04 09:26:00|6050|6044|6051|6045|6051|6045|6050|6044|0
1636017970000|2021-11-04 09:26:10|6050.1|6044.1|6050|6044|6050.1|6044.1|6050|6044|0
1636017980000|2021-11-04 09:26:20|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|0
1636018000000|2021-11-04 09:26:40|6050|6044|6049.5|6043.5|6050|6044|6049.5|6043.5|1
1636018010000|2021-11-04 09:26:50|6050|6044|6049.5|6043.5|6050|6044|6049.5|6043.5|0
1636018020000|2021-11-04 09:27:00|6047.5|6041.5|6047.4|6041.4|6047.9|6041.9|6047.2|6041.2|3
1636018030000|2021-11-04 09:27:10|6047.2|6041.2|6047.2|6041.2|6047.6|6041.6|6047.2|6041.2|2
1636018040000|2021-11-04 09:27:20|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1636018080000|2021-11-04 09:28:00|6047.2|6041.2|6048.7|6042.7|6048.7|6042.7|6047.2|6041.2|7
1636018130000|2021-11-04 09:28:50|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1636018140000|2021-11-04 09:29:00|6047.4|6041.4|6047.4|6041.4|6048.2|6042.2|6045.9|6039.9|10
1636018160000|2021-11-04 09:29:20|6052.2|6046.2|6054|6048|6057.4|6051.4|6052.2|6046.2|54
1636018170000|2021-11-04 09:29:30|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.1|6047.1|0
1636018200000|2021-11-04 09:30:00|6054.1|6048.1|6056.1|6050.1|6056.1|6050.1|6053.6|6047.6|9
1636018220000|2021-11-04 09:30:20|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1636018260000|2021-11-04 09:31:00|6056.6|6050.6|6056.2|6050.2|6056.7|6050.7|6056.2|6050.2|1
1636018270000|2021-11-04 09:31:10|6055.2|6049.2|6055.7|6049.7|6055.7|6049.7|6055.2|6049.2|19
1636018280000|2021-11-04 09:31:20|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|7
1636018290000|2021-11-04 09:31:30|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|2
1636018310000|2021-11-04 09:31:50|||||||||1
1636018320000|2021-11-04 09:32:00|6055.2|6049.2|6052.6|6046.6|6055.2|6049.2|6051.1|6045.1|18
1636018340000|2021-11-04 09:32:20|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|1
1636018350000|2021-11-04 09:32:30|6052.5|6046.5|6052|6046|6052.5|6046.5|6052|6046|0
1636018360000|2021-11-04 09:32:40|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1636018380000|2021-11-04 09:33:00|6050.1|6044.1|6050.4|6044.4|6050.4|6044.4|6049.1|6043.1|2
1636018390000|2021-11-04 09:33:10|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|0
1636018400000|2021-11-04 09:33:20|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1636018420000|2021-11-04 09:33:40|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|3
1636018430000|2021-11-04 09:33:50|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1636018440000|2021-11-04 09:34:00|6054.6|6048.6|6055.2|6049.2|6056.2|6050.2|6054.6|6048.6|13
1636018450000|2021-11-04 09:34:10|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|0
1636018460000|2021-11-04 09:34:20|6055.2|6049.2|6055.7|6049.7|6055.7|6049.7|6055.2|6049.2|1
1636018470000|2021-11-04 09:34:30|6056.1|6050.1|6057.7|6051.7|6057.7|6051.7|6056.1|6050.1|4
1636018480000|2021-11-04 09:34:40|6057.9|6051.9|6057.2|6051.2|6058.2|6052.2|6057.2|6051.2|3
1636018490000|2021-11-04 09:34:50|6056.7|6050.7|6056.7|6050.7|6057.2|6051.2|6056.7|6050.7|0
1636018500000|2021-11-04 09:35:00|6057.2|6051.2|6058.2|6052.2|6058.2|6052.2|6056.2|6050.2|2
1636018510000|2021-11-04 09:35:10|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6058.7|6052.7|1
1636018520000|2021-11-04 09:35:20|6058.7|6052.7|6059.2|6053.2|6059.2|6053.2|6058.7|6052.7|0
1636018530000|2021-11-04 09:35:30|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|0
1636018550000|2021-11-04 09:35:50|6059.6|6053.6|6058.9|6052.9|6059.6|6053.6|6058.9|6052.9|2
1636018560000|2021-11-04 09:36:00|6059.2|6053.2|6056.7|6050.7|6059.2|6053.2|6056.7|6050.7|0
1636018580000|2021-11-04 09:36:20|6057.5|6051.5|6058.5|6052.5|6058.5|6052.5|6057.5|6051.5|1
1636018590000|2021-11-04 09:36:30|6057.7|6051.7|6057.2|6051.2|6057.7|6051.7|6057.2|6051.2|0
1636018610000|2021-11-04 09:36:50|6057.4|6051.4|6059.4|6053.4|6059.4|6053.4|6057.4|6051.4|6
1636018620000|2021-11-04 09:37:00|6059.9|6053.9|6059.9|6053.9|6060.4|6054.4|6058.9|6052.9|2
1636018630000|2021-11-04 09:37:10|6061.1|6055.1|6058.9|6052.9|6061.1|6055.1|6058.9|6052.9|0
1636018640000|2021-11-04 09:37:20|6059|6053|6059.4|6053.4|6059.5|6053.5|6059|6053|0
1636018650000|2021-11-04 09:37:30|6059.1|6053.1|6056.7|6050.7|6059.1|6053.1|6056.7|6050.7|0
1636018700000|2021-11-04 09:38:20|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|0
1636018710000|2021-11-04 09:38:30|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1636018720000|2021-11-04 09:38:40|6059|6053|6058.2|6052.2|6059|6053|6058.2|6052.2|3
1636018740000|2021-11-04 09:39:00|6053.7|6047.7|6054.9|6048.9|6054.9|6048.9|6053.6|6047.6|12
1636018780000|2021-11-04 09:39:40|6055|6049|6055|6049|6055|6049|6055|6049|0
1636018790000|2021-11-04 09:39:50|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1636018800000|2021-11-04 09:40:00|6054.7|6048.7|6054.4|6048.4|6054.7|6048.7|6054.4|6048.4|0
1636018820000|2021-11-04 09:40:20|6054|6048|6053.2|6047.2|6054.4|6048.4|6053.2|6047.2|0
1636018830000|2021-11-04 09:40:30|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1636018840000|2021-11-04 09:40:40|6053.2|6047.2|6053.9|6047.9|6053.9|6047.9|6053.2|6047.2|0
1636018860000|2021-11-04 09:41:00|6053.7|6047.7|6052.9|6046.9|6053.7|6047.7|6052.9|6046.9|0
1636018870000|2021-11-04 09:41:10|6052.4|6046.4|6052.9|6046.9|6052.9|6046.9|6052.4|6046.4|0
1636018880000|2021-11-04 09:41:20|6053.4|6047.4|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|1
1636018900000|2021-11-04 09:41:40|6053|6047|6053|6047|6053|6047|6053|6047|0
1636018910000|2021-11-04 09:41:50|6053.2|6047.2|6053|6047|6053.2|6047.2|6052.9|6046.9|0
1636018920000|2021-11-04 09:42:00|6053.4|6047.4|6055.4|6049.4|6055.4|6049.4|6052.9|6046.9|3
1636018960000|2021-11-04 09:42:40|6054.9|6048.9|6053.9|6047.9|6054.9|6048.9|6053.9|6047.9|0
1636018970000|2021-11-04 09:42:50|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|4
1636018990000|2021-11-04 09:43:10|6054.4|6048.4|6054.1|6048.1|6055|6049|6053.7|6047.7|13
1636019010000|2021-11-04 09:43:30|6054.2|6048.2|6054.6|6048.6|6054.6|6048.6|6054.2|6048.2|0
1636019040000|2021-11-04 09:44:00|6053.5|6047.5|6051.1|6045.1|6053.5|6047.5|6051.1|6045.1|6
1636019080000|2021-11-04 09:44:40|6051.2|6045.2|6051.2|6045.2|6051.5|6045.5|6051.2|6045.2|0
1636019090000|2021-11-04 09:44:50|6051.6|6045.6|6053.1|6047.1|6053.1|6047.1|6051.6|6045.6|1
1636019120000|2021-11-04 09:45:20|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6053.1|6047.1|0
1636019140000|2021-11-04 09:45:40|6053.5|6047.5|6054.6|6048.6|6054.6|6048.6|6053.5|6047.5|0
1636019160000|2021-11-04 09:46:00|6054.5|6048.5|6054.6|6048.6|6054.6|6048.6|6054.1|6048.1|0
1636019170000|2021-11-04 09:46:10|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|12
1636019190000|2021-11-04 09:46:30|6054.1|6048.1|6054.2|6048.2|6054.2|6048.2|6054.1|6048.1|1
1636019200000|2021-11-04 09:46:40|6054.1|6048.1|6054.2|6048.2|6054.2|6048.2|6054.1|6048.1|1
1636019220000|2021-11-04 09:47:00|6055.4|6049.4|6056.2|6050.2|6056.2|6050.2|6055.4|6049.4|1
1636019240000|2021-11-04 09:47:20|6056.7|6050.7|6057.2|6051.2|6057.2|6051.2|6056.7|6050.7|2
1636019260000|2021-11-04 09:47:40|6057.6|6051.6|6059.7|6053.7|6059.7|6053.7|6057.6|6051.6|2
1636019270000|2021-11-04 09:47:50|6059.8|6053.8|6060.7|6054.7|6060.7|6054.7|6059.8|6053.8|4
1636019280000|2021-11-04 09:48:00|6060.6|6054.6|6059.7|6053.7|6060.6|6054.6|6059.7|6053.7|0
1636019300000|2021-11-04 09:48:20|6059.2|6053.2|6057.7|6051.7|6059.2|6053.2|6057.7|6051.7|0
1636019310000|2021-11-04 09:48:30|6058.1|6052.1|6057.2|6051.2|6058.1|6052.1|6057.2|6051.2|0
1636019320000|2021-11-04 09:48:40|6059.7|6053.7|6058.7|6052.7|6059.7|6053.7|6058.7|6052.7|2
1636019340000|2021-11-04 09:49:00|6057.7|6051.7|6057.7|6051.7|6058.2|6052.2|6057.1|6051.1|6
1636019350000|2021-11-04 09:49:10|6057.2|6051.2|6057.7|6051.7|6057.7|6051.7|6057.1|6051.1|0
1636019370000|2021-11-04 09:49:30|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|0
1636019380000|2021-11-04 09:49:40|6057.7|6051.7|6053.1|6047.1|6057.7|6051.7|6052.6|6046.6|51
1636019400000|2021-11-04 09:50:00|6052.6|6046.6|6051.6|6045.6|6052.6|6046.6|6051.6|6045.6|0
1636019410000|2021-11-04 09:50:10|6051.5|6045.5|6051.1|6045.1|6051.5|6045.5|6051.1|6045.1|0
1636019430000|2021-11-04 09:50:30|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1636019460000|2021-11-04 09:51:00|6052.6|6046.6|6053.1|6047.1|6053.1|6047.1|6052.6|6046.6|1
1636019470000|2021-11-04 09:51:10|6052.2|6046.2|6052.1|6046.1|6052.2|6046.2|6052.1|6046.1|0
1636019500000|2021-11-04 09:51:40|6052.5|6046.5|6054.1|6048.1|6054.1|6048.1|6052.5|6046.5|2
1636019510000|2021-11-04 09:51:50|6054.2|6048.2|6054.6|6048.6|6054.6|6048.6|6054.2|6048.2|0
1636019520000|2021-11-04 09:52:00|6054.5|6048.5|6054.2|6048.2|6054.5|6048.5|6054.2|6048.2|0
1636019530000|2021-11-04 09:52:10|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1636019580000|2021-11-04 09:53:00|6055|6049|6055.1|6049.1|6055.1|6049.1|6055|6049|0
1636019600000|2021-11-04 09:53:20|6054.2|6048.2|6054.5|6048.5|6054.5|6048.5|6054.2|6048.2|0
1636019610000|2021-11-04 09:53:30|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1636019620000|2021-11-04 09:53:40|6054.6|6048.6|6055.1|6049.1|6055.1|6049.1|6054.6|6048.6|0
1636019630000|2021-11-04 09:53:50|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1636019640000|2021-11-04 09:54:00|6054.2|6048.2|6051.7|6045.7|6054.2|6048.2|6051.3|6045.3|6
1636019690000|2021-11-04 09:54:50|6051.2|6045.2|6050.8|6044.8|6051.2|6045.2|6050.8|6044.8|0
1636019700000|2021-11-04 09:55:00|6051.2|6045.2|6053.7|6047.7|6053.7|6047.7|6050.7|6044.7|4
1636019710000|2021-11-04 09:55:10|6054.2|6048.2|6054.6|6048.6|6054.6|6048.6|6054.1|6048.1|0
1636019720000|2021-11-04 09:55:20|6054.5|6048.5|6054.2|6048.2|6054.5|6048.5|6054.2|6048.2|0
1636019730000|2021-11-04 09:55:30|6054.6|6048.6|6053.6|6047.6|6054.6|6048.6|6053.6|6047.6|0
1636019740000|2021-11-04 09:55:40|6053.5|6047.5|6053.1|6047.1|6053.5|6047.5|6053.1|6047.1|0
1636019780000|2021-11-04 09:56:20|6053.6|6047.6|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|0
1636019790000|2021-11-04 09:56:30|6053.6|6047.6|6053.1|6047.1|6053.6|6047.6|6053.1|6047.1|0
1636019810000|2021-11-04 09:56:50|6053.6|6047.6|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|0
1636019820000|2021-11-04 09:57:00|6053.6|6047.6|6053.1|6047.1|6054.1|6048.1|6053.1|6047.1|2
1636019850000|2021-11-04 09:57:30|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.5|6047.5|0
1636019860000|2021-11-04 09:57:40|6053.1|6047.1|6053.6|6047.6|6053.6|6047.6|6053.1|6047.1|0
1636019880000|2021-11-04 09:58:00|6053.5|6047.5|6053.6|6047.6|6053.6|6047.6|6053.1|6047.1|0
1636019900000|2021-11-04 09:58:20|6053.5|6047.5|6053.1|6047.1|6053.5|6047.5|6053.1|6047.1|0
1636019910000|2021-11-04 09:58:30|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|0
1636019920000|2021-11-04 09:58:40|6053.5|6047.5|6054.1|6048.1|6054.6|6048.6|6053.1|6047.1|0
1636019940000|2021-11-04 09:59:00|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6053.1|6047.1|2
1636019950000|2021-11-04 09:59:10|6054.5|6048.5|6056.2|6050.2|6056.2|6050.2|6054.5|6048.5|4
1636019960000|2021-11-04 09:59:20|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|0
1636020010000|2021-11-04 10:00:10|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1636020030000|2021-11-04 10:00:30|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|0
1636020050000|2021-11-04 10:00:50|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1636020060000|2021-11-04 10:01:00|6054.7|6048.7|6055.1|6049.1|6055.1|6049.1|6054.7|6048.7|0
1636020070000|2021-11-04 10:01:10|6054.6|6048.6|6055.1|6049.1|6055.1|6049.1|6054.6|6048.6|0
1636020100000|2021-11-04 10:01:40|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1636020120000|2021-11-04 10:02:00|6058.6|6052.6|6061.1|6055.1|6061.1|6055.1|6058.6|6052.6|4
1636020150000|2021-11-04 10:02:30|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1636020170000|2021-11-04 10:02:50|6063.1|6057.1|6063.6|6057.6|6063.6|6057.6|6063.1|6057.1|4
1636020180000|2021-11-04 10:03:00|6063.3|6057.3|6063.1|6057.1|6063.6|6057.6|6063.1|6057.1|1
1636020190000|2021-11-04 10:03:10|6062|6056|6062.1|6056.1|6062.1|6056.1|6061.6|6055.6|1
1636020200000|2021-11-04 10:03:20|||||||||2
1636020220000|2021-11-04 10:03:40|||||||||3
1636020300000|2021-11-04 10:05:00|6063.1|6057.1|6062.6|6056.6|6063.1|6057.1|6062.6|6056.6|1
1636020350000|2021-11-04 10:05:50|6061.1|6055.1|6060.1|6054.1|6061.1|6055.1|6060.1|6054.1|1
1636020360000|2021-11-04 10:06:00|6060.8|6054.8|6061.6|6055.6|6062.1|6056.1|6060.8|6054.8|1
1636020370000|2021-11-04 10:06:10|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|9
1636020380000|2021-11-04 10:06:20|6060.7|6054.7|6059.3|6053.3|6060.7|6054.7|6059.3|6053.3|0
1636020400000|2021-11-04 10:06:40|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|1
1636020410000|2021-11-04 10:06:50|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1636020420000|2021-11-04 10:07:00|6060.2|6054.2|6058.3|6052.3|6060.2|6054.2|6058.3|6052.3|2
1636020430000|2021-11-04 10:07:10|6058.5|6052.5|6059.3|6053.3|6059.3|6053.3|6058.5|6052.5|1
1636020440000|2021-11-04 10:07:20|6059.5|6053.5|6059.8|6053.8|6059.8|6053.8|6059.5|6053.5|0
1636020470000|2021-11-04 10:07:50|6061|6055|6059.3|6053.3|6061|6055|6059.3|6053.3|7
1636020480000|2021-11-04 10:08:00|6059.5|6053.5|6059.8|6053.8|6059.8|6053.8|6059.5|6053.5|0
1636020540000|2021-11-04 10:09:00|||||||||1
1636020560000|2021-11-04 10:09:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|2
1636020600000|2021-11-04 10:10:00|6061.1|6055.1|6060.3|6054.3|6061.1|6055.1|6060.3|6054.3|1
1636020610000|2021-11-04 10:10:10|6061.1|6055.1|6060.3|6054.3|6061.1|6055.1|6060.3|6054.3|3
1636020620000|2021-11-04 10:10:20|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|3
1636020630000|2021-11-04 10:10:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|14
1636020640000|2021-11-04 10:10:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|8
1636020650000|2021-11-04 10:10:50|6057.3|6051.3|6057.3|6051.3|6057.7|6051.7|6057.3|6051.3|10
1636020660000|2021-11-04 10:11:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|2
1636020670000|2021-11-04 10:11:10|||||||||5
1636020690000|2021-11-04 10:11:30|||||||||2
1636020710000|2021-11-04 10:11:50|||||||||2
1636020720000|2021-11-04 10:12:00|||||||||1
1636020780000|2021-11-04 10:13:00|||||||||1
1636020810000|2021-11-04 10:13:30|||||||||1
1636020820000|2021-11-04 10:13:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|2
1636020830000|2021-11-04 10:13:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1636020840000|2021-11-04 10:14:00|6057.5|6051.5|6057.8|6051.8|6057.8|6051.8|6057.5|6051.5|0
1636020900000|2021-11-04 10:15:00|6058|6052|6057.8|6051.8|6058.2|6052.2|6057.8|6051.8|2
1636020940000|2021-11-04 10:15:40|6058|6052|6058.3|6052.3|6058.3|6052.3|6058|6052|0
1636020950000|2021-11-04 10:15:50|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|2
1636020960000|2021-11-04 10:16:00|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|1
1636021010000|2021-11-04 10:16:50|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|1
1636021020000|2021-11-04 10:17:00|6056|6050|6054.3|6048.3|6056|6050|6054.3|6048.3|2
1636021040000|2021-11-04 10:17:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1636021060000|2021-11-04 10:17:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1636021080000|2021-11-04 10:18:00|||||||||1
1636021120000|2021-11-04 10:18:40|6053|6047|6053|6047|6053|6047|6053|6047|2
1636021130000|2021-11-04 10:18:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1636021210000|2021-11-04 10:20:10|6053.1|6047.1|6052.7|6046.7|6053.1|6047.1|6052.7|6046.7|40
1636021230000|2021-11-04 10:20:30|6053|6047|6053.3|6047.3|6053.8|6047.8|6053|6047|0
1636021300000|2021-11-04 10:21:40|6053.2|6047.2|6052.8|6046.8|6053.2|6047.2|6052.8|6046.8|2
1636021320000|2021-11-04 10:22:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|3
1636021400000|2021-11-04 10:23:20|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|1
1636021410000|2021-11-04 10:23:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|1
1636021430000|2021-11-04 10:23:50|||||||||1
1636021440000|2021-11-04 10:24:00|6053.7|6047.7|6057.8|6051.8|6057.8|6051.8|6053.7|6047.7|10
1636021450000|2021-11-04 10:24:10|||||||||1
1636021460000|2021-11-04 10:24:20|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6
1636021470000|2021-11-04 10:24:30|6058|6052|6057.8|6051.8|6058|6052|6057.8|6051.8|1
1636021490000|2021-11-04 10:24:50|6055.3|6049.3|6055.2|6049.2|6055.7|6049.7|6055.2|6049.2|2
1636021500000|2021-11-04 10:25:00|6055.7|6049.7|6056.7|6050.7|6056.7|6050.7|6055.7|6049.7|0
1636021520000|2021-11-04 10:25:20|6056.2|6050.2|6056.3|6050.3|6056.7|6050.7|6056.2|6050.2|0
1636021530000|2021-11-04 10:25:30|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1636021540000|2021-11-04 10:25:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.2|6050.2|0
1636021550000|2021-11-04 10:25:50|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.7|6049.7|1
1636021560000|2021-11-04 10:26:00|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1636021660000|2021-11-04 10:27:40|6056.1|6050.1|6056.3|6050.3|6056.3|6050.3|6056.1|6050.1|1
1636021680000|2021-11-04 10:28:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1636021790000|2021-11-04 10:29:50|6057|6051|6057.3|6051.3|6057.3|6051.3|6057|6051|0
1636021820000|2021-11-04 10:30:20|6056.8|6050.8|6055.3|6049.3|6056.8|6050.8|6054.8|6048.8|7
1636021850000|2021-11-04 10:30:50|6056.3|6050.3|6056.1|6050.1|6056.3|6050.3|6056.1|6050.1|0
1636021860000|2021-11-04 10:31:00|6055.3|6049.3|6055.7|6049.7|6055.8|6049.8|6055.3|6049.3|0
1636021870000|2021-11-04 10:31:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1636021890000|2021-11-04 10:31:30|6056.5|6050.5|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|0
1636021900000|2021-11-04 10:31:40|6056.7|6050.7|6056.8|6050.8|6056.8|6050.8|6056.7|6050.7|1
1636021920000|2021-11-04 10:32:00|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|1
1636021980000|2021-11-04 10:33:00|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|1
1636022010000|2021-11-04 10:33:30|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|0
1636022040000|2021-11-04 10:34:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636022070000|2021-11-04 10:34:30|6057.7|6051.7|6057.3|6051.3|6057.7|6051.7|6057.3|6051.3|0
1636022080000|2021-11-04 10:34:40|6057|6051|6056.3|6050.3|6057|6051|6056.3|6050.3|1
1636022090000|2021-11-04 10:34:50|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|0
1636022100000|2021-11-04 10:35:00|6056.8|6050.8|6057.3|6051.3|6057.3|6051.3|6056.8|6050.8|0
1636022110000|2021-11-04 10:35:10|6056.3|6050.3|6055.3|6049.3|6056.3|6050.3|6055.3|6049.3|1
1636022140000|2021-11-04 10:35:40|6055.2|6049.2|6054.8|6048.8|6055.2|6049.2|6054.8|6048.8|0
1636022150000|2021-11-04 10:35:50|6055.3|6049.3|6056|6050|6056.2|6050.2|6055.3|6049.3|1
1636022160000|2021-11-04 10:36:00|6056.3|6050.3|6055.3|6049.3|6056.3|6050.3|6055.3|6049.3|0
1636022170000|2021-11-04 10:36:10|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1636022180000|2021-11-04 10:36:20|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|1
1636022190000|2021-11-04 10:36:30|6056.3|6050.3|6056.7|6050.7|6056.7|6050.7|6056.3|6050.3|0
1636022200000|2021-11-04 10:36:40|6056.3|6050.3|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|0
1636022210000|2021-11-04 10:36:50|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|0
1636022280000|2021-11-04 10:38:00|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|2
1636022300000|2021-11-04 10:38:20|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|4
1636022320000|2021-11-04 10:38:40|6057.2|6051.2|6057.3|6051.3|6057.3|6051.3|6057.2|6051.2|0
1636022340000|2021-11-04 10:39:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636022360000|2021-11-04 10:39:20|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1636022400000|2021-11-04 10:40:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|1
1636022420000|2021-11-04 10:40:20|6057.3|6051.3|6058.2|6052.2|6058.2|6052.2|6057.3|6051.3|1
1636022460000|2021-11-04 10:41:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636022480000|2021-11-04 10:41:20|||||||||1
1636022540000|2021-11-04 10:42:20|6058|6052|6058.3|6052.3|6058.3|6052.3|6058|6052|0
1636022550000|2021-11-04 10:42:30|6061.6|6055.6|6059.8|6053.8|6061.6|6055.6|6059.8|6053.8|5
1636022560000|2021-11-04 10:42:40|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|0
1636022590000|2021-11-04 10:43:10|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1636022600000|2021-11-04 10:43:20|6058.5|6052.5|6059.3|6053.3|6059.3|6053.3|6058.5|6052.5|0
1636022610000|2021-11-04 10:43:30|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1636022620000|2021-11-04 10:43:40|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|17
1636022630000|2021-11-04 10:43:50|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|3
1636022640000|2021-11-04 10:44:00|6064.8|6058.8|6065.8|6059.8|6065.8|6059.8|6064.8|6058.8|0
1636022650000|2021-11-04 10:44:10|6067.8|6061.8|6069.3|6063.3|6069.3|6063.3|6067.8|6061.8|11
1636022660000|2021-11-04 10:44:20|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1636022670000|2021-11-04 10:44:30|6069.8|6063.8|6070.6|6064.6|6071.7|6065.7|6069.3|6063.3|2
1636022680000|2021-11-04 10:44:40|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|0
1636022700000|2021-11-04 10:45:00|6070.3|6064.3|6070.3|6064.3|6070.7|6064.7|6069.8|6063.8|3
1636022710000|2021-11-04 10:45:10|6069.7|6063.7|6068.8|6062.8|6069.7|6063.7|6068.8|6062.8|5
1636022720000|2021-11-04 10:45:20|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|1
1636022730000|2021-11-04 10:45:30|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|1
1636022740000|2021-11-04 10:45:40|6066.5|6060.5|6066.3|6060.3|6066.5|6060.5|6066.3|6060.3|0
1636022750000|2021-11-04 10:45:50|6066.5|6060.5|6066.3|6060.3|6067.3|6061.3|6066.3|6060.3|0
1636022760000|2021-11-04 10:46:00|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1636022770000|2021-11-04 10:46:10|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|0
1636022780000|2021-11-04 10:46:20|6066.2|6060.2|6065.3|6059.3|6066.2|6060.2|6065.3|6059.3|0
1636022790000|2021-11-04 10:46:30|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|0
1636022800000|2021-11-04 10:46:40|6066.1|6060.1|6067.3|6061.3|6067.3|6061.3|6066.1|6060.1|0
1636022810000|2021-11-04 10:46:50|6068.3|6062.3|6067.3|6061.3|6068.3|6062.3|6067.3|6061.3|1
1636022820000|2021-11-04 10:47:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1636022830000|2021-11-04 10:47:10|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1636022840000|2021-11-04 10:47:20|6066.8|6060.8|6068.2|6062.2|6068.2|6062.2|6066.8|6060.8|0
1636022850000|2021-11-04 10:47:30|6067.8|6061.8|6070.2|6064.2|6070.2|6064.2|6067.8|6061.8|3
1636022860000|2021-11-04 10:47:40|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1636022870000|2021-11-04 10:47:50|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|3
1636022880000|2021-11-04 10:48:00|6070.2|6064.2|6069.7|6063.7|6070.2|6064.2|6069.7|6063.7|0
1636022890000|2021-11-04 10:48:10|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|1
1636022910000|2021-11-04 10:48:30|6070.1|6064.1|6068.2|6062.2|6070.1|6064.1|6068.2|6062.2|3
1636022920000|2021-11-04 10:48:40|6069.7|6063.7|6067.8|6061.8|6069.7|6063.7|6067.8|6061.8|1
1636022960000|2021-11-04 10:49:20|6068.3|6062.3|6067.3|6061.3|6068.3|6062.3|6067.3|6061.3|0
1636022970000|2021-11-04 10:49:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1636022990000|2021-11-04 10:49:50|6068.1|6062.1|6068.8|6062.8|6068.8|6062.8|6068.1|6062.1|0
1636023000000|2021-11-04 10:50:00|6068.3|6062.3|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|0
1636023030000|2021-11-04 10:50:30|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1636023040000|2021-11-04 10:50:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|1
1636023060000|2021-11-04 10:51:00|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1636023080000|2021-11-04 10:51:20|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|1
1636023100000|2021-11-04 10:51:40|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1636023110000|2021-11-04 10:51:50|6069.8|6063.8|6069.7|6063.7|6070.8|6064.8|6068.8|6062.8|4
1636023130000|2021-11-04 10:52:10|6068.8|6062.8|6070.2|6064.2|6070.3|6064.3|6068.8|6062.8|0
1636023140000|2021-11-04 10:52:20|6071|6065|6072.3|6066.3|6073.3|6067.3|6071|6065|10
1636023150000|2021-11-04 10:52:30|6071.8|6065.8|6071|6065|6072.2|6066.2|6071|6065|5
1636023160000|2021-11-04 10:52:40|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1636023170000|2021-11-04 10:52:50|6070.3|6064.3|6068.3|6062.3|6070.3|6064.3|6068.3|6062.3|0
1636023200000|2021-11-04 10:53:20|6068.6|6062.6|6069|6063|6069|6063|6068.6|6062.6|0
1636023210000|2021-11-04 10:53:30|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1636023240000|2021-11-04 10:54:00|6068.6|6062.6|6068.3|6062.3|6068.6|6062.6|6068.3|6062.3|0
1636023250000|2021-11-04 10:54:10|6069.2|6063.2|6068.8|6062.8|6069.2|6063.2|6068.8|6062.8|0
1636023260000|2021-11-04 10:54:20|6069|6063|6068.3|6062.3|6069|6063|6068.3|6062.3|0
1636023270000|2021-11-04 10:54:30|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1636023290000|2021-11-04 10:54:50|6067.5|6061.5|6068.3|6062.3|6068.3|6062.3|6067.5|6061.5|0
1636023300000|2021-11-04 10:55:00|6067.8|6061.8|6068.7|6062.7|6068.7|6062.7|6067.8|6061.8|1
1636023320000|2021-11-04 10:55:20|6069.1|6063.1|6070.1|6064.1|6070.1|6064.1|6069.1|6063.1|3
1636023330000|2021-11-04 10:55:30|6069.7|6063.7|6068.7|6062.7|6069.7|6063.7|6068.7|6062.7|0
1636023340000|2021-11-04 10:55:40|6069.1|6063.1|6070.5|6064.5|6070.5|6064.5|6068.7|6062.7|0
1636023350000|2021-11-04 10:55:50|6068.8|6062.8|6070.8|6064.8|6070.8|6064.8|6068.8|6062.8|10
1636023370000|2021-11-04 10:56:10|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|10
1636023380000|2021-11-04 10:56:20|6072.3|6066.3|6073.8|6067.8|6073.8|6067.8|6072.3|6066.3|4
1636023390000|2021-11-04 10:56:30|6076.3|6070.3|6075.3|6069.3|6076.8|6070.8|6075.3|6069.3|6
1636023400000|2021-11-04 10:56:40|6075.6|6069.6|6076.8|6070.8|6076.8|6070.8|6075.3|6069.3|17
1636023410000|2021-11-04 10:56:50|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1636023420000|2021-11-04 10:57:00|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|1
1636023430000|2021-11-04 10:57:10|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.3|6071.3|8
1636023440000|2021-11-04 10:57:20|6077.7|6071.7|6077.5|6071.5|6077.8|6071.8|6077.5|6071.5|4
1636023450000|2021-11-04 10:57:30|6077.8|6071.8|6077.5|6071.5|6077.8|6071.8|6077.5|6071.5|0
1636023470000|2021-11-04 10:57:50|||||||||1
1636023480000|2021-11-04 10:58:00|6077.2|6071.2|6076.8|6070.8|6077.2|6071.2|6076.8|6070.8|2
1636023550000|2021-11-04 10:59:10|6076.7|6070.7|6076.3|6070.3|6076.7|6070.7|6076.3|6070.3|0
1636023600000|2021-11-04 11:00:00|6074.3|6068.3|6074.5|6068.5|6074.8|6068.8|6074.3|6068.3|4
1636023610000|2021-11-04 11:00:10|6074.6|6068.6|6073.3|6067.3|6074.6|6068.6|6073.3|6067.3|2
1636023620000|2021-11-04 11:00:20|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1636023660000|2021-11-04 11:01:00|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|0
1636023670000|2021-11-04 11:01:10|6075.3|6069.3|6071|6065|6075.3|6069.3|6071|6065|10
1636023680000|2021-11-04 11:01:20|6071.1|6065.1|6071.5|6065.5|6071.5|6065.5|6071.1|6065.1|0
1636023690000|2021-11-04 11:01:30|6070.3|6064.3|6069.5|6063.5|6070.3|6064.3|6069.5|6063.5|3
1636023700000|2021-11-04 11:01:40|6068.3|6062.3|6071|6065|6071.5|6065.5|6068.3|6062.3|3
1636023720000|2021-11-04 11:02:00|6071.3|6065.3|6072.3|6066.3|6072.3|6066.3|6071.3|6065.3|0
1636023780000|2021-11-04 11:03:00|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|1
1636023790000|2021-11-04 11:03:10|6072.1|6066.1|6072.3|6066.3|6072.3|6066.3|6072.1|6066.1|0
1636023800000|2021-11-04 11:03:20|6072.2|6066.2|6071.8|6065.8|6072.2|6066.2|6071.8|6065.8|0
1636023810000|2021-11-04 11:03:30|6072|6066|6072.8|6066.8|6072.8|6066.8|6072|6066|0
1636023830000|2021-11-04 11:03:50|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|1
1636023850000|2021-11-04 11:04:10|6070.8|6064.8|6068.8|6062.8|6070.8|6064.8|6068.8|6062.8|0
1636023860000|2021-11-04 11:04:20|6069.1|6063.1|6068.8|6062.8|6069.1|6063.1|6068.8|6062.8|1
1636023870000|2021-11-04 11:04:30|6069|6063|6069.3|6063.3|6069.3|6063.3|6068.7|6062.7|0
1636023900000|2021-11-04 11:05:00|6069.8|6063.8|6069.7|6063.7|6069.8|6063.8|6069.7|6063.7|1
1636023910000|2021-11-04 11:05:10|6069.3|6063.3|6067.3|6061.3|6069.3|6063.3|6067.3|6061.3|0
1636023920000|2021-11-04 11:05:20|6066.8|6060.8|6066.3|6060.3|6066.8|6060.8|6065.8|6059.8|0
1636023930000|2021-11-04 11:05:30|6066.2|6060.2|6065.3|6059.3|6066.2|6060.2|6065.3|6059.3|0
1636023940000|2021-11-04 11:05:40|6063.5|6057.5|6065.3|6059.3|6065.8|6059.8|6063.3|6057.3|3
1636023950000|2021-11-04 11:05:50|||||||||3
1636023960000|2021-11-04 11:06:00|||||||||1
1636023970000|2021-11-04 11:06:10|6064.8|6058.8|6063.3|6057.3|6064.8|6058.8|6063.3|6057.3|2
1636023990000|2021-11-04 11:06:30|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1636024030000|2021-11-04 11:07:10|6064.2|6058.2|6063.8|6057.8|6064.2|6058.2|6063.3|6057.3|0
1636024040000|2021-11-04 11:07:20|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|5
1636024050000|2021-11-04 11:07:30|||||||||3
1636024070000|2021-11-04 11:07:50|||||||||1
1636024120000|2021-11-04 11:08:40|||||||||2
1636024140000|2021-11-04 11:09:00|||||||||1
1636024150000|2021-11-04 11:09:10|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|34
1636024180000|2021-11-04 11:09:40|6067.6|6061.6|6067.8|6061.8|6067.8|6061.8|6067.6|6061.6|1
1636024190000|2021-11-04 11:09:50|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|0
1636024230000|2021-11-04 11:10:30|6068.6|6062.6|6069.8|6063.8|6069.8|6063.8|6068.6|6062.6|12
1636024260000|2021-11-04 11:11:00|6069.7|6063.7|6069.8|6063.8|6069.8|6063.8|6069.3|6063.3|1
1636024280000|2021-11-04 11:11:20|6070|6064|6070.5|6064.5|6070.5|6064.5|6070|6064|1
1636024300000|2021-11-04 11:11:40|6071|6065|6070.8|6064.8|6071|6065|6070.8|6064.8|1
1636024310000|2021-11-04 11:11:50|6070.7|6064.7|6068.6|6062.6|6070.7|6064.7|6068.6|6062.6|2
1636024320000|2021-11-04 11:12:00|6067.6|6061.6|6066.6|6060.6|6068.1|6062.1|6066.1|6060.1|4
1636024330000|2021-11-04 11:12:10|6066.1|6060.1|6067.6|6061.6|6067.6|6061.6|6066.1|6060.1|5
1636024340000|2021-11-04 11:12:20|6068|6062|6067.6|6061.6|6068.1|6062.1|6067.6|6061.6|32
1636024350000|2021-11-04 11:12:30|6068.1|6062.1|6068.6|6062.6|6068.6|6062.6|6068.1|6062.1|0
1636024360000|2021-11-04 11:12:40|6068.1|6062.1|6068.2|6062.2|6068.2|6062.2|6068.1|6062.1|0
1636024370000|2021-11-04 11:12:50|6068.5|6062.5|6068.1|6062.1|6068.5|6062.5|6068.1|6062.1|0
1636024380000|2021-11-04 11:13:00|6068|6062|6068|6062|6068.1|6062.1|6068|6062|0
1636024390000|2021-11-04 11:13:10|6068.1|6062.1|6067.6|6061.6|6068.1|6062.1|6067.6|6061.6|0
1636024400000|2021-11-04 11:13:20|6066.8|6060.8|6067.6|6061.6|6067.6|6061.6|6066.6|6060.6|2
1636024410000|2021-11-04 11:13:30|6067.7|6061.7|6068|6062|6068|6062|6067.6|6061.6|0
1636024420000|2021-11-04 11:13:40|6067.6|6061.6|6068.1|6062.1|6068.1|6062.1|6067.6|6061.6|0
1636024430000|2021-11-04 11:13:50|6067.7|6061.7|6067.6|6061.6|6067.7|6061.7|6067.6|6061.6|0
1636024450000|2021-11-04 11:14:10|6067.2|6061.2|6063.6|6057.6|6067.2|6061.2|6063.1|6057.1|10
1636024460000|2021-11-04 11:14:20|6063.7|6057.7|6063.1|6057.1|6063.7|6057.7|6062.2|6056.2|0
1636024480000|2021-11-04 11:14:40|6062.6|6056.6|6061.7|6055.7|6063.1|6057.1|6061.7|6055.7|1
1636024490000|2021-11-04 11:14:50|6061.6|6055.6|6062.1|6056.1|6062.6|6056.6|6061.6|6055.6|3
1636024500000|2021-11-04 11:15:00|||||||||1
1636024510000|2021-11-04 11:15:10|6062.3|6056.3|6062.1|6056.1|6062.3|6056.3|6061.6|6055.6|1
1636024530000|2021-11-04 11:15:30|6063.1|6057.1|6062.1|6056.1|6063.1|6057.1|6062.1|6056.1|1
1636024540000|2021-11-04 11:15:40|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1636024550000|2021-11-04 11:15:50|||||||||1
1636024560000|2021-11-04 11:16:00|6063.6|6057.6|6062.2|6056.2|6063.6|6057.6|6062.2|6056.2|1
1636024570000|2021-11-04 11:16:10|6062.1|6056.1|6063|6057|6063.1|6057.1|6062.1|6056.1|0
1636024580000|2021-11-04 11:16:20|6063.1|6057.1|6064.2|6058.2|6064.5|6058.5|6063.1|6057.1|0
1636024590000|2021-11-04 11:16:30|6064.6|6058.6|6064.1|6058.1|6064.8|6058.8|6063.6|6057.6|1
1636024610000|2021-11-04 11:16:50|6064.5|6058.5|6064.6|6058.6|6064.6|6058.6|6064.1|6058.1|4
1636024620000|2021-11-04 11:17:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1636024640000|2021-11-04 11:17:20|6065.2|6059.2|6065.6|6059.6|6065.6|6059.6|6065.2|6059.2|0
1636024650000|2021-11-04 11:17:30|6064.8|6058.8|6064.6|6058.6|6065|6059|6064.6|6058.6|1
1636024660000|2021-11-04 11:17:40|||||||||1
1636024670000|2021-11-04 11:17:50|6064.2|6058.2|6064.1|6058.1|6064.6|6058.6|6064.1|6058.1|0
1636024690000|2021-11-04 11:18:10|6063.2|6057.2|6062.6|6056.6|6063.2|6057.2|6062.5|6056.5|1
1636024700000|2021-11-04 11:18:20|6063|6057|6063|6057|6063|6057|6063|6057|0
1636024730000|2021-11-04 11:18:50|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|2
1636024740000|2021-11-04 11:19:00|6063.2|6057.2|6065.1|6059.1|6065.6|6059.6|6063.2|6057.2|1
1636024770000|2021-11-04 11:19:30|6065.2|6059.2|6065.6|6059.6|6065.6|6059.6|6065.2|6059.2|0
1636024800000|2021-11-04 11:20:00|6066|6060|6066|6060|6066|6060|6066|6060|0
1636024810000|2021-11-04 11:20:10|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1636024820000|2021-11-04 11:20:20|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1636024840000|2021-11-04 11:20:40|||||||||1
1636024860000|2021-11-04 11:21:00|6065.6|6059.6|6064.7|6058.7|6066.2|6060.2|6064.7|6058.7|8
1636024870000|2021-11-04 11:21:10|6064.6|6058.6|6063.6|6057.6|6064.6|6058.6|6063.6|6057.6|1
1636024880000|2021-11-04 11:21:20|6063.5|6057.5|6063.6|6057.6|6064.1|6058.1|6063.1|6057.1|0
1636024890000|2021-11-04 11:21:30|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.1|6057.1|0
1636024900000|2021-11-04 11:21:40|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1636024910000|2021-11-04 11:21:50|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1636024940000|2021-11-04 11:22:20|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|1
1636024960000|2021-11-04 11:22:40|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1636024970000|2021-11-04 11:22:50|6064|6058|6065.1|6059.1|6065.1|6059.1|6064|6058|1
1636024980000|2021-11-04 11:23:00|6066.1|6060.1|6065.1|6059.1|6066.1|6060.1|6065.1|6059.1|1
1636024990000|2021-11-04 11:23:10|6064.7|6058.7|6064.6|6058.6|6064.7|6058.7|6064.6|6058.6|10
1636025000000|2021-11-04 11:23:20|6065|6059|6066.6|6060.6|6066.6|6060.6|6065|6059|3
1636025010000|2021-11-04 11:23:30|6065.3|6059.3|6066.1|6060.1|6066.1|6060.1|6065.3|6059.3|3
1636025040000|2021-11-04 11:24:00|6067.1|6061.1|6067.1|6061.1|6067.5|6061.5|6067.1|6061.1|3
1636025050000|2021-11-04 11:24:10|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1636025060000|2021-11-04 11:24:20|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1636025070000|2021-11-04 11:24:30|6068|6062|6068|6062|6068|6062|6068|6062|0
1636025080000|2021-11-04 11:24:40|6067.6|6061.6|6067.6|6061.6|6068.1|6062.1|6067.6|6061.6|1
1636025090000|2021-11-04 11:24:50|6068.7|6062.7|6070.1|6064.1|6070.1|6064.1|6068.7|6062.7|6
1636025100000|2021-11-04 11:25:00|6069.6|6063.6|6069.7|6063.7|6069.8|6063.8|6069.6|6063.6|1
1636025120000|2021-11-04 11:25:20|6069.6|6063.6|6071.6|6065.6|6071.6|6065.6|6069.2|6063.2|29
1636025130000|2021-11-04 11:25:30|||||||||3
1636025160000|2021-11-04 11:26:00|||||||||21
1636025180000|2021-11-04 11:26:20|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|13
1636025200000|2021-11-04 11:26:40|6068.6|6062.6|6069|6063|6069.1|6063.1|6068.6|6062.6|2
1636025220000|2021-11-04 11:27:00|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1636025240000|2021-11-04 11:27:20|6069|6063|6069|6063|6069|6063|6069|6063|3
1636025250000|2021-11-04 11:27:30|6069.2|6063.2|6069|6063|6069.2|6063.2|6069|6063|1
1636025270000|2021-11-04 11:27:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1636025320000|2021-11-04 11:28:40|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1636025330000|2021-11-04 11:28:50|6067.2|6061.2|6067.1|6061.1|6067.2|6061.2|6067.1|6061.1|1
1636025340000|2021-11-04 11:29:00|6066.7|6060.7|6066.2|6060.2|6066.7|6060.7|6066.2|6060.2|0
1636025350000|2021-11-04 11:29:10|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1636025360000|2021-11-04 11:29:20|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|0
1636025380000|2021-11-04 11:29:40|6066.1|6060.1|6065.6|6059.6|6066.1|6060.1|6065.6|6059.6|1
1636025390000|2021-11-04 11:29:50|6065.1|6059.1|6065.6|6059.6|6065.6|6059.6|6064.7|6058.7|0
1636025400000|2021-11-04 11:30:00|6067.1|6061.1|6067.2|6061.2|6067.2|6061.2|6066.7|6060.7|4
1636025410000|2021-11-04 11:30:10|6067.3|6061.3|6067.2|6061.2|6067.3|6061.3|6067.2|6061.2|0
1636025420000|2021-11-04 11:30:20|6066.6|6060.6|6066.2|6060.2|6067.1|6061.1|6066.2|6060.2|1
1636025430000|2021-11-04 11:30:30|6065.7|6059.7|6065.2|6059.2|6066.1|6060.1|6065.2|6059.2|1
1636025440000|2021-11-04 11:30:40|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|3
1636025450000|2021-11-04 11:30:50|6064|6058|6062|6056|6064|6058|6062|6056|20
1636025460000|2021-11-04 11:31:00|6061|6055|6060.7|6054.7|6061.2|6055.2|6060.7|6054.7|11
1636025470000|2021-11-04 11:31:10|6060.8|6054.8|6057.7|6051.7|6060.8|6054.8|6057.7|6051.7|4
1636025480000|2021-11-04 11:31:20|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|5
1636025490000|2021-11-04 11:31:30|6056.6|6050.6|6057|6051|6057|6051|6056.6|6050.6|3
1636025500000|2021-11-04 11:31:40|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|5
1636025510000|2021-11-04 11:31:50|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|5
1636025520000|2021-11-04 11:32:00|6053.5|6047.5|6056.7|6050.7|6057|6051|6053.5|6047.5|4
1636025530000|2021-11-04 11:32:10|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.6|6052.6|0
1636025540000|2021-11-04 11:32:20|6057.7|6051.7|6059.2|6053.2|6059.2|6053.2|6057.7|6051.7|0
1636025560000|2021-11-04 11:32:40|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|1
1636025580000|2021-11-04 11:33:00|6059.1|6053.1|6060.7|6054.7|6060.7|6054.7|6059.1|6053.1|0
1636025590000|2021-11-04 11:33:10|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1636025600000|2021-11-04 11:33:20|6060.1|6054.1|6060.6|6054.6|6060.6|6054.6|6060.1|6054.1|0
1636025610000|2021-11-04 11:33:30|6060.5|6054.5|6060.6|6054.6|6060.6|6054.6|6060.1|6054.1|0
1636025620000|2021-11-04 11:33:40|6060.7|6054.7|6061.7|6055.7|6061.7|6055.7|6060.7|6054.7|0
1636025640000|2021-11-04 11:34:00|6061.8|6055.8|6061.7|6055.7|6062.2|6056.2|6061.2|6055.2|4
1636025650000|2021-11-04 11:34:10|6062.6|6056.6|6064.1|6058.1|6064.1|6058.1|6062.6|6056.6|3
1636025660000|2021-11-04 11:34:20|6063.1|6057.1|6063.2|6057.2|6063.2|6057.2|6063.1|6057.1|1
1636025670000|2021-11-04 11:34:30|6063.3|6057.3|6063.7|6057.7|6063.7|6057.7|6063.3|6057.3|0
1636025680000|2021-11-04 11:34:40|6063.6|6057.6|6062.6|6056.6|6063.7|6057.7|6062.6|6056.6|1
1636025690000|2021-11-04 11:34:50|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1636025700000|2021-11-04 11:35:00|6062.2|6056.2|6061.6|6055.6|6062.2|6056.2|6061.6|6055.6|0
1636025710000|2021-11-04 11:35:10|6061.1|6055.1|6060.1|6054.1|6061.1|6055.1|6060.1|6054.1|0
1636025720000|2021-11-04 11:35:20|6060.2|6054.2|6061.1|6055.1|6061.1|6055.1|6060.2|6054.2|0
1636025730000|2021-11-04 11:35:30|6060.2|6054.2|6060.1|6054.1|6060.2|6054.2|6060.1|6054.1|0
1636025750000|2021-11-04 11:35:50|6060.2|6054.2|6060.6|6054.6|6061|6055|6060.2|6054.2|0
1636025760000|2021-11-04 11:36:00|6061.1|6055.1|6060.6|6054.6|6061.1|6055.1|6060.6|6054.6|0
1636025770000|2021-11-04 11:36:10|6061.2|6055.2|6060.3|6054.3|6061.8|6055.8|6060.3|6054.3|19
1636025780000|2021-11-04 11:36:20|6061.3|6055.3|6062.3|6056.3|6062.3|6056.3|6061.3|6055.3|16
1636025790000|2021-11-04 11:36:30|6062.5|6056.5|6063|6057|6063|6057|6062.5|6056.5|1
1636025800000|2021-11-04 11:36:40|6065.8|6059.8|6065|6059|6065.8|6059.8|6065|6059|6
1636025810000|2021-11-04 11:36:50|6065.5|6059.5|6066.5|6060.5|6067|6061|6065.5|6059.5|2
1636025820000|2021-11-04 11:37:00|6065.5|6059.5|6064.8|6058.8|6066.5|6060.5|6064.7|6058.7|4
1636025830000|2021-11-04 11:37:10|6065|6059|6065|6059|6065.3|6059.3|6064.8|6058.8|1
1636025850000|2021-11-04 11:37:30|6065.3|6059.3|6064.7|6058.7|6065.3|6059.3|6064.5|6058.5|2
1636025860000|2021-11-04 11:37:40|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1636025880000|2021-11-04 11:38:00|6064.2|6058.2|6062.3|6056.3|6064.2|6058.2|6062.3|6056.3|3
1636025890000|2021-11-04 11:38:10|||||||||2
1636025900000|2021-11-04 11:38:20|6062.5|6056.5|6062.8|6056.8|6063.3|6057.3|6062.5|6056.5|0
1636025910000|2021-11-04 11:38:30|6063.3|6057.3|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|0
1636025920000|2021-11-04 11:38:40|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.3|6056.3|1
1636025930000|2021-11-04 11:38:50|6062.6|6056.6|6063|6057|6063|6057|6062.6|6056.6|0
1636025940000|2021-11-04 11:39:00|6063.5|6057.5|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|3
1636025950000|2021-11-04 11:39:10|6063.7|6057.7|6063.7|6057.7|6064|6058|6063.3|6057.3|2
1636025960000|2021-11-04 11:39:20|6063.8|6057.8|6063.5|6057.5|6063.8|6057.8|6063.3|6057.3|2
1636025970000|2021-11-04 11:39:30|6061.8|6055.8|6062.5|6056.5|6062.5|6056.5|6061.8|6055.8|5
1636025990000|2021-11-04 11:39:50|6063|6057|6063.2|6057.2|6063.5|6057.5|6063|6057|0
1636026000000|2021-11-04 11:40:00|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|6063.3|6057.3|1
1636026010000|2021-11-04 11:40:10|6064|6058|6065.7|6059.7|6065.7|6059.7|6063.5|6057.5|4
1636026020000|2021-11-04 11:40:20|6064.8|6058.8|6064.2|6058.2|6064.8|6058.8|6064.2|6058.2|0
1636026030000|2021-11-04 11:40:30|6064.3|6058.3|6064.3|6058.3|6064.5|6058.5|6064.2|6058.2|0
1636026040000|2021-11-04 11:40:40|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.2|6058.2|0
1636026050000|2021-11-04 11:40:50|6064.2|6058.2|6064.3|6058.3|6064.3|6058.3|6064.2|6058.2|0
1636026060000|2021-11-04 11:41:00|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1636026080000|2021-11-04 11:41:20|6063.6|6057.6|6064|6058|6064|6058|6063.6|6057.6|0
1636026090000|2021-11-04 11:41:30|6064.3|6058.3|6064.5|6058.5|6064.5|6058.5|6064.3|6058.3|0
1636026100000|2021-11-04 11:41:40|6065|6059|6065|6059|6065|6059|6065|6059|0
1636026110000|2021-11-04 11:41:50|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6065.3|6059.3|1
1636026120000|2021-11-04 11:42:00|6065.7|6059.7|6065.8|6059.8|6065.8|6059.8|6065.7|6059.7|0
1636026150000|2021-11-04 11:42:30|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1636026160000|2021-11-04 11:42:40|6065.8|6059.8|6064.5|6058.5|6065.8|6059.8|6064.5|6058.5|0
1636026180000|2021-11-04 11:43:00|6064.1|6058.1|6064.5|6058.5|6064.8|6058.8|6062.8|6056.8|3
1636026190000|2021-11-04 11:43:10|6064.8|6058.8|6063.5|6057.5|6065.2|6059.2|6063.5|6057.5|4
1636026210000|2021-11-04 11:43:30|6063.7|6057.7|6064.5|6058.5|6064.5|6058.5|6063.7|6057.7|0
1636026220000|2021-11-04 11:43:40|6064.3|6058.3|6066|6060|6066.3|6060.3|6064.3|6058.3|3
1636026230000|2021-11-04 11:43:50|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1636026240000|2021-11-04 11:44:00|6065.3|6059.3|6065.5|6059.5|6066.5|6060.5|6065|6059|1
1636026250000|2021-11-04 11:44:10|6065.3|6059.3|6065.1|6059.1|6065.5|6059.5|6065|6059|1
1636026260000|2021-11-04 11:44:20|6065|6059|6064.3|6058.3|6065|6059|6064.3|6058.3|1
1636026270000|2021-11-04 11:44:30|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1636026290000|2021-11-04 11:44:50|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|1
1636026340000|2021-11-04 11:45:40|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1636026350000|2021-11-04 11:45:50|6063.8|6057.8|6063.9|6057.9|6063.9|6057.9|6063.8|6057.8|1
1636026360000|2021-11-04 11:46:00|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1636026370000|2021-11-04 11:46:10|6064.6|6058.6|6064.9|6058.9|6064.9|6058.9|6064.6|6058.6|0
1636026380000|2021-11-04 11:46:20|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|29
1636026420000|2021-11-04 11:47:00|6066.1|6060.1|6065.7|6059.7|6066.1|6060.1|6065.7|6059.7|5
1636026430000|2021-11-04 11:47:10|6066.1|6060.1|6065.7|6059.7|6066.1|6060.1|6065.7|6059.7|0
1636026450000|2021-11-04 11:47:30|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|1
1636026460000|2021-11-04 11:47:40|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1636026480000|2021-11-04 11:48:00|6068.1|6062.1|6065.7|6059.7|6068.1|6062.1|6065.7|6059.7|18
1636026490000|2021-11-04 11:48:10|6065.8|6059.8|6066.1|6060.1|6066.1|6060.1|6065.8|6059.8|2
1636026510000|2021-11-04 11:48:30|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|1
1636026530000|2021-11-04 11:48:50|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1636026540000|2021-11-04 11:49:00|6065.7|6059.7|6066.2|6060.2|6066.7|6060.7|6065.7|6059.7|15
1636026560000|2021-11-04 11:49:20|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1636026570000|2021-11-04 11:49:30|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1636026600000|2021-11-04 11:50:00|6066.4|6060.4|6066.2|6060.2|6066.4|6060.4|6066.2|6060.2|3
1636026610000|2021-11-04 11:50:10|6066.3|6060.3|6066.7|6060.7|6066.7|6060.7|6066.3|6060.3|1
1636026630000|2021-11-04 11:50:30|||||||||1
1636026640000|2021-11-04 11:50:40|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|2
1636026650000|2021-11-04 11:50:50|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.1|6060.1|0
1636026710000|2021-11-04 11:51:50|6066.3|6060.3|6066.7|6060.7|6066.7|6060.7|6066.3|6060.3|0
1636026740000|2021-11-04 11:52:20|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|1
1636026750000|2021-11-04 11:52:30|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.1|6060.1|0
1636026760000|2021-11-04 11:52:40|6066.1|6060.1|6066.1|6060.1|6066.2|6060.2|6066.1|6060.1|0
1636026770000|2021-11-04 11:52:50|6066.2|6060.2|6067.4|6061.4|6068.4|6062.4|6065.7|6059.7|19
1636026780000|2021-11-04 11:53:00|6067.9|6061.9|6066.4|6060.4|6067.9|6061.9|6066.4|6060.4|5
1636026790000|2021-11-04 11:53:10|6066.6|6060.6|6066.9|6060.9|6066.9|6060.9|6066.6|6060.6|9
1636026810000|2021-11-04 11:53:30|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1636026820000|2021-11-04 11:53:40|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|1
1636026840000|2021-11-04 11:54:00|6068.1|6062.1|6067.6|6061.6|6068.7|6062.7|6067.1|6061.1|12
1636026880000|2021-11-04 11:54:40|6067.1|6061.1|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|0
1636026910000|2021-11-04 11:55:10|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1636026920000|2021-11-04 11:55:20|6068.2|6062.2|6067.1|6061.1|6068.3|6062.3|6066.6|6060.6|2
1636026930000|2021-11-04 11:55:30|6066.9|6060.9|6067.2|6061.2|6067.2|6061.2|6066.9|6060.9|0
1636026940000|2021-11-04 11:55:40|6067.4|6061.4|6066.7|6060.7|6067.4|6061.4|6066.7|6060.7|0
1636026950000|2021-11-04 11:55:50|6066.6|6060.6|6067.1|6061.1|6067.2|6061.2|6066.6|6060.6|1
1636026960000|2021-11-04 11:56:00|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1636026970000|2021-11-04 11:56:10|6067.8|6061.8|6068.6|6062.6|6068.6|6062.6|6067.8|6061.8|0
1636026980000|2021-11-04 11:56:20|6068.7|6062.7|6070.2|6064.2|6070.2|6064.2|6068.7|6062.7|1
1636026990000|2021-11-04 11:56:30|6070.7|6064.7|6070.2|6064.2|6070.7|6064.7|6070.2|6064.2|1
1636027000000|2021-11-04 11:56:40|6070.7|6064.7|6070.6|6064.6|6070.7|6064.7|6070.6|6064.6|0
1636027010000|2021-11-04 11:56:50|6071.3|6065.3|6070.6|6064.6|6071.3|6065.3|6070.6|6064.6|0
1636027020000|2021-11-04 11:57:00|6070.7|6064.7|6071.2|6065.2|6071.2|6065.2|6070.6|6064.6|0
1636027030000|2021-11-04 11:57:10|6071.1|6065.1|6069.1|6063.1|6071.1|6065.1|6068.4|6062.4|4
1636027060000|2021-11-04 11:57:40|6068.7|6062.7|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|0
1636027070000|2021-11-04 11:57:50|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|0
1636027080000|2021-11-04 11:58:00|6070.4|6064.4|6070.6|6064.6|6070.6|6064.6|6070.2|6064.2|0
1636027090000|2021-11-04 11:58:10|6071.1|6065.1|6070.6|6064.6|6071.1|6065.1|6070.6|6064.6|0
1636027100000|2021-11-04 11:58:20|6070.7|6064.7|6071.2|6065.2|6071.2|6065.2|6070.7|6064.7|0
1636027110000|2021-11-04 11:58:30|6071.6|6065.6|6071.2|6065.2|6071.6|6065.6|6071.1|6065.1|1
1636027120000|2021-11-04 11:58:40|6071.6|6065.6|6071.6|6065.6|6071.9|6065.9|6071.6|6065.6|2
1636027130000|2021-11-04 11:58:50|6071.8|6065.8|6072.2|6066.2|6072.6|6066.6|6071.8|6065.8|1
1636027140000|2021-11-04 11:59:00|6072.6|6066.6|6072.6|6066.6|6072.7|6066.7|6072.2|6066.2|7
1636027170000|2021-11-04 11:59:30|6072.2|6066.2|6070.1|6064.1|6072.2|6066.2|6069.2|6063.2|1
1636027180000|2021-11-04 11:59:40|6069.2|6063.2|6070.6|6064.6|6070.6|6064.6|6069.2|6063.2|0
1636027200000|2021-11-04 12:00:00|6070.1|6064.1|6069.6|6063.6|6070.1|6064.1|6069.6|6063.6|0
1636027220000|2021-11-04 12:00:20|6073.4|6067.4|6073.6|6067.6|6073.6|6067.6|6073.4|6067.4|3
1636027230000|2021-11-04 12:00:30|6073.8|6067.8|6074.6|6068.6|6074.6|6068.6|6073.8|6067.8|0
1636027240000|2021-11-04 12:00:40|6075.4|6069.4|6077.1|6071.1|6077.1|6071.1|6075.4|6069.4|7
1636027260000|2021-11-04 12:01:00|6076.9|6070.9|6074.4|6068.4|6076.9|6070.9|6074.1|6068.1|14
1636027270000|2021-11-04 12:01:10|6074.1|6068.1|6075.3|6069.3|6075.6|6069.6|6072.8|6066.8|73
1636027280000|2021-11-04 12:01:20|6075.7|6069.7|6073.3|6067.3|6077.3|6071.3|6073.3|6067.3|5
1636027290000|2021-11-04 12:01:30|6073.2|6067.2|6074.4|6068.4|6074.4|6068.4|6072.9|6066.9|5
1636027300000|2021-11-04 12:01:40|6074.3|6068.3|6072.4|6066.4|6074.3|6068.3|6072.4|6066.4|1
1636027310000|2021-11-04 12:01:50|6072.3|6066.3|6070.4|6064.4|6072.3|6066.3|6070.4|6064.4|4
1636027320000|2021-11-04 12:02:00|6069.7|6063.7|6070.4|6064.4|6071.7|6065.7|6069.4|6063.4|1
1636027330000|2021-11-04 12:02:10|6071.3|6065.3|6072.7|6066.7|6073.4|6067.4|6070.9|6064.9|4
1636027340000|2021-11-04 12:02:20|6072.8|6066.8|6073.2|6067.2|6074.1|6068.1|6072.8|6066.8|0
1636027350000|2021-11-04 12:02:30|6073.9|6067.9|6075.2|6069.2|6075.2|6069.2|6073.9|6067.9|0
1636027360000|2021-11-04 12:02:40|6075.6|6069.6|6075.7|6069.7|6075.7|6069.7|6075.2|6069.2|0
1636027370000|2021-11-04 12:02:50|6075.8|6069.8|6073.1|6067.1|6075.8|6069.8|6073.1|6067.1|7
1636027380000|2021-11-04 12:03:00|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.1|6067.1|0
1636027390000|2021-11-04 12:03:10|6074.1|6068.1|6073.2|6067.2|6074.1|6068.1|6073.2|6067.2|0
1636027400000|2021-11-04 12:03:20|6072.9|6066.9|6073.1|6067.1|6073.1|6067.1|6072.9|6066.9|2
1636027410000|2021-11-04 12:03:30|6072.9|6066.9|6073.1|6067.1|6073.1|6067.1|6072.7|6066.7|0
1636027420000|2021-11-04 12:03:40|6072.7|6066.7|6072.2|6066.2|6072.7|6066.7|6072.2|6066.2|0
1636027440000|2021-11-04 12:04:00|6072.8|6066.8|6073.2|6067.2|6073.7|6067.7|6072.7|6066.7|5
1636027450000|2021-11-04 12:04:10|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1636027460000|2021-11-04 12:04:20|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|1
1636027480000|2021-11-04 12:04:40|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1636027490000|2021-11-04 12:04:50|6072.2|6066.2|6072.6|6066.6|6073.1|6067.1|6071.7|6065.7|6
1636027500000|2021-11-04 12:05:00|6072.2|6066.2|6071.7|6065.7|6072.6|6066.6|6071.7|6065.7|0
1636027510000|2021-11-04 12:05:10|6072.1|6066.1|6072.1|6066.1|6072.2|6066.2|6072.1|6066.1|1
1636027520000|2021-11-04 12:05:20|6071.7|6065.7|6072.2|6066.2|6072.7|6066.7|6071.7|6065.7|4
1636027530000|2021-11-04 12:05:30|6072.7|6066.7|6072.9|6066.9|6073.1|6067.1|6072.7|6066.7|0
1636027540000|2021-11-04 12:05:40|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|0
1636027560000|2021-11-04 12:06:00|6071.7|6065.7|6071.7|6065.7|6072.7|6066.7|6071.7|6065.7|0
1636027570000|2021-11-04 12:06:10|||||||||6
1636027580000|2021-11-04 12:06:20|6071.8|6065.8|6072.6|6066.6|6072.6|6066.6|6071.7|6065.7|5
1636027590000|2021-11-04 12:06:30|6071.8|6065.8|6073.6|6067.6|6073.6|6067.6|6071.7|6065.7|0
1636027600000|2021-11-04 12:06:40|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|0
1636027610000|2021-11-04 12:06:50|6073.2|6067.2|6073.6|6067.6|6073.6|6067.6|6072.7|6066.7|1
1636027620000|2021-11-04 12:07:00|6073.2|6067.2|6072.2|6066.2|6073.2|6067.2|6071.8|6065.8|2
1636027630000|2021-11-04 12:07:10|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1636027650000|2021-11-04 12:07:30|6072.7|6066.7|6073.2|6067.2|6073.2|6067.2|6072.6|6066.6|0
1636027660000|2021-11-04 12:07:40|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|3
1636027670000|2021-11-04 12:07:50|6071.8|6065.8|6072.2|6066.2|6072.7|6066.7|6071.8|6065.8|4
1636027680000|2021-11-04 12:08:00|6072.3|6066.3|6073.7|6067.7|6073.7|6067.7|6072.2|6066.2|3
1636027690000|2021-11-04 12:08:10|6074.2|6068.2|6074.2|6068.2|6074.3|6068.3|6073.7|6067.7|1
1636027700000|2021-11-04 12:08:20|6074.7|6068.7|6074.7|6068.7|6074.8|6068.8|6074.4|6068.4|12
1636027710000|2021-11-04 12:08:30|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1636027740000|2021-11-04 12:09:00|6074.8|6068.8|6078.8|6072.8|6078.9|6072.9|6074.8|6068.8|13
1636027750000|2021-11-04 12:09:10|6078.3|6072.3|6078.3|6072.3|6078.8|6072.8|6078.3|6072.3|0
1636027760000|2021-11-04 12:09:20|6076.2|6070.2|6076.6|6070.6|6076.6|6070.6|6075.7|6069.7|6
1636027770000|2021-11-04 12:09:30|6076.4|6070.4|6076.6|6070.6|6076.6|6070.6|6076.4|6070.4|0
1636027780000|2021-11-04 12:09:40|6076.7|6070.7|6077.7|6071.7|6077.7|6071.7|6076.7|6070.7|1
1636027790000|2021-11-04 12:09:50|6078.1|6072.1|6078.6|6072.6|6078.6|6072.6|6078.1|6072.1|1
1636027800000|2021-11-04 12:10:00|6078.2|6072.2|6076.1|6070.1|6078.2|6072.2|6075.8|6069.8|6
1636027810000|2021-11-04 12:10:10|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1636027820000|2021-11-04 12:10:20|6075.7|6069.7|6076.4|6070.4|6076.4|6070.4|6075.4|6069.4|1
1636027840000|2021-11-04 12:10:40|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1636027850000|2021-11-04 12:10:50|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|0
1636027860000|2021-11-04 12:11:00|6076.2|6070.2|6076.7|6070.7|6077.2|6071.2|6076.2|6070.2|1
1636027870000|2021-11-04 12:11:10|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6075.7|6069.7|0
1636027880000|2021-11-04 12:11:20|6076.7|6070.7|6076.7|6070.7|6077.1|6071.1|6076.4|6070.4|9
1636027890000|2021-11-04 12:11:30|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|0
1636027900000|2021-11-04 12:11:40|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|1
1636027920000|2021-11-04 12:12:00|6078.4|6072.4|6079.1|6073.1|6079.1|6073.1|6077.6|6071.6|0
1636027930000|2021-11-04 12:12:10|6079.6|6073.6|6077.1|6071.1|6079.6|6073.6|6076.7|6070.7|5
1636027940000|2021-11-04 12:12:20|6077.2|6071.2|6077.6|6071.6|6077.6|6071.6|6077.2|6071.2|0
1636027950000|2021-11-04 12:12:30|6077.7|6071.7|6078.6|6072.6|6078.6|6072.6|6077.7|6071.7|1
1636027980000|2021-11-04 12:13:00|6078.7|6072.7|6079.1|6073.1|6079.1|6073.1|6078.7|6072.7|2
1636027990000|2021-11-04 12:13:10|6079.2|6073.2|6080.1|6074.1|6080.1|6074.1|6079.2|6073.2|1
1636028000000|2021-11-04 12:13:20|6078.9|6072.9|6078.3|6072.3|6078.9|6072.9|6077.7|6071.7|4
1636028010000|2021-11-04 12:13:30|6079.1|6073.1|6078.1|6072.1|6079.1|6073.1|6078.1|6072.1|0
1636028020000|2021-11-04 12:13:40|6078.3|6072.3|6078.1|6072.1|6078.3|6072.3|6077.7|6071.7|1
1636028030000|2021-11-04 12:13:50|6077.9|6071.9|6077.6|6071.6|6077.9|6071.9|6077.6|6071.6|0
1636028040000|2021-11-04 12:14:00|6077.1|6071.1|6079.2|6073.2|6079.7|6073.7|6077.1|6071.1|8
1636028050000|2021-11-04 12:14:10|6080.1|6074.1|6081.1|6075.1|6081.1|6075.1|6080.1|6074.1|1
1636028060000|2021-11-04 12:14:20|6081.2|6075.2|6080.1|6074.1|6081.6|6075.6|6080.1|6074.1|5
1636028070000|2021-11-04 12:14:30|6079.7|6073.7|6080.1|6074.1|6080.1|6074.1|6077.4|6071.4|6
1636028080000|2021-11-04 12:14:40|6079.7|6073.7|6082.2|6076.2|6082.2|6076.2|6079.7|6073.7|11
1636028090000|2021-11-04 12:14:50|6082.1|6076.1|6082.2|6076.2|6082.2|6076.2|6082.1|6076.1|1
1636028100000|2021-11-04 12:15:00|6082.3|6076.3|6081.1|6075.1|6082.7|6076.7|6081.1|6075.1|2
1636028120000|2021-11-04 12:15:20|||||||||2
1636028150000|2021-11-04 12:15:50|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6
1636028160000|2021-11-04 12:16:00|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|1
1636028170000|2021-11-04 12:16:10|6078.8|6072.8|6078.7|6072.7|6078.8|6072.8|6078.1|6072.1|5
1636028180000|2021-11-04 12:16:20|6078.6|6072.6|6078.2|6072.2|6078.6|6072.6|6078.1|6072.1|0
1636028190000|2021-11-04 12:16:30|6078.6|6072.6|6078.7|6072.7|6078.7|6072.7|6078.6|6072.6|0
1636028200000|2021-11-04 12:16:40|6078.6|6072.6|6078.7|6072.7|6078.7|6072.7|6078.6|6072.6|0
1636028210000|2021-11-04 12:16:50|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1636028220000|2021-11-04 12:17:00|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|11
1636028230000|2021-11-04 12:17:10|6076.7|6070.7|6077.1|6071.1|6077.1|6071.1|6076.7|6070.7|0
1636028240000|2021-11-04 12:17:20|6076.6|6070.6|6076.6|6070.6|6077.3|6071.3|6076.6|6070.6|5
1636028250000|2021-11-04 12:17:30|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|6074.9|6068.9|4
1636028260000|2021-11-04 12:17:40|6075.6|6069.6|6075.6|6069.6|6075.7|6069.7|6075.6|6069.6|0
1636028280000|2021-11-04 12:18:00|6075.1|6069.1|6075.2|6069.2|6075.2|6069.2|6075.1|6069.1|0
1636028290000|2021-11-04 12:18:10|6075.7|6069.7|6075.6|6069.6|6075.7|6069.7|6075.6|6069.6|0
1636028300000|2021-11-04 12:18:20|6075.7|6069.7|6077.1|6071.1|6077.1|6071.1|6075.6|6069.6|1
1636028310000|2021-11-04 12:18:30|6076.6|6070.6|6076.7|6070.7|6076.7|6070.7|6076.6|6070.6|0
1636028320000|2021-11-04 12:18:40|6076.6|6070.6|6076.7|6070.7|6076.7|6070.7|6076.6|6070.6|0
1636028330000|2021-11-04 12:18:50|6076.6|6070.6|6077.7|6071.7|6077.7|6071.7|6076.6|6070.6|0
1636028340000|2021-11-04 12:19:00|6077.8|6071.8|6078.6|6072.6|6079.2|6073.2|6077.8|6071.8|6
1636028350000|2021-11-04 12:19:10|6078.1|6072.1|6078.6|6072.6|6078.7|6072.7|6078.1|6072.1|1
1636028360000|2021-11-04 12:19:20|6077.4|6071.4|6077.1|6071.1|6077.4|6071.4|6076.6|6070.6|5
1636028370000|2021-11-04 12:19:30|6077.6|6071.6|6077.7|6071.7|6077.7|6071.7|6077.6|6071.6|2
1636028380000|2021-11-04 12:19:40|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1636028390000|2021-11-04 12:19:50|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1636028410000|2021-11-04 12:20:10|6074.9|6068.9|6075.3|6069.3|6075.3|6069.3|6074.9|6068.9|3
1636028430000|2021-11-04 12:20:30|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|0
1636028440000|2021-11-04 12:20:40|6075.7|6069.7|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|1
1636028450000|2021-11-04 12:20:50|6076.3|6070.3|6076.7|6070.7|6076.7|6070.7|6076.3|6070.3|0
1636028460000|2021-11-04 12:21:00|6075.1|6069.1|6075.7|6069.7|6075.7|6069.7|6075.1|6069.1|3
1636028480000|2021-11-04 12:21:20|6076.1|6070.1|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|0
1636028510000|2021-11-04 12:21:50|6075.8|6069.8|6075.7|6069.7|6075.8|6069.8|6075.7|6069.7|2
1636028520000|2021-11-04 12:22:00|6076.1|6070.1|6075.6|6069.6|6076.2|6070.2|6075.6|6069.6|0
1636028540000|2021-11-04 12:22:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|2
1636028560000|2021-11-04 12:22:40|6074.2|6068.2|6074.2|6068.2|6074.2|6068.2|6074.2|6068.2|0
1636028580000|2021-11-04 12:23:00|6075.2|6069.2|6075.6|6069.6|6075.6|6069.6|6075.2|6069.2|3
1636028610000|2021-11-04 12:23:30|6076.7|6070.7|6077.1|6071.1|6077.1|6071.1|6076.7|6070.7|7
1636028620000|2021-11-04 12:23:40|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1636028630000|2021-11-04 12:23:50|6077.6|6071.6|6078.2|6072.2|6078.2|6072.2|6077.6|6071.6|0
1636028640000|2021-11-04 12:24:00|6079.2|6073.2|6080.2|6074.2|6080.2|6074.2|6079.2|6073.2|5
1636028650000|2021-11-04 12:24:10|6078.6|6072.6|6078.7|6072.7|6078.7|6072.7|6078.6|6072.6|2
1636028660000|2021-11-04 12:24:20|6078.6|6072.6|6078.2|6072.2|6078.6|6072.6|6078.1|6072.1|1
1636028680000|2021-11-04 12:24:40|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|3
1636028690000|2021-11-04 12:24:50|6078.7|6072.7|6078.1|6072.1|6078.7|6072.7|6078.1|6072.1|11
1636028700000|2021-11-04 12:25:00|6078.7|6072.7|6079.1|6073.1|6079.1|6073.1|6078.7|6072.7|3
1636028710000|2021-11-04 12:25:10|6079.7|6073.7|6079.1|6073.1|6080.6|6074.6|6078.2|6072.2|10
1636028720000|2021-11-04 12:25:20|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1636028730000|2021-11-04 12:25:30|6079.6|6073.6|6079.1|6073.1|6079.7|6073.7|6079.1|6073.1|6
1636028740000|2021-11-04 12:25:40|6079.2|6073.2|6079.6|6073.6|6079.6|6073.6|6079.2|6073.2|0
1636028760000|2021-11-04 12:26:00|6080.1|6074.1|6079.1|6073.1|6080.1|6074.1|6079.1|6073.1|2
1636028770000|2021-11-04 12:26:10|6079.2|6073.2|6079.1|6073.1|6079.2|6073.2|6079.1|6073.1|0
1636028780000|2021-11-04 12:26:20|6079.2|6073.2|6079.7|6073.7|6079.7|6073.7|6079.2|6073.2|0
1636028790000|2021-11-04 12:26:30|||||||||3
1636028800000|2021-11-04 12:26:40|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|0
1636028810000|2021-11-04 12:26:50|||||||||1
1636028830000|2021-11-04 12:27:10|6080.3|6074.3|6080.7|6074.7|6080.7|6074.7|6080.3|6074.3|1
1636028840000|2021-11-04 12:27:20|6078.2|6072.2|6078.6|6072.6|6078.6|6072.6|6078.2|6072.2|1
1636028850000|2021-11-04 12:27:30|6078.7|6072.7|6079.2|6073.2|6079.2|6073.2|6078.7|6072.7|3
1636028880000|2021-11-04 12:28:00|6080.7|6074.7|6080.7|6074.7|6081.1|6075.1|6080.7|6074.7|4
1636028890000|2021-11-04 12:28:10|6081.2|6075.2|6082.7|6076.7|6083.7|6077.7|6081.2|6075.2|15
1636028900000|2021-11-04 12:28:20|||||||||7
1636028910000|2021-11-04 12:28:30|||||||||1
1636028940000|2021-11-04 12:29:00|6084.1|6078.1|6082.7|6076.7|6084.1|6078.1|6082.7|6076.7|10
1636028960000|2021-11-04 12:29:20|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|2
1636028970000|2021-11-04 12:29:30|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1636028980000|2021-11-04 12:29:40|||||||||7
1636029000000|2021-11-04 12:30:00|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|22
1636029020000|2021-11-04 12:30:20|6082.7|6076.7|6078.2|6072.2|6082.7|6076.7|6078.2|6072.2|5
1636029030000|2021-11-04 12:30:30|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|3
1636029050000|2021-11-04 12:30:50|6079.8|6073.8|6080.2|6074.2|6082.2|6076.2|6079.8|6073.8|1
1636029060000|2021-11-04 12:31:00|6079.8|6073.8|6080.6|6074.6|6080.7|6074.7|6079.1|6073.1|1
1636029070000|2021-11-04 12:31:10|6080.7|6074.7|6081.2|6075.2|6081.6|6075.6|6080.7|6074.7|0
1636029090000|2021-11-04 12:31:30|6081.1|6075.1|6082.2|6076.2|6082.2|6076.2|6081.1|6075.1|0
1636029110000|2021-11-04 12:31:50|6080.4|6074.4|6080.9|6074.9|6081.2|6075.2|6080.1|6074.1|4
1636029120000|2021-11-04 12:32:00|6080.6|6074.6|6084.7|6078.7|6086.1|6080.1|6080.6|6074.6|61
1636029140000|2021-11-04 12:32:20|6085.7|6079.7|6085.6|6079.6|6085.7|6079.7|6084.1|6078.1|24
1636029150000|2021-11-04 12:32:30|6085.3|6079.3|6084.1|6078.1|6085.3|6079.3|6084.1|6078.1|4
1636029170000|2021-11-04 12:32:50|6084.3|6078.3|6084.6|6078.6|6085.1|6079.1|6084.3|6078.3|1
1636029180000|2021-11-04 12:33:00|6084.3|6078.3|6085.1|6079.1|6085.1|6079.1|6084.3|6078.3|2
1636029190000|2021-11-04 12:33:10|6086.1|6080.1|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|4
1636029210000|2021-11-04 12:33:30|||||||||10
1636029240000|2021-11-04 12:34:00|6087.1|6081.1|6086.2|6080.2|6087.1|6081.1|6086.1|6080.1|12
1636029250000|2021-11-04 12:34:10|6086.6|6080.6|6087.1|6081.1|6087.1|6081.1|6086.1|6080.1|1
1636029260000|2021-11-04 12:34:20|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1636029270000|2021-11-04 12:34:30|6087.1|6081.1|6086.7|6080.7|6087.4|6081.4|6086.7|6080.7|1
1636029280000|2021-11-04 12:34:40|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|21
1636029290000|2021-11-04 12:34:50|6087.8|6081.8|6092.2|6086.2|6092.2|6086.2|6087.8|6081.8|28
1636029300000|2021-11-04 12:35:00|6092.7|6086.7|6091.2|6085.2|6092.7|6086.7|6090.8|6084.8|13
1636029310000|2021-11-04 12:35:10|6091.7|6085.7|6094.1|6088.1|6094.1|6088.1|6091.7|6085.7|87
1636029320000|2021-11-04 12:35:20|||||||||11
1636029360000|2021-11-04 12:36:00|6092.1|6086.1|6093.1|6087.1|6093.1|6087.1|6092.1|6086.1|25
1636029370000|2021-11-04 12:36:10|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|6
1636029380000|2021-11-04 12:36:20|||||||||4
1636029390000|2021-11-04 12:36:30|||||||||6
1636029400000|2021-11-04 12:36:40|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1636029410000|2021-11-04 12:36:50|||||||||2
1636029420000|2021-11-04 12:37:00|6092.7|6086.7|6092.4|6086.4|6093.1|6087.1|6092.4|6086.4|4
1636029430000|2021-11-04 12:37:10|6092.1|6086.1|6090.7|6084.7|6092.1|6086.1|6090.6|6084.6|2
1636029440000|2021-11-04 12:37:20|6091.1|6085.1|6090.6|6084.6|6091.3|6085.3|6090.1|6084.1|2
1636029470000|2021-11-04 12:37:50|6092.1|6086.1|6092.9|6086.9|6092.9|6086.9|6092.1|6086.1|0
1636029480000|2021-11-04 12:38:00|6091.4|6085.4|6092.1|6086.1|6092.2|6086.2|6091.2|6085.2|2
1636029490000|2021-11-04 12:38:10|6092.2|6086.2|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|0
1636029500000|2021-11-04 12:38:20|6092.3|6086.3|6091.7|6085.7|6093.1|6087.1|6091.7|6085.7|5
1636029510000|2021-11-04 12:38:30|6090.2|6084.2|6091.1|6085.1|6091.6|6085.6|6090.2|6084.2|12
1636029530000|2021-11-04 12:38:50|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|1
1636029540000|2021-11-04 12:39:00|6093.1|6087.1|6094.1|6088.1|6094.1|6088.1|6092.1|6086.1|6
1636029550000|2021-11-04 12:39:10|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|3
1636029560000|2021-11-04 12:39:20|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1636029570000|2021-11-04 12:39:30|6093.4|6087.4|6093.6|6087.6|6093.7|6087.7|6093.4|6087.4|1
1636029580000|2021-11-04 12:39:40|6096.6|6090.6|6100.2|6094.2|6100.2|6094.2|6096.6|6090.6|17
1636029590000|2021-11-04 12:39:50|6098.7|6092.7|6099.6|6093.6|6100.1|6094.1|6098.7|6092.7|5
1636029600000|2021-11-04 12:40:00|6098.6|6092.6|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|1
1636029610000|2021-11-04 12:40:10|6098.4|6092.4|6099.1|6093.1|6099.1|6093.1|6098.4|6092.4|0
1636029620000|2021-11-04 12:40:20|6099.6|6093.6|6096.7|6090.7|6100.2|6094.2|6096.3|6090.3|6
1636029630000|2021-11-04 12:40:30|6097.1|6091.1|6098.6|6092.6|6098.6|6092.6|6096.2|6090.2|2
1636029640000|2021-11-04 12:40:40|6098.7|6092.7|6099.7|6093.7|6100.6|6094.6|6098.7|6092.7|2
1636029650000|2021-11-04 12:40:50|6098.6|6092.6|6095.1|6089.1|6098.6|6092.6|6095.1|6089.1|7
1636029660000|2021-11-04 12:41:00|6094.9|6088.9|6095.1|6089.1|6095.1|6089.1|6094.9|6088.9|0
1636029680000|2021-11-04 12:41:20|6095.2|6089.2|6094.2|6088.2|6095.6|6089.6|6094.1|6088.1|1
1636029690000|2021-11-04 12:41:30|6093.8|6087.8|6094.6|6088.6|6094.6|6088.6|6093.6|6087.6|3
1636029700000|2021-11-04 12:41:40|6094.4|6088.4|6092.8|6086.8|6094.4|6088.4|6092.3|6086.3|4
1636029710000|2021-11-04 12:41:50|6092.7|6086.7|6092.2|6086.2|6092.7|6086.7|6092.2|6086.2|2
1636029720000|2021-11-04 12:42:00|6091.2|6085.2|6091.8|6085.8|6092.3|6086.3|6091.2|6085.2|9
1636029730000|2021-11-04 12:42:10|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.1|6085.1|1
1636029740000|2021-11-04 12:42:20|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.7|6085.7|1
1636029750000|2021-11-04 12:42:30|6092.1|6086.1|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1636029760000|2021-11-04 12:42:40|6092.1|6086.1|6091.1|6085.1|6092.4|6086.4|6091.1|6085.1|1
1636029770000|2021-11-04 12:42:50|6090.7|6084.7|6090.1|6084.1|6090.7|6084.7|6089.4|6083.4|1
1636029790000|2021-11-04 12:43:10|6089.7|6083.7|6088.1|6082.1|6089.7|6083.7|6087.6|6081.6|7
1636029810000|2021-11-04 12:43:30|6089.6|6083.6|6089.1|6083.1|6089.6|6083.6|6088.1|6082.1|6
1636029830000|2021-11-04 12:43:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1636029840000|2021-11-04 12:44:00|6090.1|6084.1|6089.1|6083.1|6090.6|6084.6|6089.1|6083.1|7
1636029850000|2021-11-04 12:44:10|6088.8|6082.8|6087.2|6081.2|6088.8|6082.8|6087.2|6081.2|1
1636029860000|2021-11-04 12:44:20|6087.1|6081.1|6082.7|6076.7|6087.1|6081.1|6082.7|6076.7|1
1636029870000|2021-11-04 12:44:30|6083.8|6077.8|6084.7|6078.7|6084.7|6078.7|6083.8|6077.8|1
1636029880000|2021-11-04 12:44:40|6085.1|6079.1|6083.6|6077.6|6085.4|6079.4|6083.6|6077.6|2
1636029890000|2021-11-04 12:44:50|6083.1|6077.1|6083.7|6077.7|6084.1|6078.1|6083.1|6077.1|2
1636032600000|2021-11-04 13:30:00|6100.7|6094.7|6100.6|6094.6|6103.9|6097.9|6097.6|6091.6|391
1636032610000|2021-11-04 13:30:10|6102.1|6096.1|6096.9|6090.9|6106.8|6100.8|6096.4|6090.4|111
1636032620000|2021-11-04 13:30:20|6096.8|6090.8|6091.1|6085.1|6102.2|6096.2|6089.2|6083.2|76
1636032630000|2021-11-04 13:30:30|6090.6|6084.6|6093.7|6087.7|6096.6|6090.6|6090.1|6084.1|93
1636032640000|2021-11-04 13:30:40|6094.2|6088.2|6090.2|6084.2|6094.7|6088.7|6088.1|6082.1|35
1636032650000|2021-11-04 13:30:50|6090.1|6084.1|6090.7|6084.7|6096.7|6090.7|6089.6|6083.6|42
1636032660000|2021-11-04 13:31:00|6090.8|6084.8|6097.7|6091.7|6098.2|6092.2|6089.6|6083.6|40
1636032670000|2021-11-04 13:31:10|6096.9|6090.9|6108.8|6102.8|6108.9|6102.9|6096.3|6090.3|46
1636032680000|2021-11-04 13:31:20|6107.9|6101.9|6107.7|6101.7|6113.8|6107.8|6106.5|6100.5|56
1636032690000|2021-11-04 13:31:30|6108.5|6102.5|6107|6101|6112.2|6106.2|6107|6101|21
1636032700000|2021-11-04 13:31:40|6105.7|6099.7|6110.4|6104.4|6110.4|6104.4|6105.7|6099.7|36
1636032710000|2021-11-04 13:31:50|6109.8|6103.8|6104.9|6098.9|6109.8|6103.8|6104.9|6098.9|50
1636032720000|2021-11-04 13:32:00|6104.8|6098.8|6108|6102|6109|6103|6103.4|6097.4|25
1636032730000|2021-11-04 13:32:10|6108.2|6102.2|6108.7|6102.7|6110.5|6104.5|6106.9|6100.9|20
1636032740000|2021-11-04 13:32:20|6106.8|6100.8|6111.5|6105.5|6111.9|6105.9|6104.5|6098.5|52
1636032750000|2021-11-04 13:32:30|6112|6106|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|9
1636032760000|2021-11-04 13:32:40|6112.4|6106.4|6116.2|6110.2|6116.2|6110.2|6111.8|6105.8|12
1636032770000|2021-11-04 13:32:50|6115.8|6109.8|6117.3|6111.3|6120.4|6114.4|6115.8|6109.8|36
1636032780000|2021-11-04 13:33:00|6117.8|6111.8|6117.3|6111.3|6119.8|6113.8|6116.3|6110.3|43
1636032790000|2021-11-04 13:33:10|6117.8|6111.8|6120.8|6114.8|6121.8|6115.8|6116.4|6110.4|24
1636032800000|2021-11-04 13:33:20|6120.7|6114.7|6112|6106|6121.7|6115.7|6111.9|6105.9|73
1636032810000|2021-11-04 13:33:30|6112.2|6106.2|6113.9|6107.9|6113.9|6107.9|6111.5|6105.5|72
1636032820000|2021-11-04 13:33:40|6114.7|6108.7|6114.2|6108.2|6116.3|6110.3|6114.2|6108.2|9
1636032830000|2021-11-04 13:33:50|6113.4|6107.4|6112.7|6106.7|6114.3|6108.3|6112.2|6106.2|15
1636032840000|2021-11-04 13:34:00|6112|6106|6114.2|6108.2|6114.2|6108.2|6112|6106|20
1636032850000|2021-11-04 13:34:10|6114.3|6108.3|6116.3|6110.3|6116.3|6110.3|6112.4|6106.4|8
1636032860000|2021-11-04 13:34:20|6116.7|6110.7|6117.3|6111.3|6118.7|6112.7|6116.2|6110.2|16
1636032870000|2021-11-04 13:34:30|6117.9|6111.9|6119.7|6113.7|6119.8|6113.8|6117.7|6111.7|21
1636032880000|2021-11-04 13:34:40|6120.3|6114.3|6115.8|6109.8|6120.7|6114.7|6115.7|6109.7|12
1636032890000|2021-11-04 13:34:50|6115.3|6109.3|6112.5|6106.5|6115.3|6109.3|6112|6106|5
1636032900000|2021-11-04 13:35:00|6112|6106|6116.8|6110.8|6116.8|6110.8|6111.9|6105.9|21
1636032910000|2021-11-04 13:35:10|6116.7|6110.7|6115.2|6109.2|6116.8|6110.8|6113.9|6107.9|23
1636032920000|2021-11-04 13:35:20|6115.7|6109.7|6113.8|6107.8|6115.7|6109.7|6112.9|6106.9|8
1636032930000|2021-11-04 13:35:30|6113.3|6107.3|6116.5|6110.5|6117|6111|6113.3|6107.3|109
1636032940000|2021-11-04 13:35:40|6117|6111|6118.5|6112.5|6118.7|6112.7|6116.2|6110.2|27
1636032950000|2021-11-04 13:35:50|6118.7|6112.7|6121|6115|6121|6115|6118.5|6112.5|40
1636032960000|2021-11-04 13:36:00|6122.8|6116.8|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|52
1636032970000|2021-11-04 13:36:10|6123.7|6117.7|6123.3|6117.3|6125.3|6119.3|6123.3|6117.3|7
1636032980000|2021-11-04 13:36:20|6122.8|6116.8|6122.3|6116.3|6124.3|6118.3|6122.3|6116.3|8
1636032990000|2021-11-04 13:36:30|6122.8|6116.8|6123.8|6117.8|6123.8|6117.8|6122|6116|5
1636033000000|2021-11-04 13:36:40|6124.3|6118.3|6129.8|6123.8|6130.3|6124.3|6124.3|6118.3|16
1636033010000|2021-11-04 13:36:50|6129.4|6123.4|6130.2|6124.2|6132.3|6126.3|6129.4|6123.4|33
1636033020000|2021-11-04 13:37:00|6130.7|6124.7|6126.7|6120.7|6131.7|6125.7|6126.2|6120.2|25
1636033030000|2021-11-04 13:37:10|6127.2|6121.2|6126.4|6120.4|6127.7|6121.7|6126.4|6120.4|6
1636033040000|2021-11-04 13:37:20|6125.2|6119.2|6124.9|6118.9|6125.4|6119.4|6124.4|6118.4|16
1636033050000|2021-11-04 13:37:30|6124.7|6118.7|6125.3|6119.3|6125.4|6119.4|6124.3|6118.3|7
1636033060000|2021-11-04 13:37:40|6125.7|6119.7|6117.4|6111.4|6125.7|6119.7|6117.3|6111.3|48
1636033070000|2021-11-04 13:37:50|6118.9|6112.9|6113.7|6107.7|6118.9|6112.9|6113.7|6107.7|45
1636033080000|2021-11-04 13:38:00|6113.4|6107.4|6114.7|6108.7|6116.2|6110.2|6112.7|6106.7|63
1636033090000|2021-11-04 13:38:10|6113.7|6107.7|6114.6|6108.6|6114.6|6108.6|6112.7|6106.7|14
1636033100000|2021-11-04 13:38:20|6114.7|6108.7|6116.6|6110.6|6116.6|6110.6|6114.7|6108.7|14
1636033110000|2021-11-04 13:38:30|6116.8|6110.8|6115.2|6109.2|6116.8|6110.8|6115.2|6109.2|14
1636033120000|2021-11-04 13:38:40|6115.1|6109.1|6115.6|6109.6|6117.1|6111.1|6115.1|6109.1|13
1636033130000|2021-11-04 13:38:50|6116.1|6110.1|6116.1|6110.1|6117.1|6111.1|6116.1|6110.1|9
1636033140000|2021-11-04 13:39:00|6116.2|6110.2|6122.7|6116.7|6123.6|6117.6|6116.2|6110.2|13
1636033150000|2021-11-04 13:39:10|6123.1|6117.1|6118.1|6112.1|6123.6|6117.6|6117.6|6111.6|11
1636033160000|2021-11-04 13:39:20|6118.2|6112.2|6120.1|6114.1|6120.1|6114.1|6117.6|6111.6|3
1636033170000|2021-11-04 13:39:30|6121.6|6115.6|6119.6|6113.6|6121.6|6115.6|6119.6|6113.6|5
1636033180000|2021-11-04 13:39:40|6118.6|6112.6|6115.6|6109.6|6118.6|6112.6|6115.6|6109.6|16
1636033190000|2021-11-04 13:39:50|6115.2|6109.2|6116.6|6110.6|6117.1|6111.1|6114.6|6108.6|11
1636033200000|2021-11-04 13:40:00|6117.4|6111.4|6117.6|6111.6|6118.4|6112.4|6116.1|6110.1|16
1636033210000|2021-11-04 13:40:10|6117.9|6111.9|6117.6|6111.6|6117.9|6111.9|6115.1|6109.1|43
1636033220000|2021-11-04 13:40:20|6117.7|6111.7|6118.1|6112.1|6118.4|6112.4|6117.6|6111.6|4
1636033230000|2021-11-04 13:40:30|6119.1|6113.1|6116.1|6110.1|6119.1|6113.1|6116.1|6110.1|9
1636033240000|2021-11-04 13:40:40|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|4
1636033250000|2021-11-04 13:40:50|6116.1|6110.1|6114.6|6108.6|6116.1|6110.1|6114|6108|15
1636033260000|2021-11-04 13:41:00|6115.1|6109.1|6118.8|6112.8|6119.2|6113.2|6114.8|6108.8|35
1636033270000|2021-11-04 13:41:10|6118.9|6112.9|6120.7|6114.7|6120.7|6114.7|6118.3|6112.3|4
1636033280000|2021-11-04 13:41:20|6121.4|6115.4|6121.7|6115.7|6122.3|6116.3|6120.4|6114.4|30
1636033290000|2021-11-04 13:41:30|6121.8|6115.8|6123.5|6117.5|6123.5|6117.5|6121.8|6115.8|4
1636033300000|2021-11-04 13:41:40|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.8|6116.8|2
1636033310000|2021-11-04 13:41:50|6122.8|6116.8|6123.4|6117.4|6123.4|6117.4|6122.8|6116.8|0
1636033320000|2021-11-04 13:42:00|6123.5|6117.5|6123.8|6117.8|6125.5|6119.5|6123.5|6117.5|27
1636033330000|2021-11-04 13:42:10|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.7|6117.7|22
1636033340000|2021-11-04 13:42:20|6123.3|6117.3|6122.5|6116.5|6123.3|6117.3|6122.4|6116.4|7
1636033350000|2021-11-04 13:42:30|6122.7|6116.7|6122.4|6116.4|6122.8|6116.8|6122.4|6116.4|4
1636033360000|2021-11-04 13:42:40|6122.5|6116.5|6122.4|6116.4|6122.7|6116.7|6122.4|6116.4|3
1636033370000|2021-11-04 13:42:50|6122.5|6116.5|6120.5|6114.5|6122.5|6116.5|6119.5|6113.5|12
1636033380000|2021-11-04 13:43:00|6121|6115|6121|6115|6121|6115|6121|6115|1
1636033390000|2021-11-04 13:43:10|6121.5|6115.5|6121.5|6115.5|6123|6117|6121.5|6115.5|10
1636033400000|2021-11-04 13:43:20|6121.2|6115.2|6122|6116|6122|6116|6119.5|6113.5|5
1636033410000|2021-11-04 13:43:30|6121.7|6115.7|6118.9|6112.9|6121.7|6115.7|6118.9|6112.9|14
1636033420000|2021-11-04 13:43:40|6118|6112|6120.5|6114.5|6120.5|6114.5|6118|6112|3
1636033430000|2021-11-04 13:43:50|6120.9|6114.9|6122.5|6116.5|6122.7|6116.7|6120.9|6114.9|4
1636033440000|2021-11-04 13:44:00|6122.7|6116.7|6123.7|6117.7|6123.8|6117.8|6122.5|6116.5|15
1636033450000|2021-11-04 13:44:10|6123.2|6117.2|6121.5|6115.5|6123.9|6117.9|6121.5|6115.5|27
1636033460000|2021-11-04 13:44:20|6122.4|6116.4|6123|6117|6123|6117|6121.5|6115.5|14
1636033470000|2021-11-04 13:44:30|6122.7|6116.7|6122|6116|6122.7|6116.7|6121|6115|10
1636033480000|2021-11-04 13:44:40|6122.2|6116.2|6122.2|6116.2|6122.7|6116.7|6121.8|6115.8|9
1636033490000|2021-11-04 13:44:50|6121.5|6115.5|6120|6114|6122.2|6116.2|6119.2|6113.2|11
1636033500000|2021-11-04 13:45:00|6120.5|6114.5|6121.5|6115.5|6121.7|6115.7|6120.5|6114.5|6
1636033510000|2021-11-04 13:45:10|6120.9|6114.9|6120.9|6114.9|6121.7|6115.7|6120.5|6114.5|6
1636033520000|2021-11-04 13:45:20|6121.3|6115.3|6117.4|6111.4|6121.4|6115.4|6116.9|6110.9|8
1636033530000|2021-11-04 13:45:30|6117.9|6111.9|6114.3|6108.3|6117.9|6111.9|6112.3|6106.3|15
1636033540000|2021-11-04 13:45:40|6113.9|6107.9|6113.3|6107.3|6113.9|6107.9|6112.3|6106.3|16
1636033550000|2021-11-04 13:45:50|6113.7|6107.7|6109.3|6103.3|6116|6110|6108.3|6102.3|83
1636033560000|2021-11-04 13:46:00|6109.8|6103.8|6108.2|6102.2|6109.9|6103.9|6107|6101|25
1636033570000|2021-11-04 13:46:10|6107.7|6101.7|6108.3|6102.3|6109.5|6103.5|6107|6101|18
1636033580000|2021-11-04 13:46:20|6108.7|6102.7|6107|6101|6109.5|6103.5|6107|6101|35
1636033590000|2021-11-04 13:46:30|6107.7|6101.7|6109.2|6103.2|6109.3|6103.3|6107.5|6101.5|8
1636033600000|2021-11-04 13:46:40|6109.3|6103.3|6109.4|6103.4|6109.4|6103.4|6108.5|6102.5|4
1636033610000|2021-11-04 13:46:50|6108.7|6102.7|6108.8|6102.8|6109.4|6103.4|6107.8|6101.8|18
1636033620000|2021-11-04 13:47:00|6108.9|6102.9|6108.8|6102.8|6109.8|6103.8|6108.3|6102.3|10
1636033630000|2021-11-04 13:47:10|6108.9|6102.9|6108.8|6102.8|6109.4|6103.4|6107.4|6101.4|7
1636033640000|2021-11-04 13:47:20|6108.9|6102.9|6108.3|6102.3|6109.3|6103.3|6107.8|6101.8|8
1636033650000|2021-11-04 13:47:30|6107.9|6101.9|6107.9|6101.9|6108.3|6102.3|6107.4|6101.4|8
1636033660000|2021-11-04 13:47:40|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.4|6101.4|0
1636033670000|2021-11-04 13:47:50|6107|6101|6107|6101|6108.5|6102.5|6106.8|6100.8|18
1636033680000|2021-11-04 13:48:00|6107.2|6101.2|6108.2|6102.2|6109.2|6103.2|6107|6101|7
1636033690000|2021-11-04 13:48:10|6107.7|6101.7|6107.7|6101.7|6108|6102|6107.2|6101.2|6
1636033700000|2021-11-04 13:48:20|6107.2|6101.2|6107.2|6101.2|6108.2|6102.2|6106.8|6100.8|15
1636033710000|2021-11-04 13:48:30|6107.7|6101.7|6107|6101|6109|6103|6107|6101|8
1636033720000|2021-11-04 13:48:40|6100.9|6094.9|6098.9|6092.9|6100.9|6094.9|6098.7|6092.7|19
1636033730000|2021-11-04 13:48:50|6097.9|6091.9|6097.3|6091.3|6097.9|6091.9|6095.7|6089.7|6
1636033740000|2021-11-04 13:49:00|6098.3|6092.3|6096.9|6090.9|6098.8|6092.8|6096.3|6090.3|10
1636033750000|2021-11-04 13:49:10|6095.3|6089.3|6096.3|6090.3|6096.4|6090.4|6095.3|6089.3|5
1636033760000|2021-11-04 13:49:20|6096.4|6090.4|6100.3|6094.3|6102.3|6096.3|6095.8|6089.8|19
1636033770000|2021-11-04 13:49:30|6099.7|6093.7|6099|6093|6102.8|6096.8|6099|6093|14
1636033780000|2021-11-04 13:49:40|6099.5|6093.5|6094.3|6088.3|6099.5|6093.5|6094.3|6088.3|20
1636033790000|2021-11-04 13:49:50|6094.2|6088.2|6093.3|6087.3|6096.3|6090.3|6093.3|6087.3|7
1636033800000|2021-11-04 13:50:00|6092.8|6086.8|6089.9|6083.9|6093.3|6087.3|6089.4|6083.4|72
1636033810000|2021-11-04 13:50:10|6089.8|6083.8|6086.7|6080.7|6091|6085|6085.5|6079.5|27
1636033820000|2021-11-04 13:50:20|6093.4|6087.4|6093.4|6087.4|6094.3|6088.3|6090.8|6084.8|121
1636033830000|2021-11-04 13:50:30|6093.8|6087.8|6093.3|6087.3|6094.3|6088.3|6091.3|6085.3|8
1636033840000|2021-11-04 13:50:40|6098.5|6092.5|6096.3|6090.3|6098.5|6092.5|6093.5|6087.5|11
1636033850000|2021-11-04 13:50:50|6096.9|6090.9|6093.9|6087.9|6096.9|6090.9|6093.3|6087.3|8
1636033860000|2021-11-04 13:51:00|6093.3|6087.3|6096.3|6090.3|6096.3|6090.3|6092.8|6086.8|6
1636033870000|2021-11-04 13:51:10|6096.8|6090.8|6094.2|6088.2|6097.3|6091.3|6094.2|6088.2|7
1636033880000|2021-11-04 13:51:20|6094.3|6088.3|6093.9|6087.9|6094.3|6088.3|6092.4|6086.4|11
1636033890000|2021-11-04 13:51:30|6093.4|6087.4|6092.4|6086.4|6093.9|6087.9|6092.2|6086.2|6
1636033900000|2021-11-04 13:51:40|6092.9|6086.9|6089.4|6083.4|6092.9|6086.9|6088.8|6082.8|8
1636033910000|2021-11-04 13:51:50|6089.9|6083.9|6089.3|6083.3|6090.7|6084.7|6089.3|6083.3|0
1636033920000|2021-11-04 13:52:00|6088.8|6082.8|6086.3|6080.3|6089.3|6083.3|6084.3|6078.3|9
1636033930000|2021-11-04 13:52:10|6086.8|6080.8|6088.9|6082.9|6089.8|6083.8|6086.3|6080.3|10
1636033940000|2021-11-04 13:52:20|6088.3|6082.3|6084.9|6078.9|6088.3|6082.3|6084.9|6078.9|8
1636033950000|2021-11-04 13:52:30|6084.8|6078.8|6085.2|6079.2|6085.8|6079.8|6083.8|6077.8|9
1636033960000|2021-11-04 13:52:40|6084.8|6078.8|6079.5|6073.5|6084.8|6078.8|6079.5|6073.5|15
1636033970000|2021-11-04 13:52:50|6080|6074|6082|6076|6083|6077|6080|6074|7
1636033980000|2021-11-04 13:53:00|6082.2|6076.2|6083.5|6077.5|6084|6078|6082.2|6076.2|2
1636033990000|2021-11-04 13:53:10|6083|6077|6082|6076|6083|6077|6082|6076|3
1636034000000|2021-11-04 13:53:20|6083|6077|6084|6078|6084.5|6078.5|6083|6077|10
1636034010000|2021-11-04 13:53:30|6083.8|6077.8|6081|6075|6083.8|6077.8|6080.3|6074.3|5
1636034020000|2021-11-04 13:53:40|6080|6074|6082|6076|6082|6076|6080|6074|5
1636034030000|2021-11-04 13:53:50|6081.9|6075.9|6081|6075|6082|6076|6080.5|6074.5|6
1636034040000|2021-11-04 13:54:00|6080.5|6074.5|6076.5|6070.5|6080.5|6074.5|6074.5|6068.5|31
1636034050000|2021-11-04 13:54:10|6075.5|6069.5|6071.7|6065.7|6076.4|6070.4|6069.7|6063.7|181
1636034060000|2021-11-04 13:54:20|6071.4|6065.4|6075|6069|6075|6069|6070.5|6064.5|11
1636034070000|2021-11-04 13:54:30|6074.7|6068.7|6078.5|6072.5|6080|6074|6073.5|6067.5|25
1636034080000|2021-11-04 13:54:40|6078.4|6072.4|6077.5|6071.5|6078.9|6072.9|6077.2|6071.2|6
1636034090000|2021-11-04 13:54:50|6079.5|6073.5|6074.2|6068.2|6079.5|6073.5|6074.2|6068.2|7
1636034100000|2021-11-04 13:55:00|6075|6069|6077.7|6071.7|6078|6072|6075|6069|10
1636034110000|2021-11-04 13:55:10|6078|6072|6075.7|6069.7|6078|6072|6073.2|6067.2|6
1636034120000|2021-11-04 13:55:20|6075.5|6069.5|6075|6069|6075.5|6069.5|6074|6068|4
1636034130000|2021-11-04 13:55:30|6074.3|6068.3|6074.5|6068.5|6075|6069|6073.3|6067.3|24
1636034140000|2021-11-04 13:55:40|6074|6068|6070|6064|6074|6068|6070|6064|1
1636034150000|2021-11-04 13:55:50|6070.5|6064.5|6072.5|6066.5|6072.7|6066.7|6070.5|6064.5|7
1636034160000|2021-11-04 13:56:00|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|6070.7|6064.7|13
1636034170000|2021-11-04 13:56:10|6071.5|6065.5|6067.9|6061.9|6072.7|6066.7|6067.5|6061.5|13
1636034180000|2021-11-04 13:56:20|6067.5|6061.5|6067.7|6061.7|6068|6062|6066.7|6060.7|13
1636034190000|2021-11-04 13:56:30|6067.5|6061.5|6069.5|6063.5|6069.5|6063.5|6067|6061|10
1636034200000|2021-11-04 13:56:40|6069.2|6063.2|6068.5|6062.5|6069.2|6063.2|6068|6062|25
1636034210000|2021-11-04 13:56:50|6066.2|6060.2|6066.5|6060.5|6067|6061|6066|6060|11
1636034220000|2021-11-04 13:57:00|6067|6061|6076|6070|6077.4|6071.4|6067|6061|23
1636034230000|2021-11-04 13:57:10|6076.3|6070.3|6076|6070|6077.5|6071.5|6075|6069|44
1636034240000|2021-11-04 13:57:20|6075.7|6069.7|6071.2|6065.2|6075.7|6069.7|6070.3|6064.3|13
1636034250000|2021-11-04 13:57:30|6072.3|6066.3|6072.3|6066.3|6073.3|6067.3|6071.8|6065.8|7
1636034260000|2021-11-04 13:57:40|6072.7|6066.7|6073.3|6067.3|6074.8|6068.8|6072.3|6066.3|10
1636034270000|2021-11-04 13:57:50|6073.8|6067.8|6072.3|6066.3|6073.8|6067.8|6072.3|6066.3|21
1636034280000|2021-11-04 13:58:00|6072.7|6066.7|6070.9|6064.9|6072.7|6066.7|6070.4|6064.4|3
1636034290000|2021-11-04 13:58:10|6070.3|6064.3|6067.2|6061.2|6070.4|6064.4|6066.2|6060.2|21
1636034300000|2021-11-04 13:58:20|6066.8|6060.8|6067|6061|6068.7|6062.7|6066.7|6060.7|22
1636034310000|2021-11-04 13:58:30|6066.5|6060.5|6068.7|6062.7|6068.7|6062.7|6066.5|6060.5|20
1636034320000|2021-11-04 13:58:40|6068.5|6062.5|6065.5|6059.5|6068.5|6062.5|6065|6059|9
1636034330000|2021-11-04 13:58:50|6065.9|6059.9|6064.5|6058.5|6066|6060|6064.5|6058.5|3
1636034340000|2021-11-04 13:59:00|6061.5|6055.5|6061|6055|6061.5|6055.5|6060|6054|20
1636034350000|2021-11-04 13:59:10|6062.5|6056.5|6060|6054|6062.5|6056.5|6060|6054|8
1636034360000|2021-11-04 13:59:20|6059.8|6053.8|6061|6055|6061|6055|6059|6053|12
1636034370000|2021-11-04 13:59:30|6059.5|6053.5|6054|6048|6059.5|6053.5|6054|6048|18
1636034380000|2021-11-04 13:59:40|6053.5|6047.5|6050|6044|6054.5|6048.5|6049.9|6043.9|15
1636034390000|2021-11-04 13:59:50|6050.8|6044.8|6051.8|6045.8|6052.8|6046.8|6050.8|6044.8|16
1636034400000|2021-11-04 14:00:00|6052.3|6046.3|6057.4|6051.4|6059|6053|6052.3|6046.3|29
1636034410000|2021-11-04 14:00:10|6056.4|6050.4|6048.4|6042.4|6056.4|6050.4|6048.4|6042.4|29
1636034420000|2021-11-04 14:00:20|6049.4|6043.4|6041.8|6035.8|6049.4|6043.4|6041.3|6035.3|134
1636034430000|2021-11-04 14:00:30|6041.4|6035.4|6037.3|6031.3|6042.4|6036.4|6037.3|6031.3|21
1636034440000|2021-11-04 14:00:40|6038.2|6032.2|6034.2|6028.2|6038.2|6032.2|6034.2|6028.2|41
1636034450000|2021-11-04 14:00:50|6034.8|6028.8|6035.8|6029.8|6036.3|6030.3|6034.2|6028.2|17
1636034460000|2021-11-04 14:01:00|6034.8|6028.8|6036.6|6030.6|6038.6|6032.6|6034.2|6028.2|43
1636034470000|2021-11-04 14:01:10|6037.4|6031.4|6042.9|6036.9|6044.6|6038.6|6037.4|6031.4|21
1636034480000|2021-11-04 14:01:20|6043.3|6037.3|6041.9|6035.9|6043.6|6037.6|6040.9|6034.9|11
1636034490000|2021-11-04 14:01:30|6041.8|6035.8|6041.3|6035.3|6041.9|6035.9|6040.9|6034.9|10
1636034500000|2021-11-04 14:01:40|6040.9|6034.9|6040.9|6034.9|6041.9|6035.9|6040.9|6034.9|3
1636034510000|2021-11-04 14:01:50|6040.8|6034.8|6037.8|6031.8|6040.8|6034.8|6037.3|6031.3|14
1636034520000|2021-11-04 14:02:00|6037.9|6031.9|6040.4|6034.4|6040.9|6034.9|6037.9|6031.9|24
1636034530000|2021-11-04 14:02:10|6041.2|6035.2|6040.1|6034.1|6041.6|6035.6|6037.3|6031.3|93
1636034540000|2021-11-04 14:02:20|6039.6|6033.6|6038.8|6032.8|6039.7|6033.7|6037.3|6031.3|8
1636034550000|2021-11-04 14:02:30|6038.3|6032.3|6034.3|6028.3|6038.3|6032.3|6034.3|6028.3|2
1636034560000|2021-11-04 14:02:40|6034.8|6028.8|6037.3|6031.3|6037.3|6031.3|6034.8|6028.8|13
1636034570000|2021-11-04 14:02:50|6037.4|6031.4|6036.3|6030.3|6037.4|6031.4|6036.1|6030.1|5
1636034580000|2021-11-04 14:03:00|6037.3|6031.3|6035.8|6029.8|6038.3|6032.3|6035.3|6029.3|9
1636034590000|2021-11-04 14:03:10|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.3|6028.3|3
1636034600000|2021-11-04 14:03:20|6034.3|6028.3|6033.7|6027.7|6035.3|6029.3|6033.2|6027.2|13
1636034610000|2021-11-04 14:03:30|6030.7|6024.7|6028.8|6022.8|6030.7|6024.7|6028.8|6022.8|14
1636034620000|2021-11-04 14:03:40|6028.9|6022.9|6031.9|6025.9|6033.6|6027.6|6028.9|6022.9|25
1636034630000|2021-11-04 14:03:50|6031.6|6025.6|6031.4|6025.4|6032.2|6026.2|6031.4|6025.4|5
1636034640000|2021-11-04 14:04:00|6031.6|6025.6|6036.2|6030.2|6036.2|6030.2|6031.6|6025.6|18
1636034650000|2021-11-04 14:04:10|6035.8|6029.8|6035.8|6029.8|6036.2|6030.2|6035.3|6029.3|37
1636034660000|2021-11-04 14:04:20|6036.2|6030.2|6035.8|6029.8|6036.8|6030.8|6035.7|6029.7|13
1636034670000|2021-11-04 14:04:30|6035.7|6029.7|6033.2|6027.2|6038.2|6032.2|6033.2|6027.2|23
1636034680000|2021-11-04 14:04:40|6032.4|6026.4|6032.6|6026.6|6033.2|6027.2|6031.6|6025.6|8
1636034690000|2021-11-04 14:04:50|6032.2|6026.2|6031.6|6025.6|6032.2|6026.2|6030.8|6024.8|22
1636034700000|2021-11-04 14:05:00|6031.4|6025.4|6033.2|6027.2|6033.2|6027.2|6031.1|6025.1|13
1636034710000|2021-11-04 14:05:10|6033.7|6027.7|6037.7|6031.7|6038.3|6032.3|6033.7|6027.7|38
1636034720000|2021-11-04 14:05:20|6037.8|6031.8|6040.3|6034.3|6040.3|6034.3|6037.2|6031.2|4
1636034730000|2021-11-04 14:05:30|6040.2|6034.2|6039.6|6033.6|6040.7|6034.7|6038.9|6032.9|7
1636034740000|2021-11-04 14:05:40|6039.3|6033.3|6044.8|6038.8|6044.8|6038.8|6039.1|6033.1|14
1636034750000|2021-11-04 14:05:50|6045.8|6039.8|6049.2|6043.2|6049.3|6043.3|6045.8|6039.8|10
1636034760000|2021-11-04 14:06:00|6049.6|6043.6|6049.2|6043.2|6051.2|6045.2|6049.2|6043.2|11
1636034770000|2021-11-04 14:06:10|6049.6|6043.6|6047.2|6041.2|6049.7|6043.7|6047.2|6041.2|8
1636034780000|2021-11-04 14:06:20|6047.1|6041.1|6045.1|6039.1|6047.2|6041.2|6045.1|6039.1|19
1636034790000|2021-11-04 14:06:30|6045.2|6039.2|6045.8|6039.8|6047.8|6041.8|6045.2|6039.2|4
1636034800000|2021-11-04 14:06:40|6046.3|6040.3|6047.9|6041.9|6048.8|6042.8|6046.3|6040.3|17
1636034810000|2021-11-04 14:06:50|6048.1|6042.1|6045.9|6039.9|6048.1|6042.1|6045.9|6039.9|1
1636034820000|2021-11-04 14:07:00|6043.7|6037.7|6039.2|6033.2|6043.7|6037.7|6039.2|6033.2|7
1636034830000|2021-11-04 14:07:10|6039.6|6033.6|6037.8|6031.8|6039.6|6033.6|6037.8|6031.8|4
1636034840000|2021-11-04 14:07:20|6035.2|6029.2|6036.2|6030.2|6036.3|6030.3|6035.2|6029.2|3
1636034850000|2021-11-04 14:07:30|6037.4|6031.4|6037.2|6031.2|6037.4|6031.4|6037.2|6031.2|8
1636034860000|2021-11-04 14:07:40|6036.2|6030.2|6033.2|6027.2|6036.2|6030.2|6032.8|6026.8|9
1636034870000|2021-11-04 14:07:50|6033.3|6027.3|6030.2|6024.2|6033.8|6027.8|6030.2|6024.2|18
1636034880000|2021-11-04 14:08:00|6030.3|6024.3|6034.2|6028.2|6034.8|6028.8|6030.3|6024.3|12
1636034900000|2021-11-04 14:08:20|6033.7|6027.7|6030.6|6024.6|6033.7|6027.7|6030.2|6024.2|31
1636034910000|2021-11-04 14:08:30|6030.2|6024.2|6029.6|6023.6|6030.2|6024.2|6027.7|6021.7|38
1636034920000|2021-11-04 14:08:40|6029.1|6023.1|6030.1|6024.1|6031.1|6025.1|6028.6|6022.6|16
1636034930000|2021-11-04 14:08:50|6029.3|6023.3|6029.4|6023.4|6032.3|6026.3|6028.4|6022.4|38
1636034940000|2021-11-04 14:09:00|6028.9|6022.9|6030.9|6024.9|6032.4|6026.4|6028.9|6022.9|23
1636034950000|2021-11-04 14:09:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|1
1636034960000|2021-11-04 14:09:20|6028.9|6022.9|6029.3|6023.3|6029.9|6023.9|6028.9|6022.9|1
1636034970000|2021-11-04 14:09:30|6029.8|6023.8|6030.4|6024.4|6030.4|6024.4|6028.4|6022.4|28
1636034980000|2021-11-04 14:09:40|6030.9|6024.9|6030.9|6024.9|6033.9|6027.9|6030.9|6024.9|5
1636034990000|2021-11-04 14:09:50|6031.4|6025.4|6029.1|6023.1|6032.3|6026.3|6029.1|6023.1|5
1636035000000|2021-11-04 14:10:00|6030.1|6024.1|6028.6|6022.6|6030.1|6024.1|6028.1|6022.1|44
1636035010000|2021-11-04 14:10:10|6028.7|6022.7|6028.6|6022.6|6029.1|6023.1|6028.1|6022.1|2
1636035020000|2021-11-04 14:10:20|6028.1|6022.1|6030.1|6024.1|6031.6|6025.6|6028.1|6022.1|26
1636035030000|2021-11-04 14:10:30|6030.8|6024.8|6030.1|6024.1|6031.1|6025.1|6030.1|6024.1|15
1636035040000|2021-11-04 14:10:40|6029.9|6023.9|6031.6|6025.6|6031.6|6025.6|6029.1|6023.1|11
1636035050000|2021-11-04 14:10:50|6031.2|6025.2|6030.6|6024.6|6031.6|6025.6|6030.6|6024.6|2
1636035060000|2021-11-04 14:11:00|6030.1|6024.1|6033.1|6027.1|6033.1|6027.1|6030.1|6024.1|16
1636035070000|2021-11-04 14:11:10|6033.6|6027.6|6034.6|6028.6|6035.6|6029.6|6033.6|6027.6|5
1636035080000|2021-11-04 14:11:20|6034.4|6028.4|6033.1|6027.1|6034.4|6028.4|6033.1|6027.1|7
1636035090000|2021-11-04 14:11:30|6033.4|6027.4|6033.6|6027.6|6034.6|6028.6|6033.4|6027.4|5
1636035100000|2021-11-04 14:11:40|6032.3|6026.3|6032.6|6026.6|6032.6|6026.6|6031.6|6025.6|8
1636035110000|2021-11-04 14:11:50|6032.4|6026.4|6034.6|6028.6|6035.1|6029.1|6032.1|6026.1|4
1636035120000|2021-11-04 14:12:00|6033.6|6027.6|6029.6|6023.6|6033.6|6027.6|6028.9|6022.9|24
1636035130000|2021-11-04 14:12:10|6029.7|6023.7|6030.4|6024.4|6030.9|6024.9|6029.4|6023.4|3
1636035140000|2021-11-04 14:12:20|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|6029.2|6023.2|0
1636035150000|2021-11-04 14:12:30|6028.9|6022.9|6026.9|6020.9|6028.9|6022.9|6026.9|6020.9|14
1636035160000|2021-11-04 14:12:40|6026.4|6020.4|6027.9|6021.9|6027.9|6021.9|6025.9|6019.9|9
1636035170000|2021-11-04 14:12:50|6029.2|6023.2|6027.9|6021.9|6029.9|6023.9|6027.9|6021.9|7
1636035180000|2021-11-04 14:13:00|6028.1|6022.1|6029.3|6023.3|6030.2|6024.2|6027.9|6021.9|13
1636035190000|2021-11-04 14:13:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6029.8|6023.8|1
1636035200000|2021-11-04 14:13:20|6030.4|6024.4|6030.8|6024.8|6031.3|6025.3|6030.4|6024.4|0
1636035210000|2021-11-04 14:13:30|6031.3|6025.3|6037.3|6031.3|6037.8|6031.8|6031.3|6025.3|15
1636035220000|2021-11-04 14:13:40|6036.9|6030.9|6034.3|6028.3|6036.9|6030.9|6032.6|6026.6|26
1636035230000|2021-11-04 14:13:50|6033.4|6027.4|6033.8|6027.8|6034.3|6028.3|6032.8|6026.8|1
1636035240000|2021-11-04 14:14:00|6032.8|6026.8|6035.2|6029.2|6035.2|6029.2|6032.8|6026.8|20
1636035250000|2021-11-04 14:14:10|6034.3|6028.3|6034.6|6028.6|6034.7|6028.7|6033.9|6027.9|2
1636035260000|2021-11-04 14:14:20|6034.2|6028.2|6035.2|6029.2|6035.2|6029.2|6034.2|6028.2|0
1636035270000|2021-11-04 14:14:30|6035.7|6029.7|6036.9|6030.9|6036.9|6030.9|6035.2|6029.2|4
1636035280000|2021-11-04 14:14:40|6036.6|6030.6|6033.9|6027.9|6036.6|6030.6|6033.9|6027.9|10
1636035290000|2021-11-04 14:14:50|6034.4|6028.4|6034.7|6028.7|6035.3|6029.3|6034.4|6028.4|1
1636035300000|2021-11-04 14:15:00|6032.9|6026.9|6031.9|6025.9|6033.1|6027.1|6031.8|6025.8|2
1636035310000|2021-11-04 14:15:10|6032.3|6026.3|6032.7|6026.7|6032.7|6026.7|6032.3|6026.3|1
1636035320000|2021-11-04 14:15:20|6035.1|6029.1|6035.6|6029.6|6035.6|6029.6|6034.9|6028.9|16
1636035330000|2021-11-04 14:15:30|6035.7|6029.7|6036.1|6030.1|6036.1|6030.1|6035.7|6029.7|1
1636035340000|2021-11-04 14:15:40|6036.9|6030.9|6035.4|6029.4|6036.9|6030.9|6035.4|6029.4|5
1636035350000|2021-11-04 14:15:50|6035.6|6029.6|6036.4|6030.4|6036.6|6030.6|6035.6|6029.6|2
1636035360000|2021-11-04 14:16:00|6035.8|6029.8|6038.1|6032.1|6038.1|6032.1|6035.8|6029.8|9
1636035370000|2021-11-04 14:16:10|6038.4|6032.4|6035.8|6029.8|6038.6|6032.6|6035.8|6029.8|13
1636035380000|2021-11-04 14:16:20|6035.3|6029.3|6035.9|6029.9|6035.9|6029.9|6035.3|6029.3|0
1636035390000|2021-11-04 14:16:30|6036.3|6030.3|6031.9|6025.9|6037.4|6031.4|6031.8|6025.8|12
1636035400000|2021-11-04 14:16:40|6032|6026|6032.3|6026.3|6033.3|6027.3|6032|6026|4
1636035410000|2021-11-04 14:16:50|6031.3|6025.3|6030.2|6024.2|6032.3|6026.3|6030.2|6024.2|4
1636035420000|2021-11-04 14:17:00|6029.2|6023.2|6022.7|6016.7|6029.2|6023.2|6021.7|6015.7|19
1636035430000|2021-11-04 14:17:10|6023.2|6017.2|6022.7|6016.7|6023.2|6017.2|6022.7|6016.7|1
1636035440000|2021-11-04 14:17:20|6023.2|6017.2|6022.7|6016.7|6023.3|6017.3|6022.7|6016.7|10
1636035450000|2021-11-04 14:17:30|6022.6|6016.6|6022.7|6016.7|6022.7|6016.7|6022.6|6016.6|3
1636035460000|2021-11-04 14:17:40|6022.8|6016.8|6023.2|6017.2|6023.2|6017.2|6022.7|6016.7|3
1636035470000|2021-11-04 14:17:50|6023.9|6017.9|6023.1|6017.1|6024.8|6018.8|6022.7|6016.7|5
1636035480000|2021-11-04 14:18:00|6023.6|6017.6|6025.2|6019.2|6025.2|6019.2|6023.1|6017.1|8
1636035490000|2021-11-04 14:18:10|6026.2|6020.2|6025.6|6019.6|6026.3|6020.3|6025.6|6019.6|7
1636035500000|2021-11-04 14:18:20|6025.2|6019.2|6025.7|6019.7|6025.7|6019.7|6022.7|6016.7|17
1636035510000|2021-11-04 14:18:30|6025.8|6019.8|6023.7|6017.7|6026.2|6020.2|6023.7|6017.7|4
1636035520000|2021-11-04 14:18:40|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|3
1636035530000|2021-11-04 14:18:50|6023.9|6017.9|6025.1|6019.1|6025.1|6019.1|6022.1|6016.1|14
1636035540000|2021-11-04 14:19:00|6024.8|6018.8|6023.6|6017.6|6024.8|6018.8|6023.4|6017.4|3
1636035550000|2021-11-04 14:19:10|6024.4|6018.4|6024.1|6018.1|6025.6|6019.6|6024.1|6018.1|47
1636035560000|2021-11-04 14:19:20|6023.6|6017.6|6019.1|6013.1|6023.6|6017.6|6018.7|6012.7|22
1636035570000|2021-11-04 14:19:30|6018.9|6012.9|6015.3|6009.3|6019.1|6013.1|6015.3|6009.3|46
1636035580000|2021-11-04 14:19:40|6014.9|6008.9|6012.8|6006.8|6015.3|6009.3|6012.2|6006.2|17
1636035590000|2021-11-04 14:19:50|6011.7|6005.7|6012.2|6006.2|6012.2|6006.2|6011.7|6005.7|18
1636035600000|2021-11-04 14:20:00|6009.2|6003.2|6009.8|6003.8|6010.4|6004.4|6009.2|6003.2|71
1636035610000|2021-11-04 14:20:10|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.2|6003.2|11
1636035620000|2021-11-04 14:20:20|6009.3|6003.3|6008.4|6002.4|6009.9|6003.9|6008.4|6002.4|23
1636035630000|2021-11-04 14:20:30|6008.7|6002.7|6011.2|6005.2|6011.6|6005.6|6008.7|6002.7|24
1636035640000|2021-11-04 14:20:40|6009.8|6003.8|6010.1|6004.1|6010.9|6004.9|6008.7|6002.7|6
1636035650000|2021-11-04 14:20:50|6009.4|6003.4|6008.8|6002.8|6010.7|6004.7|6008.4|6002.4|55
1636035660000|2021-11-04 14:21:00|6009.1|6003.1|6007.1|6001.1|6009.4|6003.4|6002.9|5996.9|23
1636035670000|2021-11-04 14:21:10|6006.8|6000.8|6007.1|6001.1|6007.1|6001.1|6006.4|6000.4|13
1636035680000|2021-11-04 14:21:20|6007.4|6001.4|6007.3|6001.3|6007.8|6001.8|6007.3|6001.3|2
1636035690000|2021-11-04 14:21:30|6007.7|6001.7|6011.4|6005.4|6011.4|6005.4|6007.7|6001.7|16
1636035700000|2021-11-04 14:21:40|6011.6|6005.6|6012.7|6006.7|6013.1|6007.1|6011.6|6005.6|4
1636035710000|2021-11-04 14:21:50|6013.1|6007.1|6013.9|6007.9|6015.1|6009.1|6013.1|6007.1|13
1636035720000|2021-11-04 14:22:00|6013.1|6007.1|6009.1|6003.1|6013.1|6007.1|6008.4|6002.4|47
1636035730000|2021-11-04 14:22:10|6009.2|6003.2|6010.4|6004.4|6010.9|6004.9|6009.1|6003.1|11
1636035740000|2021-11-04 14:22:20|6009.9|6003.9|6006.9|6000.9|6009.9|6003.9|6006.4|6000.4|6
1636035750000|2021-11-04 14:22:30|6007.1|6001.1|6005.9|5999.9|6007.6|6001.6|6005.8|5999.8|27
1636035760000|2021-11-04 14:22:40|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|11
1636035770000|2021-11-04 14:22:50|6005.2|5999.2|6005.3|5999.3|6005.3|5999.3|6005.1|5999.1|6
1636035780000|2021-11-04 14:23:00|6004.7|5998.7|6004.3|5998.3|6004.8|5998.8|6003.7|5997.7|21
1636035790000|2021-11-04 14:23:10|6004.2|5998.2|5998.3|5992.3|6004.2|5998.2|5996.3|5990.3|129
1636035800000|2021-11-04 14:23:20|5998.1|5992.1|5995.1|5989.1|5998.1|5992.1|5994.2|5988.2|77
1636035810000|2021-11-04 14:23:30|5995.8|5989.8|5993.6|5987.6|5997.2|5991.2|5993.6|5987.6|13
1636035820000|2021-11-04 14:23:40|5993.7|5987.7|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|18
1636035830000|2021-11-04 14:23:50|5994.2|5988.2|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|16
1636035840000|2021-11-04 14:24:00|5994.1|5988.1|5995.2|5989.2|5996.9|5990.9|5994.1|5988.1|57
1636035850000|2021-11-04 14:24:10|5995.6|5989.6|5996.2|5990.2|5997.6|5991.6|5995.6|5989.6|15
1636035860000|2021-11-04 14:24:20|5995.4|5989.4|6000.7|5994.7|6001.2|5995.2|5995.4|5989.4|10
1636035870000|2021-11-04 14:24:30|6001.1|5995.1|5999.4|5993.4|6001.2|5995.2|5999.4|5993.4|13
1636035880000|2021-11-04 14:24:40|5999.3|5993.3|5997.2|5991.2|6001.3|5995.3|5997.2|5991.2|32
1636035890000|2021-11-04 14:24:50|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5996.8|5990.8|10
1636035900000|2021-11-04 14:25:00|5996.2|5990.2|5997.2|5991.2|5997.2|5991.2|5994.2|5988.2|13
1636035910000|2021-11-04 14:25:10|5997.6|5991.6|5998.6|5992.6|5998.7|5992.7|5997.6|5991.6|10
1636035920000|2021-11-04 14:25:20|5998.1|5992.1|5999.2|5993.2|6000.6|5994.6|5998.1|5992.1|19
1636035930000|2021-11-04 14:25:30|5999.1|5993.1|6000.2|5994.2|6000.2|5994.2|5998.6|5992.6|6
1636035940000|2021-11-04 14:25:40|5999.7|5993.7|6000.1|5994.1|6000.1|5994.1|5999.7|5993.7|0
1636035950000|2021-11-04 14:25:50|5999.6|5993.6|5996.2|5990.2|5999.6|5993.6|5995.7|5989.7|8
1636035960000|2021-11-04 14:26:00|5996.6|5990.6|5994.2|5988.2|5996.6|5990.6|5994.2|5988.2|20
1636035970000|2021-11-04 14:26:10|5993.4|5987.4|5991.6|5985.6|5993.4|5987.4|5991.6|5985.6|65
1636035980000|2021-11-04 14:26:20|5991.2|5985.2|5991.6|5985.6|5992.4|5986.4|5991.1|5985.1|41
1636035990000|2021-11-04 14:26:30|5991.4|5985.4|5991.1|5985.1|5991.6|5985.6|5991.1|5985.1|3
1636036000000|2021-11-04 14:26:40|5984.3|5978.3|5986.9|5980.9|5986.9|5980.9|5984.3|5978.3|108
1636036010000|2021-11-04 14:26:50|5987.1|5981.1|5986.6|5980.6|5987.6|5981.6|5985.6|5979.6|17
1636036020000|2021-11-04 14:27:00|5986.1|5980.1|5983.6|5977.6|5987.6|5981.6|5983.6|5977.6|34
1636036030000|2021-11-04 14:27:10|5982.8|5976.8|5981.1|5975.1|5982.8|5976.8|5979.4|5973.4|43
1636036040000|2021-11-04 14:27:20|5980.7|5974.7|5981.1|5975.1|5981.1|5975.1|5979.4|5973.4|8
1636036050000|2021-11-04 14:27:30|5980.8|5974.8|5979.9|5973.9|5980.8|5974.8|5979.9|5973.9|13
1636036060000|2021-11-04 14:27:40|5980.1|5974.1|5979.4|5973.4|5980.1|5974.1|5979.4|5973.4|11
1636036070000|2021-11-04 14:27:50|5980.1|5974.1|5980.6|5974.6|5981.1|5975.1|5980.1|5974.1|11
1636036080000|2021-11-04 14:28:00|5980.2|5974.2|5978.6|5972.6|5980.7|5974.7|5978.4|5972.4|20
1636036090000|2021-11-04 14:28:10|5978.8|5972.8|5979.2|5973.2|5979.3|5973.3|5978.7|5972.7|5
1636036100000|2021-11-04 14:28:20|5979.1|5973.1|5979.6|5973.6|5979.7|5973.7|5978.9|5972.9|9
1636036110000|2021-11-04 14:28:30|5979.2|5973.2|5977.4|5971.4|5979.7|5973.7|5977.4|5971.4|73
1636036120000|2021-11-04 14:28:40|5977.2|5971.2|5975.8|5969.8|5977.2|5971.2|5975.8|5969.8|68
1636036130000|2021-11-04 14:28:50|5973.7|5967.7|5976.9|5970.9|5978.9|5972.9|5972.8|5966.8|95
1636036140000|2021-11-04 14:29:00|5976.8|5970.8|5979.2|5973.2|5979.2|5973.2|5976.6|5970.6|17
1636036150000|2021-11-04 14:29:10|5979.1|5973.1|5982.9|5976.9|5983.7|5977.7|5978.4|5972.4|27
1636036160000|2021-11-04 14:29:20|5983.1|5977.1|5981.6|5975.6|5983.1|5977.1|5979.6|5973.6|10
1636036170000|2021-11-04 14:29:30|5981.7|5975.7|5984.3|5978.3|5984.3|5978.3|5981.4|5975.4|4
1636036180000|2021-11-04 14:29:40|5984.4|5978.4|5985.1|5979.1|5987.7|5981.7|5982.4|5976.4|27
1636036190000|2021-11-04 14:29:50|5984.6|5978.6|5987.6|5981.6|5988.6|5982.6|5984.6|5978.6|20
1636036200000|2021-11-04 14:30:00|5987.1|5981.1|5988.2|5982.2|5991.2|5985.2|5987.1|5981.1|22
1636036210000|2021-11-04 14:30:10|5987.7|5981.7|5986.3|5980.3|5988.8|5982.8|5985.2|5979.2|15
1636036220000|2021-11-04 14:30:20|5986.2|5980.2|5979.6|5973.6|5986.2|5980.2|5979.6|5973.6|17
1636036230000|2021-11-04 14:30:30|5980.4|5974.4|5977.1|5971.1|5980.6|5974.6|5977.1|5971.1|13
1636036240000|2021-11-04 14:30:40|5976.1|5970.1|5979.1|5973.1|5979.1|5973.1|5974.1|5968.1|19
1636036250000|2021-11-04 14:30:50|5978.1|5972.1|5976.6|5970.6|5978.1|5972.1|5976.1|5970.1|15
1636036260000|2021-11-04 14:31:00|5976.4|5970.4|5978.6|5972.6|5978.6|5972.6|5976.4|5970.4|13
1636036270000|2021-11-04 14:31:10|5978.1|5972.1|5977.6|5971.6|5978.6|5972.6|5977.6|5971.6|9
1636036280000|2021-11-04 14:31:20|5976.3|5970.3|5979.1|5973.1|5979.1|5973.1|5976.1|5970.1|6
1636036290000|2021-11-04 14:31:30|5978.9|5972.9|5978.1|5972.1|5978.9|5972.9|5977.1|5971.1|17
1636036300000|2021-11-04 14:31:40|5977.6|5971.6|5976.6|5970.6|5977.6|5971.6|5976.1|5970.1|12
1636036310000|2021-11-04 14:31:50|5977.4|5971.4|5976.4|5970.4|5977.8|5971.8|5975.7|5969.7|12
1636036320000|2021-11-04 14:32:00|5975.7|5969.7|5976.3|5970.3|5977.9|5971.9|5975.4|5969.4|38
1636036330000|2021-11-04 14:32:10|5976.2|5970.2|5975.8|5969.8|5976.2|5970.2|5975.3|5969.3|10
1636036340000|2021-11-04 14:32:20|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5975.8|5969.8|8
1636036350000|2021-11-04 14:32:30|5977.3|5971.3|5976.8|5970.8|5977.8|5971.8|5976.8|5970.8|10
1636036360000|2021-11-04 14:32:40|5976.3|5970.3|5975.8|5969.8|5977.3|5971.3|5974.8|5968.8|13
1636036370000|2021-11-04 14:32:50|5975.3|5969.3|5976.3|5970.3|5976.3|5970.3|5975.3|5969.3|13
1636036380000|2021-11-04 14:33:00|5975.7|5969.7|5975.3|5969.3|5976.8|5970.8|5974.7|5968.7|11
1636036390000|2021-11-04 14:33:10|5975.8|5969.8|5976.2|5970.2|5976.8|5970.8|5975.8|5969.8|16
1636036400000|2021-11-04 14:33:20|5975.8|5969.8|5984.3|5978.3|5984.3|5978.3|5975.8|5969.8|24
1636036410000|2021-11-04 14:33:30|5986.8|5980.8|5985.3|5979.3|5987.3|5981.3|5983.8|5977.8|22
1636036420000|2021-11-04 14:33:40|5988.8|5982.8|5984.8|5978.8|5988.8|5982.8|5984.3|5978.3|22
1636036430000|2021-11-04 14:33:50|5984.9|5978.9|5987.3|5981.3|5988.8|5982.8|5983.3|5977.3|12
1636036440000|2021-11-04 14:34:00|5988.3|5982.3|5985.4|5979.4|5988.3|5982.3|5982.3|5976.3|10
1636036450000|2021-11-04 14:34:10|5985.8|5979.8|5989.3|5983.3|5989.4|5983.4|5985.3|5979.3|44
1636036460000|2021-11-04 14:34:20|5987.8|5981.8|5988.9|5982.9|5989.9|5983.9|5987.8|5981.8|16
1636036470000|2021-11-04 14:34:30|5989.1|5983.1|5988.6|5982.6|5989.9|5983.9|5988.3|5982.3|9
1636036480000|2021-11-04 14:34:40|5988.1|5982.1|5988.4|5982.4|5989.9|5983.9|5988.1|5982.1|12
1636036490000|2021-11-04 14:34:50|5988.9|5982.9|5991.3|5985.3|5991.3|5985.3|5988.9|5982.9|39
1636036500000|2021-11-04 14:35:00|5989.3|5983.3|5992.3|5986.3|5993.4|5987.4|5989.3|5983.3|24
1636036510000|2021-11-04 14:35:10|5992.4|5986.4|5989.3|5983.3|5993.8|5987.8|5988.8|5982.8|34
1636036520000|2021-11-04 14:35:20|5989.4|5983.4|5995.3|5989.3|5996.8|5990.8|5988.8|5982.8|19
1636036530000|2021-11-04 14:35:30|5994.3|5988.3|5992.3|5986.3|5994.3|5988.3|5992.3|5986.3|14
1636036540000|2021-11-04 14:35:40|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|5994.3|5988.3|14
1636036550000|2021-11-04 14:35:50|5996.2|5990.2|5997.8|5991.8|5997.8|5991.8|5995.3|5989.3|13
1636036560000|2021-11-04 14:36:00|5998.3|5992.3|6001.9|5995.9|6003.8|5997.8|5997.8|5991.8|38
1636036570000|2021-11-04 14:36:10|6001.6|5995.6|6000.3|5994.3|6002.1|5996.1|5999.3|5993.3|25
1636036580000|2021-11-04 14:36:20|6001.3|5995.3|5999.6|5993.6|6001.3|5995.3|5998.7|5992.7|35
1636036590000|2021-11-04 14:36:30|5999.4|5993.4|6004.9|5998.9|6007.3|6001.3|5999.1|5993.1|64
1636036600000|2021-11-04 14:36:40|6006.4|6000.4|6003.3|5997.3|6006.4|6000.4|6003.3|5997.3|10
1636036610000|2021-11-04 14:36:50|6003.9|5997.9|6008.8|6002.8|6008.8|6002.8|6003.8|5997.8|7
1636036620000|2021-11-04 14:37:00|6008.7|6002.7|6008.9|6002.9|6008.9|6002.9|6005.4|5999.4|16
1636036630000|2021-11-04 14:37:10|6008.8|6002.8|6004.9|5998.9|6008.8|6002.8|6004.9|5998.9|5
1636036640000|2021-11-04 14:37:20|6004.3|5998.3|6004.7|5998.7|6005.3|5999.3|6004.3|5998.3|6
1636036650000|2021-11-04 14:37:30|6004.6|5998.6|6005.3|5999.3|6005.3|5999.3|6004.6|5998.6|5
1636036660000|2021-11-04 14:37:40|6005.2|5999.2|5999.9|5993.9|6005.2|5999.2|5999.9|5993.9|6
1636036670000|2021-11-04 14:37:50|5999.4|5993.4|5998.3|5992.3|5999.4|5993.4|5998.3|5992.3|6
1636036680000|2021-11-04 14:38:00|6001.9|5995.9|6001.4|5995.4|6001.9|5995.9|6000.3|5994.3|10
1636036690000|2021-11-04 14:38:10|6001.9|5995.9|6003.4|5997.4|6003.4|5997.4|6001.9|5995.9|4
1636036700000|2021-11-04 14:38:20|6005.4|5999.4|6008.3|6002.3|6008.3|6002.3|6004.1|5998.1|5
1636036710000|2021-11-04 14:38:30|6006.7|6000.7|6005.9|5999.9|6010.1|6004.1|6005.1|5999.1|29
1636036720000|2021-11-04 14:38:40|6004.6|5998.6|6006.9|6000.9|6006.9|6000.9|6004.6|5998.6|5
1636036730000|2021-11-04 14:38:50|6007.7|6001.7|6008.8|6002.8|6009.8|6003.8|6007.7|6001.7|9
1636036740000|2021-11-04 14:39:00|6009.6|6003.6|6014.9|6008.9|6014.9|6008.9|6009.6|6003.6|76
1636036750000|2021-11-04 14:39:10|6014.6|6008.6|6012.4|6006.4|6014.6|6008.6|6012.2|6006.2|11
1636036760000|2021-11-04 14:39:20|6011.8|6005.8|6011.3|6005.3|6011.8|6005.8|6010.8|6004.8|7
1636036770000|2021-11-04 14:39:30|6017.3|6011.3|6017.1|6011.1|6017.3|6011.3|6015.6|6009.6|9
1636036780000|2021-11-04 14:39:40|6016.9|6010.9|6013.9|6007.9|6016.9|6010.9|6013.9|6007.9|15
1636036790000|2021-11-04 14:39:50|6014.6|6008.6|6022.4|6016.4|6023.4|6017.4|6014.6|6008.6|35
1636036800000|2021-11-04 14:40:00|6022.3|6016.3|6016.4|6010.4|6022.6|6016.6|6016.4|6010.4|15
1636036810000|2021-11-04 14:40:10|6016.6|6010.6|6016.1|6010.1|6016.6|6010.6|6014.9|6008.9|5
1636036820000|2021-11-04 14:40:20|6016.8|6010.8|6018.9|6012.9|6018.9|6012.9|6016.6|6010.6|7
1636036830000|2021-11-04 14:40:30|6019.4|6013.4|6018.4|6012.4|6020.6|6014.6|6018.4|6012.4|9
1636036840000|2021-11-04 14:40:40|6017.9|6011.9|6014.2|6008.2|6017.9|6011.9|6014.2|6008.2|14
1636036850000|2021-11-04 14:40:50|6014.8|6008.8|6011.7|6005.7|6016.3|6010.3|6011.7|6005.7|33
1636036860000|2021-11-04 14:41:00|6010.2|6004.2|6009.8|6003.8|6010.2|6004.2|6009.7|6003.7|7
1636036870000|2021-11-04 14:41:10|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1636036880000|2021-11-04 14:41:20|||||||||3
1636036890000|2021-11-04 14:41:30|6009.8|6003.8|6008.9|6002.9|6009.8|6003.8|6008.6|6002.6|2
1636036900000|2021-11-04 14:41:40|6009.3|6003.3|6012.3|6006.3|6012.8|6006.8|6009.3|6003.3|6
1636036910000|2021-11-04 14:41:50|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|2
1636036920000|2021-11-04 14:42:00|6013.3|6007.3|6011.4|6005.4|6013.3|6007.3|6009.9|6003.9|9
1636036930000|2021-11-04 14:42:10|6010.8|6004.8|6012.4|6006.4|6012.4|6006.4|6010.8|6004.8|5
1636036940000|2021-11-04 14:42:20|6013.1|6007.1|6011.3|6005.3|6013.6|6007.6|6011.2|6005.2|12
1636036950000|2021-11-04 14:42:30|6011.2|6005.2|6009.3|6003.3|6011.2|6005.2|6008.8|6002.8|4
1636036960000|2021-11-04 14:42:40|6009.4|6003.4|6005.9|5999.9|6009.4|6003.4|6005.9|5999.9|5
1636036970000|2021-11-04 14:42:50|6006.1|6000.1|6004.9|5998.9|6006.1|6000.1|6004.4|5998.4|1
1636036980000|2021-11-04 14:43:00|6005.1|5999.1|6002.6|5996.6|6005.1|5999.1|6001.9|5995.9|5
1636036990000|2021-11-04 14:43:10|6002.4|5996.4|6006.1|6000.1|6006.1|6000.1|6002.4|5996.4|8
1636037000000|2021-11-04 14:43:20|6005.9|5999.9|6004.9|5998.9|6007.1|6001.1|6004.9|5998.9|8
1636037010000|2021-11-04 14:43:30|6004.4|5998.4|6002.9|5996.9|6005.3|5999.3|6002.9|5996.9|2
1636037020000|2021-11-04 14:43:40|6001.9|5995.9|5998.4|5992.4|6001.9|5995.9|5998.4|5992.4|8
1636037030000|2021-11-04 14:43:50|5999.9|5993.9|6002.3|5996.3|6002.3|5996.3|5998.9|5992.9|22
1636037040000|2021-11-04 14:44:00|6003.8|5997.8|6004.3|5998.3|6004.3|5998.3|6003.6|5997.6|14
1636037050000|2021-11-04 14:44:10|6000.9|5994.9|6004.9|5998.9|6004.9|5998.9|6000.9|5994.9|22
1636037060000|2021-11-04 14:44:20|6004.4|5998.4|6005.9|5999.9|6005.9|5999.9|6004.4|5998.4|4
1636037070000|2021-11-04 14:44:30|6005.4|5999.4|6005.9|5999.9|6005.9|5999.9|6005.4|5999.4|7
1636037080000|2021-11-04 14:44:40|6005.4|5999.4|6006.9|6000.9|6006.9|6000.9|6005.4|5999.4|2
1636037090000|2021-11-04 14:44:50|6006.8|6000.8|6006.4|6000.4|6006.8|6000.8|6006.4|6000.4|0
1636037100000|2021-11-04 14:45:00|6005.4|5999.4|6005.9|5999.9|6006.9|6000.9|6003.9|5997.9|18
1636037110000|2021-11-04 14:45:10|6006.1|6000.1|6007.4|6001.4|6007.9|6001.9|6005.8|5999.8|9
1636037120000|2021-11-04 14:45:20|6006.4|6000.4|6006.9|6000.9|6008.9|6002.9|6006.4|6000.4|27
1636037130000|2021-11-04 14:45:30|6007.4|6001.4|6009.4|6003.4|6009.4|6003.4|6007.4|6001.4|3
1636037150000|2021-11-04 14:45:50|6008.9|6002.9|6009.4|6003.4|6009.4|6003.4|6008.9|6002.9|4
1636037160000|2021-11-04 14:46:00|6009.1|6003.1|6008.4|6002.4|6009.1|6003.1|6007.9|6001.9|3
1636037170000|2021-11-04 14:46:10|6009.4|6003.4|6008.1|6002.1|6009.4|6003.4|6008.1|6002.1|12
1636037180000|2021-11-04 14:46:20|6007.6|6001.6|6007.9|6001.9|6007.9|6001.9|6007.6|6001.6|12
1636037190000|2021-11-04 14:46:30|6010.9|6004.9|6010.9|6004.9|6011.3|6005.3|6009.9|6003.9|13
1636037200000|2021-11-04 14:46:40|6010.3|6004.3|6011.9|6005.9|6011.9|6005.9|6009.9|6003.9|3
1636037210000|2021-11-04 14:46:50|6012.4|6006.4|6012.3|6006.3|6012.4|6006.4|6012.3|6006.3|2
1636037220000|2021-11-04 14:47:00|6011.9|6005.9|6009.4|6003.4|6011.9|6005.9|6008.4|6002.4|22
1636037230000|2021-11-04 14:47:10|6009.1|6003.1|6003.4|5997.4|6009.1|6003.1|6002.9|5996.9|15
1636037240000|2021-11-04 14:47:20|6003.9|5997.9|6002.9|5996.9|6003.9|5997.9|6002.9|5996.9|2
1636037250000|2021-11-04 14:47:30|6002.8|5996.8|6000.4|5994.4|6002.8|5996.8|5999.9|5993.9|10
1636037260000|2021-11-04 14:47:40|6000.9|5994.9|6002.7|5996.7|6002.7|5996.7|6000.9|5994.9|11
1636037270000|2021-11-04 14:47:50|6002.3|5996.3|6000.8|5994.8|6002.3|5996.3|6000.8|5994.8|1
1636037280000|2021-11-04 14:48:00|6001.3|5995.3|6000.6|5994.6|6001.3|5995.3|6000.6|5994.6|8
1636037290000|2021-11-04 14:48:10|6001.1|5995.1|6000.1|5994.1|6001.1|5995.1|5998.6|5992.6|14
1636037300000|2021-11-04 14:48:20|6000.6|5994.6|6000.1|5994.1|6000.7|5994.7|6000.1|5994.1|3
1636037310000|2021-11-04 14:48:30|6000.8|5994.8|5998.6|5992.6|6001.4|5995.4|5998.6|5992.6|9
1636037320000|2021-11-04 14:48:40|5998.7|5992.7|5998.6|5992.6|5998.7|5992.7|5998.6|5992.6|2
1636037330000|2021-11-04 14:48:50|5998.7|5992.7|5999.1|5993.1|5999.1|5993.1|5998.4|5992.4|6
1636037340000|2021-11-04 14:49:00|5999.3|5993.3|5999.6|5993.6|6000.1|5994.1|5998.1|5992.1|14
1636037350000|2021-11-04 14:49:10|5999.4|5993.4|5999.1|5993.1|5999.4|5993.4|5998.1|5992.1|15
1636037360000|2021-11-04 14:49:20|5998.9|5992.9|5993.6|5987.6|5998.9|5992.9|5990.6|5984.6|38
1636037370000|2021-11-04 14:49:30|5993.4|5987.4|5989.6|5983.6|5993.4|5987.4|5989.6|5983.6|5
1636037380000|2021-11-04 14:49:40|5989.1|5983.1|5988.1|5982.1|5989.1|5983.1|5988.1|5982.1|22
1636037390000|2021-11-04 14:49:50|5987.9|5981.9|5989.6|5983.6|5989.6|5983.6|5987.4|5981.4|6
1636037400000|2021-11-04 14:50:00|5991.9|5985.9|5989.6|5983.6|5991.9|5985.9|5988.9|5982.9|17
1636037410000|2021-11-04 14:50:10|5990.1|5984.1|5989.6|5983.6|5990.1|5984.1|5989.6|5983.6|1
1636037420000|2021-11-04 14:50:20|5989.1|5983.1|5989.6|5983.6|5989.6|5983.6|5987.9|5981.9|6
1636037430000|2021-11-04 14:50:30|5987.9|5981.9|5988.6|5982.6|5988.6|5982.6|5987.9|5981.9|13
1636037440000|2021-11-04 14:50:40|5988.9|5982.9|5990.6|5984.6|5990.7|5984.7|5988.9|5982.9|3
1636037450000|2021-11-04 14:50:50|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|0
1636037460000|2021-11-04 14:51:00|5991.4|5985.4|5992.4|5986.4|5992.6|5986.6|5990.6|5984.6|7
1636037470000|2021-11-04 14:51:10|5992.6|5986.6|5994.6|5988.6|5994.6|5988.6|5992.1|5986.1|4
1636037480000|2021-11-04 14:51:20|5993.6|5987.6|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|6
1636037490000|2021-11-04 14:51:30|5995.6|5989.6|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|5
1636037500000|2021-11-04 14:51:40|5995.3|5989.3|5994.1|5988.1|5997.6|5991.6|5994.1|5988.1|8
1636037510000|2021-11-04 14:51:50|5994.6|5988.6|5992.6|5986.6|5994.6|5988.6|5992.6|5986.6|8
1636037520000|2021-11-04 14:52:00|5992.1|5986.1|5993.6|5987.6|5993.6|5987.6|5991.1|5985.1|7
1636037530000|2021-11-04 14:52:10|5994.7|5988.7|5993.1|5987.1|5995.1|5989.1|5992.7|5986.7|4
1636037540000|2021-11-04 14:52:20|5992.7|5986.7|5994.1|5988.1|5994.1|5988.1|5992.6|5986.6|5
1636037550000|2021-11-04 14:52:30|5995.2|5989.2|5995.6|5989.6|5995.6|5989.6|5995.2|5989.2|7
1636037560000|2021-11-04 14:52:40|5994.7|5988.7|5998.1|5992.1|5998.1|5992.1|5994.1|5988.1|7
1636037570000|2021-11-04 14:52:50|5997.6|5991.6|5997.1|5991.1|5997.9|5991.9|5997.1|5991.1|12
1636037580000|2021-11-04 14:53:00|5996.6|5990.6|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|4
1636037600000|2021-11-04 14:53:20|5996.4|5990.4|5994.6|5988.6|5996.4|5990.4|5994.6|5988.6|2
1636037610000|2021-11-04 14:53:30|5994.1|5988.1|5996.6|5990.6|5997.6|5991.6|5994.1|5988.1|7
1636037620000|2021-11-04 14:53:40|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|4
1636037630000|2021-11-04 14:53:50|5996.1|5990.1|5995.9|5989.9|5996.1|5990.1|5995.9|5989.9|2
1636037640000|2021-11-04 14:54:00|5996.1|5990.1|5998.1|5992.1|5998.1|5992.1|5996.1|5990.1|3
1636037650000|2021-11-04 14:54:10|5997.6|5991.6|5997.6|5991.6|5998.1|5992.1|5996.9|5990.9|8
1636037660000|2021-11-04 14:54:20|5997.1|5991.1|5996.9|5990.9|5997.2|5991.2|5996.9|5990.9|2
1636037670000|2021-11-04 14:54:30|5995.3|5989.3|5993.3|5987.3|5995.3|5989.3|5992.7|5986.7|2
1636037680000|2021-11-04 14:54:40|5993.1|5987.1|5991.9|5985.9|5993.1|5987.1|5991.8|5985.8|2
1636037690000|2021-11-04 14:54:50|5993.1|5987.1|5996.6|5990.6|5996.6|5990.6|5993.1|5987.1|10
1636037700000|2021-11-04 14:55:00|5996.1|5990.1|5995.9|5989.9|5996.1|5990.1|5995.4|5989.4|0
1636037710000|2021-11-04 14:55:10|||||||||1
1636037720000|2021-11-04 14:55:20|5995.8|5989.8|5994.9|5988.9|5995.9|5989.9|5994.9|5988.9|10
1636037730000|2021-11-04 14:55:30|5994.6|5988.6|5993.9|5987.9|5995.1|5989.1|5993.9|5987.9|24
1636037740000|2021-11-04 14:55:40|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|11
1636037750000|2021-11-04 14:55:50|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.3|5982.3|13
1636037760000|2021-11-04 14:56:00|5988.3|5982.3|5989.6|5983.6|5990.9|5984.9|5988.3|5982.3|7
1636037770000|2021-11-04 14:56:10|5990.6|5984.6|5988.9|5982.9|5990.9|5984.9|5988.9|5982.9|12
1636037780000|2021-11-04 14:56:20|5988.3|5982.3|5987.7|5981.7|5988.3|5982.3|5987.7|5981.7|3
1636037790000|2021-11-04 14:56:30|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.7|5981.7|1
1636037800000|2021-11-04 14:56:40|5987.7|5981.7|5987.8|5981.8|5987.9|5981.9|5987.7|5981.7|2
1636037810000|2021-11-04 14:56:50|5987.9|5981.9|5987.7|5981.7|5987.9|5981.9|5987.7|5981.7|0
1636037820000|2021-11-04 14:57:00|5989.4|5983.4|5987.8|5981.8|5989.4|5983.4|5987.7|5981.7|14
1636037830000|2021-11-04 14:57:10|5987.7|5981.7|5989.8|5983.8|5989.8|5983.8|5987.7|5981.7|6
1636037840000|2021-11-04 14:57:20|5989.7|5983.7|5988.8|5982.8|5989.8|5983.8|5988.8|5982.8|20
1636037850000|2021-11-04 14:57:30|5988.6|5982.6|5989.3|5983.3|5989.8|5983.8|5988.6|5982.6|31
1636037860000|2021-11-04 14:57:40|5989.4|5983.4|5988.3|5982.3|5989.4|5983.4|5987.8|5981.8|8
1636037870000|2021-11-04 14:57:50|5988.8|5982.8|5988.3|5982.3|5988.8|5982.8|5988.3|5982.3|3
1636037880000|2021-11-04 14:58:00|5987.7|5981.7|5987.8|5981.8|5987.8|5981.8|5987.6|5981.6|4
1636037890000|2021-11-04 14:58:10|5988.3|5982.3|5988.3|5982.3|5989.8|5983.8|5987.8|5981.8|16
1636037900000|2021-11-04 14:58:20|5988.2|5982.2|5988.9|5982.9|5989.8|5983.8|5988.2|5982.2|26
1636037910000|2021-11-04 14:58:30|5989.3|5983.3|5988.8|5982.8|5989.3|5983.3|5987.8|5981.8|6
1636037920000|2021-11-04 14:58:40|5988.7|5982.7|5989.8|5983.8|5989.8|5983.8|5988.7|5982.7|10
1636037930000|2021-11-04 14:58:50|5989.6|5983.6|5988.8|5982.8|5989.6|5983.6|5987.8|5981.8|20
1636037940000|2021-11-04 14:59:00|5987.7|5981.7|5987.2|5981.2|5988.2|5982.2|5987.2|5981.2|16
1636037950000|2021-11-04 14:59:10|5987.7|5981.7|5987.7|5981.7|5988.3|5982.3|5987.2|5981.2|20
1636037960000|2021-11-04 14:59:20|5987.8|5981.8|5988.3|5982.3|5989.3|5983.3|5987.8|5981.8|5
1636037970000|2021-11-04 14:59:30|5988.2|5982.2|5987.7|5981.7|5988.2|5982.2|5987.2|5981.2|3
1636037980000|2021-11-04 14:59:40|5987.3|5981.3|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|3
1636037990000|2021-11-04 14:59:50|5987.8|5981.8|5987.7|5981.7|5988.7|5982.7|5987.4|5981.4|8
1636038000000|2021-11-04 15:00:00|5987.2|5981.2|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|36
1636038010000|2021-11-04 15:00:10|5987.8|5981.8|5987.7|5981.7|5988.6|5982.6|5987.2|5981.2|12
1636038020000|2021-11-04 15:00:20|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|11
1636038030000|2021-11-04 15:00:30|5987.7|5981.7|5987.2|5981.2|5987.7|5981.7|5987.2|5981.2|34
1636038040000|2021-11-04 15:00:40|5987.4|5981.4|5982.6|5976.6|5987.4|5981.4|5982.6|5976.6|28
1636038050000|2021-11-04 15:00:50|5981.9|5975.9|5981.9|5975.9|5982.6|5976.6|5981.9|5975.9|15
1636038060000|2021-11-04 15:01:00|5981.6|5975.6|5979.6|5973.6|5981.6|5975.6|5979.1|5973.1|17
1636038070000|2021-11-04 15:01:10|5979.7|5973.7|5979.1|5973.1|5979.7|5973.7|5979.1|5973.1|6
1636038080000|2021-11-04 15:01:20|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|4
1636038090000|2021-11-04 15:01:30|5978.6|5972.6|5979.1|5973.1|5979.6|5973.6|5978.4|5972.4|15
1636038100000|2021-11-04 15:01:40|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5978.9|5972.9|1
1636038110000|2021-11-04 15:01:50|5978.9|5972.9|5979.4|5973.4|5979.4|5973.4|5978.9|5972.9|1
1636038120000|2021-11-04 15:02:00|5978.9|5972.9|5978.6|5972.6|5978.9|5972.9|5978.4|5972.4|5
1636038130000|2021-11-04 15:02:10|5979.6|5973.6|5982.6|5976.6|5982.6|5976.6|5979.6|5973.6|17
1636038140000|2021-11-04 15:02:20|5982.4|5976.4|5983.1|5977.1|5983.1|5977.1|5982.4|5976.4|6
1636038150000|2021-11-04 15:02:30|5982.6|5976.6|5983.4|5977.4|5983.4|5977.4|5982.6|5976.6|16
1636038160000|2021-11-04 15:02:40|5985.1|5979.1|5983.1|5977.1|5985.1|5979.1|5982.6|5976.6|14
1636038170000|2021-11-04 15:02:50|5982.4|5976.4|5980.4|5974.4|5983.1|5977.1|5980.4|5974.4|24
1636038180000|2021-11-04 15:03:00|5980.1|5974.1|5980.1|5974.1|5981.1|5975.1|5980.1|5974.1|19
1636038190000|2021-11-04 15:03:10|5980.2|5974.2|5980.6|5974.6|5981.1|5975.1|5980.1|5974.1|19
1636038200000|2021-11-04 15:03:20|5980.4|5974.4|5979.6|5973.6|5980.6|5974.6|5979.6|5973.6|6
1636038210000|2021-11-04 15:03:30|5980.1|5974.1|5979.1|5973.1|5980.1|5974.1|5978.6|5972.6|14
1636038220000|2021-11-04 15:03:40|5978.7|5972.7|5980.6|5974.6|5981.7|5975.7|5978.6|5972.6|32
1636038230000|2021-11-04 15:03:50|5981.1|5975.1|5983.1|5977.1|5983.1|5977.1|5980.6|5974.6|18
1636038240000|2021-11-04 15:04:00|5982.9|5976.9|5983.1|5977.1|5983.2|5977.2|5981.6|5975.6|8
1636038250000|2021-11-04 15:04:10|5983.6|5977.6|5983.6|5977.6|5984.6|5978.6|5983.1|5977.1|20
1636038260000|2021-11-04 15:04:20|5984.1|5978.1|5984.1|5978.1|5985.1|5979.1|5983.6|5977.6|22
1636038270000|2021-11-04 15:04:30|5983.9|5977.9|5983.4|5977.4|5983.9|5977.9|5983.4|5977.4|4
1636038280000|2021-11-04 15:04:40|5983.6|5977.6|5982.6|5976.6|5983.6|5977.6|5982.6|5976.6|22
1636038290000|2021-11-04 15:04:50|5983.1|5977.1|5982.4|5976.4|5983.1|5977.1|5982.4|5976.4|2
1636038300000|2021-11-04 15:05:00|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|2
1636038310000|2021-11-04 15:05:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5980.9|5974.9|6
1636038320000|2021-11-04 15:05:20|5981.6|5975.6|5981.1|5975.1|5981.7|5975.7|5981.1|5975.1|2
1636038330000|2021-11-04 15:05:30|5981.6|5975.6|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|5
1636038340000|2021-11-04 15:05:40|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|2
1636038350000|2021-11-04 15:05:50|5981.9|5975.9|5982.1|5976.1|5982.6|5976.6|5981.9|5975.9|8
1636038360000|2021-11-04 15:06:00|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|3
1636038370000|2021-11-04 15:06:10|5981.4|5975.4|5976.4|5970.4|5981.4|5975.4|5976.1|5970.1|25
1636038380000|2021-11-04 15:06:20|||||||||2
1636038390000|2021-11-04 15:06:30|5976.1|5970.1|5976.4|5970.4|5976.6|5970.6|5976.1|5970.1|7
1636038400000|2021-11-04 15:06:40|5978.9|5972.9|5978.1|5972.1|5978.9|5972.9|5978.1|5972.1|1
1636038410000|2021-11-04 15:06:50|||||||||2
1636038420000|2021-11-04 15:07:00|5976.4|5970.4|5977.1|5971.1|5977.4|5971.4|5976.4|5970.4|9
1636038430000|2021-11-04 15:07:10|5976.9|5970.9|5977.1|5971.1|5977.1|5971.1|5976.9|5970.9|14
1636038440000|2021-11-04 15:07:20|5976.7|5970.7|5976.1|5970.1|5976.7|5970.7|5976.1|5970.1|4
1636038450000|2021-11-04 15:07:30|5976.4|5970.4|5979.4|5973.4|5979.4|5973.4|5976.4|5970.4|18
1636038460000|2021-11-04 15:07:40|5979.1|5973.1|5982.8|5976.8|5983.1|5977.1|5979.1|5973.1|7
1636038470000|2021-11-04 15:07:50|5982.1|5976.1|5981.1|5975.1|5982.1|5976.1|5980.4|5974.4|7
1636038480000|2021-11-04 15:08:00|5980.9|5974.9|5981.6|5975.6|5981.6|5975.6|5980.4|5974.4|4
1636038500000|2021-11-04 15:08:20|5981.9|5975.9|5984.1|5978.1|5984.1|5978.1|5981.9|5975.9|10
1636038510000|2021-11-04 15:08:30|5984.7|5978.7|5986.1|5980.1|5986.1|5980.1|5984.7|5978.7|12
1636038520000|2021-11-04 15:08:40|5985.6|5979.6|5984.4|5978.4|5985.6|5979.6|5984.4|5978.4|2
1636038530000|2021-11-04 15:08:50|5984.3|5978.3|5985.1|5979.1|5985.1|5979.1|5983.4|5977.4|8
1636038540000|2021-11-04 15:09:00|5984.9|5978.9|5985.1|5979.1|5986.1|5980.1|5983.7|5977.7|61
1636038550000|2021-11-04 15:09:10|5984.9|5978.9|5984.6|5978.6|5984.9|5978.9|5983.6|5977.6|1
1636038560000|2021-11-04 15:09:20|5985.1|5979.1|5984.1|5978.1|5985.1|5979.1|5983.6|5977.6|6
1636038570000|2021-11-04 15:09:30|5983.9|5977.9|5986.1|5980.1|5986.1|5980.1|5983.9|5977.9|14
1636038580000|2021-11-04 15:09:40|5986.4|5980.4|5986.1|5980.1|5986.6|5980.6|5986.1|5980.1|2
1636038590000|2021-11-04 15:09:50|5988.1|5982.1|5986.6|5980.6|5988.1|5982.1|5986.6|5980.6|5
1636038600000|2021-11-04 15:10:00|5985.9|5979.9|5988.1|5982.1|5988.1|5982.1|5984.9|5978.9|55
1636038610000|2021-11-04 15:10:10|5988.2|5982.2|5988.4|5982.4|5988.4|5982.4|5985.6|5979.6|9
1636038620000|2021-11-04 15:10:20|5988.9|5982.9|5988.1|5982.1|5988.9|5982.9|5988.1|5982.1|0
1636038630000|2021-11-04 15:10:30|5988.6|5982.6|5989.2|5983.2|5990.1|5984.1|5988.4|5982.4|9
1636038640000|2021-11-04 15:10:40|5989.9|5983.9|5992.1|5986.1|5992.1|5986.1|5989.6|5983.6|47
1636038650000|2021-11-04 15:10:50|5991.4|5985.4|5993.8|5987.8|5994.8|5988.8|5991.4|5985.4|43
1636038660000|2021-11-04 15:11:00|5994.8|5988.8|5991.3|5985.3|5994.8|5988.8|5991.3|5985.3|17
1636038670000|2021-11-04 15:11:10|5991.8|5985.8|5992.1|5986.1|5992.3|5986.3|5991.8|5985.8|15
1636038680000|2021-11-04 15:11:20|5991.3|5985.3|5992.8|5986.8|5992.8|5986.8|5990.7|5984.7|55
1636038690000|2021-11-04 15:11:30|5993.2|5987.2|5991.3|5985.3|5993.2|5987.2|5991.3|5985.3|1
1636038700000|2021-11-04 15:11:40|5991.2|5985.2|5991.2|5985.2|5991.8|5985.8|5990.8|5984.8|2
1636038710000|2021-11-04 15:11:50|5991.7|5985.7|5987.9|5981.9|5991.7|5985.7|5987.9|5981.9|3
1636038720000|2021-11-04 15:12:00|5988.3|5982.3|5987.3|5981.3|5988.3|5982.3|5986.8|5980.8|0
1636038730000|2021-11-04 15:12:10|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1636038740000|2021-11-04 15:12:20|5986.4|5980.4|5984.4|5978.4|5986.8|5980.8|5984.4|5978.4|8
1636038750000|2021-11-04 15:12:30|5984.8|5978.8|5983.3|5977.3|5984.8|5978.8|5982.4|5976.4|9
1636038760000|2021-11-04 15:12:40|5981.9|5975.9|5980.2|5974.2|5981.9|5975.9|5980.2|5974.2|81
1636038770000|2021-11-04 15:12:50|5980.6|5974.6|5984.5|5978.5|5985.1|5979.1|5980.6|5974.6|14
1636038780000|2021-11-04 15:13:00|5983.1|5977.1|5984.6|5978.6|5985.6|5979.6|5982|5976|61
1636038790000|2021-11-04 15:13:10|5984.5|5978.5|5982|5976|5984.6|5978.6|5982|5976|54
1636038800000|2021-11-04 15:13:20|5981.1|5975.1|5982.1|5976.1|5982.1|5976.1|5981.1|5975.1|4
1636038810000|2021-11-04 15:13:30|5981.5|5975.5|5982.1|5976.1|5982.6|5976.6|5981.5|5975.5|8
1636038820000|2021-11-04 15:13:40|5982.5|5976.5|5983|5977|5983|5977|5982.5|5976.5|1
1636038830000|2021-11-04 15:13:50|5982.6|5976.6|5982|5976|5982.6|5976.6|5982|5976|1
1636038840000|2021-11-04 15:14:00|5981.6|5975.6|5980.7|5974.7|5981.6|5975.6|5980.1|5974.1|24
1636038850000|2021-11-04 15:14:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|4
1636038860000|2021-11-04 15:14:20|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|12
1636038870000|2021-11-04 15:14:30|5980.2|5974.2|5980.1|5974.1|5980.2|5974.2|5980.1|5974.1|33
1636038880000|2021-11-04 15:14:40|5980.6|5974.6|5980.7|5974.7|5980.7|5974.7|5980.6|5974.6|3
1636038890000|2021-11-04 15:14:50|5981.3|5975.3|5980.8|5974.8|5981.3|5975.3|5980.8|5974.8|6
1636038900000|2021-11-04 15:15:00|5982.7|5976.7|5982.2|5976.2|5982.7|5976.7|5982.2|5976.2|9
1636038910000|2021-11-04 15:15:10|5981.8|5975.8|5981.2|5975.2|5981.8|5975.8|5981.2|5975.2|6
1636038920000|2021-11-04 15:15:20|5981.3|5975.3|5983.3|5977.3|5983.3|5977.3|5981.3|5975.3|13
1636038930000|2021-11-04 15:15:30|5983.2|5977.2|5982.6|5976.6|5984.3|5978.3|5982.6|5976.6|33
1636038940000|2021-11-04 15:15:40|5982.7|5976.7|5984|5978|5984|5978|5982.7|5976.7|2
1636038950000|2021-11-04 15:15:50|5984.5|5978.5|5982|5976|5984.5|5978.5|5981.6|5975.6|10
1636038960000|2021-11-04 15:16:00|5981.6|5975.6|5981.2|5975.2|5981.6|5975.6|5980.6|5974.6|8
1636038970000|2021-11-04 15:16:10|5981.6|5975.6|5982.6|5976.6|5982.6|5976.6|5981.6|5975.6|17
1636038980000|2021-11-04 15:16:20|5981.6|5975.6|5980.6|5974.6|5981.6|5975.6|5980.6|5974.6|8
1636038990000|2021-11-04 15:16:30|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|34
1636039000000|2021-11-04 15:16:40|5978.3|5972.3|5978.3|5972.3|5979|5973|5978.3|5972.3|40
1636039010000|2021-11-04 15:16:50|5978|5972|5975|5969|5978|5972|5975|5969|14
1636039020000|2021-11-04 15:17:00|5974.5|5968.5|5975.1|5969.1|5975.1|5969.1|5974.5|5968.5|14
1636039030000|2021-11-04 15:17:10|5975|5969|5975.6|5969.6|5975.6|5969.6|5975|5969|3
1636039040000|2021-11-04 15:17:20|5975.1|5969.1|5975.1|5969.1|5975.2|5969.2|5974.5|5968.5|71
1636039050000|2021-11-04 15:17:30|5975|5969|5975.6|5969.6|5975.6|5969.6|5975|5969|5
1636039060000|2021-11-04 15:17:40|5975.2|5969.2|5975.2|5969.2|5975.6|5969.6|5975.1|5969.1|4
1636039070000|2021-11-04 15:17:50|5975.1|5969.1|5975.7|5969.7|5975.7|5969.7|5975.1|5969.1|21
1636039080000|2021-11-04 15:18:00|5975.2|5969.2|5974.1|5968.1|5975.2|5969.2|5974.1|5968.1|22
1636039090000|2021-11-04 15:18:10|||||||||17
1636039100000|2021-11-04 15:18:20|||||||||3
1636039110000|2021-11-04 15:18:30|5974|5968|5973.1|5967.1|5974|5968|5973.1|5967.1|23
1636039120000|2021-11-04 15:18:40|5973|5967|5975.6|5969.6|5975.6|5969.6|5973|5967|5
1636039130000|2021-11-04 15:18:50|5975.2|5969.2|5975.2|5969.2|5975.7|5969.7|5975.1|5969.1|27
1636039140000|2021-11-04 15:19:00|5975.1|5969.1|5975.1|5969.1|5975.6|5969.6|5974.6|5968.6|4
1636039160000|2021-11-04 15:19:20|5974|5968|5974|5968|5974.5|5968.5|5974|5968|2
1636039170000|2021-11-04 15:19:30|5973|5967|5973|5967|5973|5967|5973|5967|1
1636039180000|2021-11-04 15:19:40|5972.5|5966.5|5973.3|5967.3|5973.6|5967.6|5972.5|5966.5|7
1636039190000|2021-11-04 15:19:50|5973|5967|5972|5966|5973.3|5967.3|5972|5966|6
1636039200000|2021-11-04 15:20:00|5971.5|5965.5|5972.1|5966.1|5972.1|5966.1|5971|5965|13
1636039210000|2021-11-04 15:20:10|5972|5966|5972|5966|5972.1|5966.1|5971.8|5965.8|15
1636039220000|2021-11-04 15:20:20|5972.1|5966.1|5973|5967|5973|5967|5972.1|5966.1|5
1636039230000|2021-11-04 15:20:30|5973.1|5967.1|5971|5965|5973.1|5967.1|5971|5965|17
1636039240000|2021-11-04 15:20:40|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.1|5964.1|5
1636039250000|2021-11-04 15:20:50|5973.3|5967.3|5973|5967|5973.8|5967.8|5971.5|5965.5|25
1636039260000|2021-11-04 15:21:00|5972.8|5966.8|5974.1|5968.1|5974.6|5968.6|5972.8|5966.8|15
1636039270000|2021-11-04 15:21:10|5974.6|5968.6|5974.5|5968.5|5974.6|5968.6|5974|5968|7
1636039280000|2021-11-04 15:21:20|5974|5968|5974|5968|5975|5969|5974|5968|4
1636039290000|2021-11-04 15:21:30|5973.5|5967.5|5973.1|5967.1|5973.5|5967.5|5973.1|5967.1|0
1636039300000|2021-11-04 15:21:40|5973.6|5967.6|5974|5968|5974|5968|5973.6|5967.6|0
1636039310000|2021-11-04 15:21:50|5975|5969|5974.6|5968.6|5975|5969|5974.1|5968.1|4
1636039320000|2021-11-04 15:22:00|5973.6|5967.6|5973.1|5967.1|5974|5968|5973|5967|10
1636039330000|2021-11-04 15:22:10|5973|5967|5974.6|5968.6|5974.7|5968.7|5973|5967|3
1636039340000|2021-11-04 15:22:20|5974.8|5968.8|5975|5969|5975.6|5969.6|5974.8|5968.8|5
1636039350000|2021-11-04 15:22:30|5975.1|5969.1|5976.5|5970.5|5976.6|5970.6|5975.1|5969.1|3
1636039360000|2021-11-04 15:22:40|5977.2|5971.2|5976|5970|5977.2|5971.2|5976|5970|2
1636039370000|2021-11-04 15:22:50|5976.5|5970.5|5975.6|5969.6|5976.5|5970.5|5975.6|5969.6|2
1636039380000|2021-11-04 15:23:00|5975|5969|5975|5969|5975.1|5969.1|5975|5969|4
1636039390000|2021-11-04 15:23:10|5974.6|5968.6|5975|5969|5975|5969|5974.6|5968.6|3
1636039400000|2021-11-04 15:23:20|5974.6|5968.6|5973.6|5967.6|5974.6|5968.6|5973.6|5967.6|4
1636039410000|2021-11-04 15:23:30|5973.7|5967.7|5973.6|5967.6|5973.7|5967.7|5973.2|5967.2|0
1636039420000|2021-11-04 15:23:40|5973.1|5967.1|5970.6|5964.6|5973.2|5967.2|5970.6|5964.6|14
1636039430000|2021-11-04 15:23:50|5970.1|5964.1|5970.6|5964.6|5970.6|5964.6|5970|5964|10
1636039440000|2021-11-04 15:24:00|5970.1|5964.1|5970.2|5964.2|5970.6|5964.6|5969.2|5963.2|27
1636039450000|2021-11-04 15:24:10|5969.8|5963.8|5971.3|5965.3|5971.3|5965.3|5969.8|5963.8|6
1636039460000|2021-11-04 15:24:20|5970.7|5964.7|5969.7|5963.7|5970.7|5964.7|5969.7|5963.7|9
1636039470000|2021-11-04 15:24:30|5969.8|5963.8|5969.2|5963.2|5969.8|5963.8|5969.2|5963.2|5
1636039480000|2021-11-04 15:24:40|5969.1|5963.1|5969.1|5963.1|5969.2|5963.2|5969.1|5963.1|9
1636039490000|2021-11-04 15:24:50|5969.2|5963.2|5968.7|5962.7|5969.2|5963.2|5968.7|5962.7|1
1636039500000|2021-11-04 15:25:00|5969.1|5963.1|5967.6|5961.6|5969.1|5963.1|5967|5961|20
1636039510000|2021-11-04 15:25:10|5967.5|5961.5|5965.5|5959.5|5967.5|5961.5|5965.5|5959.5|57
1636039520000|2021-11-04 15:25:20|5964.5|5958.5|5966.3|5960.3|5966.8|5960.8|5964.5|5958.5|25
1636039530000|2021-11-04 15:25:30|5966.2|5960.2|5967.3|5961.3|5967.3|5961.3|5964.8|5958.8|6
1636039540000|2021-11-04 15:25:40|5967.5|5961.5|5965.3|5959.3|5967.5|5961.5|5964.8|5958.8|14
1636039550000|2021-11-04 15:25:50|5964.8|5958.8|5963.7|5957.7|5964.8|5958.8|5963.2|5957.2|34
1636039560000|2021-11-04 15:26:00|5963.2|5957.2|5960.6|5954.6|5963.7|5957.7|5960|5954|57
1636039570000|2021-11-04 15:26:10|5960.7|5954.7|5962|5956|5962.6|5956.6|5960.7|5954.7|20
1636039580000|2021-11-04 15:26:20|5961.3|5955.3|5961.1|5955.1|5961.3|5955.3|5960.6|5954.6|4
1636039590000|2021-11-04 15:26:30|5960.7|5954.7|5962|5956|5962.1|5956.1|5960|5954|6
1636039600000|2021-11-04 15:26:40|5962.1|5956.1|5962|5956|5962.1|5956.1|5961.5|5955.5|3
1636039610000|2021-11-04 15:26:50|5962.6|5956.6|5963.5|5957.5|5963.6|5957.6|5962.6|5956.6|3
1636039620000|2021-11-04 15:27:00|5963.6|5957.6|5963.7|5957.7|5964.1|5958.1|5962.7|5956.7|15
1636039630000|2021-11-04 15:27:10|5964.1|5958.1|5968.1|5962.1|5968.6|5962.6|5963.6|5957.6|23
1636039640000|2021-11-04 15:27:20|5968.5|5962.5|5968.6|5962.6|5968.6|5962.6|5968.5|5962.5|1
1636039650000|2021-11-04 15:27:30|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|3
1636039660000|2021-11-04 15:27:40|5966.6|5960.6|5965.6|5959.6|5966.6|5960.6|5964.6|5958.6|20
1636039670000|2021-11-04 15:27:50|5964.4|5958.4|5966|5960|5966|5960|5963.5|5957.5|11
1636039680000|2021-11-04 15:28:00|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5964.5|5958.5|8
1636039690000|2021-11-04 15:28:10|5965|5959|5961.6|5955.6|5965|5959|5961.2|5955.2|120
1636039700000|2021-11-04 15:28:20|5960.8|5954.8|5960.7|5954.7|5961.2|5955.2|5960.7|5954.7|2
1636039710000|2021-11-04 15:28:30|5961.2|5955.2|5960.1|5954.1|5961.2|5955.2|5960.1|5954.1|6
1636039720000|2021-11-04 15:28:40|5960|5954|5959|5953|5960|5954|5959|5953|13
1636039730000|2021-11-04 15:28:50|5959.3|5953.3|5958.5|5952.5|5959.3|5953.3|5958.5|5952.5|12
1636039740000|2021-11-04 15:29:00|5959.1|5953.1|5959.3|5953.3|5959.3|5953.3|5957.2|5951.2|88
1636039750000|2021-11-04 15:29:10|5958.8|5952.8|5959.7|5953.7|5960.3|5954.3|5958.8|5952.8|4
1636039760000|2021-11-04 15:29:20|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|3
1636039770000|2021-11-04 15:29:30|5960.2|5954.2|5959.7|5953.7|5960.3|5954.3|5959.7|5953.7|0
1636039780000|2021-11-04 15:29:40|5959.8|5953.8|5958.3|5952.3|5959.8|5953.8|5958.3|5952.3|6
1636039790000|2021-11-04 15:29:50|5957.7|5951.7|5958|5952|5958|5952|5957.7|5951.7|6
1636039800000|2021-11-04 15:30:00|5957.8|5951.8|5959.3|5953.3|5960.7|5954.7|5957.7|5951.7|14
1636039810000|2021-11-04 15:30:10|5961.3|5955.3|5962|5956|5962.8|5956.8|5961.3|5955.3|3
1636039820000|2021-11-04 15:30:20|5962.3|5956.3|5963.3|5957.3|5964.3|5958.3|5962.3|5956.3|8
1636039830000|2021-11-04 15:30:30|5963.2|5957.2|5963.3|5957.3|5963.8|5957.8|5961.8|5955.8|16
1636039840000|2021-11-04 15:30:40|5963.2|5957.2|5962.8|5956.8|5963.3|5957.3|5962.2|5956.2|4
1636039850000|2021-11-04 15:30:50|5963.8|5957.8|5960.7|5954.7|5964.8|5958.8|5960.7|5954.7|12
1636039860000|2021-11-04 15:31:00|5960.6|5954.6|5957.8|5951.8|5960.8|5954.8|5957.8|5951.8|5
1636039870000|2021-11-04 15:31:10|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.6|5951.6|10
1636039880000|2021-11-04 15:31:20|5957.6|5951.6|5957.7|5951.7|5958.2|5952.2|5957.2|5951.2|10
1636039890000|2021-11-04 15:31:30|5958.8|5952.8|5958.3|5952.3|5958.8|5952.8|5958.3|5952.3|11
1636039900000|2021-11-04 15:31:40|5958.2|5952.2|5957.8|5951.8|5958.2|5952.2|5957.7|5951.7|1
1636039910000|2021-11-04 15:31:50|5958.3|5952.3|5957.8|5951.8|5958.7|5952.7|5957.1|5951.1|20
1636039920000|2021-11-04 15:32:00|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5956.3|5950.3|34
1636039930000|2021-11-04 15:32:10|5957.3|5951.3|5957.1|5951.1|5957.3|5951.3|5957.1|5951.1|8
1636039940000|2021-11-04 15:32:20|5957.7|5951.7|5948.7|5942.7|5957.7|5951.7|5948.7|5942.7|44
1636039950000|2021-11-04 15:32:30|5948.2|5942.2|5948.7|5942.7|5948.8|5942.8|5948.2|5942.2|5
1636039960000|2021-11-04 15:32:40|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.1|5941.1|20
1636039970000|2021-11-04 15:32:50|5948.7|5942.7|5949.7|5943.7|5949.8|5943.8|5948.6|5942.6|89
1636039980000|2021-11-04 15:33:00|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|28
1636039990000|2021-11-04 15:33:10|5948.1|5942.1|5949.2|5943.2|5949.2|5943.2|5948|5942|8
1636040000000|2021-11-04 15:33:20|5949.1|5943.1|5949.7|5943.7|5949.7|5943.7|5948.7|5942.7|1
1636040010000|2021-11-04 15:33:30|5949.8|5943.8|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|5
1636040020000|2021-11-04 15:33:40|5950.1|5944.1|5951.3|5945.3|5951.3|5945.3|5948.8|5942.8|10
1636040030000|2021-11-04 15:33:50|5952.3|5946.3|5950.7|5944.7|5952.8|5946.8|5950.7|5944.7|23
1636040040000|2021-11-04 15:34:00|5950.2|5944.2|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|7
1636040050000|2021-11-04 15:34:10|5950.6|5944.6|5950.5|5944.5|5950.6|5944.6|5950.5|5944.5|6
1636040060000|2021-11-04 15:34:20|5950|5944|5950.5|5944.5|5950.5|5944.5|5950|5944|12
1636040070000|2021-11-04 15:34:30|5950|5944|5950.6|5944.6|5950.6|5944.6|5949|5943|31
1636040080000|2021-11-04 15:34:40|5950.5|5944.5|5947.8|5941.8|5950.5|5944.5|5947.8|5941.8|4
1636040090000|2021-11-04 15:34:50|5947.1|5941.1|5947.1|5941.1|5948.1|5942.1|5947.1|5941.1|13
1636040100000|2021-11-04 15:35:00|5946.2|5940.2|5946.6|5940.6|5947.1|5941.1|5946.1|5940.1|3
1636040110000|2021-11-04 15:35:10|5948|5942|5948|5942|5948.5|5942.5|5947.8|5941.8|16
1636040120000|2021-11-04 15:35:20|5948.5|5942.5|5949|5943|5949|5943|5948.5|5942.5|1
1636040130000|2021-11-04 15:35:30|5950|5944|5949.6|5943.6|5950|5944|5949.5|5943.5|12
1636040140000|2021-11-04 15:35:40|5949.8|5943.8|5953.1|5947.1|5953.1|5947.1|5949.8|5943.8|48
1636040150000|2021-11-04 15:35:50|5953.6|5947.6|5952.5|5946.5|5954.2|5948.2|5952.5|5946.5|24
1636040160000|2021-11-04 15:36:00|5951.5|5945.5|5951.7|5945.7|5951.7|5945.7|5951.5|5945.5|6
1636040170000|2021-11-04 15:36:10|5951.8|5945.8|5953.5|5947.5|5953.5|5947.5|5951.7|5945.7|7
1636040180000|2021-11-04 15:36:20|5951.5|5945.5|5950.1|5944.1|5951.5|5945.5|5950.1|5944.1|7
1636040190000|2021-11-04 15:36:30|5949|5943|5950.1|5944.1|5950.1|5944.1|5949|5943|11
1636040200000|2021-11-04 15:36:40|5949.6|5943.6|5949.5|5943.5|5949.6|5943.6|5949|5943|4
1636040210000|2021-11-04 15:36:50|5949|5943|5948.5|5942.5|5949.1|5943.1|5947.6|5941.6|25
1636040220000|2021-11-04 15:37:00|5948.6|5942.6|5950.5|5944.5|5950.6|5944.6|5948.6|5942.6|16
1636040230000|2021-11-04 15:37:10|5950.6|5944.6|5952.5|5946.5|5952.5|5946.5|5950.5|5944.5|11
1636040240000|2021-11-04 15:37:20|5952.8|5946.8|5955.5|5949.5|5955.5|5949.5|5952.8|5946.8|6
1636040250000|2021-11-04 15:37:30|5955.6|5949.6|5957.1|5951.1|5957.1|5951.1|5955.6|5949.6|10
1636040260000|2021-11-04 15:37:40|5956.7|5950.7|5957.1|5951.1|5957.1|5951.1|5955.7|5949.7|4
1636040270000|2021-11-04 15:37:50|5957.6|5951.6|5960.1|5954.1|5961.1|5955.1|5957.6|5951.6|9
1636040280000|2021-11-04 15:38:00|5959.1|5953.1|5956.6|5950.6|5959.1|5953.1|5956.1|5950.1|36
1636040290000|2021-11-04 15:38:10|5956.1|5950.1|5957.1|5951.1|5958|5952|5956.1|5950.1|7
1636040300000|2021-11-04 15:38:20|5956.6|5950.6|5957.6|5951.6|5958.1|5952.1|5956.1|5950.1|8
1636040310000|2021-11-04 15:38:30|5958.1|5952.1|5959.5|5953.5|5960|5954|5958.1|5952.1|1
1636040320000|2021-11-04 15:38:40|5958.5|5952.5|5957.5|5951.5|5958.5|5952.5|5957.5|5951.5|1
1636040330000|2021-11-04 15:38:50|5957.2|5951.2|5958.5|5952.5|5958.5|5952.5|5956.5|5950.5|14
1636040340000|2021-11-04 15:39:00|5958.3|5952.3|5960|5954|5960.8|5954.8|5956.3|5950.3|16
1636040350000|2021-11-04 15:39:10|5959.8|5953.8|5959|5953|5961.2|5955.2|5958.8|5952.8|37
1636040360000|2021-11-04 15:39:20|5959.5|5953.5|5961.1|5955.1|5962.5|5956.5|5959.5|5953.5|29
1636040370000|2021-11-04 15:39:30|5960.6|5954.6|5961.8|5955.8|5961.8|5955.8|5959.5|5953.5|30
1636040380000|2021-11-04 15:39:40|5964.7|5958.7|5961.8|5955.8|5964.7|5958.7|5961.8|5955.8|14
1636040390000|2021-11-04 15:39:50|5961.7|5955.7|5960.8|5954.8|5961.7|5955.7|5960.8|5954.8|5
1636040400000|2021-11-04 15:40:00|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5957.8|5951.8|6
1636040410000|2021-11-04 15:40:10|5959.2|5953.2|5960.8|5954.8|5960.8|5954.8|5958.3|5952.3|11
1636040420000|2021-11-04 15:40:20|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1636040430000|2021-11-04 15:40:30|5963.3|5957.3|5961.8|5955.8|5963.3|5957.3|5960.3|5954.3|11
1636040440000|2021-11-04 15:40:40|5960.5|5954.5|5959.8|5953.8|5960.8|5954.8|5959.8|5953.8|2
1636040450000|2021-11-04 15:40:50|5959.2|5953.2|5961.2|5955.2|5961.3|5955.3|5959.2|5953.2|12
1636040460000|2021-11-04 15:41:00|5961.3|5955.3|5961.2|5955.2|5961.3|5955.3|5961.2|5955.2|2
1636040470000|2021-11-04 15:41:10|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|37
1636040480000|2021-11-04 15:41:20|5961.1|5955.1|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|5
1636040490000|2021-11-04 15:41:30|5959.2|5953.2|5958.2|5952.2|5959.8|5953.8|5958.2|5952.2|28
1636040500000|2021-11-04 15:41:40|5958.7|5952.7|5958.2|5952.2|5958.7|5952.7|5958.2|5952.2|4
1636040510000|2021-11-04 15:41:50|5958.3|5952.3|5959.3|5953.3|5959.3|5953.3|5958.3|5952.3|3
1636040520000|2021-11-04 15:42:00|5958.6|5952.6|5953.8|5947.8|5959.3|5953.3|5952.8|5946.8|21
1636040530000|2021-11-04 15:42:10|5956.2|5950.2|5956.8|5950.8|5958.3|5952.3|5956.2|5950.2|24
1636040540000|2021-11-04 15:42:20|5956.2|5950.2|5958.3|5952.3|5958.3|5952.3|5956.2|5950.2|5
1636040550000|2021-11-04 15:42:30|5957.6|5951.6|5959.8|5953.8|5959.8|5953.8|5957.5|5951.5|12
1636040560000|2021-11-04 15:42:40|||||||||1
1636040570000|2021-11-04 15:42:50|5959.7|5953.7|5959.8|5953.8|5960.8|5954.8|5958.8|5952.8|6
1636040580000|2021-11-04 15:43:00|5960.3|5954.3|5959.5|5953.5|5961.8|5955.8|5959.1|5953.1|15
1636040590000|2021-11-04 15:43:10|5959.6|5953.6|5961.3|5955.3|5961.3|5955.3|5959.5|5953.5|3
1636040600000|2021-11-04 15:43:20|5960.8|5954.8|5961.1|5955.1|5962|5956|5960.8|5954.8|3
1636040610000|2021-11-04 15:43:30|5961.5|5955.5|5956.8|5950.8|5961.5|5955.5|5956.2|5950.2|10
1636040620000|2021-11-04 15:43:40|5957|5951|5956.5|5950.5|5958.2|5952.2|5956.5|5950.5|48
1636040630000|2021-11-04 15:43:50|5956.8|5950.8|5956.8|5950.8|5958.3|5952.3|5956.8|5950.8|2
1636040640000|2021-11-04 15:44:00|5957.6|5951.6|5956.3|5950.3|5957.6|5951.6|5956.2|5950.2|14
1636040650000|2021-11-04 15:44:10|5957.5|5951.5|5958.2|5952.2|5958.2|5952.2|5957.5|5951.5|2
1636040660000|2021-11-04 15:44:20|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|2
1636040680000|2021-11-04 15:44:40|5957.1|5951.1|5957.2|5951.2|5957.2|5951.2|5957.1|5951.1|3
1636040690000|2021-11-04 15:44:50|5957.3|5951.3|5958.6|5952.6|5959.2|5953.2|5957.3|5951.3|9
1636040700000|2021-11-04 15:45:00|5958.5|5952.5|5958.7|5952.7|5959.2|5953.2|5958.5|5952.5|26
1636040710000|2021-11-04 15:45:10|5959.7|5953.7|5959.6|5953.6|5961.2|5955.2|5959.6|5953.6|17
1636040720000|2021-11-04 15:45:20|5959.7|5953.7|5959.3|5953.3|5959.7|5953.7|5959.3|5953.3|2
1636040740000|2021-11-04 15:45:40|5959.7|5953.7|5959.6|5953.6|5959.7|5953.7|5959.6|5953.6|2
1636040750000|2021-11-04 15:45:50|5959.7|5953.7|5959.2|5953.2|5959.7|5953.7|5959.2|5953.2|6
1636040760000|2021-11-04 15:46:00|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|1
1636040780000|2021-11-04 15:46:20|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|23
1636040790000|2021-11-04 15:46:30|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|6
1636040800000|2021-11-04 15:46:40|5960.7|5954.7|5960.6|5954.6|5961.6|5955.6|5959.6|5953.6|22
1636040810000|2021-11-04 15:46:50|5960|5954|5959.6|5953.6|5960|5954|5959.6|5953.6|2
1636040820000|2021-11-04 15:47:00|5959.2|5953.2|5959.5|5953.5|5959.5|5953.5|5958.5|5952.5|3
1636040830000|2021-11-04 15:47:10|5959.6|5953.6|5959.1|5953.1|5959.6|5953.6|5959|5953|8
1636040840000|2021-11-04 15:47:20|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|0
1636040860000|2021-11-04 15:47:40|5958.5|5952.5|5958.3|5952.3|5958.5|5952.5|5958.3|5952.3|7
1636040870000|2021-11-04 15:47:50|5958.5|5952.5|5959.1|5953.1|5959.7|5953.7|5958.5|5952.5|23
1636040880000|2021-11-04 15:48:00|5958.7|5952.7|5957|5951|5958.7|5952.7|5956.6|5950.6|15
1636040890000|2021-11-04 15:48:10|5956.6|5950.6|5956|5950|5956.6|5950.6|5956|5950|2
1636040900000|2021-11-04 15:48:20|5955|5949|5952.5|5946.5|5955|5949|5952.5|5946.5|20
1636040910000|2021-11-04 15:48:30|5952.6|5946.6|5953.6|5947.6|5954.1|5948.1|5952.6|5946.6|18
1636040920000|2021-11-04 15:48:40|5953|5947|5953|5947|5953|5947|5953|5947|0
1636040930000|2021-11-04 15:48:50|5952.5|5946.5|5953|5947|5953|5947|5952.5|5946.5|10
1636040940000|2021-11-04 15:49:00|5953.1|5947.1|5951|5945|5953.1|5947.1|5951|5945|7
1636040950000|2021-11-04 15:49:10|5950.5|5944.5|5951.6|5945.6|5951.6|5945.6|5950.5|5944.5|9
1636040960000|2021-11-04 15:49:20|5951.5|5945.5|5949|5943|5951.5|5945.5|5947.6|5941.6|13
1636040970000|2021-11-04 15:49:30|5948.2|5942.2|5947.6|5941.6|5948.7|5942.7|5947.6|5941.6|8
1636040980000|2021-11-04 15:49:40|5948.1|5942.1|5947.7|5941.7|5948.1|5942.1|5947.5|5941.5|34
1636040990000|2021-11-04 15:49:50|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5
1636041000000|2021-11-04 15:50:00|5947.1|5941.1|5946.1|5940.1|5947.1|5941.1|5946.1|5940.1|72
1636041010000|2021-11-04 15:50:10|5946.6|5940.6|5945.6|5939.6|5946.6|5940.6|5945.5|5939.5|7
1636041020000|2021-11-04 15:50:20|5945.5|5939.5|5945.6|5939.6|5945.6|5939.6|5945.5|5939.5|6
1636041030000|2021-11-04 15:50:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.5|5939.5|13
1636041040000|2021-11-04 15:50:40|5945.6|5939.6|5944.6|5938.6|5945.6|5939.6|5944.1|5938.1|22
1636041050000|2021-11-04 15:50:50|5944.1|5938.1|5945.1|5939.1|5945.1|5939.1|5944.1|5938.1|6
1636041060000|2021-11-04 15:51:00|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|4
1636041070000|2021-11-04 15:51:10|5943.1|5937.1|5944.1|5938.1|5944.1|5938.1|5943.1|5937.1|8
1636041080000|2021-11-04 15:51:20|5944.2|5938.2|5944.2|5938.2|5944.7|5938.7|5944.1|5938.1|11
1636041090000|2021-11-04 15:51:30|5944.6|5938.6|5944.7|5938.7|5944.7|5938.7|5944.5|5938.5|4
1636041100000|2021-11-04 15:51:40|5945.4|5939.4|5949|5943|5949.6|5943.6|5945.4|5939.4|52
1636041110000|2021-11-04 15:51:50|5949.1|5943.1|5949|5943|5950.1|5944.1|5948.3|5942.3|9
1636041120000|2021-11-04 15:52:00|5948.5|5942.5|5947.6|5941.6|5949|5943|5947.1|5941.1|18
1636041130000|2021-11-04 15:52:10|||||||||5
1636041140000|2021-11-04 15:52:20|5948|5942|5946.6|5940.6|5948.1|5942.1|5946.6|5940.6|13
1636041150000|2021-11-04 15:52:30|5947.1|5941.1|5943.1|5937.1|5947.1|5941.1|5943.1|5937.1|5
1636041160000|2021-11-04 15:52:40|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|4
1636041170000|2021-11-04 15:52:50|5944|5938|5943|5937|5944|5938|5942.5|5936.5|14
1636041180000|2021-11-04 15:53:00|5943.3|5937.3|5944.2|5938.2|5945.6|5939.6|5943.3|5937.3|32
1636041190000|2021-11-04 15:53:10|5944.6|5938.6|5947|5941|5947.1|5941.1|5944.6|5938.6|13
1636041200000|2021-11-04 15:53:20|5946.3|5940.3|5945.5|5939.5|5946.3|5940.3|5945.5|5939.5|12
1636041210000|2021-11-04 15:53:30|||||||||10
1636041220000|2021-11-04 15:53:40|5945.3|5939.3|5943|5937|5945.3|5939.3|5942.5|5936.5|7
1636041230000|2021-11-04 15:53:50|5942.7|5936.7|5943.1|5937.1|5943.6|5937.6|5942.7|5936.7|12
1636041240000|2021-11-04 15:54:00|5942.6|5936.6|5942.1|5936.1|5943.1|5937.1|5942.1|5936.1|15
1636041250000|2021-11-04 15:54:10|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|6
1636041260000|2021-11-04 15:54:20|5942.5|5936.5|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|33
1636041270000|2021-11-04 15:54:30|||||||||2
1636041280000|2021-11-04 15:54:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|16
1636041290000|2021-11-04 15:54:50|5942.8|5936.8|5949.6|5943.6|5949.6|5943.6|5942.8|5936.8|44
1636041300000|2021-11-04 15:55:00|5949.1|5943.1|5951.2|5945.2|5951.5|5945.5|5949.1|5943.1|14
1636041310000|2021-11-04 15:55:10|5951.7|5945.7|5954.6|5948.6|5954.6|5948.6|5951.7|5945.7|14
1636041320000|2021-11-04 15:55:20|5954.5|5948.5|5955.1|5949.1|5955.1|5949.1|5954.1|5948.1|5
1636041330000|2021-11-04 15:55:30|5957|5951|5957.1|5951.1|5957.6|5951.6|5957|5951|60
1636041340000|2021-11-04 15:55:40|5957|5951|5957|5951|5957|5951|5955.1|5949.1|31
1636041350000|2021-11-04 15:55:50|5955.5|5949.5|5956|5950|5956.5|5950.5|5955.5|5949.5|14
1636041360000|2021-11-04 15:56:00|5955.5|5949.5|5952.6|5946.6|5956|5950|5952.6|5946.6|9
1636041370000|2021-11-04 15:56:10|5952.1|5946.1|5952.5|5946.5|5953.1|5947.1|5952.1|5946.1|7
1636041380000|2021-11-04 15:56:20|5953.5|5947.5|5953.6|5947.6|5954.1|5948.1|5953.5|5947.5|6
1636041390000|2021-11-04 15:56:30|5953.7|5947.7|5955.1|5949.1|5957.6|5951.6|5953.7|5947.7|19
1636041400000|2021-11-04 15:56:40|5955|5949|5955.5|5949.5|5956.6|5950.6|5955|5949|16
1636041410000|2021-11-04 15:56:50|5956|5950|5954.6|5948.6|5959|5953|5954.6|5948.6|28
1636041420000|2021-11-04 15:57:00|5953.6|5947.6|5954.6|5948.6|5954.6|5948.6|5953.6|5947.6|10
1636041430000|2021-11-04 15:57:10|5956.1|5950.1|5956.3|5950.3|5957.1|5951.1|5956.1|5950.1|24
1636041440000|2021-11-04 15:57:20|5957.1|5951.1|5960|5954|5960|5954|5957.1|5951.1|22
1636041450000|2021-11-04 15:57:30|5959.8|5953.8|5960.6|5954.6|5960.6|5954.6|5959.1|5953.1|3
1636041460000|2021-11-04 15:57:40|5961.5|5955.5|5960|5954|5961.6|5955.6|5959.5|5953.5|8
1636041470000|2021-11-04 15:57:50|5959.6|5953.6|5957.6|5951.6|5959.6|5953.6|5957.6|5951.6|38
1636041480000|2021-11-04 15:58:00|5958.1|5952.1|5958.1|5952.1|5958.6|5952.6|5957.6|5951.6|11
1636041490000|2021-11-04 15:58:10|5958.2|5952.2|5957.6|5951.6|5958.6|5952.6|5957.6|5951.6|6
1636041500000|2021-11-04 15:58:20|5958.1|5952.1|5959.1|5953.1|5959.1|5953.1|5958.1|5952.1|6
1636041510000|2021-11-04 15:58:30|5959.6|5953.6|5965.6|5959.6|5965.6|5959.6|5959.6|5953.6|21
1636041520000|2021-11-04 15:58:40|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|2
1636041530000|2021-11-04 15:58:50|5962.6|5956.6|5966.8|5960.8|5968.2|5962.2|5962|5956|71
1636041540000|2021-11-04 15:59:00|5966.7|5960.7|5965.3|5959.3|5966.7|5960.7|5964.8|5958.8|4
1636041550000|2021-11-04 15:59:10|5964.6|5958.6|5965.1|5959.1|5965.5|5959.5|5964.6|5958.6|143
1636041560000|2021-11-04 15:59:20|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|3
1636041570000|2021-11-04 15:59:30|5962.5|5956.5|5968.6|5962.6|5968.6|5962.6|5962.5|5956.5|7
1636041580000|2021-11-04 15:59:40|5968.7|5962.7|5970.1|5964.1|5970.1|5964.1|5967.1|5961.1|16
1636041590000|2021-11-04 15:59:50|5971.2|5965.2|5973.1|5967.1|5973.2|5967.2|5970.6|5964.6|14
1636041600000|2021-11-04 16:00:00|5972.7|5966.7|5969.5|5963.5|5972.7|5966.7|5969.5|5963.5|17
1636041610000|2021-11-04 16:00:10|5969.6|5963.6|5969.1|5963.1|5970|5964|5969.1|5963.1|0
1636041620000|2021-11-04 16:00:20|5969|5963|5967.1|5961.1|5969|5963|5967.1|5961.1|13
1636041630000|2021-11-04 16:00:30|5967|5961|5967.5|5961.5|5967.5|5961.5|5966.3|5960.3|9
1636041640000|2021-11-04 16:00:40|5966.8|5960.8|5966|5960|5966.8|5960.8|5966|5960|2
1636041650000|2021-11-04 16:00:50|5966.3|5960.3|5967|5961|5967.7|5961.7|5966.3|5960.3|5
1636041660000|2021-11-04 16:01:00|5969|5963|5972.6|5966.6|5972.6|5966.6|5968.8|5962.8|43
1636041670000|2021-11-04 16:01:10|5974.2|5968.2|5972.5|5966.5|5974.2|5968.2|5972|5966|32
1636041680000|2021-11-04 16:01:20|5972.7|5966.7|5973.7|5967.7|5973.7|5967.7|5972.7|5966.7|7
1636041690000|2021-11-04 16:01:30|5973.8|5967.8|5976.5|5970.5|5976.5|5970.5|5973.8|5967.8|8
1636041700000|2021-11-04 16:01:40|5976.3|5970.3|5976.5|5970.5|5977|5971|5976.1|5970.1|9
1636041710000|2021-11-04 16:01:50|5976.6|5970.6|5972.5|5966.5|5976.6|5970.6|5972.5|5966.5|16
1636041720000|2021-11-04 16:02:00|5972.3|5966.3|5969.5|5963.5|5972.3|5966.3|5969.5|5963.5|8
1636041730000|2021-11-04 16:02:10|5969.3|5963.3|5968.8|5962.8|5972.2|5966.2|5968.8|5962.8|12
1636041740000|2021-11-04 16:02:20|5969|5963|5968.6|5962.6|5969|5963|5968.2|5962.2|6
1636041750000|2021-11-04 16:02:30|5968.2|5962.2|5968.2|5962.2|5969|5963|5968.2|5962.2|7
1636041760000|2021-11-04 16:02:40|5968.3|5962.3|5968.5|5962.5|5968.6|5962.6|5968.3|5962.3|4
1636041770000|2021-11-04 16:02:50|5968.2|5962.2|5971|5965|5971|5965|5968.2|5962.2|8
1636041780000|2021-11-04 16:03:00|5970.6|5964.6|5972|5966|5972|5966|5970.6|5964.6|11
1636041790000|2021-11-04 16:03:10|5971.2|5965.2|5970|5964|5971.2|5965.2|5970|5964|4
1636041800000|2021-11-04 16:03:20|5968.6|5962.6|5968.6|5962.6|5969.1|5963.1|5968.5|5962.5|9
1636041810000|2021-11-04 16:03:30|5969.1|5963.1|5971|5965|5971.5|5965.5|5969.1|5963.1|26
1636041820000|2021-11-04 16:03:40|5970|5964|5970|5964|5972|5966|5969.5|5963.5|10
1636041830000|2021-11-04 16:03:50|5969.8|5963.8|5969.5|5963.5|5969.8|5963.8|5969.5|5963.5|22
1636041840000|2021-11-04 16:04:00|5968.8|5962.8|5969|5963|5969.5|5963.5|5968.2|5962.2|5
1636041850000|2021-11-04 16:04:10|5968.5|5962.5|5968.3|5962.3|5968.5|5962.5|5968.3|5962.3|6
1636041860000|2021-11-04 16:04:20|5968.8|5962.8|5968.6|5962.6|5968.8|5962.8|5968.3|5962.3|5
1636041870000|2021-11-04 16:04:30|5969|5963|5970|5964|5970|5964|5969|5963|9
1636041880000|2021-11-04 16:04:40|5970.3|5964.3|5968.3|5962.3|5971.5|5965.5|5968.2|5962.2|13
1636041890000|2021-11-04 16:04:50|5968.2|5962.2|5964.8|5958.8|5968.2|5962.2|5964.8|5958.8|5
1636041900000|2021-11-04 16:05:00|5964.7|5958.7|5960.8|5954.8|5964.7|5958.7|5959.2|5953.2|16
1636041910000|2021-11-04 16:05:10|5961.3|5955.3|5961.1|5955.1|5961.3|5955.3|5959.7|5953.7|12
1636041920000|2021-11-04 16:05:20|5961|5955|5960.8|5954.8|5961.5|5955.5|5960.7|5954.7|17
1636041930000|2021-11-04 16:05:30|5960.5|5954.5|5959.5|5953.5|5960.5|5954.5|5959.2|5953.2|6
1636041940000|2021-11-04 16:05:40|5960.5|5954.5|5960.8|5954.8|5960.8|5954.8|5959.8|5953.8|4
1636041950000|2021-11-04 16:05:50|5961.1|5955.1|5961.2|5955.2|5962|5956|5961|5955|5
1636041960000|2021-11-04 16:06:00|5960.8|5954.8|5961.8|5955.8|5961.8|5955.8|5960.2|5954.2|3
1636041970000|2021-11-04 16:06:10|5961.6|5955.6|5960.3|5954.3|5961.6|5955.6|5960.3|5954.3|5
1636041980000|2021-11-04 16:06:20|5960.5|5954.5|5961.8|5955.8|5962.3|5956.3|5960.5|5954.5|7
1636041990000|2021-11-04 16:06:30|5962.2|5956.2|5963.8|5957.8|5965.3|5959.3|5962.2|5956.2|6
1636042000000|2021-11-04 16:06:40|5964.8|5958.8|5966.8|5960.8|5966.8|5960.8|5964.8|5958.8|6
1636042010000|2021-11-04 16:06:50|5967.8|5961.8|5973.1|5967.1|5973.1|5967.1|5967.8|5961.8|127
1636042020000|2021-11-04 16:07:00|5971.9|5965.9|5969.1|5963.1|5971.9|5965.9|5968.6|5962.6|14
1636042030000|2021-11-04 16:07:10|5969.2|5963.2|5967.1|5961.1|5969.6|5963.6|5967.1|5961.1|5
1636042040000|2021-11-04 16:07:20|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|4
1636042050000|2021-11-04 16:07:30|5966.5|5960.5|5965.1|5959.1|5966.5|5960.5|5964.6|5958.6|4
1636042060000|2021-11-04 16:07:40|5965.2|5959.2|5964.6|5958.6|5966|5960|5964.6|5958.6|6
1636042070000|2021-11-04 16:07:50|5964.2|5958.2|5964.1|5958.1|5964.3|5958.3|5963.1|5957.1|5
1636042080000|2021-11-04 16:08:00|5964.6|5958.6|5966.1|5960.1|5967.1|5961.1|5964.6|5958.6|7
1636042090000|2021-11-04 16:08:10|5965.6|5959.6|5967.1|5961.1|5967.6|5961.6|5965.6|5959.6|9
1636042100000|2021-11-04 16:08:20|5967.6|5961.6|5965.1|5959.1|5967.6|5961.6|5965.1|5959.1|7
1636042110000|2021-11-04 16:08:30|5965.6|5959.6|5965.2|5959.2|5966.1|5960.1|5965.1|5959.1|0
1636042120000|2021-11-04 16:08:40|5965.5|5959.5|5967.6|5961.6|5968.6|5962.6|5965.1|5959.1|14
1636042130000|2021-11-04 16:08:50|5967.5|5961.5|5970.1|5964.1|5971|5965|5967.1|5961.1|30
1636042140000|2021-11-04 16:09:00|5970.8|5964.8|5969.8|5963.8|5970.8|5964.8|5969.8|5963.8|5
1636042150000|2021-11-04 16:09:10|5969.7|5963.7|5975.8|5969.8|5975.8|5969.8|5969.3|5963.3|37
1636042160000|2021-11-04 16:09:20|5975.7|5969.7|5977.8|5971.8|5977.8|5971.8|5975.7|5969.7|1
1636042170000|2021-11-04 16:09:30|5977.3|5971.3|5974.8|5968.8|5977.3|5971.3|5974.8|5968.8|3
1636042180000|2021-11-04 16:09:40|5974.3|5968.3|5975.8|5969.8|5975.8|5969.8|5974.3|5968.3|13
1636042190000|2021-11-04 16:09:50|5976.7|5970.7|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|3
1636042200000|2021-11-04 16:10:00|5976.3|5970.3|5975.3|5969.3|5976.3|5970.3|5974.8|5968.8|3
1636042210000|2021-11-04 16:10:10|5974.8|5968.8|5975.7|5969.7|5975.8|5969.8|5974.8|5968.8|10
1636042220000|2021-11-04 16:10:20|5975.3|5969.3|5976.5|5970.5|5976.5|5970.5|5975.3|5969.3|2
1636042230000|2021-11-04 16:10:30|5976.3|5970.3|5976.5|5970.5|5976.5|5970.5|5976.3|5970.3|3
1636042240000|2021-11-04 16:10:40|5976.3|5970.3|5980.8|5974.8|5980.8|5974.8|5976|5970|11
1636042250000|2021-11-04 16:10:50|5980.3|5974.3|5977.8|5971.8|5980.3|5974.3|5977.7|5971.7|10
1636042260000|2021-11-04 16:11:00|5977.7|5971.7|5978|5972|5978|5972|5976.3|5970.3|3
1636042270000|2021-11-04 16:11:10|5977.8|5971.8|5976.3|5970.3|5977.8|5971.8|5976.3|5970.3|11
1636042280000|2021-11-04 16:11:20|5977.1|5971.1|5976.8|5970.8|5977.1|5971.1|5976.3|5970.3|9
1636042290000|2021-11-04 16:11:30|5977|5971|5976.8|5970.8|5977.3|5971.3|5976.8|5970.8|1
1636042300000|2021-11-04 16:11:40|5976.7|5970.7|5977.8|5971.8|5977.8|5971.8|5971.5|5965.5|28
1636042310000|2021-11-04 16:11:50|5977.5|5971.5|5976.3|5970.3|5977.5|5971.5|5976.3|5970.3|3
1636042320000|2021-11-04 16:12:00|5975.8|5969.8|5973|5967|5975.8|5969.8|5972.8|5966.8|4
1636042330000|2021-11-04 16:12:10|5973.3|5967.3|5973.8|5967.8|5974.3|5968.3|5972.8|5966.8|7
1636042340000|2021-11-04 16:12:20|5972.8|5966.8|5971.3|5965.3|5972.8|5966.8|5971.3|5965.3|6
1636042350000|2021-11-04 16:12:30|5971.2|5965.2|5970.7|5964.7|5971.2|5965.2|5970.7|5964.7|11
1636042360000|2021-11-04 16:12:40|5970.3|5964.3|5969.3|5963.3|5970.8|5964.8|5968.8|5962.8|3
1636042370000|2021-11-04 16:12:50|5968.8|5962.8|5969.3|5963.3|5969.3|5963.3|5968.3|5962.3|7
1636042380000|2021-11-04 16:13:00|5970.3|5964.3|5968.8|5962.8|5970.3|5964.3|5968.8|5962.8|5
1636042390000|2021-11-04 16:13:10|5968.7|5962.7|5968.3|5962.3|5968.7|5962.7|5967.7|5961.7|7
1636042400000|2021-11-04 16:13:20|5968.2|5962.2|5966.8|5960.8|5968.2|5962.2|5966.5|5960.5|2
1636042410000|2021-11-04 16:13:30|5966.3|5960.3|5967.3|5961.3|5967.7|5961.7|5966.3|5960.3|6
1636042420000|2021-11-04 16:13:40|5968|5962|5967.3|5961.3|5968|5962|5967.3|5961.3|4
1636042430000|2021-11-04 16:13:50|5967.5|5961.5|5967.8|5961.8|5967.8|5961.8|5967.5|5961.5|65
1636042440000|2021-11-04 16:14:00|5967.3|5961.3|5967.3|5961.3|5967.8|5961.8|5966.8|5960.8|7
1636042450000|2021-11-04 16:14:10|5967.8|5961.8|5967.3|5961.3|5967.8|5961.8|5966.8|5960.8|12
1636042460000|2021-11-04 16:14:20|5967.2|5961.2|5967.3|5961.3|5968.3|5962.3|5966.3|5960.3|12
1636042470000|2021-11-04 16:14:30|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|8
1636042480000|2021-11-04 16:14:40|||||||||4
1636042490000|2021-11-04 16:14:50|5969.2|5963.2|5968.3|5962.3|5969.2|5963.2|5968.3|5962.3|5
1636042500000|2021-11-04 16:15:00|5968|5962|5970.2|5964.2|5970.2|5964.2|5967.3|5961.3|31
1636042510000|2021-11-04 16:15:10|5969.8|5963.8|5973.3|5967.3|5973.3|5967.3|5969.8|5963.8|8
1636042520000|2021-11-04 16:15:20|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|13
1636042530000|2021-11-04 16:15:30|5974.5|5968.5|5973.3|5967.3|5974.8|5968.8|5973.3|5967.3|6
1636042540000|2021-11-04 16:15:40|||||||||1
1636042550000|2021-11-04 16:15:50|5973.5|5967.5|5973.8|5967.8|5973.8|5967.8|5973.3|5967.3|4
1636042560000|2021-11-04 16:16:00|5973.3|5967.3|5973.3|5967.3|5974.5|5968.5|5972.8|5966.8|20
1636042570000|2021-11-04 16:16:10|5972.3|5966.3|5971.2|5965.2|5972.8|5966.8|5971.2|5965.2|5
1636042580000|2021-11-04 16:16:20|5969.3|5963.3|5968.3|5962.3|5969.3|5963.3|5968.3|5962.3|4
1636042590000|2021-11-04 16:16:30|5968.7|5962.7|5967.3|5961.3|5968.7|5962.7|5966.7|5960.7|13
1636042600000|2021-11-04 16:16:40|5967.2|5961.2|5966.3|5960.3|5967.2|5961.2|5966.3|5960.3|3
1636042610000|2021-11-04 16:16:50|5964.6|5958.6|5963.2|5957.2|5964.6|5958.6|5963.1|5957.1|40
1636042620000|2021-11-04 16:17:00|5962.6|5956.6|5963.2|5957.2|5963.2|5957.2|5961.3|5955.3|26
1636042630000|2021-11-04 16:17:10|5962.7|5956.7|5964.8|5958.8|5964.8|5958.8|5962.7|5956.7|10
1636042640000|2021-11-04 16:17:20|5964.7|5958.7|5960.8|5954.8|5964.7|5958.7|5960.8|5954.8|15
1636042650000|2021-11-04 16:17:30|5960.1|5954.1|5959.8|5953.8|5960.1|5954.1|5959.8|5953.8|0
1636042660000|2021-11-04 16:17:40|5957.7|5951.7|5957.8|5951.8|5958.2|5952.2|5957.3|5951.3|5
1636042670000|2021-11-04 16:17:50|5957.7|5951.7|5955.6|5949.6|5957.8|5951.8|5955.6|5949.6|15
1636042680000|2021-11-04 16:18:00|5955.3|5949.3|5953.2|5947.2|5955.3|5949.3|5953.1|5947.1|11
1636042690000|2021-11-04 16:18:10|5953.1|5947.1|5949.8|5943.8|5953.1|5947.1|5949.8|5943.8|23
1636042700000|2021-11-04 16:18:20|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|2
1636042710000|2021-11-04 16:18:30|5950.1|5944.1|5947.1|5941.1|5950.2|5944.2|5947.1|5941.1|15
1636042720000|2021-11-04 16:18:40|5946.7|5940.7|5943.2|5937.2|5946.7|5940.7|5942.6|5936.6|57
1636042730000|2021-11-04 16:18:50|5942.7|5936.7|5941.1|5935.1|5942.7|5936.7|5941.1|5935.1|12
1636042740000|2021-11-04 16:19:00|5941.2|5935.2|5943.1|5937.1|5943.6|5937.6|5941.2|5935.2|13
1636042750000|2021-11-04 16:19:10|5944|5938|5943.1|5937.1|5944.5|5938.5|5942.1|5936.1|26
1636042760000|2021-11-04 16:19:20|5942.8|5936.8|5942.6|5936.6|5942.8|5936.8|5941.6|5935.6|10
1636042770000|2021-11-04 16:19:30|5942|5936|5942|5936|5942.6|5936.6|5940.6|5934.6|18
1636042780000|2021-11-04 16:19:40|5941.6|5935.6|5941.6|5935.6|5942.1|5936.1|5941|5935|11
1636042790000|2021-11-04 16:19:50|5941.7|5935.7|5942.6|5936.6|5942.6|5936.6|5941.7|5935.7|5
1636042800000|2021-11-04 16:20:00|5941.6|5935.6|5942.6|5936.6|5942.6|5936.6|5941.6|5935.6|2
1636042810000|2021-11-04 16:20:10|5943|5937|5945.6|5939.6|5945.6|5939.6|5943|5937|9
1636042820000|2021-11-04 16:20:20|5945.5|5939.5|5944.6|5938.6|5945.5|5939.5|5944.6|5938.6|1
1636042830000|2021-11-04 16:20:30|5944.5|5938.5|5944.1|5938.1|5944.5|5938.5|5943.1|5937.1|8
1636042840000|2021-11-04 16:20:40|5944.2|5938.2|5942.6|5936.6|5944.2|5938.2|5942.6|5936.6|6
1636042850000|2021-11-04 16:20:50|5941.6|5935.6|5944.6|5938.6|5944.6|5938.6|5941.6|5935.6|9
1636042860000|2021-11-04 16:21:00|5944.5|5938.5|5941.6|5935.6|5944.5|5938.5|5941|5935|4
1636042870000|2021-11-04 16:21:10|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5942|5936|2
1636042880000|2021-11-04 16:21:20|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|3
1636042890000|2021-11-04 16:21:30|5941|5935|5942.6|5936.6|5942.6|5936.6|5941|5935|3
1636042900000|2021-11-04 16:21:40|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5942.1|5936.1|2
1636042910000|2021-11-04 16:21:50|5942.1|5936.1|5942|5936|5942.1|5936.1|5941.7|5935.7|6
1636042920000|2021-11-04 16:22:00|5941.6|5935.6|5943.5|5937.5|5944.1|5938.1|5941.2|5935.2|16
1636042930000|2021-11-04 16:22:10|5943.1|5937.1|5946|5940|5946|5940|5943|5937|30
1636042940000|2021-11-04 16:22:20|5945.6|5939.6|5946.6|5940.6|5948.7|5942.7|5945.6|5939.6|45
1636042950000|2021-11-04 16:22:30|5945.5|5939.5|5944.8|5938.8|5945.5|5939.5|5944.8|5938.8|5
1636042960000|2021-11-04 16:22:40|5942.6|5936.6|5941.1|5935.1|5942.6|5936.6|5941.1|5935.1|6
1636042970000|2021-11-04 16:22:50|5941|5935|5941|5935|5941|5935|5941|5935|3
1636042980000|2021-11-04 16:23:00|5938.6|5932.6|5938.6|5932.6|5940.1|5934.1|5938.1|5932.1|20
1636042990000|2021-11-04 16:23:10|5939.1|5933.1|5937.1|5931.1|5941.1|5935.1|5937.1|5931.1|7
1636043000000|2021-11-04 16:23:20|||||||||8
1636043010000|2021-11-04 16:23:30|||||||||2
1636043020000|2021-11-04 16:23:40|5937.2|5931.2|5938|5932|5938.1|5932.1|5937.2|5931.2|8
1636043030000|2021-11-04 16:23:50|5937.6|5931.6|5941.6|5935.6|5941.6|5935.6|5937.1|5931.1|19
1636043040000|2021-11-04 16:24:00|5941.1|5935.1|5939.2|5933.2|5941.6|5935.6|5939.2|5933.2|7
1636043050000|2021-11-04 16:24:10|5938.7|5932.7|5939.6|5933.6|5939.6|5933.6|5938.7|5932.7|4
1636043060000|2021-11-04 16:24:20|5939.2|5933.2|5939.2|5933.2|5940.1|5934.1|5938.6|5932.6|8
1636043070000|2021-11-04 16:24:30|5939.6|5933.6|5939.1|5933.1|5939.6|5933.6|5939.1|5933.1|0
1636043080000|2021-11-04 16:24:40|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.1|5932.1|5
1636043090000|2021-11-04 16:24:50|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5938.6|5932.6|7
1636043100000|2021-11-04 16:25:00|5938.2|5932.2|5940.6|5934.6|5940.6|5934.6|5938.1|5932.1|29
1636043110000|2021-11-04 16:25:10|5940.1|5934.1|5941.1|5935.1|5941.1|5935.1|5940.1|5934.1|4
1636043120000|2021-11-04 16:25:20|5942.5|5936.5|5939.7|5933.7|5942.5|5936.5|5939.7|5933.7|22
1636043130000|2021-11-04 16:25:30|5939.1|5933.1|5937|5931|5939.1|5933.1|5935.6|5929.6|13
1636043140000|2021-11-04 16:25:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|2
1636043150000|2021-11-04 16:25:50|5938.2|5932.2|5939.1|5933.1|5939.1|5933.1|5938.2|5932.2|9
1636043160000|2021-11-04 16:26:00|5938.6|5932.6|5938.2|5932.2|5939.6|5933.6|5938.2|5932.2|35
1636043170000|2021-11-04 16:26:10|5938.6|5932.6|5938.1|5932.1|5939.1|5933.1|5938.1|5932.1|27
1636043180000|2021-11-04 16:26:20|5937.7|5931.7|5937.7|5931.7|5938.6|5932.6|5936.8|5930.8|5
1636043190000|2021-11-04 16:26:30|5936.7|5930.7|5937.5|5931.5|5937.5|5931.5|5936.1|5930.1|7
1636043200000|2021-11-04 16:26:40|5938|5932|5938.1|5932.1|5938.1|5932.1|5937.8|5931.8|5
1636043210000|2021-11-04 16:26:50|5937.5|5931.5|5937.5|5931.5|5938.1|5932.1|5937.5|5931.5|20
1636043220000|2021-11-04 16:27:00|5937.1|5931.1|5937.6|5931.6|5937.7|5931.7|5936.7|5930.7|74
1636043230000|2021-11-04 16:27:10|5937.7|5931.7|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|2
1636043240000|2021-11-04 16:27:20|5937.8|5931.8|5939.8|5933.8|5940.3|5934.3|5937.8|5931.8|8
1636043250000|2021-11-04 16:27:30|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|9
1636043260000|2021-11-04 16:27:40|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|7
1636043270000|2021-11-04 16:27:50|5940.6|5934.6|5939.7|5933.7|5940.6|5934.6|5939.7|5933.7|4
1636043280000|2021-11-04 16:28:00|||||||||1
1636043290000|2021-11-04 16:28:10|5939.6|5933.6|5941.2|5935.2|5942.2|5936.2|5939.6|5933.6|9
1636043300000|2021-11-04 16:28:20|5940.7|5934.7|5939.3|5933.3|5940.7|5934.7|5939.2|5933.2|8
1636043310000|2021-11-04 16:28:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|2
1636043320000|2021-11-04 16:28:40|5939.1|5933.1|5939.2|5933.2|5939.2|5933.2|5939.1|5933.1|3
1636043330000|2021-11-04 16:28:50|5939.1|5933.1|5938.6|5932.6|5939.6|5933.6|5938.6|5932.6|3
1636043340000|2021-11-04 16:29:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.6|5932.6|4
1636043350000|2021-11-04 16:29:10|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|3
1636043360000|2021-11-04 16:29:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|2
1636043370000|2021-11-04 16:29:30|5939.6|5933.6|5938.7|5932.7|5939.6|5933.6|5938.6|5932.6|16
1636043380000|2021-11-04 16:29:40|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1636043390000|2021-11-04 16:29:50|5938.7|5932.7|5938.6|5932.6|5938.7|5932.7|5937.7|5931.7|11
1636043400000|2021-11-04 16:30:00|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|1
1636043410000|2021-11-04 16:30:10|5937.7|5931.7|5938.6|5932.6|5938.6|5932.6|5937.7|5931.7|1
1636043420000|2021-11-04 16:30:20|5938.7|5932.7|5939.8|5933.8|5940.3|5934.3|5938.7|5932.7|3
1636043430000|2021-11-04 16:30:30|5940.2|5934.2|5939.6|5933.6|5940.7|5934.7|5939.2|5933.2|4
1636043440000|2021-11-04 16:30:40|5939.7|5933.7|5941.2|5935.2|5941.3|5935.3|5939.7|5933.7|7
1636043450000|2021-11-04 16:30:50|5941.6|5935.6|5943.7|5937.7|5944.1|5938.1|5941.6|5935.6|17
1636043460000|2021-11-04 16:31:00|5942.7|5936.7|5941.2|5935.2|5942.7|5936.7|5941.2|5935.2|9
1636043470000|2021-11-04 16:31:10|5940.7|5934.7|5940.8|5934.8|5940.8|5934.8|5940.3|5934.3|1
1636043480000|2021-11-04 16:31:20|5941.2|5935.2|5939.3|5933.3|5941.2|5935.2|5939.3|5933.3|3
1636043490000|2021-11-04 16:31:30|||||||||2
1636043500000|2021-11-04 16:31:40|5939.7|5933.7|5940.8|5934.8|5940.8|5934.8|5939.7|5933.7|4
1636043510000|2021-11-04 16:31:50|5940.7|5934.7|5939.8|5933.8|5940.7|5934.7|5939.8|5933.8|1
1636043520000|2021-11-04 16:32:00|5939.7|5933.7|5939.3|5933.3|5939.7|5933.7|5939.3|5933.3|0
1636043530000|2021-11-04 16:32:10|||||||||1
1636043550000|2021-11-04 16:32:30|||||||||1
1636043560000|2021-11-04 16:32:40|5940.7|5934.7|5942.8|5936.8|5942.8|5936.8|5939.8|5933.8|18
1636043570000|2021-11-04 16:32:50|5942.3|5936.3|5942.2|5936.2|5942.3|5936.3|5942.2|5936.2|2
1636043580000|2021-11-04 16:33:00|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|1
1636043590000|2021-11-04 16:33:10|5942.7|5936.7|5943.3|5937.3|5943.3|5937.3|5942.7|5936.7|3
1636043600000|2021-11-04 16:33:20|5943|5937|5943.8|5937.8|5944.3|5938.3|5943|5937|6
1636043620000|2021-11-04 16:33:40|5943.2|5937.2|5943.2|5937.2|5943.3|5937.3|5943.2|5937.2|6
1636043630000|2021-11-04 16:33:50|||||||||10
1636043640000|2021-11-04 16:34:00|5942.2|5936.2|5941.5|5935.5|5942.2|5936.2|5941.5|5935.5|7
1636043650000|2021-11-04 16:34:10|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|0
1636043660000|2021-11-04 16:34:20|||||||||1
1636043670000|2021-11-04 16:34:30|5942|5936|5944.2|5938.2|5944.3|5938.3|5942|5936|12
1636043680000|2021-11-04 16:34:40|5944|5938|5943.2|5937.2|5944|5938|5943.2|5937.2|2
1636043690000|2021-11-04 16:34:50|||||||||5
1636043700000|2021-11-04 16:35:00|5942.2|5936.2|5942.2|5936.2|5942.3|5936.3|5942.2|5936.2|2
1636043710000|2021-11-04 16:35:10|5941.5|5935.5|5941.8|5935.8|5941.8|5935.8|5941.5|5935.5|0
1636043720000|2021-11-04 16:35:20|5941.5|5935.5|5941.3|5935.3|5941.5|5935.5|5941.3|5935.3|2
1636043730000|2021-11-04 16:35:30|5939.3|5933.3|5938.3|5932.3|5939.7|5933.7|5938.3|5932.3|33
1636043740000|2021-11-04 16:35:40|5938.7|5932.7|5936.8|5930.8|5938.7|5932.7|5936.7|5930.7|12
1636043750000|2021-11-04 16:35:50|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|8
1636043760000|2021-11-04 16:36:00|5936.7|5930.7|5937.3|5931.3|5937.3|5931.3|5936.7|5930.7|4
1636043770000|2021-11-04 16:36:10|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|5
1636043780000|2021-11-04 16:36:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|3
1636043790000|2021-11-04 16:36:30|5937.3|5931.3|5938.7|5932.7|5938.7|5932.7|5937.3|5931.3|2
1636043800000|2021-11-04 16:36:40|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|1
1636043810000|2021-11-04 16:36:50|||||||||2
1636043820000|2021-11-04 16:37:00|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.2|5931.2|3
1636043830000|2021-11-04 16:37:10|5937.8|5931.8|5937.2|5931.2|5937.8|5931.8|5936.8|5930.8|2
1636043840000|2021-11-04 16:37:20|5936.8|5930.8|5938.8|5932.8|5939.2|5933.2|5936.8|5930.8|14
1636043850000|2021-11-04 16:37:30|5938.7|5932.7|5937.8|5931.8|5938.7|5932.7|5937.8|5931.8|5
1636043860000|2021-11-04 16:37:40|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|3
1636043870000|2021-11-04 16:37:50|5937.6|5931.6|5938.2|5932.2|5938.2|5932.2|5937.6|5931.6|5
1636043880000|2021-11-04 16:38:00|5938.1|5932.1|5936.7|5930.7|5938.1|5932.1|5936.7|5930.7|7
1636043890000|2021-11-04 16:38:10|5936.6|5930.6|5936.3|5930.3|5937.2|5931.2|5936.3|5930.3|17
1636043900000|2021-11-04 16:38:20|5936.7|5930.7|5937.8|5931.8|5938.2|5932.2|5936.7|5930.7|7
1636043910000|2021-11-04 16:38:30|5938.2|5932.2|5935.7|5929.7|5938.2|5932.2|5935.7|5929.7|35
1636043920000|2021-11-04 16:38:40|5935.2|5929.2|5933.2|5927.2|5935.2|5929.2|5933.2|5927.2|18
1636043930000|2021-11-04 16:38:50|5933.6|5927.6|5934.2|5928.2|5934.2|5928.2|5933.6|5927.6|11
1636043940000|2021-11-04 16:39:00|5933.7|5927.7|5932|5926|5933.7|5927.7|5931.4|5925.4|71
1636043950000|2021-11-04 16:39:10|5931.8|5925.8|5932|5926|5932|5926|5931.5|5925.5|7
1636043960000|2021-11-04 16:39:20|5931.8|5925.8|5932.6|5926.6|5932.6|5926.6|5931.8|5925.8|7
1636043970000|2021-11-04 16:39:30|5933.6|5927.6|5934|5928|5934.6|5928.6|5933.6|5927.6|9
1636043980000|2021-11-04 16:39:40|5933.5|5927.5|5932.6|5926.6|5933.5|5927.5|5932.6|5926.6|4
1636043990000|2021-11-04 16:39:50|5933.1|5927.1|5934.1|5928.1|5934.1|5928.1|5932.6|5926.6|6
1636044000000|2021-11-04 16:40:00|5934.2|5928.2|5935|5929|5935|5929|5934.1|5928.1|9
1636044010000|2021-11-04 16:40:10|5935.1|5929.1|5935|5929|5935.1|5929.1|5935|5929|15
1636044020000|2021-11-04 16:40:20|5933.6|5927.6|5932.6|5926.6|5933.6|5927.6|5932.6|5926.6|3
1636044030000|2021-11-04 16:40:30|5932.1|5926.1|5934.6|5928.6|5935.1|5929.1|5932.1|5926.1|10
1636044040000|2021-11-04 16:40:40|5935.1|5929.1|5933|5927|5935.1|5929.1|5933|5927|34
1636044050000|2021-11-04 16:40:50|5932.8|5926.8|5932.1|5926.1|5932.8|5926.8|5932.1|5926.1|0
1636044060000|2021-11-04 16:41:00|5931.5|5925.5|5932.1|5926.1|5932.5|5926.5|5931.5|5925.5|22
1636044070000|2021-11-04 16:41:10|5932.5|5926.5|5933.1|5927.1|5933.1|5927.1|5932.5|5926.5|3
1636044080000|2021-11-04 16:41:20|5933.8|5927.8|5933.3|5927.3|5934.1|5928.1|5933.3|5927.3|12
1636044090000|2021-11-04 16:41:30|5933.5|5927.5|5934|5928|5934|5928|5933.5|5927.5|4
1636044100000|2021-11-04 16:41:40|5934.3|5928.3|5933.5|5927.5|5934.3|5928.3|5933.5|5927.5|15
1636044110000|2021-11-04 16:41:50|5933.8|5927.8|5933.7|5927.7|5933.8|5927.8|5933.3|5927.3|8
1636044120000|2021-11-04 16:42:00|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|11
1636044130000|2021-11-04 16:42:10|5934|5928|5934.3|5928.3|5934.3|5928.3|5933.6|5927.6|8
1636044140000|2021-11-04 16:42:20|5934.2|5928.2|5933.8|5927.8|5934.2|5928.2|5933.8|5927.8|3
1636044150000|2021-11-04 16:42:30|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|6
1636044160000|2021-11-04 16:42:40|5933.8|5927.8|5936|5930|5936.3|5930.3|5933.8|5927.8|16
1636044170000|2021-11-04 16:42:50|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|2
1636044180000|2021-11-04 16:43:00|5936.2|5930.2|5935.8|5929.8|5936.2|5930.2|5935.7|5929.7|1
1636044190000|2021-11-04 16:43:10|5935.7|5929.7|5937|5931|5937|5931|5935.7|5929.7|8
1636044200000|2021-11-04 16:43:20|5936.6|5930.6|5937.5|5931.5|5937.5|5931.5|5936.6|5930.6|2
1636044210000|2021-11-04 16:43:30|5937.3|5931.3|5937.6|5931.6|5938.1|5932.1|5937|5931|7
1636044220000|2021-11-04 16:43:40|5937.1|5931.1|5938.3|5932.3|5938.8|5932.8|5937.1|5931.1|40
1636044230000|2021-11-04 16:43:50|5938.8|5932.8|5939.2|5933.2|5939.2|5933.2|5938.5|5932.5|26
1636044240000|2021-11-04 16:44:00|5938.3|5932.3|5938.5|5932.5|5939.2|5933.2|5937.6|5931.6|35
1636044250000|2021-11-04 16:44:10|5939.6|5933.6|5940.5|5934.5|5940.8|5934.8|5939.6|5933.6|9
1636044260000|2021-11-04 16:44:20|5941.1|5935.1|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|1
1636044270000|2021-11-04 16:44:30|5940.5|5934.5|5940.5|5934.5|5941|5935|5940.5|5934.5|21
1636044280000|2021-11-04 16:44:40|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5940.5|5934.5|5
1636044290000|2021-11-04 16:44:50|5942.1|5936.1|5943.1|5937.1|5943.1|5937.1|5941.5|5935.5|2
1636044300000|2021-11-04 16:45:00|5942.6|5936.6|5943.6|5937.6|5943.6|5937.6|5942.6|5936.6|6
1636044310000|2021-11-04 16:45:10|5943.5|5937.5|5943.5|5937.5|5943.6|5937.6|5943.5|5937.5|3
1636044320000|2021-11-04 16:45:20|5943|5937|5941|5935|5943|5937|5941|5935|9
1636044330000|2021-11-04 16:45:30|5940.6|5934.6|5940|5934|5940.6|5934.6|5940|5934|3
1636044340000|2021-11-04 16:45:40|5940.2|5934.2|5940.5|5934.5|5941.1|5935.1|5940.2|5934.2|6
1636044350000|2021-11-04 16:45:50|5940|5934|5940.5|5934.5|5940.5|5934.5|5940|5934|4
1636044360000|2021-11-04 16:46:00|5940|5934|5941.1|5935.1|5941.1|5935.1|5940|5934|3
1636044370000|2021-11-04 16:46:10|5940.6|5934.6|5940.6|5934.6|5941.1|5935.1|5940.6|5934.6|5
1636044380000|2021-11-04 16:46:20|||||||||7
1636044390000|2021-11-04 16:46:30|5940.7|5934.7|5940.6|5934.6|5940.7|5934.7|5940.6|5934.6|11
1636044400000|2021-11-04 16:46:40|5941.1|5935.1|5941.1|5935.1|5941.5|5935.5|5941.1|5935.1|5
1636044410000|2021-11-04 16:46:50|||||||||10
1636044420000|2021-11-04 16:47:00|5941.6|5935.6|5938.5|5932.5|5941.6|5935.6|5938.1|5932.1|4
1636044430000|2021-11-04 16:47:10|5938.1|5932.1|5937.1|5931.1|5938.1|5932.1|5937.1|5931.1|12
1636044440000|2021-11-04 16:47:20|5937.7|5931.7|5938.6|5932.6|5938.6|5932.6|5937.7|5931.7|17
1636044450000|2021-11-04 16:47:30|5938.5|5932.5|5938.7|5932.7|5938.7|5932.7|5938.1|5932.1|5
1636044460000|2021-11-04 16:47:40|5938.5|5932.5|5937.1|5931.1|5938.5|5932.5|5937.1|5931.1|0
1636044470000|2021-11-04 16:47:50|5936.2|5930.2|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|5
1636044480000|2021-11-04 16:48:00|5935.7|5929.7|5936.1|5930.1|5936.2|5930.2|5935.7|5929.7|8
1636044490000|2021-11-04 16:48:10|5935.7|5929.7|5935.7|5929.7|5936.1|5930.1|5935.7|5929.7|1
1636044500000|2021-11-04 16:48:20|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636044510000|2021-11-04 16:48:30|5935.7|5929.7|5937.6|5931.6|5937.6|5931.6|5935.7|5929.7|5
1636044520000|2021-11-04 16:48:40|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|2
1636044530000|2021-11-04 16:48:50|5938|5932|5939.1|5933.1|5941.1|5935.1|5938|5932|28
1636044540000|2021-11-04 16:49:00|5939.6|5933.6|5938.1|5932.1|5939.6|5933.6|5938.1|5932.1|5
1636044550000|2021-11-04 16:49:10|5937.6|5931.6|5937.1|5931.1|5937.6|5931.6|5937.1|5931.1|3
1636044560000|2021-11-04 16:49:20|5937.5|5931.5|5937.1|5931.1|5937.5|5931.5|5937.1|5931.1|0
1636044570000|2021-11-04 16:49:30|5936.5|5930.5|5936.1|5930.1|5936.5|5930.5|5936.1|5930.1|1
1636044580000|2021-11-04 16:49:40|5936|5930|5937.1|5931.1|5937.1|5931.1|5935.6|5929.6|12
1636044590000|2021-11-04 16:49:50|5936.6|5930.6|5934.6|5928.6|5936.6|5930.6|5934.5|5928.5|12
1636044600000|2021-11-04 16:50:00|5934.7|5928.7|5936.6|5930.6|5936.6|5930.6|5934.6|5928.6|10
1636044610000|2021-11-04 16:50:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|2
1636044620000|2021-11-04 16:50:20|5936|5930|5936.1|5930.1|5936.1|5930.1|5936|5930|2
1636044630000|2021-11-04 16:50:30|5936.5|5930.5|5938.1|5932.1|5938.1|5932.1|5936.5|5930.5|1
1636044640000|2021-11-04 16:50:40|5939.1|5933.1|5938.5|5932.5|5939.1|5933.1|5938.5|5932.5|7
1636044650000|2021-11-04 16:50:50|5939.1|5933.1|5940.6|5934.6|5942.1|5936.1|5938.7|5932.7|13
1636044660000|2021-11-04 16:51:00|5940.5|5934.5|5940.1|5934.1|5941.1|5935.1|5940.1|5934.1|7
1636044670000|2021-11-04 16:51:10|5939.6|5933.6|5939.5|5933.5|5939.6|5933.6|5939.5|5933.5|0
1636044680000|2021-11-04 16:51:20|5938.5|5932.5|5938.5|5932.5|5938.6|5932.6|5938.5|5932.5|4
1636044690000|2021-11-04 16:51:30|5937.6|5931.6|5937.1|5931.1|5937.6|5931.6|5937.1|5931.1|0
1636044700000|2021-11-04 16:51:40|5937.6|5931.6|5939.6|5933.6|5939.6|5933.6|5937.1|5931.1|6
1636044710000|2021-11-04 16:51:50|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1636044720000|2021-11-04 16:52:00|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5937.3|5931.3|4
1636044730000|2021-11-04 16:52:10|5940.6|5934.6|5940.6|5934.6|5941.1|5935.1|5940.1|5934.1|4
1636044740000|2021-11-04 16:52:20|5941.1|5935.1|5939.1|5933.1|5941.1|5935.1|5939.1|5933.1|7
1636044750000|2021-11-04 16:52:30|5939.5|5933.5|5939.1|5933.1|5939.5|5933.5|5939.1|5933.1|0
1636044760000|2021-11-04 16:52:40|5939|5933|5939.1|5933.1|5939.1|5933.1|5937.6|5931.6|4
1636044770000|2021-11-04 16:52:50|5939.2|5933.2|5938.1|5932.1|5939.6|5933.6|5938.1|5932.1|2
1636044780000|2021-11-04 16:53:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.5|5930.5|2
1636044790000|2021-11-04 16:53:10|5936|5930|5936.5|5930.5|5936.6|5930.6|5936|5930|11
1636044800000|2021-11-04 16:53:20|5936.6|5930.6|5939.1|5933.1|5939.1|5933.1|5936.6|5930.6|8
1636044810000|2021-11-04 16:53:30|5938.1|5932.1|5938.6|5932.6|5938.6|5932.6|5937.6|5931.6|2
1636044820000|2021-11-04 16:53:40|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|4
1636044830000|2021-11-04 16:53:50|5936.5|5930.5|5936.5|5930.5|5937.2|5931.2|5936.5|5930.5|4
1636044840000|2021-11-04 16:54:00|5936.6|5930.6|5936.5|5930.5|5936.6|5930.6|5936.2|5930.2|4
1636044850000|2021-11-04 16:54:10|5936.6|5930.6|5936.5|5930.5|5936.6|5930.6|5936.5|5930.5|0
1636044870000|2021-11-04 16:54:30|5936.6|5930.6|5938.1|5932.1|5938.1|5932.1|5936.5|5930.5|5
1636044880000|2021-11-04 16:54:40|5938.6|5932.6|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|4
1636044890000|2021-11-04 16:54:50|5939.6|5933.6|5940.1|5934.1|5940.6|5934.6|5939.6|5933.6|7
1636044900000|2021-11-04 16:55:00|5940.8|5934.8|5941.6|5935.6|5941.6|5935.6|5940.8|5934.8|8
1636044910000|2021-11-04 16:55:10|5942|5936|5942.5|5936.5|5943.1|5937.1|5942|5936|24
1636044920000|2021-11-04 16:55:20|5944.5|5938.5|5944.6|5938.6|5944.6|5938.6|5943.5|5937.5|50
1636044930000|2021-11-04 16:55:30|5944.1|5938.1|5944.6|5938.6|5945.5|5939.5|5943.6|5937.6|13
1636044940000|2021-11-04 16:55:40|5944.5|5938.5|5944.5|5938.5|5945|5939|5944.5|5938.5|2
1636044950000|2021-11-04 16:55:50|5947.7|5941.7|5947.6|5941.6|5947.7|5941.7|5947.6|5941.6|15
1636044960000|2021-11-04 16:56:00|5947.7|5941.7|5947.6|5941.6|5947.7|5941.7|5947.6|5941.6|4
1636044970000|2021-11-04 16:56:10|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|25
1636044980000|2021-11-04 16:56:20|5948.2|5942.2|5947.6|5941.6|5948.2|5942.2|5947.6|5941.6|6
1636044990000|2021-11-04 16:56:30|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.1|5939.1|3
1636045000000|2021-11-04 16:56:40|5945.5|5939.5|5944.7|5938.7|5945.6|5939.6|5944.6|5938.6|2
1636045010000|2021-11-04 16:56:50|5945.1|5939.1|5943.5|5937.5|5945.1|5939.1|5943.1|5937.1|2
1636045020000|2021-11-04 16:57:00|5943.1|5937.1|5945.1|5939.1|5945.2|5939.2|5943.1|5937.1|14
1636045030000|2021-11-04 16:57:10|5945.2|5939.2|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|0
1636045040000|2021-11-04 16:57:20|5945.7|5939.7|5956.7|5950.7|5956.7|5950.7|5945.7|5939.7|32
1636045050000|2021-11-04 16:57:30|5956.3|5950.3|5955.4|5949.4|5957.4|5951.4|5953.3|5947.3|18
1636045060000|2021-11-04 16:57:40|5955.6|5949.6|5954.3|5948.3|5955.6|5949.6|5954.3|5948.3|2
1636045070000|2021-11-04 16:57:50|5953.3|5947.3|5951.9|5945.9|5953.4|5947.4|5951.3|5945.3|12
1636045080000|2021-11-04 16:58:00|5951.8|5945.8|5950.3|5944.3|5951.8|5945.8|5950.3|5944.3|1
1636045090000|2021-11-04 16:58:10|||||||||1
1636045100000|2021-11-04 16:58:20|5952.7|5946.7|5953.7|5947.7|5953.8|5947.8|5951.8|5945.8|11
1636045110000|2021-11-04 16:58:30|5953.8|5947.8|5958.3|5952.3|5958.3|5952.3|5953.8|5947.8|4
1636045120000|2021-11-04 16:58:40|5957.9|5951.9|5962.3|5956.3|5962.3|5956.3|5957.8|5951.8|16
1636045130000|2021-11-04 16:58:50|5961.7|5955.7|5958.3|5952.3|5961.7|5955.7|5956.8|5950.8|24
1636045140000|2021-11-04 16:59:00|5957.8|5951.8|5956.5|5950.5|5957.8|5951.8|5954.5|5948.5|23
1636045150000|2021-11-04 16:59:10|5955.8|5949.8|5957.1|5951.1|5957.6|5951.6|5955.5|5949.5|15
1636045160000|2021-11-04 16:59:20|5957|5951|5956|5950|5957.1|5951.1|5955.5|5949.5|13
1636045170000|2021-11-04 16:59:30|||||||||5
1636045180000|2021-11-04 16:59:40|5956.1|5950.1|5955.5|5949.5|5956.1|5950.1|5955.5|5949.5|2
1636045190000|2021-11-04 16:59:50|5955.3|5949.3|5955.5|5949.5|5955.5|5949.5|5955.3|5949.3|3
1636045200000|2021-11-04 17:00:00|5956|5950|5955.6|5949.6|5956|5950|5954.8|5948.8|3
1636045210000|2021-11-04 17:00:10|5956|5950|5955.6|5949.6|5957.8|5951.8|5954.5|5948.5|13
1636045220000|2021-11-04 17:00:20|5956.2|5950.2|5955.6|5949.6|5956.2|5950.2|5953.6|5947.6|13
1636045230000|2021-11-04 17:00:30|5956.6|5950.6|5958.5|5952.5|5958.5|5952.5|5956.6|5950.6|6
1636045240000|2021-11-04 17:00:40|5958.6|5952.6|5958.5|5952.5|5960.1|5954.1|5958.5|5952.5|8
1636045250000|2021-11-04 17:00:50|5957.5|5951.5|5957.1|5951.1|5957.5|5951.5|5957|5951|6
1636045260000|2021-11-04 17:01:00|5957|5951|5956.5|5950.5|5957|5951|5955.8|5949.8|7
1636045270000|2021-11-04 17:01:10|5956.7|5950.7|5957.1|5951.1|5957.1|5951.1|5956.7|5950.7|1
1636045280000|2021-11-04 17:01:20|5957|5951|5955.8|5949.8|5957|5951|5955.8|5949.8|2
1636045290000|2021-11-04 17:01:30|5956|5950|5956|5950|5956|5950|5955.8|5949.8|4
1636045300000|2021-11-04 17:01:40|||||||||1
1636045310000|2021-11-04 17:01:50|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|3
1636045320000|2021-11-04 17:02:00|5955|5949|5952.5|5946.5|5955|5949|5950.5|5944.5|17
1636045330000|2021-11-04 17:02:10|5951.5|5945.5|5949.7|5943.7|5952.5|5946.5|5948.8|5942.8|23
1636045340000|2021-11-04 17:02:20|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|0
1636045350000|2021-11-04 17:02:30|5948.7|5942.7|5950|5944|5950|5944|5948.7|5942.7|2
1636045360000|2021-11-04 17:02:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636045370000|2021-11-04 17:02:50|5949.7|5943.7|5948.3|5942.3|5949.7|5943.7|5948.3|5942.3|2
1636045380000|2021-11-04 17:03:00|5948.8|5942.8|5949.3|5943.3|5949.3|5943.3|5948.8|5942.8|3
1636045390000|2021-11-04 17:03:10|5948.6|5942.6|5948.2|5942.2|5948.6|5942.6|5948.2|5942.2|1
1636045400000|2021-11-04 17:03:20|5949|5943|5944.8|5938.8|5949.3|5943.3|5943.8|5937.8|22
1636045410000|2021-11-04 17:03:30|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1636045420000|2021-11-04 17:03:40|5946.3|5940.3|5944.8|5938.8|5946.3|5940.3|5944.8|5938.8|4
1636045430000|2021-11-04 17:03:50|5946|5940|5944.8|5938.8|5946.8|5940.8|5944.8|5938.8|10
1636045440000|2021-11-04 17:04:00|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5943.8|5937.8|3
1636045450000|2021-11-04 17:04:10|5943.7|5937.7|5942.8|5936.8|5943.7|5937.7|5942.8|5936.8|5
1636045460000|2021-11-04 17:04:20|5942.5|5936.5|5942.8|5936.8|5942.8|5936.8|5942.5|5936.5|1
1636045470000|2021-11-04 17:04:30|5941.3|5935.3|5943.3|5937.3|5943.3|5937.3|5941.3|5935.3|9
1636045480000|2021-11-04 17:04:40|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|7
1636045500000|2021-11-04 17:05:00|5941.6|5935.6|5940.8|5934.8|5941.6|5935.6|5940.8|5934.8|9
1636045520000|2021-11-04 17:05:20|5940.2|5934.2|5941.8|5935.8|5941.8|5935.8|5940.2|5934.2|22
1636045530000|2021-11-04 17:05:30|5941.5|5935.5|5942.8|5936.8|5942.8|5936.8|5940.2|5934.2|17
1636045550000|2021-11-04 17:05:50|||||||||1
1636045560000|2021-11-04 17:06:00|5942.7|5936.7|5942.1|5936.1|5942.7|5936.7|5941.1|5935.1|31
1636045570000|2021-11-04 17:06:10|5941.8|5935.8|5938.1|5932.1|5941.8|5935.8|5938.1|5932.1|10
1636045580000|2021-11-04 17:06:20|5938|5932|5940.1|5934.1|5940.1|5934.1|5938|5932|19
1636045590000|2021-11-04 17:06:30|5938.1|5932.1|5939.1|5933.1|5939.6|5933.6|5937.1|5931.1|34
1636045600000|2021-11-04 17:06:40|5938.6|5932.6|5940.2|5934.2|5940.2|5934.2|5938.6|5932.6|3
1636045610000|2021-11-04 17:06:50|5940.6|5934.6|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|0
1636045620000|2021-11-04 17:07:00|5941.5|5935.5|5943.6|5937.6|5943.6|5937.6|5941.5|5935.5|10
1636045630000|2021-11-04 17:07:10|5943.1|5937.1|5944.1|5938.1|5944.1|5938.1|5943.1|5937.1|13
1636045640000|2021-11-04 17:07:20|5943.1|5937.1|5947.6|5941.6|5947.6|5941.6|5943.1|5937.1|3
1636045650000|2021-11-04 17:07:30|5946.1|5940.1|5947.6|5941.6|5948.6|5942.6|5946.1|5940.1|10
1636045660000|2021-11-04 17:07:40|5948.1|5942.1|5949.6|5943.6|5949.6|5943.6|5948.1|5942.1|4
1636045670000|2021-11-04 17:07:50|5949.7|5943.7|5952.6|5946.6|5953.2|5947.2|5949.7|5943.7|11
1636045680000|2021-11-04 17:08:00|5952.2|5946.2|5952.6|5946.6|5952.6|5946.6|5952.2|5946.2|0
1636045690000|2021-11-04 17:08:10|5953.1|5947.1|5953.6|5947.6|5953.6|5947.6|5952.6|5946.6|6
1636045700000|2021-11-04 17:08:20|5953.5|5947.5|5955.6|5949.6|5955.6|5949.6|5953.5|5947.5|2
1636045710000|2021-11-04 17:08:30|5954.6|5948.6|5953.1|5947.1|5954.6|5948.6|5952.6|5946.6|21
1636045720000|2021-11-04 17:08:40|5953|5947|5953.3|5947.3|5953.3|5947.3|5952.1|5946.1|38
1636045730000|2021-11-04 17:08:50|||||||||1
1636045740000|2021-11-04 17:09:00|||||||||3
1636045750000|2021-11-04 17:09:10|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1636045760000|2021-11-04 17:09:20|5953.3|5947.3|5954.3|5948.3|5954.3|5948.3|5953.3|5947.3|1
1636045770000|2021-11-04 17:09:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1636045780000|2021-11-04 17:09:40|5956|5950|5956|5950|5956|5950|5955.8|5949.8|13
1636045790000|2021-11-04 17:09:50|5955.7|5949.7|5955.3|5949.3|5955.7|5949.7|5955.3|5949.3|2
1636045800000|2021-11-04 17:10:00|5955.2|5949.2|5955|5949|5955.5|5949.5|5955|5949|3
1636045810000|2021-11-04 17:10:10|||||||||1
1636045820000|2021-11-04 17:10:20|5954.5|5948.5|5955|5949|5955|5949|5954.1|5948.1|1
1636045830000|2021-11-04 17:10:30|5954.6|5948.6|5958.2|5952.2|5960.2|5954.2|5953.6|5947.6|39
1636045840000|2021-11-04 17:10:40|5957.6|5951.6|5954.2|5948.2|5957.6|5951.6|5954.2|5948.2|18
1636045850000|2021-11-04 17:10:50|5953.7|5947.7|5952.6|5946.6|5953.7|5947.7|5952.6|5946.6|1
1636045860000|2021-11-04 17:11:00|5952.1|5946.1|5955.1|5949.1|5955.1|5949.1|5951.6|5945.6|13
1636045870000|2021-11-04 17:11:10|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|2
1636045880000|2021-11-04 17:11:20|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|7
1636045890000|2021-11-04 17:11:30|5957.1|5951.1|5957.1|5951.1|5958.6|5952.6|5956.6|5950.6|11
1636045900000|2021-11-04 17:11:40|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5956.6|5950.6|4
1636045910000|2021-11-04 17:11:50|5957.5|5951.5|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|0
1636045920000|2021-11-04 17:12:00|5956.6|5950.6|5957.6|5951.6|5957.6|5951.6|5956.1|5950.1|2
1636045930000|2021-11-04 17:12:10|5957.1|5951.1|5956.6|5950.6|5957.1|5951.1|5956.6|5950.6|0
1636045940000|2021-11-04 17:12:20|5957|5951|5956.6|5950.6|5957|5951|5956.6|5950.6|4
1636045950000|2021-11-04 17:12:30|5956.1|5950.1|5954|5948|5956.1|5950.1|5954|5948|12
1636045960000|2021-11-04 17:12:40|5954.2|5948.2|5950.6|5944.6|5954.2|5948.2|5950.6|5944.6|7
1636045970000|2021-11-04 17:12:50|5950|5944|5950.1|5944.1|5950.2|5944.2|5949.6|5943.6|6
1636045980000|2021-11-04 17:13:00|5949.5|5943.5|5949.1|5943.1|5949.5|5943.5|5949.1|5943.1|2
1636046000000|2021-11-04 17:13:20|5949.2|5943.2|5953.1|5947.1|5953.1|5947.1|5949.2|5943.2|16
1636046010000|2021-11-04 17:13:30|5951.6|5945.6|5952|5946|5952.1|5946.1|5951.6|5945.6|2
1636046020000|2021-11-04 17:13:40|5951.6|5945.6|5951.2|5945.2|5951.6|5945.6|5951.1|5945.1|4
1636046030000|2021-11-04 17:13:50|5951.1|5945.1|5951.1|5945.1|5951.2|5945.2|5951.1|5945.1|1
1636046040000|2021-11-04 17:14:00|5951.2|5945.2|5951.1|5945.1|5951.2|5945.2|5950.5|5944.5|4
1636046060000|2021-11-04 17:14:20|5948.5|5942.5|5946.1|5940.1|5948.5|5942.5|5945.3|5939.3|39
1636046070000|2021-11-04 17:14:30|5945.6|5939.6|5946|5940|5946|5940|5945.6|5939.6|1
1636046090000|2021-11-04 17:14:50|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|0
1636046100000|2021-11-04 17:15:00|5946|5940|5946|5940|5946|5940|5945.8|5939.8|4
1636046110000|2021-11-04 17:15:10|||||||||1
1636046120000|2021-11-04 17:15:20|5946.3|5940.3|5946.3|5940.3|5947.3|5941.3|5945.8|5939.8|13
1636046130000|2021-11-04 17:15:30|5945.8|5939.8|5946.3|5940.3|5946.8|5940.8|5945.8|5939.8|4
1636046140000|2021-11-04 17:15:40|5946.2|5940.2|5942.7|5936.7|5946.2|5940.2|5942.7|5936.7|12
1636046170000|2021-11-04 17:16:10|5941.8|5935.8|5941.7|5935.7|5942.3|5936.3|5941.7|5935.7|5
1636046190000|2021-11-04 17:16:30|5943.8|5937.8|5946.3|5940.3|5946.3|5940.3|5943.8|5937.8|13
1636046210000|2021-11-04 17:16:50|5945.5|5939.5|5945.3|5939.3|5946.3|5940.3|5944.3|5938.3|4
1636046220000|2021-11-04 17:17:00|5945.8|5939.8|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|20
1636046230000|2021-11-04 17:17:10|5946.6|5940.6|5946.3|5940.3|5946.6|5940.6|5945.8|5939.8|5
1636046240000|2021-11-04 17:17:20|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|2
1636046250000|2021-11-04 17:17:30|5945.2|5939.2|5945.3|5939.3|5945.7|5939.7|5945.2|5939.2|9
1636046270000|2021-11-04 17:17:50|5944.7|5938.7|5945.8|5939.8|5947.3|5941.3|5943.8|5937.8|17
1636046280000|2021-11-04 17:18:00|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|4
1636046290000|2021-11-04 17:18:10|5945.8|5939.8|5945.7|5939.7|5946.8|5940.8|5945.7|5939.7|4
1636046300000|2021-11-04 17:18:20|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|2
1636046310000|2021-11-04 17:18:30|5946.2|5940.2|5946.3|5940.3|5946.6|5940.6|5945.8|5939.8|5
1636046320000|2021-11-04 17:18:40|5946.5|5940.5|5946.8|5940.8|5946.8|5940.8|5946.5|5940.5|1
1636046330000|2021-11-04 17:18:50|5947.2|5941.2|5947.1|5941.1|5947.2|5941.2|5946.3|5940.3|6
1636046340000|2021-11-04 17:19:00|5946.7|5940.7|5945.8|5939.8|5947.2|5941.2|5945.8|5939.8|4
1636046350000|2021-11-04 17:19:10|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|3
1636046360000|2021-11-04 17:19:20|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|2
1636046370000|2021-11-04 17:19:30|5945.7|5939.7|5948.3|5942.3|5948.3|5942.3|5945.7|5939.7|12
1636046380000|2021-11-04 17:19:40|5949.3|5943.3|5946|5940|5949.3|5943.3|5945.8|5939.8|3
1636046390000|2021-11-04 17:19:50|5946.3|5940.3|5949.3|5943.3|5950.3|5944.3|5946.3|5940.3|20
1636046400000|2021-11-04 17:20:00|5949|5943|5949.3|5943.3|5949.8|5943.8|5948.8|5942.8|2
1636046410000|2021-11-04 17:20:10|5950.3|5944.3|5950.3|5944.3|5951.3|5945.3|5950.3|5944.3|9
1636046420000|2021-11-04 17:20:20|5950|5944|5948|5942|5950.8|5944.8|5947.8|5941.8|14
1636046430000|2021-11-04 17:20:30|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5947.8|5941.8|4
1636046440000|2021-11-04 17:20:40|5948|5942|5947.8|5941.8|5948|5942|5947.8|5941.8|3
1636046450000|2021-11-04 17:20:50|5948.8|5942.8|5949.8|5943.8|5950.3|5944.3|5948.8|5942.8|3
1636046460000|2021-11-04 17:21:00|5949.5|5943.5|5948.8|5942.8|5949.5|5943.5|5948.8|5942.8|1
1636046470000|2021-11-04 17:21:10|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|2
1636046480000|2021-11-04 17:21:20|5947.8|5941.8|5945.2|5939.2|5947.8|5941.8|5945.2|5939.2|9
1636046490000|2021-11-04 17:21:30|5945.7|5939.7|5945.3|5939.3|5945.7|5939.7|5944.3|5938.3|3
1636046500000|2021-11-04 17:21:40|5946.5|5940.5|5946.3|5940.3|5947.8|5941.8|5946.3|5940.3|10
1636046510000|2021-11-04 17:21:50|5946.2|5940.2|5944.3|5938.3|5946.2|5940.2|5944.2|5938.2|4
1636046520000|2021-11-04 17:22:00|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5942.8|5936.8|23
1636046530000|2021-11-04 17:22:10|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|2
1636046540000|2021-11-04 17:22:20|5945.8|5939.8|5947.2|5941.2|5947.2|5941.2|5944.8|5938.8|8
1636046550000|2021-11-04 17:22:30|5948.3|5942.3|5947.7|5941.7|5948.8|5942.8|5947.5|5941.5|2
1636046560000|2021-11-04 17:22:40|5947.8|5941.8|5949.8|5943.8|5949.8|5943.8|5947.8|5941.8|4
1636046570000|2021-11-04 17:22:50|5950|5944|5949.8|5943.8|5950|5944|5949.8|5943.8|7
1636046580000|2021-11-04 17:23:00|5949.3|5943.3|5949.8|5943.8|5950.1|5944.1|5949.3|5943.3|5
1636046590000|2021-11-04 17:23:10|5950.2|5944.2|5953.8|5947.8|5954.5|5948.5|5950.2|5944.2|14
1636046600000|2021-11-04 17:23:20|5955.8|5949.8|5955.3|5949.3|5955.8|5949.8|5955.3|5949.3|10
1636046610000|2021-11-04 17:23:30|5953.3|5947.3|5950.3|5944.3|5953.3|5947.3|5950.3|5944.3|4
1636046620000|2021-11-04 17:23:40|5950.8|5944.8|5950.8|5944.8|5951.3|5945.3|5950.8|5944.8|3
1636046630000|2021-11-04 17:23:50|5950.7|5944.7|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|4
1636046640000|2021-11-04 17:24:00|5949.5|5943.5|5949.5|5943.5|5950|5944|5949.3|5943.3|1
1636046650000|2021-11-04 17:24:10|5950.3|5944.3|5949.3|5943.3|5950.8|5944.8|5949.3|5943.3|14
1636046660000|2021-11-04 17:24:20|5949.2|5943.2|5950.3|5944.3|5950.3|5944.3|5949.2|5943.2|6
1636046670000|2021-11-04 17:24:30|5949.8|5943.8|5948.3|5942.3|5949.8|5943.8|5948.3|5942.3|4
1636046680000|2021-11-04 17:24:40|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|1
1636046690000|2021-11-04 17:24:50|5948.5|5942.5|5948.8|5942.8|5949.3|5943.3|5948.5|5942.5|1
1636046700000|2021-11-04 17:25:00|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5948.3|5942.3|2
1636046710000|2021-11-04 17:25:10|5949.5|5943.5|5949.3|5943.3|5949.5|5943.5|5948.8|5942.8|7
1636046730000|2021-11-04 17:25:30|5949.5|5943.5|5949.3|5943.3|5949.5|5943.5|5949.3|5943.3|1
1636046750000|2021-11-04 17:25:50|5950.5|5944.5|5949.3|5943.3|5950.8|5944.8|5949.3|5943.3|10
1636046760000|2021-11-04 17:26:00|5949.2|5943.2|5948.3|5942.3|5949.2|5943.2|5948.3|5942.3|8
1636046770000|2021-11-04 17:26:10|5947.8|5941.8|5949.3|5943.3|5949.8|5943.8|5947.8|5941.8|4
1636046780000|2021-11-04 17:26:20|5949.8|5943.8|5950|5944|5950.3|5944.3|5949.8|5943.8|1
1636046790000|2021-11-04 17:26:30|5949.5|5943.5|5949.3|5943.3|5949.5|5943.5|5949.3|5943.3|0
1636046810000|2021-11-04 17:26:50|5948.7|5942.7|5949.8|5943.8|5949.8|5943.8|5948.7|5942.7|4
1636046820000|2021-11-04 17:27:00|5948.7|5942.7|5949.8|5943.8|5950.8|5944.8|5948.7|5942.7|8
1636046830000|2021-11-04 17:27:10|5950.2|5944.2|5950.5|5944.5|5950.5|5944.5|5949.8|5943.8|61
1636046840000|2021-11-04 17:27:20|5950.8|5944.8|5958.8|5952.8|5959.7|5953.7|5950.3|5944.3|6
1636046850000|2021-11-04 17:27:30|5959.3|5953.3|5963|5957|5965.6|5959.6|5959|5953|10
1636046860000|2021-11-04 17:27:40|5962|5956|5961.6|5955.6|5962|5956|5961.6|5955.6|6
1636046870000|2021-11-04 17:27:50|5962.1|5956.1|5960.6|5954.6|5962.1|5956.1|5960.6|5954.6|4
1636046880000|2021-11-04 17:28:00|5961.1|5955.1|5959|5953|5961.1|5955.1|5959|5953|19
1636046890000|2021-11-04 17:28:10|5958.8|5952.8|5957|5951|5958.8|5952.8|5956.5|5950.5|6
1636046900000|2021-11-04 17:28:20|||||||||3
1636046910000|2021-11-04 17:28:30|5956.8|5950.8|5957|5951|5957.2|5951.2|5956.5|5950.5|6
1636046920000|2021-11-04 17:28:40|5957.6|5951.6|5958.6|5952.6|5959.5|5953.5|5957.6|5951.6|18
1636046930000|2021-11-04 17:28:50|5957.5|5951.5|5955.3|5949.3|5957.5|5951.5|5955.3|5949.3|41
1636046940000|2021-11-04 17:29:00|5955.8|5949.8|5954.3|5948.3|5955.8|5949.8|5954.3|5948.3|5
1636046950000|2021-11-04 17:29:10|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5952.8|5946.8|7
1636046960000|2021-11-04 17:29:20|5953.7|5947.7|5953.6|5947.6|5953.8|5947.8|5953.6|5947.6|2
1636046970000|2021-11-04 17:29:30|5953.2|5947.2|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|2
1636046980000|2021-11-04 17:29:40|5953.8|5947.8|5953.8|5947.8|5956.3|5950.3|5953.3|5947.3|3
1636046990000|2021-11-04 17:29:50|5954.7|5948.7|5954.3|5948.3|5955.5|5949.5|5954.3|5948.3|25
1636047000000|2021-11-04 17:30:00|5953.8|5947.8|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|6
1636047010000|2021-11-04 17:30:10|5952.8|5946.8|5953.8|5947.8|5953.8|5947.8|5952.8|5946.8|6
1636047020000|2021-11-04 17:30:20|5952.8|5946.8|5953.3|5947.3|5953.7|5947.7|5952.8|5946.8|7
1636047030000|2021-11-04 17:30:30|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|6
1636047050000|2021-11-04 17:30:50|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5952.8|5946.8|9
1636047060000|2021-11-04 17:31:00|5953.7|5947.7|5952.8|5946.8|5953.7|5947.7|5952.8|5946.8|2
1636047070000|2021-11-04 17:31:10|5953.2|5947.2|5952.8|5946.8|5953.2|5947.2|5952.8|5946.8|7
1636047080000|2021-11-04 17:31:20|5950.6|5944.6|5949.3|5943.3|5950.7|5944.7|5949.3|5943.3|37
1636047090000|2021-11-04 17:31:30|5949.8|5943.8|5951|5945|5951.5|5945.5|5949.3|5943.3|62
1636047100000|2021-11-04 17:31:40|5950.3|5944.3|5953.7|5947.7|5954.2|5948.2|5950.3|5944.3|15
1636047110000|2021-11-04 17:31:50|5953.3|5947.3|5952.3|5946.3|5953.3|5947.3|5952.3|5946.3|1
1636047120000|2021-11-04 17:32:00|5952.2|5946.2|5952.7|5946.7|5953.3|5947.3|5951.7|5945.7|48
1636047130000|2021-11-04 17:32:10|5952.3|5946.3|5952.8|5946.8|5952.8|5946.8|5951.8|5945.8|18
1636047140000|2021-11-04 17:32:20|5952.1|5946.1|5951.7|5945.7|5952.1|5946.1|5951.3|5945.3|2
1636047150000|2021-11-04 17:32:30|5951.3|5945.3|5950.8|5944.8|5951.7|5945.7|5950.8|5944.8|6
1636047160000|2021-11-04 17:32:40|5950.1|5944.1|5948.8|5942.8|5950.1|5944.1|5948.8|5942.8|7
1636047170000|2021-11-04 17:32:50|5948.3|5942.3|5949.3|5943.3|5949.3|5943.3|5948.3|5942.3|11
1636047180000|2021-11-04 17:33:00|5949.8|5943.8|5949|5943|5949.8|5943.8|5949|5943|2
1636047190000|2021-11-04 17:33:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|6
1636047200000|2021-11-04 17:33:20|5949.8|5943.8|5953.3|5947.3|5953.3|5947.3|5949.3|5943.3|20
1636047210000|2021-11-04 17:33:30|5952.7|5946.7|5952.8|5946.8|5954.7|5948.7|5952|5946|32
1636047220000|2021-11-04 17:33:40|5953|5947|5954.3|5948.3|5955.1|5949.1|5953|5947|33
1636047230000|2021-11-04 17:33:50|5954.2|5948.2|5954.3|5948.3|5954.8|5948.8|5953.8|5947.8|16
1636047240000|2021-11-04 17:34:00|5953.8|5947.8|5954.3|5948.3|5955.7|5949.7|5952.8|5946.8|38
1636047250000|2021-11-04 17:34:10|5954.2|5948.2|5955.2|5949.2|5955.3|5949.3|5953.8|5947.8|3
1636047260000|2021-11-04 17:34:20|5954.3|5948.3|5954.3|5948.3|5954.8|5948.8|5954.3|5948.3|13
1636047270000|2021-11-04 17:34:30|5954.2|5948.2|5953.3|5947.3|5954.2|5948.2|5952.8|5946.8|7
1636047280000|2021-11-04 17:34:40|5952.8|5946.8|5952.8|5946.8|5953.7|5947.7|5952.8|5946.8|14
1636047290000|2021-11-04 17:34:50|||||||||14
1636047300000|2021-11-04 17:35:00|5952.6|5946.6|5952.2|5946.2|5952.6|5946.6|5951.3|5945.3|7
1636047310000|2021-11-04 17:35:10|5952.1|5946.1|5952.5|5946.5|5952.5|5946.5|5951.3|5945.3|9
1636047320000|2021-11-04 17:35:20|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|3
1636047330000|2021-11-04 17:35:30|5951.8|5945.8|5952|5946|5952|5946|5951.8|5945.8|1
1636047340000|2021-11-04 17:35:40|5951.7|5945.7|5951.3|5945.3|5951.7|5945.7|5950.8|5944.8|15
1636047350000|2021-11-04 17:35:50|5951.5|5945.5|5951.8|5945.8|5951.8|5945.8|5951|5945|5
1636047360000|2021-11-04 17:36:00|5952.1|5946.1|5950.8|5944.8|5952.3|5946.3|5950.8|5944.8|7
1636047370000|2021-11-04 17:36:10|5951.3|5945.3|5952|5946|5952|5946|5951.3|5945.3|4
1636047380000|2021-11-04 17:36:20|5952.3|5946.3|5952.3|5946.3|5952.8|5946.8|5952.3|5946.3|6
1636047390000|2021-11-04 17:36:30|5952.7|5946.7|5952.3|5946.3|5952.8|5946.8|5951.8|5945.8|24
1636047400000|2021-11-04 17:36:40|5951.3|5945.3|5952.3|5946.3|5952.5|5946.5|5951.3|5945.3|8
1636047410000|2021-11-04 17:36:50|5952.7|5946.7|5951.8|5945.8|5952.7|5946.7|5951.8|5945.8|2
1636047420000|2021-11-04 17:37:00|5952.8|5946.8|5952.7|5946.7|5952.8|5946.8|5951.8|5945.8|12
1636047430000|2021-11-04 17:37:10|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|1
1636047440000|2021-11-04 17:37:20|5951.8|5945.8|5951.7|5945.7|5951.8|5945.8|5951.7|5945.7|24
1636047450000|2021-11-04 17:37:30|5951.6|5945.6|5951.7|5945.7|5951.8|5945.8|5951.6|5945.6|2
1636047460000|2021-11-04 17:37:40|5952.3|5946.3|5952.2|5946.2|5953.7|5947.7|5952.2|5946.2|13
1636047470000|2021-11-04 17:37:50|5952.8|5946.8|5952.2|5946.2|5953.2|5947.2|5952.2|5946.2|7
1636047480000|2021-11-04 17:38:00|5952.1|5946.1|5952.8|5946.8|5952.8|5946.8|5951.7|5945.7|32
1636047510000|2021-11-04 17:38:30|5952.1|5946.1|5951.7|5945.7|5952.1|5946.1|5951.7|5945.7|3
1636047520000|2021-11-04 17:38:40|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|3
1636047530000|2021-11-04 17:38:50|5952.2|5946.2|5952.8|5946.8|5952.8|5946.8|5952.2|5946.2|3
1636047540000|2021-11-04 17:39:00|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5
1636047550000|2021-11-04 17:39:10|5952.8|5946.8|5952.7|5946.7|5952.8|5946.8|5952.7|5946.7|16
1636047560000|2021-11-04 17:39:20|5953.2|5947.2|5953.7|5947.7|5954.1|5948.1|5953.2|5947.2|16
1636047570000|2021-11-04 17:39:30|5953.2|5947.2|5952.7|5946.7|5953.2|5947.2|5951.8|5945.8|6
1636047580000|2021-11-04 17:39:40|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|19
1636047590000|2021-11-04 17:39:50|5953.7|5947.7|5953.3|5947.3|5953.8|5947.8|5952.8|5946.8|58
1636047600000|2021-11-04 17:40:00|5952.8|5946.8|5952.7|5946.7|5953.3|5947.3|5952.7|5946.7|3
1636047610000|2021-11-04 17:40:10|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|2
1636047620000|2021-11-04 17:40:20|5953.8|5947.8|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|8
1636047630000|2021-11-04 17:40:30|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|14
1636047640000|2021-11-04 17:40:40|5953.2|5947.2|5952.7|5946.7|5953.3|5947.3|5952.2|5946.2|23
1636047650000|2021-11-04 17:40:50|5954.2|5948.2|5956.1|5950.1|5956.1|5950.1|5953.3|5947.3|11
1636047660000|2021-11-04 17:41:00|5955.2|5949.2|5958.3|5952.3|5958.3|5952.3|5955.2|5949.2|10
1636047670000|2021-11-04 17:41:10|5959.1|5953.1|5960.8|5954.8|5960.8|5954.8|5958.3|5952.3|16
1636047680000|2021-11-04 17:41:20|5960.2|5954.2|5959.7|5953.7|5960.3|5954.3|5959.2|5953.2|5
1636047690000|2021-11-04 17:41:30|5957.8|5951.8|5956.3|5950.3|5957.8|5951.8|5956.3|5950.3|5
1636047700000|2021-11-04 17:41:40|5955.8|5949.8|5956.8|5950.8|5956.8|5950.8|5955.8|5949.8|4
1636047710000|2021-11-04 17:41:50|5957.3|5951.3|5956.7|5950.7|5957.3|5951.3|5956.3|5950.3|25
1636047720000|2021-11-04 17:42:00|5956.2|5950.2|5956.7|5950.7|5956.7|5950.7|5956.2|5950.2|3
1636047730000|2021-11-04 17:42:10|5955.6|5949.6|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|11
1636047740000|2021-11-04 17:42:20|5955.3|5949.3|5955.1|5949.1|5955.3|5949.3|5955.1|5949.1|2
1636047750000|2021-11-04 17:42:30|5955|5949|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|1
1636047760000|2021-11-04 17:42:40|5954.3|5948.3|5953.8|5947.8|5954.3|5948.3|5953.8|5947.8|3
1636047770000|2021-11-04 17:42:50|5957.8|5951.8|5958.7|5952.7|5958.7|5952.7|5957.8|5951.8|9
1636047780000|2021-11-04 17:43:00|5958.6|5952.6|5956.8|5950.8|5958.6|5952.6|5956.8|5950.8|3
1636047790000|2021-11-04 17:43:10|5957.2|5951.2|5957.8|5951.8|5957.8|5951.8|5957.2|5951.2|5
1636047800000|2021-11-04 17:43:20|5957.7|5951.7|5958.3|5952.3|5958.3|5952.3|5957.2|5951.2|1
1636047820000|2021-11-04 17:43:40|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1636047830000|2021-11-04 17:43:50|5958.8|5952.8|5960.7|5954.7|5960.7|5954.7|5957.8|5951.8|20
1636047840000|2021-11-04 17:44:00|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|1
1636047850000|2021-11-04 17:44:10|||||||||1
1636047860000|2021-11-04 17:44:20|5961|5955|5963.3|5957.3|5964.3|5958.3|5961|5955|8
1636047870000|2021-11-04 17:44:30|5963.7|5957.7|5963.8|5957.8|5964.5|5958.5|5962.8|5956.8|8
1636047880000|2021-11-04 17:44:40|5964.1|5958.1|5964.7|5958.7|5965.2|5959.2|5964.1|5958.1|13
1636047890000|2021-11-04 17:44:50|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5
1636047900000|2021-11-04 17:45:00|5965.5|5959.5|5966.1|5960.1|5967.3|5961.3|5964.5|5958.5|12
1636047910000|2021-11-04 17:45:10|5964.8|5958.8|5963.7|5957.7|5964.8|5958.8|5963.7|5957.7|4
1636047920000|2021-11-04 17:45:20|5959.8|5953.8|5959.3|5953.3|5959.8|5953.8|5959.2|5953.2|13
1636047930000|2021-11-04 17:45:30|5959.2|5953.2|5963.7|5957.7|5963.7|5957.7|5959.2|5953.2|62
1636047940000|2021-11-04 17:45:40|5963.3|5957.3|5965.8|5959.8|5967.5|5961.5|5962.2|5956.2|13
1636047950000|2021-11-04 17:45:50|5965.7|5959.7|5966.8|5960.8|5966.8|5960.8|5962.2|5956.2|28
1636047960000|2021-11-04 17:46:00|5967|5961|5969.8|5963.8|5971.5|5965.5|5965.8|5959.8|45
1636047970000|2021-11-04 17:46:10|5970.2|5964.2|5976.1|5970.1|5976.1|5970.1|5969.8|5963.8|98
1636047980000|2021-11-04 17:46:20|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5977.6|5971.6|9
1636047990000|2021-11-04 17:46:30|5979.1|5973.1|5979.8|5973.8|5981.8|5975.8|5975.1|5969.1|82
1636048000000|2021-11-04 17:46:40|5980.4|5974.4|5977.8|5971.8|5980.8|5974.8|5977.8|5971.8|4
1636048010000|2021-11-04 17:46:50|5977.3|5971.3|5976.8|5970.8|5977.9|5971.9|5976.8|5970.8|7
1636048020000|2021-11-04 17:47:00|5976.7|5970.7|5971.7|5965.7|5976.7|5970.7|5971.2|5965.2|17
1636048030000|2021-11-04 17:47:10|5972.8|5966.8|5973.3|5967.3|5973.3|5967.3|5972.8|5966.8|7
1636048040000|2021-11-04 17:47:20|5975.7|5969.7|5975.8|5969.8|5976.8|5970.8|5975.3|5969.3|12
1636048050000|2021-11-04 17:47:30|5974.8|5968.8|5972.9|5966.9|5974.8|5968.8|5972.8|5966.8|10
1636048060000|2021-11-04 17:47:40|5973.1|5967.1|5972.8|5966.8|5973.9|5967.9|5972.8|5966.8|8
1636048070000|2021-11-04 17:47:50|5972.9|5966.9|5973.8|5967.8|5973.8|5967.8|5972.8|5966.8|4
1636048080000|2021-11-04 17:48:00|5973.7|5967.7|5971.2|5965.2|5973.7|5967.7|5971.2|5965.2|10
1636048090000|2021-11-04 17:48:10|5971.6|5965.6|5971.2|5965.2|5971.6|5965.6|5970.6|5964.6|8
1636048100000|2021-11-04 17:48:20|5971.6|5965.6|5973.2|5967.2|5974.1|5968.1|5971.6|5965.6|13
1636048110000|2021-11-04 17:48:30|5973.6|5967.6|5972|5966|5973.6|5967.6|5971.5|5965.5|2
1636048120000|2021-11-04 17:48:40|5973.1|5967.1|5968.6|5962.6|5973.1|5967.1|5968.6|5962.6|9
1636048130000|2021-11-04 17:48:50|5968.5|5962.5|5970.3|5964.3|5970.5|5964.5|5968.1|5962.1|7
1636048140000|2021-11-04 17:49:00|5970|5964|5961.6|5955.6|5970|5964|5960.6|5954.6|18
1636048150000|2021-11-04 17:49:10|5962.1|5956.1|5960.5|5954.5|5962.6|5956.6|5960.5|5954.5|5
1636048160000|2021-11-04 17:49:20|5959.6|5953.6|5959.6|5953.6|5960.8|5954.8|5958.6|5952.6|9
1636048170000|2021-11-04 17:49:30|5959.2|5953.2|5958.6|5952.6|5959.2|5953.2|5958.2|5952.2|4
1636048180000|2021-11-04 17:49:40|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|6
1636048190000|2021-11-04 17:49:50|5955.5|5949.5|5955.6|5949.6|5956.7|5950.7|5955|5949|5
1636048200000|2021-11-04 17:50:00|5956.1|5950.1|5959.2|5953.2|5959.2|5953.2|5956.1|5950.1|8
1636048210000|2021-11-04 17:50:10|5959.6|5953.6|5959.6|5953.6|5960.1|5954.1|5959.6|5953.6|3
1636048220000|2021-11-04 17:50:20|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|1
1636048230000|2021-11-04 17:50:30|5959.6|5953.6|5957.1|5951.1|5959.6|5953.6|5957.1|5951.1|17
1636048240000|2021-11-04 17:50:40|5957.5|5951.5|5958|5952|5958.5|5952.5|5957.5|5951.5|2
1636048250000|2021-11-04 17:50:50|5957.7|5951.7|5959.6|5953.6|5961|5955|5957.3|5951.3|4
1636048260000|2021-11-04 17:51:00|5959.1|5953.1|5960.6|5954.6|5960.6|5954.6|5959|5953|5
1636048270000|2021-11-04 17:51:10|5961.1|5955.1|5960.6|5954.6|5961.1|5955.1|5960.6|5954.6|1
1636048280000|2021-11-04 17:51:20|5960|5954|5959.1|5953.1|5960|5954|5958.3|5952.3|3
1636048290000|2021-11-04 17:51:30|5959.6|5953.6|5958|5952|5959.6|5953.6|5957.6|5951.6|3
1636048310000|2021-11-04 17:51:50|5957.6|5951.6|5956.1|5950.1|5957.6|5951.6|5955.6|5949.6|4
1636048320000|2021-11-04 17:52:00|5956.6|5950.6|5957.6|5951.6|5957.6|5951.6|5955.5|5949.5|6
1636048330000|2021-11-04 17:52:10|5958.1|5952.1|5958.6|5952.6|5958.7|5952.7|5958|5952|1
1636048340000|2021-11-04 17:52:20|5959.1|5953.1|5958.5|5952.5|5959.1|5953.1|5958.5|5952.5|2
1636048350000|2021-11-04 17:52:30|5958.3|5952.3|5958.6|5952.6|5958.6|5952.6|5958.1|5952.1|1
1636048360000|2021-11-04 17:52:40|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|1
1636048370000|2021-11-04 17:52:50|5957.5|5951.5|5959.2|5953.2|5960.1|5954.1|5957.1|5951.1|31
1636048380000|2021-11-04 17:53:00|5959.1|5953.1|5959.1|5953.1|5959.5|5953.5|5959.1|5953.1|14
1636048390000|2021-11-04 17:53:10|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.5|5950.5|33
1636048400000|2021-11-04 17:53:20|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|2
1636048410000|2021-11-04 17:53:30|5957|5951|5955.8|5949.8|5957|5951|5955.5|5949.5|5
1636048420000|2021-11-04 17:53:40|5955.1|5949.1|5957.1|5951.1|5957.1|5951.1|5955.1|5949.1|1
1636048430000|2021-11-04 17:53:50|5956.7|5950.7|5955.6|5949.6|5956.8|5950.8|5954.5|5948.5|6
1636048440000|2021-11-04 17:54:00|5954.1|5948.1|5954.1|5948.1|5955.6|5949.6|5953.6|5947.6|13
1636048450000|2021-11-04 17:54:10|5954.2|5948.2|5955.6|5949.6|5955.6|5949.6|5954.2|5948.2|22
1636048460000|2021-11-04 17:54:20|5956|5950|5956|5950|5956|5950|5956|5950|0
1636048470000|2021-11-04 17:54:30|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|1
1636048480000|2021-11-04 17:54:40|5957.6|5951.6|5958|5952|5958.1|5952.1|5957.5|5951.5|1
1636048490000|2021-11-04 17:54:50|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|1
1636048500000|2021-11-04 17:55:00|5957.5|5951.5|5954.3|5948.3|5957.6|5951.6|5953.8|5947.8|17
1636048510000|2021-11-04 17:55:10|5955|5949|5955.6|5949.6|5955.6|5949.6|5954.2|5948.2|19
1636048520000|2021-11-04 17:55:20|5956.2|5950.2|5955.2|5949.2|5956.2|5950.2|5954.7|5948.7|5
1636048530000|2021-11-04 17:55:30|5955.1|5949.1|5955.7|5949.7|5955.7|5949.7|5954.7|5948.7|9
1636048540000|2021-11-04 17:55:40|||||||||2
1636048550000|2021-11-04 17:55:50|5955.2|5949.2|5955.2|5949.2|5956.2|5950.2|5955.2|5949.2|7
1636048560000|2021-11-04 17:56:00|5955.3|5949.3|5952.1|5946.1|5955.7|5949.7|5951.8|5945.8|31
1636048570000|2021-11-04 17:56:10|5953.7|5947.7|5952.3|5946.3|5953.8|5947.8|5952.3|5946.3|3
1636048580000|2021-11-04 17:56:20|5952.8|5946.8|5952.7|5946.7|5952.8|5946.8|5951.8|5945.8|4
1636048590000|2021-11-04 17:56:30|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5951.7|5945.7|3
1636048600000|2021-11-04 17:56:40|5952.7|5946.7|5952.3|5946.3|5953.2|5947.2|5952.3|5946.3|3
1636048610000|2021-11-04 17:56:50|||||||||2
1636048620000|2021-11-04 17:57:00|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.3|5945.3|3
1636048630000|2021-11-04 17:57:10|5951.1|5945.1|5951.8|5945.8|5951.8|5945.8|5951|5945|6
1636048640000|2021-11-04 17:57:20|||||||||2
1636048650000|2021-11-04 17:57:30|5952.3|5946.3|5953.3|5947.3|5953.5|5947.5|5952.3|5946.3|7
1636048660000|2021-11-04 17:57:40|5953.7|5947.7|5955.3|5949.3|5955.3|5949.3|5953.7|5947.7|6
1636048670000|2021-11-04 17:57:50|5955.2|5949.2|5955.2|5949.2|5955.7|5949.7|5954.8|5948.8|2
1636048680000|2021-11-04 17:58:00|5954.3|5948.3|5953.3|5947.3|5954.3|5948.3|5952.8|5946.8|5
1636048690000|2021-11-04 17:58:10|5956.8|5950.8|5957.6|5951.6|5957.6|5951.6|5956.7|5950.7|16
1636048700000|2021-11-04 17:58:20|5958|5952|5958|5952|5958.5|5952.5|5958|5952|0
1636048710000|2021-11-04 17:58:30|5958.5|5952.5|5958.3|5952.3|5958.8|5952.8|5957|5951|5
1636048720000|2021-11-04 17:58:40|||||||||2
1636048730000|2021-11-04 17:58:50|5958|5952|5958.8|5952.8|5958.8|5952.8|5957.8|5951.8|3
1636048740000|2021-11-04 17:59:00|5958.3|5952.3|5958.8|5952.8|5958.8|5952.8|5958.3|5952.3|9
1636048750000|2021-11-04 17:59:10|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|3
1636048760000|2021-11-04 17:59:20|5957.7|5951.7|5958.2|5952.2|5958.3|5952.3|5957.3|5951.3|15
1636048770000|2021-11-04 17:59:30|5957.3|5951.3|5958.8|5952.8|5958.8|5952.8|5957.3|5951.3|5
1636048780000|2021-11-04 17:59:40|5958.7|5952.7|5960.8|5954.8|5960.8|5954.8|5958.3|5952.3|17
1636048790000|2021-11-04 17:59:50|5960.7|5954.7|5958.8|5952.8|5960.8|5954.8|5958.3|5952.3|19
1636048800000|2021-11-04 18:00:00|5958.7|5952.7|5959.3|5953.3|5959.3|5953.3|5957.8|5951.8|9
1636048810000|2021-11-04 18:00:10|5958.3|5952.3|5955.3|5949.3|5958.3|5952.3|5955.3|5949.3|13
1636048820000|2021-11-04 18:00:20|5956.1|5950.1|5955|5949|5956.1|5950.1|5954.3|5948.3|3
1636048830000|2021-11-04 18:00:30|5954.3|5948.3|5953.3|5947.3|5954.3|5948.3|5952.8|5946.8|11
1636048840000|2021-11-04 18:00:40|5953.2|5947.2|5953.8|5947.8|5955.8|5949.8|5952.8|5946.8|35
1636048850000|2021-11-04 18:00:50|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|4
1636048860000|2021-11-04 18:01:00|5953.8|5947.8|5951.3|5945.3|5953.8|5947.8|5951.3|5945.3|14
1636048870000|2021-11-04 18:01:10|5951|5945|5951.3|5945.3|5951.3|5945.3|5950.8|5944.8|4
1636048880000|2021-11-04 18:01:20|5951.2|5945.2|5950.8|5944.8|5952.5|5946.5|5950.8|5944.8|26
1636048890000|2021-11-04 18:01:30|5951|5945|5951.8|5945.8|5951.8|5945.8|5951|5945|10
1636048900000|2021-11-04 18:01:40|5951.3|5945.3|5951.3|5945.3|5951.8|5945.8|5951.3|5945.3|19
1636048910000|2021-11-04 18:01:50|5951.5|5945.5|5952.7|5946.7|5953.2|5947.2|5951.5|5945.5|12
1636048920000|2021-11-04 18:02:00|5952.8|5946.8|5951.3|5945.3|5952.8|5946.8|5950.8|5944.8|6
1636048930000|2021-11-04 18:02:10|5950.5|5944.5|5951.3|5945.3|5952|5946|5949.8|5943.8|19
1636048940000|2021-11-04 18:02:20|5951|5945|5949.8|5943.8|5951|5945|5949.2|5943.2|5
1636048950000|2021-11-04 18:02:30|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|2
1636048960000|2021-11-04 18:02:40|5948.7|5942.7|5948.3|5942.3|5948.7|5942.7|5948.3|5942.3|9
1636048970000|2021-11-04 18:02:50|5948.2|5942.2|5944.3|5938.3|5948.2|5942.2|5943.3|5937.3|7
1636048980000|2021-11-04 18:03:00|5944.8|5938.8|5945.3|5939.3|5945.3|5939.3|5943.3|5937.3|18
1636049000000|2021-11-04 18:03:20|||||||||7
1636049010000|2021-11-04 18:03:30|||||||||2
1636049020000|2021-11-04 18:03:40|5944.8|5938.8|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|6
1636049030000|2021-11-04 18:03:50|5944.8|5938.8|5945.3|5939.3|5945.8|5939.8|5944.8|5938.8|10
1636049040000|2021-11-04 18:04:00|5945.8|5939.8|5947.3|5941.3|5947.3|5941.3|5945.8|5939.8|8
1636049050000|2021-11-04 18:04:10|||||||||5
1636049060000|2021-11-04 18:04:20|5946.3|5940.3|5947.3|5941.3|5947.8|5941.8|5946.3|5940.3|7
1636049080000|2021-11-04 18:04:40|||||||||5
1636049090000|2021-11-04 18:04:50|5946.8|5940.8|5947.5|5941.5|5948|5942|5946.7|5940.7|4
1636049100000|2021-11-04 18:05:00|5947.3|5941.3|5946.7|5940.7|5947.3|5941.3|5946.2|5940.2|24
1636049110000|2021-11-04 18:05:10|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|4
1636049120000|2021-11-04 18:05:20|5946|5940|5945.7|5939.7|5946.3|5940.3|5945.2|5939.2|5
1636049130000|2021-11-04 18:05:30|5945.8|5939.8|5945.7|5939.7|5945.8|5939.8|5945.3|5939.3|3
1636049140000|2021-11-04 18:05:40|5945.8|5939.8|5945.7|5939.7|5945.8|5939.8|5945.3|5939.3|16
1636049150000|2021-11-04 18:05:50|5945.8|5939.8|5945.7|5939.7|5945.8|5939.8|5945.7|5939.7|9
1636049160000|2021-11-04 18:06:00|5945.8|5939.8|5945.3|5939.3|5946.5|5940.5|5945.3|5939.3|29
1636049170000|2021-11-04 18:06:10|5945.7|5939.7|5945.7|5939.7|5946.2|5940.2|5945.7|5939.7|4
1636049180000|2021-11-04 18:06:20|5947|5941|5946.8|5940.8|5947.3|5941.3|5946.3|5940.3|1
1636049190000|2021-11-04 18:06:30|5946.3|5940.3|5945.8|5939.8|5946.8|5940.8|5945.8|5939.8|10
1636049200000|2021-11-04 18:06:40|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.2|5937.2|15
1636049210000|2021-11-04 18:06:50|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.7|5937.7|6
1636049220000|2021-11-04 18:07:00|5944.7|5938.7|5944.8|5938.8|5945.2|5939.2|5943.8|5937.8|13
1636049230000|2021-11-04 18:07:10|5944.3|5938.3|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|7
1636049240000|2021-11-04 18:07:20|5944.2|5938.2|5943.7|5937.7|5944.2|5938.2|5943.2|5937.2|10
1636049250000|2021-11-04 18:07:30|5944|5938|5944.7|5938.7|5944.8|5938.8|5944|5938|7
1636049260000|2021-11-04 18:07:40|5944.8|5938.8|5946.3|5940.3|5946.5|5940.5|5944.8|5938.8|78
1636049270000|2021-11-04 18:07:50|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|5
1636049280000|2021-11-04 18:08:00|5946.3|5940.3|5947.6|5941.6|5948.1|5942.1|5946|5940|34
1636049290000|2021-11-04 18:08:10|5947.2|5941.2|5946.6|5940.6|5947.2|5941.2|5946.6|5940.6|3
1636049300000|2021-11-04 18:08:20|5947|5941|5946.1|5940.1|5947|5941|5946.1|5940.1|3
1636049310000|2021-11-04 18:08:30|5946.5|5940.5|5946.6|5940.6|5947|5941|5946.5|5940.5|4
1636049320000|2021-11-04 18:08:40|5946.5|5940.5|5947|5941|5947|5941|5946.1|5940.1|7
1636049330000|2021-11-04 18:08:50|5948|5942|5948|5942|5948|5942|5948|5942|2
1636049340000|2021-11-04 18:09:00|5948.1|5942.1|5947|5941|5948.2|5942.2|5946.6|5940.6|9
1636049350000|2021-11-04 18:09:10|5946.6|5940.6|5948.1|5942.1|5948.1|5942.1|5946.6|5940.6|9
1636049360000|2021-11-04 18:09:20|5947.2|5941.2|5947.2|5941.2|5948.5|5942.5|5947.1|5941.1|6
1636049370000|2021-11-04 18:09:30|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.2|5941.2|2
1636049380000|2021-11-04 18:09:40|5947.2|5941.2|5947.2|5941.2|5947.6|5941.6|5947.1|5941.1|9
1636049390000|2021-11-04 18:09:50|5948.3|5942.3|5947.8|5941.8|5948.6|5942.6|5947.6|5941.6|27
1636049400000|2021-11-04 18:10:00|5947.5|5941.5|5947.8|5941.8|5948.1|5942.1|5947.5|5941.5|8
1636049410000|2021-11-04 18:10:10|5948.3|5942.3|5950|5944|5950|5944|5948.1|5942.1|12
1636049420000|2021-11-04 18:10:20|5949.6|5943.6|5948|5942|5951|5945|5948|5942|23
1636049430000|2021-11-04 18:10:30|5948.7|5942.7|5948|5942|5948.7|5942.7|5947.5|5941.5|4
1636049440000|2021-11-04 18:10:40|5946.8|5940.8|5946|5940|5946.8|5940.8|5946|5940|18
1636049450000|2021-11-04 18:10:50|5945.5|5939.5|5946.6|5940.6|5946.7|5940.7|5945.5|5939.5|6
1636049460000|2021-11-04 18:11:00|5946.5|5940.5|5945.6|5939.6|5946.6|5940.6|5945.6|5939.6|17
1636049470000|2021-11-04 18:11:10|5945.5|5939.5|5945.6|5939.6|5946|5940|5945.5|5939.5|14
1636049480000|2021-11-04 18:11:20|5946|5940|5945.7|5939.7|5946.1|5940.1|5945.5|5939.5|31
1636049490000|2021-11-04 18:11:30|5946.6|5940.6|5946.2|5940.2|5946.7|5940.7|5946.2|5940.2|12
1636049500000|2021-11-04 18:11:40|5946.6|5940.6|5945.5|5939.5|5946.7|5940.7|5945.5|5939.5|28
1636049510000|2021-11-04 18:11:50|5945.1|5939.1|5949|5943|5949.2|5943.2|5945.1|5939.1|50
1636049520000|2021-11-04 18:12:00|5949.1|5943.1|5955.2|5949.2|5955.2|5949.2|5949|5943|38
1636049530000|2021-11-04 18:12:10|5956.1|5950.1|5957|5951|5957|5951|5955.7|5949.7|13
1636049540000|2021-11-04 18:12:20|5956.1|5950.1|5961.8|5955.8|5963.2|5957.2|5956.1|5950.1|34
1636049550000|2021-11-04 18:12:30|5960.8|5954.8|5963.3|5957.3|5963.3|5957.3|5959.8|5953.8|17
1636049560000|2021-11-04 18:12:40|5965.2|5959.2|5963.8|5957.8|5965.3|5959.3|5962.7|5956.7|12
1636049570000|2021-11-04 18:12:50|5963.2|5957.2|5965.2|5959.2|5965.3|5959.3|5961.8|5955.8|45
1636049580000|2021-11-04 18:13:00|5964.8|5958.8|5962.7|5956.7|5964.8|5958.8|5962.3|5956.3|60
1636049590000|2021-11-04 18:13:10|5962.8|5956.8|5964.2|5958.2|5964.2|5958.2|5962.1|5956.1|31
1636049600000|2021-11-04 18:13:20|5964.1|5958.1|5962.3|5956.3|5964.8|5958.8|5961.9|5955.9|38
1636049610000|2021-11-04 18:13:30|5961.9|5955.9|5962.2|5956.2|5963.1|5957.1|5961.2|5955.2|51
1636049620000|2021-11-04 18:13:40|5963.1|5957.1|5962.2|5956.2|5963.8|5957.8|5960|5954|56
1636049630000|2021-11-04 18:13:50|5962.3|5956.3|5962.2|5956.2|5963.1|5957.1|5961.3|5955.3|35
1636049640000|2021-11-04 18:14:00|5960.2|5954.2|5955.1|5949.1|5960.2|5954.2|5955.1|5949.1|83
1636049650000|2021-11-04 18:14:10|5955.2|5949.2|5953.8|5947.8|5955.2|5949.2|5953.7|5947.7|101
1636049660000|2021-11-04 18:14:20|5953.4|5947.4|5956.4|5950.4|5956.4|5950.4|5952.9|5946.9|41
1636049670000|2021-11-04 18:14:30|5956.3|5950.3|5954.4|5948.4|5957.6|5951.6|5954.3|5948.3|66
1636049680000|2021-11-04 18:14:40|5954.3|5948.3|5951.3|5945.3|5954.9|5948.9|5950.7|5944.7|176
1636049690000|2021-11-04 18:14:50|5950.7|5944.7|5948.4|5942.4|5950.7|5944.7|5946.9|5940.9|176
1636049700000|2021-11-04 18:15:00|5948.9|5942.9|5946.3|5940.3|5948.9|5942.9|5945.9|5939.9|84
1636049710000|2021-11-04 18:15:10|5946.7|5940.7|5946.3|5940.3|5946.9|5940.9|5945.9|5939.9|16
1636049720000|2021-11-04 18:15:20|5946.8|5940.8|5946.3|5940.3|5948.3|5942.3|5946.1|5940.1|42
1636049730000|2021-11-04 18:15:30|5945.9|5939.9|5948.9|5942.9|5949.3|5943.3|5945.9|5939.9|16
1636049740000|2021-11-04 18:15:40|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|6
1636049750000|2021-11-04 18:15:50|5947.6|5941.6|5946.3|5940.3|5947.6|5941.6|5946.3|5940.3|29
1636049760000|2021-11-04 18:16:00|5945.9|5939.9|5946.3|5940.3|5946.7|5940.7|5945.9|5939.9|29
1636049770000|2021-11-04 18:16:10|5945.9|5939.9|5946.6|5940.6|5946.9|5940.9|5945.9|5939.9|75
1636049780000|2021-11-04 18:16:20|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5945.9|5939.9|50
1636049790000|2021-11-04 18:16:30|5945.9|5939.9|5945.6|5939.6|5945.9|5939.9|5945.2|5939.2|65
1636049800000|2021-11-04 18:16:40|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|33
1636049810000|2021-11-04 18:16:50|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|50
1636049820000|2021-11-04 18:17:00|5945.6|5939.6|5946.6|5940.6|5946.7|5940.7|5945.6|5939.6|78
1636049830000|2021-11-04 18:17:10|5947.6|5941.6|5946.7|5940.7|5947.6|5941.6|5946.4|5940.4|38
1636049840000|2021-11-04 18:17:20|5947.1|5941.1|5946.7|5940.7|5947.1|5941.1|5946.7|5940.7|0
1636049850000|2021-11-04 18:17:30|5947.2|5941.2|5945.9|5939.9|5947.2|5941.2|5945.9|5939.9|65
1636049860000|2021-11-04 18:17:40|5946.1|5940.1|5946.9|5940.9|5947.4|5941.4|5945.7|5939.7|21
1636049870000|2021-11-04 18:17:50|5947.1|5941.1|5945.7|5939.7|5947.4|5941.4|5945.7|5939.7|8
1636049880000|2021-11-04 18:18:00|5945.6|5939.6|5947.4|5941.4|5948.3|5942.3|5945.6|5939.6|43
1636049890000|2021-11-04 18:18:10|5948.6|5942.6|5949.3|5943.3|5949.7|5943.7|5948.3|5942.3|46
1636049900000|2021-11-04 18:18:20|5949.2|5943.2|5947.9|5941.9|5949.2|5943.2|5947.9|5941.9|5
1636049910000|2021-11-04 18:18:30|5947.4|5941.4|5948.4|5942.4|5948.8|5942.8|5947.4|5941.4|5
1636049920000|2021-11-04 18:18:40|5948.9|5942.9|5947.3|5941.3|5949.2|5943.2|5947.3|5941.3|9
1636049930000|2021-11-04 18:18:50|5947.2|5941.2|5947.3|5941.3|5947.3|5941.3|5945.9|5939.9|34
1636049940000|2021-11-04 18:19:00|5946.9|5940.9|5946.9|5940.9|5947.3|5941.3|5946.9|5940.9|12
1636049950000|2021-11-04 18:19:10|5945.9|5939.9|5942.3|5936.3|5945.9|5939.9|5942.3|5936.3|53
1636049960000|2021-11-04 18:19:20|5943.4|5937.4|5942.9|5936.9|5943.9|5937.9|5941.9|5935.9|23
1636049970000|2021-11-04 18:19:30|5943.3|5937.3|5943.3|5937.3|5945.3|5939.3|5942.7|5936.7|21
1636049980000|2021-11-04 18:19:40|5942.9|5936.9|5942.3|5936.3|5942.9|5936.9|5941.3|5935.3|51
1636049990000|2021-11-04 18:19:50|5942.7|5936.7|5943.7|5937.7|5943.7|5937.7|5942.1|5936.1|72
1636070400000|2021-11-05 00:00:00|5947.6|5941.6|5943.2|5937.2|5947.6|5941.6|5943|5937|23
1636070410000|2021-11-05 00:00:10|5943.6|5937.6|5944.3|5938.3|5944.3|5938.3|5943.2|5937.2|9
1636070420000|2021-11-05 00:00:20|5944.7|5938.7|5945.2|5939.2|5945.7|5939.7|5944.7|5938.7|8
1636070430000|2021-11-05 00:00:30|5944.8|5938.8|5946.8|5940.8|5947.8|5941.8|5944.7|5938.7|5
1636070440000|2021-11-05 00:00:40|5946.7|5940.7|5944.3|5938.3|5946.7|5940.7|5944.3|5938.3|4
1636070450000|2021-11-05 00:00:50|5943.8|5937.8|5943.8|5937.8|5944.2|5938.2|5943.2|5937.2|1
1636070460000|2021-11-05 00:01:00|5944.2|5938.2|5946.8|5940.8|5947.3|5941.3|5944.1|5938.1|25
1636070470000|2021-11-05 00:01:10|5946.4|5940.4|5944.8|5938.8|5947.8|5941.8|5944.8|5938.8|6
1636070480000|2021-11-05 00:01:20|5944.3|5938.3|5943.1|5937.1|5944.3|5938.3|5942.2|5936.2|7
1636070490000|2021-11-05 00:01:30|5943.2|5937.2|5944.3|5938.3|5944.7|5938.7|5943.2|5937.2|16
1636070500000|2021-11-05 00:01:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|29
1636070510000|2021-11-05 00:01:50|5942.2|5936.2|5942.1|5936.1|5942.2|5936.2|5942.1|5936.1|1
1636070520000|2021-11-05 00:02:00|5942|5936|5942|5936|5942|5936|5942|5936|19
1636070530000|2021-11-05 00:02:10|5942.2|5936.2|5942.7|5936.7|5943.2|5937.2|5942.1|5936.1|9
1636070540000|2021-11-05 00:02:20|5943.3|5937.3|5942.6|5936.6|5943.3|5937.3|5942.6|5936.6|36
1636070550000|2021-11-05 00:02:30|5942.1|5936.1|5941|5935|5942.1|5936.1|5941|5935|2
1636070560000|2021-11-05 00:02:40|5941.3|5935.3|5941.5|5935.5|5941.5|5935.5|5941.3|5935.3|3
1636070570000|2021-11-05 00:02:50|||||||||11
1636070580000|2021-11-05 00:03:00|5942.6|5936.6|5944.1|5938.1|5944.1|5938.1|5942.6|5936.6|13
1636070600000|2021-11-05 00:03:20|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|1
1636070610000|2021-11-05 00:03:30|5945.2|5939.2|5945.6|5939.6|5945.6|5939.6|5945.2|5939.2|1
1636070620000|2021-11-05 00:03:40|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1636070630000|2021-11-05 00:03:50|5944.6|5938.6|5944.1|5938.1|5944.6|5938.6|5944.1|5938.1|0
1636070640000|2021-11-05 00:04:00|5944.6|5938.6|5943.6|5937.6|5945.6|5939.6|5943.6|5937.6|5
1636070650000|2021-11-05 00:04:10|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1636070660000|2021-11-05 00:04:20|5944.1|5938.1|5946|5940|5946|5940|5944.1|5938.1|1
1636070670000|2021-11-05 00:04:30|5946.3|5940.3|5947.1|5941.1|5947.1|5941.1|5946.3|5940.3|3
1636070690000|2021-11-05 00:04:50|5947.5|5941.5|5947.1|5941.1|5947.5|5941.5|5946.6|5940.6|7
1636070700000|2021-11-05 00:05:00|5946.6|5940.6|5947.1|5941.1|5947.6|5941.6|5946.6|5940.6|9
1636070710000|2021-11-05 00:05:10|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636070720000|2021-11-05 00:05:20|5947.5|5941.5|5947.6|5941.6|5948.1|5942.1|5946.6|5940.6|8
1636070730000|2021-11-05 00:05:30|5947.5|5941.5|5948.6|5942.6|5949|5943|5947.5|5941.5|7
1636070740000|2021-11-05 00:05:40|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|2
1636070750000|2021-11-05 00:05:50|||||||||4
1636070760000|2021-11-05 00:06:00|5949.1|5943.1|5948.6|5942.6|5949.6|5943.6|5948.6|5942.6|7
1636070770000|2021-11-05 00:06:10|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|2
1636070780000|2021-11-05 00:06:20|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|1
1636070790000|2021-11-05 00:06:30|||||||||2
1636070800000|2021-11-05 00:06:40|5950.5|5944.5|5950.1|5944.1|5952.2|5946.2|5950.1|5944.1|12
1636070810000|2021-11-05 00:06:50|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|7
1636070820000|2021-11-05 00:07:00|5953.6|5947.6|5953.8|5947.8|5954.3|5948.3|5953.6|5947.6|4
1636070830000|2021-11-05 00:07:10|||||||||10
1636070860000|2021-11-05 00:07:40|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|1
1636070870000|2021-11-05 00:07:50|5953.4|5947.4|5953.8|5947.8|5953.8|5947.8|5953.4|5947.4|0
1636070880000|2021-11-05 00:08:00|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|25
1636070920000|2021-11-05 00:08:40|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1636070930000|2021-11-05 00:08:50|5954.3|5948.3|5954.8|5948.8|5955.3|5949.3|5954.3|5948.3|2
1636070940000|2021-11-05 00:09:00|5955.6|5949.6|5953.4|5947.4|5955.6|5949.6|5953.4|5947.4|5
1636070950000|2021-11-05 00:09:10|5952.9|5946.9|5953.8|5947.8|5954.8|5948.8|5952.9|5946.9|15
1636070960000|2021-11-05 00:09:20|5953.4|5947.4|5952.8|5946.8|5953.4|5947.4|5952.8|5946.8|2
1636071000000|2021-11-05 00:10:00|5953.2|5947.2|5952.8|5946.8|5953.3|5947.3|5952.8|5946.8|2
1636071030000|2021-11-05 00:10:30|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|1
1636071050000|2021-11-05 00:10:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1636071070000|2021-11-05 00:11:10|5950.7|5944.7|5950.8|5944.8|5950.8|5944.8|5950.3|5944.3|4
1636071090000|2021-11-05 00:11:30|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1636071120000|2021-11-05 00:12:00|5950.8|5944.8|5950.8|5944.8|5951.3|5945.3|5950.8|5944.8|0
1636071180000|2021-11-05 00:13:00|5950.9|5944.9|5951.8|5945.8|5952.3|5946.3|5950.9|5944.9|2
1636071190000|2021-11-05 00:13:10|5951.9|5945.9|5952.3|5946.3|5952.3|5946.3|5951.9|5945.9|0
1636071200000|2021-11-05 00:13:20|5951.9|5945.9|5951.8|5945.8|5951.9|5945.9|5951.8|5945.8|0
1636071230000|2021-11-05 00:13:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|3
1636071240000|2021-11-05 00:14:00|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|0
1636071260000|2021-11-05 00:14:20|5952.3|5946.3|5952.9|5946.9|5952.9|5946.9|5952.3|5946.3|1
1636071300000|2021-11-05 00:15:00|||||||||1
1636071330000|2021-11-05 00:15:30|||||||||3
1636071380000|2021-11-05 00:16:20|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|2
1636071390000|2021-11-05 00:16:30|5952.3|5946.3|5951.8|5945.8|5952.3|5946.3|5951.8|5945.8|0
1636071420000|2021-11-05 00:17:00|5951.9|5945.9|5952.9|5946.9|5952.9|5946.9|5951.9|5945.9|3
1636071430000|2021-11-05 00:17:10|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1636071440000|2021-11-05 00:17:20|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1636071450000|2021-11-05 00:17:30|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|1
1636071470000|2021-11-05 00:17:50|5952.8|5946.8|5952.9|5946.9|5952.9|5946.9|5952.4|5946.4|2
1636071520000|2021-11-05 00:18:40|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|0
1636071540000|2021-11-05 00:19:00|5952.9|5946.9|5955.3|5949.3|5955.8|5949.8|5952.9|5946.9|8
1636071590000|2021-11-05 00:19:50|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|1
1636071640000|2021-11-05 00:20:40|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1636071650000|2021-11-05 00:20:50|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|0
1636071660000|2021-11-05 00:21:00|5955.7|5949.7|5955.8|5949.8|5955.8|5949.8|5955.7|5949.7|1
1636071670000|2021-11-05 00:21:10|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|0
1636071690000|2021-11-05 00:21:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1636071730000|2021-11-05 00:22:10|||||||||1
1636071770000|2021-11-05 00:22:50|5954.9|5948.9|5955.8|5949.8|5955.8|5949.8|5954.9|5948.9|1
1636071830000|2021-11-05 00:23:50|||||||||1
1636071890000|2021-11-05 00:24:50|5955.3|5949.3|5954.3|5948.3|5955.3|5949.3|5954.3|5948.3|1
1636071920000|2021-11-05 00:25:20|5953.8|5947.8|5954.1|5948.1|5954.1|5948.1|5953.8|5947.8|2
1636071930000|2021-11-05 00:25:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1636071960000|2021-11-05 00:26:00|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|2
1636071990000|2021-11-05 00:26:30|5955.2|5949.2|5954.8|5948.8|5955.2|5949.2|5954.8|5948.8|0
1636072010000|2021-11-05 00:26:50|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|6
1636072040000|2021-11-05 00:27:20|||||||||1
1636072080000|2021-11-05 00:28:00|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1636072090000|2021-11-05 00:28:10|||||||||1
1636072100000|2021-11-05 00:28:20|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|1
1636072110000|2021-11-05 00:28:30|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1636072120000|2021-11-05 00:28:40|5953.8|5947.8|5953.7|5947.7|5953.8|5947.8|5953.7|5947.7|0
1636072130000|2021-11-05 00:28:50|5953.8|5947.8|5953.7|5947.7|5953.8|5947.8|5953.7|5947.7|0
1636072140000|2021-11-05 00:29:00|5954.1|5948.1|5954.3|5948.3|5954.3|5948.3|5954.1|5948.1|2
1636072160000|2021-11-05 00:29:20|||||||||1
1636072190000|2021-11-05 00:29:50|5954.7|5948.7|5953.8|5947.8|5955.3|5949.3|5953.8|5947.8|3
1636072220000|2021-11-05 00:30:20|5953.7|5947.7|5953.3|5947.3|5953.7|5947.7|5953.3|5947.3|0
1636072230000|2021-11-05 00:30:30|5952.7|5946.7|5952.3|5946.3|5952.7|5946.7|5952.3|5946.3|2
1636072260000|2021-11-05 00:31:00|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|1
1636072270000|2021-11-05 00:31:10|5952.7|5946.7|5952.3|5946.3|5952.7|5946.7|5952.3|5946.3|1
1636072320000|2021-11-05 00:32:00|||||||||2
1636072360000|2021-11-05 00:32:40|5951.8|5945.8|5951.3|5945.3|5951.8|5945.8|5951.2|5945.2|2
1636072370000|2021-11-05 00:32:50|5951.2|5945.2|5950.8|5944.8|5951.2|5945.2|5950.8|5944.8|0
1636072400000|2021-11-05 00:33:20|5950.4|5944.4|5950.3|5944.3|5950.4|5944.4|5950.2|5944.2|4
1636072420000|2021-11-05 00:33:40|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|1
1636072430000|2021-11-05 00:33:50|5948.8|5942.8|5949.3|5943.3|5949.7|5943.7|5948.8|5942.8|1
1636072440000|2021-11-05 00:34:00|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|1
1636072450000|2021-11-05 00:34:10|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|0
1636072490000|2021-11-05 00:34:50|5949.2|5943.2|5949.3|5943.3|5949.3|5943.3|5949.2|5943.2|0
1636072520000|2021-11-05 00:35:20|5948.8|5942.8|5948.3|5942.3|5949.3|5943.3|5948.3|5942.3|2
1636072550000|2021-11-05 00:35:50|5947.8|5941.8|5948.3|5942.3|5948.8|5942.8|5947.8|5941.8|3
1636072610000|2021-11-05 00:36:50|||||||||2
1636072620000|2021-11-05 00:37:00|5948.4|5942.4|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|3
1636072630000|2021-11-05 00:37:10|5948.8|5942.8|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|0
1636072670000|2021-11-05 00:37:50|5948.4|5942.4|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|0
1636072680000|2021-11-05 00:38:00|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|0
1636072690000|2021-11-05 00:38:10|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1636072700000|2021-11-05 00:38:20|||||||||1
1636072710000|2021-11-05 00:38:30|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|1
1636072740000|2021-11-05 00:39:00|||||||||1
1636072790000|2021-11-05 00:39:50|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|2
1636072800000|2021-11-05 00:40:00|||||||||2
1636072810000|2021-11-05 00:40:10|5947.4|5941.4|5948.3|5942.3|5948.3|5942.3|5947.4|5941.4|1
1636072820000|2021-11-05 00:40:20|5946.8|5940.8|5946.6|5940.6|5947.4|5941.4|5946.1|5940.1|2
1636072830000|2021-11-05 00:40:30|5946.2|5940.2|5945.9|5939.9|5946.2|5940.2|5945.9|5939.9|1
1636072840000|2021-11-05 00:40:40|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1636072850000|2021-11-05 00:40:50|5946.8|5940.8|5946.9|5940.9|5946.9|5940.9|5946.8|5940.8|1
1636072880000|2021-11-05 00:41:20|5947.1|5941.1|5946.9|5940.9|5947.1|5941.1|5946.9|5940.9|1
1636072920000|2021-11-05 00:42:00|5947.7|5941.7|5946.9|5940.9|5947.7|5941.7|5946.9|5940.9|5
1636072940000|2021-11-05 00:42:20|5946.8|5940.8|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|2
1636072970000|2021-11-05 00:42:50|5947.4|5941.4|5947.3|5941.3|5947.4|5941.4|5947.3|5941.3|0
1636072980000|2021-11-05 00:43:00|5946.9|5940.9|5947.4|5941.4|5947.4|5941.4|5946.9|5940.9|0
1636073020000|2021-11-05 00:43:40|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1636073040000|2021-11-05 00:44:00|5947.4|5941.4|5947.3|5941.3|5947.4|5941.4|5947.3|5941.3|0
1636073050000|2021-11-05 00:44:10|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|0
1636073060000|2021-11-05 00:44:20|5947.7|5941.7|5947.7|5941.7|5948.2|5942.2|5947.7|5941.7|1
1636073090000|2021-11-05 00:44:50|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1636073110000|2021-11-05 00:45:10|5948.3|5942.3|5948.2|5942.2|5948.3|5942.3|5948.2|5942.2|0
1636073180000|2021-11-05 00:46:20|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|0
1636073220000|2021-11-05 00:47:00|||||||||2
1636073270000|2021-11-05 00:47:50|5948.3|5942.3|5948.2|5942.2|5948.3|5942.3|5948.2|5942.2|0
1636073280000|2021-11-05 00:48:00|5948.3|5942.3|5948.7|5942.7|5948.7|5942.7|5948.3|5942.3|0
1636073300000|2021-11-05 00:48:20|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1636073320000|2021-11-05 00:48:40|5949.3|5943.3|5948.7|5942.7|5949.3|5943.3|5948.7|5942.7|1
1636073330000|2021-11-05 00:48:50|5948.6|5942.6|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1636073360000|2021-11-05 00:49:20|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1636073380000|2021-11-05 00:49:40|5949.8|5943.8|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|2
1636073500000|2021-11-05 00:51:40|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1636073520000|2021-11-05 00:52:00|5949.7|5943.7|5950.1|5944.1|5950.2|5944.2|5949.7|5943.7|5
1636073530000|2021-11-05 00:52:10|5949.7|5943.7|5949.7|5943.7|5950.1|5944.1|5949.7|5943.7|1
1636073710000|2021-11-05 00:55:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1636073770000|2021-11-05 00:56:10|5951.1|5945.1|5950.6|5944.6|5951.1|5945.1|5950.6|5944.6|1
1636073820000|2021-11-05 00:57:00|5950.7|5944.7|5951.1|5945.1|5951.1|5945.1|5950.7|5944.7|2
1636073830000|2021-11-05 00:57:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1636073850000|2021-11-05 00:57:30|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|1
1636073860000|2021-11-05 00:57:40|5949.1|5943.1|5950.1|5944.1|5950.4|5944.4|5949.1|5943.1|1
1636073870000|2021-11-05 00:57:50|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1636073900000|2021-11-05 00:58:20|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1636073940000|2021-11-05 00:59:00|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1636074000000|2021-11-05 01:00:00|5949.4|5943.4|5951.1|5945.1|5951.1|5945.1|5949.1|5943.1|1
1636074010000|2021-11-05 01:00:10|5950.6|5944.6|5949.6|5943.6|5951.6|5945.6|5949.6|5943.6|3
1636074020000|2021-11-05 01:00:20|5949.8|5943.8|5949.1|5943.1|5950.6|5944.6|5949.1|5943.1|0
1636074030000|2021-11-05 01:00:30|5949.2|5943.2|5949.2|5943.2|5949.6|5943.6|5949.1|5943.1|0
1636074040000|2021-11-05 01:00:40|5949.6|5943.6|5950.4|5944.4|5950.4|5944.4|5949.6|5943.6|5
1636074050000|2021-11-05 01:00:50|5950.6|5944.6|5950.9|5944.9|5950.9|5944.9|5950.6|5944.6|2
1636074060000|2021-11-05 01:01:00|5951.4|5945.4|5949.9|5943.9|5951.4|5945.4|5948.9|5942.9|2
1636074070000|2021-11-05 01:01:10|5949.4|5943.4|5948.9|5942.9|5949.4|5943.4|5948.3|5942.3|2
1636074080000|2021-11-05 01:01:20|5948.4|5942.4|5948.6|5942.6|5949.4|5943.4|5948.3|5942.3|1
1636074090000|2021-11-05 01:01:30|5948.9|5942.9|5948.4|5942.4|5948.9|5942.9|5948.4|5942.4|3
1636074100000|2021-11-05 01:01:40|5948.1|5942.1|5947.9|5941.9|5948.1|5942.1|5947.8|5941.8|2
1636074110000|2021-11-05 01:01:50|5947.4|5941.4|5947.9|5941.9|5947.9|5941.9|5947.4|5941.4|1
1636074120000|2021-11-05 01:02:00|5947.8|5941.8|5946.9|5940.9|5947.8|5941.8|5945.8|5939.8|12
1636074130000|2021-11-05 01:02:10|5946.8|5940.8|5945.3|5939.3|5946.8|5940.8|5945.3|5939.3|1
1636074150000|2021-11-05 01:02:30|5945.7|5939.7|5944.9|5938.9|5946.4|5940.4|5944.9|5938.9|4
1636074160000|2021-11-05 01:02:40|5944.4|5938.4|5944.4|5938.4|5945.3|5939.3|5944.3|5938.3|2
1636074180000|2021-11-05 01:03:00|5943.4|5937.4|5942.8|5936.8|5943.4|5937.4|5942.8|5936.8|5
1636074190000|2021-11-05 01:03:10|5943.4|5937.4|5943.3|5937.3|5943.8|5937.8|5942.8|5936.8|6
1636074200000|2021-11-05 01:03:20|5943.2|5937.2|5942.8|5936.8|5943.2|5937.2|5942.8|5936.8|1
1636074210000|2021-11-05 01:03:30|5943.8|5937.8|5943.8|5937.8|5944.3|5938.3|5943.8|5937.8|2
1636074230000|2021-11-05 01:03:50|5942.2|5936.2|5944.3|5938.3|5944.3|5938.3|5942.2|5936.2|9
1636074240000|2021-11-05 01:04:00|5944.2|5938.2|5944.8|5938.8|5945.4|5939.4|5944.2|5938.2|3
1636074250000|2021-11-05 01:04:10|5945.3|5939.3|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|1
1636074260000|2021-11-05 01:04:20|5944.8|5938.8|5944.8|5938.8|5945.8|5939.8|5944.3|5938.3|19
1636074270000|2021-11-05 01:04:30|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5944.2|5938.2|6
1636074280000|2021-11-05 01:04:40|5946.2|5940.2|5945.8|5939.8|5946.2|5940.2|5944.3|5938.3|1
1636074290000|2021-11-05 01:04:50|5945.7|5939.7|5946.3|5940.3|5946.3|5940.3|5944.3|5938.3|6
1636074300000|2021-11-05 01:05:00|5946.9|5940.9|5946.4|5940.4|5946.9|5940.9|5945.8|5939.8|2
1636074320000|2021-11-05 01:05:20|5946.3|5940.3|5945.8|5939.8|5946.4|5940.4|5945.8|5939.8|0
1636074330000|2021-11-05 01:05:30|5946.2|5940.2|5945.6|5939.6|5946.3|5940.3|5942.9|5936.9|7
1636074340000|2021-11-05 01:05:40|5945.9|5939.9|5946.3|5940.3|5946.3|5940.3|5944.8|5938.8|5
1636074350000|2021-11-05 01:05:50|5946.2|5940.2|5945.1|5939.1|5946.3|5940.3|5944.8|5938.8|0
1636074360000|2021-11-05 01:06:00|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5944.8|5938.8|1
1636074370000|2021-11-05 01:06:10|5946.4|5940.4|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1636074380000|2021-11-05 01:06:20|5946.4|5940.4|5947.3|5941.3|5947.4|5941.4|5946.4|5940.4|1
1636074390000|2021-11-05 01:06:30|5947.4|5941.4|5947.3|5941.3|5947.4|5941.4|5947.3|5941.3|0
1636074400000|2021-11-05 01:06:40|5947.9|5941.9|5947.3|5941.3|5947.9|5941.9|5947.3|5941.3|0
1636074410000|2021-11-05 01:06:50|5947.8|5941.8|5948.8|5942.8|5948.8|5942.8|5947.3|5941.3|1
1636074420000|2021-11-05 01:07:00|5948.3|5942.3|5950.7|5944.7|5950.8|5944.8|5948.3|5942.3|9
1636074430000|2021-11-05 01:07:10|5950.8|5944.8|5951.9|5945.9|5951.9|5945.9|5950.8|5944.8|13
1636074440000|2021-11-05 01:07:20|5952.9|5946.9|5953.6|5947.6|5953.9|5947.9|5952.4|5946.4|25
1636074450000|2021-11-05 01:07:30|5953.7|5947.7|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|17
1636074460000|2021-11-05 01:07:40|5954.1|5948.1|5954.2|5948.2|5954.2|5948.2|5954.1|5948.1|1
1636074470000|2021-11-05 01:07:50|5953.6|5947.6|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|9
1636074480000|2021-11-05 01:08:00|5953.6|5947.6|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|0
1636074490000|2021-11-05 01:08:10|5954.6|5948.6|5953.1|5947.1|5954.6|5948.6|5953.1|5947.1|2
1636074500000|2021-11-05 01:08:20|5953.3|5947.3|5953.1|5947.1|5953.3|5947.3|5953.1|5947.1|1
1636074530000|2021-11-05 01:08:50|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1636074540000|2021-11-05 01:09:00|5953.2|5947.2|5952.6|5946.6|5953.2|5947.2|5952.6|5946.6|0
1636074550000|2021-11-05 01:09:10|5952.9|5946.9|5953.1|5947.1|5953.1|5947.1|5952.9|5946.9|4
1636074570000|2021-11-05 01:09:30|5952.6|5946.6|5952.4|5946.4|5952.6|5946.6|5952.4|5946.4|0
1636074580000|2021-11-05 01:09:40|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1636074590000|2021-11-05 01:09:50|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1636074600000|2021-11-05 01:10:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.4|5946.4|0
1636074620000|2021-11-05 01:10:20|5952.9|5946.9|5951.6|5945.6|5952.9|5946.9|5951.6|5945.6|1
1636074630000|2021-11-05 01:10:30|5951.4|5945.4|5951.1|5945.1|5951.4|5945.4|5951.1|5945.1|0
1636074640000|2021-11-05 01:10:40|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1636074660000|2021-11-05 01:11:00|5950.2|5944.2|5949.1|5943.1|5950.2|5944.2|5949.1|5943.1|2
1636074670000|2021-11-05 01:11:10|5949.2|5943.2|5950.6|5944.6|5950.6|5944.6|5949.2|5943.2|2
1636074680000|2021-11-05 01:11:20|5950.9|5944.9|5948.6|5942.6|5950.9|5944.9|5948.6|5942.6|1
1636074690000|2021-11-05 01:11:30|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|0
1636074700000|2021-11-05 01:11:40|5949.4|5943.4|5950.1|5944.1|5950.1|5944.1|5949.4|5943.4|1
1636074710000|2021-11-05 01:11:50|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1636074720000|2021-11-05 01:12:00|5949.6|5943.6|5949.9|5943.9|5950.1|5944.1|5949.4|5943.4|0
1636074740000|2021-11-05 01:12:20|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5949.9|5943.9|0
1636074750000|2021-11-05 01:12:30|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1636074760000|2021-11-05 01:12:40|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|3
1636074770000|2021-11-05 01:12:50|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1636074790000|2021-11-05 01:13:10|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1636074800000|2021-11-05 01:13:20|5950.8|5944.8|5951.4|5945.4|5951.4|5945.4|5950.1|5944.1|1
1636074810000|2021-11-05 01:13:30|5951.1|5945.1|5951.1|5945.1|5951.6|5945.6|5951.1|5945.1|0
1636074870000|2021-11-05 01:14:30|5951.2|5945.2|5951.1|5945.1|5951.2|5945.2|5951.1|5945.1|0
1636074890000|2021-11-05 01:14:50|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1636074900000|2021-11-05 01:15:00|5952.1|5946.1|5953.1|5947.1|5953.1|5947.1|5952.1|5946.1|1
1636074910000|2021-11-05 01:15:10|5953.3|5947.3|5953.6|5947.6|5953.9|5947.9|5953.3|5947.3|3
1636074930000|2021-11-05 01:15:30|5953.4|5947.4|5953.1|5947.1|5953.4|5947.4|5953.1|5947.1|0
1636074940000|2021-11-05 01:15:40|||||||||1
1636074960000|2021-11-05 01:16:00|5951.6|5945.6|5954.1|5948.1|5954.1|5948.1|5950.6|5944.6|5
1636074980000|2021-11-05 01:16:20|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1636075060000|2021-11-05 01:17:40|5953.7|5947.7|5952.6|5946.6|5954.1|5948.1|5952.6|5946.6|0
1636075070000|2021-11-05 01:17:50|5951.1|5945.1|5952.9|5946.9|5952.9|5946.9|5951.1|5945.1|7
1636075080000|2021-11-05 01:18:00|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1636075120000|2021-11-05 01:18:40|5953.4|5947.4|5952.4|5946.4|5953.4|5947.4|5952.4|5946.4|1
1636075130000|2021-11-05 01:18:50|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|1
1636075140000|2021-11-05 01:19:00|5952.9|5946.9|5952.4|5946.4|5953.1|5947.1|5952.4|5946.4|3
1636075150000|2021-11-05 01:19:10|5952.3|5946.3|5951.9|5945.9|5952.3|5946.3|5951.9|5945.9|0
1636075170000|2021-11-05 01:19:30|5952.2|5946.2|5951.4|5945.4|5952.2|5946.2|5951.4|5945.4|1
1636075180000|2021-11-05 01:19:40|5951.6|5945.6|5949.9|5943.9|5951.9|5945.9|5949.9|5943.9|0
1636075190000|2021-11-05 01:19:50|5950.4|5944.4|5949.9|5943.9|5950.4|5944.4|5949.9|5943.9|0
1636075200000|2021-11-05 01:20:00|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5948.9|5942.9|1
1636075210000|2021-11-05 01:20:10|5949.1|5943.1|5948.9|5942.9|5949.1|5943.1|5948.4|5942.4|1
1636075220000|2021-11-05 01:20:20|5945.4|5939.4|5943.3|5937.3|5945.4|5939.4|5941.8|5935.8|43
1636075230000|2021-11-05 01:20:30|5942.6|5936.6|5944.3|5938.3|5944.3|5938.3|5942.6|5936.6|2
1636075240000|2021-11-05 01:20:40|5943.9|5937.9|5943.3|5937.3|5943.9|5937.9|5943.3|5937.3|1
1636075260000|2021-11-05 01:21:00|5943.4|5937.4|5944.3|5938.3|5944.6|5938.6|5943.4|5937.4|2
1636075270000|2021-11-05 01:21:10|5945.2|5939.2|5944.3|5938.3|5945.3|5939.3|5944.3|5938.3|0
1636075280000|2021-11-05 01:21:20|5943.8|5937.8|5942.8|5936.8|5943.8|5937.8|5942.8|5936.8|1
1636075290000|2021-11-05 01:21:30|5942.3|5936.3|5942.8|5936.8|5942.8|5936.8|5942.3|5936.3|1
1636075300000|2021-11-05 01:21:40|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.2|5936.2|4
1636075310000|2021-11-05 01:21:50|5941.8|5935.8|5942.9|5936.9|5942.9|5936.9|5941.8|5935.8|4
1636075320000|2021-11-05 01:22:00|5943.3|5937.3|5944.8|5938.8|5944.9|5938.9|5943.3|5937.3|0
1636075330000|2021-11-05 01:22:10|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636075340000|2021-11-05 01:22:20|5944.9|5938.9|5944.3|5938.3|5945.2|5939.2|5944.3|5938.3|0
1636075350000|2021-11-05 01:22:30|5944.4|5938.4|5944.3|5938.3|5945.3|5939.3|5944.3|5938.3|1
1636075360000|2021-11-05 01:22:40|5944.2|5938.2|5945.3|5939.3|5945.3|5939.3|5943.8|5937.8|4
1636075370000|2021-11-05 01:22:50|5945.8|5939.8|5947.3|5941.3|5947.3|5941.3|5945.8|5939.8|1
1636075400000|2021-11-05 01:23:20|5947.8|5941.8|5948.7|5942.7|5948.8|5942.8|5947.8|5941.8|1
1636075410000|2021-11-05 01:23:30|5948.3|5942.3|5949.8|5943.8|5949.8|5943.8|5948.3|5942.3|2
1636075420000|2021-11-05 01:23:40|5949.7|5943.7|5949.3|5943.3|5949.7|5943.7|5949.2|5943.2|0
1636075430000|2021-11-05 01:23:50|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5948.3|5942.3|1
1636075440000|2021-11-05 01:24:00|5948.7|5942.7|5946.3|5940.3|5948.7|5942.7|5946.3|5940.3|12
1636075450000|2021-11-05 01:24:10|5945.8|5939.8|5945.8|5939.8|5946.8|5940.8|5945.8|5939.8|1
1636075460000|2021-11-05 01:24:20|5945.4|5939.4|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|1
1636075470000|2021-11-05 01:24:30|5945.7|5939.7|5945.3|5939.3|5945.8|5939.8|5945.3|5939.3|0
1636075480000|2021-11-05 01:24:40|5944.7|5938.7|5945.3|5939.3|5945.3|5939.3|5944.7|5938.7|1
1636075490000|2021-11-05 01:24:50|5945.2|5939.2|5944.8|5938.8|5945.2|5939.2|5944.8|5938.8|0
1636075500000|2021-11-05 01:25:00|5945.3|5939.3|5945.3|5939.3|5945.8|5939.8|5944.8|5938.8|2
1636075510000|2021-11-05 01:25:10|5944.8|5938.8|5943.8|5937.8|5944.8|5938.8|5943.8|5937.8|0
1636075520000|2021-11-05 01:25:20|5944.2|5938.2|5944.3|5938.3|5944.3|5938.3|5943.3|5937.3|0
1636075530000|2021-11-05 01:25:30|5944.4|5938.4|5944.8|5938.8|5944.8|5938.8|5944.4|5938.4|0
1636075550000|2021-11-05 01:25:50|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1636075570000|2021-11-05 01:26:10|5943.8|5937.8|5942.8|5936.8|5943.8|5937.8|5942.8|5936.8|0
1636075590000|2021-11-05 01:26:30|5943.8|5937.8|5944.2|5938.2|5944.2|5938.2|5943.8|5937.8|1
1636075600000|2021-11-05 01:26:40|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|0
1636075610000|2021-11-05 01:26:50|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|0
1636075620000|2021-11-05 01:27:00|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|0
1636075650000|2021-11-05 01:27:30|5946.3|5940.3|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|2
1636075660000|2021-11-05 01:27:40|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|0
1636075670000|2021-11-05 01:27:50|5945.9|5939.9|5946.3|5940.3|5946.4|5940.4|5945.8|5939.8|0
1636075680000|2021-11-05 01:28:00|5946.4|5940.4|5946.7|5940.7|5946.8|5940.8|5946.3|5940.3|1
1636075690000|2021-11-05 01:28:10|5946.6|5940.6|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|1
1636075710000|2021-11-05 01:28:30|||||||||1
1636075720000|2021-11-05 01:28:40|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1636075730000|2021-11-05 01:28:50|5945.3|5939.3|5945.4|5939.4|5945.4|5939.4|5945.3|5939.3|0
1636075740000|2021-11-05 01:29:00|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|0
1636075750000|2021-11-05 01:29:10|5945.1|5939.1|5945.8|5939.8|5945.8|5939.8|5944.7|5938.7|0
1636075760000|2021-11-05 01:29:20|5945.9|5939.9|5946.7|5940.7|5946.7|5940.7|5945.9|5939.9|0
1636075770000|2021-11-05 01:29:30|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|0
1636075780000|2021-11-05 01:29:40|5946.7|5940.7|5946.8|5940.8|5946.8|5940.8|5946.7|5940.7|5
1636075790000|2021-11-05 01:29:50|5946.9|5940.9|5949.7|5943.7|5949.7|5943.7|5946.9|5940.9|2
1636075800000|2021-11-05 01:30:00|5948.6|5942.6|5949.3|5943.3|5949.3|5943.3|5948.3|5942.3|0
1636075810000|2021-11-05 01:30:10|5950.4|5944.4|5951.2|5945.2|5951.2|5945.2|5950.4|5944.4|3
1636075820000|2021-11-05 01:30:20|5951.3|5945.3|5950.8|5944.8|5951.3|5945.3|5949.9|5943.9|2
1636075830000|2021-11-05 01:30:30|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1636075840000|2021-11-05 01:30:40|5950.4|5944.4|5950.9|5944.9|5950.9|5944.9|5950.4|5944.4|0
1636075850000|2021-11-05 01:30:50|5950.8|5944.8|5950.9|5944.9|5950.9|5944.9|5950.3|5944.3|0
1636075860000|2021-11-05 01:31:00|5950.4|5944.4|5948.7|5942.7|5950.4|5944.4|5948.3|5942.3|13
1636075870000|2021-11-05 01:31:10|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1636075880000|2021-11-05 01:31:20|5948|5942|5947.6|5941.6|5948|5942|5947.6|5941.6|2
1636075890000|2021-11-05 01:31:30|5947.5|5941.5|5947.8|5941.8|5947.8|5941.8|5947.5|5941.5|0
1636075900000|2021-11-05 01:31:40|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|0
1636075920000|2021-11-05 01:32:00|5948.1|5942.1|5948.2|5942.2|5948.2|5942.2|5948.1|5942.1|0
1636075930000|2021-11-05 01:32:10|5948.1|5942.1|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|0
1636075950000|2021-11-05 01:32:30|5947.1|5941.1|5947|5941|5947.1|5941.1|5947|5941|0
1636075960000|2021-11-05 01:32:40|5947.1|5941.1|5946.7|5940.7|5947.1|5941.1|5946.6|5940.6|2
1636075970000|2021-11-05 01:32:50|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636075980000|2021-11-05 01:33:00|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1636076020000|2021-11-05 01:33:40|5946.8|5940.8|5946.7|5940.7|5946.8|5940.8|5946.6|5940.6|2
1636076030000|2021-11-05 01:33:50|5946.8|5940.8|5948.1|5942.1|5948.1|5942.1|5946.8|5940.8|0
1636076040000|2021-11-05 01:34:00|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|0
1636076050000|2021-11-05 01:34:10|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|2
1636076060000|2021-11-05 01:34:20|5947.8|5941.8|5948.7|5942.7|5948.7|5942.7|5947.8|5941.8|2
1636076070000|2021-11-05 01:34:30|5949.1|5943.1|5949.7|5943.7|5949.7|5943.7|5949.1|5943.1|1
1636076080000|2021-11-05 01:34:40|5949.6|5943.6|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|1
1636076090000|2021-11-05 01:34:50|5948.9|5942.9|5948.6|5942.6|5948.9|5942.9|5947.5|5941.5|4
1636076100000|2021-11-05 01:35:00|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1636076110000|2021-11-05 01:35:10|5948|5942|5947.6|5941.6|5948.1|5942.1|5947.1|5941.1|0
1636076120000|2021-11-05 01:35:20|5948|5942|5948.2|5942.2|5948.2|5942.2|5947.6|5941.6|0
1636076140000|2021-11-05 01:35:40|5948.7|5942.7|5948.6|5942.6|5949.2|5943.2|5948.6|5942.6|0
1636076150000|2021-11-05 01:35:50|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1636076170000|2021-11-05 01:36:10|5948.8|5942.8|5949.7|5943.7|5950.2|5944.2|5948.8|5942.8|0
1636076180000|2021-11-05 01:36:20|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|0
1636076200000|2021-11-05 01:36:40|5950.2|5944.2|5949.2|5943.2|5950.2|5944.2|5948.6|5942.6|4
1636076220000|2021-11-05 01:37:00|5949.8|5943.8|5950.2|5944.2|5950.2|5944.2|5949.6|5943.6|3
1636076230000|2021-11-05 01:37:10|5950.1|5944.1|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1636076250000|2021-11-05 01:37:30|5949.7|5943.7|5949.1|5943.1|5949.7|5943.7|5949.1|5943.1|0
1636076260000|2021-11-05 01:37:40|5949|5943|5949|5943|5949|5943|5949|5943|0
1636076280000|2021-11-05 01:38:00|5949.5|5943.5|5950.7|5944.7|5950.7|5944.7|5949.5|5943.5|1
1636076290000|2021-11-05 01:38:10|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1636076300000|2021-11-05 01:38:20|5951.7|5945.7|5951|5945|5951.7|5945.7|5951|5945|0
1636076310000|2021-11-05 01:38:30|5952.2|5946.2|5951.7|5945.7|5952.7|5946.7|5951.7|5945.7|21
1636076320000|2021-11-05 01:38:40|5951.8|5945.8|5953.8|5947.8|5953.8|5947.8|5951.8|5945.8|3
1636076330000|2021-11-05 01:38:50|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|3
1636076340000|2021-11-05 01:39:00|5951.6|5945.6|5951.7|5945.7|5951.7|5945.7|5950.2|5944.2|4
1636076350000|2021-11-05 01:39:10|5951.6|5945.6|5948.5|5942.5|5951.6|5945.6|5948.5|5942.5|3
1636076360000|2021-11-05 01:39:20|5948.6|5942.6|5947.2|5941.2|5949.6|5943.6|5947.2|5941.2|6
1636076370000|2021-11-05 01:39:30|5947.4|5941.4|5949.2|5943.2|5950.6|5944.6|5947.2|5941.2|14
1636076380000|2021-11-05 01:39:40|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1636076390000|2021-11-05 01:39:50|5948.1|5942.1|5949.6|5943.6|5949.7|5943.7|5948.1|5942.1|5
1636076400000|2021-11-05 01:40:00|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|0
1636076410000|2021-11-05 01:40:10|5948.1|5942.1|5947.7|5941.7|5948.1|5942.1|5947.2|5941.2|1
1636076420000|2021-11-05 01:40:20|5947.2|5941.2|5947.7|5941.7|5947.7|5941.7|5947.2|5941.2|0
1636076430000|2021-11-05 01:40:30|5947.2|5941.2|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|1
1636076440000|2021-11-05 01:40:40|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.2|5942.2|0
1636076450000|2021-11-05 01:40:50|5948.8|5942.8|5949.2|5943.2|5949.3|5943.3|5948.8|5942.8|1
1636076470000|2021-11-05 01:41:10|5949.7|5943.7|5951.2|5945.2|5952.2|5946.2|5949.7|5943.7|6
1636076480000|2021-11-05 01:41:20|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1636076490000|2021-11-05 01:41:30|5949.8|5943.8|5949.2|5943.2|5949.8|5943.8|5949.2|5943.2|0
1636076500000|2021-11-05 01:41:40|5949.6|5943.6|5950.2|5944.2|5950.2|5944.2|5949.6|5943.6|0
1636076510000|2021-11-05 01:41:50|5950.6|5944.6|5950.2|5944.2|5951.2|5945.2|5950.2|5944.2|0
1636076520000|2021-11-05 01:42:00|5950.3|5944.3|5950.7|5944.7|5950.7|5944.7|5950.3|5944.3|0
1636076530000|2021-11-05 01:42:10|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1636076540000|2021-11-05 01:42:20|5949.7|5943.7|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|0
1636076550000|2021-11-05 01:42:30|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1636076570000|2021-11-05 01:42:50|5949.7|5943.7|5949.7|5943.7|5950.2|5944.2|5949.2|5943.2|0
1636076580000|2021-11-05 01:43:00|5949.2|5943.2|5949.1|5943.1|5949.7|5943.7|5948.7|5942.7|0
1636076590000|2021-11-05 01:43:10|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5948.2|5942.2|0
1636076600000|2021-11-05 01:43:20|5949.1|5943.1|5947.7|5941.7|5949.3|5943.3|5947.7|5941.7|5
1636076610000|2021-11-05 01:43:30|5948.2|5942.2|5946.8|5940.8|5948.2|5942.2|5946.8|5940.8|7
1636076620000|2021-11-05 01:43:40|5947.2|5941.2|5947.7|5941.7|5947.7|5941.7|5947.2|5941.2|0
1636076640000|2021-11-05 01:44:00|5947.2|5941.2|5949.2|5943.2|5949.2|5943.2|5947.2|5941.2|3
1636076650000|2021-11-05 01:44:10|5950.7|5944.7|5951.2|5945.2|5951.3|5945.3|5950.7|5944.7|11
1636076660000|2021-11-05 01:44:20|5950.2|5944.2|5950.7|5944.7|5950.7|5944.7|5950.2|5944.2|0
1636076670000|2021-11-05 01:44:30|5950.2|5944.2|5950.4|5944.4|5950.4|5944.4|5950.2|5944.2|14
1636076680000|2021-11-05 01:44:40|5950.8|5944.8|5950.9|5944.9|5950.9|5944.9|5950.8|5944.8|0
1636076690000|2021-11-05 01:44:50|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1636076700000|2021-11-05 01:45:00|5950.8|5944.8|5949.8|5943.8|5950.9|5944.9|5949.8|5943.8|0
1636076710000|2021-11-05 01:45:10|5950.3|5944.3|5949.3|5943.3|5950.3|5944.3|5949.3|5943.3|1
1636076720000|2021-11-05 01:45:20|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1636076740000|2021-11-05 01:45:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636076750000|2021-11-05 01:45:50|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1636076760000|2021-11-05 01:46:00|5950.8|5944.8|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|0
1636076770000|2021-11-05 01:46:10|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636076780000|2021-11-05 01:46:20|5949.6|5943.6|5952.8|5946.8|5952.8|5946.8|5948.8|5942.8|15
1636076820000|2021-11-05 01:47:00|5953.3|5947.3|5953.8|5947.8|5953.8|5947.8|5953.3|5947.3|7
1636076830000|2021-11-05 01:47:10|5954.7|5948.7|5954.4|5948.4|5954.9|5948.9|5954.3|5948.3|3
1636076840000|2021-11-05 01:47:20|||||||||1
1636076850000|2021-11-05 01:47:30|5955.9|5949.9|5955.9|5949.9|5956.4|5950.4|5955.9|5949.9|30
1636076860000|2021-11-05 01:47:40|||||||||1
1636076880000|2021-11-05 01:48:00|5954.8|5948.8|5954.3|5948.3|5954.8|5948.8|5954.3|5948.3|1
1636076890000|2021-11-05 01:48:10|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5953.8|5947.8|0
1636076910000|2021-11-05 01:48:30|5953.9|5947.9|5954.8|5948.8|5954.8|5948.8|5953.9|5947.9|0
1636076930000|2021-11-05 01:48:50|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|0
1636076940000|2021-11-05 01:49:00|5955.4|5949.4|5955.3|5949.3|5955.4|5949.4|5955.3|5949.3|0
1636076950000|2021-11-05 01:49:10|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|0
1636076960000|2021-11-05 01:49:20|||||||||1
1636076990000|2021-11-05 01:49:50|5955.3|5949.3|5954.8|5948.8|5955.3|5949.3|5954.8|5948.8|0
1636077010000|2021-11-05 01:50:10|5955.4|5949.4|5955.3|5949.3|5955.4|5949.4|5955.3|5949.3|0
1636077020000|2021-11-05 01:50:20|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|5955.3|5949.3|0
1636077050000|2021-11-05 01:50:50|5955.3|5949.3|5954.8|5948.8|5955.3|5949.3|5954.8|5948.8|1
1636077060000|2021-11-05 01:51:00|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.3|5947.3|0
1636077070000|2021-11-05 01:51:10|5953.7|5947.7|5952.8|5946.8|5953.7|5947.7|5952.3|5946.3|1
1636077080000|2021-11-05 01:51:20|5952.3|5946.3|5951.3|5945.3|5952.3|5946.3|5951.3|5945.3|1
1636077090000|2021-11-05 01:51:30|5951.2|5945.2|5950.7|5944.7|5951.2|5945.2|5950.3|5944.3|4
1636077100000|2021-11-05 01:51:40|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1636077110000|2021-11-05 01:51:50|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1636077120000|2021-11-05 01:52:00|5951.2|5945.2|5950.8|5944.8|5951.2|5945.2|5950.8|5944.8|0
1636077130000|2021-11-05 01:52:10|5950.3|5944.3|5949.8|5943.8|5950.3|5944.3|5949.8|5943.8|0
1636077140000|2021-11-05 01:52:20|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1636077150000|2021-11-05 01:52:30|5949.3|5943.3|5949.8|5943.8|5949.8|5943.8|5949.3|5943.3|0
1636077160000|2021-11-05 01:52:40|5949.4|5943.4|5949.9|5943.9|5949.9|5943.9|5949.3|5943.3|0
1636077170000|2021-11-05 01:52:50|5949.3|5943.3|5950.8|5944.8|5950.8|5944.8|5949.3|5943.3|0
1636077180000|2021-11-05 01:53:00|5950.1|5944.1|5951.8|5945.8|5951.8|5945.8|5950.1|5944.1|0
1636077190000|2021-11-05 01:53:10|5951.7|5945.7|5951.8|5945.8|5952.3|5946.3|5951.3|5945.3|0
1636077200000|2021-11-05 01:53:20|5951.7|5945.7|5951.8|5945.8|5951.8|5945.8|5951.3|5945.3|0
1636077210000|2021-11-05 01:53:30|5950.8|5944.8|5950.7|5944.7|5950.8|5944.8|5950.7|5944.7|0
1636077220000|2021-11-05 01:53:40|5949.3|5943.3|5950.4|5944.4|5950.8|5944.8|5949.3|5943.3|1
1636077230000|2021-11-05 01:53:50|5950.8|5944.8|5951.3|5945.3|5951.3|5945.3|5950.8|5944.8|0
1636077240000|2021-11-05 01:54:00|5951.1|5945.1|5950.8|5944.8|5951.1|5945.1|5950.8|5944.8|0
1636077250000|2021-11-05 01:54:10|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1636077260000|2021-11-05 01:54:20|5950.2|5944.2|5949.8|5943.8|5950.2|5944.2|5949.8|5943.8|0
1636077300000|2021-11-05 01:55:00|5950.1|5944.1|5951.2|5945.2|5951.2|5945.2|5950.1|5944.1|0
1636077310000|2021-11-05 01:55:10|5950.8|5944.8|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|0
1636077320000|2021-11-05 01:55:20|5949.9|5943.9|5948.3|5942.3|5949.9|5943.9|5948.3|5942.3|2
1636077340000|2021-11-05 01:55:40|5947.7|5941.7|5945.4|5939.4|5947.7|5941.7|5945.4|5939.4|2
1636077350000|2021-11-05 01:55:50|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.7|5938.7|2
1636077360000|2021-11-05 01:56:00|5945.2|5939.2|5944.7|5938.7|5945.8|5939.8|5944.7|5938.7|4
1636077370000|2021-11-05 01:56:10|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1636077380000|2021-11-05 01:56:20|5944.7|5938.7|5941.3|5935.3|5944.7|5938.7|5941.3|5935.3|12
1636077390000|2021-11-05 01:56:30|5942.4|5936.4|5941.4|5935.4|5942.8|5936.8|5941.3|5935.3|3
1636077400000|2021-11-05 01:56:40|5941.8|5935.8|5942.8|5936.8|5943.3|5937.3|5941.8|5935.8|1
1636077420000|2021-11-05 01:57:00|5943.2|5937.2|5944.3|5938.3|5944.8|5938.8|5943.2|5937.2|4
1636077430000|2021-11-05 01:57:10|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1636077440000|2021-11-05 01:57:20|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1636077460000|2021-11-05 01:57:40|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5944.7|5938.7|1
1636077470000|2021-11-05 01:57:50|5944.4|5938.4|5944.8|5938.8|5944.8|5938.8|5942.8|5936.8|1
1636077500000|2021-11-05 01:58:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|1
1636077510000|2021-11-05 01:58:30|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|1
1636077530000|2021-11-05 01:58:50|5944.3|5938.3|5944.2|5938.2|5944.3|5938.3|5944.2|5938.2|1
1636077540000|2021-11-05 01:59:00|5943.8|5937.8|5943.3|5937.3|5943.8|5937.8|5943.3|5937.3|0
1636077550000|2021-11-05 01:59:10|5943.7|5937.7|5942.2|5936.2|5943.7|5937.7|5942.2|5936.2|3
1636077560000|2021-11-05 01:59:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|10
1636077570000|2021-11-05 01:59:30|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|2
1636077580000|2021-11-05 01:59:40|5941.9|5935.9|5941.8|5935.8|5941.9|5935.9|5941.8|5935.8|2
1636077590000|2021-11-05 01:59:50|5941.1|5935.1|5942.1|5936.1|5942.1|5936.1|5941.1|5935.1|1
1636077600000|2021-11-05 02:00:00|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|2
1636077610000|2021-11-05 02:00:10|5941.7|5935.7|5942.4|5936.4|5942.4|5936.4|5941.7|5935.7|0
1636077620000|2021-11-05 02:00:20|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|2
1636077630000|2021-11-05 02:00:30|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|0
1636077640000|2021-11-05 02:00:40|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1636077660000|2021-11-05 02:01:00|5941.6|5935.6|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|1
1636077670000|2021-11-05 02:01:10|5942.4|5936.4|5943.1|5937.1|5943.1|5937.1|5942.4|5936.4|1
1636077680000|2021-11-05 02:01:20|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1636077700000|2021-11-05 02:01:40|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1636077720000|2021-11-05 02:02:00|5943.7|5937.7|5945.6|5939.6|5945.6|5939.6|5943.6|5937.6|1
1636077730000|2021-11-05 02:02:10|5944.6|5938.6|5943.6|5937.6|5944.6|5938.6|5943.6|5937.6|2
1636077740000|2021-11-05 02:02:20|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1636077780000|2021-11-05 02:03:00|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|0
1636077790000|2021-11-05 02:03:10|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1636077800000|2021-11-05 02:03:20|5944.9|5938.9|5945.1|5939.1|5945.1|5939.1|5944.9|5938.9|0
1636077810000|2021-11-05 02:03:30|5945.6|5939.6|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|1
1636077820000|2021-11-05 02:03:40|5945.7|5939.7|5945.6|5939.6|5945.7|5939.7|5945.6|5939.6|0
1636077830000|2021-11-05 02:03:50|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1636077840000|2021-11-05 02:04:00|||||||||1
1636077860000|2021-11-05 02:04:20|5944.9|5938.9|5944.6|5938.6|5944.9|5938.9|5944.6|5938.6|0
1636077870000|2021-11-05 02:04:30|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.6|5937.6|0
1636077900000|2021-11-05 02:05:00|5943.1|5937.1|5944.6|5938.6|5945.1|5939.1|5943.1|5937.1|2
1636077920000|2021-11-05 02:05:20|5944.1|5938.1|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|0
1636077930000|2021-11-05 02:05:30|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1636077940000|2021-11-05 02:05:40|5944.2|5938.2|5944.1|5938.1|5944.2|5938.2|5944.1|5938.1|0
1636077950000|2021-11-05 02:05:50|5944.2|5938.2|5945.1|5939.1|5945.1|5939.1|5944.2|5938.2|0
1636077960000|2021-11-05 02:06:00|5945.4|5939.4|5946.2|5940.2|5946.2|5940.2|5945.4|5939.4|2
1636077970000|2021-11-05 02:06:10|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.6|5940.6|4
1636077980000|2021-11-05 02:06:20|5946.6|5940.6|5949.1|5943.1|5949.1|5943.1|5946.6|5940.6|7
1636077990000|2021-11-05 02:06:30|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.1|5943.1|4
1636078000000|2021-11-05 02:06:40|5950.7|5944.7|5950.6|5944.6|5950.7|5944.7|5950.1|5944.1|11
1636078020000|2021-11-05 02:07:00|5950.1|5944.1|5948.1|5942.1|5950.1|5944.1|5948.1|5942.1|11
1636078040000|2021-11-05 02:07:20|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1636078050000|2021-11-05 02:07:30|5948.7|5942.7|5948.6|5942.6|5949.6|5943.6|5948.6|5942.6|0
1636078060000|2021-11-05 02:07:40|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1636078070000|2021-11-05 02:07:50|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1636078080000|2021-11-05 02:08:00|5946.9|5940.9|5946.6|5940.6|5947.6|5941.6|5946.6|5940.6|0
1636078100000|2021-11-05 02:08:20|5947.1|5941.1|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|0
1636078110000|2021-11-05 02:08:30|5946.3|5940.3|5945.1|5939.1|5946.3|5940.3|5945.1|5939.1|0
1636078120000|2021-11-05 02:08:40|5944.1|5938.1|5946.1|5940.1|5946.1|5940.1|5944.1|5938.1|1
1636078130000|2021-11-05 02:08:50|5945.9|5939.9|5946.1|5940.1|5946.6|5940.6|5945.6|5939.6|2
1636078140000|2021-11-05 02:09:00|5946.4|5940.4|5946.6|5940.6|5947.6|5941.6|5946.4|5940.4|0
1636078150000|2021-11-05 02:09:10|5946.2|5940.2|5946.1|5940.1|5946.2|5940.2|5946.1|5940.1|0
1636078160000|2021-11-05 02:09:20|5946.4|5940.4|5946.6|5940.6|5946.6|5940.6|5946.4|5940.4|0
1636078170000|2021-11-05 02:09:30|5946.7|5940.7|5946.1|5940.1|5947.1|5941.1|5946.1|5940.1|1
1636078180000|2021-11-05 02:09:40|5946.2|5940.2|5946.6|5940.6|5946.6|5940.6|5946.2|5940.2|0
1636078190000|2021-11-05 02:09:50|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|0
1636078200000|2021-11-05 02:10:00|5946.1|5940.1|5946.6|5940.6|5947.1|5941.1|5946.1|5940.1|0
1636078210000|2021-11-05 02:10:10|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|0
1636078220000|2021-11-05 02:10:20|5946.9|5940.9|5946.4|5940.4|5946.9|5940.9|5946.4|5940.4|0
1636078230000|2021-11-05 02:10:30|5946.1|5940.1|5946.6|5940.6|5947.1|5941.1|5946.1|5940.1|0
1636078260000|2021-11-05 02:11:00|5947.1|5941.1|5946.9|5940.9|5947.1|5941.1|5946.6|5940.6|0
1636078270000|2021-11-05 02:11:10|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636078320000|2021-11-05 02:12:00|5946.7|5940.7|5947.1|5941.1|5947.6|5941.6|5946.6|5940.6|0
1636078330000|2021-11-05 02:12:10|5947.8|5941.8|5948.1|5942.1|5948.6|5942.6|5947.8|5941.8|1
1636078340000|2021-11-05 02:12:20|5948.6|5942.6|5949.1|5943.1|5949.1|5943.1|5948.6|5942.6|0
1636078360000|2021-11-05 02:12:40|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5
1636078380000|2021-11-05 02:13:00|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1636078390000|2021-11-05 02:13:10|5950.6|5944.6|5951.2|5945.2|5951.2|5945.2|5950.6|5944.6|6
1636078400000|2021-11-05 02:13:20|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|3
1636078440000|2021-11-05 02:14:00|5951.4|5945.4|5950.6|5944.6|5951.4|5945.4|5950.6|5944.6|1
1636078450000|2021-11-05 02:14:10|5950.3|5944.3|5949.1|5943.1|5950.3|5944.3|5949.1|5943.1|0
1636078460000|2021-11-05 02:14:20|5948.6|5942.6|5948.1|5942.1|5948.6|5942.6|5948.1|5942.1|0
1636078470000|2021-11-05 02:14:30|5947.6|5941.6|5946.6|5940.6|5948.1|5942.1|5946.6|5940.6|1
1636078500000|2021-11-05 02:15:00|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1636078520000|2021-11-05 02:15:20|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636078530000|2021-11-05 02:15:30|5946.4|5940.4|5946.1|5940.1|5946.6|5940.6|5946.1|5940.1|0
1636078540000|2021-11-05 02:15:40|5946.2|5940.2|5946.6|5940.6|5946.6|5940.6|5946.2|5940.2|0
1636078560000|2021-11-05 02:16:00|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1636078570000|2021-11-05 02:16:10|5945.6|5939.6|5946.6|5940.6|5946.7|5940.7|5945.6|5939.6|1
1636078580000|2021-11-05 02:16:20|5947.1|5941.1|5946.1|5940.1|5947.1|5941.1|5946.1|5940.1|0
1636078590000|2021-11-05 02:16:30|5946.2|5940.2|5946.6|5940.6|5946.6|5940.6|5946.2|5940.2|0
1636078620000|2021-11-05 02:17:00|5946.7|5940.7|5947.1|5941.1|5947.1|5941.1|5946.7|5940.7|0
1636078630000|2021-11-05 02:17:10|5946.9|5940.9|5946.6|5940.6|5946.9|5940.9|5946.6|5940.6|0
1636078640000|2021-11-05 02:17:20|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|1
1636078660000|2021-11-05 02:17:40|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|1
1636078690000|2021-11-05 02:18:10|5945.6|5939.6|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|1
1636078700000|2021-11-05 02:18:20|5945.9|5939.9|5945.1|5939.1|5945.9|5939.9|5945.1|5939.1|0
1636078710000|2021-11-05 02:18:30|5944.9|5938.9|5945.6|5939.6|5945.6|5939.6|5944.6|5938.6|1
1636078720000|2021-11-05 02:18:40|5945.3|5939.3|5944.6|5938.6|5945.3|5939.3|5944.6|5938.6|0
1636078740000|2021-11-05 02:19:00|5943.6|5937.6|5942.6|5936.6|5943.6|5937.6|5941.6|5935.6|3
1636078750000|2021-11-05 02:19:10|5941.6|5935.6|5942.6|5936.6|5942.6|5936.6|5941.6|5935.6|3
1636078760000|2021-11-05 02:19:20|5941.6|5935.6|5941.6|5935.6|5942.1|5936.1|5941.2|5935.2|6
1636078780000|2021-11-05 02:19:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|1
1636078860000|2021-11-05 02:21:00|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|58
1636078900000|2021-11-05 02:21:40|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1636078910000|2021-11-05 02:21:50|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|1
1636078920000|2021-11-05 02:22:00|5940.7|5934.7|5940.8|5934.8|5940.8|5934.8|5940.7|5934.7|62
1636078930000|2021-11-05 02:22:10|5940.4|5934.4|5940.8|5934.8|5940.8|5934.8|5940.4|5934.4|1
1636078940000|2021-11-05 02:22:20|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1636078950000|2021-11-05 02:22:30|5940.3|5934.3|5940.8|5934.8|5940.8|5934.8|5940.2|5934.2|1
1636078960000|2021-11-05 02:22:40|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|3
1636078970000|2021-11-05 02:22:50|||||||||10
1636079000000|2021-11-05 02:23:20|||||||||1
1636079090000|2021-11-05 02:24:50|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|2
1636079100000|2021-11-05 02:25:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1636079130000|2021-11-05 02:25:30|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1636079170000|2021-11-05 02:26:10|5944.6|5938.6|5944.8|5938.8|5944.8|5938.8|5944.6|5938.6|1
1636079320000|2021-11-05 02:28:40|5944.6|5938.6|5943.3|5937.3|5944.6|5938.6|5943.3|5937.3|0
1636079330000|2021-11-05 02:28:50|5943.4|5937.4|5943.8|5937.8|5943.8|5937.8|5943.4|5937.4|0
1636079340000|2021-11-05 02:29:00|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|1
1636079370000|2021-11-05 02:29:30|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|0
1636079380000|2021-11-05 02:29:40|5944.2|5938.2|5943.8|5937.8|5944.3|5938.3|5943.8|5937.8|0
1636079390000|2021-11-05 02:29:50|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1636079400000|2021-11-05 02:30:00|5943.8|5937.8|5943.8|5937.8|5943.9|5937.9|5943.8|5937.8|0
1636079410000|2021-11-05 02:30:10|5943.9|5937.9|5946.3|5940.3|5946.3|5940.3|5943.9|5937.9|1
1636079420000|2021-11-05 02:30:20|5946.2|5940.2|5944.8|5938.8|5946.2|5940.2|5944.8|5938.8|0
1636079430000|2021-11-05 02:30:30|5944.9|5938.9|5944.9|5938.9|5945.3|5939.3|5944.8|5938.8|0
1636079440000|2021-11-05 02:30:40|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636079450000|2021-11-05 02:30:50|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1636079460000|2021-11-05 02:31:00|5945.4|5939.4|5945.3|5939.3|5945.8|5939.8|5944.8|5938.8|0
1636079470000|2021-11-05 02:31:10|5943.8|5937.8|5945.3|5939.3|5945.3|5939.3|5943.8|5937.8|1
1636079480000|2021-11-05 02:31:20|5945.2|5939.2|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636079500000|2021-11-05 02:31:40|5943.8|5937.8|5944.8|5938.8|5944.8|5938.8|5943.8|5937.8|0
1636079510000|2021-11-05 02:31:50|5945.2|5939.2|5945.8|5939.8|5945.8|5939.8|5944.3|5938.3|0
1636079520000|2021-11-05 02:32:00|5945.3|5939.3|5944.8|5938.8|5945.8|5939.8|5944.8|5938.8|0
1636079530000|2021-11-05 02:32:10|5945.8|5939.8|5945.4|5939.4|5945.8|5939.8|5945.3|5939.3|0
1636079540000|2021-11-05 02:32:20|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|0
1636079550000|2021-11-05 02:32:30|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1636079560000|2021-11-05 02:32:40|5946.4|5940.4|5946.8|5940.8|5946.8|5940.8|5946.4|5940.4|0
1636079570000|2021-11-05 02:32:50|5946.9|5940.9|5946.8|5940.8|5947.8|5941.8|5946.8|5940.8|0
1636079580000|2021-11-05 02:33:00|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|5
1636079590000|2021-11-05 02:33:10|5944.8|5938.8|5945.8|5939.8|5945.8|5939.8|5944.8|5938.8|3
1636079600000|2021-11-05 02:33:20|5946.6|5940.6|5945.8|5939.8|5946.6|5940.6|5945.8|5939.8|2
1636079620000|2021-11-05 02:33:40|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5947.7|5941.7|5
1636079630000|2021-11-05 02:33:50|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|2
1636079640000|2021-11-05 02:34:00|5947.9|5941.9|5947.8|5941.8|5949.4|5943.4|5947.8|5941.8|4
1636079650000|2021-11-05 02:34:10|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1636079660000|2021-11-05 02:34:20|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|0
1636079670000|2021-11-05 02:34:30|5946.4|5940.4|5946.8|5940.8|5946.8|5940.8|5946.4|5940.4|1
1636079690000|2021-11-05 02:34:50|5946.9|5940.9|5946.3|5940.3|5947.3|5941.3|5946.3|5940.3|0
1636079700000|2021-11-05 02:35:00|5945.8|5939.8|5946.8|5940.8|5947.8|5941.8|5945.8|5939.8|1
1636079710000|2021-11-05 02:35:10|5946|5940|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|0
1636079720000|2021-11-05 02:35:20|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|0
1636079750000|2021-11-05 02:35:50|5947.3|5941.3|5946.3|5940.3|5947.8|5941.8|5945.8|5939.8|0
1636079760000|2021-11-05 02:36:00|5946.2|5940.2|5946.8|5940.8|5946.8|5940.8|5945.8|5939.8|0
1636079770000|2021-11-05 02:36:10|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|0
1636079780000|2021-11-05 02:36:20|5946.8|5940.8|5947.8|5941.8|5947.8|5941.8|5946.8|5940.8|1
1636079790000|2021-11-05 02:36:30|5947.7|5941.7|5948.3|5942.3|5948.3|5942.3|5947.7|5941.7|0
1636079800000|2021-11-05 02:36:40|5948.9|5942.9|5949.3|5943.3|5949.3|5943.3|5948.8|5942.8|2
1636079810000|2021-11-05 02:36:50|5951.3|5945.3|5950.8|5944.8|5952.1|5946.1|5950.8|5944.8|5
1636079820000|2021-11-05 02:37:00|5951.4|5945.4|5950.8|5944.8|5951.4|5945.4|5950.8|5944.8|0
1636079840000|2021-11-05 02:37:20|5951|5945|5951.4|5945.4|5951.4|5945.4|5951|5945|0
1636079850000|2021-11-05 02:37:30|5951.3|5945.3|5951.2|5945.2|5951.4|5945.4|5951.2|5945.2|0
1636079860000|2021-11-05 02:37:40|5950.8|5944.8|5950.8|5944.8|5951.4|5945.4|5950.8|5944.8|0
1636079870000|2021-11-05 02:37:50|5949.8|5943.8|5949.8|5943.8|5950.2|5944.2|5949.8|5943.8|0
1636079880000|2021-11-05 02:38:00|5950.3|5944.3|5950.7|5944.7|5951.4|5945.4|5949.8|5943.8|1
1636079890000|2021-11-05 02:38:10|5950.4|5944.4|5950.8|5944.8|5950.8|5944.8|5950.4|5944.4|0
1636079920000|2021-11-05 02:38:40|5950|5944|5950|5944|5950.7|5944.7|5950|5944|1
1636079940000|2021-11-05 02:39:00|5949.5|5943.5|5949.4|5943.4|5949.5|5943.5|5949.4|5943.4|0
1636079950000|2021-11-05 02:39:10|5949.5|5943.5|5952.3|5946.3|5952.3|5946.3|5949.4|5943.4|1
1636079960000|2021-11-05 02:39:20|5953.8|5947.8|5953.9|5947.9|5955.4|5949.4|5953.8|5947.8|12
1636079970000|2021-11-05 02:39:30|5954|5948|5953.9|5947.9|5954|5948|5953.9|5947.9|0
1636080000000|2021-11-05 02:40:00|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|0
1636080010000|2021-11-05 02:40:10|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|0
1636080070000|2021-11-05 02:41:10|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5953.8|5947.8|1
1636080080000|2021-11-05 02:41:20|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|1
1636080110000|2021-11-05 02:41:50|5953.1|5947.1|5952.3|5946.3|5953.1|5947.1|5952.3|5946.3|0
1636080120000|2021-11-05 02:42:00|5952.8|5946.8|5953.3|5947.3|5953.3|5947.3|5952.8|5946.8|0
1636080130000|2021-11-05 02:42:10|5952.8|5946.8|5952.3|5946.3|5952.8|5946.8|5952.3|5946.3|0
1636080140000|2021-11-05 02:42:20|5951.3|5945.3|5949.8|5943.8|5951.3|5945.3|5949.8|5943.8|1
1636080150000|2021-11-05 02:42:30|5949.7|5943.7|5949.3|5943.3|5949.7|5943.7|5949.3|5943.3|0
1636080160000|2021-11-05 02:42:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636080180000|2021-11-05 02:43:00|5950.3|5944.3|5949.8|5943.8|5950.3|5944.3|5949.8|5943.8|0
1636080190000|2021-11-05 02:43:10|5948.8|5942.8|5948.3|5942.3|5949.3|5943.3|5948.3|5942.3|0
1636080200000|2021-11-05 02:43:20|5948.4|5942.4|5948.8|5942.8|5948.8|5942.8|5948.4|5942.4|0
1636080210000|2021-11-05 02:43:30|5949.3|5943.3|5949.1|5943.1|5949.3|5943.3|5949.1|5943.1|0
1636080220000|2021-11-05 02:43:40|5948.4|5942.4|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|0
1636080230000|2021-11-05 02:43:50|5948.2|5942.2|5948.3|5942.3|5948.3|5942.3|5947.8|5941.8|2
1636080260000|2021-11-05 02:44:20|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|15
1636080270000|2021-11-05 02:44:30|5945.2|5939.2|5944.7|5938.7|5945.3|5939.3|5944.7|5938.7|1
1636080280000|2021-11-05 02:44:40|5944.6|5938.6|5944.7|5938.7|5944.7|5938.7|5944.2|5938.2|1
1636080290000|2021-11-05 02:44:50|5945.8|5939.8|5945.8|5939.8|5945.9|5939.9|5945.8|5939.8|1
1636080300000|2021-11-05 02:45:00|5946.3|5940.3|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|0
1636080310000|2021-11-05 02:45:10|5947.3|5941.3|5948.3|5942.3|5948.3|5942.3|5947.3|5941.3|0
1636080320000|2021-11-05 02:45:20|5948.2|5942.2|5947.8|5941.8|5948.2|5942.2|5947.8|5941.8|0
1636080330000|2021-11-05 02:45:30|5948.3|5942.3|5949.4|5943.4|5949.4|5943.4|5948.3|5942.3|1
1636080340000|2021-11-05 02:45:40|5948.9|5942.9|5949.4|5943.4|5949.4|5943.4|5948.9|5942.9|0
1636080360000|2021-11-05 02:46:00|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|0
1636080370000|2021-11-05 02:46:10|5948.3|5942.3|5947.3|5941.3|5948.3|5942.3|5947.3|5941.3|0
1636080390000|2021-11-05 02:46:30|5947.1|5941.1|5945.3|5939.3|5947.1|5941.1|5945.3|5939.3|0
1636080420000|2021-11-05 02:47:00|5944.4|5938.4|5945.2|5939.2|5945.3|5939.3|5944.3|5938.3|0
1636080430000|2021-11-05 02:47:10|5944.7|5938.7|5947.8|5941.8|5947.8|5941.8|5944.3|5938.3|1
1636080440000|2021-11-05 02:47:20|5947.7|5941.7|5946.8|5940.8|5947.7|5941.7|5946|5940|0
1636080450000|2021-11-05 02:47:30|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|0
1636080460000|2021-11-05 02:47:40|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|0
1636080480000|2021-11-05 02:48:00|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|0
1636080500000|2021-11-05 02:48:20|5949.3|5943.3|5949.8|5943.8|5949.8|5943.8|5949.3|5943.3|0
1636080510000|2021-11-05 02:48:30|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|0
1636080540000|2021-11-05 02:49:00|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636080550000|2021-11-05 02:49:10|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|0
1636080560000|2021-11-05 02:49:20|5948.7|5942.7|5947.8|5941.8|5948.7|5942.7|5947.8|5941.8|0
1636080580000|2021-11-05 02:49:40|5948.3|5942.3|5947.8|5941.8|5948.3|5942.3|5947.8|5941.8|0
1636080600000|2021-11-05 02:50:00|5947.9|5941.9|5948.3|5942.3|5948.3|5942.3|5947.9|5941.9|0
1636080610000|2021-11-05 02:50:10|5947.9|5941.9|5947.8|5941.8|5947.9|5941.9|5947.8|5941.8|0
1636080620000|2021-11-05 02:50:20|5947.9|5941.9|5948.8|5942.8|5949.3|5943.3|5947.8|5941.8|3
1636080660000|2021-11-05 02:51:00|5948.7|5942.7|5947.8|5941.8|5948.7|5942.7|5947.8|5941.8|0
1636080670000|2021-11-05 02:51:10|5947.3|5941.3|5946.3|5940.3|5947.3|5941.3|5946.3|5940.3|0
1636080680000|2021-11-05 02:51:20|5946.4|5940.4|5947.8|5941.8|5947.8|5941.8|5946.4|5940.4|1
1636080690000|2021-11-05 02:51:30|5948.3|5942.3|5947.8|5941.8|5948.8|5942.8|5947.8|5941.8|1
1636080710000|2021-11-05 02:51:50|5948.2|5942.2|5947.8|5941.8|5948.2|5942.2|5947.8|5941.8|0
1636080720000|2021-11-05 02:52:00|5947.7|5941.7|5947.3|5941.3|5947.7|5941.7|5947.3|5941.3|0
1636080730000|2021-11-05 02:52:10|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1636080740000|2021-11-05 02:52:20|5946.2|5940.2|5945.8|5939.8|5946.2|5940.2|5945.8|5939.8|0
1636080790000|2021-11-05 02:53:10|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1636080800000|2021-11-05 02:53:20|5946.4|5940.4|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|0
1636080810000|2021-11-05 02:53:30|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|0
1636080820000|2021-11-05 02:53:40|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|1
1636080850000|2021-11-05 02:54:10|5947.3|5941.3|5948.3|5942.3|5948.3|5942.3|5947.3|5941.3|1
1636080860000|2021-11-05 02:54:20|5948.5|5942.5|5949.3|5943.3|5949.3|5943.3|5948.5|5942.5|2
1636080920000|2021-11-05 02:55:20|5949.7|5943.7|5950.3|5944.3|5950.3|5944.3|5949.7|5943.7|0
1636080930000|2021-11-05 02:55:30|5950.2|5944.2|5949.8|5943.8|5950.2|5944.2|5949.8|5943.8|0
1636080960000|2021-11-05 02:56:00|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|0
1636080980000|2021-11-05 02:56:20|5948|5942|5947.8|5941.8|5948|5942|5947.8|5941.8|1
1636080990000|2021-11-05 02:56:30|5947.7|5941.7|5947.3|5941.3|5947.7|5941.7|5947.3|5941.3|0
1636081000000|2021-11-05 02:56:40|5947.2|5941.2|5946.8|5940.8|5947.2|5941.2|5946.8|5940.8|0
1636081020000|2021-11-05 02:57:00|5946.4|5940.4|5945.8|5939.8|5946.4|5940.4|5945.8|5939.8|0
1636081040000|2021-11-05 02:57:20|5946.2|5940.2|5945.7|5939.7|5946.3|5940.3|5945.7|5939.7|0
1636081050000|2021-11-05 02:57:30|5945.3|5939.3|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|1
1636081060000|2021-11-05 02:57:40|5946.3|5940.3|5946.3|5940.3|5946.8|5940.8|5945.8|5939.8|0
1636081090000|2021-11-05 02:58:10|5946.4|5940.4|5946.8|5940.8|5946.8|5940.8|5946.4|5940.4|0
1636081110000|2021-11-05 02:58:30|5946.6|5940.6|5945.3|5939.3|5946.8|5940.8|5945.3|5939.3|1
1636081130000|2021-11-05 02:58:50|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|1
1636081160000|2021-11-05 02:59:20|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|0
1636081170000|2021-11-05 02:59:30|5944.3|5938.3|5941.8|5935.8|5944.4|5938.4|5941.8|5935.8|2
1636081180000|2021-11-05 02:59:40|5941.9|5935.9|5942.3|5936.3|5942.3|5936.3|5941.9|5935.9|0
1636081190000|2021-11-05 02:59:50|5941.9|5935.9|5941.8|5935.8|5941.9|5935.9|5941.8|5935.8|0
1636081200000|2021-11-05 03:00:00|5942.3|5936.3|5942.3|5936.3|5943.3|5937.3|5942.3|5936.3|1
1636081210000|2021-11-05 03:00:10|5941.3|5935.3|5940.7|5934.7|5941.3|5935.3|5940.3|5934.3|2
1636081220000|2021-11-05 03:00:20|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1636081230000|2021-11-05 03:00:30|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|0
1636081240000|2021-11-05 03:00:40|5940.3|5934.3|5942.3|5936.3|5942.3|5936.3|5940.3|5934.3|6
1636081260000|2021-11-05 03:01:00|5942.2|5936.2|5943.3|5937.3|5943.3|5937.3|5942.2|5936.2|1
1636081270000|2021-11-05 03:01:10|5943.7|5937.7|5944.3|5938.3|5944.8|5938.8|5943.7|5937.7|1
1636081280000|2021-11-05 03:01:20|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|0
1636081290000|2021-11-05 03:01:30|5945.2|5939.2|5945.3|5939.3|5945.3|5939.3|5945.2|5939.2|2
1636081310000|2021-11-05 03:01:50|5944.8|5938.8|5944.9|5938.9|5944.9|5938.9|5944.8|5938.8|0
1636081320000|2021-11-05 03:02:00|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636081330000|2021-11-05 03:02:10|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|1
1636081340000|2021-11-05 03:02:20|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|0
1636081350000|2021-11-05 03:02:30|5945.9|5939.9|5946.3|5940.3|5946.3|5940.3|5945.9|5939.9|0
1636081360000|2021-11-05 03:02:40|5945.8|5939.8|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|1
1636081370000|2021-11-05 03:02:50|5946.2|5940.2|5945.8|5939.8|5946.2|5940.2|5945.8|5939.8|1
1636081380000|2021-11-05 03:03:00|5945.9|5939.9|5946.3|5940.3|5946.3|5940.3|5945.9|5939.9|0
1636081410000|2021-11-05 03:03:30|5946.1|5940.1|5945.3|5939.3|5946.1|5940.1|5945.3|5939.3|0
1636081430000|2021-11-05 03:03:50|5945.2|5939.2|5945.3|5939.3|5945.3|5939.3|5945.2|5939.2|1
1636081440000|2021-11-05 03:04:00|5943.8|5937.8|5944.8|5938.8|5944.8|5938.8|5943.8|5937.8|1
1636081490000|2021-11-05 03:04:50|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|0
1636081500000|2021-11-05 03:05:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1636081510000|2021-11-05 03:05:10|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636081530000|2021-11-05 03:05:30|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1636081540000|2021-11-05 03:05:40|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|0
1636081550000|2021-11-05 03:05:50|5947.8|5941.8|5948.2|5942.2|5948.4|5942.4|5947.8|5941.8|1
1636081560000|2021-11-05 03:06:00|5947.8|5941.8|5948.3|5942.3|5948.8|5942.8|5947.3|5941.3|1
1636081570000|2021-11-05 03:06:10|5948.2|5942.2|5947.8|5941.8|5948.2|5942.2|5947.8|5941.8|0
1636081590000|2021-11-05 03:06:30|5948.3|5942.3|5948.7|5942.7|5948.8|5942.8|5948.3|5942.3|0
1636081600000|2021-11-05 03:06:40|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5947.8|5941.8|0
1636081610000|2021-11-05 03:06:50|5947.9|5941.9|5947.2|5941.2|5947.9|5941.9|5947.2|5941.2|1
1636081620000|2021-11-05 03:07:00|5946.3|5940.3|5946.3|5940.3|5947.4|5941.4|5946.3|5940.3|0
1636081630000|2021-11-05 03:07:10|5946.4|5940.4|5947.3|5941.3|5947.3|5941.3|5946.4|5940.4|0
1636081700000|2021-11-05 03:08:20|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|0
1636081710000|2021-11-05 03:08:30|5947.3|5941.3|5947.8|5941.8|5947.8|5941.8|5947.3|5941.3|0
1636081720000|2021-11-05 03:08:40|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|1
1636081740000|2021-11-05 03:09:00|5948.7|5942.7|5949.8|5943.8|5949.8|5943.8|5948.7|5942.7|2
1636081750000|2021-11-05 03:09:10|5950.3|5944.3|5950.8|5944.8|5950.8|5944.8|5950.3|5944.3|0
1636081770000|2021-11-05 03:09:30|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1636081790000|2021-11-05 03:09:50|5950.2|5944.2|5949.2|5943.2|5950.2|5944.2|5949.2|5943.2|1
1636081800000|2021-11-05 03:10:00|5949.3|5943.3|5949.7|5943.7|5949.7|5943.7|5949.3|5943.3|0
1636081810000|2021-11-05 03:10:10|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636081820000|2021-11-05 03:10:20|5949.7|5943.7|5949.8|5943.8|5949.8|5943.8|5949.7|5943.7|1
1636081860000|2021-11-05 03:11:00|5949.7|5943.7|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|0
1636081880000|2021-11-05 03:11:20|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1636081890000|2021-11-05 03:11:30|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1636081910000|2021-11-05 03:11:50|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|1
1636081920000|2021-11-05 03:12:00|5949.2|5943.2|5948.3|5942.3|5949.2|5943.2|5948.3|5942.3|1
1636081930000|2021-11-05 03:12:10|5948.8|5942.8|5949.3|5943.3|5949.3|5943.3|5948.8|5942.8|0
1636081940000|2021-11-05 03:12:20|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1636081950000|2021-11-05 03:12:30|5948.3|5942.3|5948.8|5942.8|5948.8|5942.8|5948.3|5942.3|0
1636081960000|2021-11-05 03:12:40|5948.4|5942.4|5948.3|5942.3|5948.4|5942.4|5948.3|5942.3|0
1636081980000|2021-11-05 03:13:00|5948.4|5942.4|5950.2|5944.2|5950.3|5944.3|5948.4|5942.4|1
1636081990000|2021-11-05 03:13:10|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1636082010000|2021-11-05 03:13:30|5949.9|5943.9|5950.3|5944.3|5950.3|5944.3|5949.9|5943.9|0
1636082020000|2021-11-05 03:13:40|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1636082030000|2021-11-05 03:13:50|5950.8|5944.8|5951.9|5945.9|5951.9|5945.9|5950.8|5944.8|4
1636082040000|2021-11-05 03:14:00|5951.8|5945.8|5951.9|5945.9|5951.9|5945.9|5951.8|5945.8|1
1636082070000|2021-11-05 03:14:30|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1636082130000|2021-11-05 03:15:30|5952.3|5946.3|5951.8|5945.8|5952.3|5946.3|5951.7|5945.7|1
1636082150000|2021-11-05 03:15:50|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1636082160000|2021-11-05 03:16:00|5950.8|5944.8|5951.8|5945.8|5951.8|5945.8|5950.4|5944.4|1
1636082170000|2021-11-05 03:16:10|5951.6|5945.6|5950.3|5944.3|5951.8|5945.8|5950.3|5944.3|0
1636082180000|2021-11-05 03:16:20|5949.8|5943.8|5950.9|5944.9|5950.9|5944.9|5949.8|5943.8|0
1636082190000|2021-11-05 03:16:30|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1636082210000|2021-11-05 03:16:50|5951.4|5945.4|5951.9|5945.9|5951.9|5945.9|5951.4|5945.4|0
1636082220000|2021-11-05 03:17:00|5951.2|5945.2|5950.3|5944.3|5951.2|5945.2|5949.8|5943.8|2
1636082230000|2021-11-05 03:17:10|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5948.8|5942.8|0
1636082240000|2021-11-05 03:17:20|5948.3|5942.3|5947.8|5941.8|5948.8|5942.8|5947.8|5941.8|0
1636082250000|2021-11-05 03:17:30|5947.9|5941.9|5948.8|5942.8|5948.8|5942.8|5947.9|5941.9|0
1636082260000|2021-11-05 03:17:40|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1636082270000|2021-11-05 03:17:50|5947.8|5941.8|5947.8|5941.8|5947.9|5941.9|5947.8|5941.8|2
1636082280000|2021-11-05 03:18:00|5948.3|5942.3|5948.3|5942.3|5948.8|5942.8|5947.8|5941.8|0
1636082290000|2021-11-05 03:18:10|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|0
1636082330000|2021-11-05 03:18:50|5947.7|5941.7|5947.3|5941.3|5947.7|5941.7|5947.3|5941.3|0
1636082340000|2021-11-05 03:19:00|5947.4|5941.4|5946.8|5940.8|5947.8|5941.8|5946.3|5940.3|0
1636082350000|2021-11-05 03:19:10|5946.9|5940.9|5946.8|5940.8|5947.3|5941.3|5946.8|5940.8|0
1636082360000|2021-11-05 03:19:20|5947.3|5941.3|5944.3|5938.3|5947.3|5941.3|5944.3|5938.3|4
1636082370000|2021-11-05 03:19:30|5942.8|5936.8|5943.8|5937.8|5943.8|5937.8|5942.8|5936.8|2
1636082380000|2021-11-05 03:19:40|5943.7|5937.7|5943.8|5937.8|5943.8|5937.8|5943.3|5937.3|0
1636082390000|2021-11-05 03:19:50|5944.6|5938.6|5944.3|5938.3|5944.6|5938.6|5943.9|5937.9|4
1636082400000|2021-11-05 03:20:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|1
1636082410000|2021-11-05 03:20:10|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1636082420000|2021-11-05 03:20:20|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1636082440000|2021-11-05 03:20:40|5944.4|5938.4|5944.8|5938.8|5945.7|5939.7|5944.4|5938.4|2
1636082460000|2021-11-05 03:21:00|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1636082470000|2021-11-05 03:21:10|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|0
1636082480000|2021-11-05 03:21:20|5943.4|5937.4|5942.8|5936.8|5943.4|5937.4|5942.3|5936.3|2
1636082490000|2021-11-05 03:21:30|5942.4|5936.4|5942.8|5936.8|5942.8|5936.8|5942.4|5936.4|1
1636082500000|2021-11-05 03:21:40|5943.3|5937.3|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|0
1636082510000|2021-11-05 03:21:50|5943.3|5937.3|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|1
1636082520000|2021-11-05 03:22:00|||||||||1
1636082550000|2021-11-05 03:22:30|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|1
1636082570000|2021-11-05 03:22:50|5943.2|5937.2|5943.4|5937.4|5943.4|5937.4|5943.2|5937.2|1
1636082580000|2021-11-05 03:23:00|5943.8|5937.8|5943.8|5937.8|5944.3|5938.3|5943.3|5937.3|1
1636082590000|2021-11-05 03:23:10|5943|5937|5942.8|5936.8|5943|5937|5942.8|5936.8|0
1636082610000|2021-11-05 03:23:30|5942.6|5936.6|5941.8|5935.8|5942.6|5936.6|5941.8|5935.8|0
1636082640000|2021-11-05 03:24:00|5942.8|5936.8|5943.3|5937.3|5943.3|5937.3|5942.8|5936.8|1
1636082650000|2021-11-05 03:24:10|5942.9|5936.9|5942.8|5936.8|5942.9|5936.9|5942.8|5936.8|0
1636082700000|2021-11-05 03:25:00|5943.8|5937.8|5943.8|5937.8|5944.8|5938.8|5943.8|5937.8|2
1636082710000|2021-11-05 03:25:10|5943.4|5937.4|5943.3|5937.3|5943.4|5937.4|5943.3|5937.3|0
1636082760000|2021-11-05 03:26:00|5942.8|5936.8|5942.3|5936.3|5942.8|5936.8|5942.3|5936.3|1
1636082770000|2021-11-05 03:26:10|5942.1|5936.1|5941.3|5935.3|5942.1|5936.1|5941.3|5935.3|0
1636082780000|2021-11-05 03:26:20|5941.2|5935.2|5941.8|5935.8|5942.3|5936.3|5941.2|5935.2|1
1636082790000|2021-11-05 03:26:30|5942.3|5936.3|5939.8|5933.8|5942.3|5936.3|5939.8|5933.8|2
1636082800000|2021-11-05 03:26:40|5940.3|5934.3|5939.8|5933.8|5940.3|5934.3|5939.8|5933.8|10
1636082810000|2021-11-05 03:26:50|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|0
1636082820000|2021-11-05 03:27:00|||||||||5
1636082860000|2021-11-05 03:27:40|5938.2|5932.2|5937.3|5931.3|5938.2|5932.2|5937.3|5931.3|3
1636082870000|2021-11-05 03:27:50|5937.8|5931.8|5938.2|5932.2|5938.2|5932.2|5937.8|5931.8|0
1636082880000|2021-11-05 03:28:00|5938.3|5932.3|5940.2|5934.2|5940.2|5934.2|5938.3|5932.3|7
1636082910000|2021-11-05 03:28:30|5939.9|5933.9|5940.2|5934.2|5940.2|5934.2|5939.9|5933.9|1
1636082930000|2021-11-05 03:28:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|1
1636082950000|2021-11-05 03:29:10|5939.3|5933.3|5938.8|5932.8|5939.3|5933.3|5938.8|5932.8|0
1636082960000|2021-11-05 03:29:20|5939.8|5933.8|5938.8|5932.8|5939.8|5933.8|5938.8|5932.8|0
1636082970000|2021-11-05 03:29:30|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|1
1636082990000|2021-11-05 03:29:50|5940.2|5934.2|5939.8|5933.8|5940.2|5934.2|5939.8|5933.8|0
1636083000000|2021-11-05 03:30:00|5940.3|5934.3|5939.3|5933.3|5940.3|5934.3|5939.3|5933.3|0
1636083010000|2021-11-05 03:30:10|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|3
1636083020000|2021-11-05 03:30:20|5941.4|5935.4|5941.8|5935.8|5941.8|5935.8|5941.4|5935.4|0
1636083030000|2021-11-05 03:30:30|5940.3|5934.3|5936.4|5930.4|5940.3|5934.3|5936.4|5930.4|24
1636083040000|2021-11-05 03:30:40|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|1
1636083060000|2021-11-05 03:31:00|5937.1|5931.1|5936.4|5930.4|5937.4|5931.4|5936.4|5930.4|4
1636083090000|2021-11-05 03:31:30|5937.4|5931.4|5936.6|5930.6|5937.4|5931.4|5936.6|5930.6|0
1636083100000|2021-11-05 03:31:40|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|0
1636083110000|2021-11-05 03:31:50|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|2
1636083120000|2021-11-05 03:32:00|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|2
1636083130000|2021-11-05 03:32:10|5937.3|5931.3|5938.1|5932.1|5938.1|5932.1|5937.3|5931.3|0
1636083180000|2021-11-05 03:33:00|5936.5|5930.5|5935.4|5929.4|5936.5|5930.5|5935.4|5929.4|1
1636083210000|2021-11-05 03:33:30|5935.3|5929.3|5935.9|5929.9|5935.9|5929.9|5935.3|5929.3|1
1636083220000|2021-11-05 03:33:40|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|3
1636083350000|2021-11-05 03:35:50|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|8
1636083370000|2021-11-05 03:36:10|5937.4|5931.4|5936.9|5930.9|5937.4|5931.4|5936.9|5930.9|1
1636083380000|2021-11-05 03:36:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636083410000|2021-11-05 03:36:50|5936.1|5930.1|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|3
1636083420000|2021-11-05 03:37:00|5936.2|5930.2|5936.6|5930.6|5936.6|5930.6|5936.2|5930.2|0
1636083430000|2021-11-05 03:37:10|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1636083480000|2021-11-05 03:38:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636083520000|2021-11-05 03:38:40|5936.7|5930.7|5936.6|5930.6|5936.9|5930.9|5936.6|5930.6|0
1636083530000|2021-11-05 03:38:50|5936.4|5930.4|5936.1|5930.1|5936.4|5930.4|5936.1|5930.1|0
1636083550000|2021-11-05 03:39:10|5935.9|5929.9|5935.6|5929.6|5935.9|5929.9|5935.6|5929.6|0
1636083560000|2021-11-05 03:39:20|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|1
1636083580000|2021-11-05 03:39:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636083660000|2021-11-05 03:41:00|5935.6|5929.6|5935.4|5929.4|5935.6|5929.6|5935.3|5929.3|0
1636083670000|2021-11-05 03:41:10|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1636083770000|2021-11-05 03:42:50|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|1
1636083850000|2021-11-05 03:44:10|5936.1|5930.1|5935.9|5929.9|5936.1|5930.1|5935.9|5929.9|0
1636083940000|2021-11-05 03:45:40|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1636083950000|2021-11-05 03:45:50|||||||||1
1636083960000|2021-11-05 03:46:00|5935.3|5929.3|5934.9|5928.9|5935.3|5929.3|5934.9|5928.9|0
1636083970000|2021-11-05 03:46:10|5935.3|5929.3|5935.4|5929.4|5935.4|5929.4|5935.3|5929.3|1
1636083980000|2021-11-05 03:46:20|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1636084030000|2021-11-05 03:47:10|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|1
1636084100000|2021-11-05 03:48:20|||||||||1
1636084110000|2021-11-05 03:48:30|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|1
1636084200000|2021-11-05 03:50:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5
1636084260000|2021-11-05 03:51:00|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636084300000|2021-11-05 03:51:40|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|1
1636084410000|2021-11-05 03:53:30|5936.3|5930.3|5935.6|5929.6|5936.3|5930.3|5935.6|5929.6|0
1636084480000|2021-11-05 03:54:40|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1636084490000|2021-11-05 03:54:50|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1636084510000|2021-11-05 03:55:10|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|1
1636084580000|2021-11-05 03:56:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636084640000|2021-11-05 03:57:20|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|0
1636084700000|2021-11-05 03:58:20|5936.3|5930.3|5936.4|5930.4|5936.4|5930.4|5936.3|5930.3|0
1636084760000|2021-11-05 03:59:20|5937.6|5931.6|5936.9|5930.9|5937.6|5931.6|5936.9|5930.9|0
1636084860000|2021-11-05 04:01:00|5937.4|5931.4|5936.9|5930.9|5937.6|5931.6|5936.9|5930.9|0
1636084890000|2021-11-05 04:01:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1636084900000|2021-11-05 04:01:40|5937.4|5931.4|5936.9|5930.9|5937.4|5931.4|5936.9|5930.9|0
1636084960000|2021-11-05 04:02:40|||||||||1
1636084990000|2021-11-05 04:03:10|5936.8|5930.8|5936.6|5930.6|5936.9|5930.9|5936.6|5930.6|0
1636085010000|2021-11-05 04:03:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|0
1636085060000|2021-11-05 04:04:20|5935.9|5929.9|5936.9|5930.9|5937.3|5931.3|5935.9|5929.9|4
1636085070000|2021-11-05 04:04:30|5937.3|5931.3|5935.9|5929.9|5937.3|5931.3|5935.9|5929.9|2
1636085080000|2021-11-05 04:04:40|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|3
1636085090000|2021-11-05 04:04:50|5936.4|5930.4|5935.9|5929.9|5936.9|5930.9|5935.9|5929.9|0
1636085270000|2021-11-05 04:07:50|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|4
1636085380000|2021-11-05 04:09:40|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1636085410000|2021-11-05 04:10:10|5936.6|5930.6|5936.9|5930.9|5936.9|5930.9|5936.6|5930.6|0
1636085500000|2021-11-05 04:11:40|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1636085510000|2021-11-05 04:11:50|5937.1|5931.1|5936.9|5930.9|5937.1|5931.1|5936.9|5930.9|0
1636085540000|2021-11-05 04:12:20|5937.3|5931.3|5937.1|5931.1|5937.6|5931.6|5937.1|5931.1|1
1636085550000|2021-11-05 04:12:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1636085580000|2021-11-05 04:13:00|5936.9|5930.9|5937.6|5931.6|5937.6|5931.6|5936.9|5930.9|3
1636085640000|2021-11-05 04:14:00|5937.4|5931.4|5937.1|5931.1|5937.4|5931.4|5937.1|5931.1|0
1636085710000|2021-11-05 04:15:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636085760000|2021-11-05 04:16:00|5937.3|5931.3|5938.1|5932.1|5938.2|5932.2|5937.3|5931.3|4
1636085770000|2021-11-05 04:16:10|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1636085780000|2021-11-05 04:16:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|1
1636085810000|2021-11-05 04:16:50|5936.9|5930.9|5936.6|5930.6|5936.9|5930.9|5936.6|5930.6|0
1636085820000|2021-11-05 04:17:00|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|0
1636085970000|2021-11-05 04:19:30|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|0
1636086030000|2021-11-05 04:20:30|5936.1|5930.1|5936.3|5930.3|5936.4|5930.4|5936.1|5930.1|0
1636086040000|2021-11-05 04:20:40|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1636086060000|2021-11-05 04:21:00|||||||||1
1636086090000|2021-11-05 04:21:30|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1636086120000|2021-11-05 04:22:00|5937.2|5931.2|5936.9|5930.9|5937.4|5931.4|5936.9|5930.9|1
1636086190000|2021-11-05 04:23:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636086200000|2021-11-05 04:23:20|5936.4|5930.4|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|0
1636086280000|2021-11-05 04:24:40|5936.3|5930.3|5935.9|5929.9|5936.3|5930.3|5935.9|5929.9|0
1636086310000|2021-11-05 04:25:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636086320000|2021-11-05 04:25:20|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|0
1636086360000|2021-11-05 04:26:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|3
1636086390000|2021-11-05 04:26:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636086430000|2021-11-05 04:27:10|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1636086440000|2021-11-05 04:27:20|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|1
1636086450000|2021-11-05 04:27:30|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1636086470000|2021-11-05 04:27:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636086540000|2021-11-05 04:29:00|5936.4|5930.4|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|0
1636086620000|2021-11-05 04:30:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1636086660000|2021-11-05 04:31:00|5936.1|5930.1|5936.1|5930.1|5936.6|5930.6|5936.1|5930.1|0
1636086670000|2021-11-05 04:31:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636086690000|2021-11-05 04:31:30|5936.3|5930.3|5935.6|5929.6|5936.3|5930.3|5935.6|5929.6|0
1636086720000|2021-11-05 04:32:00|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|1
1636086750000|2021-11-05 04:32:30|5936.3|5930.3|5935.6|5929.6|5936.3|5930.3|5935.6|5929.6|0
1636086760000|2021-11-05 04:32:40|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|1
1636086870000|2021-11-05 04:34:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636087070000|2021-11-05 04:37:50|5935.4|5929.4|5935.3|5929.3|5935.4|5929.4|5935.3|5929.3|3
1636087080000|2021-11-05 04:38:00|5935.4|5929.4|5934.9|5928.9|5935.4|5929.4|5934.9|5928.9|1
1636087090000|2021-11-05 04:38:10|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|1
1636087120000|2021-11-05 04:38:40|5935.7|5929.7|5934.9|5928.9|5935.7|5929.7|5934.9|5928.9|0
1636087200000|2021-11-05 04:40:00|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|4
1636087210000|2021-11-05 04:40:10|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|1
1636087230000|2021-11-05 04:40:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|0
1636087320000|2021-11-05 04:42:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636087340000|2021-11-05 04:42:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636087460000|2021-11-05 04:44:20|5936.7|5930.7|5936.6|5930.6|5936.7|5930.7|5936.6|5930.6|1
1636087690000|2021-11-05 04:48:10|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|1
1636087710000|2021-11-05 04:48:30|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|0
1636087760000|2021-11-05 04:49:20|5936.4|5930.4|5936.1|5930.1|5936.4|5930.4|5936.1|5930.1|0
1636087770000|2021-11-05 04:49:30|5935.9|5929.9|5936.1|5930.1|5936.1|5930.1|5934.9|5928.9|1
1636087810000|2021-11-05 04:50:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636088040000|2021-11-05 04:54:00|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|4
1636088100000|2021-11-05 04:55:00|5940.3|5934.3|5940.4|5934.4|5941.4|5935.4|5940.3|5934.3|5
1636088340000|2021-11-05 04:59:00|5940.8|5934.8|5941.1|5935.1|5941.6|5935.6|5940.8|5934.8|1
1636088380000|2021-11-05 04:59:40|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|0
1636088390000|2021-11-05 04:59:50|5941.4|5935.4|5941.1|5935.1|5941.4|5935.4|5941.1|5935.1|0
1636088420000|2021-11-05 05:00:20|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1636088430000|2021-11-05 05:00:30|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1636088460000|2021-11-05 05:01:00|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|0
1636088610000|2021-11-05 05:03:30|5940.6|5934.6|5940.4|5934.4|5940.6|5934.6|5940.4|5934.4|1
1636088760000|2021-11-05 05:06:00|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.4|5934.4|0
1636088820000|2021-11-05 05:07:00|5940.9|5934.9|5940.9|5934.9|5941.1|5935.1|5940.9|5934.9|1
1636088830000|2021-11-05 05:07:10|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1636088850000|2021-11-05 05:07:30|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1636088900000|2021-11-05 05:08:20|5941.2|5935.2|5942.4|5936.4|5942.4|5936.4|5941.2|5935.2|0
1636088920000|2021-11-05 05:08:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|1
1636089120000|2021-11-05 05:12:00|||||||||2
1636089130000|2021-11-05 05:12:10|5940.9|5934.9|5942.4|5936.4|5942.4|5936.4|5940.9|5934.9|1
1636089140000|2021-11-05 05:12:20|5943.6|5937.6|5945.1|5939.1|5945.3|5939.3|5943.4|5937.4|12
1636089150000|2021-11-05 05:12:30|5947.3|5941.3|5946.6|5940.6|5947.7|5941.7|5945.6|5939.6|12
1636089170000|2021-11-05 05:12:50|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|1
1636089180000|2021-11-05 05:13:00|5946.4|5940.4|5945.9|5939.9|5946.4|5940.4|5945.9|5939.9|0
1636089350000|2021-11-05 05:15:50|||||||||1
1636089370000|2021-11-05 05:16:10|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|0
1636089380000|2021-11-05 05:16:20|5945.6|5939.6|5945.4|5939.4|5945.9|5939.9|5945.4|5939.4|0
1636089400000|2021-11-05 05:16:40|5945.9|5939.9|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|0
1636089410000|2021-11-05 05:16:50|5945.7|5939.7|5946.1|5940.1|5946.1|5940.1|5945.7|5939.7|1
1636089420000|2021-11-05 05:17:00|5945.9|5939.9|5945.6|5939.6|5945.9|5939.9|5945.6|5939.6|0
1636089450000|2021-11-05 05:17:30|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.3|5939.3|11
1636089490000|2021-11-05 05:18:10|5944.9|5938.9|5945.4|5939.4|5945.4|5939.4|5944.9|5938.9|3
1636089520000|2021-11-05 05:18:40|5945.3|5939.3|5944.9|5938.9|5945.3|5939.3|5944.9|5938.9|0
1636089540000|2021-11-05 05:19:00|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|6
1636089710000|2021-11-05 05:21:50|5945.6|5939.6|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|1
1636089830000|2021-11-05 05:23:50|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|2
1636089840000|2021-11-05 05:24:00|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|1
1636089900000|2021-11-05 05:25:00|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|1
1636090000000|2021-11-05 05:26:40|5943.4|5937.4|5942.9|5936.9|5943.4|5937.4|5942.9|5936.9|0
1636090010000|2021-11-05 05:26:50|5942.8|5936.8|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|0
1636090060000|2021-11-05 05:27:40|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1636090070000|2021-11-05 05:27:50|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|3
1636090080000|2021-11-05 05:28:00|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|2
1636090170000|2021-11-05 05:29:30|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1636090180000|2021-11-05 05:29:40|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|1
1636090190000|2021-11-05 05:29:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1636090200000|2021-11-05 05:30:00|5942.6|5936.6|5945.6|5939.6|5946.6|5940.6|5942.6|5936.6|6
1636090210000|2021-11-05 05:30:10|5945.4|5939.4|5944.6|5938.6|5945.4|5939.4|5944.6|5938.6|0
1636090220000|2021-11-05 05:30:20|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1636090230000|2021-11-05 05:30:30|5945.2|5939.2|5945.6|5939.6|5945.6|5939.6|5945.2|5939.2|0
1636090240000|2021-11-05 05:30:40|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|1
1636090250000|2021-11-05 05:30:50|5945.4|5939.4|5945.6|5939.6|5945.6|5939.6|5945.4|5939.4|0
1636090260000|2021-11-05 05:31:00|5945.3|5939.3|5945.6|5939.6|5945.6|5939.6|5945.3|5939.3|1
1636090270000|2021-11-05 05:31:10|5945.1|5939.1|5945.4|5939.4|5945.6|5939.6|5945.1|5939.1|0
1636090290000|2021-11-05 05:31:30|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1636090300000|2021-11-05 05:31:40|5944.5|5938.5|5944.1|5938.1|5944.5|5938.5|5944.1|5938.1|3
1636090320000|2021-11-05 05:32:00|5943.9|5937.9|5942.9|5936.9|5943.9|5937.9|5942.9|5936.9|1
1636090330000|2021-11-05 05:32:10|5942.4|5936.4|5943.6|5937.6|5943.6|5937.6|5942.4|5936.4|2
1636090340000|2021-11-05 05:32:20|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.6|5937.6|1
1636090350000|2021-11-05 05:32:30|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1636090380000|2021-11-05 05:33:00|5944.6|5938.6|5945.6|5939.6|5945.6|5939.6|5944.6|5938.6|0
1636090390000|2021-11-05 05:33:10|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|0
1636090420000|2021-11-05 05:33:40|5945.1|5939.1|5945.6|5939.6|5945.7|5939.7|5945.1|5939.1|0
1636090430000|2021-11-05 05:33:50|5945.1|5939.1|5945.2|5939.2|5945.2|5939.2|5945.1|5939.1|0
1636090440000|2021-11-05 05:34:00|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|0
1636090480000|2021-11-05 05:34:40|5945.4|5939.4|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|0
1636090490000|2021-11-05 05:34:50|5945.4|5939.4|5945.2|5939.2|5945.4|5939.4|5945.1|5939.1|0
1636090500000|2021-11-05 05:35:00|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1636090510000|2021-11-05 05:35:10|5945.4|5939.4|5946.2|5940.2|5946.2|5940.2|5945.4|5939.4|1
1636090520000|2021-11-05 05:35:20|5945.7|5939.7|5945.6|5939.6|5945.7|5939.7|5945.6|5939.6|0
1636090570000|2021-11-05 05:36:10|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|0
1636090580000|2021-11-05 05:36:20|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|7
1636090590000|2021-11-05 05:36:30|5947.6|5941.6|5948.4|5942.4|5948.4|5942.4|5947.6|5941.6|2
1636090600000|2021-11-05 05:36:40|5947.7|5941.7|5947.4|5941.4|5947.7|5941.7|5947.4|5941.4|0
1636090610000|2021-11-05 05:36:50|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1636090630000|2021-11-05 05:37:10|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636090640000|2021-11-05 05:37:20|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.4|5939.4|0
1636090650000|2021-11-05 05:37:30|5946.4|5940.4|5946.1|5940.1|5946.4|5940.4|5946.1|5940.1|0
1636090660000|2021-11-05 05:37:40|5945.6|5939.6|5945.6|5939.6|5945.8|5939.8|5944.9|5938.9|1
1636090670000|2021-11-05 05:37:50|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636090690000|2021-11-05 05:38:10|5946.9|5940.9|5947.6|5941.6|5947.6|5941.6|5946.9|5940.9|0
1636090700000|2021-11-05 05:38:20|5947.8|5941.8|5948.1|5942.1|5948.1|5942.1|5947.8|5941.8|0
1636090710000|2021-11-05 05:38:30|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1636090720000|2021-11-05 05:38:40|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1636090740000|2021-11-05 05:39:00|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1636090770000|2021-11-05 05:39:30|5947.6|5941.6|5947.1|5941.1|5947.6|5941.6|5947.1|5941.1|1
1636090780000|2021-11-05 05:39:40|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1636090790000|2021-11-05 05:39:50|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|1
1636090800000|2021-11-05 05:40:00|5948.9|5942.9|5946.6|5940.6|5949.1|5943.1|5946.6|5940.6|1
1636090810000|2021-11-05 05:40:10|5946.4|5940.4|5946.1|5940.1|5946.4|5940.4|5946.1|5940.1|0
1636090820000|2021-11-05 05:40:20|5945.6|5939.6|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|0
1636090840000|2021-11-05 05:40:40|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|0
1636090850000|2021-11-05 05:40:50|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|0
1636090860000|2021-11-05 05:41:00|5945.8|5939.8|5946.4|5940.4|5946.6|5940.6|5945.8|5939.8|1
1636090910000|2021-11-05 05:41:50|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1636090920000|2021-11-05 05:42:00|5947.1|5941.1|5946.9|5940.9|5947.1|5941.1|5946.4|5940.4|0
1636090930000|2021-11-05 05:42:10|5946.6|5940.6|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|0
1636090950000|2021-11-05 05:42:30|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|0
1636090960000|2021-11-05 05:42:40|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|0
1636090980000|2021-11-05 05:43:00|5946.4|5940.4|5946.6|5940.6|5946.9|5940.9|5946.4|5940.4|0
1636090990000|2021-11-05 05:43:10|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1636091000000|2021-11-05 05:43:20|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1636091010000|2021-11-05 05:43:30|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|0
1636091040000|2021-11-05 05:44:00|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1636091050000|2021-11-05 05:44:10|5947.6|5941.6|5947.4|5941.4|5947.6|5941.6|5947.4|5941.4|0
1636091070000|2021-11-05 05:44:30|5947.8|5941.8|5948.1|5942.1|5948.6|5942.6|5947.8|5941.8|2
1636091080000|2021-11-05 05:44:40|5948.3|5942.3|5948.1|5942.1|5948.3|5942.3|5948.1|5942.1|1
1636091090000|2021-11-05 05:44:50|5947.9|5941.9|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|0
1636091100000|2021-11-05 05:45:00|5947.7|5941.7|5948.2|5942.2|5949.1|5943.1|5947.7|5941.7|0
1636091110000|2021-11-05 05:45:10|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1636091120000|2021-11-05 05:45:20|5948.1|5942.1|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|0
1636091130000|2021-11-05 05:45:30|5948.1|5942.1|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|0
1636091140000|2021-11-05 05:45:40|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1636091160000|2021-11-05 05:46:00|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1636091190000|2021-11-05 05:46:30|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1636091220000|2021-11-05 05:47:00|5948.2|5942.2|5948.1|5942.1|5948.6|5942.6|5948.1|5942.1|0
1636091230000|2021-11-05 05:47:10|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.4|5942.4|0
1636091240000|2021-11-05 05:47:20|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1636091250000|2021-11-05 05:47:30|5948.6|5942.6|5948.1|5942.1|5948.8|5942.8|5948.1|5942.1|1
1636091260000|2021-11-05 05:47:40|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.1|5941.1|0
1636091270000|2021-11-05 05:47:50|5947.1|5941.1|5947.4|5941.4|5947.4|5941.4|5946.6|5940.6|0
1636091280000|2021-11-05 05:48:00|5946.9|5940.9|5946.6|5940.6|5946.9|5940.9|5946.6|5940.6|0
1636091290000|2021-11-05 05:48:10|5945.6|5939.6|5945.1|5939.1|5945.6|5939.6|5945.1|5939.1|0
1636091300000|2021-11-05 05:48:20|5944.9|5938.9|5944.4|5938.4|5944.9|5938.9|5944.4|5938.4|1
1636091320000|2021-11-05 05:48:40|5944.3|5938.3|5943.9|5937.9|5944.3|5938.3|5943.9|5937.9|0
1636091330000|2021-11-05 05:48:50|5944.1|5938.1|5944.4|5938.4|5944.4|5938.4|5944.1|5938.1|1
1636091340000|2021-11-05 05:49:00|5942.8|5936.8|5942.4|5936.4|5943.6|5937.6|5942.4|5936.4|2
1636091360000|2021-11-05 05:49:20|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.4|5936.4|0
1636091370000|2021-11-05 05:49:30|5942.4|5936.4|5943.6|5937.6|5943.6|5937.6|5942.3|5936.3|1
1636091390000|2021-11-05 05:49:50|5942.9|5936.9|5943.6|5937.6|5943.6|5937.6|5942.9|5936.9|0
1636091400000|2021-11-05 05:50:00|5943.7|5937.7|5945.1|5939.1|5945.1|5939.1|5943.7|5937.7|0
1636091410000|2021-11-05 05:50:10|5945.2|5939.2|5945.1|5939.1|5945.6|5939.6|5945.1|5939.1|1
1636091420000|2021-11-05 05:50:20|5944.9|5938.9|5943.1|5937.1|5944.9|5938.9|5943.1|5937.1|0
1636091440000|2021-11-05 05:50:40|5942.9|5936.9|5943.1|5937.1|5943.1|5937.1|5942.9|5936.9|0
1636091450000|2021-11-05 05:50:50|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|1
1636091470000|2021-11-05 05:51:10|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1636091500000|2021-11-05 05:51:40|5944.7|5938.7|5944.6|5938.6|5944.7|5938.7|5944.6|5938.6|8
1636091510000|2021-11-05 05:51:50|5945.4|5939.4|5946.2|5940.2|5946.2|5940.2|5945.4|5939.4|0
1636091520000|2021-11-05 05:52:00|5947.1|5941.1|5947.6|5941.6|5948.1|5942.1|5946.6|5940.6|1
1636091530000|2021-11-05 05:52:10|5946.7|5940.7|5946.6|5940.6|5946.7|5940.7|5946.6|5940.6|0
1636091550000|2021-11-05 05:52:30|5946.4|5940.4|5946.2|5940.2|5946.6|5940.6|5945.8|5939.8|0
1636091560000|2021-11-05 05:52:40|5945.7|5939.7|5947.2|5941.2|5947.2|5941.2|5945.6|5939.6|23
1636091580000|2021-11-05 05:53:00|5946.8|5940.8|5947.1|5941.1|5947.1|5941.1|5946.6|5940.6|0
1636091590000|2021-11-05 05:53:10|5946.9|5940.9|5946.1|5940.1|5946.9|5940.9|5946.1|5940.1|0
1636091600000|2021-11-05 05:53:20|5947.2|5941.2|5942.4|5936.4|5948.6|5942.6|5942.4|5936.4|13
1636091610000|2021-11-05 05:53:30|5942.3|5936.3|5941.9|5935.9|5942.3|5936.3|5941.9|5935.9|19
1636091620000|2021-11-05 05:53:40|5941.2|5935.2|5940.9|5934.9|5941.2|5935.2|5940.9|5934.9|6
1636091630000|2021-11-05 05:53:50|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5940.9|5934.9|1
1636091640000|2021-11-05 05:54:00|||||||||1
1636091670000|2021-11-05 05:54:30|5942.2|5936.2|5941.6|5935.6|5942.2|5936.2|5941.6|5935.6|30
1636091700000|2021-11-05 05:55:00|5941.7|5935.7|5942.1|5936.1|5942.1|5936.1|5941.7|5935.7|0
1636091710000|2021-11-05 05:55:10|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1636091720000|2021-11-05 05:55:20|5942.2|5936.2|5942.1|5936.1|5942.4|5936.4|5942.1|5936.1|10
1636091740000|2021-11-05 05:55:40|5942.8|5936.8|5940.4|5934.4|5944.6|5938.6|5940.4|5934.4|17
1636091750000|2021-11-05 05:55:50|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|12
1636091760000|2021-11-05 05:56:00|5941.7|5935.7|5942.1|5936.1|5942.1|5936.1|5941.7|5935.7|0
1636091770000|2021-11-05 05:56:10|5942.2|5936.2|5942.6|5936.6|5942.6|5936.6|5942.2|5936.2|0
1636091790000|2021-11-05 05:56:30|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1636091800000|2021-11-05 05:56:40|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1636091860000|2021-11-05 05:57:40|||||||||16
1636091890000|2021-11-05 05:58:10|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1636091900000|2021-11-05 05:58:20|5943.2|5937.2|5941.6|5935.6|5943.2|5937.2|5941.6|5935.6|4
1636091910000|2021-11-05 05:58:30|5941.2|5935.2|5941.6|5935.6|5941.6|5935.6|5941.2|5935.2|0
1636091940000|2021-11-05 05:59:00|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5942.1|5936.1|0
1636091960000|2021-11-05 05:59:20|5942.4|5936.4|5941.6|5935.6|5942.6|5936.6|5941.6|5935.6|0
1636091970000|2021-11-05 05:59:30|5941.2|5935.2|5941.1|5935.1|5941.2|5935.2|5940.9|5934.9|0
1636092000000|2021-11-05 06:00:00|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1636092050000|2021-11-05 06:00:50|||||||||1
1636092070000|2021-11-05 06:01:10|5941.1|5935.1|5940.9|5934.9|5941.1|5935.1|5940.9|5934.9|3
1636092090000|2021-11-05 06:01:30|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1636092100000|2021-11-05 06:01:40|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1636092110000|2021-11-05 06:01:50|5941.1|5935.1|5941.2|5935.2|5941.2|5935.2|5941.1|5935.1|0
1636092120000|2021-11-05 06:02:00|5941.1|5935.1|5940.9|5934.9|5941.1|5935.1|5940.9|5934.9|0
1636092130000|2021-11-05 06:02:10|5940.3|5934.3|5939.4|5933.4|5940.3|5934.3|5939.4|5933.4|12
1636092150000|2021-11-05 06:02:30|5939.6|5933.6|5939.4|5933.4|5939.6|5933.6|5939.4|5933.4|1
1636092170000|2021-11-05 06:02:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|1
1636092190000|2021-11-05 06:03:10|5939.4|5933.4|5939.6|5933.6|5939.6|5933.6|5939.4|5933.4|1
1636092290000|2021-11-05 06:04:50|5939.1|5933.1|5937.8|5931.8|5939.1|5933.1|5937.8|5931.8|1
1636092300000|2021-11-05 06:05:00|5937.4|5931.4|5935.9|5929.9|5937.4|5931.4|5935.9|5929.9|7
1636092310000|2021-11-05 06:05:10|5936.3|5930.3|5935.9|5929.9|5936.3|5930.3|5935.9|5929.9|1
1636092320000|2021-11-05 06:05:20|||||||||5
1636092350000|2021-11-05 06:05:50|||||||||1
1636092370000|2021-11-05 06:06:10|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|1
1636092390000|2021-11-05 06:06:30|5937.9|5931.9|5938.4|5932.4|5938.4|5932.4|5937.9|5931.9|2
1636092420000|2021-11-05 06:07:00|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636092440000|2021-11-05 06:07:20|5937.2|5931.2|5938.1|5932.1|5938.1|5932.1|5937.2|5931.2|1
1636092480000|2021-11-05 06:08:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1636092490000|2021-11-05 06:08:10|5936.8|5930.8|5936.6|5930.6|5936.8|5930.8|5936.6|5930.6|0
1636092500000|2021-11-05 06:08:20|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|0
1636092510000|2021-11-05 06:08:30|5936.6|5930.6|5936.4|5930.4|5936.6|5930.6|5936.4|5930.4|0
1636092540000|2021-11-05 06:09:00|5935.9|5929.9|5936.4|5930.4|5936.4|5930.4|5935.9|5929.9|0
1636092550000|2021-11-05 06:09:10|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1636092590000|2021-11-05 06:09:50|||||||||1
1636092600000|2021-11-05 06:10:00|5935.8|5929.8|5935.4|5929.4|5935.8|5929.8|5933.6|5927.6|4
1636092610000|2021-11-05 06:10:10|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|0
1636092620000|2021-11-05 06:10:20|5934.6|5928.6|5934.6|5928.6|5934.7|5928.7|5934.6|5928.6|1
1636092630000|2021-11-05 06:10:30|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1636092660000|2021-11-05 06:11:00|5934.1|5928.1|5934.2|5928.2|5934.2|5928.2|5934.1|5928.1|1
1636092690000|2021-11-05 06:11:30|5933.6|5927.6|5933.6|5927.6|5933.7|5927.7|5933.6|5927.6|1
1636092710000|2021-11-05 06:11:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1636092720000|2021-11-05 06:12:00|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1636092750000|2021-11-05 06:12:30|5925.4|5919.4|5925.4|5919.4|5925.9|5919.9|5925.4|5919.4|7
1636092760000|2021-11-05 06:12:40|||||||||1
1636092790000|2021-11-05 06:13:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|8
1636092800000|2021-11-05 06:13:20|||||||||1
1636092820000|2021-11-05 06:13:40|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636092840000|2021-11-05 06:14:00|5924.1|5918.1|5924.6|5918.6|5925.1|5919.1|5923.9|5917.9|9
1636092850000|2021-11-05 06:14:10|||||||||1
1636092960000|2021-11-05 06:16:00|5923.6|5917.6|5924.2|5918.2|5924.2|5918.2|5923.6|5917.6|1
1636092970000|2021-11-05 06:16:10|5924.6|5918.6|5925.6|5919.6|5925.6|5919.6|5924.6|5918.6|0
1636092980000|2021-11-05 06:16:20|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1636092990000|2021-11-05 06:16:30|||||||||1
1636093010000|2021-11-05 06:16:50|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|0
1636093020000|2021-11-05 06:17:00|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1636093030000|2021-11-05 06:17:10|5925.6|5919.6|5925.1|5919.1|5925.8|5919.8|5925.1|5919.1|1
1636093070000|2021-11-05 06:17:50|5925.2|5919.2|5925.6|5919.6|5926.1|5920.1|5925.2|5919.2|0
1636093080000|2021-11-05 06:18:00|5925.4|5919.4|5925.6|5919.6|5925.6|5919.6|5925.4|5919.4|0
1636093090000|2021-11-05 06:18:10|5925.1|5919.1|5925.6|5919.6|5925.6|5919.6|5925.1|5919.1|0
1636093100000|2021-11-05 06:18:20|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1636093110000|2021-11-05 06:18:30|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|0
1636093130000|2021-11-05 06:18:50|5925.1|5919.1|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|0
1636093140000|2021-11-05 06:19:00|5925.2|5919.2|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|0
1636093160000|2021-11-05 06:19:20|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1636093170000|2021-11-05 06:19:30|5924.2|5918.2|5923.6|5917.6|5924.2|5918.2|5923.6|5917.6|5
1636093180000|2021-11-05 06:19:40|5923.7|5917.7|5924.1|5918.1|5924.4|5918.4|5923.7|5917.7|1
1636093190000|2021-11-05 06:19:50|5924.6|5918.6|5924.1|5918.1|5924.6|5918.6|5924.1|5918.1|6
1636093220000|2021-11-05 06:20:20|||||||||1
1636093260000|2021-11-05 06:21:00|5923.9|5917.9|5923.6|5917.6|5923.9|5917.9|5923.6|5917.6|0
1636093270000|2021-11-05 06:21:10|5924.1|5918.1|5924.1|5918.1|5924.4|5918.4|5924.1|5918.1|1
1636093290000|2021-11-05 06:21:30|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5923.6|5917.6|11
1636093300000|2021-11-05 06:21:40|5923.6|5917.6|5921.9|5915.9|5923.6|5917.6|5921.9|5915.9|3
1636093310000|2021-11-05 06:21:50|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5921.9|5915.9|0
1636093330000|2021-11-05 06:22:10|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1636093380000|2021-11-05 06:23:00|5922.1|5916.1|5922.4|5916.4|5922.4|5916.4|5922.1|5916.1|0
1636093410000|2021-11-05 06:23:30|5922.8|5916.8|5923.1|5917.1|5923.1|5917.1|5922.8|5916.8|2
1636093420000|2021-11-05 06:23:40|5922.9|5916.9|5922.4|5916.4|5922.9|5916.9|5922.4|5916.4|0
1636093430000|2021-11-05 06:23:50|5922.6|5916.6|5922.4|5916.4|5922.6|5916.6|5922.4|5916.4|0
1636093440000|2021-11-05 06:24:00|5921.9|5915.9|5922.4|5916.4|5922.4|5916.4|5921.9|5915.9|5
1636093460000|2021-11-05 06:24:20|5922.6|5916.6|5923.1|5917.1|5923.2|5917.2|5922.6|5916.6|3
1636093500000|2021-11-05 06:25:00|5922.6|5916.6|5922.4|5916.4|5922.6|5916.6|5922.4|5916.4|2
1636093510000|2021-11-05 06:25:10|5921.9|5915.9|5922.1|5916.1|5922.1|5916.1|5921.9|5915.9|1
1636093520000|2021-11-05 06:25:20|5921.9|5915.9|5922.1|5916.1|5922.1|5916.1|5921.9|5915.9|0
1636093530000|2021-11-05 06:25:30|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|0
1636093540000|2021-11-05 06:25:40|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1636093550000|2021-11-05 06:25:50|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|2
1636093560000|2021-11-05 06:26:00|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|0
1636093570000|2021-11-05 06:26:10|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|1
1636093590000|2021-11-05 06:26:30|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1636093610000|2021-11-05 06:26:50|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|1
1636093620000|2021-11-05 06:27:00|5923.1|5917.1|5922.9|5916.9|5923.1|5917.1|5922.9|5916.9|0
1636093630000|2021-11-05 06:27:10|5922.8|5916.8|5922.9|5916.9|5922.9|5916.9|5922.8|5916.8|0
1636093670000|2021-11-05 06:27:50|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|1
1636093680000|2021-11-05 06:28:00|5923.4|5917.4|5923.9|5917.9|5923.9|5917.9|5922.9|5916.9|0
1636093690000|2021-11-05 06:28:10|5923.8|5917.8|5922.9|5916.9|5923.8|5917.8|5922.9|5916.9|0
1636093700000|2021-11-05 06:28:20|5923.8|5917.8|5923.9|5917.9|5923.9|5917.9|5923.4|5917.4|0
1636093710000|2021-11-05 06:28:30|5923.4|5917.4|5923.8|5917.8|5923.8|5917.8|5923.4|5917.4|1
1636093720000|2021-11-05 06:28:40|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|0
1636093730000|2021-11-05 06:28:50|5923.1|5917.1|5922.9|5916.9|5923.1|5917.1|5922.4|5916.4|4
1636093740000|2021-11-05 06:29:00|5922.8|5916.8|5922.4|5916.4|5922.8|5916.8|5922.4|5916.4|1
1636093750000|2021-11-05 06:29:10|5922.1|5916.1|5921.9|5915.9|5922.1|5916.1|5921.9|5915.9|0
1636093760000|2021-11-05 06:29:20|5922.1|5916.1|5922.9|5916.9|5922.9|5916.9|5922.1|5916.1|0
1636093800000|2021-11-05 06:30:00|5922.8|5916.8|5922.4|5916.4|5922.8|5916.8|5922.4|5916.4|0
1636093820000|2021-11-05 06:30:20|5922.3|5916.3|5921.9|5915.9|5922.3|5916.3|5921.9|5915.9|1
1636093830000|2021-11-05 06:30:30|5922.1|5916.1|5922.4|5916.4|5922.4|5916.4|5922.1|5916.1|0
1636093890000|2021-11-05 06:31:30|5922.8|5916.8|5922.9|5916.9|5922.9|5916.9|5922.8|5916.8|1
1636093920000|2021-11-05 06:32:00|5922.8|5916.8|5922.9|5916.9|5922.9|5916.9|5922.4|5916.4|0
1636093930000|2021-11-05 06:32:10|5923.1|5917.1|5923.6|5917.6|5923.6|5917.6|5923.1|5917.1|4
1636093940000|2021-11-05 06:32:20|5923.2|5917.2|5923.6|5917.6|5923.6|5917.6|5923.1|5917.1|0
1636093950000|2021-11-05 06:32:30|5923.7|5917.7|5924.1|5918.1|5924.6|5918.6|5923.7|5917.7|6
1636093970000|2021-11-05 06:32:50|5923.6|5917.6|5922.9|5916.9|5923.6|5917.6|5922.4|5916.4|0
1636093980000|2021-11-05 06:33:00|5922.8|5916.8|5922.4|5916.4|5922.8|5916.8|5922.4|5916.4|0
1636093990000|2021-11-05 06:33:10|5922.6|5916.6|5923.6|5917.6|5923.6|5917.6|5922.6|5916.6|0
1636094010000|2021-11-05 06:33:30|5923.1|5917.1|5922.9|5916.9|5923.1|5917.1|5922.9|5916.9|0
1636094040000|2021-11-05 06:34:00|5922.4|5916.4|5922.9|5916.9|5922.9|5916.9|5922.4|5916.4|2
1636094100000|2021-11-05 06:35:00|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1636094110000|2021-11-05 06:35:10|5923.6|5917.6|5923.4|5917.4|5923.6|5917.6|5923.4|5917.4|0
1636094130000|2021-11-05 06:35:30|5923.1|5917.1|5923.6|5917.6|5923.6|5917.6|5923.1|5917.1|3
1636094140000|2021-11-05 06:35:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1636094150000|2021-11-05 06:35:50|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1636094160000|2021-11-05 06:36:00|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|3
1636094170000|2021-11-05 06:36:10|5923.4|5917.4|5923.6|5917.6|5923.6|5917.6|5922.9|5916.9|0
1636094180000|2021-11-05 06:36:20|5923.4|5917.4|5923.6|5917.6|5923.6|5917.6|5923.4|5917.4|0
1636094200000|2021-11-05 06:36:40|5923.1|5917.1|5922.9|5916.9|5923.1|5917.1|5922.9|5916.9|0
1636094210000|2021-11-05 06:36:50|5923.4|5917.4|5923.6|5917.6|5923.9|5917.9|5923.4|5917.4|15
1636094220000|2021-11-05 06:37:00|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|1
1636094240000|2021-11-05 06:37:20|5924.6|5918.6|5926.1|5920.1|5926.1|5920.1|5924.6|5918.6|1
1636094250000|2021-11-05 06:37:30|5926.6|5920.6|5928.9|5922.9|5929.3|5923.3|5926.6|5920.6|8
1636094260000|2021-11-05 06:37:40|5929.1|5923.1|5929.6|5923.6|5930.1|5924.1|5929.1|5923.1|0
1636094270000|2021-11-05 06:37:50|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|2
1636094280000|2021-11-05 06:38:00|5929.6|5923.6|5929.9|5923.9|5930.1|5924.1|5929.6|5923.6|12
1636094290000|2021-11-05 06:38:10|5930.1|5924.1|5929.9|5923.9|5930.1|5924.1|5929.9|5923.9|11
1636094300000|2021-11-05 06:38:20|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1636094310000|2021-11-05 06:38:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|1
1636094320000|2021-11-05 06:38:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1636094340000|2021-11-05 06:39:00|5929.6|5923.6|5928.1|5922.1|5929.9|5923.9|5928.1|5922.1|5
1636094380000|2021-11-05 06:39:40|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|1
1636094400000|2021-11-05 06:40:00|5927.9|5921.9|5927.9|5921.9|5928.1|5922.1|5927.9|5921.9|0
1636094410000|2021-11-05 06:40:10|5927.8|5921.8|5927.4|5921.4|5927.8|5921.8|5927.4|5921.4|0
1636094440000|2021-11-05 06:40:40|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1636094450000|2021-11-05 06:40:50|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1636094460000|2021-11-05 06:41:00|5927.4|5921.4|5927.1|5921.1|5927.4|5921.4|5926.4|5920.4|6
1636094470000|2021-11-05 06:41:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1636094480000|2021-11-05 06:41:20|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1636094500000|2021-11-05 06:41:40|5927.2|5921.2|5927.6|5921.6|5927.6|5921.6|5927.2|5921.2|0
1636094510000|2021-11-05 06:41:50|5927.7|5921.7|5927.6|5921.6|5928.6|5922.6|5927.6|5921.6|0
1636094520000|2021-11-05 06:42:00|5927.9|5921.9|5928.6|5922.6|5928.6|5922.6|5927.9|5921.9|0
1636094530000|2021-11-05 06:42:10|5928.4|5922.4|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1636094540000|2021-11-05 06:42:20|5928.1|5922.1|5927.6|5921.6|5928.1|5922.1|5927.6|5921.6|0
1636094550000|2021-11-05 06:42:30|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1636094560000|2021-11-05 06:42:40|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1636094570000|2021-11-05 06:42:50|5928.4|5922.4|5927.6|5921.6|5928.4|5922.4|5927.6|5921.6|0
1636094590000|2021-11-05 06:43:10|5929.8|5923.8|5930.6|5924.6|5930.6|5924.6|5929.8|5923.8|25
1636094600000|2021-11-05 06:43:20|5930.4|5924.4|5930.1|5924.1|5930.4|5924.4|5930.1|5924.1|2
1636094610000|2021-11-05 06:43:30|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5929.6|5923.6|0
1636094640000|2021-11-05 06:44:00|5930.2|5924.2|5930.1|5924.1|5930.4|5924.4|5930.1|5924.1|5
1636094650000|2021-11-05 06:44:10|5929.1|5923.1|5928.4|5922.4|5929.1|5923.1|5928.4|5922.4|2
1636094660000|2021-11-05 06:44:20|5928.1|5922.1|5928.6|5922.6|5929.6|5923.6|5928.1|5922.1|0
1636094670000|2021-11-05 06:44:30|5928.2|5922.2|5928.1|5922.1|5928.2|5922.2|5928.1|5922.1|0
1636094680000|2021-11-05 06:44:40|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|0
1636094700000|2021-11-05 06:45:00|5927.9|5921.9|5926.6|5920.6|5927.9|5921.9|5926.6|5920.6|4
1636094710000|2021-11-05 06:45:10|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|4
1636094740000|2021-11-05 06:45:40|5925.6|5919.6|5924.6|5918.6|5925.6|5919.6|5924.6|5918.6|3
1636094750000|2021-11-05 06:45:50|5924.9|5918.9|5925.6|5919.6|5925.6|5919.6|5924.9|5918.9|25
1636094760000|2021-11-05 06:46:00|5925.3|5919.3|5922.7|5916.7|5925.3|5919.3|5921.9|5915.9|53
1636094770000|2021-11-05 06:46:10|5923.8|5917.8|5923.3|5917.3|5923.8|5917.8|5922.8|5916.8|0
1636094780000|2021-11-05 06:46:20|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1636094800000|2021-11-05 06:46:40|5922.9|5916.9|5923.3|5917.3|5923.3|5917.3|5922.9|5916.9|0
1636094820000|2021-11-05 06:47:00|5922.8|5916.8|5923.3|5917.3|5923.3|5917.3|5922.8|5916.8|3
1636094830000|2021-11-05 06:47:10|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|1
1636094840000|2021-11-05 06:47:20|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|2
1636094850000|2021-11-05 06:47:30|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636094860000|2021-11-05 06:47:40|5923.3|5917.3|5929.9|5923.9|5929.9|5923.9|5923.3|5917.3|11
1636094870000|2021-11-05 06:47:50|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5929.3|5923.3|1
1636094880000|2021-11-05 06:48:00|5929.8|5923.8|5930.3|5924.3|5930.3|5924.3|5929.8|5923.8|0
1636094890000|2021-11-05 06:48:10|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5928.7|5922.7|3
1636094900000|2021-11-05 06:48:20|5928.8|5922.8|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636094920000|2021-11-05 06:48:40|5928.8|5922.8|5928.8|5922.8|5929.3|5923.3|5928.7|5922.7|0
1636094930000|2021-11-05 06:48:50|5928.9|5922.9|5929.3|5923.3|5929.3|5923.3|5928.9|5922.9|0
1636094940000|2021-11-05 06:49:00|5928.3|5922.3|5929.3|5923.3|5929.3|5923.3|5928.2|5922.2|3
1636094950000|2021-11-05 06:49:10|5928.9|5922.9|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636094970000|2021-11-05 06:49:30|5930.2|5924.2|5930.3|5924.3|5930.3|5924.3|5930.1|5924.1|0
1636094980000|2021-11-05 06:49:40|5930.2|5924.2|5930.2|5924.2|5930.3|5924.3|5929.3|5923.3|0
1636094990000|2021-11-05 06:49:50|5929.3|5923.3|5930.3|5924.3|5930.3|5924.3|5929.3|5923.3|0
1636095000000|2021-11-05 06:50:00|5930.8|5924.8|5929.3|5923.3|5930.8|5924.8|5928.9|5922.9|10
1636095040000|2021-11-05 06:50:40|5929.6|5923.6|5929.8|5923.8|5930.3|5924.3|5929.6|5923.6|1
1636095050000|2021-11-05 06:50:50|5930.2|5924.2|5930.2|5924.2|5930.3|5924.3|5929.8|5923.8|4
1636095060000|2021-11-05 06:51:00|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1636095110000|2021-11-05 06:51:50|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|4
1636095120000|2021-11-05 06:52:00|5931.3|5925.3|5934.8|5928.8|5934.8|5928.8|5931.3|5925.3|7
1636095130000|2021-11-05 06:52:10|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|0
1636095190000|2021-11-05 06:53:10|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5
1636095200000|2021-11-05 06:53:20|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1636095220000|2021-11-05 06:53:40|5935.8|5929.8|5937.8|5931.8|5937.8|5931.8|5935.8|5929.8|6
1636095230000|2021-11-05 06:53:50|5937.3|5931.3|5937.8|5931.8|5937.8|5931.8|5937.3|5931.3|0
1636095240000|2021-11-05 06:54:00|||||||||5
1636095250000|2021-11-05 06:54:10|5937.7|5931.7|5938.3|5932.3|5938.3|5932.3|5937.4|5931.4|1
1636095260000|2021-11-05 06:54:20|5938.2|5932.2|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1636095270000|2021-11-05 06:54:30|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1636095280000|2021-11-05 06:54:40|||||||||1
1636095290000|2021-11-05 06:54:50|5938.3|5932.3|5937.9|5931.9|5938.8|5932.8|5937.9|5931.9|1
1636095300000|2021-11-05 06:55:00|5938.4|5932.4|5939.4|5933.4|5939.4|5933.4|5938.4|5932.4|1
1636095320000|2021-11-05 06:55:20|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1636095350000|2021-11-05 06:55:50|5937.7|5931.7|5937.6|5931.6|5937.7|5931.7|5937.6|5931.6|0
1636095360000|2021-11-05 06:56:00|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636095370000|2021-11-05 06:56:10|5937.4|5931.4|5936.6|5930.6|5938.6|5932.6|5936.6|5930.6|1
1636095380000|2021-11-05 06:56:20|5936.4|5930.4|5937.6|5931.6|5937.6|5931.6|5936.4|5930.4|0
1636095420000|2021-11-05 06:57:00|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5936.1|5930.1|0
1636095430000|2021-11-05 06:57:10|5937.4|5931.4|5937.1|5931.1|5937.4|5931.4|5937.1|5931.1|0
1636095450000|2021-11-05 06:57:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1636095460000|2021-11-05 06:57:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636095470000|2021-11-05 06:57:50|5937.4|5931.4|5937.6|5931.6|5937.6|5931.6|5937.4|5931.4|1
1636095480000|2021-11-05 06:58:00|5938.3|5932.3|5939.1|5933.1|5939.1|5933.1|5938.1|5932.1|0
1636095490000|2021-11-05 06:58:10|5939.2|5933.2|5939.6|5933.6|5939.6|5933.6|5939.2|5933.2|1
1636095500000|2021-11-05 06:58:20|5939.9|5933.9|5940.6|5934.6|5940.6|5934.6|5939.9|5933.9|1
1636095510000|2021-11-05 06:58:30|5941.1|5935.1|5940.6|5934.6|5941.1|5935.1|5940.6|5934.6|1
1636095520000|2021-11-05 06:58:40|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1636095530000|2021-11-05 06:58:50|5940.6|5934.6|5940.4|5934.4|5940.6|5934.6|5940.4|5934.4|0
1636095540000|2021-11-05 06:59:00|5940.1|5934.1|5938.6|5932.6|5940.1|5934.1|5937.6|5931.6|5
1636095550000|2021-11-05 06:59:10|5938.7|5932.7|5939.2|5933.2|5941.1|5935.1|5938.7|5932.7|3
1636095560000|2021-11-05 06:59:20|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1636095570000|2021-11-05 06:59:30|5939.4|5933.4|5939.6|5933.6|5940.1|5934.1|5938.6|5932.6|1
1636095580000|2021-11-05 06:59:40|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1636095590000|2021-11-05 06:59:50|5940.2|5934.2|5939.6|5933.6|5940.2|5934.2|5939.6|5933.6|0
1636095600000|2021-11-05 07:00:00|5939.7|5933.7|5941.1|5935.1|5942.6|5936.6|5939.6|5933.6|1
1636095610000|2021-11-05 07:00:10|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|4
1636095620000|2021-11-05 07:00:20|5945.6|5939.6|5947.6|5941.6|5948.6|5942.6|5945.6|5939.6|6
1636095630000|2021-11-05 07:00:30|5948.6|5942.6|5949.7|5943.7|5949.7|5943.7|5947.6|5941.6|6
1636095640000|2021-11-05 07:00:40|5950.6|5944.6|5949.1|5943.1|5951.2|5945.2|5949.1|5943.1|5
1636095650000|2021-11-05 07:00:50|5948.9|5942.9|5939.6|5933.6|5948.9|5942.9|5939.1|5933.1|8
1636095660000|2021-11-05 07:01:00|5938.8|5932.8|5937.2|5931.2|5938.8|5932.8|5936.9|5930.9|3
1636095670000|2021-11-05 07:01:10|5938.3|5932.3|5939.6|5933.6|5939.6|5933.6|5938.3|5932.3|1
1636095690000|2021-11-05 07:01:30|5939.1|5933.1|5929.6|5923.6|5939.1|5933.1|5929.6|5923.6|22
1636095710000|2021-11-05 07:01:50|5930.4|5924.4|5930.9|5924.9|5930.9|5924.9|5930.4|5924.4|0
1636095720000|2021-11-05 07:02:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5930.8|5924.8|7
1636095730000|2021-11-05 07:02:10|5931.9|5925.9|5930.1|5924.1|5932.1|5926.1|5930.1|5924.1|16
1636095770000|2021-11-05 07:02:50|5930.6|5924.6|5930.3|5924.3|5930.6|5924.6|5930.3|5924.3|1
1636095780000|2021-11-05 07:03:00|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1636095790000|2021-11-05 07:03:10|5930.6|5924.6|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|1
1636095820000|2021-11-05 07:03:40|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1636095840000|2021-11-05 07:04:00|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|3
1636095850000|2021-11-05 07:04:10|5931.6|5925.6|5931.4|5925.4|5931.6|5925.6|5931.4|5925.4|1
1636095860000|2021-11-05 07:04:20|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|0
1636095940000|2021-11-05 07:05:40|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1636095950000|2021-11-05 07:05:50|5933.8|5927.8|5933.9|5927.9|5933.9|5927.9|5933.8|5927.8|0
1636095960000|2021-11-05 07:06:00|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1636095990000|2021-11-05 07:06:30|5934.2|5928.2|5934.1|5928.1|5934.2|5928.2|5934.1|5928.1|0
1636096020000|2021-11-05 07:07:00|5933.9|5927.9|5934.1|5928.1|5934.1|5928.1|5933.4|5927.4|0
1636096030000|2021-11-05 07:07:10|5934.2|5928.2|5934.6|5928.6|5934.6|5928.6|5934.2|5928.2|0
1636096040000|2021-11-05 07:07:20|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1636096060000|2021-11-05 07:07:40|5934.4|5928.4|5935.6|5929.6|5935.6|5929.6|5934.4|5928.4|0
1636096070000|2021-11-05 07:07:50|5935.4|5929.4|5934.6|5928.6|5935.4|5929.4|5934.6|5928.6|0
1636096080000|2021-11-05 07:08:00|5934.4|5928.4|5934.1|5928.1|5934.4|5928.4|5934.1|5928.1|0
1636096100000|2021-11-05 07:08:20|5934.2|5928.2|5934.6|5928.6|5934.6|5928.6|5934.2|5928.2|0
1636096110000|2021-11-05 07:08:30|5934.9|5928.9|5935.1|5929.1|5935.1|5929.1|5934.9|5928.9|0
1636096120000|2021-11-05 07:08:40|5935.2|5929.2|5935.6|5929.6|5935.6|5929.6|5935.2|5929.2|1
1636096140000|2021-11-05 07:09:00|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|0
1636096150000|2021-11-05 07:09:10|5936.4|5930.4|5936.1|5930.1|5936.4|5930.4|5936.1|5930.1|0
1636096160000|2021-11-05 07:09:20|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|1
1636096190000|2021-11-05 07:09:50|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1636096210000|2021-11-05 07:10:10|5934.6|5928.6|5934.1|5928.1|5934.6|5928.6|5934.1|5928.1|0
1636096240000|2021-11-05 07:10:40|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1636096260000|2021-11-05 07:11:00|5933.8|5927.8|5932.9|5926.9|5933.9|5927.9|5932.9|5926.9|1
1636096270000|2021-11-05 07:11:10|5933.1|5927.1|5933.4|5927.4|5933.4|5927.4|5933.1|5927.1|1
1636096280000|2021-11-05 07:11:20|5933.3|5927.3|5932.9|5926.9|5933.3|5927.3|5932.9|5926.9|0
1636096290000|2021-11-05 07:11:30|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1636096320000|2021-11-05 07:12:00|5933.1|5927.1|5932.9|5926.9|5933.1|5927.1|5932.9|5926.9|1
1636096330000|2021-11-05 07:12:10|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1636096360000|2021-11-05 07:12:40|5933.1|5927.1|5933.4|5927.4|5933.4|5927.4|5933.1|5927.1|1
1636096380000|2021-11-05 07:13:00|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1636096410000|2021-11-05 07:13:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|1
1636096420000|2021-11-05 07:13:40|||||||||3
1636096440000|2021-11-05 07:14:00|5932.7|5926.7|5929.8|5923.8|5932.7|5926.7|5929.3|5923.3|20
1636096470000|2021-11-05 07:14:30|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|0
1636096490000|2021-11-05 07:14:50|5929.4|5923.4|5930.8|5924.8|5930.8|5924.8|5929.4|5923.4|0
1636096510000|2021-11-05 07:15:10|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|0
1636096520000|2021-11-05 07:15:20|5931.3|5925.3|5931.8|5925.8|5931.8|5925.8|5931.3|5925.3|0
1636096530000|2021-11-05 07:15:30|5932.7|5926.7|5931.8|5925.8|5932.7|5926.7|5931.8|5925.8|0
1636096550000|2021-11-05 07:15:50|5931.9|5925.9|5931.8|5925.8|5932.8|5926.8|5931.8|5925.8|0
1636096580000|2021-11-05 07:16:20|5931.3|5925.3|5930.3|5924.3|5931.3|5925.3|5930.3|5924.3|2
1636096620000|2021-11-05 07:17:00|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1636096710000|2021-11-05 07:18:30|5931.4|5925.4|5932.3|5926.3|5932.3|5926.3|5931.4|5925.4|0
1636096720000|2021-11-05 07:18:40|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1636096730000|2021-11-05 07:18:50|5933.4|5927.4|5933.8|5927.8|5933.8|5927.8|5933.4|5927.4|0
1636096740000|2021-11-05 07:19:00|5933.3|5927.3|5931.3|5925.3|5933.3|5927.3|5931.3|5925.3|3
1636096750000|2021-11-05 07:19:10|5931.2|5925.2|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|0
1636096780000|2021-11-05 07:19:40|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1636096790000|2021-11-05 07:19:50|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|1
1636096810000|2021-11-05 07:20:10|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|0
1636096820000|2021-11-05 07:20:20|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|0
1636096830000|2021-11-05 07:20:30|5931.2|5925.2|5930.8|5924.8|5931.2|5925.2|5930.8|5924.8|0
1636096900000|2021-11-05 07:21:40|5931.2|5925.2|5932.3|5926.3|5932.3|5926.3|5931.2|5925.2|0
1636096910000|2021-11-05 07:21:50|5931.3|5925.3|5935.3|5929.3|5935.3|5929.3|5931.2|5925.2|6
1636096920000|2021-11-05 07:22:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1636096950000|2021-11-05 07:22:30|5935.8|5929.8|5936.2|5930.2|5936.2|5930.2|5935.8|5929.8|0
1636097020000|2021-11-05 07:23:40|5936.7|5930.7|5936.8|5930.8|5936.8|5930.8|5936.7|5930.7|0
1636097030000|2021-11-05 07:23:50|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1636097040000|2021-11-05 07:24:00|5935.8|5929.8|5935.7|5929.7|5935.8|5929.8|5935.7|5929.7|1
1636097050000|2021-11-05 07:24:10|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.7|5929.7|1
1636097060000|2021-11-05 07:24:20|5936.7|5930.7|5938.8|5932.8|5938.8|5932.8|5936.7|5930.7|4
1636097070000|2021-11-05 07:24:30|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1636097080000|2021-11-05 07:24:40|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|1
1636097090000|2021-11-05 07:24:50|5937.8|5931.8|5938.3|5932.3|5938.3|5932.3|5937.8|5931.8|0
1636097100000|2021-11-05 07:25:00|5938.8|5932.8|5939.8|5933.8|5939.8|5933.8|5938.8|5932.8|5
1636097120000|2021-11-05 07:25:20|5939.9|5933.9|5940.8|5934.8|5940.8|5934.8|5939.9|5933.9|3
1636097130000|2021-11-05 07:25:30|5940.9|5934.9|5941.8|5935.8|5941.8|5935.8|5940.9|5934.9|2
1636097140000|2021-11-05 07:25:40|5942.7|5936.7|5942.8|5936.8|5942.8|5936.8|5942.7|5936.7|1
1636097210000|2021-11-05 07:26:50|5942.9|5936.9|5944.8|5938.8|5944.8|5938.8|5942.9|5936.9|4
1636097220000|2021-11-05 07:27:00|5944.4|5938.4|5942.3|5936.3|5944.4|5938.4|5942.3|5936.3|62
1636097240000|2021-11-05 07:27:20|5943.1|5937.1|5942.6|5936.6|5943.3|5937.3|5941.6|5935.6|8
1636097250000|2021-11-05 07:27:30|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|1
1636097280000|2021-11-05 07:28:00|5942.6|5936.6|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|6
1636097300000|2021-11-05 07:28:20|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5943.1|5937.1|0
1636097320000|2021-11-05 07:28:40|5943.2|5937.2|5943.1|5937.1|5943.2|5937.2|5943.1|5937.1|0
1636097340000|2021-11-05 07:29:00|||||||||4
1636097350000|2021-11-05 07:29:10|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|1
1636097360000|2021-11-05 07:29:20|5943.8|5937.8|5942.6|5936.6|5943.8|5937.8|5942.6|5936.6|5
1636097370000|2021-11-05 07:29:30|5941.6|5935.6|5939.6|5933.6|5941.6|5935.6|5939.6|5933.6|10
1636097380000|2021-11-05 07:29:40|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1636097410000|2021-11-05 07:30:10|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|0
1636097430000|2021-11-05 07:30:30|5940.7|5934.7|5941.1|5935.1|5941.1|5935.1|5940.7|5934.7|1
1636097460000|2021-11-05 07:31:00|5940.9|5934.9|5941.1|5935.1|5941.1|5935.1|5940.1|5934.1|3
1636097470000|2021-11-05 07:31:10|5940.9|5934.9|5941.1|5935.1|5941.1|5935.1|5940.7|5934.7|0
1636097490000|2021-11-05 07:31:30|5940.9|5934.9|5940.6|5934.6|5940.9|5934.9|5940.6|5934.6|0
1636097500000|2021-11-05 07:31:40|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|37
1636097510000|2021-11-05 07:31:50|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|1
1636097520000|2021-11-05 07:32:00|5935.6|5929.6|5935.4|5929.4|5936.4|5930.4|5935.4|5929.4|2
1636097580000|2021-11-05 07:33:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1636097590000|2021-11-05 07:33:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636097610000|2021-11-05 07:33:30|5936.1|5930.1|5935.9|5929.9|5936.1|5930.1|5935.9|5929.9|0
1636097630000|2021-11-05 07:33:50|5935.8|5929.8|5935.6|5929.6|5935.8|5929.8|5935.6|5929.6|0
1636097640000|2021-11-05 07:34:00|5935.4|5929.4|5935.9|5929.9|5936.6|5930.6|5935.4|5929.4|6
1636097690000|2021-11-05 07:34:50|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1636097700000|2021-11-05 07:35:00|5935.6|5929.6|5935.9|5929.9|5936.1|5930.1|5935.6|5929.6|5
1636097710000|2021-11-05 07:35:10|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|1
1636097730000|2021-11-05 07:35:30|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1636097770000|2021-11-05 07:36:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1636097780000|2021-11-05 07:36:20|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1636097790000|2021-11-05 07:36:30|5937.2|5931.2|5936.3|5930.3|5937.2|5931.2|5936.3|5930.3|0
1636097820000|2021-11-05 07:37:00|5936.8|5930.8|5936.9|5930.9|5937.3|5931.3|5936.8|5930.8|0
1636097860000|2021-11-05 07:37:40|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|2
1636097870000|2021-11-05 07:37:50|5935.8|5929.8|5936.4|5930.4|5936.4|5930.4|5935.8|5929.8|0
1636097880000|2021-11-05 07:38:00|5936.3|5930.3|5936.9|5930.9|5936.9|5930.9|5936.3|5930.3|0
1636097920000|2021-11-05 07:38:40|5936.6|5930.6|5935.9|5929.9|5936.6|5930.6|5935.9|5929.9|0
1636097970000|2021-11-05 07:39:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1636098100000|2021-11-05 07:41:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1636098120000|2021-11-05 07:42:00|5936.2|5930.2|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|0
1636098130000|2021-11-05 07:42:10|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|1
1636098200000|2021-11-05 07:43:20|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1636098220000|2021-11-05 07:43:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1636098240000|2021-11-05 07:44:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|0
1636098250000|2021-11-05 07:44:10|5937.1|5931.1|5937.2|5931.2|5937.6|5931.6|5937.1|5931.1|0
1636098260000|2021-11-05 07:44:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636098270000|2021-11-05 07:44:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1636098290000|2021-11-05 07:44:50|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636098300000|2021-11-05 07:45:00|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1636098330000|2021-11-05 07:45:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1636098340000|2021-11-05 07:45:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1636098350000|2021-11-05 07:45:50|5936.6|5930.6|5935.4|5929.4|5936.6|5930.6|5935.4|5929.4|1
1636098380000|2021-11-05 07:46:20|5935.3|5929.3|5935.9|5929.9|5935.9|5929.9|5935.3|5929.3|1
1636098400000|2021-11-05 07:46:40|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|2
1636098410000|2021-11-05 07:46:50|5935.8|5929.8|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|1
1636098420000|2021-11-05 07:47:00|5935.3|5929.3|5935.9|5929.9|5935.9|5929.9|5934.9|5928.9|1
1636098540000|2021-11-05 07:49:00|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|2
1636098730000|2021-11-05 07:52:10|5935.8|5929.8|5935.9|5929.9|5935.9|5929.9|5935.8|5929.8|0
1636098760000|2021-11-05 07:52:40|5935.8|5929.8|5935.9|5929.9|5935.9|5929.9|5935.8|5929.8|0
1636098790000|2021-11-05 07:53:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1636098800000|2021-11-05 07:53:20|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|1
1636098820000|2021-11-05 07:53:40|5936.1|5930.1|5935.9|5929.9|5936.1|5930.1|5935.9|5929.9|0
1636098840000|2021-11-05 07:54:00|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|1
1636098980000|2021-11-05 07:56:20|5935.8|5929.8|5935.9|5929.9|5935.9|5929.9|5935.8|5929.8|2
1636099010000|2021-11-05 07:56:50|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|1
1636099040000|2021-11-05 07:57:20|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|6
1636099050000|2021-11-05 07:57:30|5936.7|5930.7|5937.7|5931.7|5937.7|5931.7|5936.6|5930.6|2
1636099070000|2021-11-05 07:57:50|5937.6|5931.6|5937.6|5931.6|5937.7|5931.7|5937.6|5931.6|0
1636099080000|2021-11-05 07:58:00|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|1
1636099140000|2021-11-05 07:59:00|5937.6|5931.6|5936.1|5930.1|5937.6|5931.6|5936.1|5930.1|4
1636099180000|2021-11-05 07:59:40|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|2
1636099200000|2021-11-05 08:00:00|5935.4|5929.4|5934.9|5928.9|5935.4|5929.4|5934.9|5928.9|7
1636099210000|2021-11-05 08:00:10|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|2
1636099300000|2021-11-05 08:01:40|||||||||1
1636099310000|2021-11-05 08:01:50|5935.1|5929.1|5935.4|5929.4|5935.4|5929.4|5935.1|5929.1|0
1636099330000|2021-11-05 08:02:10|5935.3|5929.3|5934.6|5928.6|5935.3|5929.3|5934.6|5928.6|3
1636099340000|2021-11-05 08:02:20|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|1
1636099360000|2021-11-05 08:02:40|5934.6|5928.6|5935.1|5929.1|5935.1|5929.1|5934.6|5928.6|0
1636099380000|2021-11-05 08:03:00|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636099400000|2021-11-05 08:03:20|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1636099410000|2021-11-05 08:03:30|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|1
1636099440000|2021-11-05 08:04:00|5935.4|5929.4|5935.1|5929.1|5935.4|5929.4|5934.6|5928.6|4
1636099450000|2021-11-05 08:04:10|5934.9|5928.9|5935.9|5929.9|5936.1|5930.1|5934.6|5928.6|1
1636099460000|2021-11-05 08:04:20|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1636099520000|2021-11-05 08:05:20|5940.4|5934.4|5939.4|5933.4|5940.4|5934.4|5939.4|5933.4|8
1636099530000|2021-11-05 08:05:30|5939.9|5933.9|5939.1|5933.1|5939.9|5933.9|5938.7|5932.7|1
1636099540000|2021-11-05 08:05:40|5939.6|5933.6|5942.6|5936.6|5942.6|5936.6|5939.4|5933.4|7
1636099550000|2021-11-05 08:05:50|5941.9|5935.9|5942.1|5936.1|5942.1|5936.1|5941.9|5935.9|7
1636099560000|2021-11-05 08:06:00|5941.6|5935.6|5941.6|5935.6|5942.1|5936.1|5941.6|5935.6|2
1636099590000|2021-11-05 08:06:30|5941.4|5935.4|5941.1|5935.1|5941.4|5935.4|5941.1|5935.1|1
1636099620000|2021-11-05 08:07:00|5941.4|5935.4|5943.6|5937.6|5943.6|5937.6|5941.4|5935.4|3
1636099640000|2021-11-05 08:07:20|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1636099650000|2021-11-05 08:07:30|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1636099740000|2021-11-05 08:09:00|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.2|5936.2|2
1636099760000|2021-11-05 08:09:20|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1636099780000|2021-11-05 08:09:40|5943.7|5937.7|5945.7|5939.7|5945.7|5939.7|5943.7|5937.7|6
1636099820000|2021-11-05 08:10:20|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|1
1636099830000|2021-11-05 08:10:30|5945.7|5939.7|5946.2|5940.2|5946.2|5940.2|5945.7|5939.7|1
1636099840000|2021-11-05 08:10:40|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|0
1636099850000|2021-11-05 08:10:50|5946.8|5940.8|5947.1|5941.1|5948.1|5942.1|5946.8|5940.8|2
1636099870000|2021-11-05 08:11:10|5947.2|5941.2|5945.2|5939.2|5947.2|5941.2|5945.2|5939.2|1
1636099880000|2021-11-05 08:11:20|5943.6|5937.6|5943.2|5937.2|5943.6|5937.6|5943.2|5937.2|75
1636099890000|2021-11-05 08:11:30|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1636099900000|2021-11-05 08:11:40|5943.2|5937.2|5943.1|5937.1|5943.2|5937.2|5942.6|5936.6|10
1636099920000|2021-11-05 08:12:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1636099930000|2021-11-05 08:12:10|5943.7|5937.7|5945.2|5939.2|5945.2|5939.2|5943.7|5937.7|2
1636099970000|2021-11-05 08:12:50|5944.7|5938.7|5946.1|5940.1|5946.1|5940.1|5944.7|5938.7|3
1636100010000|2021-11-05 08:13:30|5946.2|5940.2|5946.6|5940.6|5946.6|5940.6|5946.2|5940.2|0
1636100020000|2021-11-05 08:13:40|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1636100030000|2021-11-05 08:13:50|5946.4|5940.4|5946.6|5940.6|5946.6|5940.6|5946.4|5940.4|1
1636100040000|2021-11-05 08:14:00|5947.1|5941.1|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|7
1636100060000|2021-11-05 08:14:20|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|1
1636100070000|2021-11-05 08:14:30|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|4
1636100090000|2021-11-05 08:14:50|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1636100100000|2021-11-05 08:15:00|5947.6|5941.6|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|2
1636100120000|2021-11-05 08:15:20|5947.9|5941.9|5948.1|5942.1|5948.1|5942.1|5947.9|5941.9|1
1636100170000|2021-11-05 08:16:10|5948.4|5942.4|5950.1|5944.1|5950.1|5944.1|5948.4|5942.4|3
1636100180000|2021-11-05 08:16:20|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1636100190000|2021-11-05 08:16:30|||||||||2
1636100200000|2021-11-05 08:16:40|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|1
1636100210000|2021-11-05 08:16:50|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1636100220000|2021-11-05 08:17:00|||||||||1
1636100260000|2021-11-05 08:17:40|5950.3|5944.3|5950.7|5944.7|5950.7|5944.7|5950.3|5944.3|0
1636100270000|2021-11-05 08:17:50|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|2
1636100320000|2021-11-05 08:18:40|5951.6|5945.6|5951.2|5945.2|5951.6|5945.6|5951.2|5945.2|1
1636100340000|2021-11-05 08:19:00|5950.7|5944.7|5950.1|5944.1|5950.7|5944.7|5950.1|5944.1|6
1636100350000|2021-11-05 08:19:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1636100370000|2021-11-05 08:19:30|5950.7|5944.7|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1636100380000|2021-11-05 08:19:40|5951.2|5945.2|5951.2|5945.2|5951.4|5945.4|5951.2|5945.2|1
1636100390000|2021-11-05 08:19:50|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1636100400000|2021-11-05 08:20:00|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1636100410000|2021-11-05 08:20:10|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|1
1636100430000|2021-11-05 08:20:30|||||||||3
1636100450000|2021-11-05 08:20:50|5951.8|5945.8|5952.6|5946.6|5953.9|5947.9|5951.8|5945.8|6
1636100460000|2021-11-05 08:21:00|5952.7|5946.7|5953.1|5947.1|5953.1|5947.1|5952.7|5946.7|1
1636100500000|2021-11-05 08:21:40|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.2|5946.2|1
1636100510000|2021-11-05 08:21:50|5952.7|5946.7|5953.1|5947.1|5953.1|5947.1|5952.7|5946.7|0
1636100530000|2021-11-05 08:22:10|5952.9|5946.9|5949.7|5943.7|5952.9|5946.9|5949.7|5943.7|4
1636100540000|2021-11-05 08:22:20|5949.8|5943.8|5949.7|5943.7|5950.6|5944.6|5949.7|5943.7|0
1636100560000|2021-11-05 08:22:40|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1636100570000|2021-11-05 08:22:50|5949.7|5943.7|5950.2|5944.2|5950.6|5944.6|5949.7|5943.7|0
1636100580000|2021-11-05 08:23:00|5949.7|5943.7|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|0
1636100590000|2021-11-05 08:23:10|5949.3|5943.3|5950.2|5944.2|5950.2|5944.2|5949.3|5943.3|1
1636100600000|2021-11-05 08:23:20|5950.3|5944.3|5950.2|5944.2|5950.3|5944.3|5950.2|5944.2|0
1636100620000|2021-11-05 08:23:40|5949.8|5943.8|5949.7|5943.7|5949.8|5943.8|5949.7|5943.7|1
1636100640000|2021-11-05 08:24:00|5949.2|5943.2|5949.6|5943.6|5949.6|5943.6|5947.6|5941.6|6
1636100660000|2021-11-05 08:24:20|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1636100680000|2021-11-05 08:24:40|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1636100690000|2021-11-05 08:24:50|5949.1|5943.1|5949.2|5943.2|5949.2|5943.2|5949.1|5943.1|0
1636100700000|2021-11-05 08:25:00|5949.6|5943.6|5950.2|5944.2|5950.2|5944.2|5949.6|5943.6|0
1636100710000|2021-11-05 08:25:10|||||||||1
1636100720000|2021-11-05 08:25:20|5950.1|5944.1|5948.6|5942.6|5950.1|5944.1|5948.6|5942.6|1
1636100730000|2021-11-05 08:25:30|5948.8|5942.8|5948.1|5942.1|5948.8|5942.8|5948.1|5942.1|1
1636100740000|2021-11-05 08:25:40|5947.3|5941.3|5946.1|5940.1|5947.3|5941.3|5946.1|5940.1|0
1636100760000|2021-11-05 08:26:00|5946.2|5940.2|5946.6|5940.6|5946.6|5940.6|5946.2|5940.2|0
1636100790000|2021-11-05 08:26:30|5946.1|5940.1|5944.6|5938.6|5946.1|5940.1|5944.6|5938.6|1
1636100800000|2021-11-05 08:26:40|5944.4|5938.4|5944.1|5938.1|5944.4|5938.4|5944.1|5938.1|0
1636100810000|2021-11-05 08:26:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1636100820000|2021-11-05 08:27:00|5943.1|5937.1|5942.8|5936.8|5943.1|5937.1|5942.8|5936.8|4
1636100830000|2021-11-05 08:27:10|5941.7|5935.7|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|5
1636100850000|2021-11-05 08:27:30|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|1
1636100870000|2021-11-05 08:27:50|5941.1|5935.1|5940.1|5934.1|5941.1|5935.1|5939.9|5933.9|2
1636100880000|2021-11-05 08:28:00|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5940.1|5934.1|0
1636100890000|2021-11-05 08:28:10|5940.6|5934.6|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|0
1636100900000|2021-11-05 08:28:20|5940.9|5934.9|5940.6|5934.6|5940.9|5934.9|5940.6|5934.6|0
1636100910000|2021-11-05 08:28:30|5941.1|5935.1|5940.6|5934.6|5941.1|5935.1|5940.6|5934.6|2
1636100920000|2021-11-05 08:28:40|5940.7|5934.7|5941.6|5935.6|5941.6|5935.6|5940.7|5934.7|0
1636100940000|2021-11-05 08:29:00|5941.4|5935.4|5942.1|5936.1|5942.1|5936.1|5941.1|5935.1|5
1636100950000|2021-11-05 08:29:10|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1636100960000|2021-11-05 08:29:20|5942.8|5936.8|5944.1|5938.1|5944.1|5938.1|5942.8|5936.8|0
1636100980000|2021-11-05 08:29:40|5944.6|5938.6|5944.6|5938.6|5945.1|5939.1|5944.6|5938.6|0
1636100990000|2021-11-05 08:29:50|5944.9|5938.9|5944.6|5938.6|5945.1|5939.1|5944.6|5938.6|0
1636101000000|2021-11-05 08:30:00|||||||||1
1636101020000|2021-11-05 08:30:20|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.6|5937.6|6
1636101030000|2021-11-05 08:30:30|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|1
1636101040000|2021-11-05 08:30:40|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1636101110000|2021-11-05 08:31:50|5944.7|5938.7|5945.1|5939.1|5945.1|5939.1|5944.7|5938.7|0
1636101120000|2021-11-05 08:32:00|5945.8|5939.8|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|1
1636101130000|2021-11-05 08:32:10|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1636101140000|2021-11-05 08:32:20|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1636101150000|2021-11-05 08:32:30|5948.1|5942.1|5950.4|5944.4|5950.4|5944.4|5948.1|5942.1|2
1636101170000|2021-11-05 08:32:50|5950.3|5944.3|5949.9|5943.9|5950.3|5944.3|5949.9|5943.9|0
1636101200000|2021-11-05 08:33:20|5950.1|5944.1|5950.4|5944.4|5950.4|5944.4|5950.1|5944.1|10
1636101210000|2021-11-05 08:33:30|5950.3|5944.3|5949.9|5943.9|5950.3|5944.3|5949.9|5943.9|1
1636101240000|2021-11-05 08:34:00|5950.4|5944.4|5949.9|5943.9|5950.4|5944.4|5949.9|5943.9|8
1636101250000|2021-11-05 08:34:10|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|0
1636101300000|2021-11-05 08:35:00|5951.1|5945.1|5950.9|5944.9|5951.1|5945.1|5950.9|5944.9|1
1636101320000|2021-11-05 08:35:20|5950.8|5944.8|5950.4|5944.4|5950.8|5944.8|5950.4|5944.4|0
1636101330000|2021-11-05 08:35:30|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1636101340000|2021-11-05 08:35:40|5950.8|5944.8|5950.4|5944.4|5950.8|5944.8|5950.4|5944.4|0
1636101350000|2021-11-05 08:35:50|5950.9|5944.9|5950.6|5944.6|5950.9|5944.9|5950.6|5944.6|0
1636101360000|2021-11-05 08:36:00|5950.9|5944.9|5950.6|5944.6|5950.9|5944.9|5950.6|5944.6|0
1636101370000|2021-11-05 08:36:10|5950.9|5944.9|5950.4|5944.4|5950.9|5944.9|5950.4|5944.4|1
1636101380000|2021-11-05 08:36:20|5950.9|5944.9|5950.4|5944.4|5950.9|5944.9|5950.4|5944.4|1
1636101420000|2021-11-05 08:37:00|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|2
1636101430000|2021-11-05 08:37:10|5950.8|5944.8|5950.9|5944.9|5950.9|5944.9|5950.8|5944.8|0
1636101440000|2021-11-05 08:37:20|5950.8|5944.8|5950.6|5944.6|5950.8|5944.8|5950.6|5944.6|0
1636101450000|2021-11-05 08:37:30|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1636101460000|2021-11-05 08:37:40|5950.8|5944.8|5950.4|5944.4|5950.8|5944.8|5950.4|5944.4|0
1636101470000|2021-11-05 08:37:50|5950.9|5944.9|5950.6|5944.6|5950.9|5944.9|5950.4|5944.4|0
1636101480000|2021-11-05 08:38:00|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1636101500000|2021-11-05 08:38:20|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1636101510000|2021-11-05 08:38:30|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|0
1636101540000|2021-11-05 08:39:00|5950.5|5944.5|5948.5|5942.5|5950.9|5944.9|5948.5|5942.5|6
1636101560000|2021-11-05 08:39:20|5948.3|5942.3|5948.5|5942.5|5948.5|5942.5|5948.3|5942.3|1
1636101570000|2021-11-05 08:39:30|5948.4|5942.4|5948.5|5942.5|5948.5|5942.5|5948.4|5942.4|0
1636101600000|2021-11-05 08:40:00|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|1
1636101610000|2021-11-05 08:40:10|5948.4|5942.4|5948|5942|5948.4|5942.4|5948|5942|0
1636101650000|2021-11-05 08:40:50|5947.9|5941.9|5947.5|5941.5|5947.9|5941.9|5947.5|5941.5|0
1636101660000|2021-11-05 08:41:00|5946.4|5940.4|5947|5941|5947|5941|5946.4|5940.4|2
1636101710000|2021-11-05 08:41:50|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1636101720000|2021-11-05 08:42:00|5948.5|5942.5|5947.5|5941.5|5948.5|5942.5|5947.4|5941.4|2
1636101830000|2021-11-05 08:43:50|5947.4|5941.4|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|0
1636101840000|2021-11-05 08:44:00|5947.3|5941.3|5946.5|5940.5|5947.3|5941.3|5945.5|5939.5|6
1636101850000|2021-11-05 08:44:10|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1636101860000|2021-11-05 08:44:20|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1636101900000|2021-11-05 08:45:00|5946|5940|5946|5940|5946|5940|5946|5940|0
1636101930000|2021-11-05 08:45:30|5945.7|5939.7|5945.5|5939.5|5945.7|5939.7|5945.5|5939.5|5
1636101950000|2021-11-05 08:45:50|5945.7|5939.7|5946|5940|5946|5940|5945.7|5939.7|0
1636101960000|2021-11-05 08:46:00|5945.9|5939.9|5946|5940|5946|5940|5945.9|5939.9|1
1636101990000|2021-11-05 08:46:30|5945.9|5939.9|5945.5|5939.5|5945.9|5939.9|5945.5|5939.5|0
1636102010000|2021-11-05 08:46:50|5946|5940|5946|5940|5946|5940|5946|5940|3
1636102020000|2021-11-05 08:47:00|5945.5|5939.5|5945.7|5939.7|5945.7|5939.7|5945.5|5939.5|7
1636102030000|2021-11-05 08:47:10|5946|5940|5946|5940|5946|5940|5946|5940|0
1636102060000|2021-11-05 08:47:40|5945.7|5939.7|5945.5|5939.5|5945.7|5939.7|5945.5|5939.5|0
1636102080000|2021-11-05 08:48:00|5945.7|5939.7|5945.5|5939.5|5945.7|5939.7|5945.5|5939.5|0
1636102120000|2021-11-05 08:48:40|5944.9|5938.9|5945.4|5939.4|5945.4|5939.4|5944.9|5938.9|8
1636102130000|2021-11-05 08:48:50|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|3
1636102140000|2021-11-05 08:49:00|5945.4|5939.4|5945.9|5939.9|5945.9|5939.9|5944.9|5938.9|6
1636102160000|2021-11-05 08:49:20|5943.5|5937.5|5944|5938|5944|5938|5943.5|5937.5|8
1636102200000|2021-11-05 08:50:00|5944.3|5938.3|5945|5939|5945|5939|5944.3|5938.3|2
1636102220000|2021-11-05 08:50:20|5944.5|5938.5|5940.4|5934.4|5944.5|5938.5|5940.4|5934.4|2
1636102260000|2021-11-05 08:51:00|5940.5|5934.5|5940.4|5934.4|5940.5|5934.5|5940.4|5934.4|2
1636102270000|2021-11-05 08:51:10|5937.4|5931.4|5937.5|5931.5|5937.5|5931.5|5936.4|5930.4|47
1636102310000|2021-11-05 08:51:50|5937.4|5931.4|5937.5|5931.5|5937.5|5931.5|5937.4|5931.4|0
1636102320000|2021-11-05 08:52:00|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1636102350000|2021-11-05 08:52:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|75
1636102370000|2021-11-05 08:52:50|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1636102380000|2021-11-05 08:53:00|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1636102410000|2021-11-05 08:53:30|5937.5|5931.5|5937|5931|5937.5|5931.5|5936.5|5930.5|1
1636102440000|2021-11-05 08:54:00|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|5
1636102450000|2021-11-05 08:54:10|5936.9|5930.9|5940.9|5934.9|5940.9|5934.9|5936.9|5930.9|8
1636102470000|2021-11-05 08:54:30|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1636102500000|2021-11-05 08:55:00|5939.9|5933.9|5940.4|5934.4|5940.4|5934.4|5939.9|5933.9|3
1636102520000|2021-11-05 08:55:20|||||||||2
1636102530000|2021-11-05 08:55:30|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|1
1636102550000|2021-11-05 08:55:50|5938.4|5932.4|5938.5|5932.5|5938.5|5932.5|5938.4|5932.4|0
1636102560000|2021-11-05 08:56:00|5937.9|5931.9|5937.5|5931.5|5937.9|5931.9|5937.4|5931.4|0
1636102590000|2021-11-05 08:56:30|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|1
1636102600000|2021-11-05 08:56:40|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|19
1636102640000|2021-11-05 08:57:20|5943|5937|5943|5937|5943|5937|5943|5937|0
1636102650000|2021-11-05 08:57:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1636102670000|2021-11-05 08:57:50|5942.7|5936.7|5943.5|5937.5|5943.5|5937.5|5942.5|5936.5|1
1636102680000|2021-11-05 08:58:00|5943.7|5937.7|5943.5|5937.5|5944|5938|5943.3|5937.3|1
1636102690000|2021-11-05 08:58:10|5944|5938|5943.5|5937.5|5944|5938|5943.5|5937.5|0
1636102700000|2021-11-05 08:58:20|5944|5938|5944|5938|5944|5938|5944|5938|0
1636102720000|2021-11-05 08:58:40|5943.5|5937.5|5942.7|5936.7|5943.5|5937.5|5942.5|5936.5|0
1636102730000|2021-11-05 08:58:50|5943|5937|5943|5937|5943|5937|5943|5937|0
1636102740000|2021-11-05 08:59:00|5942.9|5936.9|5939|5933|5942.9|5936.9|5939|5933|5
1636102750000|2021-11-05 08:59:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1636102800000|2021-11-05 09:00:00|5939.4|5933.4|5939|5933|5939.4|5933.4|5939|5933|0
1636102810000|2021-11-05 09:00:10|5939.8|5933.8|5942|5936|5942|5936|5939.8|5933.8|1
1636102850000|2021-11-05 09:00:50|5941.9|5935.9|5941|5935|5941.9|5935.9|5941|5935|0
1636102870000|2021-11-05 09:01:10|5941.2|5935.2|5942|5936|5942|5936|5941.2|5935.2|1
1636102880000|2021-11-05 09:01:20|5941.2|5935.2|5941|5935|5941.2|5935.2|5941|5935|0
1636102890000|2021-11-05 09:01:30|5941.2|5935.2|5941|5935|5941.5|5935.5|5941|5935|0
1636102920000|2021-11-05 09:02:00|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|1
1636102930000|2021-11-05 09:02:10|5941.7|5935.7|5942|5936|5942|5936|5941.7|5935.7|0
1636102980000|2021-11-05 09:03:00|5941.9|5935.9|5941|5935|5941.9|5935.9|5941|5935|0
1636103040000|2021-11-05 09:04:00|5939.5|5933.5|5935.9|5929.9|5939.5|5933.5|5935.9|5929.9|7
1636103090000|2021-11-05 09:04:50|5934.8|5928.8|5933.4|5927.4|5934.8|5928.8|5933.4|5927.4|3
1636103100000|2021-11-05 09:05:00|5933.5|5927.5|5936.9|5930.9|5936.9|5930.9|5933.5|5927.5|3
1636103140000|2021-11-05 09:05:40|5936.8|5930.8|5936.4|5930.4|5936.8|5930.8|5936.4|5930.4|0
1636103150000|2021-11-05 09:05:50|5935.9|5929.9|5936.4|5930.4|5936.4|5930.4|5935.9|5929.9|1
1636103160000|2021-11-05 09:06:00|5936.3|5930.3|5936.9|5930.9|5936.9|5930.9|5935.9|5929.9|2
1636103180000|2021-11-05 09:06:20|5936.6|5930.6|5936.9|5930.9|5936.9|5930.9|5936.6|5930.6|1
1636103200000|2021-11-05 09:06:40|5937|5931|5938.5|5932.5|5938.5|5932.5|5937|5931|0
1636103210000|2021-11-05 09:06:50|5941|5935|5941|5935|5941|5935|5941|5935|1
1636103220000|2021-11-05 09:07:00|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|0
1636103250000|2021-11-05 09:07:30|5940.8|5934.8|5941.5|5935.5|5941.5|5935.5|5940.8|5934.8|0
1636103270000|2021-11-05 09:07:50|5942|5936|5943|5937|5943|5937|5942|5936|1
1636103290000|2021-11-05 09:08:10|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1636103300000|2021-11-05 09:08:20|5942.4|5936.4|5941.5|5935.5|5942.4|5936.4|5941.5|5935.5|0
1636103310000|2021-11-05 09:08:30|5941.4|5935.4|5941|5935|5941.4|5935.4|5941|5935|0
1636103320000|2021-11-05 09:08:40|5941.3|5935.3|5941.5|5935.5|5941.5|5935.5|5941.3|5935.3|1
1636103340000|2021-11-05 09:09:00|5941.4|5935.4|5940|5934|5941.4|5935.4|5940|5934|6
1636103360000|2021-11-05 09:09:20|5939.7|5933.7|5939.5|5933.5|5939.7|5933.7|5939.5|5933.5|0
1636103390000|2021-11-05 09:09:50|5939.4|5933.4|5937.5|5931.5|5939.4|5933.4|5937|5931|3
1636103400000|2021-11-05 09:10:00|5937.4|5931.4|5938|5932|5938|5932|5936.9|5930.9|1
1636103420000|2021-11-05 09:10:20|5936.5|5930.5|5937.5|5931.5|5937.5|5931.5|5936.5|5930.5|1
1636103430000|2021-11-05 09:10:30|5937.2|5931.2|5937.5|5931.5|5937.5|5931.5|5936.7|5930.7|0
1636103510000|2021-11-05 09:11:50|5938.5|5932.5|5944.5|5938.5|5944.5|5938.5|5938.5|5932.5|9
1636103520000|2021-11-05 09:12:00|5945.2|5939.2|5945.5|5939.5|5945.5|5939.5|5945|5939|0
1636103570000|2021-11-05 09:12:50|5945.4|5939.4|5944|5938|5945.4|5939.4|5944|5938|2
1636103580000|2021-11-05 09:13:00|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|7
1636103590000|2021-11-05 09:13:10|5944|5938|5944|5938|5944|5938|5944|5938|1
1636103600000|2021-11-05 09:13:20|5944.2|5938.2|5944.5|5938.5|5944.5|5938.5|5944.2|5938.2|0
1636103640000|2021-11-05 09:14:00|||||||||8
1636103700000|2021-11-05 09:15:00|5944|5938|5943.5|5937.5|5944|5938|5943.5|5937.5|1
1636103720000|2021-11-05 09:15:20|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|16
1636103780000|2021-11-05 09:16:20|5941|5935|5941|5935|5941|5935|5941|5935|0
1636103790000|2021-11-05 09:16:30|5940.4|5934.4|5939.9|5933.9|5940.4|5934.4|5939|5933|6
1636103810000|2021-11-05 09:16:50|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|3
1636103910000|2021-11-05 09:18:30|5939.3|5933.3|5942|5936|5942|5936|5939.3|5933.3|9
1636103940000|2021-11-05 09:19:00|5941.9|5935.9|5939|5933|5941.9|5935.9|5939|5933|7
1636103950000|2021-11-05 09:19:10|5939.3|5933.3|5939.4|5933.4|5939.4|5933.4|5939.3|5933.3|0
1636103970000|2021-11-05 09:19:30|5939.1|5933.1|5943.5|5937.5|5943.5|5937.5|5939.1|5933.1|17
1636104000000|2021-11-05 09:20:00|5943.3|5937.3|5945.5|5939.5|5945.5|5939.5|5943.3|5937.3|7
1636104010000|2021-11-05 09:20:10|5945|5939|5945|5939|5945|5939|5945|5939|2
1636104020000|2021-11-05 09:20:20|5944.7|5938.7|5944|5938|5944.7|5938.7|5944|5938|1
1636104040000|2021-11-05 09:20:40|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1636104050000|2021-11-05 09:20:50|5944.4|5938.4|5944|5938|5944.4|5938.4|5944|5938|0
1636104080000|2021-11-05 09:21:20|5942.5|5936.5|5941.5|5935.5|5942.5|5936.5|5940.4|5934.4|5
1636104100000|2021-11-05 09:21:40|5941|5935|5941.3|5935.3|5941.5|5935.5|5941|5935|0
1636104110000|2021-11-05 09:21:50|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1636104130000|2021-11-05 09:22:10|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1636104150000|2021-11-05 09:22:30|5941.7|5935.7|5942|5936|5942|5936|5941.7|5935.7|0
1636104160000|2021-11-05 09:22:40|5943.5|5937.5|5944|5938|5944|5938|5943|5937|0
1636104170000|2021-11-05 09:22:50|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5
1636104180000|2021-11-05 09:23:00|5944.5|5938.5|5944.4|5938.4|5944.9|5938.9|5944.4|5938.4|6
1636104190000|2021-11-05 09:23:10|5944|5938|5944.5|5938.5|5944.5|5938.5|5944|5938|0
1636104220000|2021-11-05 09:23:40|5945|5939|5945|5939|5945|5939|5945|5939|0
1636104240000|2021-11-05 09:24:00|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|12
1636104270000|2021-11-05 09:24:30|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|1
1636104310000|2021-11-05 09:25:10|5943.4|5937.4|5945|5939|5945|5939|5943.4|5937.4|7
1636104360000|2021-11-05 09:26:00|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|1
1636104390000|2021-11-05 09:26:30|5946|5940|5946|5940|5946|5940|5946|5940|0
1636104400000|2021-11-05 09:26:40|5946.4|5940.4|5946.5|5940.5|5946.7|5940.7|5946.4|5940.4|0
1636104410000|2021-11-05 09:26:50|5946.7|5940.7|5947|5941|5947|5941|5946.7|5940.7|0
1636104420000|2021-11-05 09:27:00|5947.2|5941.2|5946.5|5940.5|5947.2|5941.2|5946.5|5940.5|0
1636104430000|2021-11-05 09:27:10|5946.9|5940.9|5949.8|5943.8|5949.8|5943.8|5946.9|5940.9|5
1636104440000|2021-11-05 09:27:20|5950.2|5944.2|5950|5944|5950.2|5944.2|5950|5944|0
1636104450000|2021-11-05 09:27:30|5950.8|5944.8|5952|5946|5952.2|5946.2|5950.8|5944.8|5
1636104460000|2021-11-05 09:27:40|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|0
1636104480000|2021-11-05 09:28:00|5952.5|5946.5|5953|5947|5953|5947|5952.5|5946.5|1
1636104490000|2021-11-05 09:28:10|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5
1636104500000|2021-11-05 09:28:20|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1636104510000|2021-11-05 09:28:30|5954.2|5948.2|5954.5|5948.5|5954.5|5948.5|5954.2|5948.2|3
1636104520000|2021-11-05 09:28:40|||||||||1
1636104530000|2021-11-05 09:28:50|5959.3|5953.3|5960.5|5954.5|5960.5|5954.5|5959.3|5953.3|3
1636104540000|2021-11-05 09:29:00|5960|5954|5957.5|5951.5|5960|5954|5956.5|5950.5|7
1636104550000|2021-11-05 09:29:10|5957.4|5951.4|5954.2|5948.2|5958.1|5952.1|5954.2|5948.2|6
1636104570000|2021-11-05 09:29:30|5954.5|5948.5|5953.5|5947.5|5954.5|5948.5|5953.5|5947.5|0
1636104590000|2021-11-05 09:29:50|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|3
1636104600000|2021-11-05 09:30:00|5951|5945|5951.5|5945.5|5951.5|5945.5|5951|5945|0
1636104610000|2021-11-05 09:30:10|5952|5946|5950.5|5944.5|5952|5946|5950.5|5944.5|5
1636104620000|2021-11-05 09:30:20|5949.5|5943.5|5950|5944|5950|5944|5949.5|5943.5|0
1636104650000|2021-11-05 09:30:50|5949.5|5943.5|5946|5940|5949.5|5943.5|5945.5|5939.5|9
1636104660000|2021-11-05 09:31:00|5945|5939|5945.9|5939.9|5947.5|5941.5|5945|5939|3
1636104670000|2021-11-05 09:31:10|5947|5941|5947|5941|5947.4|5941.4|5947|5941|1
1636104680000|2021-11-05 09:31:20|5947.5|5941.5|5946|5940|5947.5|5941.5|5946|5940|0
1636104720000|2021-11-05 09:32:00|5946.5|5940.5|5948.5|5942.5|5948.5|5942.5|5946.5|5940.5|1
1636104730000|2021-11-05 09:32:10|5948.7|5942.7|5948|5942|5948.7|5942.7|5948|5942|1
1636104740000|2021-11-05 09:32:20|5947.5|5941.5|5947.5|5941.5|5947.7|5941.7|5947|5941|0
1636104750000|2021-11-05 09:32:30|5947.4|5941.4|5947.5|5941.5|5947.5|5941.5|5946.4|5940.4|0
1636104760000|2021-11-05 09:32:40|5947|5941|5947.5|5941.5|5947.5|5941.5|5947|5941|0
1636104790000|2021-11-05 09:33:10|5948|5942|5946.4|5940.4|5948|5942|5946.4|5940.4|1
1636104800000|2021-11-05 09:33:20|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1636104810000|2021-11-05 09:33:30|5946.4|5940.4|5944.9|5938.9|5946.4|5940.4|5944.9|5938.9|1
1636104840000|2021-11-05 09:34:00|5944.4|5938.4|5943.4|5937.4|5944.4|5938.4|5943.4|5937.4|6
1636104860000|2021-11-05 09:34:20|5943.9|5937.9|5944|5938|5944|5938|5943.9|5937.9|0
1636104870000|2021-11-05 09:34:30|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1636104910000|2021-11-05 09:35:10|||||||||2
1636104980000|2021-11-05 09:36:20|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1636104990000|2021-11-05 09:36:30|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|2
1636105000000|2021-11-05 09:36:40|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|2
1636105010000|2021-11-05 09:36:50|5943.8|5937.8|5943.9|5937.9|5943.9|5937.9|5943.8|5937.8|0
1636105020000|2021-11-05 09:37:00|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1636105030000|2021-11-05 09:37:10|5944.7|5938.7|5944.4|5938.4|5945|5939|5944.4|5938.4|1
1636105120000|2021-11-05 09:38:40|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|0
1636105140000|2021-11-05 09:39:00|5942.9|5936.9|5942.4|5936.4|5942.9|5936.9|5942.4|5936.4|7
1636105150000|2021-11-05 09:39:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1636105250000|2021-11-05 09:40:50|5942|5936|5941.9|5935.9|5942|5936|5941.9|5935.9|1
1636105270000|2021-11-05 09:41:10|5943|5937|5943.5|5937.5|5943.5|5937.5|5943|5937|2
1636105300000|2021-11-05 09:41:40|5943.4|5937.4|5945.4|5939.4|5945.4|5939.4|5943.4|5937.4|1
1636105310000|2021-11-05 09:41:50|5945.5|5939.5|5944.5|5938.5|5945.9|5939.9|5944.5|5938.5|0
1636105330000|2021-11-05 09:42:10|5944|5938|5944|5938|5944|5938|5944|5938|0
1636105340000|2021-11-05 09:42:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1636105350000|2021-11-05 09:42:30|5944.4|5938.4|5944|5938|5944.4|5938.4|5944|5938|0
1636105370000|2021-11-05 09:42:50|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1636105380000|2021-11-05 09:43:00|5943.7|5937.7|5944|5938|5944|5938|5943.7|5937.7|0
1636105390000|2021-11-05 09:43:10|5944.9|5938.9|5945.5|5939.5|5945.5|5939.5|5944.9|5938.9|1
1636105410000|2021-11-05 09:43:30|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1636105440000|2021-11-05 09:44:00|5944.4|5938.4|5941|5935|5944.4|5938.4|5941|5935|6
1636105470000|2021-11-05 09:44:30|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|0
1636105480000|2021-11-05 09:44:40|5941.7|5935.7|5942|5936|5942|5936|5941.7|5935.7|0
1636105490000|2021-11-05 09:44:50|5942.3|5936.3|5943|5937|5943|5937|5942.3|5936.3|0
1636105510000|2021-11-05 09:45:10|5942.9|5936.9|5942.5|5936.5|5942.9|5936.9|5942.5|5936.5|0
1636105520000|2021-11-05 09:45:20|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1636105530000|2021-11-05 09:45:30|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|0
1636105540000|2021-11-05 09:45:40|5942.7|5936.7|5943|5937|5943|5937|5942.7|5936.7|0
1636105550000|2021-11-05 09:45:50|5942.9|5936.9|5943|5937|5943|5937|5942.5|5936.5|0
1636105560000|2021-11-05 09:46:00|5942.9|5936.9|5943.5|5937.5|5943.5|5937.5|5942.5|5936.5|0
1636105570000|2021-11-05 09:46:10|5943.4|5937.4|5942.5|5936.5|5943.4|5937.4|5942.5|5936.5|0
1636105580000|2021-11-05 09:46:20|5943|5937|5942.9|5936.9|5943|5937|5942.9|5936.9|0
1636105590000|2021-11-05 09:46:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1636105610000|2021-11-05 09:46:50|5942.7|5936.7|5943|5937|5943|5937|5942.7|5936.7|0
1636105620000|2021-11-05 09:47:00|5942.5|5936.5|5942|5936|5942.5|5936.5|5942|5936|0
1636105650000|2021-11-05 09:47:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1636105670000|2021-11-05 09:47:50|5942|5936|5940.5|5934.5|5942|5936|5940.5|5934.5|0
1636105730000|2021-11-05 09:48:50|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1636105740000|2021-11-05 09:49:00|5939|5933|5938.5|5932.5|5939|5933|5938.4|5932.4|4
1636105800000|2021-11-05 09:50:00|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|1
1636105810000|2021-11-05 09:50:10|5937|5931|5937|5931|5937|5931|5937|5931|1
1636105870000|2021-11-05 09:51:10|5936.3|5930.3|5936|5930|5936.3|5930.3|5936|5930|6
1636105890000|2021-11-05 09:51:30|5935.9|5929.9|5935|5929|5935.9|5929.9|5935|5929|1
1636105900000|2021-11-05 09:51:40|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|1
1636105930000|2021-11-05 09:52:10|5935.7|5929.7|5936|5930|5936|5930|5935.7|5929.7|0
1636105960000|2021-11-05 09:52:40|5936.8|5930.8|5937|5931|5937|5931|5936.8|5930.8|0
1636105980000|2021-11-05 09:53:00|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1636105990000|2021-11-05 09:53:10|5938|5932|5938|5932|5938|5932|5938|5932|0
1636106000000|2021-11-05 09:53:20|5937.9|5931.9|5937.5|5931.5|5937.9|5931.9|5937.5|5931.5|0
1636106010000|2021-11-05 09:53:30|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|7
1636106020000|2021-11-05 09:53:40|5936|5930|5935.5|5929.5|5936.2|5930.2|5934.7|5928.7|2
1636106030000|2021-11-05 09:53:50|5935|5929|5933.9|5927.9|5935|5929|5933.9|5927.9|4
1636106040000|2021-11-05 09:54:00|5933.4|5927.4|5932.9|5926.9|5933.4|5927.4|5932.4|5926.4|6
1636106070000|2021-11-05 09:54:30|5933.9|5927.9|5933.4|5927.4|5933.9|5927.9|5933.4|5927.4|1
1636106100000|2021-11-05 09:55:00|||||||||3
1636106110000|2021-11-05 09:55:10|||||||||1
1636106120000|2021-11-05 09:55:20|||||||||1
1636106150000|2021-11-05 09:55:50|5933.5|5927.5|5933.9|5927.9|5933.9|5927.9|5933.5|5927.5|0
1636106200000|2021-11-05 09:56:40|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1636106250000|2021-11-05 09:57:30|5933.3|5927.3|5932.9|5926.9|5933.3|5927.3|5932.9|5926.9|0
1636106290000|2021-11-05 09:58:10|5932.4|5926.4|5931.9|5925.9|5932.4|5926.4|5931.9|5925.9|0
1636106320000|2021-11-05 09:58:40|5931.4|5925.4|5934|5928|5934|5928|5931.4|5925.4|6
1636106330000|2021-11-05 09:58:50|||||||||1
1636106340000|2021-11-05 09:59:00|5933.7|5927.7|5933|5927|5933.7|5927.7|5933|5927|6
1636106350000|2021-11-05 09:59:10|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1636106360000|2021-11-05 09:59:20|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|0
1636106400000|2021-11-05 10:00:00|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|1
1636106410000|2021-11-05 10:00:10|5931.5|5925.5|5931.9|5925.9|5931.9|5925.9|5931.5|5925.5|0
1636106420000|2021-11-05 10:00:20|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|5931.4|5925.4|0
1636106430000|2021-11-05 10:00:30|5929.9|5923.9|5926|5920|5929.9|5923.9|5925.4|5919.4|14
1636106440000|2021-11-05 10:00:40|5926.4|5920.4|5925.9|5919.9|5926.4|5920.4|5925.9|5919.9|1
1636106460000|2021-11-05 10:01:00|5925.4|5919.4|5926|5920|5926|5920|5925.4|5919.4|8
1636106470000|2021-11-05 10:01:10|5925.5|5919.5|5926.5|5920.5|5926.5|5920.5|5925.5|5919.5|2
1636106480000|2021-11-05 10:01:20|5927|5921|5927|5921|5927|5921|5927|5921|1
1636106520000|2021-11-05 10:02:00|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5926.9|5920.9|2
1636106530000|2021-11-05 10:02:10|5926.4|5920.4|5926.9|5920.9|5926.9|5920.9|5926.4|5920.4|9
1636106580000|2021-11-05 10:03:00|5926.5|5920.5|5926.4|5920.4|5926.8|5920.8|5926.4|5920.4|0
1636106590000|2021-11-05 10:03:10|5925.9|5919.9|5926.4|5920.4|5926.4|5920.4|5925.9|5919.9|2
1636106630000|2021-11-05 10:03:50|5927.5|5921.5|5926.9|5920.9|5927.5|5921.5|5926.9|5920.9|7
1636106640000|2021-11-05 10:04:00|5925.9|5919.9|5925.4|5919.4|5925.9|5919.9|5925.4|5919.4|8
1636106690000|2021-11-05 10:04:50|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|1
1636106700000|2021-11-05 10:05:00|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5925.8|5919.8|0
1636106710000|2021-11-05 10:05:10|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|0
1636106760000|2021-11-05 10:06:00|5925.5|5919.5|5925.4|5919.4|5925.5|5919.5|5925.4|5919.4|2
1636106830000|2021-11-05 10:07:10|5925.3|5919.3|5925.4|5919.4|5925.4|5919.4|5924.9|5918.9|6
1636106900000|2021-11-05 10:08:20|5925.3|5919.3|5924.7|5918.7|5925.3|5919.3|5924.7|5918.7|12
1636106910000|2021-11-05 10:08:30|||||||||1
1636106930000|2021-11-05 10:08:50|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|5
1636106940000|2021-11-05 10:09:00|5924.8|5918.8|5925.2|5919.2|5925.7|5919.7|5924.8|5918.8|17
1636106990000|2021-11-05 10:09:50|5925.3|5919.3|5925.8|5919.8|5925.8|5919.8|5925.3|5919.3|1
1636107000000|2021-11-05 10:10:00|5926.2|5920.2|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1636107020000|2021-11-05 10:10:20|5926.2|5920.2|5925.7|5919.7|5926.2|5920.2|5924.7|5918.7|21
1636107040000|2021-11-05 10:10:40|5925.8|5919.8|5925.3|5919.3|5925.8|5919.8|5925.3|5919.3|0
1636107060000|2021-11-05 10:11:00|5924.7|5918.7|5921.7|5915.7|5924.7|5918.7|5921.7|5915.7|108
1636107070000|2021-11-05 10:11:10|5921.8|5915.8|5922.2|5916.2|5922.2|5916.2|5921.7|5915.7|2
1636107080000|2021-11-05 10:11:20|5921.7|5915.7|5922.2|5916.2|5922.2|5916.2|5921.7|5915.7|1
1636107100000|2021-11-05 10:11:40|5921.7|5915.7|5922.7|5916.7|5922.7|5916.7|5921.7|5915.7|1
1636107110000|2021-11-05 10:11:50|5922.2|5916.2|5922.7|5916.7|5922.8|5916.8|5921.7|5915.7|8
1636107120000|2021-11-05 10:12:00|5922.8|5916.8|5924.2|5918.2|5924.2|5918.2|5922.7|5916.7|1
1636107150000|2021-11-05 10:12:30|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|44
1636107160000|2021-11-05 10:12:40|5923.7|5917.7|5922.2|5916.2|5923.7|5917.7|5922.2|5916.2|0
1636107170000|2021-11-05 10:12:50|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636107190000|2021-11-05 10:13:10|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|1
1636107200000|2021-11-05 10:13:20|5922.7|5916.7|5922.7|5916.7|5923.2|5917.2|5922.3|5916.3|3
1636107220000|2021-11-05 10:13:40|5922.6|5916.6|5922.7|5916.7|5922.7|5916.7|5922.6|5916.6|0
1636107230000|2021-11-05 10:13:50|5922.6|5916.6|5922.7|5916.7|5922.7|5916.7|5922.6|5916.6|0
1636107240000|2021-11-05 10:14:00|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5
1636107270000|2021-11-05 10:14:30|5922.9|5916.9|5922.8|5916.8|5922.9|5916.9|5922.8|5916.8|0
1636107320000|2021-11-05 10:15:20|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1636107330000|2021-11-05 10:15:30|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|1
1636107350000|2021-11-05 10:15:50|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1636107360000|2021-11-05 10:16:00|5926.9|5920.9|5927.3|5921.3|5927.3|5921.3|5926.9|5920.9|0
1636107370000|2021-11-05 10:16:10|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|0
1636107380000|2021-11-05 10:16:20|5925.9|5919.9|5925.3|5919.3|5925.9|5919.9|5925.3|5919.3|0
1636107400000|2021-11-05 10:16:40|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|0
1636107410000|2021-11-05 10:16:50|5921.8|5915.8|5922.2|5916.2|5922.2|5916.2|5921.7|5915.7|147
1636107420000|2021-11-05 10:17:00|5921.7|5915.7|5921.7|5915.7|5922.7|5916.7|5921.7|5915.7|1
1636107430000|2021-11-05 10:17:10|5921.8|5915.8|5922.7|5916.7|5922.8|5916.8|5921.8|5915.8|0
1636107440000|2021-11-05 10:17:20|5922.3|5916.3|5922.8|5916.8|5922.8|5916.8|5922.3|5916.3|1
1636107450000|2021-11-05 10:17:30|5922.9|5916.9|5923.3|5917.3|5923.3|5917.3|5922.9|5916.9|0
1636107460000|2021-11-05 10:17:40|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|0
1636107470000|2021-11-05 10:17:50|5922.8|5916.8|5921.7|5915.7|5922.8|5916.8|5921.7|5915.7|0
1636107480000|2021-11-05 10:18:00|5922.1|5916.1|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1636107490000|2021-11-05 10:18:10|5921.9|5915.9|5922.3|5916.3|5922.7|5916.7|5921.9|5915.9|0
1636107500000|2021-11-05 10:18:20|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636107510000|2021-11-05 10:18:30|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1636107520000|2021-11-05 10:18:40|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1636107530000|2021-11-05 10:18:50|5921.3|5915.3|5921.7|5915.7|5921.8|5915.8|5921.3|5915.3|8
1636107540000|2021-11-05 10:19:00|5922.2|5916.2|5922.3|5916.3|5922.3|5916.3|5921.8|5915.8|3
1636107550000|2021-11-05 10:19:10|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5
1636107570000|2021-11-05 10:19:30|||||||||3
1636107600000|2021-11-05 10:20:00|5921.4|5915.4|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|2
1636107610000|2021-11-05 10:20:10|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1636107660000|2021-11-05 10:21:00|5921.9|5915.9|5922.3|5916.3|5922.3|5916.3|5921.9|5915.9|0
1636107680000|2021-11-05 10:21:20|||||||||2
1636107700000|2021-11-05 10:21:40|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|3
1636107710000|2021-11-05 10:21:50|5921.3|5915.3|5921.8|5915.8|5921.8|5915.8|5921.3|5915.3|1
1636107720000|2021-11-05 10:22:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|2
1636107730000|2021-11-05 10:22:10|5920.7|5914.7|5921.7|5915.7|5921.7|5915.7|5920.7|5914.7|1
1636107780000|2021-11-05 10:23:00|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636107790000|2021-11-05 10:23:10|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636107810000|2021-11-05 10:23:30|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636107820000|2021-11-05 10:23:40|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|0
1636107860000|2021-11-05 10:24:20|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636107870000|2021-11-05 10:24:30|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636107880000|2021-11-05 10:24:40|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.7|5915.7|4
1636107890000|2021-11-05 10:24:50|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636107900000|2021-11-05 10:25:00|5921.8|5915.8|5921.8|5915.8|5922.2|5916.2|5921.8|5915.8|1
1636107910000|2021-11-05 10:25:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636107950000|2021-11-05 10:25:50|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636108020000|2021-11-05 10:27:00|5921.1|5915.1|5921.1|5915.1|5921.2|5915.2|5921.1|5915.1|2
1636108030000|2021-11-05 10:27:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636108090000|2021-11-05 10:28:10|||||||||1
1636108110000|2021-11-05 10:28:30|||||||||1
1636108120000|2021-11-05 10:28:40|5921.6|5915.6|5921.2|5915.2|5921.6|5915.6|5921.2|5915.2|0
1636108140000|2021-11-05 10:29:00|5920.7|5914.7|5921.2|5915.2|5921.2|5915.2|5920.7|5914.7|1
1636108190000|2021-11-05 10:29:50|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636108200000|2021-11-05 10:30:00|5920.6|5914.6|5915.8|5909.8|5920.6|5914.6|5915.8|5909.8|17
1636108210000|2021-11-05 10:30:10|5915.7|5909.7|5915.3|5909.3|5915.7|5909.7|5915.3|5909.3|0
1636108220000|2021-11-05 10:30:20|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1636108240000|2021-11-05 10:30:40|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1636108260000|2021-11-05 10:31:00|||||||||9
1636108270000|2021-11-05 10:31:10|5916.3|5910.3|5915.8|5909.8|5916.3|5910.3|5915.8|5909.8|13
1636108280000|2021-11-05 10:31:20|||||||||2
1636108290000|2021-11-05 10:31:30|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1636108320000|2021-11-05 10:32:00|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|4
1636108340000|2021-11-05 10:32:20|5915.3|5909.3|5915.8|5909.8|5915.8|5909.8|5915.3|5909.3|0
1636108380000|2021-11-05 10:33:00|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636108410000|2021-11-05 10:33:30|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1636108430000|2021-11-05 10:33:50|5915.3|5909.3|5915.3|5909.3|5915.4|5909.4|5915.3|5909.3|0
1636108460000|2021-11-05 10:34:20|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.4|5909.4|5
1636108480000|2021-11-05 10:34:40|5915.3|5909.3|5915.8|5909.8|5915.8|5909.8|5915.3|5909.3|0
1636108490000|2021-11-05 10:34:50|5916.2|5910.2|5916.3|5910.3|5916.3|5910.3|5916.2|5910.2|0
1636108530000|2021-11-05 10:35:30|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.8|5909.8|0
1636108540000|2021-11-05 10:35:40|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636108550000|2021-11-05 10:35:50|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.8|5909.8|0
1636108560000|2021-11-05 10:36:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636108570000|2021-11-05 10:36:10|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5915.2|5909.2|1
1636108600000|2021-11-05 10:36:40|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1636108610000|2021-11-05 10:36:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636108620000|2021-11-05 10:37:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|4
1636108650000|2021-11-05 10:37:30|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636108660000|2021-11-05 10:37:40|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1636108680000|2021-11-05 10:38:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636108690000|2021-11-05 10:38:10|5915.8|5909.8|5912.7|5906.7|5915.8|5909.8|5912.7|5906.7|52
1636108700000|2021-11-05 10:38:20|||||||||10
1636108740000|2021-11-05 10:39:00|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636108750000|2021-11-05 10:39:10|5912.6|5906.6|5912.7|5906.7|5912.7|5906.7|5912.6|5906.6|1
1636108760000|2021-11-05 10:39:20|5912.8|5906.8|5912.8|5906.8|5913.3|5907.3|5912.7|5906.7|0
1636108770000|2021-11-05 10:39:30|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|1
1636108780000|2021-11-05 10:39:40|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636108790000|2021-11-05 10:39:50|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|1
1636108800000|2021-11-05 10:40:00|||||||||50
1636108810000|2021-11-05 10:40:10|5914.3|5908.3|5914.8|5908.8|5914.8|5908.8|5913.7|5907.7|3
1636108820000|2021-11-05 10:40:20|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636108840000|2021-11-05 10:40:40|5914.7|5908.7|5914.3|5908.3|5914.7|5908.7|5914.3|5908.3|5
1636108880000|2021-11-05 10:41:20|5913.8|5907.8|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|21
1636108890000|2021-11-05 10:41:30|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636108900000|2021-11-05 10:41:40|||||||||2
1636108920000|2021-11-05 10:42:00|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1636108940000|2021-11-05 10:42:20|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5913.8|5907.8|4
1636109000000|2021-11-05 10:43:20|5914.8|5908.8|5914.3|5908.3|5914.8|5908.8|5914.3|5908.3|0
1636109010000|2021-11-05 10:43:30|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1636109020000|2021-11-05 10:43:40|5914.3|5908.3|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|0
1636109040000|2021-11-05 10:44:00|5913.9|5907.9|5914.3|5908.3|5914.3|5908.3|5913.9|5907.9|0
1636109110000|2021-11-05 10:45:10|5913.8|5907.8|5914.3|5908.3|5914.3|5908.3|5913.8|5907.8|0
1636109150000|2021-11-05 10:45:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636109180000|2021-11-05 10:46:20|5914.3|5908.3|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|0
1636109190000|2021-11-05 10:46:30|5914.3|5908.3|5914.3|5908.3|5914.4|5908.4|5914.3|5908.3|0
1636109200000|2021-11-05 10:46:40|||||||||1
1636109210000|2021-11-05 10:46:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636109220000|2021-11-05 10:47:00|||||||||2
1636109230000|2021-11-05 10:47:10|5914.7|5908.7|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|0
1636109250000|2021-11-05 10:47:30|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636109260000|2021-11-05 10:47:40|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636109290000|2021-11-05 10:48:10|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636109310000|2021-11-05 10:48:30|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636109350000|2021-11-05 10:49:10|5914.4|5908.4|5914.8|5908.8|5914.8|5908.8|5914.4|5908.4|0
1636109360000|2021-11-05 10:49:20|5914.4|5908.4|5914.3|5908.3|5914.4|5908.4|5914.3|5908.3|1
1636109370000|2021-11-05 10:49:30|5915.3|5909.3|5914.8|5908.8|5915.3|5909.3|5914.8|5908.8|4
1636109380000|2021-11-05 10:49:40|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|0
1636109390000|2021-11-05 10:49:50|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|0
1636109400000|2021-11-05 10:50:00|5915.2|5909.2|5913.8|5907.8|5915.2|5909.2|5913.8|5907.8|1
1636109410000|2021-11-05 10:50:10|5913.3|5907.3|5913.4|5907.4|5913.8|5907.8|5913.3|5907.3|2
1636109420000|2021-11-05 10:50:20|5913.3|5907.3|5913.3|5907.3|5913.8|5907.8|5913.3|5907.3|0
1636109430000|2021-11-05 10:50:30|5913.4|5907.4|5913.8|5907.8|5913.8|5907.8|5913.3|5907.3|0
1636109460000|2021-11-05 10:51:00|5913.7|5907.7|5913.8|5907.8|5913.8|5907.8|5913.7|5907.7|1
1636109520000|2021-11-05 10:52:00|||||||||3
1636109610000|2021-11-05 10:53:30|||||||||1
1636109670000|2021-11-05 10:54:30|5914.2|5908.2|5913.8|5907.8|5914.2|5908.2|5913.8|5907.8|3
1636109710000|2021-11-05 10:55:10|5912.3|5906.3|5911.4|5905.4|5912.3|5906.3|5911.4|5905.4|23
1636109720000|2021-11-05 10:55:20|5910.3|5904.3|5908.8|5902.8|5910.3|5904.3|5908.4|5902.4|55
1636109730000|2021-11-05 10:55:30|5908.7|5902.7|5907.4|5901.4|5908.7|5902.7|5907.4|5901.4|4
1636109760000|2021-11-05 10:56:00|||||||||1
1636109780000|2021-11-05 10:56:20|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|1
1636109790000|2021-11-05 10:56:30|5907.8|5901.8|5907.4|5901.4|5907.8|5901.8|5907.4|5901.4|0
1636109800000|2021-11-05 10:56:40|||||||||1
1636109820000|2021-11-05 10:57:00|||||||||1
1636109830000|2021-11-05 10:57:10|||||||||4
1636109860000|2021-11-05 10:57:40|5907.9|5901.9|5910.3|5904.3|5910.8|5904.8|5907.9|5901.9|2
1636109900000|2021-11-05 10:58:20|5910.5|5904.5|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|0
1636109910000|2021-11-05 10:58:30|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|0
1636109930000|2021-11-05 10:58:50|5910.9|5904.9|5911.3|5905.3|5911.3|5905.3|5910.9|5904.9|0
1636109980000|2021-11-05 10:59:40|5910.8|5904.8|5911.3|5905.3|5911.3|5905.3|5910.8|5904.8|0
1636110000000|2021-11-05 11:00:00|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|1
1636110010000|2021-11-05 11:00:10|||||||||1
1636110020000|2021-11-05 11:00:20|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|1
1636110040000|2021-11-05 11:00:40|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|0
1636110090000|2021-11-05 11:01:30|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.2|5902.2|38
1636110110000|2021-11-05 11:01:50|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636110130000|2021-11-05 11:02:10|||||||||74
1636110140000|2021-11-05 11:02:20|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5905.2|5899.2|11
1636110150000|2021-11-05 11:02:30|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|1
1636110160000|2021-11-05 11:02:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|44
1636110170000|2021-11-05 11:02:50|||||||||3
1636110180000|2021-11-05 11:03:00|5902.8|5896.8|5900.2|5894.2|5902.8|5896.8|5899.7|5893.7|37
1636110190000|2021-11-05 11:03:10|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|1
1636110200000|2021-11-05 11:03:20|5899.7|5893.7|5896.4|5890.4|5900.2|5894.2|5896|5890|63
1636110210000|2021-11-05 11:03:30|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|1
1636110220000|2021-11-05 11:03:40|5896.9|5890.9|5896.8|5890.8|5897.5|5891.5|5896.8|5890.8|9
1636110230000|2021-11-05 11:03:50|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1636110240000|2021-11-05 11:04:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5895.4|5889.4|30
1636110250000|2021-11-05 11:04:10|5896.7|5890.7|5897.9|5891.9|5897.9|5891.9|5896.7|5890.7|4
1636110270000|2021-11-05 11:04:30|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1636110280000|2021-11-05 11:04:40|5895.9|5889.9|5895.8|5889.8|5895.9|5889.9|5895.8|5889.8|15
1636110290000|2021-11-05 11:04:50|5895.9|5889.9|5895.7|5889.7|5896.3|5890.3|5895.7|5889.7|50
1636110310000|2021-11-05 11:05:10|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|2
1636110320000|2021-11-05 11:05:20|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|10
1636110330000|2021-11-05 11:05:30|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636110350000|2021-11-05 11:05:50|5894.7|5888.7|5895.3|5889.3|5895.3|5889.3|5894.6|5888.6|2
1636110370000|2021-11-05 11:06:10|5895.2|5889.2|5894.8|5888.8|5895.2|5889.2|5894.8|5888.8|1
1636110410000|2021-11-05 11:06:50|5895.3|5889.3|5897.3|5891.3|5897.3|5891.3|5895.3|5889.3|3
1636110420000|2021-11-05 11:07:00|5897.2|5891.2|5897.8|5891.8|5897.8|5891.8|5897.2|5891.2|1
1636110430000|2021-11-05 11:07:10|5897.9|5891.9|5898.3|5892.3|5898.3|5892.3|5897.9|5891.9|0
1636110440000|2021-11-05 11:07:20|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|2
1636110450000|2021-11-05 11:07:30|5898.7|5892.7|5899.3|5893.3|5899.3|5893.3|5898.7|5892.7|1
1636110470000|2021-11-05 11:07:50|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|0
1636110480000|2021-11-05 11:08:00|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|1
1636110500000|2021-11-05 11:08:20|5900.2|5894.2|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|4
1636110520000|2021-11-05 11:08:40|||||||||1
1636110530000|2021-11-05 11:08:50|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|1
1636110540000|2021-11-05 11:09:00|5900.8|5894.8|5899.8|5893.8|5900.8|5894.8|5899.8|5893.8|2
1636110570000|2021-11-05 11:09:30|||||||||2
1636110580000|2021-11-05 11:09:40|||||||||1
1636110600000|2021-11-05 11:10:00|||||||||1
1636110630000|2021-11-05 11:10:30|5900.4|5894.4|5900.8|5894.8|5900.8|5894.8|5900.3|5894.3|1
1636110640000|2021-11-05 11:10:40|5900.9|5894.9|5901.3|5895.3|5901.3|5895.3|5900.9|5894.9|1
1636110650000|2021-11-05 11:10:50|5901.8|5895.8|5901.8|5895.8|5901.9|5895.9|5901.8|5895.8|0
1636110660000|2021-11-05 11:11:00|5902.3|5896.3|5904.3|5898.3|5904.3|5898.3|5902.3|5896.3|3
1636110670000|2021-11-05 11:11:10|5905.9|5899.9|5906.9|5900.9|5906.9|5900.9|5905.4|5899.4|10
1636110680000|2021-11-05 11:11:20|5906.4|5900.4|5906.3|5900.3|5907.4|5901.4|5906.3|5900.3|2
1636110690000|2021-11-05 11:11:30|5907.3|5901.3|5907.9|5901.9|5907.9|5901.9|5907.3|5901.3|0
1636110700000|2021-11-05 11:11:40|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|1
1636110720000|2021-11-05 11:12:00|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|2
1636110730000|2021-11-05 11:12:10|5908.3|5902.3|5906.8|5900.8|5908.3|5902.3|5906.8|5900.8|4
1636110770000|2021-11-05 11:12:50|5906.9|5900.9|5907.8|5901.8|5907.8|5901.8|5906.9|5900.9|0
1636110780000|2021-11-05 11:13:00|5907.4|5901.4|5907.3|5901.3|5907.4|5901.4|5907.3|5901.3|4
1636110880000|2021-11-05 11:14:40|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1636110890000|2021-11-05 11:14:50|5907.6|5901.6|5906.8|5900.8|5907.6|5901.6|5906.8|5900.8|1
1636110900000|2021-11-05 11:15:00|5906.9|5900.9|5906.8|5900.8|5906.9|5900.9|5906.8|5900.8|1
1636110990000|2021-11-05 11:16:30|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|0
1636111000000|2021-11-05 11:16:40|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|0
1636111010000|2021-11-05 11:16:50|||||||||1
1636111020000|2021-11-05 11:17:00|5906.5|5900.5|5906.3|5900.3|5906.5|5900.5|5906.3|5900.3|3
1636111030000|2021-11-05 11:17:10|5906.4|5900.4|5906.8|5900.8|5906.8|5900.8|5906.4|5900.4|1
1636111040000|2021-11-05 11:17:20|||||||||1
1636111050000|2021-11-05 11:17:30|||||||||1
1636111080000|2021-11-05 11:18:00|5907.2|5901.2|5907.3|5901.3|5907.3|5901.3|5907.2|5901.2|1
1636111120000|2021-11-05 11:18:40|5906.8|5900.8|5907.3|5901.3|5907.3|5901.3|5906.8|5900.8|10
1636111130000|2021-11-05 11:18:50|5907.2|5901.2|5906.8|5900.8|5907.2|5901.2|5906.8|5900.8|2
1636111160000|2021-11-05 11:19:20|5906.7|5900.7|5906.3|5900.3|5906.7|5900.7|5906.3|5900.3|2
1636111190000|2021-11-05 11:19:50|5906.4|5900.4|5906.8|5900.8|5906.8|5900.8|5906.4|5900.4|0
1636111230000|2021-11-05 11:20:30|5906.7|5900.7|5906.3|5900.3|5906.7|5900.7|5906.3|5900.3|1
1636111250000|2021-11-05 11:20:50|5904.7|5898.7|5905.3|5899.3|5905.3|5899.3|5904.7|5898.7|5
1636111260000|2021-11-05 11:21:00|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|2
1636111270000|2021-11-05 11:21:10|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.8|5898.8|1
1636111280000|2021-11-05 11:21:20|5905.2|5899.2|5904.8|5898.8|5905.2|5899.2|5904.8|5898.8|0
1636111300000|2021-11-05 11:21:40|||||||||1
1636111330000|2021-11-05 11:22:10|5904.7|5898.7|5903.2|5897.2|5904.7|5898.7|5903.2|5897.2|2
1636111340000|2021-11-05 11:22:20|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1636111350000|2021-11-05 11:22:30|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|0
1636111360000|2021-11-05 11:22:40|5903.8|5897.8|5903.3|5897.3|5903.8|5897.8|5903.3|5897.3|0
1636111380000|2021-11-05 11:23:00|5903.2|5897.2|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|0
1636111400000|2021-11-05 11:23:20|5903.4|5897.4|5902.8|5896.8|5903.4|5897.4|5902.8|5896.8|0
1636111420000|2021-11-05 11:23:40|5902.9|5896.9|5903.3|5897.3|5903.3|5897.3|5902.9|5896.9|0
1636111450000|2021-11-05 11:24:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1636111460000|2021-11-05 11:24:20|5902.2|5896.2|5902.2|5896.2|5902.8|5896.8|5902.2|5896.2|0
1636111470000|2021-11-05 11:24:30|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636111480000|2021-11-05 11:24:40|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5901.7|5895.7|2
1636111500000|2021-11-05 11:25:00|5902.2|5896.2|5902.7|5896.7|5903.3|5897.3|5902.2|5896.2|5
1636111510000|2021-11-05 11:25:10|5902.6|5896.6|5902.2|5896.2|5902.6|5896.6|5902.2|5896.2|0
1636111520000|2021-11-05 11:25:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636111540000|2021-11-05 11:25:40|5903.1|5897.1|5903.3|5897.3|5903.3|5897.3|5903.1|5897.1|1
1636111560000|2021-11-05 11:26:00|5903.9|5897.9|5904.4|5898.4|5904.4|5898.4|5903.9|5897.9|3
1636111570000|2021-11-05 11:26:10|5904.9|5898.9|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|0
1636111580000|2021-11-05 11:26:20|5905.5|5899.5|5904.8|5898.8|5905.9|5899.9|5904.8|5898.8|5
1636111640000|2021-11-05 11:27:20|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636111650000|2021-11-05 11:27:30|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|1
1636111680000|2021-11-05 11:28:00|5904.4|5898.4|5902.7|5896.7|5904.4|5898.4|5902.7|5896.7|4
1636111720000|2021-11-05 11:28:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1636111740000|2021-11-05 11:29:00|5902.7|5896.7|5902.7|5896.7|5902.8|5896.8|5902.7|5896.7|1
1636111780000|2021-11-05 11:29:40|5902.8|5896.8|5902.7|5896.7|5902.8|5896.8|5902.7|5896.7|0
1636111790000|2021-11-05 11:29:50|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1636111800000|2021-11-05 11:30:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636111810000|2021-11-05 11:30:10|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636111850000|2021-11-05 11:30:50|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1636111860000|2021-11-05 11:31:00|||||||||1
1636111880000|2021-11-05 11:31:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|0
1636111890000|2021-11-05 11:31:30|5901.8|5895.8|5900.2|5894.2|5901.8|5895.8|5900.2|5894.2|1
1636111900000|2021-11-05 11:31:40|5899.8|5893.8|5897.3|5891.3|5899.8|5893.8|5897.3|5891.3|0
1636111940000|2021-11-05 11:32:20|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|0
1636111960000|2021-11-05 11:32:40|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1636111980000|2021-11-05 11:33:00|5896.3|5890.3|5896.8|5890.8|5896.8|5890.8|5896.3|5890.3|1
1636112000000|2021-11-05 11:33:20|5896.2|5890.2|5895.8|5889.8|5896.2|5890.2|5895.8|5889.8|1
1636112010000|2021-11-05 11:33:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1636112020000|2021-11-05 11:33:40|5895.8|5889.8|5896.7|5890.7|5896.8|5890.8|5895.7|5889.7|0
1636112030000|2021-11-05 11:33:50|5896.3|5890.3|5896.8|5890.8|5896.8|5890.8|5896.3|5890.3|0
1636112040000|2021-11-05 11:34:00|5896.9|5890.9|5897.3|5891.3|5897.3|5891.3|5896.9|5890.9|2
1636112160000|2021-11-05 11:36:00|5897.4|5891.4|5897.8|5891.8|5897.8|5891.8|5897.4|5891.4|0
1636112210000|2021-11-05 11:36:50|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5896.3|5890.3|3
1636112220000|2021-11-05 11:37:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1636112250000|2021-11-05 11:37:30|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|1
1636112330000|2021-11-05 11:38:50|5897.5|5891.5|5897.3|5891.3|5897.5|5891.5|5897.3|5891.3|1
1636112340000|2021-11-05 11:39:00|5897.4|5891.4|5897.9|5891.9|5899.3|5893.3|5897.4|5891.4|8
1636112350000|2021-11-05 11:39:10|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|3
1636112370000|2021-11-05 11:39:30|||||||||2
1636112400000|2021-11-05 11:40:00|||||||||2
1636112430000|2021-11-05 11:40:30|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1636112440000|2021-11-05 11:40:40|5897.8|5891.8|5897.3|5891.3|5897.8|5891.8|5897.3|5891.3|0
1636112450000|2021-11-05 11:40:50|5897.8|5891.8|5898.8|5892.8|5898.8|5892.8|5897.8|5891.8|6
1636112460000|2021-11-05 11:41:00|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|3
1636112470000|2021-11-05 11:41:10|5898.2|5892.2|5897.8|5891.8|5898.2|5892.2|5897.8|5891.8|0
1636112490000|2021-11-05 11:41:30|5898.3|5892.3|5897.3|5891.3|5898.8|5892.8|5897.3|5891.3|2
1636112510000|2021-11-05 11:41:50|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|1
1636112520000|2021-11-05 11:42:00|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|3
1636112530000|2021-11-05 11:42:10|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|0
1636112540000|2021-11-05 11:42:20|||||||||2
1636112560000|2021-11-05 11:42:40|5897.3|5891.3|5898.8|5892.8|5898.8|5892.8|5897.3|5891.3|5
1636112570000|2021-11-05 11:42:50|5898.3|5892.3|5898.4|5892.4|5898.4|5892.4|5898.3|5892.3|0
1636112580000|2021-11-05 11:43:00|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1636112630000|2021-11-05 11:43:50|5898.9|5892.9|5897.8|5891.8|5898.9|5892.9|5897.8|5891.8|1
1636112640000|2021-11-05 11:44:00|5897.9|5891.9|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|0
1636112660000|2021-11-05 11:44:20|5898.2|5892.2|5897.3|5891.3|5898.2|5892.2|5897.2|5891.2|4
1636112670000|2021-11-05 11:44:30|5897.1|5891.1|5897.1|5891.1|5897.3|5891.3|5896.3|5890.3|0
1636112680000|2021-11-05 11:44:40|5896.4|5890.4|5896.3|5890.3|5897.3|5891.3|5896.3|5890.3|0
1636112690000|2021-11-05 11:44:50|5896.4|5890.4|5895.2|5889.2|5896.8|5890.8|5895.2|5889.2|4
1636112700000|2021-11-05 11:45:00|5895.7|5889.7|5895.8|5889.8|5896.3|5890.3|5895.7|5889.7|2
1636112710000|2021-11-05 11:45:10|5895.3|5889.3|5896.3|5890.3|5896.3|5890.3|5895.3|5889.3|1
1636112720000|2021-11-05 11:45:20|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1636112730000|2021-11-05 11:45:30|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|0
1636112740000|2021-11-05 11:45:40|5896.2|5890.2|5896.3|5890.3|5896.7|5890.7|5896.2|5890.2|0
1636112750000|2021-11-05 11:45:50|||||||||1
1636112760000|2021-11-05 11:46:00|5895.9|5889.9|5895.3|5889.3|5896.3|5890.3|5895.3|5889.3|1
1636112770000|2021-11-05 11:46:10|5895.2|5889.2|5894.8|5888.8|5895.2|5889.2|5894.8|5888.8|0
1636112780000|2021-11-05 11:46:20|5894.3|5888.3|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|0
1636112800000|2021-11-05 11:46:40|5892.7|5886.7|5891.3|5885.3|5892.8|5886.8|5890.7|5884.7|10
1636112820000|2021-11-05 11:47:00|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|4
1636112830000|2021-11-05 11:47:10|5887.8|5881.8|5887.2|5881.2|5887.8|5881.8|5887.2|5881.2|4
1636112840000|2021-11-05 11:47:20|5886.7|5880.7|5887.2|5881.2|5887.2|5881.2|5886.7|5880.7|44
1636112850000|2021-11-05 11:47:30|5887.3|5881.3|5887.2|5881.2|5887.3|5881.3|5887.2|5881.2|5
1636112870000|2021-11-05 11:47:50|||||||||7
1636112880000|2021-11-05 11:48:00|5887.1|5881.1|5887.1|5881.1|5887.2|5881.2|5886.7|5880.7|0
1636112890000|2021-11-05 11:48:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1636112900000|2021-11-05 11:48:20|||||||||8
1636112910000|2021-11-05 11:48:30|5886.7|5880.7|5887.2|5881.2|5887.2|5881.2|5886.7|5880.7|4
1636112920000|2021-11-05 11:48:40|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1636112930000|2021-11-05 11:48:50|5887.1|5881.1|5887.3|5881.3|5887.3|5881.3|5887.1|5881.1|1
1636112940000|2021-11-05 11:49:00|5887.7|5881.7|5888.2|5882.2|5888.2|5882.2|5887.7|5881.7|11
1636112950000|2021-11-05 11:49:10|5887.4|5881.4|5887.2|5881.2|5887.4|5881.4|5887.2|5881.2|1
1636112960000|2021-11-05 11:49:20|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5886.7|5880.7|0
1636112970000|2021-11-05 11:49:30|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|3
1636112980000|2021-11-05 11:49:40|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|2
1636113050000|2021-11-05 11:50:50|5888.3|5882.3|5888.7|5882.7|5889.1|5883.1|5888.3|5882.3|6
1636113060000|2021-11-05 11:51:00|5887.8|5881.8|5887.7|5881.7|5887.8|5881.8|5887.7|5881.7|2
1636113080000|2021-11-05 11:51:20|5887.8|5881.8|5887.7|5881.7|5888.4|5882.4|5887.7|5881.7|2
1636113090000|2021-11-05 11:51:30|5888.2|5882.2|5887.7|5881.7|5888.7|5882.7|5887.7|5881.7|1
1636113100000|2021-11-05 11:51:40|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636113150000|2021-11-05 11:52:30|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|1
1636113160000|2021-11-05 11:52:40|5888.2|5882.2|5887.8|5881.8|5888.2|5882.2|5887.8|5881.8|2
1636113170000|2021-11-05 11:52:50|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|1
1636113180000|2021-11-05 11:53:00|5887.2|5881.2|5886.7|5880.7|5887.2|5881.2|5886.7|5880.7|1
1636113230000|2021-11-05 11:53:50|5887.3|5881.3|5887.2|5881.2|5887.3|5881.3|5886.8|5880.8|5
1636113240000|2021-11-05 11:54:00|5887.7|5881.7|5887.7|5881.7|5888.4|5882.4|5887.7|5881.7|9
1636113260000|2021-11-05 11:54:20|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1636113270000|2021-11-05 11:54:30|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1636113280000|2021-11-05 11:54:40|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1636113290000|2021-11-05 11:54:50|5886.7|5880.7|5887.2|5881.2|5887.2|5881.2|5886.7|5880.7|2
1636113310000|2021-11-05 11:55:10|5887.3|5881.3|5887.8|5881.8|5888.3|5882.3|5887.3|5881.3|2
1636113320000|2021-11-05 11:55:20|5887.9|5881.9|5887.8|5881.8|5887.9|5881.9|5887.8|5881.8|0
1636113360000|2021-11-05 11:56:00|||||||||2
1636113380000|2021-11-05 11:56:20|5887.9|5881.9|5887.8|5881.8|5887.9|5881.9|5887.8|5881.8|0
1636113440000|2021-11-05 11:57:20|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1636113450000|2021-11-05 11:57:30|5888.3|5882.3|5887.8|5881.8|5888.3|5882.3|5887.8|5881.8|1
1636113470000|2021-11-05 11:57:50|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1636113480000|2021-11-05 11:58:00|5887.8|5881.8|5888.3|5882.3|5888.3|5882.3|5887.8|5881.8|2
1636113500000|2021-11-05 11:58:20|5888.4|5882.4|5890.9|5884.9|5890.9|5884.9|5888.4|5882.4|11
1636113520000|2021-11-05 11:58:40|5890.8|5884.8|5890.8|5884.8|5890.9|5884.9|5890.8|5884.8|0
1636113540000|2021-11-05 11:59:00|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.8|5884.8|7
1636113560000|2021-11-05 11:59:20|5890.8|5884.8|5891.9|5885.9|5891.9|5885.9|5890.8|5884.8|0
1636113570000|2021-11-05 11:59:30|5890.8|5884.8|5890.4|5884.4|5890.8|5884.8|5890.3|5884.3|1
1636113580000|2021-11-05 11:59:40|5890.3|5884.3|5890.4|5884.4|5890.4|5884.4|5890.3|5884.3|0
1636113590000|2021-11-05 11:59:50|5890.3|5884.3|5890.4|5884.4|5890.5|5884.5|5890.3|5884.3|1
1636113600000|2021-11-05 12:00:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1636113630000|2021-11-05 12:00:30|5889.3|5883.3|5889.9|5883.9|5889.9|5883.9|5889.3|5883.3|7
1636113640000|2021-11-05 12:00:40|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1636113670000|2021-11-05 12:01:10|5890.8|5884.8|5890.3|5884.3|5895.3|5889.3|5890.3|5884.3|5
1636113690000|2021-11-05 12:01:30|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|0
1636113730000|2021-11-05 12:02:10|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|1
1636113740000|2021-11-05 12:02:20|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|0
1636113750000|2021-11-05 12:02:30|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|2
1636113770000|2021-11-05 12:02:50|5889.3|5883.3|5889.8|5883.8|5889.8|5883.8|5889.3|5883.3|0
1636113780000|2021-11-05 12:03:00|5890.2|5884.2|5890.8|5884.8|5891.3|5885.3|5890.2|5884.2|4
1636113790000|2021-11-05 12:03:10|5890.9|5884.9|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|1
1636113800000|2021-11-05 12:03:20|5891.3|5885.3|5890.9|5884.9|5891.3|5885.3|5890.3|5884.3|1
1636113810000|2021-11-05 12:03:30|5891|5885|5891.3|5885.3|5891.4|5885.4|5890.9|5884.9|4
1636113820000|2021-11-05 12:03:40|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1636113830000|2021-11-05 12:03:50|5891|5885|5891.4|5885.4|5891.4|5885.4|5891|5885|1
1636113840000|2021-11-05 12:04:00|5890.9|5884.9|5891.4|5885.4|5892.4|5886.4|5890.9|5884.9|8
1636113850000|2021-11-05 12:04:10|5891.3|5885.3|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|0
1636113890000|2021-11-05 12:04:50|5890.8|5884.8|5890.9|5884.9|5892.7|5886.7|5890.8|5884.8|4
1636113900000|2021-11-05 12:05:00|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1636113920000|2021-11-05 12:05:20|5890.4|5884.4|5890.9|5884.9|5890.9|5884.9|5890.4|5884.4|2
1636113930000|2021-11-05 12:05:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1636113940000|2021-11-05 12:05:40|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1636113980000|2021-11-05 12:06:20|5891|5885|5891.4|5885.4|5891.4|5885.4|5891|5885|0
1636114000000|2021-11-05 12:06:40|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1636114010000|2021-11-05 12:06:50|5891.4|5885.4|5891.4|5885.4|5891.8|5885.8|5891.4|5885.4|2
1636114040000|2021-11-05 12:07:20|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.5|5885.5|0
1636114060000|2021-11-05 12:07:40|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.3|5885.3|2
1636114090000|2021-11-05 12:08:10|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.5|5885.5|0
1636114130000|2021-11-05 12:08:50|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1636114140000|2021-11-05 12:09:00|5890.9|5884.9|5891.4|5885.4|5892.2|5886.2|5890.9|5884.9|46
1636114150000|2021-11-05 12:09:10|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|1
1636114160000|2021-11-05 12:09:20|||||||||40
1636114170000|2021-11-05 12:09:30|5891.2|5885.2|5890.8|5884.8|5891.2|5885.2|5890.8|5884.8|2
1636114190000|2021-11-05 12:09:50|5890.7|5884.7|5890.4|5884.4|5890.7|5884.7|5890.3|5884.3|1
1636114200000|2021-11-05 12:10:00|5889.8|5883.8|5887.8|5881.8|5889.8|5883.8|5887.7|5881.7|10
1636114210000|2021-11-05 12:10:10|5887.7|5881.7|5887.2|5881.2|5887.7|5881.7|5887.2|5881.2|0
1636114220000|2021-11-05 12:10:20|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1636114230000|2021-11-05 12:10:30|5884.9|5878.9|5880.2|5874.2|5884.9|5878.9|5880.2|5874.2|3
1636114240000|2021-11-05 12:10:40|5877.1|5871.1|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|86
1636114270000|2021-11-05 12:11:10|5876.6|5870.6|5876.7|5870.7|5876.7|5870.7|5876.6|5870.6|1
1636114290000|2021-11-05 12:11:30|5876.8|5870.8|5876.3|5870.3|5877.2|5871.2|5876.3|5870.3|3
1636114300000|2021-11-05 12:11:40|5876.4|5870.4|5876.8|5870.8|5876.8|5870.8|5876.4|5870.4|0
1636114310000|2021-11-05 12:11:50|5876.7|5870.7|5876.7|5870.7|5876.8|5870.8|5875.7|5869.7|9
1636114320000|2021-11-05 12:12:00|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1636114330000|2021-11-05 12:12:10|||||||||3
1636114340000|2021-11-05 12:12:20|5876.9|5870.9|5876.7|5870.7|5877.3|5871.3|5876.7|5870.7|0
1636114350000|2021-11-05 12:12:30|5876.3|5870.3|5877.3|5871.3|5877.3|5871.3|5876.3|5870.3|0
1636114370000|2021-11-05 12:12:50|5877.2|5871.2|5876.8|5870.8|5877.2|5871.2|5876.8|5870.8|0
1636114380000|2021-11-05 12:13:00|5877.3|5871.3|5879.8|5873.8|5879.8|5873.8|5877.3|5871.3|1
1636114400000|2021-11-05 12:13:20|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.8|5873.8|2
1636114410000|2021-11-05 12:13:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1636114420000|2021-11-05 12:13:40|5880.9|5874.9|5880.9|5874.9|5884.8|5878.8|5880.8|5874.8|11
1636114430000|2021-11-05 12:13:50|5881.3|5875.3|5887.3|5881.3|5887.3|5881.3|5881.3|5875.3|37
1636114440000|2021-11-05 12:14:00|5888.2|5882.2|5889.6|5883.6|5890.8|5884.8|5888.2|5882.2|8
1636114450000|2021-11-05 12:14:10|5888.8|5882.8|5890.3|5884.3|5890.3|5884.3|5888.8|5882.8|1
1636114460000|2021-11-05 12:14:20|5890.4|5884.4|5890.3|5884.3|5890.4|5884.4|5890.3|5884.3|0
1636114470000|2021-11-05 12:14:30|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1636114500000|2021-11-05 12:15:00|5890.2|5884.2|5889.9|5883.9|5890.2|5884.2|5889.9|5883.9|2
1636114510000|2021-11-05 12:15:10|5890.4|5884.4|5889.9|5883.9|5890.4|5884.4|5889.9|5883.9|4
1636114520000|2021-11-05 12:15:20|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|0
1636114530000|2021-11-05 12:15:30|5890.5|5884.5|5890.9|5884.9|5890.9|5884.9|5890.5|5884.5|0
1636114540000|2021-11-05 12:15:40|5891.2|5885.2|5893.4|5887.4|5897.8|5891.8|5891.2|5885.2|14
1636114550000|2021-11-05 12:15:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1636114560000|2021-11-05 12:16:00|5892.2|5886.2|5891.9|5885.9|5893.1|5887.1|5891.9|5885.9|10
1636114570000|2021-11-05 12:16:10|5893.3|5887.3|5891.9|5885.9|5893.3|5887.3|5891.9|5885.9|2
1636114580000|2021-11-05 12:16:20|||||||||13
1636114610000|2021-11-05 12:16:50|||||||||3
1636114620000|2021-11-05 12:17:00|5896.8|5890.8|5893.1|5887.1|5896.8|5890.8|5893.1|5887.1|10
1636114630000|2021-11-05 12:17:10|5891.9|5885.9|5889.3|5883.3|5891.9|5885.9|5889.3|5883.3|8
1636114640000|2021-11-05 12:17:20|5889.2|5883.2|5889.8|5883.8|5889.8|5883.8|5888.8|5882.8|0
1636114680000|2021-11-05 12:18:00|5890|5884|5889.9|5883.9|5890.3|5884.3|5889.9|5883.9|0
1636114690000|2021-11-05 12:18:10|5889.7|5883.7|5888.8|5882.8|5889.7|5883.7|5888.8|5882.8|1
1636114700000|2021-11-05 12:18:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|2
1636114710000|2021-11-05 12:18:30|5887.7|5881.7|5887.8|5881.8|5887.8|5881.8|5887.7|5881.7|0
1636114720000|2021-11-05 12:18:40|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|2
1636114730000|2021-11-05 12:18:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1636114740000|2021-11-05 12:19:00|5888.8|5882.8|5890.4|5884.4|5891|5885|5888.8|5882.8|18
1636114750000|2021-11-05 12:19:10|5889.9|5883.9|5888.7|5882.7|5889.9|5883.9|5888.7|5882.7|0
1636114760000|2021-11-05 12:19:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1636114770000|2021-11-05 12:19:30|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1636114790000|2021-11-05 12:19:50|5890.2|5884.2|5889.8|5883.8|5890.2|5884.2|5889.8|5883.8|0
1636114800000|2021-11-05 12:20:00|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1636114810000|2021-11-05 12:20:10|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|1
1636114820000|2021-11-05 12:20:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1636114830000|2021-11-05 12:20:30|||||||||1
1636114850000|2021-11-05 12:20:50|||||||||2
1636114860000|2021-11-05 12:21:00|5888.5|5882.5|5888.3|5882.3|5888.5|5882.5|5888.3|5882.3|1
1636114870000|2021-11-05 12:21:10|||||||||1
1636114890000|2021-11-05 12:21:30|5888.2|5882.2|5887.8|5881.8|5888.2|5882.2|5887.8|5881.8|0
1636114900000|2021-11-05 12:21:40|5886.4|5880.4|5886.4|5880.4|5886.9|5880.9|5886.4|5880.4|1
1636114920000|2021-11-05 12:22:00|5886.3|5880.3|5885.8|5879.8|5886.3|5880.3|5885.8|5879.8|5
1636114950000|2021-11-05 12:22:30|5885.7|5879.7|5884.8|5878.8|5885.7|5879.7|5884.8|5878.8|0
1636114960000|2021-11-05 12:22:40|5885.3|5879.3|5886.8|5880.8|5887.2|5881.2|5885.3|5879.3|8
1636114970000|2021-11-05 12:22:50|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1636114980000|2021-11-05 12:23:00|5887.7|5881.7|5887.3|5881.3|5887.7|5881.7|5887.3|5881.3|5
1636114990000|2021-11-05 12:23:10|5887.2|5881.2|5887.3|5881.3|5887.3|5881.3|5887.2|5881.2|11
1636115000000|2021-11-05 12:23:20|5887.5|5881.5|5887.9|5881.9|5887.9|5881.9|5887.5|5881.5|2
1636115010000|2021-11-05 12:23:30|5887.5|5881.5|5887.4|5881.4|5887.5|5881.5|5887.4|5881.4|0
1636115040000|2021-11-05 12:24:00|5887.3|5881.3|5887.9|5881.9|5887.9|5881.9|5887.3|5881.3|6
1636115060000|2021-11-05 12:24:20|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1636115070000|2021-11-05 12:24:30|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5886.9|5880.9|1
1636115080000|2021-11-05 12:24:40|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1636115090000|2021-11-05 12:24:50|5886.4|5880.4|5886.8|5880.8|5886.8|5880.8|5886.4|5880.4|0
1636115100000|2021-11-05 12:25:00|5886.4|5880.4|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|0
1636115120000|2021-11-05 12:25:20|5886.5|5880.5|5886.4|5880.4|5886.9|5880.9|5886.4|5880.4|0
1636115130000|2021-11-05 12:25:30|5886.3|5880.3|5886.9|5880.9|5886.9|5880.9|5886.3|5880.3|0
1636115140000|2021-11-05 12:25:40|5886.8|5880.8|5886.8|5880.8|5886.9|5880.9|5886.8|5880.8|0
1636115150000|2021-11-05 12:25:50|5886.9|5880.9|5886.4|5880.4|5886.9|5880.9|5886.3|5880.3|0
1636115160000|2021-11-05 12:26:00|5886.3|5880.3|5886.3|5880.3|5886.4|5880.4|5886.3|5880.3|0
1636115170000|2021-11-05 12:26:10|5885.3|5879.3|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1636115190000|2021-11-05 12:26:30|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|3
1636115210000|2021-11-05 12:26:50|5883.5|5877.5|5881.9|5875.9|5883.5|5877.5|5881.9|5875.9|9
1636115220000|2021-11-05 12:27:00|5882.3|5876.3|5882.8|5876.8|5883.4|5877.4|5882.3|5876.3|7
1636115230000|2021-11-05 12:27:10|5882.9|5876.9|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|1
1636115240000|2021-11-05 12:27:20|5886.9|5880.9|5886.3|5880.3|5886.9|5880.9|5886.3|5880.3|12
1636115250000|2021-11-05 12:27:30|5886.8|5880.8|5886.4|5880.4|5886.8|5880.8|5886.3|5880.3|0
1636115260000|2021-11-05 12:27:40|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|0
1636115280000|2021-11-05 12:28:00|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1636115290000|2021-11-05 12:28:10|5886.3|5880.3|5886.9|5880.9|5886.9|5880.9|5886.3|5880.3|0
1636115300000|2021-11-05 12:28:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636115320000|2021-11-05 12:28:40|5886.9|5880.9|5887.3|5881.3|5887.3|5881.3|5886.9|5880.9|0
1636115330000|2021-11-05 12:28:50|||||||||1
1636115340000|2021-11-05 12:29:00|5887.4|5881.4|5888.4|5882.4|5888.4|5882.4|5886.7|5880.7|8
1636115350000|2021-11-05 12:29:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|2
1636115370000|2021-11-05 12:29:30|5888.6|5882.6|5885.4|5879.4|5888.6|5882.6|5885.4|5879.4|5
1636115380000|2021-11-05 12:29:40|5885.5|5879.5|5886.8|5880.8|5886.8|5880.8|5885.5|5879.5|1
1636115420000|2021-11-05 12:30:20|5886.7|5880.7|5886.8|5880.8|5886.8|5880.8|5885.8|5879.8|2
1636115430000|2021-11-05 12:30:30|||||||||2
1636115440000|2021-11-05 12:30:40|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|4
1636115450000|2021-11-05 12:30:50|5884.3|5878.3|5883.3|5877.3|5884.3|5878.3|5882.9|5876.9|0
1636115470000|2021-11-05 12:31:10|5882.9|5876.9|5878.4|5872.4|5882.9|5876.9|5878.4|5872.4|3
1636115480000|2021-11-05 12:31:20|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|1
1636115490000|2021-11-05 12:31:30|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|1
1636115500000|2021-11-05 12:31:40|||||||||1
1636115510000|2021-11-05 12:31:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5876.8|5870.8|1
1636115520000|2021-11-05 12:32:00|5876.8|5870.8|5875.2|5869.2|5876.8|5870.8|5875.2|5869.2|9
1636115530000|2021-11-05 12:32:10|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5
1636115540000|2021-11-05 12:32:20|5875.9|5869.9|5880.8|5874.8|5880.8|5874.8|5875.9|5869.9|16
1636115550000|2021-11-05 12:32:30|5882.2|5876.2|5886.8|5880.8|5886.8|5880.8|5882.2|5876.2|1
1636115560000|2021-11-05 12:32:40|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|2
1636115570000|2021-11-05 12:32:50|5884.4|5878.4|5884.8|5878.8|5884.8|5878.8|5884.4|5878.4|0
1636115590000|2021-11-05 12:33:10|5885.3|5879.3|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|0
1636115600000|2021-11-05 12:33:20|5884.9|5878.9|5885.3|5879.3|5885.3|5879.3|5884.9|5878.9|0
1636115630000|2021-11-05 12:33:50|5885.4|5879.4|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1636115640000|2021-11-05 12:34:00|5885.3|5879.3|5886.8|5880.8|5887.2|5881.2|5885.3|5879.3|2
1636115660000|2021-11-05 12:34:20|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|66
1636115670000|2021-11-05 12:34:30|5886.4|5880.4|5888.4|5882.4|5888.4|5882.4|5885.9|5879.9|3
1636115680000|2021-11-05 12:34:40|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|1
1636115690000|2021-11-05 12:34:50|5887.7|5881.7|5888.7|5882.7|5889|5883|5887.7|5881.7|5
1636115700000|2021-11-05 12:35:00|5888.8|5882.8|5891.7|5885.7|5895|5889|5888.8|5882.8|7
1636115710000|2021-11-05 12:35:10|5890.8|5884.8|5890.5|5884.5|5890.8|5884.8|5890.4|5884.4|7
1636115720000|2021-11-05 12:35:20|5891|5885|5891.2|5885.2|5891.2|5885.2|5891|5885|3
1636115730000|2021-11-05 12:35:30|5891.4|5885.4|5891.2|5885.2|5891.4|5885.4|5891.2|5885.2|1
1636115740000|2021-11-05 12:35:40|||||||||1
1636115750000|2021-11-05 12:35:50|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|1
1636115760000|2021-11-05 12:36:00|5892|5886|5894.5|5888.5|5896|5890|5892|5886|9
1636115770000|2021-11-05 12:36:10|5894|5888|5894|5888|5894|5888|5894|5888|0
1636115780000|2021-11-05 12:36:20|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1636115790000|2021-11-05 12:36:30|5894.4|5888.4|5894|5888|5894.4|5888.4|5894|5888|1
1636115810000|2021-11-05 12:36:50|5893.5|5887.5|5892.5|5886.5|5893.5|5887.5|5892.5|5886.5|4
1636115820000|2021-11-05 12:37:00|5899.5|5893.5|5903|5897|5903|5897|5899.5|5893.5|26
1636115830000|2021-11-05 12:37:10|5902.7|5896.7|5903|5897|5903.4|5897.4|5901|5895|2
1636115840000|2021-11-05 12:37:20|5902.5|5896.5|5902|5896|5902.7|5896.7|5900|5894|19
1636115850000|2021-11-05 12:37:30|5902.2|5896.2|5898.5|5892.5|5902.2|5896.2|5898.5|5892.5|18
1636115860000|2021-11-05 12:37:40|5901.7|5895.7|5902.5|5896.5|5902.9|5896.9|5901.7|5895.7|24
1636115870000|2021-11-05 12:37:50|5905.2|5899.2|5904.5|5898.5|5905.2|5899.2|5904.5|5898.5|3
1636115880000|2021-11-05 12:38:00|5905.4|5899.4|5905.5|5899.5|5906.5|5900.5|5905.4|5899.4|2
1636115900000|2021-11-05 12:38:20|5906|5900|5905.7|5899.7|5906|5900|5905.7|5899.7|4
1636115910000|2021-11-05 12:38:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|2
1636115920000|2021-11-05 12:38:40|5903.5|5897.5|5901|5895|5903.5|5897.5|5901|5895|2
1636115940000|2021-11-05 12:39:00|5901.2|5895.2|5904.2|5898.2|5905|5899|5901.2|5895.2|10
1636115950000|2021-11-05 12:39:10|5904|5898|5903.7|5897.7|5904|5898|5903.7|5897.7|0
1636115960000|2021-11-05 12:39:20|5903|5897|5901|5895|5903|5897|5901|5895|1
1636115970000|2021-11-05 12:39:30|5899.5|5893.5|5896.7|5890.7|5899.5|5893.5|5896.5|5890.5|8
1636115980000|2021-11-05 12:39:40|5896.5|5890.5|5895|5889|5896.5|5890.5|5895|5889|1
1636115990000|2021-11-05 12:39:50|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|2
1636116000000|2021-11-05 12:40:00|5895.2|5889.2|5895.5|5889.5|5896|5890|5895.2|5889.2|0
1636116020000|2021-11-05 12:40:20|5896|5890|5897.2|5891.2|5897.2|5891.2|5896|5890|3
1636116030000|2021-11-05 12:40:30|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1636116040000|2021-11-05 12:40:40|5898.2|5892.2|5900.5|5894.5|5900.5|5894.5|5898.2|5892.2|2
1636116060000|2021-11-05 12:41:00|5900.7|5894.7|5900.5|5894.5|5900.7|5894.7|5900.5|5894.5|2
1636116070000|2021-11-05 12:41:10|5900.7|5894.7|5900.7|5894.7|5901|5895|5900.5|5894.5|2
1636116080000|2021-11-05 12:41:20|5899.7|5893.7|5900|5894|5900|5894|5899.5|5893.5|1
1636116090000|2021-11-05 12:41:30|5900.2|5894.2|5900|5894|5900.2|5894.2|5900|5894|0
1636116110000|2021-11-05 12:41:50|5900.2|5894.2|5900.5|5894.5|5900.5|5894.5|5900.2|5894.2|0
1636116120000|2021-11-05 12:42:00|5900.4|5894.4|5900|5894|5900.4|5894.4|5900|5894|0
1636116140000|2021-11-05 12:42:20|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.2|5892.2|2
1636116150000|2021-11-05 12:42:30|5897.2|5891.2|5894.5|5888.5|5897.2|5891.2|5893.9|5887.9|3
1636116160000|2021-11-05 12:42:40|5895.5|5889.5|5896|5890|5896.7|5890.7|5895.5|5889.5|1
1636116170000|2021-11-05 12:42:50|5895.8|5889.8|5896.5|5890.5|5896.5|5890.5|5895|5889|2
1636116180000|2021-11-05 12:43:00|5896.4|5890.4|5896.5|5890.5|5896.5|5890.5|5896|5890|1
1636116190000|2021-11-05 12:43:10|5896|5890|5895|5889|5896|5890|5895|5889|2
1636116200000|2021-11-05 12:43:20|5894.7|5888.7|5895|5889|5895|5889|5894.7|5888.7|1
1636116210000|2021-11-05 12:43:30|5894.5|5888.5|5893.5|5887.5|5894.5|5888.5|5893|5887|1
1636116220000|2021-11-05 12:43:40|5893|5887|5891.5|5885.5|5893.5|5887.5|5891.5|5885.5|2
1636116230000|2021-11-05 12:43:50|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|1
1636116240000|2021-11-05 12:44:00|5890|5884|5897|5891|5897|5891|5890|5884|9
1636116250000|2021-11-05 12:44:10|5895|5889|5895|5889|5895|5889|5895|5889|1
1636116260000|2021-11-05 12:44:20|5894|5888|5896|5890|5896|5890|5894|5888|1
1636116270000|2021-11-05 12:44:30|5895.5|5889.5|5895|5889|5895.5|5889.5|5894.7|5888.7|2
1636116280000|2021-11-05 12:44:40|5894.6|5888.6|5893|5887|5894.6|5888.6|5893|5887|3
1636116290000|2021-11-05 12:44:50|5892.9|5886.9|5890.5|5884.5|5892.9|5886.9|5890.5|5884.5|8
1636119000000|2021-11-05 13:30:00|5877.5|5871.5|5872.3|5866.3|5877.9|5871.9|5871.4|5865.4|645
1636119010000|2021-11-05 13:30:10|5872.2|5866.2|5879.3|5873.3|5879.8|5873.8|5869.3|5863.3|153
1636119020000|2021-11-05 13:30:20|5879.8|5873.8|5872.8|5866.8|5881.2|5875.2|5872.8|5866.8|64
1636119030000|2021-11-05 13:30:30|5871.8|5865.8|5875.8|5869.8|5875.8|5869.8|5869.8|5863.8|73
1636119040000|2021-11-05 13:30:40|5875.9|5869.9|5872.8|5866.8|5877.3|5871.3|5869.8|5863.8|73
1636119050000|2021-11-05 13:30:50|5871.8|5865.8|5868.2|5862.2|5872.8|5866.8|5867.8|5861.8|72
1636119060000|2021-11-05 13:31:00|5868.3|5862.3|5875.8|5869.8|5875.8|5869.8|5867.8|5861.8|48
1636119070000|2021-11-05 13:31:10|5876.8|5870.8|5882.2|5876.2|5882.9|5876.9|5876.8|5870.8|32
1636119080000|2021-11-05 13:31:20|5882.3|5876.3|5874.8|5868.8|5882.8|5876.8|5874.3|5868.3|68
1636119090000|2021-11-05 13:31:30|5873.8|5867.8|5869.3|5863.3|5875.8|5869.8|5869.3|5863.3|17
1636119100000|2021-11-05 13:31:40|5868.8|5862.8|5868.3|5862.3|5870.8|5864.8|5867.8|5861.8|20
1636119110000|2021-11-05 13:31:50|5869.3|5863.3|5869.3|5863.3|5869.8|5863.8|5868.8|5862.8|16
1636119120000|2021-11-05 13:32:00|5868.9|5862.9|5868.8|5862.8|5871.4|5865.4|5868.8|5862.8|52
1636119130000|2021-11-05 13:32:10|5869.5|5863.5|5873.8|5867.8|5875.8|5869.8|5869.5|5863.5|28
1636119140000|2021-11-05 13:32:20|5873.9|5867.9|5874.8|5868.8|5876.2|5870.2|5873.7|5867.7|23
1636119150000|2021-11-05 13:32:30|5874.7|5868.7|5867.4|5861.4|5874.8|5868.8|5867.4|5861.4|34
1636119160000|2021-11-05 13:32:40|5867.5|5861.5|5857.8|5851.8|5868|5862|5857.8|5851.8|45
1636119170000|2021-11-05 13:32:50|5857.9|5851.9|5857.3|5851.3|5859.8|5853.8|5857.3|5851.3|75
1636119180000|2021-11-05 13:33:00|5854.8|5848.8|5855.4|5849.4|5856.5|5850.5|5854.8|5848.8|78
1636119190000|2021-11-05 13:33:10|5855.9|5849.9|5843.2|5837.2|5858.4|5852.4|5842.8|5836.8|61
1636119200000|2021-11-05 13:33:20|5842.7|5836.7|5842.8|5836.8|5845.8|5839.8|5842.2|5836.2|37
1636119210000|2021-11-05 13:33:30|5842.9|5836.9|5843.8|5837.8|5845.8|5839.8|5842.3|5836.3|50
1636119220000|2021-11-05 13:33:40|5843.7|5837.7|5842.1|5836.1|5843.7|5837.7|5840.8|5834.8|14
1636119230000|2021-11-05 13:33:50|5842.3|5836.3|5844.2|5838.2|5845.2|5839.2|5841.7|5835.7|18
1636119240000|2021-11-05 13:34:00|5844.3|5838.3|5841.7|5835.7|5844.3|5838.3|5841.3|5835.3|33
1636119250000|2021-11-05 13:34:10|5841.9|5835.9|5847.8|5841.8|5847.8|5841.8|5841.8|5835.8|12
1636119260000|2021-11-05 13:34:20|5849.4|5843.4|5842.8|5836.8|5849.4|5843.4|5842.8|5836.8|35
1636119270000|2021-11-05 13:34:30|5841.7|5835.7|5839.8|5833.8|5841.7|5835.7|5835.9|5829.9|50
1636119280000|2021-11-05 13:34:40|5839.7|5833.7|5844.3|5838.3|5844.3|5838.3|5839.7|5833.7|108
1636119290000|2021-11-05 13:34:50|5844.4|5838.4|5838.4|5832.4|5847.8|5841.8|5836.1|5830.1|24
1636119300000|2021-11-05 13:35:00|5837.9|5831.9|5844.9|5838.9|5846|5840|5837.9|5831.9|41
1636119310000|2021-11-05 13:35:10|5842.4|5836.4|5828.7|5822.7|5842.4|5836.4|5828.7|5822.7|62
1636119320000|2021-11-05 13:35:20|5828.5|5822.5|5824|5818|5829.2|5823.2|5824|5818|53
1636119330000|2021-11-05 13:35:30|5824.2|5818.2|5827.7|5821.7|5827.7|5821.7|5823.9|5817.9|39
1636119340000|2021-11-05 13:35:40|5827.5|5821.5|5825|5819|5827.7|5821.7|5825|5819|30
1636119350000|2021-11-05 13:35:50|5825.7|5819.7|5831.7|5825.7|5831.7|5825.7|5825|5819|29
1636119360000|2021-11-05 13:36:00|5833.7|5827.7|5838.7|5832.7|5839.7|5833.7|5833.5|5827.5|55
1636119370000|2021-11-05 13:36:10|5839|5833|5838.5|5832.5|5840.7|5834.7|5838|5832|19
1636119380000|2021-11-05 13:36:20|5837.5|5831.5|5832|5826|5837.5|5831.5|5829.5|5823.5|235
1636119390000|2021-11-05 13:36:30|5831.7|5825.7|5828|5822|5831.7|5825.7|5827.4|5821.4|23
1636119400000|2021-11-05 13:36:40|5828.7|5822.7|5829|5823|5831|5825|5828.7|5822.7|8
1636119410000|2021-11-05 13:36:50|5828.7|5822.7|5828|5822|5829.5|5823.5|5826.5|5820.5|36
1636119420000|2021-11-05 13:37:00|5827.5|5821.5|5819.5|5813.5|5830|5824|5819.5|5813.5|112
1636119430000|2021-11-05 13:37:10|5820.2|5814.2|5817.2|5811.2|5822|5816|5815.7|5809.7|55
1636119440000|2021-11-05 13:37:20|5817.5|5811.5|5821.5|5815.5|5822.5|5816.5|5817|5811|31
1636119450000|2021-11-05 13:37:30|5821.4|5815.4|5821.5|5815.5|5823|5817|5819|5813|19
1636119460000|2021-11-05 13:37:40|5822|5816|5822.5|5816.5|5822.5|5816.5|5818.5|5812.5|26
1636119470000|2021-11-05 13:37:50|5822|5816|5817|5811|5822|5816|5817|5811|19
1636119480000|2021-11-05 13:38:00|5814.5|5808.5|5811.2|5805.2|5817.4|5811.4|5811|5805|65
1636119490000|2021-11-05 13:38:10|5811|5805|5812.7|5806.7|5812.7|5806.7|5810.5|5804.5|52
1636119500000|2021-11-05 13:38:20|5813.8|5807.8|5823|5817|5823|5817|5813.8|5807.8|74
1636119510000|2021-11-05 13:38:30|5822.7|5816.7|5824|5818|5824|5818|5822.7|5816.7|9
1636119520000|2021-11-05 13:38:40|5825|5819|5834|5828|5835|5829|5824.5|5818.5|31
1636119530000|2021-11-05 13:38:50|5833.8|5827.8|5835|5829|5835|5829|5833|5827|23
1636119540000|2021-11-05 13:39:00|5834.5|5828.5|5831.4|5825.4|5836.2|5830.2|5831.4|5825.4|26
1636119550000|2021-11-05 13:39:10|5831|5825|5835.5|5829.5|5835.5|5829.5|5829|5823|52
1636119560000|2021-11-05 13:39:20|5835.2|5829.2|5837.2|5831.2|5837.2|5831.2|5834.5|5828.5|49
1636119570000|2021-11-05 13:39:30|5837.5|5831.5|5837|5831|5838.3|5832.3|5836.5|5830.5|11
1636119580000|2021-11-05 13:39:40|5837.8|5831.8|5835.8|5829.8|5837.8|5831.8|5834.5|5828.5|7
1636119590000|2021-11-05 13:39:50|5835.9|5829.9|5843.7|5837.7|5843.7|5837.7|5833|5827|15
1636119600000|2021-11-05 13:40:00|5844.9|5838.9|5856|5850|5856|5850|5844.9|5838.9|53
1636119610000|2021-11-05 13:40:10|5859.7|5853.7|5864|5858|5864|5858|5859.5|5853.5|39
1636119620000|2021-11-05 13:40:20|5864.3|5858.3|5866.3|5860.3|5871.8|5865.8|5864.3|5858.3|78
1636119630000|2021-11-05 13:40:30|5865.4|5859.4|5860.8|5854.8|5865.4|5859.4|5857.2|5851.2|34
1636119640000|2021-11-05 13:40:40|5861.3|5855.3|5860.5|5854.5|5861.5|5855.5|5857.7|5851.7|59
1636119650000|2021-11-05 13:40:50|5861|5855|5864|5858|5864|5858|5861|5855|25
1636119660000|2021-11-05 13:41:00|5864.2|5858.2|5859.7|5853.7|5864.2|5858.2|5856.8|5850.8|42
1636119670000|2021-11-05 13:41:10|5858.8|5852.8|5858.2|5852.2|5860.7|5854.7|5857.9|5851.9|28
1636119680000|2021-11-05 13:41:20|5858|5852|5849.9|5843.9|5858|5852|5849.9|5843.9|31
1636119690000|2021-11-05 13:41:30|5849.8|5843.8|5852.5|5846.5|5852.7|5846.7|5849.4|5843.4|11
1636119700000|2021-11-05 13:41:40|5852.4|5846.4|5853.9|5847.9|5855|5849|5851.9|5845.9|20
1636119710000|2021-11-05 13:41:50|5855.4|5849.4|5857|5851|5858.5|5852.5|5854.8|5848.8|37
1636119720000|2021-11-05 13:42:00|5858.5|5852.5|5855|5849|5858.5|5852.5|5851.9|5845.9|104
1636119730000|2021-11-05 13:42:10|5855.2|5849.2|5857|5851|5859.7|5853.7|5854.4|5848.4|44
1636119740000|2021-11-05 13:42:20|5856.5|5850.5|5855.5|5849.5|5856.7|5850.7|5855.4|5849.4|9
1636119750000|2021-11-05 13:42:30|5855|5849|5853.4|5847.4|5856|5850|5852.8|5846.8|16
1636119760000|2021-11-05 13:42:40|5853|5847|5853.3|5847.3|5853.3|5847.3|5852.8|5846.8|6
1636119770000|2021-11-05 13:42:50|5853.4|5847.4|5857.4|5851.4|5857.4|5851.4|5853.3|5847.3|60
1636119780000|2021-11-05 13:43:00|5857|5851|5849.9|5843.9|5857|5851|5849.9|5843.9|40
1636119790000|2021-11-05 13:43:10|5841|5835|5841|5835|5842.7|5836.7|5840.5|5834.5|15
1636119800000|2021-11-05 13:43:20|5842.5|5836.5|5840.5|5834.5|5843|5837|5840.5|5834.5|20
1636119810000|2021-11-05 13:43:30|5841|5835|5840|5834|5841|5835|5839.5|5833.5|11
1636119820000|2021-11-05 13:43:40|5841.3|5835.3|5835.5|5829.5|5841.3|5835.3|5835|5829|28
1636119830000|2021-11-05 13:43:50|5835.4|5829.4|5838.5|5832.5|5838.5|5832.5|5835|5829|19
1636119840000|2021-11-05 13:44:00|5838|5832|5843.7|5837.7|5846.9|5840.9|5838|5832|35
1636119850000|2021-11-05 13:44:10|5843.3|5837.3|5843.2|5837.2|5845.7|5839.7|5842.5|5836.5|20
1636119860000|2021-11-05 13:44:20|5843|5837|5848.5|5842.5|5848.5|5842.5|5843|5837|21
1636119870000|2021-11-05 13:44:30|5848|5842|5848.2|5842.2|5848.3|5842.3|5847.5|5841.5|4
1636119880000|2021-11-05 13:44:40|5848.5|5842.5|5848|5842|5851|5845|5848|5842|17
1636119890000|2021-11-05 13:44:50|5848.7|5842.7|5851.3|5845.3|5851.8|5845.8|5846.4|5840.4|16
1636119900000|2021-11-05 13:45:00|5850.3|5844.3|5841|5835|5850.3|5844.3|5840.5|5834.5|37
1636119910000|2021-11-05 13:45:10|5840.5|5834.5|5845.2|5839.2|5847.2|5841.2|5836|5830|15
1636119920000|2021-11-05 13:45:20|5846|5840|5849|5843|5850.7|5844.7|5846|5840|30
1636119930000|2021-11-05 13:45:30|5849.3|5843.3|5850.2|5844.2|5850.2|5844.2|5846.2|5840.2|25
1636119940000|2021-11-05 13:45:40|5849.8|5843.8|5842.3|5836.3|5849.8|5843.8|5842.3|5836.3|21
1636119950000|2021-11-05 13:45:50|5842.8|5836.8|5840.8|5834.8|5842.8|5836.8|5840.8|5834.8|7
1636119960000|2021-11-05 13:46:00|5841.3|5835.3|5840.8|5834.8|5846.3|5840.3|5839.2|5833.2|55
1636119970000|2021-11-05 13:46:10|5841.5|5835.5|5839.5|5833.5|5841.5|5835.5|5839|5833|25
1636119980000|2021-11-05 13:46:20|5839.7|5833.7|5843.8|5837.8|5844.3|5838.3|5839.7|5833.7|9
1636119990000|2021-11-05 13:46:30|5842.9|5836.9|5845.9|5839.9|5849.2|5843.2|5842.8|5836.8|18
1636120000000|2021-11-05 13:46:40|5844.9|5838.9|5844.8|5838.8|5846.2|5840.2|5843.3|5837.3|5
1636120010000|2021-11-05 13:46:50|5844.3|5838.3|5845.7|5839.7|5846.3|5840.3|5844.3|5838.3|19
1636120020000|2021-11-05 13:47:00|5846|5840|5845|5839|5846.5|5840.5|5844.5|5838.5|5
1636120030000|2021-11-05 13:47:10|5844|5838|5843|5837|5845|5839|5842|5836|11
1636120040000|2021-11-05 13:47:20|5846.2|5840.2|5848.3|5842.3|5848.3|5842.3|5846.2|5840.2|8
1636120050000|2021-11-05 13:47:30|5849.7|5843.7|5854.7|5848.7|5856.2|5850.2|5849.7|5843.7|26
1636120060000|2021-11-05 13:47:40|5855.2|5849.2|5855.3|5849.3|5855.4|5849.4|5852.8|5846.8|7
1636120070000|2021-11-05 13:47:50|5854.9|5848.9|5849.3|5843.3|5855.3|5849.3|5849.3|5843.3|8
1636120080000|2021-11-05 13:48:00|5849.8|5843.8|5843.2|5837.2|5850.8|5844.8|5843.2|5837.2|24
1636120090000|2021-11-05 13:48:10|5843.7|5837.7|5842|5836|5844|5838|5841.7|5835.7|0
1636120100000|2021-11-05 13:48:20|5840.7|5834.7|5842|5836|5843|5837|5840.7|5834.7|25
1636120110000|2021-11-05 13:48:30|5842.2|5836.2|5839.7|5833.7|5842.5|5836.5|5839.7|5833.7|7
1636120120000|2021-11-05 13:48:40|5839.8|5833.8|5842.7|5836.7|5843.5|5837.5|5839.7|5833.7|14
1636120130000|2021-11-05 13:48:50|5843|5837|5845.7|5839.7|5845.9|5839.9|5843|5837|10
1636120140000|2021-11-05 13:49:00|5845.9|5839.9|5845.2|5839.2|5847.7|5841.7|5844.7|5838.7|19
1636120150000|2021-11-05 13:49:10|5845|5839|5843.2|5837.2|5845.3|5839.3|5843.2|5837.2|4
1636120160000|2021-11-05 13:49:20|5843.5|5837.5|5840|5834|5843.5|5837.5|5839.5|5833.5|9
1636120170000|2021-11-05 13:49:30|5840.4|5834.4|5842.2|5836.2|5842.7|5836.7|5838.7|5832.7|30
1636120180000|2021-11-05 13:49:40|5842.5|5836.5|5850.5|5844.5|5851.5|5845.5|5842.5|5836.5|18
1636120190000|2021-11-05 13:49:50|5851|5845|5855|5849|5855|5849|5851|5845|10
1636120200000|2021-11-05 13:50:00|5855.2|5849.2|5854.5|5848.5|5855.3|5849.3|5852|5846|28
1636120210000|2021-11-05 13:50:10|5854.2|5848.2|5855|5849|5855.5|5849.5|5853.5|5847.5|13
1636120220000|2021-11-05 13:50:20|5854.9|5848.9|5851.7|5845.7|5855|5849|5851.2|5845.2|19
1636120230000|2021-11-05 13:50:30|5851.5|5845.5|5850.7|5844.7|5851.5|5845.5|5850.7|5844.7|5
1636120240000|2021-11-05 13:50:40|5851.7|5845.7|5851|5845|5852|5846|5851|5845|8
1636120250000|2021-11-05 13:50:50|5849.9|5843.9|5848.2|5842.2|5849.9|5843.9|5848|5842|24
1636120260000|2021-11-05 13:51:00|5848.7|5842.7|5849.2|5843.2|5851|5845|5848.2|5842.2|6
1636120270000|2021-11-05 13:51:10|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|2
1636120280000|2021-11-05 13:51:20|5850|5844|5850|5844|5850|5844|5849.4|5843.4|16
1636120290000|2021-11-05 13:51:30|5849.9|5843.9|5849.5|5843.5|5850.5|5844.5|5849.5|5843.5|5
1636120300000|2021-11-05 13:51:40|5849.2|5843.2|5851|5845|5851|5845|5849|5843|2
1636120310000|2021-11-05 13:51:50|5849.9|5843.9|5852.2|5846.2|5852.2|5846.2|5849|5843|9
1636120320000|2021-11-05 13:52:00|5852.5|5846.5|5853.5|5847.5|5854.4|5848.4|5852.5|5846.5|9
1636120330000|2021-11-05 13:52:10|5852|5846|5851.5|5845.5|5852.2|5846.2|5850|5844|5
1636120340000|2021-11-05 13:52:20|5853|5847|5854.4|5848.4|5854.4|5848.4|5852|5846|7
1636120350000|2021-11-05 13:52:30|5853|5847|5852.5|5846.5|5853.8|5847.8|5852.5|5846.5|3
1636120360000|2021-11-05 13:52:40|5852.2|5846.2|5851|5845|5852.2|5846.2|5851|5845|78
1636120370000|2021-11-05 13:52:50|5851.5|5845.5|5851.4|5845.4|5851.5|5845.5|5851.4|5845.4|3
1636120380000|2021-11-05 13:53:00|5851.5|5845.5|5853|5847|5854.8|5848.8|5851.4|5845.4|5
1636120390000|2021-11-05 13:53:10|5852.5|5846.5|5848.3|5842.3|5852.5|5846.5|5848.2|5842.2|10
1636120400000|2021-11-05 13:53:20|5849|5843|5850|5844|5850|5844|5849|5843|1
1636120410000|2021-11-05 13:53:30|5849.9|5843.9|5848|5842|5850|5844|5848|5842|7
1636120420000|2021-11-05 13:53:40|5847.4|5841.4|5845.4|5839.4|5847.4|5841.4|5845.4|5839.4|16
1636120430000|2021-11-05 13:53:50|5845.5|5839.5|5839.8|5833.8|5845.5|5839.5|5839.3|5833.3|27
1636120440000|2021-11-05 13:54:00|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|10
1636120450000|2021-11-05 13:54:10|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|36
1636120460000|2021-11-05 13:54:20|5839.7|5833.7|5839.8|5833.8|5839.8|5833.8|5839.7|5833.7|12
1636120470000|2021-11-05 13:54:30|5839.3|5833.3|5837.5|5831.5|5839.3|5833.3|5837.5|5831.5|7
1636120480000|2021-11-05 13:54:40|5837.9|5831.9|5832.8|5826.8|5837.9|5831.9|5831.2|5825.2|21
1636120490000|2021-11-05 13:54:50|5831.8|5825.8|5830.8|5824.8|5832.3|5826.3|5830.8|5824.8|4
1636120500000|2021-11-05 13:55:00|5830.7|5824.7|5829.3|5823.3|5831.3|5825.3|5829.3|5823.3|11
1636120510000|2021-11-05 13:55:10|5831.2|5825.2|5830.8|5824.8|5833.3|5827.3|5829.3|5823.3|46
1636120520000|2021-11-05 13:55:20|5831.3|5825.3|5836|5830|5836|5830|5831.3|5825.3|28
1636120530000|2021-11-05 13:55:30|5837.7|5831.7|5836.4|5830.4|5837.8|5831.8|5836.4|5830.4|20
1636120540000|2021-11-05 13:55:40|5836.7|5830.7|5836.8|5830.8|5836.8|5830.8|5834.8|5828.8|4
1636120550000|2021-11-05 13:55:50|5837.2|5831.2|5839.8|5833.8|5841.8|5835.8|5836.8|5830.8|15
1636120560000|2021-11-05 13:56:00|5840.3|5834.3|5834.8|5828.8|5840.3|5834.3|5833.7|5827.7|9
1636120570000|2021-11-05 13:56:10|5834.4|5828.4|5832.3|5826.3|5835.8|5829.8|5832.3|5826.3|22
1636120580000|2021-11-05 13:56:20|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.3|5825.3|0
1636120590000|2021-11-05 13:56:30|5831.9|5825.9|5829.8|5823.8|5832.8|5826.8|5829.8|5823.8|2
1636120600000|2021-11-05 13:56:40|5830.2|5824.2|5834.3|5828.3|5834.3|5828.3|5830.2|5824.2|8
1636120610000|2021-11-05 13:56:50|5833.9|5827.9|5834.8|5828.8|5835.3|5829.3|5832.8|5826.8|5
1636120620000|2021-11-05 13:57:00|5835.3|5829.3|5833.8|5827.8|5836.3|5830.3|5833.3|5827.3|8
1636120630000|2021-11-05 13:57:10|5834.8|5828.8|5836.8|5830.8|5836.8|5830.8|5834.8|5828.8|18
1636120640000|2021-11-05 13:57:20|5836.7|5830.7|5837.3|5831.3|5837.3|5831.3|5835.3|5829.3|10
1636120650000|2021-11-05 13:57:30|5836.9|5830.9|5834.8|5828.8|5836.9|5830.9|5834.8|5828.8|20
1636120660000|2021-11-05 13:57:40|5834.3|5828.3|5832.3|5826.3|5834.3|5828.3|5831.8|5825.8|5
1636120670000|2021-11-05 13:57:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5831.8|5825.8|9
1636120680000|2021-11-05 13:58:00|5832.4|5826.4|5835.8|5829.8|5836.3|5830.3|5832.3|5826.3|14
1636120690000|2021-11-05 13:58:10|5835.3|5829.3|5834.8|5828.8|5836.8|5830.8|5834.8|5828.8|39
1636120700000|2021-11-05 13:58:20|5834.3|5828.3|5834.8|5828.8|5834.8|5828.8|5834.3|5828.3|0
1636120710000|2021-11-05 13:58:30|5834.3|5828.3|5832.8|5826.8|5834.3|5828.3|5832.8|5826.8|1
1636120720000|2021-11-05 13:58:40|5833|5827|5831.4|5825.4|5833.5|5827.5|5831.4|5825.4|97
1636120730000|2021-11-05 13:58:50|5830.5|5824.5|5835.4|5829.4|5835.4|5829.4|5828.5|5822.5|113
1636120740000|2021-11-05 13:59:00|5835.5|5829.5|5836.9|5830.9|5840|5834|5835.5|5829.5|54
1636120750000|2021-11-05 13:59:10|5837|5831|5836.9|5830.9|5837|5831|5836.9|5830.9|3
1636120760000|2021-11-05 13:59:20|5837|5831|5834.9|5828.9|5840|5834|5834.9|5828.9|38
1636120770000|2021-11-05 13:59:30|5833|5827|5828.5|5822.5|5833|5827|5828.5|5822.5|4
1636120780000|2021-11-05 13:59:40|5828.2|5822.2|5830.5|5824.5|5832.5|5826.5|5827|5821|18
1636120790000|2021-11-05 13:59:50|5830|5824|5829|5823|5830.7|5824.7|5829|5823|6
1636120800000|2021-11-05 14:00:00|5829.5|5823.5|5829.4|5823.4|5829.5|5823.5|5828|5822|16
1636120810000|2021-11-05 14:00:10|5828.4|5822.4|5827|5821|5829|5823|5827|5821|22
1636120820000|2021-11-05 14:00:20|5828.5|5822.5|5835|5829|5835|5829|5828.5|5822.5|38
1636120830000|2021-11-05 14:00:30|5834.9|5828.9|5832|5826|5834.9|5828.9|5830.9|5824.9|2
1636120840000|2021-11-05 14:00:40|5832.5|5826.5|5832.4|5826.4|5832.5|5826.5|5832.3|5826.3|8
1636120850000|2021-11-05 14:00:50|5837.4|5831.4|5834.5|5828.5|5837.4|5831.4|5834.5|5828.5|8
1636120860000|2021-11-05 14:01:00|5834|5828|5835.8|5829.8|5835.8|5829.8|5833|5827|12
1636120870000|2021-11-05 14:01:10|5836.5|5830.5|5835|5829|5837|5831|5835|5829|5
1636120880000|2021-11-05 14:01:20|5835.2|5829.2|5833|5827|5836|5830|5833|5827|4
1636120890000|2021-11-05 14:01:30|5832|5826|5831|5825|5832|5826|5831|5825|3
1636120900000|2021-11-05 14:01:40|5832.9|5826.9|5834|5828|5834.9|5828.9|5832.9|5826.9|16
1636120910000|2021-11-05 14:01:50|5833.5|5827.5|5829.2|5823.2|5834.4|5828.4|5829.2|5823.2|27
1636120920000|2021-11-05 14:02:00|5829|5823|5828.5|5822.5|5830|5824|5828.5|5822.5|5
1636120930000|2021-11-05 14:02:10|5827|5821|5831|5825|5833.2|5827.2|5827|5821|16
1636120940000|2021-11-05 14:02:20|5831.4|5825.4|5833.5|5827.5|5834.4|5828.4|5831|5825|18
1636120950000|2021-11-05 14:02:30|5834|5828|5837|5831|5837.5|5831.5|5834|5828|15
1636120960000|2021-11-05 14:02:40|5836.7|5830.7|5840.4|5834.4|5841|5835|5835.5|5829.5|16
1636120970000|2021-11-05 14:02:50|5838.5|5832.5|5838|5832|5839|5833|5837.4|5831.4|3
1636120980000|2021-11-05 14:03:00|5837.5|5831.5|5837|5831|5839|5833|5837|5831|7
1636120990000|2021-11-05 14:03:10|5836.9|5830.9|5837.7|5831.7|5838.5|5832.5|5833|5827|12
1636121000000|2021-11-05 14:03:20|5838.2|5832.2|5834.9|5828.9|5838.5|5832.5|5834.9|5828.9|3
1636121010000|2021-11-05 14:03:30|5834.4|5828.4|5829|5823|5834.9|5828.9|5828.5|5822.5|6
1636121020000|2021-11-05 14:03:40|5828.7|5822.7|5828.5|5822.5|5829.5|5823.5|5827.4|5821.4|14
1636121030000|2021-11-05 14:03:50|5828.7|5822.7|5828.5|5822.5|5830|5824|5826|5820|17
1636121040000|2021-11-05 14:04:00|5829|5823|5833.4|5827.4|5835|5829|5829|5823|42
1636121050000|2021-11-05 14:04:10|5832.2|5826.2|5832.5|5826.5|5834|5828|5832|5826|3
1636121060000|2021-11-05 14:04:20|5838.2|5832.2|5833.5|5827.5|5838.2|5832.2|5833.5|5827.5|14
1636121070000|2021-11-05 14:04:30|5833.4|5827.4|5844|5838|5844.5|5838.5|5832.5|5826.5|12
1636121080000|2021-11-05 14:04:40|5843.9|5837.9|5848|5842|5848.5|5842.5|5843|5837|20
1636121090000|2021-11-05 14:04:50|5847|5841|5846|5840|5847|5841|5845|5839|28
1636121100000|2021-11-05 14:05:00|5844.5|5838.5|5844|5838|5846|5840|5843|5837|20
1636121110000|2021-11-05 14:05:10|5843.9|5837.9|5843|5837|5843.9|5837.9|5843|5837|14
1636121120000|2021-11-05 14:05:20|5842.8|5836.8|5841|5835|5844|5838|5840.8|5834.8|18
1636121130000|2021-11-05 14:05:30|5840.7|5834.7|5838.5|5832.5|5842|5836|5838.5|5832.5|7
1636121140000|2021-11-05 14:05:40|5838|5832|5836|5830|5838|5832|5836|5830|13
1636121150000|2021-11-05 14:05:50|5835|5829|5835|5829|5835|5829|5834.5|5828.5|21
1636121160000|2021-11-05 14:06:00|5836.2|5830.2|5837|5831|5838.5|5832.5|5834.5|5828.5|85
1636121170000|2021-11-05 14:06:10|5837.4|5831.4|5834.5|5828.5|5838|5832|5833.5|5827.5|18
1636121180000|2021-11-05 14:06:20|5834|5828|5829|5823|5834|5828|5829|5823|50
1636121190000|2021-11-05 14:06:30|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|18
1636121200000|2021-11-05 14:06:40|5829.7|5823.7|5829|5823|5829.7|5823.7|5829|5823|9
1636121210000|2021-11-05 14:06:50|5829.2|5823.2|5829.5|5823.5|5829.5|5823.5|5828.5|5822.5|8
1636121220000|2021-11-05 14:07:00|5829|5823|5830|5824|5830|5824|5829|5823|12
1636121230000|2021-11-05 14:07:10|5829.2|5823.2|5829|5823|5829.2|5823.2|5828.5|5822.5|5
1636121240000|2021-11-05 14:07:20|5829.4|5823.4|5834|5828|5834.4|5828.4|5829.4|5823.4|18
1636121250000|2021-11-05 14:07:30|5833.3|5827.3|5836.9|5830.9|5837|5831|5833|5827|24
1636121260000|2021-11-05 14:07:40|5836.5|5830.5|5840|5834|5840|5834|5836.5|5830.5|19
1636121270000|2021-11-05 14:07:50|5840.5|5834.5|5842|5836|5844|5838|5840|5834|8
1636121280000|2021-11-05 14:08:00|5842.8|5836.8|5838|5832|5843|5837|5838|5832|63
1636121290000|2021-11-05 14:08:10|5838.2|5832.2|5839|5833|5840|5834|5838|5832|5
1636121300000|2021-11-05 14:08:20|5838|5832|5836.5|5830.5|5838.5|5832.5|5836.5|5830.5|13
1636121310000|2021-11-05 14:08:30|5836.3|5830.3|5837|5831|5838|5832|5835.5|5829.5|4
1636121320000|2021-11-05 14:08:40|5836.5|5830.5|5833.9|5827.9|5837|5831|5832.9|5826.9|11
1636121330000|2021-11-05 14:08:50|5833.8|5827.8|5833|5827|5833.8|5827.8|5833|5827|1
1636121340000|2021-11-05 14:09:00|5832.5|5826.5|5837.9|5831.9|5837.9|5831.9|5832.5|5826.5|19
1636121350000|2021-11-05 14:09:10|5837.5|5831.5|5845|5839|5845|5839|5837.5|5831.5|14
1636121360000|2021-11-05 14:09:20|5847|5841|5852|5846|5856.4|5850.4|5847|5841|31
1636121370000|2021-11-05 14:09:30|5852.5|5846.5|5852.5|5846.5|5854|5848|5851.5|5845.5|20
1636121380000|2021-11-05 14:09:40|5852.4|5846.4|5848|5842|5852.5|5846.5|5847.5|5841.5|42
1636121390000|2021-11-05 14:09:50|5847.5|5841.5|5852|5846|5853.2|5847.2|5847.5|5841.5|17
1636121400000|2021-11-05 14:10:00|5850.5|5844.5|5852.5|5846.5|5852.5|5846.5|5847|5841|16
1636121410000|2021-11-05 14:10:10|5852.4|5846.4|5853|5847|5853|5847|5849.5|5843.5|9
1636121420000|2021-11-05 14:10:20|5853.2|5847.2|5856|5850|5856|5850|5853.2|5847.2|12
1636121430000|2021-11-05 14:10:30|5857|5851|5851|5845|5857|5851|5851|5845|3
1636121440000|2021-11-05 14:10:40|5852.2|5846.2|5854.5|5848.5|5855|5849|5851|5845|23
1636121450000|2021-11-05 14:10:50|5854|5848|5853|5847|5854|5848|5851.5|5845.5|11
1636121460000|2021-11-05 14:11:00|5854.5|5848.5|5855.5|5849.5|5856|5850|5854.5|5848.5|14
1636121470000|2021-11-05 14:11:10|5856.5|5850.5|5855|5849|5857|5851|5855|5849|23
1636121480000|2021-11-05 14:11:20|5855.5|5849.5|5863.5|5857.5|5863.5|5857.5|5855.5|5849.5|10
1636121490000|2021-11-05 14:11:30|5863.2|5857.2|5861|5855|5863.2|5857.2|5860.2|5854.2|10
1636121500000|2021-11-05 14:11:40|5861.5|5855.5|5862.5|5856.5|5863|5857|5860.2|5854.2|16
1636121510000|2021-11-05 14:11:50|5862.8|5856.8|5859|5853|5864.9|5858.9|5858|5852|24
1636121520000|2021-11-05 14:12:00|5859.2|5853.2|5856|5850|5859.9|5853.9|5854.7|5848.7|37
1636121530000|2021-11-05 14:12:10|5855|5849|5848.5|5842.5|5855|5849|5846.9|5840.9|21
1636121540000|2021-11-05 14:12:20|5849|5843|5842.5|5836.5|5849.5|5843.5|5842.5|5836.5|33
1636121550000|2021-11-05 14:12:30|5842.9|5836.9|5844.5|5838.5|5845|5839|5842.7|5836.7|8
1636121560000|2021-11-05 14:12:40|5844.4|5838.4|5841|5835|5845|5839|5840|5834|9
1636121570000|2021-11-05 14:12:50|5842.2|5836.2|5842|5836|5845|5839|5841|5835|6
1636121580000|2021-11-05 14:13:00|5840|5834|5841.8|5835.8|5841.8|5835.8|5838.3|5832.3|71
1636121590000|2021-11-05 14:13:10|5841.3|5835.3|5847.8|5841.8|5847.8|5841.8|5841.3|5835.3|7
1636121600000|2021-11-05 14:13:20|5848.8|5842.8|5846.2|5840.2|5848.8|5842.8|5846.2|5840.2|6
1636121610000|2021-11-05 14:13:30|5847.1|5841.1|5846.2|5840.2|5847.8|5841.8|5846.2|5840.2|16
1636121620000|2021-11-05 14:13:40|5845.4|5839.4|5841.8|5835.8|5845.4|5839.4|5841.8|5835.8|3
1636121630000|2021-11-05 14:13:50|5842.4|5836.4|5842.8|5836.8|5843.2|5837.2|5842.4|5836.4|8
1636121640000|2021-11-05 14:14:00|5841.8|5835.8|5843.3|5837.3|5844.8|5838.8|5841.8|5835.8|16
1636121650000|2021-11-05 14:14:10|5843.4|5837.4|5843.3|5837.3|5844.4|5838.4|5843.3|5837.3|5
1636121660000|2021-11-05 14:14:20|5842.9|5836.9|5841.8|5835.8|5842.9|5836.9|5841.8|5835.8|2
1636121670000|2021-11-05 14:14:30|5841.3|5835.3|5841.2|5835.2|5841.3|5835.3|5841.2|5835.2|2
1636121680000|2021-11-05 14:14:40|5839.7|5833.7|5839.8|5833.8|5839.8|5833.8|5839.7|5833.7|6
1636121690000|2021-11-05 14:14:50|5839.9|5833.9|5838.2|5832.2|5839.9|5833.9|5838.2|5832.2|8
1636121700000|2021-11-05 14:15:00|5838.1|5832.1|5840.3|5834.3|5840.3|5834.3|5836.1|5830.1|18
1636121710000|2021-11-05 14:15:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5839.9|5833.9|32
1636121720000|2021-11-05 14:15:20|5841.2|5835.2|5840.2|5834.2|5841.3|5835.3|5840.2|5834.2|13
1636121730000|2021-11-05 14:15:30|||||||||1
1636121740000|2021-11-05 14:15:40|5840.3|5834.3|5843.3|5837.3|5843.3|5837.3|5840.2|5834.2|21
1636121750000|2021-11-05 14:15:50|5843.1|5837.1|5841.8|5835.8|5843.3|5837.3|5841.8|5835.8|15
1636121760000|2021-11-05 14:16:00|5841.3|5835.3|5837.8|5831.8|5841.3|5835.3|5837.8|5831.8|14
1636121770000|2021-11-05 14:16:10|5836.3|5830.3|5835.3|5829.3|5836.3|5830.3|5835.2|5829.2|7
1636121780000|2021-11-05 14:16:20|5835.4|5829.4|5835.3|5829.3|5835.8|5829.8|5834.7|5828.7|5
1636121790000|2021-11-05 14:16:30|5836.3|5830.3|5836.8|5830.8|5837.8|5831.8|5835.8|5829.8|12
1636121800000|2021-11-05 14:16:40|5836.3|5830.3|5836.8|5830.8|5837.4|5831.4|5836.3|5830.3|7
1636121810000|2021-11-05 14:16:50|5836.7|5830.7|5835.8|5829.8|5836.8|5830.8|5835.3|5829.3|14
1636121820000|2021-11-05 14:17:00|5835.4|5829.4|5832.8|5826.8|5835.4|5829.4|5832.8|5826.8|13
1636121830000|2021-11-05 14:17:10|5832.7|5826.7|5830.2|5824.2|5832.7|5826.7|5830.2|5824.2|9
1636121840000|2021-11-05 14:17:20|5830.9|5824.9|5829.7|5823.7|5831.3|5825.3|5829.7|5823.7|15
1636121850000|2021-11-05 14:17:30|5830.3|5824.3|5830.2|5824.2|5830.3|5824.3|5830.2|5824.2|8
1636121860000|2021-11-05 14:17:40|5830.3|5824.3|5832.8|5826.8|5832.8|5826.8|5830.3|5824.3|6
1636121870000|2021-11-05 14:17:50|5832.4|5826.4|5831.3|5825.3|5832.4|5826.4|5830.9|5824.9|6
1636121880000|2021-11-05 14:18:00|5830.8|5824.8|5832.8|5826.8|5833.3|5827.3|5830.8|5824.8|12
1636121890000|2021-11-05 14:18:10|5833.3|5827.3|5834.2|5828.2|5834.8|5828.8|5832.3|5826.3|18
1636121900000|2021-11-05 14:18:20|5834.1|5828.1|5833.7|5827.7|5834.2|5828.2|5833.7|5827.7|8
1636121910000|2021-11-05 14:18:30|5832.4|5826.4|5834.8|5828.8|5835.3|5829.3|5832.4|5826.4|9
1636121920000|2021-11-05 14:18:40|5835.2|5829.2|5834.8|5828.8|5835.2|5829.2|5834.8|5828.8|3
1636121930000|2021-11-05 14:18:50|5834.7|5828.7|5833.2|5827.2|5834.8|5828.8|5833.2|5827.2|1
1636121940000|2021-11-05 14:19:00|5833.3|5827.3|5834.8|5828.8|5835.8|5829.8|5833.2|5827.2|16
1636121950000|2021-11-05 14:19:10|5835.4|5829.4|5833.2|5827.2|5835.8|5829.8|5833.2|5827.2|5
1636121960000|2021-11-05 14:19:20|5833.3|5827.3|5833.2|5827.2|5833.3|5827.3|5833.2|5827.2|3
1636121970000|2021-11-05 14:19:30|5832.2|5826.2|5832.8|5826.8|5833.3|5827.3|5832.2|5826.2|7
1636121980000|2021-11-05 14:19:40|5832.2|5826.2|5830.2|5824.2|5832.2|5826.2|5829.7|5823.7|36
1636121990000|2021-11-05 14:19:50|5830.7|5824.7|5830.2|5824.2|5831.1|5825.1|5830.2|5824.2|6
1636122000000|2021-11-05 14:20:00|5829.7|5823.7|5830.2|5824.2|5830.2|5824.2|5829.7|5823.7|13
1636122010000|2021-11-05 14:20:10|5830.1|5824.1|5830.2|5824.2|5830.3|5824.3|5830.1|5824.1|9
1636122020000|2021-11-05 14:20:20|||||||||1
1636122030000|2021-11-05 14:20:30|5829.8|5823.8|5830.2|5824.2|5830.3|5824.3|5829.7|5823.7|10
1636122040000|2021-11-05 14:20:40|5830.3|5824.3|5830.8|5824.8|5830.9|5824.9|5830.3|5824.3|5
1636122050000|2021-11-05 14:20:50|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830.2|5824.2|2
1636122060000|2021-11-05 14:21:00|5829.9|5823.9|5825.8|5819.8|5829.9|5823.9|5825.8|5819.8|12
1636122070000|2021-11-05 14:21:10|5825.3|5819.3|5823.8|5817.8|5825.3|5819.3|5823.2|5817.2|23
1636122080000|2021-11-05 14:21:20|5823.7|5817.7|5822.1|5816.1|5823.7|5817.7|5821.7|5815.7|20
1636122090000|2021-11-05 14:21:30|5821.7|5815.7|5822.3|5816.3|5822.3|5816.3|5821.7|5815.7|9
1636122100000|2021-11-05 14:21:40|5822.2|5816.2|5822.9|5816.9|5823.4|5817.4|5821.8|5815.8|8
1636122110000|2021-11-05 14:21:50|5822.8|5816.8|5822.2|5816.2|5822.8|5816.8|5822.2|5816.2|3
1636122120000|2021-11-05 14:22:00|5823.3|5817.3|5823.8|5817.8|5825.3|5819.3|5823.3|5817.3|10
1636122130000|2021-11-05 14:22:10|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5820.3|5814.3|10
1636122140000|2021-11-05 14:22:20|5823.2|5817.2|5822.8|5816.8|5823.8|5817.8|5822.8|5816.8|10
1636122150000|2021-11-05 14:22:30|||||||||2
1636122160000|2021-11-05 14:22:40|5822.9|5816.9|5823.3|5817.3|5823.3|5817.3|5822.9|5816.9|2
1636122170000|2021-11-05 14:22:50|5821.8|5815.8|5824.3|5818.3|5825.4|5819.4|5821.8|5815.8|32
1636122180000|2021-11-05 14:23:00|5824.8|5818.8|5824.8|5818.8|5825.1|5819.1|5823.8|5817.8|16
1636122190000|2021-11-05 14:23:10|5824.7|5818.7|5826.7|5820.7|5826.7|5820.7|5824.3|5818.3|15
1636122200000|2021-11-05 14:23:20|5825.9|5819.9|5825.4|5819.4|5826.7|5820.7|5825.4|5819.4|10
1636122210000|2021-11-05 14:23:30|5827.3|5821.3|5830.8|5824.8|5830.8|5824.8|5827.3|5821.3|14
1636122220000|2021-11-05 14:23:40|5830.3|5824.3|5830.4|5824.4|5830.4|5824.4|5830.3|5824.3|5
1636122230000|2021-11-05 14:23:50|5830.8|5824.8|5830.8|5824.8|5831.8|5825.8|5830.2|5824.2|7
1636122240000|2021-11-05 14:24:00|5831.2|5825.2|5831.8|5825.8|5831.8|5825.8|5829.8|5823.8|16
1636122250000|2021-11-05 14:24:10|5835.8|5829.8|5832.9|5826.9|5835.8|5829.8|5831.3|5825.3|14
1636122260000|2021-11-05 14:24:20|5832.8|5826.8|5837.8|5831.8|5838.3|5832.3|5832.8|5826.8|1
1636122270000|2021-11-05 14:24:30|5837.7|5831.7|5833.8|5827.8|5837.7|5831.7|5833.8|5827.8|3
1636122280000|2021-11-05 14:24:40|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|2
1636122290000|2021-11-05 14:24:50|5833.5|5827.5|5833.8|5827.8|5834.8|5828.8|5831.8|5825.8|21
1636122300000|2021-11-05 14:25:00|5833.9|5827.9|5832.3|5826.3|5833.9|5827.9|5832.3|5826.3|4
1636122310000|2021-11-05 14:25:10|5831.9|5825.9|5831.9|5825.9|5832.3|5826.3|5831.9|5825.9|8
1636122320000|2021-11-05 14:25:20|5830.9|5824.9|5834.8|5828.8|5836.8|5830.8|5830.9|5824.9|16
1636122330000|2021-11-05 14:25:30|5835.2|5829.2|5835.2|5829.2|5835.3|5829.3|5834.7|5828.7|14
1636122340000|2021-11-05 14:25:40|5835.3|5829.3|5831.3|5825.3|5835.3|5829.3|5831.3|5825.3|25
1636122350000|2021-11-05 14:25:50|5830.9|5824.9|5831.3|5825.3|5831.3|5825.3|5830.9|5824.9|7
1636122360000|2021-11-05 14:26:00|5830.9|5824.9|5835.2|5829.2|5835.2|5829.2|5830.5|5824.5|15
1636122370000|2021-11-05 14:26:10|5836.2|5830.2|5835.8|5829.8|5836.2|5830.2|5835.8|5829.8|3
1636122380000|2021-11-05 14:26:20|5835.3|5829.3|5837.8|5831.8|5838.8|5832.8|5835.3|5829.3|13
1636122390000|2021-11-05 14:26:30|5838.8|5832.8|5837.8|5831.8|5838.8|5832.8|5837.8|5831.8|9
1636122400000|2021-11-05 14:26:40|||||||||4
1636122410000|2021-11-05 14:26:50|5838.3|5832.3|5842.8|5836.8|5842.8|5836.8|5838.3|5832.3|13
1636122420000|2021-11-05 14:27:00|5842.3|5836.3|5840.3|5834.3|5842.3|5836.3|5839.9|5833.9|22
1636122430000|2021-11-05 14:27:10|5841.1|5835.1|5842.3|5836.3|5842.3|5836.3|5840.3|5834.3|13
1636122440000|2021-11-05 14:27:20|5842.1|5836.1|5846.3|5840.3|5846.3|5840.3|5841.8|5835.8|38
1636122450000|2021-11-05 14:27:30|5845.3|5839.3|5845.8|5839.8|5847.7|5841.7|5845.3|5839.3|96
1636122460000|2021-11-05 14:27:40|5845.3|5839.3|5843.2|5837.2|5845.6|5839.6|5843.2|5837.2|51
1636122470000|2021-11-05 14:27:50|5843.6|5837.6|5843.3|5837.3|5843.6|5837.6|5843.2|5837.2|8
1636122480000|2021-11-05 14:28:00|5843.2|5837.2|5843.2|5837.2|5843.6|5837.6|5843.2|5837.2|40
1636122490000|2021-11-05 14:28:10|5842.4|5836.4|5838.7|5832.7|5842.4|5836.4|5838.3|5832.3|41
1636122500000|2021-11-05 14:28:20|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5837.3|5831.3|8
1636122510000|2021-11-05 14:28:30|5838.8|5832.8|5840.8|5834.8|5840.8|5834.8|5838.8|5832.8|27
1636122520000|2021-11-05 14:28:40|5840.3|5834.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|8
1636122530000|2021-11-05 14:28:50|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|11
1636122540000|2021-11-05 14:29:00|5836.9|5830.9|5837.2|5831.2|5838.8|5832.8|5836.8|5830.8|17
1636122550000|2021-11-05 14:29:10|5836.8|5830.8|5839.3|5833.3|5839.3|5833.3|5836.7|5830.7|7
1636122560000|2021-11-05 14:29:20|5839.7|5833.7|5840.2|5834.2|5840.8|5834.8|5839.7|5833.7|8
1636122570000|2021-11-05 14:29:30|5840.3|5834.3|5838.7|5832.7|5840.3|5834.3|5838.7|5832.7|8
1636122580000|2021-11-05 14:29:40|5839.2|5833.2|5838.7|5832.7|5839.2|5833.2|5838.6|5832.6|9
1636122590000|2021-11-05 14:29:50|5837.8|5831.8|5838.7|5832.7|5838.7|5832.7|5837.8|5831.8|5
1636122600000|2021-11-05 14:30:00|5837.9|5831.9|5841.2|5835.2|5843.2|5837.2|5837.9|5831.9|10
1636122610000|2021-11-05 14:30:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|7
1636122620000|2021-11-05 14:30:20|5840.3|5834.3|5840.2|5834.2|5840.3|5834.3|5839.7|5833.7|0
1636122630000|2021-11-05 14:30:30|5842.1|5836.1|5840.7|5834.7|5842.1|5836.1|5839.9|5833.9|11
1636122640000|2021-11-05 14:30:40|5841.1|5835.1|5841.4|5835.4|5841.7|5835.7|5840.6|5834.6|14
1636122650000|2021-11-05 14:30:50|5841.6|5835.6|5840.9|5834.9|5842.1|5836.1|5840.9|5834.9|6
1636122660000|2021-11-05 14:31:00|5841.1|5835.1|5841.9|5835.9|5842.1|5836.1|5841.1|5835.1|5
1636122670000|2021-11-05 14:31:10|5841.8|5835.8|5839.9|5833.9|5841.8|5835.8|5839.9|5833.9|8
1636122680000|2021-11-05 14:31:20|5840.1|5834.1|5841.1|5835.1|5841.6|5835.6|5839.9|5833.9|14
1636122690000|2021-11-05 14:31:30|5842.4|5836.4|5841.1|5835.1|5843.1|5837.1|5840.6|5834.6|12
1636122700000|2021-11-05 14:31:40|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1636122710000|2021-11-05 14:31:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|2
1636122720000|2021-11-05 14:32:00|5839.8|5833.8|5843.6|5837.6|5843.6|5837.6|5839.8|5833.8|22
1636122730000|2021-11-05 14:32:10|5843.2|5837.2|5841.1|5835.1|5843.2|5837.2|5840.9|5834.9|23
1636122740000|2021-11-05 14:32:20|5841.4|5835.4|5844.6|5838.6|5845.9|5839.9|5841.4|5835.4|25
1636122750000|2021-11-05 14:32:30|5844.4|5838.4|5844.6|5838.6|5845.1|5839.1|5844.1|5838.1|1
1636122760000|2021-11-05 14:32:40|5844.7|5838.7|5846.6|5840.6|5847.6|5841.6|5844.6|5838.6|14
1636122770000|2021-11-05 14:32:50|5848.1|5842.1|5850.6|5844.6|5850.6|5844.6|5847.9|5841.9|45
1636122780000|2021-11-05 14:33:00|5850.4|5844.4|5850.1|5844.1|5850.6|5844.6|5849.9|5843.9|7
1636122790000|2021-11-05 14:33:10|5849.9|5843.9|5848.9|5842.9|5849.9|5843.9|5848.9|5842.9|6
1636122800000|2021-11-05 14:33:20|5848.8|5842.8|5847.6|5841.6|5850.6|5844.6|5847.6|5841.6|26
1636122810000|2021-11-05 14:33:30|5847.4|5841.4|5849.6|5843.6|5850.1|5844.1|5846.6|5840.6|27
1636122820000|2021-11-05 14:33:40|5849.1|5843.1|5848.4|5842.4|5849.6|5843.6|5847.9|5841.9|1
1636122830000|2021-11-05 14:33:50|5847.9|5841.9|5847.6|5841.6|5848.6|5842.6|5846.2|5840.2|7
1636122840000|2021-11-05 14:34:00|5847.7|5841.7|5848.6|5842.6|5848.6|5842.6|5847.1|5841.1|12
1636122850000|2021-11-05 14:34:10|5848.2|5842.2|5848.8|5842.8|5848.8|5842.8|5848.2|5842.2|45
1636122860000|2021-11-05 14:34:20|5847.8|5841.8|5846.2|5840.2|5847.8|5841.8|5846.2|5840.2|2
1636122870000|2021-11-05 14:34:30|5844.8|5838.8|5840.4|5834.4|5845.8|5839.8|5840.4|5834.4|44
1636122880000|2021-11-05 14:34:40|5840.3|5834.3|5839.9|5833.9|5840.6|5834.6|5839.4|5833.4|67
1636122890000|2021-11-05 14:34:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5839.9|5833.9|10
1636122900000|2021-11-05 14:35:00|5840.2|5834.2|5838.6|5832.6|5840.2|5834.2|5837.2|5831.2|16
1636122910000|2021-11-05 14:35:10|5837.3|5831.3|5838.3|5832.3|5839.3|5833.3|5837.3|5831.3|4
1636122920000|2021-11-05 14:35:20|5838.7|5832.7|5839.7|5833.7|5840.2|5834.2|5838.7|5832.7|5
1636122930000|2021-11-05 14:35:30|5840.2|5834.2|5838.2|5832.2|5840.8|5834.8|5837.2|5831.2|32
1636122940000|2021-11-05 14:35:40|5838.3|5832.3|5836.6|5830.6|5838.3|5832.3|5836.6|5830.6|19
1636122950000|2021-11-05 14:35:50|5837.2|5831.2|5839.8|5833.8|5840.8|5834.8|5836.7|5830.7|24
1636122960000|2021-11-05 14:36:00|5840.3|5834.3|5839.2|5833.2|5840.7|5834.7|5839.2|5833.2|14
1636122970000|2021-11-05 14:36:10|5839.3|5833.3|5838.1|5832.1|5840.1|5834.1|5838.1|5832.1|38
1636122980000|2021-11-05 14:36:20|5838.7|5832.7|5838.2|5832.2|5839.1|5833.1|5837.4|5831.4|10
1636122990000|2021-11-05 14:36:30|5838.1|5832.1|5844.1|5838.1|5847.7|5841.7|5838.1|5832.1|11
1636123000000|2021-11-05 14:36:40|5843.7|5837.7|5842.3|5836.3|5843.7|5837.7|5841.2|5835.2|7
1636123010000|2021-11-05 14:36:50|5841.5|5835.5|5840.3|5834.3|5841.5|5835.5|5839.3|5833.3|8
1636123020000|2021-11-05 14:37:00|5840.2|5834.2|5838.8|5832.8|5840.3|5834.3|5838.5|5832.5|8
1636123030000|2021-11-05 14:37:10|5837.8|5831.8|5838.3|5832.3|5838.8|5832.8|5837.8|5831.8|5
1636123040000|2021-11-05 14:37:20|5837.5|5831.5|5837.3|5831.3|5838.2|5832.2|5837.3|5831.3|13
1636123050000|2021-11-05 14:37:30|5835.9|5829.9|5836.2|5830.2|5836.6|5830.6|5835.4|5829.4|6
1636123060000|2021-11-05 14:37:40|5836.6|5830.6|5835.9|5829.9|5837.2|5831.2|5835.9|5829.9|5
1636123070000|2021-11-05 14:37:50|5835.1|5829.1|5834.9|5828.9|5835.1|5829.1|5834.9|5828.9|14
1636123080000|2021-11-05 14:38:00|5834.4|5828.4|5834.9|5828.9|5835.1|5829.1|5834.4|5828.4|15
1636123090000|2021-11-05 14:38:10|5834.8|5828.8|5831.9|5825.9|5834.8|5828.8|5831.9|5825.9|7
1636123100000|2021-11-05 14:38:20|5831.4|5825.4|5831.6|5825.6|5831.9|5825.9|5831.1|5825.1|17
1636123110000|2021-11-05 14:38:30|5831.4|5825.4|5829.1|5823.1|5831.4|5825.4|5828.6|5822.6|11
1636123120000|2021-11-05 14:38:40|5828.4|5822.4|5828.1|5822.1|5829.1|5823.1|5828.1|5822.1|16
1636123130000|2021-11-05 14:38:50|||||||||22
1636123140000|2021-11-05 14:39:00|5825.1|5819.1|5824.1|5818.1|5825.1|5819.1|5822.4|5816.4|31
1636123150000|2021-11-05 14:39:10|5823.9|5817.9|5821.7|5815.7|5823.9|5817.9|5821.1|5815.1|18
1636123160000|2021-11-05 14:39:20|5821.6|5815.6|5823.2|5817.2|5823.7|5817.7|5821.6|5815.6|10
1636123170000|2021-11-05 14:39:30|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|3
1636123180000|2021-11-05 14:39:40|5823.2|5817.2|5821.6|5815.6|5823.2|5817.2|5821.4|5815.4|19
1636123190000|2021-11-05 14:39:50|5821.8|5815.8|5821.1|5815.1|5822.9|5816.9|5821.1|5815.1|5
1636123200000|2021-11-05 14:40:00|5820.9|5814.9|5827.9|5821.9|5827.9|5821.9|5820.4|5814.4|46
1636123210000|2021-11-05 14:40:10|5828.1|5822.1|5826.4|5820.4|5828.6|5822.6|5825.6|5819.6|11
1636123220000|2021-11-05 14:40:20|5826.3|5820.3|5824.1|5818.1|5826.3|5820.3|5823.6|5817.6|2
1636123230000|2021-11-05 14:40:30|5823.9|5817.9|5823.6|5817.6|5823.9|5817.9|5822.9|5816.9|4
1636123240000|2021-11-05 14:40:40|5824.1|5818.1|5826.3|5820.3|5826.4|5820.4|5822.6|5816.6|30
1636123250000|2021-11-05 14:40:50|5826.4|5820.4|5827.6|5821.6|5827.9|5821.9|5826.4|5820.4|7
1636123260000|2021-11-05 14:41:00|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|13
1636123270000|2021-11-05 14:41:10|5826.9|5820.9|5826.3|5820.3|5826.9|5820.9|5825.4|5819.4|15
1636123280000|2021-11-05 14:41:20|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.1|5819.1|11
1636123290000|2021-11-05 14:41:30|5825.6|5819.6|5824.4|5818.4|5825.9|5819.9|5824.4|5818.4|130
1636123300000|2021-11-05 14:41:40|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|7
1636123310000|2021-11-05 14:41:50|5825.4|5819.4|5825.9|5819.9|5827.6|5821.6|5825.4|5819.4|18
1636123320000|2021-11-05 14:42:00|5825.4|5819.4|5828.4|5822.4|5828.9|5822.9|5825.4|5819.4|7
1636123330000|2021-11-05 14:42:10|5829.4|5823.4|5830.1|5824.1|5830.1|5824.1|5828.9|5822.9|26
1636123340000|2021-11-05 14:42:20|5829.1|5823.1|5830.4|5824.4|5830.4|5824.4|5829.1|5823.1|75
1636123350000|2021-11-05 14:42:30|5832.1|5826.1|5835.2|5829.2|5836.1|5830.1|5831.9|5825.9|39
1636123360000|2021-11-05 14:42:40|5835.1|5829.1|5835.1|5829.1|5836.9|5830.9|5834.1|5828.1|17
1636123370000|2021-11-05 14:42:50|5834.9|5828.9|5833.1|5827.1|5834.9|5828.9|5833.1|5827.1|11
1636123380000|2021-11-05 14:43:00|5833.2|5827.2|5834.1|5828.1|5834.1|5828.1|5833.1|5827.1|5
1636123390000|2021-11-05 14:43:10|5833.9|5827.9|5836.6|5830.6|5837.9|5831.9|5833.9|5827.9|22
1636123400000|2021-11-05 14:43:20|5836.4|5830.4|5840.6|5834.6|5841.1|5835.1|5835.9|5829.9|8
1636123410000|2021-11-05 14:43:30|5840.7|5834.7|5843.1|5837.1|5843.6|5837.6|5840.7|5834.7|18
1636123420000|2021-11-05 14:43:40|5842.7|5836.7|5839.6|5833.6|5842.7|5836.7|5839.6|5833.6|3
1636123430000|2021-11-05 14:43:50|5840.1|5834.1|5840.1|5834.1|5840.2|5834.2|5839.6|5833.6|6
1636123440000|2021-11-05 14:44:00|5840.4|5834.4|5837.6|5831.6|5840.4|5834.4|5837.4|5831.4|8
1636123450000|2021-11-05 14:44:10|5837.1|5831.1|5833.9|5827.9|5837.1|5831.1|5833.9|5827.9|2
1636123460000|2021-11-05 14:44:20|5833.4|5827.4|5830.2|5824.2|5833.9|5827.9|5829.4|5823.4|28
1636123470000|2021-11-05 14:44:30|5829.4|5823.4|5829.9|5823.9|5831.3|5825.3|5828.3|5822.3|117
1636123480000|2021-11-05 14:44:40|5831.1|5825.1|5827.9|5821.9|5831.1|5825.1|5824.6|5818.6|44
1636123490000|2021-11-05 14:44:50|5827.6|5821.6|5826.3|5820.3|5829.6|5823.6|5826.3|5820.3|37
1636123500000|2021-11-05 14:45:00|5827.9|5821.9|5827.8|5821.8|5827.9|5821.9|5824.4|5818.4|16
1636123510000|2021-11-05 14:45:10|5828.8|5822.8|5828.8|5822.8|5831.3|5825.3|5828.8|5822.8|12
1636123520000|2021-11-05 14:45:20|5828.7|5822.7|5828.8|5822.8|5828.9|5822.9|5827.8|5821.8|25
1636123530000|2021-11-05 14:45:30|5828.9|5822.9|5829.8|5823.8|5829.8|5823.8|5828.9|5822.9|3
1636123540000|2021-11-05 14:45:40|5829.7|5823.7|5830.8|5824.8|5830.8|5824.8|5829.3|5823.3|59
1636123550000|2021-11-05 14:45:50|5831.4|5825.4|5826.2|5820.2|5832.2|5826.2|5825.6|5819.6|34
1636123560000|2021-11-05 14:46:00|5825.4|5819.4|5825.6|5819.6|5828.7|5822.7|5823.9|5817.9|64
1636123570000|2021-11-05 14:46:10|5825.7|5819.7|5825.7|5819.7|5830.7|5824.7|5825.6|5819.6|12
1636123580000|2021-11-05 14:46:20|5826.1|5820.1|5830.1|5824.1|5830.6|5824.6|5826.1|5820.1|7
1636123590000|2021-11-05 14:46:30|5829.1|5823.1|5830.6|5824.6|5830.6|5824.6|5828.7|5822.7|8
1636123600000|2021-11-05 14:46:40|5837.1|5831.1|5838.8|5832.8|5839.3|5833.3|5834.8|5828.8|65
1636123610000|2021-11-05 14:46:50|5838.3|5832.3|5838.7|5832.7|5839.3|5833.3|5838.3|5832.3|21
1636123620000|2021-11-05 14:47:00|5838.8|5832.8|5832.6|5826.6|5838.8|5832.8|5832.6|5826.6|6
1636123630000|2021-11-05 14:47:10|5833.6|5827.6|5835.2|5829.2|5836.2|5830.2|5833.6|5827.6|10
1636123640000|2021-11-05 14:47:20|5835.1|5829.1|5832.6|5826.6|5835.1|5829.1|5832.6|5826.6|7
1636123650000|2021-11-05 14:47:30|5834.1|5828.1|5833.9|5827.9|5834.1|5828.1|5833.6|5827.6|12
1636123660000|2021-11-05 14:47:40|5833.6|5827.6|5831.6|5825.6|5833.6|5827.6|5831.6|5825.6|16
1636123670000|2021-11-05 14:47:50|5830.6|5824.6|5832.6|5826.6|5832.6|5826.6|5830.6|5824.6|9
1636123680000|2021-11-05 14:48:00|5833.1|5827.1|5833.9|5827.9|5834.8|5828.8|5833.1|5827.1|15
1636123690000|2021-11-05 14:48:10|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5833.6|5827.6|2
1636123700000|2021-11-05 14:48:20|5833.7|5827.7|5833.6|5827.6|5834.2|5828.2|5832.6|5826.6|6
1636123710000|2021-11-05 14:48:30|5833.7|5827.7|5832.6|5826.6|5833.7|5827.7|5832.6|5826.6|7
1636123720000|2021-11-05 14:48:40|5833.1|5827.1|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|6
1636123730000|2021-11-05 14:48:50|5831.8|5825.8|5833.2|5827.2|5833.2|5827.2|5830.6|5824.6|20
1636123740000|2021-11-05 14:49:00|5833.4|5827.4|5833.6|5827.6|5835.2|5829.2|5833.4|5827.4|25
1636123750000|2021-11-05 14:49:10|5833.1|5827.1|5833.7|5827.7|5834.2|5828.2|5833.1|5827.1|18
1636123760000|2021-11-05 14:49:20|5834.1|5828.1|5835.9|5829.9|5836.2|5830.2|5834.1|5828.1|18
1636123770000|2021-11-05 14:49:30|5835.6|5829.6|5836.1|5830.1|5837.2|5831.2|5835.6|5829.6|8
1636123780000|2021-11-05 14:49:40|5836.2|5830.2|5838.9|5832.9|5838.9|5832.9|5835.6|5829.6|9
1636123790000|2021-11-05 14:49:50|5839.4|5833.4|5838.6|5832.6|5839.4|5833.4|5838.2|5832.2|7
1636123800000|2021-11-05 14:50:00|5838.7|5832.7|5835.1|5829.1|5838.7|5832.7|5834.9|5828.9|36
1636123810000|2021-11-05 14:50:10|5834.9|5828.9|5838.9|5832.9|5839.1|5833.1|5834.9|5828.9|15
1636123820000|2021-11-05 14:50:20|5840.4|5834.4|5846.4|5840.4|5846.6|5840.6|5840.4|5834.4|29
1636123830000|2021-11-05 14:50:30|5846.6|5840.6|5849.2|5843.2|5849.8|5843.8|5846.6|5840.6|51
1636123840000|2021-11-05 14:50:40|5848.8|5842.8|5849.9|5843.9|5850.2|5844.2|5848.8|5842.8|24
1636123850000|2021-11-05 14:50:50|5849.7|5843.7|5847.1|5841.1|5849.7|5843.7|5846.9|5840.9|10
1636123860000|2021-11-05 14:51:00|5847.4|5841.4|5849.2|5843.2|5849.2|5843.2|5847.4|5841.4|2
1636123870000|2021-11-05 14:51:10|5849.8|5843.8|5845.1|5839.1|5849.8|5843.8|5844.6|5838.6|22
1636123880000|2021-11-05 14:51:20|5844.9|5838.9|5845.6|5839.6|5846.6|5840.6|5844.6|5838.6|15
1636123890000|2021-11-05 14:51:30|5845.4|5839.4|5843.4|5837.4|5845.6|5839.6|5843.4|5837.4|4
1636123900000|2021-11-05 14:51:40|5843.3|5837.3|5841.9|5835.9|5843.3|5837.3|5840.8|5834.8|4
1636123910000|2021-11-05 14:51:50|5841.4|5835.4|5838.6|5832.6|5841.4|5835.4|5838.6|5832.6|53
1636123920000|2021-11-05 14:52:00|5838.1|5832.1|5837.7|5831.7|5839.1|5833.1|5836.6|5830.6|19
1636123930000|2021-11-05 14:52:10|5837.8|5831.8|5838.6|5832.6|5839.6|5833.6|5837.8|5831.8|15
1636123940000|2021-11-05 14:52:20|5838.1|5832.1|5837.1|5831.1|5838.6|5832.6|5836.6|5830.6|11
1636123950000|2021-11-05 14:52:30|5837.4|5831.4|5836.6|5830.6|5838.6|5832.6|5836.6|5830.6|5
1636123960000|2021-11-05 14:52:40|5836.7|5830.7|5838.2|5832.2|5838.2|5832.2|5836.6|5830.6|6
1636123970000|2021-11-05 14:52:50|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|21
1636123980000|2021-11-05 14:53:00|5835.2|5829.2|5832.6|5826.6|5835.2|5829.2|5831.6|5825.6|17
1636123990000|2021-11-05 14:53:10|5832.4|5826.4|5832.7|5826.7|5833.2|5827.2|5832.4|5826.4|17
1636124000000|2021-11-05 14:53:20|5833.6|5827.6|5832.7|5826.7|5833.6|5827.6|5832.7|5826.7|3
1636124010000|2021-11-05 14:53:30|5832.6|5826.6|5831.6|5825.6|5833.6|5827.6|5831.6|5825.6|2
1636124020000|2021-11-05 14:53:40|||||||||3
1636124030000|2021-11-05 14:53:50|5832.6|5826.6|5832.2|5826.2|5833.1|5827.1|5832.2|5826.2|7
1636124040000|2021-11-05 14:54:00|5832.1|5826.1|5831.6|5825.6|5833.1|5827.1|5831.6|5825.6|19
1636124050000|2021-11-05 14:54:10|5831.7|5825.7|5834.6|5828.6|5835.1|5829.1|5831.7|5825.7|3
1636124060000|2021-11-05 14:54:20|||||||||3
1636124070000|2021-11-05 14:54:30|5834.9|5828.9|5836.1|5830.1|5836.6|5830.6|5834.9|5828.9|11
1636124080000|2021-11-05 14:54:40|5835.6|5829.6|5833.1|5827.1|5835.6|5829.6|5833.1|5827.1|9
1636124090000|2021-11-05 14:54:50|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5832.6|5826.6|5
1636124100000|2021-11-05 14:55:00|5833.1|5827.1|5832.6|5826.6|5833.1|5827.1|5832.1|5826.1|7
1636124110000|2021-11-05 14:55:10|5833.1|5827.1|5833.2|5827.2|5833.4|5827.4|5832.6|5826.6|3
1636124120000|2021-11-05 14:55:20|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|3
1636124130000|2021-11-05 14:55:30|||||||||7
1636124140000|2021-11-05 14:55:40|5833.2|5827.2|5837.6|5831.6|5837.6|5831.6|5833.2|5827.2|14
1636124150000|2021-11-05 14:55:50|5837.2|5831.2|5839.1|5833.1|5839.1|5833.1|5836.9|5830.9|14
1636124160000|2021-11-05 14:56:00|5838.8|5832.8|5838.1|5832.1|5839.1|5833.1|5837.6|5831.6|14
1636124170000|2021-11-05 14:56:10|5838.2|5832.2|5837.6|5831.6|5838.6|5832.6|5837.6|5831.6|3
1636124180000|2021-11-05 14:56:20|5838.1|5832.1|5837.6|5831.6|5839.1|5833.1|5837.6|5831.6|9
1636124190000|2021-11-05 14:56:30|5837.4|5831.4|5838.6|5832.6|5839.1|5833.1|5837.4|5831.4|43
1636124200000|2021-11-05 14:56:40|5839.1|5833.1|5834.9|5828.9|5839.1|5833.1|5834.9|5828.9|32
1636124210000|2021-11-05 14:56:50|5833.6|5827.6|5836.1|5830.1|5836.1|5830.1|5833.6|5827.6|7
1636124220000|2021-11-05 14:57:00|5835.6|5829.6|5835.6|5829.6|5836.6|5830.6|5835.6|5829.6|10
1636124230000|2021-11-05 14:57:10|5834.6|5828.6|5833.6|5827.6|5834.6|5828.6|5833.1|5827.1|24
1636124240000|2021-11-05 14:57:20|5839.1|5833.1|5842.6|5836.6|5842.6|5836.6|5838.4|5832.4|37
1636124250000|2021-11-05 14:57:30|5842.9|5836.9|5844.9|5838.9|5844.9|5838.9|5841.6|5835.6|16
1636124260000|2021-11-05 14:57:40|5845.1|5839.1|5845.6|5839.6|5847.2|5841.2|5845.1|5839.1|7
1636124270000|2021-11-05 14:57:50|5846.2|5840.2|5843.6|5837.6|5847.1|5841.1|5843.1|5837.1|29
1636124280000|2021-11-05 14:58:00|5843.7|5837.7|5842.6|5836.6|5844.1|5838.1|5842.1|5836.1|4
1636124290000|2021-11-05 14:58:10|5841.7|5835.7|5843.1|5837.1|5843.1|5837.1|5841.6|5835.6|9
1636124300000|2021-11-05 14:58:20|5843.2|5837.2|5842.6|5836.6|5843.6|5837.6|5842.6|5836.6|8
1636124310000|2021-11-05 14:58:30|5841.6|5835.6|5842.6|5836.6|5842.6|5836.6|5841.6|5835.6|3
1636124320000|2021-11-05 14:58:40|5842.4|5836.4|5843.6|5837.6|5844.6|5838.6|5842.1|5836.1|6
1636124330000|2021-11-05 14:58:50|5843.7|5837.7|5840.9|5834.9|5843.7|5837.7|5840.6|5834.6|5
1636124340000|2021-11-05 14:59:00|5840.6|5834.6|5845.6|5839.6|5845.6|5839.6|5840.6|5834.6|12
1636124350000|2021-11-05 14:59:10|5845.4|5839.4|5841.6|5835.6|5845.4|5839.4|5840.6|5834.6|8
1636124360000|2021-11-05 14:59:20|5841.1|5835.1|5842.1|5836.1|5842.1|5836.1|5840.6|5834.6|8
1636124370000|2021-11-05 14:59:30|5841.9|5835.9|5843.2|5837.2|5843.2|5837.2|5841.9|5835.9|6
1636124380000|2021-11-05 14:59:40|5845.6|5839.6|5847.1|5841.1|5847.7|5841.7|5845.1|5839.1|78
1636124390000|2021-11-05 14:59:50|5846.9|5840.9|5846.6|5840.6|5846.9|5840.9|5846.1|5840.1|6
1636124400000|2021-11-05 15:00:00|5846.7|5840.7|5846.6|5840.6|5846.7|5840.7|5846.6|5840.6|4
1636124410000|2021-11-05 15:00:10|5846.3|5840.3|5844.6|5838.6|5846.3|5840.3|5844.6|5838.6|8
1636124420000|2021-11-05 15:00:20|5844.2|5838.2|5841.9|5835.9|5844.2|5838.2|5841.9|5835.9|21
1636124430000|2021-11-05 15:00:30|5842.1|5836.1|5841.3|5835.3|5842.1|5836.1|5841.3|5835.3|9
1636124440000|2021-11-05 15:00:40|5840.6|5834.6|5839.2|5833.2|5840.6|5834.6|5838.6|5832.6|3
1636124450000|2021-11-05 15:00:50|5838.4|5832.4|5839.2|5833.2|5839.2|5833.2|5838.4|5832.4|14
1636124460000|2021-11-05 15:01:00|5839.7|5833.7|5838.6|5832.6|5839.7|5833.7|5838.6|5832.6|16
1636124470000|2021-11-05 15:01:10|5837.6|5831.6|5837.7|5831.7|5838.6|5832.6|5837.1|5831.1|6
1636124480000|2021-11-05 15:01:20|5838.2|5832.2|5840.9|5834.9|5843.6|5837.6|5838.2|5832.2|44
1636124490000|2021-11-05 15:01:30|5842.1|5836.1|5845.6|5839.6|5845.6|5839.6|5842.1|5836.1|20
1636124500000|2021-11-05 15:01:40|5845.1|5839.1|5844.1|5838.1|5846.6|5840.6|5844.1|5838.1|19
1636124510000|2021-11-05 15:01:50|5844.6|5838.6|5838.6|5832.6|5844.6|5838.6|5838.6|5832.6|17
1636124520000|2021-11-05 15:02:00|5838.1|5832.1|5840.2|5834.2|5840.2|5834.2|5838.1|5832.1|10
1636124530000|2021-11-05 15:02:10|5840.1|5834.1|5841.6|5835.6|5841.6|5835.6|5840.1|5834.1|3
1636124540000|2021-11-05 15:02:20|5842.1|5836.1|5840.6|5834.6|5842.1|5836.1|5840.6|5834.6|5
1636124550000|2021-11-05 15:02:30|||||||||4
1636124560000|2021-11-05 15:02:40|5841.4|5835.4|5844.1|5838.1|5844.1|5838.1|5841.4|5835.4|17
1636124570000|2021-11-05 15:02:50|5843.9|5837.9|5842.9|5836.9|5843.9|5837.9|5842.9|5836.9|3
1636124580000|2021-11-05 15:03:00|5843.1|5837.1|5843.2|5837.2|5843.2|5837.2|5842.4|5836.4|17
1636124590000|2021-11-05 15:03:10|5843.6|5837.6|5844.9|5838.9|5844.9|5838.9|5843.6|5837.6|11
1636124600000|2021-11-05 15:03:20|5844.2|5838.2|5843.9|5837.9|5844.2|5838.2|5843.9|5837.9|9
1636124610000|2021-11-05 15:03:30|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5847.8|5841.8|15
1636124620000|2021-11-05 15:03:40|5849.1|5843.1|5846.6|5840.6|5849.1|5843.1|5846.6|5840.6|12
1636124630000|2021-11-05 15:03:50|5846.4|5840.4|5840.9|5834.9|5846.4|5840.4|5840.9|5834.9|26
1636124640000|2021-11-05 15:04:00|5838.6|5832.6|5836.9|5830.9|5841.6|5835.6|5836.9|5830.9|20
1636124650000|2021-11-05 15:04:10|5835.6|5829.6|5833.6|5827.6|5836.1|5830.1|5832.6|5826.6|10
1636124660000|2021-11-05 15:04:20|5833.3|5827.3|5834.6|5828.6|5834.6|5828.6|5833.3|5827.3|12
1636124670000|2021-11-05 15:04:30|5834.7|5828.7|5837.6|5831.6|5838.6|5832.6|5834.7|5828.7|15
1636124680000|2021-11-05 15:04:40|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|2
1636124690000|2021-11-05 15:04:50|5836.7|5830.7|5834.1|5828.1|5836.7|5830.7|5834.1|5828.1|9
1636124700000|2021-11-05 15:05:00|5834.6|5828.6|5832.6|5826.6|5834.6|5828.6|5832.1|5826.1|9
1636124710000|2021-11-05 15:05:10|5832.1|5826.1|5831.7|5825.7|5832.1|5826.1|5831.6|5825.6|7
1636124720000|2021-11-05 15:05:20|5831.6|5825.6|5831.7|5825.7|5832.2|5826.2|5831.6|5825.6|16
1636124730000|2021-11-05 15:05:30|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5830.7|5824.7|31
1636124740000|2021-11-05 15:05:40|5830.7|5824.7|5830.7|5824.7|5831.1|5825.1|5830.1|5824.1|21
1636124750000|2021-11-05 15:05:50|||||||||2
1636124760000|2021-11-05 15:06:00|5830.9|5824.9|5828.7|5822.7|5831.7|5825.7|5828.7|5822.7|35
1636124770000|2021-11-05 15:06:10|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|21
1636124780000|2021-11-05 15:06:20|5831.3|5825.3|5829.8|5823.8|5831.3|5825.3|5829.8|5823.8|3
1636124790000|2021-11-05 15:06:30|5829.9|5823.9|5831.3|5825.3|5831.8|5825.8|5829.8|5823.8|6
1636124800000|2021-11-05 15:06:40|||||||||3
1636124810000|2021-11-05 15:06:50|5828.7|5822.7|5830.8|5824.8|5831.3|5825.3|5828.7|5822.7|71
1636124820000|2021-11-05 15:07:00|5830.3|5824.3|5831.8|5825.8|5832.3|5826.3|5830.3|5824.3|11
1636124830000|2021-11-05 15:07:10|5832.2|5826.2|5835.8|5829.8|5836.1|5830.1|5832.2|5826.2|20
1636124840000|2021-11-05 15:07:20|||||||||1
1636124850000|2021-11-05 15:07:30|5831.4|5825.4|5830.8|5824.8|5831.8|5825.8|5830.8|5824.8|23
1636124860000|2021-11-05 15:07:40|5829.2|5823.2|5829.3|5823.3|5829.3|5823.3|5829.2|5823.2|5
1636124870000|2021-11-05 15:07:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|7
1636124880000|2021-11-05 15:08:00|5828.3|5822.3|5828.8|5822.8|5830.2|5824.2|5828.3|5822.3|20
1636124890000|2021-11-05 15:08:10|5828.3|5822.3|5829.8|5823.8|5829.8|5823.8|5828.3|5822.3|29
1636124900000|2021-11-05 15:08:20|5829.7|5823.7|5832.2|5826.2|5832.2|5826.2|5826.8|5820.8|40
1636124910000|2021-11-05 15:08:30|5832.3|5826.3|5830.3|5824.3|5832.3|5826.3|5829.9|5823.9|7
1636124920000|2021-11-05 15:08:40|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|8
1636124930000|2021-11-05 15:08:50|5829.8|5823.8|5827.3|5821.3|5829.8|5823.8|5827.3|5821.3|5
1636124940000|2021-11-05 15:09:00|5827.8|5821.8|5828.8|5822.8|5830.8|5824.8|5827.8|5821.8|17
1636124950000|2021-11-05 15:09:10|5827.8|5821.8|5825.8|5819.8|5827.8|5821.8|5825.8|5819.8|7
1636124960000|2021-11-05 15:09:20|5824.7|5818.7|5824.8|5818.8|5828.6|5822.6|5824.3|5818.3|61
1636124970000|2021-11-05 15:09:30|5824.9|5818.9|5824.3|5818.3|5824.9|5818.9|5824.3|5818.3|3
1636124980000|2021-11-05 15:09:40|5823.8|5817.8|5820.4|5814.4|5823.8|5817.8|5820.3|5814.3|33
1636124990000|2021-11-05 15:09:50|5820.3|5814.3|5822.8|5816.8|5823.8|5817.8|5820.3|5814.3|21
1636125000000|2021-11-05 15:10:00|5823.7|5817.7|5824.3|5818.3|5824.7|5818.7|5823.7|5817.7|6
1636125010000|2021-11-05 15:10:10|5824.8|5818.8|5822.3|5816.3|5824.8|5818.8|5822.3|5816.3|9
1636125020000|2021-11-05 15:10:20|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|2
1636125030000|2021-11-05 15:10:30|5823.2|5817.2|5821.3|5815.3|5823.8|5817.8|5821.3|5815.3|10
1636125040000|2021-11-05 15:10:40|5820.8|5814.8|5823.8|5817.8|5824.8|5818.8|5820.8|5814.8|14
1636125050000|2021-11-05 15:10:50|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|9
1636125060000|2021-11-05 15:11:00|5825.8|5819.8|5823.8|5817.8|5826.8|5820.8|5823.1|5817.1|32
1636125070000|2021-11-05 15:11:10|5824.3|5818.3|5821.8|5815.8|5824.3|5818.3|5821.8|5815.8|9
1636125080000|2021-11-05 15:11:20|5821.9|5815.9|5821.3|5815.3|5822.3|5816.3|5821.3|5815.3|4
1636125090000|2021-11-05 15:11:30|5821.8|5815.8|5820.8|5814.8|5821.8|5815.8|5820.8|5814.8|3
1636125100000|2021-11-05 15:11:40|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|3
1636125110000|2021-11-05 15:11:50|5821.4|5815.4|5824.8|5818.8|5824.8|5818.8|5821.3|5815.3|12
1636125120000|2021-11-05 15:12:00|5825.3|5819.3|5827.8|5821.8|5827.8|5821.8|5825.3|5819.3|7
1636125130000|2021-11-05 15:12:10|5829.3|5823.3|5830.6|5824.6|5830.6|5824.6|5829.3|5823.3|24
1636125140000|2021-11-05 15:12:20|5831.6|5825.6|5838.1|5832.1|5838.2|5832.2|5831.6|5825.6|11
1636125150000|2021-11-05 15:12:30|5838.6|5832.6|5839.9|5833.9|5841.6|5835.6|5838.6|5832.6|20
1636125160000|2021-11-05 15:12:40|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|6
1636125170000|2021-11-05 15:12:50|5840.2|5834.2|5838.9|5832.9|5840.6|5834.6|5838.9|5832.9|58
1636125180000|2021-11-05 15:13:00|5839.1|5833.1|5837.4|5831.4|5839.1|5833.1|5837.4|5831.4|3
1636125190000|2021-11-05 15:13:10|5837.7|5831.7|5839.1|5833.1|5839.1|5833.1|5837.7|5831.7|32
1636125200000|2021-11-05 15:13:20|5838.6|5832.6|5837.4|5831.4|5838.6|5832.6|5837.4|5831.4|9
1636125210000|2021-11-05 15:13:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|9
1636125220000|2021-11-05 15:13:40|5837.7|5831.7|5838.9|5832.9|5838.9|5832.9|5837.7|5831.7|4
1636125230000|2021-11-05 15:13:50|5839.1|5833.1|5838.9|5832.9|5839.1|5833.1|5838.9|5832.9|10
1636125240000|2021-11-05 15:14:00|5839.2|5833.2|5839.2|5833.2|5839.7|5833.7|5839.1|5833.1|19
1636125250000|2021-11-05 15:14:10|5838.9|5832.9|5842.4|5836.4|5842.4|5836.4|5838.9|5832.9|11
1636125260000|2021-11-05 15:14:20|5842.1|5836.1|5841.4|5835.4|5842.1|5836.1|5841.4|5835.4|3
1636125270000|2021-11-05 15:14:30|5841.6|5835.6|5842.1|5836.1|5842.2|5836.2|5841.6|5835.6|18
1636125280000|2021-11-05 15:14:40|5841.9|5835.9|5839.6|5833.6|5841.9|5835.9|5839.6|5833.6|4
1636125290000|2021-11-05 15:14:50|5839.3|5833.3|5838.1|5832.1|5839.3|5833.3|5838.1|5832.1|3
1636125300000|2021-11-05 15:15:00|5840.4|5834.4|5840.1|5834.1|5840.4|5834.4|5839.4|5833.4|11
1636125310000|2021-11-05 15:15:10|5840.8|5834.8|5845.6|5839.6|5845.6|5839.6|5840.8|5834.8|12
1636125320000|2021-11-05 15:15:20|5845.7|5839.7|5847.7|5841.7|5848.7|5842.7|5845.7|5839.7|39
1636125330000|2021-11-05 15:15:30|5848.1|5842.1|5845.6|5839.6|5848.6|5842.6|5845.6|5839.6|21
1636125340000|2021-11-05 15:15:40|5845.2|5839.2|5843.1|5837.1|5845.2|5839.2|5843.1|5837.1|4
1636125350000|2021-11-05 15:15:50|5843.5|5837.5|5844.6|5838.6|5844.6|5838.6|5843.5|5837.5|6
1636125360000|2021-11-05 15:16:00|5845.4|5839.4|5846.1|5840.1|5847.2|5841.2|5845.4|5839.4|28
1636125370000|2021-11-05 15:16:10|5846.6|5840.6|5848.9|5842.9|5848.9|5842.9|5846.1|5840.1|41
1636125380000|2021-11-05 15:16:20|5848.6|5842.6|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|2
1636125390000|2021-11-05 15:16:30|5848.6|5842.6|5858.4|5852.4|5858.4|5852.4|5848.6|5842.6|16
1636125400000|2021-11-05 15:16:40|5858.6|5852.6|5857.1|5851.1|5858.6|5852.6|5857.1|5851.1|4
1636125410000|2021-11-05 15:16:50|5857.6|5851.6|5861.6|5855.6|5861.6|5855.6|5857.1|5851.1|7
1636125420000|2021-11-05 15:17:00|5860.7|5854.7|5857.6|5851.6|5860.7|5854.7|5857.6|5851.6|19
1636125430000|2021-11-05 15:17:10|5857.1|5851.1|5862.2|5856.2|5862.2|5856.2|5857.1|5851.1|64
1636125440000|2021-11-05 15:17:20|5863.4|5857.4|5860.8|5854.8|5865.2|5859.2|5860.8|5854.8|11
1636125450000|2021-11-05 15:17:30|5861.8|5855.8|5867.4|5861.4|5867.4|5861.4|5861.8|5855.8|26
1636125460000|2021-11-05 15:17:40|5867.9|5861.9|5867.8|5861.8|5868.3|5862.3|5866.2|5860.2|16
1636125470000|2021-11-05 15:17:50|5869.3|5863.3|5870.8|5864.8|5871.3|5865.3|5869.3|5863.3|17
1636125480000|2021-11-05 15:18:00|5870.4|5864.4|5870.4|5864.4|5872.7|5866.7|5869.7|5863.7|56
1636125490000|2021-11-05 15:18:10|5870.8|5864.8|5871.4|5865.4|5871.4|5865.4|5869.8|5863.8|14
1636125500000|2021-11-05 15:18:20|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5870.4|5864.4|12
1636125510000|2021-11-05 15:18:30|5872.8|5866.8|5874.4|5868.4|5874.4|5868.4|5872.8|5866.8|13
1636125520000|2021-11-05 15:18:40|5874.9|5868.9|5879.3|5873.3|5879.3|5873.3|5874.9|5868.9|31
1636125530000|2021-11-05 15:18:50|5876.8|5870.8|5877.8|5871.8|5877.8|5871.8|5875.8|5869.8|18
1636125540000|2021-11-05 15:19:00|5878|5872|5880.4|5874.4|5880.4|5874.4|5878|5872|20
1636125550000|2021-11-05 15:19:10|5879.9|5873.9|5880.8|5874.8|5880.9|5874.9|5878.3|5872.3|13
1636125560000|2021-11-05 15:19:20|5880.6|5874.6|5877.7|5871.7|5880.6|5874.6|5877.7|5871.7|12
1636125570000|2021-11-05 15:19:30|5878.1|5872.1|5871.8|5865.8|5878.3|5872.3|5871.8|5865.8|63
1636125580000|2021-11-05 15:19:40|5871.4|5865.4|5867.5|5861.5|5871.6|5865.6|5866.3|5860.3|18
1636125590000|2021-11-05 15:19:50|5867.9|5861.9|5864|5858|5868.5|5862.5|5864|5858|33
1636125600000|2021-11-05 15:20:00|5863|5857|5864|5858|5865.5|5859.5|5863|5857|10
1636125610000|2021-11-05 15:20:10|5865|5859|5872|5866|5872|5866|5864.9|5858.9|25
1636125620000|2021-11-05 15:20:20|5871.4|5865.4|5869|5863|5871.4|5865.4|5869|5863|7
1636125630000|2021-11-05 15:20:30|5869.1|5863.1|5872.6|5866.6|5872.6|5866.6|5868.5|5862.5|17
1636125640000|2021-11-05 15:20:40|5876.1|5870.1|5878.3|5872.3|5878.8|5872.8|5875.5|5869.5|96
1636125650000|2021-11-05 15:20:50|5878.1|5872.1|5876.9|5870.9|5878.1|5872.1|5876.6|5870.6|18
1636125660000|2021-11-05 15:21:00|5877|5871|5876.6|5870.6|5877.3|5871.3|5876.6|5870.6|6
1636125670000|2021-11-05 15:21:10|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|2
1636125680000|2021-11-05 15:21:20|5876.8|5870.8|5881.3|5875.3|5881.3|5875.3|5875.8|5869.8|21
1636125690000|2021-11-05 15:21:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5879.3|5873.3|22
1636125700000|2021-11-05 15:21:40|5881.8|5875.8|5880.3|5874.3|5882.3|5876.3|5879.8|5873.8|13
1636125710000|2021-11-05 15:21:50|5879.9|5873.9|5880.3|5874.3|5880.3|5874.3|5879.3|5873.3|121
1636125720000|2021-11-05 15:22:00|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5878.3|5872.3|2
1636125730000|2021-11-05 15:22:10|5878.9|5872.9|5875.4|5869.4|5878.9|5872.9|5875.4|5869.4|24
1636125740000|2021-11-05 15:22:20|5875|5869|5875|5869|5875|5869|5875|5869|15
1636125750000|2021-11-05 15:22:30|5875.4|5869.4|5875.8|5869.8|5875.8|5869.8|5875.4|5869.4|14
1636125760000|2021-11-05 15:22:40|5875.4|5869.4|5876.7|5870.7|5876.7|5870.7|5874.6|5868.6|474
1636125770000|2021-11-05 15:22:50|5877.7|5871.7|5876.2|5870.2|5877.7|5871.7|5876.2|5870.2|3
1636125780000|2021-11-05 15:23:00|5878.7|5872.7|5881.2|5875.2|5882.2|5876.2|5877.7|5871.7|46
1636125790000|2021-11-05 15:23:10|5881.6|5875.6|5883.4|5877.4|5884.4|5878.4|5881.5|5875.5|27
1636125800000|2021-11-05 15:23:20|5883|5877|5883.4|5877.4|5883.5|5877.5|5882.5|5876.5|16
1636125810000|2021-11-05 15:23:30|5883|5877|5881.5|5875.5|5883|5877|5881.5|5875.5|5
1636125820000|2021-11-05 15:23:40|5880.9|5874.9|5876.5|5870.5|5880.9|5874.9|5876.5|5870.5|8
1636125830000|2021-11-05 15:23:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5
1636125840000|2021-11-05 15:24:00|5876.3|5870.3|5879.1|5873.1|5879.1|5873.1|5876.3|5870.3|9
1636125850000|2021-11-05 15:24:10|5879.2|5873.2|5878.6|5872.6|5879.2|5873.2|5878.5|5872.5|14
1636125860000|2021-11-05 15:24:20|5876.5|5870.5|5876.5|5870.5|5877|5871|5876|5870|7
1636125870000|2021-11-05 15:24:30|5876.9|5870.9|5876|5870|5876.9|5870.9|5876|5870|2
1636125880000|2021-11-05 15:24:40|5876.5|5870.5|5875.5|5869.5|5876.5|5870.5|5875.5|5869.5|4
1636125890000|2021-11-05 15:24:50|5876|5870|5876|5870|5876|5870|5876|5870|2
1636125900000|2021-11-05 15:25:00|5875.8|5869.8|5876.3|5870.3|5876.3|5870.3|5875.4|5869.4|28
1636125910000|2021-11-05 15:25:10|||||||||5
1636125920000|2021-11-05 15:25:20|5875.4|5869.4|5875.8|5869.8|5876.3|5870.3|5875.4|5869.4|10
1636125930000|2021-11-05 15:25:30|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|6
1636125940000|2021-11-05 15:25:40|5875.8|5869.8|5876.8|5870.8|5876.8|5870.8|5875.8|5869.8|27
1636125950000|2021-11-05 15:25:50|5876.5|5870.5|5875.8|5869.8|5876.5|5870.5|5875.8|5869.8|11
1636125960000|2021-11-05 15:26:00|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5
1636125970000|2021-11-05 15:26:10|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5
1636125980000|2021-11-05 15:26:20|5875.4|5869.4|5874|5868|5876.3|5870.3|5874|5868|23
1636125990000|2021-11-05 15:26:30|5874.1|5868.1|5878.6|5872.6|5879.5|5873.5|5874.1|5868.1|26
1636126000000|2021-11-05 15:26:40|5879.1|5873.1|5881.1|5875.1|5881.5|5875.5|5879.1|5873.1|40
1636126010000|2021-11-05 15:26:50|5881.5|5875.5|5880.5|5874.5|5881.5|5875.5|5880.5|5874.5|2
1636126020000|2021-11-05 15:27:00|5880.4|5874.4|5879.5|5873.5|5880.5|5874.5|5879.5|5873.5|34
1636126030000|2021-11-05 15:27:10|5879.6|5873.6|5882.2|5876.2|5882.2|5876.2|5879.6|5873.6|21
1636126040000|2021-11-05 15:27:20|5882.6|5876.6|5884.2|5878.2|5884.9|5878.9|5882.6|5876.6|8
1636126050000|2021-11-05 15:27:30|5884.5|5878.5|5883.7|5877.7|5885.2|5879.2|5883.2|5877.2|20
1636126060000|2021-11-05 15:27:40|||||||||2
1636126070000|2021-11-05 15:27:50|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.1|5877.1|13
1636126080000|2021-11-05 15:28:00|5885|5879|5885.5|5879.5|5885.5|5879.5|5885|5879|3
1636126090000|2021-11-05 15:28:10|||||||||1
1636126100000|2021-11-05 15:28:20|5884.6|5878.6|5884.6|5878.6|5885|5879|5884|5878|6
1636126110000|2021-11-05 15:28:30|5885.5|5879.5|5887.9|5881.9|5888.5|5882.5|5885.5|5879.5|11
1636126120000|2021-11-05 15:28:40|5888.3|5882.3|5889.1|5883.1|5889.5|5883.5|5888.3|5882.3|5
1636126130000|2021-11-05 15:28:50|5889|5883|5884.7|5878.7|5889|5883|5884.7|5878.7|10
1636126140000|2021-11-05 15:29:00|5884.5|5878.5|5880.5|5874.5|5884.5|5878.5|5880.5|5874.5|16
1636126150000|2021-11-05 15:29:10|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|3
1636126160000|2021-11-05 15:29:20|5878.9|5872.9|5878.5|5872.5|5878.9|5872.9|5878.5|5872.5|4
1636126170000|2021-11-05 15:29:30|5878.4|5872.4|5877.1|5871.1|5878.4|5872.4|5877.1|5871.1|2
1636126180000|2021-11-05 15:29:40|5876.9|5870.9|5875.5|5869.5|5876.9|5870.9|5875.5|5869.5|5
1636126190000|2021-11-05 15:29:50|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|10
1636126200000|2021-11-05 15:30:00|5874.5|5868.5|5874.5|5868.5|5875|5869|5874.4|5868.4|15
1636126210000|2021-11-05 15:30:10|5874.9|5868.9|5874.5|5868.5|5875|5869|5874.5|5868.5|0
1636126220000|2021-11-05 15:30:20|5874|5868|5872.4|5866.4|5874.5|5868.5|5872.4|5866.4|42
1636126230000|2021-11-05 15:30:30|5872.8|5866.8|5872|5866|5872.8|5866.8|5872|5866|19
1636126240000|2021-11-05 15:30:40|5873|5867|5872|5866|5873|5867|5872|5866|12
1636126250000|2021-11-05 15:30:50|||||||||4
1636126260000|2021-11-05 15:31:00|5872.5|5866.5|5872|5866|5872.6|5866.6|5872|5866|16
1636126270000|2021-11-05 15:31:10|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|9
1636126280000|2021-11-05 15:31:20|5872|5866|5872|5866|5872|5866|5872|5866|4
1636126290000|2021-11-05 15:31:30|5872.4|5866.4|5872.5|5866.5|5873.1|5867.1|5872.4|5866.4|9
1636126300000|2021-11-05 15:31:40|5872.9|5866.9|5872.5|5866.5|5872.9|5866.9|5872.5|5866.5|1
1636126310000|2021-11-05 15:31:50|5872.4|5866.4|5872.5|5866.5|5872.5|5866.5|5872.4|5866.4|6
1636126320000|2021-11-05 15:32:00|5872.4|5866.4|5872|5866|5872.4|5866.4|5872|5866|7
1636126330000|2021-11-05 15:32:10|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|3
1636126340000|2021-11-05 15:32:20|5872|5866|5872|5866|5872|5866|5872|5866|3
1636126350000|2021-11-05 15:32:30|||||||||9
1636126360000|2021-11-05 15:32:40|||||||||2
1636126370000|2021-11-05 15:32:50|5872.6|5866.6|5874.9|5868.9|5874.9|5868.9|5872.6|5866.6|14
1636126380000|2021-11-05 15:33:00|5874.8|5868.8|5873.9|5867.9|5875|5869|5873.5|5867.5|5
1636126390000|2021-11-05 15:33:10|5873.5|5867.5|5872.9|5866.9|5873.5|5867.5|5872.9|5866.9|1
1636126400000|2021-11-05 15:33:20|5873|5867|5872.9|5866.9|5873|5867|5872.9|5866.9|1
1636126410000|2021-11-05 15:33:30|5873.4|5867.4|5870|5864|5873.4|5867.4|5870|5864|16
1636126420000|2021-11-05 15:33:40|5870.1|5864.1|5870|5864|5871.4|5865.4|5870|5864|19
1636126430000|2021-11-05 15:33:50|||||||||15
1636126440000|2021-11-05 15:34:00|5870.4|5864.4|5870.4|5864.4|5870.9|5864.9|5870|5864|17
1636126450000|2021-11-05 15:34:10|5870|5864|5870|5864|5870.4|5864.4|5870|5864|9
1636126460000|2021-11-05 15:34:20|||||||||3
1636126470000|2021-11-05 15:34:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|6
1636126480000|2021-11-05 15:34:40|||||||||3
1636126490000|2021-11-05 15:34:50|5870.9|5864.9|5869.9|5863.9|5870.9|5864.9|5869.4|5863.4|21
1636126500000|2021-11-05 15:35:00|5869.8|5863.8|5868.6|5862.6|5871.9|5865.9|5868.6|5862.6|21
1636126510000|2021-11-05 15:35:10|5869.4|5863.4|5868.6|5862.6|5869.4|5863.4|5868.6|5862.6|9
1636126520000|2021-11-05 15:35:20|5869.4|5863.4|5869|5863|5870.6|5864.6|5869|5863|93
1636126530000|2021-11-05 15:35:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|1
1636126540000|2021-11-05 15:35:40|||||||||5
1636126550000|2021-11-05 15:35:50|5868.4|5862.4|5868.4|5862.4|5868.8|5862.8|5868.4|5862.4|14
1636126560000|2021-11-05 15:36:00|5868|5862|5870.5|5864.5|5870.5|5864.5|5868|5862|11
1636126570000|2021-11-05 15:36:10|5872|5866|5872|5866|5872|5866|5871.9|5865.9|9
1636126580000|2021-11-05 15:36:20|5871.9|5865.9|5873.5|5867.5|5873.9|5867.9|5871.9|5865.9|6
1636126590000|2021-11-05 15:36:30|5873.9|5867.9|5874.9|5868.9|5874.9|5868.9|5873.9|5867.9|3
1636126600000|2021-11-05 15:36:40|5875.4|5869.4|5878.5|5872.5|5878.9|5872.9|5875.4|5869.4|16
1636126610000|2021-11-05 15:36:50|5878|5872|5875.5|5869.5|5879|5873|5875.5|5869.5|9
1636126620000|2021-11-05 15:37:00|5875.9|5869.9|5875|5869|5876.1|5870.1|5875|5869|4
1636126630000|2021-11-05 15:37:10|5874.5|5868.5|5877.4|5871.4|5877.4|5871.4|5873.5|5867.5|13
1636126640000|2021-11-05 15:37:20|5877|5871|5878.1|5872.1|5878.1|5872.1|5876.9|5870.9|6
1636126650000|2021-11-05 15:37:30|||||||||3
1636126660000|2021-11-05 15:37:40|5878|5872|5878.5|5872.5|5879|5873|5878|5872|62
1636126670000|2021-11-05 15:37:50|5878|5872|5878.5|5872.5|5878.9|5872.9|5877.1|5871.1|11
1636126680000|2021-11-05 15:38:00|5879|5873|5878.9|5872.9|5880.5|5874.5|5878|5872|89
1636126690000|2021-11-05 15:38:10|||||||||1
1636126700000|2021-11-05 15:38:20|5878|5872|5878|5872|5878|5872|5878|5872|2
1636126710000|2021-11-05 15:38:30|||||||||3
1636126720000|2021-11-05 15:38:40|||||||||1
1636126730000|2021-11-05 15:38:50|||||||||4
1636126740000|2021-11-05 15:39:00|5877.9|5871.9|5882.1|5876.1|5882.1|5876.1|5877.9|5871.9|19
1636126750000|2021-11-05 15:39:10|||||||||2
1636126760000|2021-11-05 15:39:20|5883.3|5877.3|5883.1|5877.1|5883.9|5877.9|5883.1|5877.1|17
1636126770000|2021-11-05 15:39:30|5882|5876|5883.1|5877.1|5883.3|5877.3|5881.9|5875.9|58
1636126780000|2021-11-05 15:39:40|5882.5|5876.5|5882.5|5876.5|5882.6|5876.6|5882.5|5876.5|5
1636126790000|2021-11-05 15:39:50|||||||||1
1636126800000|2021-11-05 15:40:00|5881.5|5875.5|5879.5|5873.5|5881.5|5875.5|5879.5|5873.5|8
1636126810000|2021-11-05 15:40:10|5879|5873|5879.1|5873.1|5879.1|5873.1|5878|5872|7
1636126820000|2021-11-05 15:40:20|||||||||1
1636126830000|2021-11-05 15:40:30|5879.2|5873.2|5880.6|5874.6|5880.6|5874.6|5879.1|5873.1|10
1636126840000|2021-11-05 15:40:40|||||||||3
1636126850000|2021-11-05 15:40:50|5888.7|5882.7|5890.7|5884.7|5893.1|5887.1|5888.7|5882.7|70
1636126860000|2021-11-05 15:41:00|5891.2|5885.2|5886.6|5880.6|5891.2|5885.2|5886.6|5880.6|28
1636126870000|2021-11-05 15:41:10|5886.1|5880.1|5883|5877|5886.1|5880.1|5883|5877|7
1636126880000|2021-11-05 15:41:20|5881.1|5875.1|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|4
1636126890000|2021-11-05 15:41:30|5881.8|5875.8|5878.5|5872.5|5882.6|5876.6|5878.5|5872.5|13
1636126900000|2021-11-05 15:41:40|5879.3|5873.3|5878.6|5872.6|5879.3|5873.3|5878.6|5872.6|10
1636126910000|2021-11-05 15:41:50|5878.5|5872.5|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|7
1636126920000|2021-11-05 15:42:00|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|4
1636126930000|2021-11-05 15:42:10|5877.3|5871.3|5877.5|5871.5|5877.6|5871.6|5877.3|5871.3|19
1636126940000|2021-11-05 15:42:20|5877.1|5871.1|5879.1|5873.1|5879.6|5873.6|5877.1|5871.1|12
1636126950000|2021-11-05 15:42:30|5879|5873|5878.6|5872.6|5879|5873|5878.6|5872.6|7
1636126960000|2021-11-05 15:42:40|||||||||16
1636126970000|2021-11-05 15:42:50|5881|5875|5883.6|5877.6|5886.1|5880.1|5881|5875|19
1636126980000|2021-11-05 15:43:00|5883.2|5877.2|5887.7|5881.7|5888.2|5882.2|5883.2|5877.2|38
1636126990000|2021-11-05 15:43:10|5887.6|5881.6|5885.7|5879.7|5887.6|5881.6|5885.6|5879.6|4
1636127000000|2021-11-05 15:43:20|||||||||7
1636127010000|2021-11-05 15:43:30|5885.6|5879.6|5886.1|5880.1|5886.2|5880.2|5885.6|5879.6|6
1636127020000|2021-11-05 15:43:40|5885.7|5879.7|5886.7|5880.7|5886.7|5880.7|5885.7|5879.7|10
1636127030000|2021-11-05 15:43:50|5887.2|5881.2|5885.2|5879.2|5887.2|5881.2|5885.2|5879.2|6
1636127040000|2021-11-05 15:44:00|5885.6|5879.6|5892.2|5886.2|5892.3|5886.3|5885.6|5879.6|25
1636127050000|2021-11-05 15:44:10|5892.6|5886.6|5893.3|5887.3|5893.3|5887.3|5892|5886|14
1636127060000|2021-11-05 15:44:20|5893.2|5887.2|5890.7|5884.7|5893.2|5887.2|5889.8|5883.8|17
1636127070000|2021-11-05 15:44:30|5890.8|5884.8|5892.8|5886.8|5897.4|5891.4|5890.8|5884.8|27
1636127080000|2021-11-05 15:44:40|5893.2|5887.2|5893.7|5887.7|5894.3|5888.3|5892.7|5886.7|9
1636127090000|2021-11-05 15:44:50|5892.2|5886.2|5890.7|5884.7|5892.2|5886.2|5890.2|5884.2|2
1636127100000|2021-11-05 15:45:00|5890.2|5884.2|5890.7|5884.7|5891.2|5885.2|5890.2|5884.2|3
1636127110000|2021-11-05 15:45:10|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|3
1636127120000|2021-11-05 15:45:20|5890.3|5884.3|5888.7|5882.7|5890.7|5884.7|5888.7|5882.7|5
1636127130000|2021-11-05 15:45:30|||||||||2
1636127150000|2021-11-05 15:45:50|5889.2|5883.2|5893.7|5887.7|5893.7|5887.7|5889.2|5883.2|5
1636127160000|2021-11-05 15:46:00|5893.3|5887.3|5893.2|5887.2|5893.3|5887.3|5891.7|5885.7|10
1636127170000|2021-11-05 15:46:10|5893.3|5887.3|5893.2|5887.2|5894.2|5888.2|5893.2|5887.2|6
1636127180000|2021-11-05 15:46:20|5893.7|5887.7|5893.7|5887.7|5894.2|5888.2|5893.7|5887.7|3
1636127190000|2021-11-05 15:46:30|5893.2|5887.2|5891.7|5885.7|5893.2|5887.2|5891.2|5885.2|6
1636127200000|2021-11-05 15:46:40|||||||||2
1636127210000|2021-11-05 15:46:50|||||||||3
1636127220000|2021-11-05 15:47:00|5891.8|5885.8|5889.7|5883.7|5892.2|5886.2|5889.7|5883.7|5
1636127230000|2021-11-05 15:47:10|5889.5|5883.5|5891.7|5885.7|5891.7|5885.7|5887.7|5881.7|12
1636127240000|2021-11-05 15:47:20|||||||||2
1636127250000|2021-11-05 15:47:30|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.3|5884.3|1
1636127260000|2021-11-05 15:47:40|5890.3|5884.3|5894.7|5888.7|5894.7|5888.7|5890.3|5884.3|13
1636127270000|2021-11-05 15:47:50|5894.2|5888.2|5896.3|5890.3|5898.3|5892.3|5894.2|5888.2|27
1636127280000|2021-11-05 15:48:00|5896|5890|5893.2|5887.2|5898.2|5892.2|5893.2|5887.2|18
1636127290000|2021-11-05 15:48:10|5892.2|5886.2|5892.8|5886.8|5892.8|5886.8|5892.2|5886.2|7
1636127300000|2021-11-05 15:48:20|5893.1|5887.1|5893.8|5887.8|5894.3|5888.3|5893.1|5887.1|8
1636127310000|2021-11-05 15:48:30|5894|5888|5892.7|5886.7|5894.3|5888.3|5892.7|5886.7|3
1636127320000|2021-11-05 15:48:40|5892.8|5886.8|5893.6|5887.6|5893.6|5887.6|5892.3|5886.3|5
1636127330000|2021-11-05 15:48:50|5893.5|5887.5|5892.3|5886.3|5893.5|5887.5|5892.3|5886.3|6
1636127340000|2021-11-05 15:49:00|5892.8|5886.8|5893.6|5887.6|5894.1|5888.1|5890.5|5884.5|39
1636127350000|2021-11-05 15:49:10|5894.1|5888.1|5895.5|5889.5|5895.6|5889.6|5894.1|5888.1|6
1636127360000|2021-11-05 15:49:20|5895|5889|5895.6|5889.6|5895.6|5889.6|5894|5888|7
1636127370000|2021-11-05 15:49:30|5896|5890|5896|5890|5896|5890|5896|5890|6
1636127390000|2021-11-05 15:49:50|5896.1|5890.1|5896.1|5890.1|5897.6|5891.6|5896|5890|16
1636127400000|2021-11-05 15:50:00|5896|5890|5895|5889|5896|5890|5894.5|5888.5|6
1636127410000|2021-11-05 15:50:10|5893|5887|5893|5887|5893|5887|5893|5887|3
1636127420000|2021-11-05 15:50:20|5894.5|5888.5|5890.5|5884.5|5894.5|5888.5|5890.5|5884.5|19
1636127430000|2021-11-05 15:50:30|5893|5887|5894|5888|5894|5888|5892.6|5886.6|14
1636127440000|2021-11-05 15:50:40|5893|5887|5892.6|5886.6|5893.6|5887.6|5892.6|5886.6|9
1636127450000|2021-11-05 15:50:50|5892.7|5886.7|5892.5|5886.5|5893|5887|5892.5|5886.5|5
1636127460000|2021-11-05 15:51:00|5893.6|5887.6|5894.5|5888.5|5896.6|5890.6|5893.6|5887.6|49
1636127470000|2021-11-05 15:51:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|13
1636127480000|2021-11-05 15:51:20|5894.1|5888.1|5892.7|5886.7|5894.1|5888.1|5892.7|5886.7|2
1636127490000|2021-11-05 15:51:30|||||||||3
1636127500000|2021-11-05 15:51:40|5892.2|5886.2|5892.7|5886.7|5892.7|5886.7|5892.2|5886.2|27
1636127510000|2021-11-05 15:51:50|5893.1|5887.1|5893.1|5887.1|5893.2|5887.2|5892.2|5886.2|6
1636127520000|2021-11-05 15:52:00|5893.2|5887.2|5892.7|5886.7|5894.3|5888.3|5892.7|5886.7|14
1636127530000|2021-11-05 15:52:10|5891.7|5885.7|5891.7|5885.7|5892.1|5886.1|5891.7|5885.7|27
1636127540000|2021-11-05 15:52:20|5892.1|5886.1|5892.2|5886.2|5892.2|5886.2|5892.1|5886.1|14
1636127560000|2021-11-05 15:52:40|||||||||5
1636127580000|2021-11-05 15:53:00|5891.7|5885.7|5891.8|5885.8|5891.8|5885.8|5891.3|5885.3|12
1636127590000|2021-11-05 15:53:10|5892.3|5886.3|5892.3|5886.3|5892.7|5886.7|5892.3|5886.3|16
1636127600000|2021-11-05 15:53:20|5892.7|5886.7|5892.8|5886.8|5895.2|5889.2|5892.7|5886.7|19
1636127610000|2021-11-05 15:53:30|||||||||20
1636127620000|2021-11-05 15:53:40|5893.7|5887.7|5890.5|5884.5|5894.1|5888.1|5890.1|5884.1|44
1636127630000|2021-11-05 15:53:50|5889.3|5883.3|5889.5|5883.5|5889.5|5883.5|5889.3|5883.3|12
1636127640000|2021-11-05 15:54:00|5889.6|5883.6|5889.2|5883.2|5890.8|5884.8|5889.2|5883.2|17
1636127650000|2021-11-05 15:54:10|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5889.1|5883.1|1
1636127660000|2021-11-05 15:54:20|5889.6|5883.6|5889.5|5883.5|5889.6|5883.6|5889.5|5883.5|35
1636127670000|2021-11-05 15:54:30|5889.6|5883.6|5890|5884|5890.1|5884.1|5889.5|5883.5|16
1636127680000|2021-11-05 15:54:40|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|1
1636127690000|2021-11-05 15:54:50|5889.5|5883.5|5889.6|5883.6|5890|5884|5889.5|5883.5|13
1636127700000|2021-11-05 15:55:00|5889.7|5883.7|5891|5885|5891|5885|5889.7|5883.7|3
1636127710000|2021-11-05 15:55:10|5890.8|5884.8|5891|5885|5891.3|5885.3|5890.5|5884.5|3
1636127720000|2021-11-05 15:55:20|5890.5|5884.5|5894.3|5888.3|5894.3|5888.3|5890.5|5884.5|20
1636127730000|2021-11-05 15:55:30|5895|5889|5894.3|5888.3|5895|5889|5894.3|5888.3|4
1636127740000|2021-11-05 15:55:40|5894.8|5888.8|5893.3|5887.3|5894.8|5888.8|5893.3|5887.3|4
1636127750000|2021-11-05 15:55:50|5892.8|5886.8|5890.8|5884.8|5892.8|5886.8|5890.8|5884.8|8
1636127760000|2021-11-05 15:56:00|5890.5|5884.5|5890.8|5884.8|5891.7|5885.7|5890.5|5884.5|6
1636127770000|2021-11-05 15:56:10|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|8
1636127780000|2021-11-05 15:56:20|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|8
1636127790000|2021-11-05 15:56:30|5892.2|5886.2|5891.3|5885.3|5892.2|5886.2|5891.3|5885.3|11
1636127800000|2021-11-05 15:56:40|5891.7|5885.7|5892.3|5886.3|5893.7|5887.7|5891.7|5885.7|9
1636127810000|2021-11-05 15:56:50|5892.2|5886.2|5892.7|5886.7|5892.8|5886.8|5891.8|5885.8|8
1636127820000|2021-11-05 15:57:00|5892.8|5886.8|5892.2|5886.2|5893.1|5887.1|5892.2|5886.2|17
1636127830000|2021-11-05 15:57:10|5892.6|5886.6|5891.7|5885.7|5892.8|5886.8|5891.7|5885.7|12
1636127840000|2021-11-05 15:57:20|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|10
1636127850000|2021-11-05 15:57:30|5892.2|5886.2|5892.3|5886.3|5893.3|5887.3|5892.2|5886.2|3
1636127860000|2021-11-05 15:57:40|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|3
1636127870000|2021-11-05 15:57:50|||||||||1
1636127880000|2021-11-05 15:58:00|5892.3|5886.3|5893.3|5887.3|5893.3|5887.3|5892.3|5886.3|10
1636127890000|2021-11-05 15:58:10|5892.8|5886.8|5892.3|5886.3|5892.8|5886.8|5891.8|5885.8|4
1636127900000|2021-11-05 15:58:20|5892.7|5886.7|5894.8|5888.8|5894.8|5888.8|5892.7|5886.7|7
1636127910000|2021-11-05 15:58:30|5894.7|5888.7|5893.8|5887.8|5894.7|5888.7|5893.7|5887.7|5
1636127920000|2021-11-05 15:58:40|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|3
1636127930000|2021-11-05 15:58:50|||||||||3
1636127940000|2021-11-05 15:59:00|5894.2|5888.2|5894.3|5888.3|5894.3|5888.3|5894.2|5888.2|18
1636127950000|2021-11-05 15:59:10|5894.2|5888.2|5896.5|5890.5|5896.5|5890.5|5893.2|5887.2|18
1636127960000|2021-11-05 15:59:20|5896|5890|5896|5890|5896|5890|5896|5890|1
1636127970000|2021-11-05 15:59:30|5895.8|5889.8|5895.6|5889.6|5895.8|5889.8|5895.5|5889.5|1
1636127980000|2021-11-05 15:59:40|||||||||2
1636127990000|2021-11-05 15:59:50|5895.5|5889.5|5892|5886|5895.5|5889.5|5890.5|5884.5|14
1636128000000|2021-11-05 16:00:00|5892.1|5886.1|5892|5886|5892.6|5886.6|5891.5|5885.5|6
1636128010000|2021-11-05 16:00:10|5893|5887|5893|5887|5893.5|5887.5|5893|5887|11
1636128020000|2021-11-05 16:00:20|||||||||3
1636128030000|2021-11-05 16:00:30|5892.8|5886.8|5892|5886|5893.5|5887.5|5892|5886|6
1636128040000|2021-11-05 16:00:40|5892.2|5886.2|5892|5886|5892.2|5886.2|5891.3|5885.3|18
1636128050000|2021-11-05 16:00:50|5891.8|5885.8|5892|5886|5892.7|5886.7|5891.8|5885.8|17
1636128060000|2021-11-05 16:01:00|5893|5887|5891.2|5885.2|5893.3|5887.3|5891.2|5885.2|18
1636128070000|2021-11-05 16:01:10|5890.8|5884.8|5891.8|5885.8|5891.8|5885.8|5890.8|5884.8|6
1636128080000|2021-11-05 16:01:20|||||||||3
1636128090000|2021-11-05 16:01:30|||||||||25
1636128100000|2021-11-05 16:01:40|5892|5886|5892|5886|5892|5886|5892|5886|4
1636128110000|2021-11-05 16:01:50|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|3
1636128120000|2021-11-05 16:02:00|||||||||2
1636128130000|2021-11-05 16:02:10|5896.3|5890.3|5896|5890|5897.1|5891.1|5895.8|5889.8|6
1636128140000|2021-11-05 16:02:20|5897.2|5891.2|5897.3|5891.3|5897.3|5891.3|5895.3|5889.3|21
1636128150000|2021-11-05 16:02:30|5896.8|5890.8|5897|5891|5897.3|5891.3|5896.8|5890.8|4
1636128160000|2021-11-05 16:02:40|||||||||1
1636128170000|2021-11-05 16:02:50|5896.8|5890.8|5895.7|5889.7|5896.8|5890.8|5895.7|5889.7|14
1636128180000|2021-11-05 16:03:00|5893.3|5887.3|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|2
1636128190000|2021-11-05 16:03:10|5891.8|5885.8|5892.3|5886.3|5892.3|5886.3|5891.8|5885.8|3
1636128200000|2021-11-05 16:03:20|5892.2|5886.2|5891.8|5885.8|5892.2|5886.2|5891.8|5885.8|2
1636128210000|2021-11-05 16:03:30|||||||||3
1636128220000|2021-11-05 16:03:40|5891.7|5885.7|5890.8|5884.8|5891.7|5885.7|5890.8|5884.8|8
1636128230000|2021-11-05 16:03:50|||||||||3
1636128240000|2021-11-05 16:04:00|5891|5885|5890.8|5884.8|5891|5885|5890.8|5884.8|21
1636128250000|2021-11-05 16:04:10|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|9
1636128260000|2021-11-05 16:04:20|||||||||4
1636128270000|2021-11-05 16:04:30|5890.6|5884.6|5891|5885|5891.1|5885.1|5890.5|5884.5|11
1636128280000|2021-11-05 16:04:40|5890.6|5884.6|5890.5|5884.5|5890.6|5884.6|5890.5|5884.5|0
1636128290000|2021-11-05 16:04:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5
1636128300000|2021-11-05 16:05:00|5890.7|5884.7|5890.6|5884.6|5890.7|5884.7|5890.5|5884.5|12
1636128310000|2021-11-05 16:05:10|5891.1|5885.1|5891|5885|5891.1|5885.1|5891|5885|3
1636128320000|2021-11-05 16:05:20|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.5|5884.5|3
1636128330000|2021-11-05 16:05:30|5890.5|5884.5|5890.7|5884.7|5890.7|5884.7|5890.5|5884.5|3
1636128340000|2021-11-05 16:05:40|5891.1|5885.1|5893|5887|5893|5887|5891.1|5885.1|11
1636128350000|2021-11-05 16:05:50|5893.7|5887.7|5888.5|5882.5|5894.1|5888.1|5888.5|5882.5|18
1636128360000|2021-11-05 16:06:00|5889|5883|5888.5|5882.5|5889|5883|5888.5|5882.5|3
1636128370000|2021-11-05 16:06:10|5888.8|5882.8|5889.5|5883.5|5889.5|5883.5|5888.8|5882.8|4
1636128380000|2021-11-05 16:06:20|5889.2|5883.2|5888.5|5882.5|5889.2|5883.2|5888.5|5882.5|6
1636128390000|2021-11-05 16:06:30|5889|5883|5889.5|5883.5|5889.5|5883.5|5889|5883|2
1636128400000|2021-11-05 16:06:40|5889.1|5883.1|5889|5883|5889.1|5883.1|5888.5|5882.5|5
1636128410000|2021-11-05 16:06:50|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|6
1636128420000|2021-11-05 16:07:00|5888.8|5882.8|5889|5883|5889|5883|5888.5|5882.5|7
1636128430000|2021-11-05 16:07:10|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5
1636128440000|2021-11-05 16:07:20|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|10
1636128450000|2021-11-05 16:07:30|5888.8|5882.8|5889|5883|5889|5883|5888.5|5882.5|3
1636128460000|2021-11-05 16:07:40|5889.3|5883.3|5889|5883|5889.3|5883.3|5889|5883|1
1636128470000|2021-11-05 16:07:50|5888|5882|5884.7|5878.7|5888.5|5882.5|5884.7|5878.7|3
1636128480000|2021-11-05 16:08:00|5884.5|5878.5|5882.2|5876.2|5884.5|5878.5|5882.2|5876.2|13
1636128490000|2021-11-05 16:08:10|5881.7|5875.7|5880.7|5874.7|5881.7|5875.7|5880.7|5874.7|13
1636128500000|2021-11-05 16:08:20|5880.2|5874.2|5880.8|5874.8|5880.8|5874.8|5879.2|5873.2|6
1636128510000|2021-11-05 16:08:30|5880.3|5874.3|5883.2|5877.2|5883.7|5877.7|5880.3|5874.3|19
1636128520000|2021-11-05 16:08:40|5883.7|5877.7|5882.2|5876.2|5883.7|5877.7|5882.2|5876.2|4
1636128530000|2021-11-05 16:08:50|5881.5|5875.5|5879.7|5873.7|5881.5|5875.5|5878.7|5872.7|31
1636128540000|2021-11-05 16:09:00|5879.2|5873.2|5878.2|5872.2|5880.2|5874.2|5878.2|5872.2|19
1636128550000|2021-11-05 16:09:10|5879.3|5873.3|5877.7|5871.7|5879.3|5873.3|5877.7|5871.7|9
1636128560000|2021-11-05 16:09:20|5877.6|5871.6|5880.7|5874.7|5880.7|5874.7|5877.6|5871.6|20
1636128570000|2021-11-05 16:09:30|5880.3|5874.3|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|6
1636128580000|2021-11-05 16:09:40|5881|5875|5881.7|5875.7|5881.7|5875.7|5881|5875|5
1636128590000|2021-11-05 16:09:50|5881.3|5875.3|5881.7|5875.7|5881.7|5875.7|5881.3|5875.3|29
1636128600000|2021-11-05 16:10:00|5882.2|5876.2|5881.2|5875.2|5882.2|5876.2|5881.2|5875.2|2
1636128610000|2021-11-05 16:10:10|||||||||1
1636128620000|2021-11-05 16:10:20|5881.1|5875.1|5879.7|5873.7|5882.2|5876.2|5879.7|5873.7|12
1636128630000|2021-11-05 16:10:30|5880.2|5874.2|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|2
1636128640000|2021-11-05 16:10:40|5880.2|5874.2|5879.7|5873.7|5880.2|5874.2|5879.7|5873.7|12
1636128650000|2021-11-05 16:10:50|5879.2|5873.2|5881.2|5875.2|5881.2|5875.2|5878.7|5872.7|14
1636128660000|2021-11-05 16:11:00|5881.5|5875.5|5881.7|5875.7|5882.3|5876.3|5881.3|5875.3|6
1636128670000|2021-11-05 16:11:10|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|6
1636128680000|2021-11-05 16:11:20|5881.3|5875.3|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|4
1636128690000|2021-11-05 16:11:30|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5
1636128700000|2021-11-05 16:11:40|5879.7|5873.7|5879.7|5873.7|5880.1|5874.1|5878.7|5872.7|10
1636128710000|2021-11-05 16:11:50|5879.2|5873.2|5879.2|5873.2|5879.7|5873.7|5878.7|5872.7|7
1636128720000|2021-11-05 16:12:00|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5878.7|5872.7|4
1636128730000|2021-11-05 16:12:10|5880.2|5874.2|5879.7|5873.7|5880.2|5874.2|5879.7|5873.7|7
1636128740000|2021-11-05 16:12:20|5879.6|5873.6|5878.7|5872.7|5879.6|5873.6|5878.3|5872.3|0
1636128750000|2021-11-05 16:12:30|5879.6|5873.6|5879.7|5873.7|5879.7|5873.7|5879.3|5873.3|10
1636128770000|2021-11-05 16:12:50|5880.2|5874.2|5882.3|5876.3|5882.3|5876.3|5880.2|5874.2|9
1636128780000|2021-11-05 16:13:00|5882.5|5876.5|5882.2|5876.2|5883.2|5877.2|5881.7|5875.7|8
1636128790000|2021-11-05 16:13:10|5882.3|5876.3|5883.3|5877.3|5883.3|5877.3|5882.3|5876.3|3
1636128800000|2021-11-05 16:13:20|5883.2|5877.2|5881.7|5875.7|5883.2|5877.2|5881.7|5875.7|14
1636128810000|2021-11-05 16:13:30|5881.6|5875.6|5880.7|5874.7|5881.6|5875.6|5880.7|5874.7|10
1636128820000|2021-11-05 16:13:40|5880.6|5874.6|5880.7|5874.7|5880.7|5874.7|5880.2|5874.2|1
1636128830000|2021-11-05 16:13:50|5880.2|5874.2|5879.7|5873.7|5880.7|5874.7|5879.7|5873.7|6
1636128840000|2021-11-05 16:14:00|5880.7|5874.7|5878.2|5872.2|5880.7|5874.7|5878.2|5872.2|8
1636128850000|2021-11-05 16:14:10|5876.7|5870.7|5874.2|5868.2|5876.7|5870.7|5873.8|5867.8|4
1636128860000|2021-11-05 16:14:20|5874.7|5868.7|5873.5|5867.5|5874.7|5868.7|5873.4|5867.4|27
1636128870000|2021-11-05 16:14:30|5873.9|5867.9|5874.5|5868.5|5874.6|5868.6|5873.9|5867.9|2
1636128880000|2021-11-05 16:14:40|5874|5868|5873.5|5867.5|5874.5|5868.5|5873.5|5867.5|5
1636128890000|2021-11-05 16:14:50|5873.1|5867.1|5872.5|5866.5|5873.5|5867.5|5872|5866|12
1636128900000|2021-11-05 16:15:00|5872.6|5866.6|5873|5867|5873.1|5867.1|5872.6|5866.6|4
1636128910000|2021-11-05 16:15:10|5872.1|5866.1|5872.7|5866.7|5873.1|5867.1|5872.1|5866.1|4
1636128920000|2021-11-05 16:15:20|||||||||1
1636128930000|2021-11-05 16:15:30|5872.3|5866.3|5872.7|5866.7|5872.7|5866.7|5872.3|5866.3|0
1636128940000|2021-11-05 16:15:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|24
1636128950000|2021-11-05 16:15:50|5877.1|5871.1|5877.1|5871.1|5877.6|5871.6|5877.1|5871.1|5
1636128960000|2021-11-05 16:16:00|5879.6|5873.6|5878.1|5872.1|5879.6|5873.6|5878.1|5872.1|17
1636128970000|2021-11-05 16:16:10|5878.2|5872.2|5878.6|5872.6|5878.6|5872.6|5878.2|5872.2|0
1636128980000|2021-11-05 16:16:20|5877.6|5871.6|5876.7|5870.7|5877.6|5871.6|5876.7|5870.7|6
1636128990000|2021-11-05 16:16:30|5877.2|5871.2|5878.2|5872.2|5878.2|5872.2|5877.2|5871.2|4
1636129000000|2021-11-05 16:16:40|5877.7|5871.7|5877.2|5871.2|5877.7|5871.7|5877.2|5871.2|3
1636129010000|2021-11-05 16:16:50|5877.3|5871.3|5878.7|5872.7|5878.7|5872.7|5877.2|5871.2|4
1636129020000|2021-11-05 16:17:00|5880.7|5874.7|5878.7|5872.7|5880.7|5874.7|5878.7|5872.7|16
1636129030000|2021-11-05 16:17:10|5878.3|5872.3|5879.7|5873.7|5879.7|5873.7|5878.2|5872.2|3
1636129040000|2021-11-05 16:17:20|5879.3|5873.3|5878.1|5872.1|5879.3|5873.3|5878.1|5872.1|3
1636129050000|2021-11-05 16:17:30|5878.2|5872.2|5878.1|5872.1|5878.2|5872.2|5878.1|5872.1|2
1636129060000|2021-11-05 16:17:40|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|1
1636129070000|2021-11-05 16:17:50|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|7
1636129080000|2021-11-05 16:18:00|5879.2|5873.2|5880.1|5874.1|5880.1|5874.1|5879.2|5873.2|1
1636129090000|2021-11-05 16:18:10|5880.5|5874.5|5879.5|5873.5|5880.5|5874.5|5879.5|5873.5|9
1636129100000|2021-11-05 16:18:20|5879|5873|5877.6|5871.6|5879|5873|5877.6|5871.6|93
1636129110000|2021-11-05 16:18:30|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|2
1636129120000|2021-11-05 16:18:40|5877.2|5871.2|5877.6|5871.6|5877.6|5871.6|5877.2|5871.2|1
1636129130000|2021-11-05 16:18:50|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|7
1636129140000|2021-11-05 16:19:00|5879.4|5873.4|5879.1|5873.1|5879.4|5873.4|5879|5873|6
1636129150000|2021-11-05 16:19:10|5878.9|5872.9|5879.5|5873.5|5879.5|5873.5|5878.5|5872.5|3
1636129160000|2021-11-05 16:19:20|5879|5873|5879|5873|5879.1|5873.1|5878.5|5872.5|1
1636129170000|2021-11-05 16:19:30|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|1
1636129180000|2021-11-05 16:19:40|||||||||3
1636129190000|2021-11-05 16:19:50|5878|5872|5878|5872|5878.5|5872.5|5878|5872|2
1636129200000|2021-11-05 16:20:00|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|7
1636129210000|2021-11-05 16:20:10|5879.6|5873.6|5878.5|5872.5|5879.6|5873.6|5878.5|5872.5|3
1636129220000|2021-11-05 16:20:20|5879|5873|5879.6|5873.6|5879.6|5873.6|5878|5872|13
1636129230000|2021-11-05 16:20:30|5881|5875|5881.5|5875.5|5882.1|5876.1|5881|5875|14
1636129240000|2021-11-05 16:20:40|5881|5875|5880.5|5874.5|5881|5875|5880.5|5874.5|3
1636129250000|2021-11-05 16:20:50|5881|5875|5881|5875|5881|5875|5881|5875|3
1636129260000|2021-11-05 16:21:00|5880.2|5874.2|5881|5875|5882.1|5876.1|5880|5874|24
1636129270000|2021-11-05 16:21:10|5880|5874|5880|5874|5880|5874|5880|5874|7
1636129280000|2021-11-05 16:21:20|||||||||2
1636129290000|2021-11-05 16:21:30|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|3
1636129300000|2021-11-05 16:21:40|5877.5|5871.5|5877.7|5871.7|5878.2|5872.2|5876.7|5870.7|53
1636129310000|2021-11-05 16:21:50|5877.6|5871.6|5877.1|5871.1|5877.6|5871.6|5877.1|5871.1|1
1636129320000|2021-11-05 16:22:00|5877.2|5871.2|5878.7|5872.7|5878.7|5872.7|5877.2|5871.2|4
1636129330000|2021-11-05 16:22:10|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|2
1636129340000|2021-11-05 16:22:20|||||||||3
1636129350000|2021-11-05 16:22:30|5877.6|5871.6|5877.1|5871.1|5877.7|5871.7|5877.1|5871.1|2
1636129360000|2021-11-05 16:22:40|5876.6|5870.6|5877.1|5871.1|5877.1|5871.1|5876.6|5870.6|3
1636129370000|2021-11-05 16:22:50|5877.2|5871.2|5877.5|5871.5|5878.2|5872.2|5877.1|5871.1|3
1636129380000|2021-11-05 16:23:00|5877.1|5871.1|5878.1|5872.1|5878.4|5872.4|5876.2|5870.2|10
1636129390000|2021-11-05 16:23:10|5878.5|5872.5|5877.9|5871.9|5878.5|5872.5|5877.9|5871.9|54
1636129400000|2021-11-05 16:23:20|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5
1636129410000|2021-11-05 16:23:30|5878.5|5872.5|5880.5|5874.5|5880.5|5874.5|5878.5|5872.5|7
1636129420000|2021-11-05 16:23:40|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|3
1636129430000|2021-11-05 16:23:50|5879.6|5873.6|5878.5|5872.5|5879.6|5873.6|5878.5|5872.5|6
1636129440000|2021-11-05 16:24:00|5878.4|5872.4|5878.5|5872.5|5878.5|5872.5|5878.4|5872.4|2
1636129450000|2021-11-05 16:24:10|||||||||1
1636129460000|2021-11-05 16:24:20|5878.7|5872.7|5879.5|5873.5|5879.5|5873.5|5878.7|5872.7|6
1636129470000|2021-11-05 16:24:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882|5876|9
1636129480000|2021-11-05 16:24:40|5883.5|5877.5|5885.5|5879.5|5885.5|5879.5|5883.5|5877.5|10
1636129490000|2021-11-05 16:24:50|5885|5879|5886.5|5880.5|5888|5882|5885|5879|8
1636129500000|2021-11-05 16:25:00|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5
1636129510000|2021-11-05 16:25:10|5885.4|5879.4|5885|5879|5885.4|5879.4|5885|5879|2
1636129520000|2021-11-05 16:25:20|5885.5|5879.5|5883.5|5877.5|5885.5|5879.5|5883.5|5877.5|4
1636129530000|2021-11-05 16:25:30|5885.3|5879.3|5884.5|5878.5|5885.3|5879.3|5884.5|5878.5|15
1636129540000|2021-11-05 16:25:40|5884|5878|5884|5878|5884|5878|5884|5878|6
1636129550000|2021-11-05 16:25:50|5884.1|5878.1|5886.5|5880.5|5887.6|5881.6|5884|5878|20
1636129560000|2021-11-05 16:26:00|5886.9|5880.9|5886|5880|5886.9|5880.9|5885.5|5879.5|7
1636129570000|2021-11-05 16:26:10|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5885.5|5879.5|51
1636129580000|2021-11-05 16:26:20|5885.5|5879.5|5885.1|5879.1|5885.5|5879.5|5885|5879|5
1636129590000|2021-11-05 16:26:30|5885.6|5879.6|5887.5|5881.5|5887.6|5881.6|5885.6|5879.6|22
1636129600000|2021-11-05 16:26:40|5888|5882|5889|5883|5889.9|5883.9|5888|5882|13
1636129610000|2021-11-05 16:26:50|5888.5|5882.5|5889|5883|5889.5|5883.5|5888.4|5882.4|5
1636129620000|2021-11-05 16:27:00|5889.4|5883.4|5890.5|5884.5|5891.4|5885.4|5888.5|5882.5|35
1636129630000|2021-11-05 16:27:10|5890|5884|5896.5|5890.5|5896.5|5890.5|5890|5884|45
1636129640000|2021-11-05 16:27:20|5895.5|5889.5|5893.6|5887.6|5895.5|5889.5|5893|5887|6
1636129650000|2021-11-05 16:27:30|5893.1|5887.1|5892.5|5886.5|5893.5|5887.5|5892.1|5886.1|3
1636129660000|2021-11-05 16:27:40|5893.1|5887.1|5894.5|5888.5|5895.5|5889.5|5893.1|5887.1|20
1636129670000|2021-11-05 16:27:50|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|5
1636129680000|2021-11-05 16:28:00|5895.7|5889.7|5893|5887|5895.7|5889.7|5892.5|5886.5|14
1636129690000|2021-11-05 16:28:10|5893.1|5887.1|5898|5892|5899|5893|5893.1|5887.1|18
1636129700000|2021-11-05 16:28:20|5897.9|5891.9|5897.5|5891.5|5897.9|5891.9|5897.5|5891.5|2
1636129710000|2021-11-05 16:28:30|5897|5891|5899.5|5893.5|5899.5|5893.5|5896.6|5890.6|23
1636129720000|2021-11-05 16:28:40|5899.6|5893.6|5900.5|5894.5|5900.5|5894.5|5899.5|5893.5|8
1636129730000|2021-11-05 16:28:50|5900.4|5894.4|5898.1|5892.1|5900.5|5894.5|5898|5892|89
1636129740000|2021-11-05 16:29:00|5898.2|5892.2|5898.5|5892.5|5899|5893|5898.2|5892.2|6
1636129750000|2021-11-05 16:29:10|5899.5|5893.5|5898.1|5892.1|5899.5|5893.5|5898.1|5892.1|14
1636129760000|2021-11-05 16:29:20|5898.5|5892.5|5897.5|5891.5|5898.5|5892.5|5897.5|5891.5|0
1636129770000|2021-11-05 16:29:30|5895.6|5889.6|5897.1|5891.1|5897.1|5891.1|5895.6|5889.6|15
1636129780000|2021-11-05 16:29:40|5897|5891|5896.6|5890.6|5897.1|5891.1|5895.4|5889.4|41
1636129790000|2021-11-05 16:29:50|5895.6|5889.6|5894.1|5888.1|5895.6|5889.6|5894.1|5888.1|8
1636129800000|2021-11-05 16:30:00|5894.5|5888.5|5893.5|5887.5|5895|5889|5893.5|5887.5|6
1636129810000|2021-11-05 16:30:10|5894|5888|5894.5|5888.5|5894.9|5888.9|5893.5|5887.5|13
1636129820000|2021-11-05 16:30:20|5894|5888|5894.5|5888.5|5894.6|5888.6|5894|5888|4
1636129830000|2021-11-05 16:30:30|5895|5889|5898.1|5892.1|5898.1|5892.1|5895|5889|23
1636129840000|2021-11-05 16:30:40|5897.9|5891.9|5896.5|5890.5|5897.9|5891.9|5895.9|5889.9|30
1636129850000|2021-11-05 16:30:50|5896.8|5890.8|5903|5897|5904.5|5898.5|5896.5|5890.5|41
1636129860000|2021-11-05 16:31:00|5904.5|5898.5|5896.8|5890.8|5904.5|5898.5|5896.8|5890.8|15
1636129870000|2021-11-05 16:31:10|5896.4|5890.4|5895.8|5889.8|5896.4|5890.4|5895.8|5889.8|7
1636129890000|2021-11-05 16:31:30|5896.3|5890.3|5893.8|5887.8|5896.3|5890.3|5893.8|5887.8|6
1636129900000|2021-11-05 16:31:40|5893.6|5887.6|5893.3|5887.3|5894.3|5888.3|5893.3|5887.3|0
1636129910000|2021-11-05 16:31:50|5892.8|5886.8|5892.1|5886.1|5892.8|5886.8|5891.8|5885.8|18
1636129920000|2021-11-05 16:32:00|5891.6|5885.6|5891.6|5885.6|5891.8|5885.8|5890.9|5884.9|6
1636129930000|2021-11-05 16:32:10|5891.3|5885.3|5891.3|5885.3|5891.4|5885.4|5890.9|5884.9|3
1636129940000|2021-11-05 16:32:20|5891.6|5885.6|5889.3|5883.3|5891.6|5885.6|5889.1|5883.1|3
1636129950000|2021-11-05 16:32:30|5889|5883|5887.3|5881.3|5889|5883|5887.3|5881.3|3
1636129960000|2021-11-05 16:32:40|5886.3|5880.3|5886.6|5880.6|5886.6|5880.6|5886.3|5880.3|2
1636129970000|2021-11-05 16:32:50|5885.9|5879.9|5885.3|5879.3|5885.9|5879.9|5885.3|5879.3|0
1636129980000|2021-11-05 16:33:00|5884.6|5878.6|5884.3|5878.3|5884.8|5878.8|5884.3|5878.3|6
1636129990000|2021-11-05 16:33:10|5883.3|5877.3|5884.3|5878.3|5884.3|5878.3|5883.3|5877.3|9
1636130000000|2021-11-05 16:33:20|5883.6|5877.6|5882.8|5876.8|5883.6|5877.6|5882.8|5876.8|12
1636130010000|2021-11-05 16:33:30|5882.9|5876.9|5883.3|5877.3|5884.4|5878.4|5882.9|5876.9|78
1636130020000|2021-11-05 16:33:40|||||||||3
1636130030000|2021-11-05 16:33:50|5883.4|5877.4|5882.8|5876.8|5883.4|5877.4|5882.8|5876.8|7
1636130040000|2021-11-05 16:34:00|5882.9|5876.9|5883.3|5877.3|5883.6|5877.6|5882.9|5876.9|5
1636130050000|2021-11-05 16:34:10|5883.5|5877.5|5883.5|5877.5|5884|5878|5883.5|5877.5|23
1636130060000|2021-11-05 16:34:20|||||||||1
1636130070000|2021-11-05 16:34:30|5883.9|5877.9|5885.4|5879.4|5885.5|5879.5|5883.9|5877.9|4
1636130080000|2021-11-05 16:34:40|5885|5879|5887.6|5881.6|5887.6|5881.6|5885|5879|15
1636130090000|2021-11-05 16:34:50|5886.6|5880.6|5889.6|5883.6|5889.8|5883.8|5886.6|5880.6|19
1636130100000|2021-11-05 16:35:00|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|55
1636130110000|2021-11-05 16:35:10|5889.8|5883.8|5889.8|5883.8|5890.8|5884.8|5889.8|5883.8|5
1636130120000|2021-11-05 16:35:20|5890.3|5884.3|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|3
1636130130000|2021-11-05 16:35:30|5890.4|5884.4|5891.3|5885.3|5891.8|5885.8|5890.4|5884.4|5
1636130140000|2021-11-05 16:35:40|5892.8|5886.8|5892.9|5886.9|5892.9|5886.9|5892.8|5886.8|4
1636130150000|2021-11-05 16:35:50|5893.3|5887.3|5893.8|5887.8|5894.3|5888.3|5893.3|5887.3|6
1636130160000|2021-11-05 16:36:00|5892.9|5886.9|5893.3|5887.3|5893.3|5887.3|5892.9|5886.9|8
1636130170000|2021-11-05 16:36:10|5894.3|5888.3|5893.5|5887.5|5894.3|5888.3|5893.3|5887.3|9
1636130180000|2021-11-05 16:36:20|5893.6|5887.6|5894|5888|5894|5888|5893.1|5887.1|8
1636130190000|2021-11-05 16:36:30|||||||||1
1636130200000|2021-11-05 16:36:40|5893.6|5887.6|5893.1|5887.1|5893.6|5887.6|5891.6|5885.6|11
1636130210000|2021-11-05 16:36:50|5892|5886|5892.9|5886.9|5893.5|5887.5|5892|5886|13
1636130220000|2021-11-05 16:37:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|3
1636130230000|2021-11-05 16:37:10|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.8|5886.8|6
1636130240000|2021-11-05 16:37:20|||||||||5
1636130250000|2021-11-05 16:37:30|||||||||1
1636130260000|2021-11-05 16:37:40|5892.8|5886.8|5892.4|5886.4|5892.8|5886.8|5892.4|5886.4|12
1636130270000|2021-11-05 16:37:50|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.4|5886.4|2
1636130280000|2021-11-05 16:38:00|||||||||5
1636130290000|2021-11-05 16:38:10|5892.9|5886.9|5895.3|5889.3|5895.3|5889.3|5892.9|5886.9|7
1636130300000|2021-11-05 16:38:20|||||||||1
1636130310000|2021-11-05 16:38:30|5895.9|5889.9|5896.8|5890.8|5896.8|5890.8|5895.8|5889.8|6
1636130320000|2021-11-05 16:38:40|5895.9|5889.9|5897.8|5891.8|5897.8|5891.8|5895.9|5889.9|12
1636130330000|2021-11-05 16:38:50|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|8
1636130340000|2021-11-05 16:39:00|5899|5893|5897.6|5891.6|5899|5893|5897.6|5891.6|4
1636130350000|2021-11-05 16:39:10|5896.3|5890.3|5896.1|5890.1|5896.3|5890.3|5895.8|5889.8|3
1636130360000|2021-11-05 16:39:20|5895.8|5889.8|5895.9|5889.9|5895.9|5889.9|5895.1|5889.1|6
1636130370000|2021-11-05 16:39:30|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|3
1636130380000|2021-11-05 16:39:40|5895|5889|5896.3|5890.3|5896.8|5890.8|5895|5889|10
1636130390000|2021-11-05 16:39:50|5895.9|5889.9|5896.3|5890.3|5896.3|5890.3|5895.9|5889.9|4
1636130400000|2021-11-05 16:40:00|5895.9|5889.9|5895.8|5889.8|5896.3|5890.3|5895.8|5889.8|5
1636130410000|2021-11-05 16:40:10|5896.1|5890.1|5898.3|5892.3|5898.4|5892.4|5896.1|5890.1|9
1636130420000|2021-11-05 16:40:20|5897.9|5891.9|5897.3|5891.3|5898.3|5892.3|5897.3|5891.3|2
1636130430000|2021-11-05 16:40:30|||||||||1
1636130440000|2021-11-05 16:40:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.3|5890.3|14
1636130450000|2021-11-05 16:40:50|5897|5891|5899.3|5893.3|5899.3|5893.3|5897|5891|4
1636130460000|2021-11-05 16:41:00|5899.4|5893.4|5898.3|5892.3|5899.8|5893.8|5898.3|5892.3|14
1636130470000|2021-11-05 16:41:10|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|2
1636130480000|2021-11-05 16:41:20|5899.8|5893.8|5898.8|5892.8|5899.8|5893.8|5898.8|5892.8|6
1636130490000|2021-11-05 16:41:30|5898.3|5892.3|5897|5891|5898.3|5892.3|5897|5891|40
1636130500000|2021-11-05 16:41:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|2
1636130510000|2021-11-05 16:41:50|5897.6|5891.6|5898.5|5892.5|5898.5|5892.5|5897.6|5891.6|2
1636130520000|2021-11-05 16:42:00|5898.9|5892.9|5898.5|5892.5|5899|5893|5898.5|5892.5|4
1636130530000|2021-11-05 16:42:10|5899|5893|5899.6|5893.6|5899.9|5893.9|5898.5|5892.5|2
1636130540000|2021-11-05 16:42:20|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|11
1636130550000|2021-11-05 16:42:30|5900|5894|5898.5|5892.5|5900|5894|5898.5|5892.5|3
1636130560000|2021-11-05 16:42:40|||||||||3
1636130570000|2021-11-05 16:42:50|5898.4|5892.4|5898|5892|5898.4|5892.4|5897.4|5891.4|9
1636130580000|2021-11-05 16:43:00|5897.5|5891.5|5897.4|5891.4|5898|5892|5897.4|5891.4|4
1636130590000|2021-11-05 16:43:10|5897.3|5891.3|5896.9|5890.9|5897.3|5891.3|5896.9|5890.9|0
1636130600000|2021-11-05 16:43:20|5897|5891|5898.1|5892.1|5898.1|5892.1|5897|5891|3
1636130610000|2021-11-05 16:43:30|||||||||2
1636130620000|2021-11-05 16:43:40|5898|5892|5899.5|5893.5|5899.5|5893.5|5897.9|5891.9|6
1636130630000|2021-11-05 16:43:50|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|2
1636130640000|2021-11-05 16:44:00|5899.6|5893.6|5899|5893|5899.6|5893.6|5899|5893|7
1636130650000|2021-11-05 16:44:10|5899.1|5893.1|5900.1|5894.1|5900.5|5894.5|5899.1|5893.1|3
1636130660000|2021-11-05 16:44:20|5900|5894|5900.1|5894.1|5900.5|5894.5|5899.9|5893.9|4
1636130670000|2021-11-05 16:44:30|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5900.1|5894.1|2
1636130680000|2021-11-05 16:44:40|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5900.1|5894.1|2
1636130690000|2021-11-05 16:44:50|5899.6|5893.6|5899.9|5893.9|5900.1|5894.1|5899.5|5893.5|5
1636130700000|2021-11-05 16:45:00|5900|5894|5898.9|5892.9|5900|5894|5898.9|5892.9|2
1636130710000|2021-11-05 16:45:10|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5898.5|5892.5|1
1636130720000|2021-11-05 16:45:20|5899|5893|5899.6|5893.6|5900.1|5894.1|5899|5893|4
1636130730000|2021-11-05 16:45:30|5899.5|5893.5|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|1
1636130740000|2021-11-05 16:45:40|5898.7|5892.7|5897.5|5891.5|5898.7|5892.7|5897.5|5891.5|7
1636130750000|2021-11-05 16:45:50|5897.4|5891.4|5897.5|5891.5|5897.5|5891.5|5895.9|5889.9|29
1636130760000|2021-11-05 16:46:00|||||||||7
1636130770000|2021-11-05 16:46:10|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|9
1636130780000|2021-11-05 16:46:20|5900|5894|5900|5894|5900|5894|5900|5894|2
1636130790000|2021-11-05 16:46:30|5900.1|5894.1|5901.6|5895.6|5901.6|5895.6|5900|5894|13
1636130800000|2021-11-05 16:46:40|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|7
1636130810000|2021-11-05 16:46:50|5902|5896|5905.9|5899.9|5905.9|5899.9|5902|5896|20
1636130820000|2021-11-05 16:47:00|5905.8|5899.8|5903.5|5897.5|5905.9|5899.9|5903.5|5897.5|49
1636130830000|2021-11-05 16:47:10|5903.4|5897.4|5903|5897|5903.5|5897.5|5902.5|5896.5|7
1636130840000|2021-11-05 16:47:20|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903.1|5897.1|5
1636130850000|2021-11-05 16:47:30|5903|5897|5903.9|5897.9|5903.9|5897.9|5903|5897|2
1636130860000|2021-11-05 16:47:40|5902.7|5896.7|5902.9|5896.9|5902.9|5896.9|5902.7|5896.7|5
1636130870000|2021-11-05 16:47:50|5904|5898|5902.9|5896.9|5904|5898|5902.9|5896.9|8
1636130880000|2021-11-05 16:48:00|||||||||3
1636130890000|2021-11-05 16:48:10|5902.5|5896.5|5900.5|5894.5|5903|5897|5900.5|5894.5|9
1636130900000|2021-11-05 16:48:20|5900|5894|5899.5|5893.5|5900|5894|5899|5893|3
1636130910000|2021-11-05 16:48:30|5899.4|5893.4|5897.1|5891.1|5899.4|5893.4|5897|5891|6
1636130920000|2021-11-05 16:48:40|5897|5891|5897.1|5891.1|5897.1|5891.1|5897|5891|2
1636130930000|2021-11-05 16:48:50|5897|5891|5897|5891|5897|5891|5897|5891|3
1636130940000|2021-11-05 16:49:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.5|5890.5|9
1636130950000|2021-11-05 16:49:10|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1636130960000|2021-11-05 16:49:20|||||||||1
1636130970000|2021-11-05 16:49:30|5896.6|5890.6|5896.4|5890.4|5897|5891|5896.4|5890.4|12
1636130980000|2021-11-05 16:49:40|5896.5|5890.5|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|5
1636130990000|2021-11-05 16:49:50|5895|5889|5894.5|5888.5|5895|5889|5894.5|5888.5|6
1636131000000|2021-11-05 16:50:00|5893.5|5887.5|5895.9|5889.9|5895.9|5889.9|5893.5|5887.5|11
1636131010000|2021-11-05 16:50:10|5896|5890|5893.5|5887.5|5896|5890|5893.5|5887.5|24
1636131020000|2021-11-05 16:50:20|5894.3|5888.3|5894.5|5888.5|5894.5|5888.5|5894.3|5888.3|3
1636131030000|2021-11-05 16:50:30|5894.6|5888.6|5895|5889|5895|5889|5894.6|5888.6|5
1636131040000|2021-11-05 16:50:40|5894.6|5888.6|5895.5|5889.5|5895.5|5889.5|5894.5|5888.5|5
1636131050000|2021-11-05 16:50:50|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|2
1636131060000|2021-11-05 16:51:00|5894.5|5888.5|5894|5888|5894.5|5888.5|5894|5888|9
1636131070000|2021-11-05 16:51:10|||||||||2
1636131080000|2021-11-05 16:51:20|5894.4|5888.4|5895|5889|5895|5889|5894.4|5888.4|7
1636131090000|2021-11-05 16:51:30|||||||||1
1636131100000|2021-11-05 16:51:40|||||||||2
1636131120000|2021-11-05 16:52:00|5894.9|5888.9|5893.5|5887.5|5894.9|5888.9|5893.4|5887.4|7
1636131130000|2021-11-05 16:52:10|5893.9|5887.9|5894|5888|5894|5888|5893.9|5887.9|4
1636131140000|2021-11-05 16:52:20|5893.9|5887.9|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|6
1636131150000|2021-11-05 16:52:30|||||||||2
1636131170000|2021-11-05 16:52:50|5890.6|5884.6|5892.3|5886.3|5892.3|5886.3|5890.6|5884.6|75
1636131180000|2021-11-05 16:53:00|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|25
1636131190000|2021-11-05 16:53:10|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|7
1636131200000|2021-11-05 16:53:20|5890.8|5884.8|5892.8|5886.8|5892.8|5886.8|5890.8|5884.8|4
1636131210000|2021-11-05 16:53:30|5892.3|5886.3|5892.6|5886.6|5892.8|5886.8|5892.3|5886.3|6
1636131220000|2021-11-05 16:53:40|5892.8|5886.8|5894.6|5888.6|5894.6|5888.6|5892.8|5886.8|8
1636131230000|2021-11-05 16:53:50|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|3
1636131240000|2021-11-05 16:54:00|5894.1|5888.1|5893.6|5887.6|5894.3|5888.3|5893.3|5887.3|4
1636131250000|2021-11-05 16:54:10|||||||||2
1636131260000|2021-11-05 16:54:20|5893.5|5887.5|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|3
1636131270000|2021-11-05 16:54:30|5894.1|5888.1|5896.6|5890.6|5896.6|5890.6|5894.1|5888.1|11
1636131280000|2021-11-05 16:54:40|5896.8|5890.8|5897.6|5891.6|5897.6|5891.6|5896.8|5890.8|19
1636131290000|2021-11-05 16:54:50|5898.3|5892.3|5899.3|5893.3|5899.6|5893.6|5898.3|5892.3|13
1636131300000|2021-11-05 16:55:00|5897.1|5891.1|5897.3|5891.3|5897.3|5891.3|5895.6|5889.6|40
1636131310000|2021-11-05 16:55:10|5897.4|5891.4|5897.8|5891.8|5897.8|5891.8|5897.4|5891.4|1
1636131320000|2021-11-05 16:55:20|5896.6|5890.6|5896.3|5890.3|5896.6|5890.6|5896.3|5890.3|2
1636131330000|2021-11-05 16:55:30|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1636131340000|2021-11-05 16:55:40|5895.6|5889.6|5895.6|5889.6|5895.8|5889.8|5895.3|5889.3|6
1636131350000|2021-11-05 16:55:50|||||||||1
1636131360000|2021-11-05 16:56:00|5895.8|5889.8|5895.1|5889.1|5895.8|5889.8|5895.1|5889.1|1
1636131370000|2021-11-05 16:56:10|5895.9|5889.9|5899.3|5893.3|5899.8|5893.8|5895.9|5889.9|10
1636131380000|2021-11-05 16:56:20|5899.1|5893.1|5899.8|5893.8|5900.3|5894.3|5898.8|5892.8|2
1636131390000|2021-11-05 16:56:30|5899.6|5893.6|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|8
1636131400000|2021-11-05 16:56:40|||||||||3
1636131410000|2021-11-05 16:56:50|5899.8|5893.8|5900.6|5894.6|5900.6|5894.6|5899.8|5893.8|3
1636131420000|2021-11-05 16:57:00|5900.8|5894.8|5901.6|5895.6|5901.9|5895.9|5900.8|5894.8|6
1636131430000|2021-11-05 16:57:10|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5900.6|5894.6|5
1636131440000|2021-11-05 16:57:20|5900.6|5894.6|5902.6|5896.6|5902.6|5896.6|5900.6|5894.6|7
1636131450000|2021-11-05 16:57:30|5902.8|5896.8|5901.3|5895.3|5904.1|5898.1|5900.9|5894.9|12
1636131460000|2021-11-05 16:57:40|5900.9|5894.9|5901.9|5895.9|5902.3|5896.3|5900.3|5894.3|15
1636131470000|2021-11-05 16:57:50|5901.8|5895.8|5900.9|5894.9|5902|5896|5900.9|5894.9|6
1636131480000|2021-11-05 16:58:00|5901.1|5895.1|5901.4|5895.4|5901.9|5895.9|5900.9|5894.9|9
1636131490000|2021-11-05 16:58:10|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|8
1636131500000|2021-11-05 16:58:20|5901.4|5895.4|5901.6|5895.6|5901.6|5895.6|5901.4|5895.4|0
1636131510000|2021-11-05 16:58:30|||||||||1
1636131520000|2021-11-05 16:58:40|5896.3|5890.3|5894.8|5888.8|5896.3|5890.3|5894.8|5888.8|19
1636131530000|2021-11-05 16:58:50|5894.6|5888.6|5896.3|5890.3|5896.6|5890.6|5894.3|5888.3|20
1636131540000|2021-11-05 16:59:00|5895.4|5889.4|5895.6|5889.6|5896.3|5890.3|5895.3|5889.3|18
1636131550000|2021-11-05 16:59:10|5895.8|5889.8|5896.6|5890.6|5897.6|5891.6|5895.8|5889.8|4
1636131560000|2021-11-05 16:59:20|5896.5|5890.5|5895.9|5889.9|5896.5|5890.5|5895.8|5889.8|4
1636131570000|2021-11-05 16:59:30|5895.8|5889.8|5895.6|5889.6|5895.9|5889.9|5895.1|5889.1|4
1636131580000|2021-11-05 16:59:40|5895.8|5889.8|5896.9|5890.9|5896.9|5890.9|5895.8|5889.8|19
1636131590000|2021-11-05 16:59:50|5897.4|5891.4|5897.6|5891.6|5897.8|5891.8|5896.9|5890.9|5
1636131600000|2021-11-05 17:00:00|5897.8|5891.8|5897.3|5891.3|5897.8|5891.8|5897.3|5891.3|3
1636131610000|2021-11-05 17:00:10|5896.9|5890.9|5898.3|5892.3|5898.3|5892.3|5896.9|5890.9|13
1636131620000|2021-11-05 17:00:20|||||||||1
1636131630000|2021-11-05 17:00:30|5898.6|5892.6|5897.1|5891.1|5898.8|5892.8|5897.1|5891.1|28
1636131640000|2021-11-05 17:00:40|5897.6|5891.6|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|11
1636131650000|2021-11-05 17:00:50|||||||||1
1636131660000|2021-11-05 17:01:00|5898.8|5892.8|5898.6|5892.6|5898.8|5892.8|5898.6|5892.6|2
1636131670000|2021-11-05 17:01:10|5898.8|5892.8|5898.6|5892.6|5899.8|5893.8|5898.6|5892.6|3
1636131680000|2021-11-05 17:01:20|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1636131690000|2021-11-05 17:01:30|5898.6|5892.6|5901.1|5895.1|5901.3|5895.3|5898.6|5892.6|14
1636131700000|2021-11-05 17:01:40|5901.3|5895.3|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1636131710000|2021-11-05 17:01:50|5901.8|5895.8|5901.6|5895.6|5901.8|5895.8|5901.3|5895.3|2
1636131720000|2021-11-05 17:02:00|5902.3|5896.3|5901.9|5895.9|5902.6|5896.6|5901.9|5895.9|9
1636131730000|2021-11-05 17:02:10|5902.3|5896.3|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|10
1636131750000|2021-11-05 17:02:30|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|2
1636131760000|2021-11-05 17:02:40|5901.9|5895.9|5902.1|5896.1|5902.1|5896.1|5901.9|5895.9|31
1636131770000|2021-11-05 17:02:50|||||||||3
1636131780000|2021-11-05 17:03:00|5901.6|5895.6|5899.1|5893.1|5901.6|5895.6|5899.1|5893.1|2
1636131790000|2021-11-05 17:03:10|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|7
1636131800000|2021-11-05 17:03:20|5901.1|5895.1|5900.4|5894.4|5901.1|5895.1|5900.4|5894.4|4
1636131810000|2021-11-05 17:03:30|5899.3|5893.3|5900.1|5894.1|5900.1|5894.1|5898.6|5892.6|4
1636131820000|2021-11-05 17:03:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1636131830000|2021-11-05 17:03:50|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|2
1636131840000|2021-11-05 17:04:00|5901.3|5895.3|5900.9|5894.9|5901.3|5895.3|5900.6|5894.6|5
1636131850000|2021-11-05 17:04:10|5901.3|5895.3|5899.3|5893.3|5901.3|5895.3|5899.3|5893.3|2
1636131860000|2021-11-05 17:04:20|5899.6|5893.6|5898.3|5892.3|5900.3|5894.3|5898.3|5892.3|7
1636131870000|2021-11-05 17:04:30|5897.6|5891.6|5898.3|5892.3|5898.3|5892.3|5897.6|5891.6|20
1636131880000|2021-11-05 17:04:40|||||||||1
1636131890000|2021-11-05 17:04:50|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5897.1|5891.1|1
1636131900000|2021-11-05 17:05:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5896.8|5890.8|10
1636131910000|2021-11-05 17:05:10|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|6
1636131920000|2021-11-05 17:05:20|5898.4|5892.4|5899.6|5893.6|5899.8|5893.8|5898.4|5892.4|5
1636131930000|2021-11-05 17:05:30|||||||||3
1636131950000|2021-11-05 17:05:50|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|12
1636131960000|2021-11-05 17:06:00|5899.1|5893.1|5900.6|5894.6|5901.3|5895.3|5899.1|5893.1|10
1636131970000|2021-11-05 17:06:10|5900.3|5894.3|5899.6|5893.6|5900.3|5894.3|5899.6|5893.6|2
1636131980000|2021-11-05 17:06:20|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|0
1636131990000|2021-11-05 17:06:30|5899.6|5893.6|5899.6|5893.6|5899.8|5893.8|5899.6|5893.6|5
1636132000000|2021-11-05 17:06:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1636132010000|2021-11-05 17:06:50|5899.1|5893.1|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|4
1636132020000|2021-11-05 17:07:00|5899.8|5893.8|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|3
1636132040000|2021-11-05 17:07:20|||||||||12
1636132050000|2021-11-05 17:07:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1636132060000|2021-11-05 17:07:40|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5898.6|5892.6|6
1636132070000|2021-11-05 17:07:50|||||||||1
1636132080000|2021-11-05 17:08:00|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1636132090000|2021-11-05 17:08:10|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|2
1636132100000|2021-11-05 17:08:20|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|2
1636132110000|2021-11-05 17:08:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|3
1636132120000|2021-11-05 17:08:40|5897.3|5891.3|5898.8|5892.8|5899.6|5893.6|5897.3|5891.3|4
1636132130000|2021-11-05 17:08:50|5898.6|5892.6|5898.9|5892.9|5898.9|5892.9|5898.6|5892.6|2
1636132140000|2021-11-05 17:09:00|5898.8|5892.8|5898.6|5892.6|5898.9|5892.9|5898.6|5892.6|0
1636132150000|2021-11-05 17:09:10|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|33
1636132160000|2021-11-05 17:09:20|5898.1|5892.1|5898.3|5892.3|5898.3|5892.3|5898.1|5892.1|1
1636132170000|2021-11-05 17:09:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|3
1636132180000|2021-11-05 17:09:40|5897.3|5891.3|5897.1|5891.1|5897.6|5891.6|5896.4|5890.4|8
1636132190000|2021-11-05 17:09:50|5897.3|5891.3|5896.9|5890.9|5897.3|5891.3|5896.9|5890.9|5
1636132200000|2021-11-05 17:10:00|5896.4|5890.4|5897.9|5891.9|5898.3|5892.3|5896.4|5890.4|7
1636132210000|2021-11-05 17:10:10|||||||||2
1636132220000|2021-11-05 17:10:20|5897.8|5891.8|5897.4|5891.4|5897.8|5891.8|5897|5891|2
1636132230000|2021-11-05 17:10:30|5897.5|5891.5|5897.4|5891.4|5897.5|5891.5|5897.4|5891.4|2
1636132240000|2021-11-05 17:10:40|5897|5891|5895.9|5889.9|5897|5891|5895.9|5889.9|3
1636132250000|2021-11-05 17:10:50|5895.5|5889.5|5898|5892|5898|5892|5895.5|5889.5|3
1636132260000|2021-11-05 17:11:00|5898.5|5892.5|5899.6|5893.6|5899.8|5893.8|5898.5|5892.5|1
1636132270000|2021-11-05 17:11:10|5900.8|5894.8|5899.5|5893.5|5900.8|5894.8|5899.5|5893.5|2
1636132280000|2021-11-05 17:11:20|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1636132290000|2021-11-05 17:11:30|5899.5|5893.5|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|2
1636132300000|2021-11-05 17:11:40|5898.6|5892.6|5899|5893|5899|5893|5898.6|5892.6|2
1636132310000|2021-11-05 17:11:50|5898|5892|5898.5|5892.5|5898.5|5892.5|5898|5892|5
1636132320000|2021-11-05 17:12:00|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|2
1636132330000|2021-11-05 17:12:10|5898.8|5892.8|5897.6|5891.6|5898.8|5892.8|5897.5|5891.5|0
1636132340000|2021-11-05 17:12:20|5897|5891|5897|5891|5897|5891|5897|5891|17
1636132350000|2021-11-05 17:12:30|5896.9|5890.9|5894.4|5888.4|5896.9|5890.9|5894.4|5888.4|26
1636132360000|2021-11-05 17:12:40|5894.3|5888.3|5892.3|5886.3|5894.3|5888.3|5892.3|5886.3|29
1636132370000|2021-11-05 17:12:50|5892.4|5886.4|5892.3|5886.3|5892.4|5886.4|5892.3|5886.3|0
1636132380000|2021-11-05 17:13:00|5892.4|5886.4|5888.8|5882.8|5892.4|5886.4|5888.8|5882.8|11
1636132390000|2021-11-05 17:13:10|5888.3|5882.3|5885.3|5879.3|5888.3|5882.3|5885.3|5879.3|9
1636132410000|2021-11-05 17:13:30|5884.8|5878.8|5884.3|5878.3|5884.8|5878.8|5883.9|5877.9|4
1636132420000|2021-11-05 17:13:40|5885.3|5879.3|5884.9|5878.9|5885.3|5879.3|5884.9|5878.9|9
1636132430000|2021-11-05 17:13:50|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.3|5878.3|1
1636132440000|2021-11-05 17:14:00|5885.4|5879.4|5886.8|5880.8|5887.3|5881.3|5885.4|5879.4|2
1636132450000|2021-11-05 17:14:10|5887.3|5881.3|5887.9|5881.9|5888.3|5882.3|5887.3|5881.3|5
1636132460000|2021-11-05 17:14:20|5887.8|5881.8|5887.9|5881.9|5888|5882|5887.8|5881.8|3
1636132470000|2021-11-05 17:14:30|||||||||2
1636132480000|2021-11-05 17:14:40|||||||||2
1636132490000|2021-11-05 17:14:50|5888.3|5882.3|5887.8|5881.8|5888.4|5882.4|5887.4|5881.4|20
1636132500000|2021-11-05 17:15:00|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|1
1636132510000|2021-11-05 17:15:10|5886.8|5880.8|5886.6|5880.6|5886.8|5880.8|5886.4|5880.4|1
1636132520000|2021-11-05 17:15:20|5886.3|5880.3|5886.6|5880.6|5886.6|5880.6|5886.3|5880.3|0
1636132530000|2021-11-05 17:15:30|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.1|5879.1|10
1636132540000|2021-11-05 17:15:40|||||||||1
1636132560000|2021-11-05 17:16:00|5886.3|5880.3|5889.9|5883.9|5889.9|5883.9|5886.3|5880.3|30
1636132570000|2021-11-05 17:16:10|5889.4|5883.4|5890.4|5884.4|5890.4|5884.4|5889.4|5883.4|8
1636132580000|2021-11-05 17:16:20|5890.5|5884.5|5890.3|5884.3|5890.5|5884.5|5888.5|5882.5|5
1636132590000|2021-11-05 17:16:30|5889.9|5883.9|5889.5|5883.5|5889.9|5883.9|5888.9|5882.9|6
1636132600000|2021-11-05 17:16:40|||||||||1
1636132610000|2021-11-05 17:16:50|5888.5|5882.5|5887|5881|5888.5|5882.5|5887|5881|7
1636132620000|2021-11-05 17:17:00|5886.4|5880.4|5886.5|5880.5|5886.5|5880.5|5885.4|5879.4|9
1636132630000|2021-11-05 17:17:10|5886.6|5880.6|5887|5881|5887|5881|5886.6|5880.6|1
1636132640000|2021-11-05 17:17:20|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5886.5|5880.5|5
1636132660000|2021-11-05 17:17:40|||||||||2
1636132670000|2021-11-05 17:17:50|5887.8|5881.8|5887.5|5881.5|5887.9|5881.9|5887.5|5881.5|6
1636132680000|2021-11-05 17:18:00|5890.6|5884.6|5890|5884|5890.6|5884.6|5890|5884|5
1636132690000|2021-11-05 17:18:10|5889.9|5883.9|5891.6|5885.6|5892|5886|5889.9|5883.9|16
1636132700000|2021-11-05 17:18:20|5892|5886|5891|5885|5892|5886|5891|5885|6
1636132720000|2021-11-05 17:18:40|5889.5|5883.5|5889|5883|5889.5|5883.5|5888.6|5882.6|4
1636132730000|2021-11-05 17:18:50|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889|5883|1
1636132740000|2021-11-05 17:19:00|5889|5883|5888.5|5882.5|5889|5883|5888.5|5882.5|3
1636132750000|2021-11-05 17:19:10|5888.6|5882.6|5889|5883|5889|5883|5888.6|5882.6|3
1636132760000|2021-11-05 17:19:20|5888.5|5882.5|5889|5883|5889|5883|5888|5882|2
1636132770000|2021-11-05 17:19:30|5891.1|5885.1|5892.1|5886.1|5892.1|5886.1|5891.1|5885.1|10
1636132780000|2021-11-05 17:19:40|5892|5886|5892.1|5886.1|5892.6|5886.6|5892|5886|21
1636132790000|2021-11-05 17:19:50|5891|5885|5891|5885|5891|5885|5891|5885|6
1636132800000|2021-11-05 17:20:00|5891.4|5885.4|5890|5884|5891.4|5885.4|5889.5|5883.5|7
1636132810000|2021-11-05 17:20:10|5889|5883|5889|5883|5889|5883|5889|5883|8
1636132820000|2021-11-05 17:20:20|5889.1|5883.1|5888.1|5882.1|5890.1|5884.1|5888.1|5882.1|11
1636132830000|2021-11-05 17:20:30|||||||||1
1636132840000|2021-11-05 17:20:40|5888|5882|5888|5882|5888|5882|5888|5882|1
1636132850000|2021-11-05 17:20:50|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|4
1636132860000|2021-11-05 17:21:00|5889.1|5883.1|5889|5883|5889.1|5883.1|5889|5883|1
1636132870000|2021-11-05 17:21:10|5888.5|5882.5|5889.5|5883.5|5889.5|5883.5|5888.5|5882.5|2
1636132880000|2021-11-05 17:21:20|||||||||1
1636132890000|2021-11-05 17:21:30|||||||||1
1636132900000|2021-11-05 17:21:40|5889|5883|5888.5|5882.5|5889|5883|5888.5|5882.5|5
1636132910000|2021-11-05 17:21:50|||||||||1
1636132920000|2021-11-05 17:22:00|5888.6|5882.6|5890.1|5884.1|5890.1|5884.1|5888.6|5882.6|2
1636132930000|2021-11-05 17:22:10|5897.1|5891.1|5900.1|5894.1|5900.5|5894.5|5897.1|5891.1|38
1636132940000|2021-11-05 17:22:20|5900.4|5894.4|5900.1|5894.1|5900.4|5894.4|5900|5894|15
1636132950000|2021-11-05 17:22:30|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|8
1636132960000|2021-11-05 17:22:40|5900.1|5894.1|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|4
1636132980000|2021-11-05 17:23:00|5900|5894|5900|5894|5900|5894|5900|5894|8
1636132990000|2021-11-05 17:23:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5
1636133000000|2021-11-05 17:23:20|5900|5894|5899.9|5893.9|5900|5894|5899.9|5893.9|2
1636133010000|2021-11-05 17:23:30|5899.5|5893.5|5899.1|5893.1|5899.5|5893.5|5899.1|5893.1|6
1636133020000|2021-11-05 17:23:40|5901.1|5895.1|5899.6|5893.6|5901.1|5895.1|5899.6|5893.6|2
1636133030000|2021-11-05 17:23:50|||||||||3
1636133040000|2021-11-05 17:24:00|5899.1|5893.1|5899.5|5893.5|5900.1|5894.1|5898.7|5892.7|14
1636133050000|2021-11-05 17:24:10|5899.6|5893.6|5899.5|5893.5|5899.6|5893.6|5899.5|5893.5|2
1636133060000|2021-11-05 17:24:20|5899.1|5893.1|5899|5893|5899.1|5893.1|5898|5892|5
1636133070000|2021-11-05 17:24:30|5899.1|5893.1|5899|5893|5899.1|5893.1|5899|5893|8
1636133080000|2021-11-05 17:24:40|||||||||4
1636133090000|2021-11-05 17:24:50|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|4
1636133100000|2021-11-05 17:25:00|5900|5894|5899.1|5893.1|5900.1|5894.1|5898.1|5892.1|20
1636133110000|2021-11-05 17:25:10|5899|5893|5898|5892|5899.1|5893.1|5898|5892|5
1636133120000|2021-11-05 17:25:20|5898.4|5892.4|5898.5|5892.5|5899|5893|5898.4|5892.4|8
1636133130000|2021-11-05 17:25:30|5898.4|5892.4|5898|5892|5899|5893|5898|5892|3
1636133140000|2021-11-05 17:25:40|5897.6|5891.6|5901|5895|5901.1|5895.1|5897.6|5891.6|4
1636133150000|2021-11-05 17:25:50|5902.1|5896.1|5902|5896|5902.1|5896.1|5902|5896|19
1636133160000|2021-11-05 17:26:00|||||||||5
1636133170000|2021-11-05 17:26:10|5899.4|5893.4|5895.5|5889.5|5899.4|5893.4|5895.5|5889.5|12
1636133180000|2021-11-05 17:26:20|5895|5889|5894.6|5888.6|5895.1|5889.1|5894.6|5888.6|3
1636133190000|2021-11-05 17:26:30|5894.7|5888.7|5895.6|5889.6|5896.1|5890.1|5894.7|5888.7|2
1636133200000|2021-11-05 17:26:40|5896|5890|5895.5|5889.5|5896.5|5890.5|5894.6|5888.6|2
1636133210000|2021-11-05 17:26:50|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|1
1636133220000|2021-11-05 17:27:00|5895.1|5889.1|5895.5|5889.5|5896.1|5890.1|5895.1|5889.1|3
1636133230000|2021-11-05 17:27:10|5895.3|5889.3|5895.1|5889.1|5895.3|5889.3|5894.6|5888.6|1
1636133240000|2021-11-05 17:27:20|5895|5889|5895|5889|5895|5889|5895|5889|2
1636133250000|2021-11-05 17:27:30|||||||||9
1636133260000|2021-11-05 17:27:40|5894.4|5888.4|5894|5888|5894.4|5888.4|5894|5888|4
1636133270000|2021-11-05 17:27:50|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1636133280000|2021-11-05 17:28:00|5894.1|5888.1|5893|5887|5894.1|5888.1|5892.5|5886.5|5
1636133290000|2021-11-05 17:28:10|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5
1636133300000|2021-11-05 17:28:20|5892.4|5886.4|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|1
1636133310000|2021-11-05 17:28:30|5892|5886|5894.5|5888.5|5894.5|5888.5|5891.6|5885.6|27
1636133320000|2021-11-05 17:28:40|5894.6|5888.6|5896.5|5890.5|5896.5|5890.5|5894|5888|15
1636133330000|2021-11-05 17:28:50|5896.6|5890.6|5896.1|5890.1|5896.9|5890.9|5895.5|5889.5|7
1636133340000|2021-11-05 17:29:00|5894.5|5888.5|5894.5|5888.5|5895.5|5889.5|5893.5|5887.5|9
1636133360000|2021-11-05 17:29:20|5893.7|5887.7|5893.5|5887.5|5893.7|5887.7|5892.5|5886.5|6
1636133370000|2021-11-05 17:29:30|5894|5888|5892.5|5886.5|5895.1|5889.1|5892.5|5886.5|13
1636133380000|2021-11-05 17:29:40|5892|5886|5891|5885|5892|5886|5891|5885|12
1636133390000|2021-11-05 17:29:50|5890.5|5884.5|5890.5|5884.5|5890.6|5884.6|5890.5|5884.5|5
1636133400000|2021-11-05 17:30:00|5890|5884|5889.5|5883.5|5890|5884|5889.5|5883.5|0
1636133420000|2021-11-05 17:30:20|5889.1|5883.1|5889|5883|5889.1|5883.1|5889|5883|3
1636133430000|2021-11-05 17:30:30|5888.9|5882.9|5892.5|5886.5|5892.5|5886.5|5888|5882|15
1636133440000|2021-11-05 17:30:40|5891|5885|5890.5|5884.5|5891.1|5885.1|5890|5884|8
1636133450000|2021-11-05 17:30:50|5890|5884|5891.1|5885.1|5891.1|5885.1|5890|5884|5
1636133460000|2021-11-05 17:31:00|5890.7|5884.7|5891.5|5885.5|5891.5|5885.5|5890.6|5884.6|3
1636133470000|2021-11-05 17:31:10|5891.1|5885.1|5893.5|5887.5|5894|5888|5891.1|5885.1|13
1636133480000|2021-11-05 17:31:20|5893|5887|5895.5|5889.5|5898|5892|5892.5|5886.5|18
1636133490000|2021-11-05 17:31:30|5895|5889|5894.5|5888.5|5895.6|5889.6|5894.5|5888.5|7
1636133500000|2021-11-05 17:31:40|5894|5888|5891.5|5885.5|5894|5888|5891.5|5885.5|7
1636133510000|2021-11-05 17:31:50|5891.6|5885.6|5892.4|5886.4|5892.4|5886.4|5891.6|5885.6|0
1636133520000|2021-11-05 17:32:00|5892.8|5886.8|5893.5|5887.5|5894|5888|5892.8|5886.8|8
1636133530000|2021-11-05 17:32:10|5893.1|5887.1|5893|5887|5893.5|5887.5|5893|5887|2
1636133540000|2021-11-05 17:32:20|5893.5|5887.5|5893.1|5887.1|5894|5888|5893.1|5887.1|4
1636133550000|2021-11-05 17:32:30|5893.5|5887.5|5893.1|5887.1|5893.6|5887.6|5892.7|5886.7|57
1636133560000|2021-11-05 17:32:40|5893|5887|5894.5|5888.5|5894.5|5888.5|5892.5|5886.5|20
1636133580000|2021-11-05 17:33:00|5895.4|5889.4|5895.5|5889.5|5895.5|5889.5|5894|5888|16
1636133590000|2021-11-05 17:33:10|5896.3|5890.3|5893.9|5887.9|5896.3|5890.3|5893.9|5887.9|1
1636133600000|2021-11-05 17:33:20|5894.6|5888.6|5895.5|5889.5|5895.5|5889.5|5894.6|5888.6|4
1636133610000|2021-11-05 17:33:30|5895|5889|5894.9|5888.9|5895|5889|5894.9|5888.9|12
1636133620000|2021-11-05 17:33:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894|5888|1
1636133630000|2021-11-05 17:33:50|5894.6|5888.6|5892.5|5886.5|5894.6|5888.6|5892.5|5886.5|1
1636133640000|2021-11-05 17:34:00|5892.6|5886.6|5892.9|5886.9|5893.5|5887.5|5892.6|5886.6|1
1636133650000|2021-11-05 17:34:10|5892.4|5886.4|5892|5886|5892.5|5886.5|5892|5886|1
1636133660000|2021-11-05 17:34:20|||||||||1
1636133670000|2021-11-05 17:34:30|||||||||2
1636133680000|2021-11-05 17:34:40|||||||||50
1636133690000|2021-11-05 17:34:50|||||||||2
1636133700000|2021-11-05 17:35:00|||||||||1
1636133710000|2021-11-05 17:35:10|5893.1|5887.1|5895.5|5889.5|5895.5|5889.5|5893.1|5887.1|26
1636133720000|2021-11-05 17:35:20|||||||||2
1636133730000|2021-11-05 17:35:30|5894.3|5888.3|5895.1|5889.1|5895.5|5889.5|5894.3|5888.3|35
1636133740000|2021-11-05 17:35:40|5894.6|5888.6|5894.5|5888.5|5895.1|5889.1|5894.5|5888.5|13
1636133750000|2021-11-05 17:35:50|5894.1|5888.1|5894.9|5888.9|5894.9|5888.9|5894.1|5888.1|1
1636133770000|2021-11-05 17:36:10|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|4
1636133780000|2021-11-05 17:36:20|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.5|5887.5|8
1636133790000|2021-11-05 17:36:30|5893.4|5887.4|5893|5887|5893.4|5887.4|5893|5887|42
1636133800000|2021-11-05 17:36:40|5892.9|5886.9|5893.5|5887.5|5893.5|5887.5|5892.9|5886.9|7
1636133810000|2021-11-05 17:36:50|5893|5887|5893|5887|5893.5|5887.5|5893|5887|12
1636133820000|2021-11-05 17:37:00|5893.4|5887.4|5896.1|5890.1|5896.1|5890.1|5893.4|5887.4|19
1636133830000|2021-11-05 17:37:10|5896|5890|5896|5890|5896|5890|5896|5890|3
1636133840000|2021-11-05 17:37:20|5895.9|5889.9|5896.1|5890.1|5896.1|5890.1|5895.9|5889.9|61
1636133850000|2021-11-05 17:37:30|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|1
1636133860000|2021-11-05 17:37:40|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1636133870000|2021-11-05 17:37:50|5895.8|5889.8|5893.5|5887.5|5895.8|5889.8|5893|5887|13
1636133880000|2021-11-05 17:38:00|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|2
1636133890000|2021-11-05 17:38:10|5894|5888|5896.5|5890.5|5896.6|5890.6|5894|5888|45
1636133900000|2021-11-05 17:38:20|5895.9|5889.9|5893.5|5887.5|5896|5890|5893.5|5887.5|26
1636133910000|2021-11-05 17:38:30|5893|5887|5892.5|5886.5|5893|5887|5892.5|5886.5|3
1636133920000|2021-11-05 17:38:40|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|6
1636133930000|2021-11-05 17:38:50|5892|5886|5893.4|5887.4|5893.4|5887.4|5892|5886|6
1636133940000|2021-11-05 17:39:00|5893|5887|5893.5|5887.5|5893.5|5887.5|5892.4|5886.4|16
1636133950000|2021-11-05 17:39:10|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.5|5887.5|3
1636133960000|2021-11-05 17:39:20|5893.5|5887.5|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|6
1636133970000|2021-11-05 17:39:30|5893.3|5887.3|5892.4|5886.4|5893.5|5887.5|5892.4|5886.4|7
1636133980000|2021-11-05 17:39:40|5892.5|5886.5|5892.5|5886.5|5893.3|5887.3|5892|5886|4
1636133990000|2021-11-05 17:39:50|5892.4|5886.4|5892.1|5886.1|5893.5|5887.5|5892|5886|3
1636134000000|2021-11-05 17:40:00|5892.5|5886.5|5892.5|5886.5|5893|5887|5892.1|5886.1|0
1636134010000|2021-11-05 17:40:10|||||||||1
1636134020000|2021-11-05 17:40:20|5892.4|5886.4|5893|5887|5893|5887|5892|5886|115
1636134030000|2021-11-05 17:40:30|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1636134040000|2021-11-05 17:40:40|5892.9|5886.9|5893.1|5887.1|5893.1|5887.1|5892.5|5886.5|26
1636134050000|2021-11-05 17:40:50|5893.5|5887.5|5893.1|5887.1|5894.5|5888.5|5893.1|5887.1|15
1636134060000|2021-11-05 17:41:00|5893|5887|5892|5886|5893|5887|5892|5886|3
1636134070000|2021-11-05 17:41:10|5892.5|5886.5|5892|5886|5892.5|5886.5|5892|5886|3
1636134080000|2021-11-05 17:41:20|5891.9|5885.9|5892|5886|5893.1|5887.1|5891.1|5885.1|9
1636134090000|2021-11-05 17:41:30|5892.5|5886.5|5892|5886|5892.5|5886.5|5892|5886|5
1636134100000|2021-11-05 17:41:40|||||||||4
1636134110000|2021-11-05 17:41:50|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|1
1636134120000|2021-11-05 17:42:00|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|2
1636134130000|2021-11-05 17:42:10|5894|5888|5893.5|5887.5|5894|5888|5893.4|5887.4|2
1636134140000|2021-11-05 17:42:20|5893.9|5887.9|5894.5|5888.5|5894.5|5888.5|5893.5|5887.5|6
1636134150000|2021-11-05 17:42:30|5893.4|5887.4|5893.9|5887.9|5894.5|5888.5|5893.4|5887.4|10
1636134160000|2021-11-05 17:42:40|5892.5|5886.5|5892|5886|5893.3|5887.3|5892|5886|1
1636134170000|2021-11-05 17:42:50|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|13
1636134180000|2021-11-05 17:43:00|5887.6|5881.6|5886|5880|5889|5883|5885.6|5879.6|36
1636134190000|2021-11-05 17:43:10|5885.5|5879.5|5886|5880|5886.5|5880.5|5885.4|5879.4|5
1636134200000|2021-11-05 17:43:20|5885.9|5879.9|5886|5880|5887.4|5881.4|5885.9|5879.9|15
1636134210000|2021-11-05 17:43:30|5884.9|5878.9|5885.5|5879.5|5885.5|5879.5|5884.5|5878.5|5
1636134220000|2021-11-05 17:43:40|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|2
1636134230000|2021-11-05 17:43:50|5884.6|5878.6|5885|5879|5886.5|5880.5|5884.6|5878.6|4
1636134240000|2021-11-05 17:44:00|5885.8|5879.8|5885|5879|5886.1|5880.1|5885|5879|20
1636134250000|2021-11-05 17:44:10|5885.3|5879.3|5884.4|5878.4|5885.3|5879.3|5884.4|5878.4|0
1636134260000|2021-11-05 17:44:20|5883.5|5877.5|5884.4|5878.4|5884.4|5878.4|5882.8|5876.8|11
1636134270000|2021-11-05 17:44:30|5884|5878|5883.5|5877.5|5884|5878|5883.5|5877.5|2
1636134280000|2021-11-05 17:44:40|||||||||1
1636134300000|2021-11-05 17:45:00|5883|5877|5883.4|5877.4|5883.5|5877.5|5883|5877|2
1636134310000|2021-11-05 17:45:10|5883|5877|5883.5|5877.5|5884|5878|5883|5877|6
1636134320000|2021-11-05 17:45:20|5882.9|5876.9|5882.9|5876.9|5883.5|5877.5|5882.9|5876.9|10
1636134330000|2021-11-05 17:45:30|5883.5|5877.5|5882.9|5876.9|5883.5|5877.5|5882.6|5876.6|11
1636134340000|2021-11-05 17:45:40|5883.1|5877.1|5883.4|5877.4|5884|5878|5882.9|5876.9|7
1636134350000|2021-11-05 17:45:50|5882.9|5876.9|5880.9|5874.9|5882.9|5876.9|5880.4|5874.4|18
1636134360000|2021-11-05 17:46:00|||||||||2
1636134370000|2021-11-05 17:46:10|5881.5|5875.5|5877.5|5871.5|5881.5|5875.5|5877.5|5871.5|16
1636134380000|2021-11-05 17:46:20|5877.4|5871.4|5877.5|5871.5|5877.5|5871.5|5877.4|5871.4|1
1636134390000|2021-11-05 17:46:30|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|4
1636134400000|2021-11-05 17:46:40|5878.4|5872.4|5877|5871|5878.4|5872.4|5876.6|5870.6|7
1636134410000|2021-11-05 17:46:50|5875.9|5869.9|5877.1|5871.1|5877.1|5871.1|5875.4|5869.4|10
1636134420000|2021-11-05 17:47:00|5876.5|5870.5|5876.9|5870.9|5878.5|5872.5|5876.5|5870.5|7
1636134430000|2021-11-05 17:47:10|5876.5|5870.5|5875.5|5869.5|5876.5|5870.5|5875.5|5869.5|0
1636134440000|2021-11-05 17:47:20|5875|5869|5876.5|5870.5|5876.5|5870.5|5875|5869|3
1636134450000|2021-11-05 17:47:30|5876|5870|5876.5|5870.5|5876.5|5870.5|5876|5870|5
1636134470000|2021-11-05 17:47:50|5875.7|5869.7|5875.5|5869.5|5875.7|5869.7|5875.5|5869.5|6
1636134480000|2021-11-05 17:48:00|5876.5|5870.5|5878.9|5872.9|5879|5873|5876|5870|12
1636134490000|2021-11-05 17:48:10|5878.5|5872.5|5878.5|5872.5|5879|5873|5878.5|5872.5|7
1636134500000|2021-11-05 17:48:20|5881.6|5875.6|5881.5|5875.5|5881.6|5875.6|5880.5|5874.5|34
1636134510000|2021-11-05 17:48:30|||||||||3
1636134520000|2021-11-05 17:48:40|5881.6|5875.6|5882.4|5876.4|5882.4|5876.4|5881.6|5875.6|5
1636134530000|2021-11-05 17:48:50|5882.5|5876.5|5884.5|5878.5|5885|5879|5882.5|5876.5|21
1636134540000|2021-11-05 17:49:00|5884.1|5878.1|5887.1|5881.1|5888.2|5882.2|5884|5878|45
1636134550000|2021-11-05 17:49:10|5887.3|5881.3|5887.7|5881.7|5887.7|5881.7|5886.7|5880.7|17
1636134560000|2021-11-05 17:49:20|5888.1|5882.1|5887.3|5881.3|5888.1|5882.1|5886.2|5880.2|11
1636134570000|2021-11-05 17:49:30|5887.2|5881.2|5891.2|5885.2|5891.7|5885.7|5886.7|5880.7|30
1636134580000|2021-11-05 17:49:40|5891.7|5885.7|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|7
1636134590000|2021-11-05 17:49:50|5890.8|5884.8|5891.7|5885.7|5891.7|5885.7|5890.8|5884.8|4
1636134600000|2021-11-05 17:50:00|5892.1|5886.1|5893.7|5887.7|5893.7|5887.7|5892.1|5886.1|5
1636134610000|2021-11-05 17:50:10|5891.7|5885.7|5891.7|5885.7|5892.7|5886.7|5891.3|5885.3|7
1636134620000|2021-11-05 17:50:20|5891.2|5885.2|5890.8|5884.8|5891.2|5885.2|5890.8|5884.8|35
1636134630000|2021-11-05 17:50:30|||||||||7
1636134640000|2021-11-05 17:50:40|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|6
1636134650000|2021-11-05 17:50:50|5892.1|5886.1|5892.3|5886.3|5893.2|5887.2|5892.1|5886.1|5
1636134660000|2021-11-05 17:51:00|5892.2|5886.2|5892.3|5886.3|5892.3|5886.3|5892.2|5886.2|3
1636134670000|2021-11-05 17:51:10|5892.7|5886.7|5892.2|5886.2|5893.2|5887.2|5892.2|5886.2|3
1636134680000|2021-11-05 17:51:20|5892.1|5886.1|5891.7|5885.7|5892.1|5886.1|5891.7|5885.7|1
1636134690000|2021-11-05 17:51:30|||||||||24
1636134700000|2021-11-05 17:51:40|5892|5886|5892.7|5886.7|5893.2|5887.2|5892|5886|9
1636134710000|2021-11-05 17:51:50|5892.2|5886.2|5892.3|5886.3|5892.7|5886.7|5891.7|5885.7|5
1636134720000|2021-11-05 17:52:00|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5890.8|5884.8|5
1636134730000|2021-11-05 17:52:10|5891.3|5885.3|5894.3|5888.3|5894.7|5888.7|5891.3|5885.3|12
1636134740000|2021-11-05 17:52:20|5895.1|5889.1|5896.7|5890.7|5897.2|5891.2|5895.1|5889.1|7
1636134750000|2021-11-05 17:52:30|5896.2|5890.2|5894.7|5888.7|5896.2|5890.2|5894.7|5888.7|7
1636134770000|2021-11-05 17:52:50|5894.6|5888.6|5898.7|5892.7|5898.8|5892.8|5894.2|5888.2|11
1636134780000|2021-11-05 17:53:00|||||||||6
1636134790000|2021-11-05 17:53:10|5898.3|5892.3|5896.8|5890.8|5898.3|5892.3|5896.8|5890.8|6
1636134800000|2021-11-05 17:53:20|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|3
1636134810000|2021-11-05 17:53:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5894.3|5888.3|6
1636134820000|2021-11-05 17:53:40|5897.3|5891.3|5898.7|5892.7|5898.7|5892.7|5897.3|5891.3|5
1636134830000|2021-11-05 17:53:50|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5
1636134840000|2021-11-05 17:54:00|5897.7|5891.7|5897.7|5891.7|5898.8|5892.8|5897.7|5891.7|22
1636134850000|2021-11-05 17:54:10|5897.3|5891.3|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|4
1636134860000|2021-11-05 17:54:20|5897.3|5891.3|5895.7|5889.7|5897.7|5891.7|5895.7|5889.7|5
1636134870000|2021-11-05 17:54:30|5895.6|5889.6|5894.3|5888.3|5895.6|5889.6|5894.3|5888.3|4
1636134880000|2021-11-05 17:54:40|5892.3|5886.3|5892.8|5886.8|5892.8|5886.8|5892.3|5886.3|4
1636134890000|2021-11-05 17:54:50|5892.3|5886.3|5891.7|5885.7|5892.3|5886.3|5891.7|5885.7|4
1636134900000|2021-11-05 17:55:00|5891.3|5885.3|5892.1|5886.1|5892.2|5886.2|5891.3|5885.3|3
1636134910000|2021-11-05 17:55:10|5891.7|5885.7|5893.2|5887.2|5893.2|5887.2|5891.3|5885.3|21
1636134920000|2021-11-05 17:55:20|5892.7|5886.7|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|4
1636134930000|2021-11-05 17:55:30|5891.3|5885.3|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|2
1636134940000|2021-11-05 17:55:40|5890.8|5884.8|5889.2|5883.2|5890.8|5884.8|5887.2|5881.2|22
1636134950000|2021-11-05 17:55:50|5888.8|5882.8|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|3
1636134960000|2021-11-05 17:56:00|5888.8|5882.8|5891.2|5885.2|5892.2|5886.2|5888.8|5882.8|12
1636134970000|2021-11-05 17:56:10|5890.7|5884.7|5890.3|5884.3|5890.7|5884.7|5890.3|5884.3|2
1636134980000|2021-11-05 17:56:20|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|3
1636134990000|2021-11-05 17:56:30|5889.3|5883.3|5888.7|5882.7|5889.7|5883.7|5888.7|5882.7|7
1636135000000|2021-11-05 17:56:40|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|5
1636135010000|2021-11-05 17:56:50|5888.8|5882.8|5891.2|5885.2|5891.7|5885.7|5888.8|5882.8|15
1636135020000|2021-11-05 17:57:00|5891.3|5885.3|5892.2|5886.2|5892.2|5886.2|5890.8|5884.8|5
1636135030000|2021-11-05 17:57:10|5891.7|5885.7|5892.7|5886.7|5892.7|5886.7|5891.3|5885.3|9
1636135040000|2021-11-05 17:57:20|5892.6|5886.6|5891.2|5885.2|5892.7|5886.7|5891.2|5885.2|6
1636135050000|2021-11-05 17:57:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|23
1636135060000|2021-11-05 17:57:40|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|3
1636135070000|2021-11-05 17:57:50|5893.3|5887.3|5893.3|5887.3|5895.2|5889.2|5893.3|5887.3|10
1636135080000|2021-11-05 17:58:00|5893.2|5887.2|5892.7|5886.7|5893.3|5887.3|5892.7|5886.7|6
1636135090000|2021-11-05 17:58:10|5893.3|5887.3|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|7
1636135100000|2021-11-05 17:58:20|5893.3|5887.3|5894.7|5888.7|5895.1|5889.1|5893.3|5887.3|10
1636135110000|2021-11-05 17:58:30|||||||||5
1636135120000|2021-11-05 17:58:40|5895.3|5889.3|5896.2|5890.2|5896.3|5890.3|5895.2|5889.2|14
1636135130000|2021-11-05 17:58:50|5896.6|5890.6|5896.2|5890.2|5896.7|5890.7|5895.7|5889.7|8
1636135140000|2021-11-05 17:59:00|5896.6|5890.6|5893.7|5887.7|5896.6|5890.6|5893.2|5887.2|20
1636135150000|2021-11-05 17:59:10|5894.2|5888.2|5893.3|5887.3|5894.2|5888.2|5893.2|5887.2|8
1636135160000|2021-11-05 17:59:20|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|7
1636135170000|2021-11-05 17:59:30|5895.2|5889.2|5895.3|5889.3|5895.3|5889.3|5895.2|5889.2|6
1636135180000|2021-11-05 17:59:40|5895.8|5889.8|5895.2|5889.2|5895.8|5889.8|5895.2|5889.2|7
1636135190000|2021-11-05 17:59:50|5895.3|5889.3|5902.2|5896.2|5902.7|5896.7|5895.3|5889.3|18
1636135200000|2021-11-05 18:00:00|5902.3|5896.3|5902.8|5896.8|5903.2|5897.2|5900.7|5894.7|31
1636135210000|2021-11-05 18:00:10|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.8|5896.8|20
1636135220000|2021-11-05 18:00:20|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|29
1636135230000|2021-11-05 18:00:30|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|19
1636135240000|2021-11-05 18:00:40|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|2
1636135250000|2021-11-05 18:00:50|||||||||2
1636135260000|2021-11-05 18:01:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|14
1636135270000|2021-11-05 18:01:10|5903.2|5897.2|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|7
1636135280000|2021-11-05 18:01:20|5902.7|5896.7|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|4
1636135290000|2021-11-05 18:01:30|5902.6|5896.6|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|15
1636135300000|2021-11-05 18:01:40|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|28
1636135310000|2021-11-05 18:01:50|5903.1|5897.1|5902.6|5896.6|5903.2|5897.2|5902.6|5896.6|19
1636135320000|2021-11-05 18:02:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|16
1636135330000|2021-11-05 18:02:10|5902.7|5896.7|5902.8|5896.8|5903.1|5897.1|5902.6|5896.6|63
1636135340000|2021-11-05 18:02:20|5902.2|5896.2|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|8
1636135350000|2021-11-05 18:02:30|5902.3|5896.3|5900.3|5894.3|5902.3|5896.3|5900|5894|13
1636135360000|2021-11-05 18:02:40|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|25
1636135370000|2021-11-05 18:02:50|5901.7|5895.7|5901.3|5895.3|5901.7|5895.7|5901.1|5895.1|8
1636135380000|2021-11-05 18:03:00|5901.5|5895.5|5901.5|5895.5|5901.6|5895.6|5900.8|5894.8|21
1636135390000|2021-11-05 18:03:10|5901.3|5895.3|5901.3|5895.3|5901.5|5895.5|5901.3|5895.3|8
1636135400000|2021-11-05 18:03:20|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|2
1636135410000|2021-11-05 18:03:30|5902.1|5896.1|5899.5|5893.5|5902.1|5896.1|5899.5|5893.5|7
1636135420000|2021-11-05 18:03:40|5899.6|5893.6|5899.6|5893.6|5901|5895|5899.5|5893.5|17
1636135430000|2021-11-05 18:03:50|5899.7|5893.7|5899.6|5893.6|5899.7|5893.7|5899.6|5893.6|3
1636135440000|2021-11-05 18:04:00|5900|5894|5899.3|5893.3|5901|5895|5899.3|5893.3|21
1636135450000|2021-11-05 18:04:10|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|120
1636135460000|2021-11-05 18:04:20|5899.2|5893.2|5900.3|5894.3|5901|5895|5899.2|5893.2|10
1636135470000|2021-11-05 18:04:30|5900.6|5894.6|5900.5|5894.5|5901|5895|5900.5|5894.5|2
1636135480000|2021-11-05 18:04:40|5900.3|5894.3|5899.5|5893.5|5900.5|5894.5|5899.3|5893.3|8
1636135490000|2021-11-05 18:04:50|5899.3|5893.3|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|18
1636135500000|2021-11-05 18:05:00|5898.1|5892.1|5896.6|5890.6|5898.1|5892.1|5896.5|5890.5|9
1636135510000|2021-11-05 18:05:10|5896.5|5890.5|5895.6|5889.6|5896.5|5890.5|5895.6|5889.6|29
1636135520000|2021-11-05 18:05:20|5895.5|5889.5|5895|5889|5895.5|5889.5|5895|5889|6
1636135530000|2021-11-05 18:05:30|5895.3|5889.3|5894.5|5888.5|5895.3|5889.3|5894.5|5888.5|6
1636135550000|2021-11-05 18:05:50|||||||||8
1636135560000|2021-11-05 18:06:00|5895.2|5889.2|5895.3|5889.3|5899.8|5893.8|5895.2|5889.2|62
1636135570000|2021-11-05 18:06:10|5895|5889|5895|5889|5895|5889|5894.5|5888.5|11
1636135580000|2021-11-05 18:06:20|5895.3|5889.3|5893|5887|5895.3|5889.3|5892.3|5886.3|47
1636135590000|2021-11-05 18:06:30|5894.6|5888.6|5894.8|5888.8|5894.8|5888.8|5893.3|5887.3|9
1636135600000|2021-11-05 18:06:40|5895.5|5889.5|5895.6|5889.6|5896|5890|5895.5|5889.5|8
1636135610000|2021-11-05 18:06:50|5895.5|5889.5|5895.1|5889.1|5896|5890|5895.1|5889.1|11
1636135620000|2021-11-05 18:07:00|5895.8|5889.8|5895.6|5889.6|5895.8|5889.8|5895.5|5889.5|5
1636135630000|2021-11-05 18:07:10|5896.1|5890.1|5896.3|5890.3|5896.6|5890.6|5896|5890|3
1636135640000|2021-11-05 18:07:20|5896|5890|5896.3|5890.3|5896.5|5890.5|5896|5890|10
1636135660000|2021-11-05 18:07:40|5896|5890|5896.6|5890.6|5897.1|5891.1|5895.5|5889.5|14
1636135670000|2021-11-05 18:07:50|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|7
1636135680000|2021-11-05 18:08:00|5896.1|5890.1|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|6
1636135690000|2021-11-05 18:08:10|5896.5|5890.5|5896.1|5890.1|5896.5|5890.5|5896.1|5890.1|3
1636135700000|2021-11-05 18:08:20|5896.5|5890.5|5897.5|5891.5|5897.5|5891.5|5896.5|5890.5|9
1636135710000|2021-11-05 18:08:30|5897|5891|5897|5891|5897|5891|5896.6|5890.6|8
1636135720000|2021-11-05 18:08:40|5896.6|5890.6|5893.5|5887.5|5896.6|5890.6|5893|5887|10
1636135730000|2021-11-05 18:08:50|5893.1|5887.1|5893.6|5887.6|5893.7|5887.7|5891.5|5885.5|14
1636135740000|2021-11-05 18:09:00|5893.5|5887.5|5893.5|5887.5|5893.6|5887.6|5893.5|5887.5|6
1636135750000|2021-11-05 18:09:10|5893.6|5887.6|5895.5|5889.5|5896|5890|5893.6|5887.6|16
1636135760000|2021-11-05 18:09:20|5896|5890|5893.6|5887.6|5896|5890|5893.6|5887.6|11
1636135770000|2021-11-05 18:09:30|5894|5888|5891.6|5885.6|5894|5888|5891.5|5885.5|4
1636135780000|2021-11-05 18:09:40|5891.5|5885.5|5891|5885|5891.5|5885.5|5890.2|5884.2|15
1636135790000|2021-11-05 18:09:50|5890.6|5884.6|5890.5|5884.5|5891.5|5885.5|5890.5|5884.5|3
1636135800000|2021-11-05 18:10:00|5890.3|5884.3|5890.3|5884.3|5891|5885|5890|5884|11
1636135810000|2021-11-05 18:10:10|5889.8|5883.8|5890|5884|5890.3|5884.3|5889.8|5883.8|9
1636135820000|2021-11-05 18:10:20|5889.8|5883.8|5890.5|5884.5|5890.6|5884.6|5889.8|5883.8|30
1636135830000|2021-11-05 18:10:30|5891|5885|5891.3|5885.3|5891.3|5885.3|5889.8|5883.8|5
1636135840000|2021-11-05 18:10:40|5891|5885|5889.8|5883.8|5891.3|5885.3|5889.8|5883.8|25
1636135850000|2021-11-05 18:10:50|5890|5884|5892|5886|5892.3|5886.3|5890|5884|17
1636135860000|2021-11-05 18:11:00|5891.8|5885.8|5890.5|5884.5|5892|5886|5890|5884|32
1636135870000|2021-11-05 18:11:10|5891|5885|5889|5883|5891.1|5885.1|5889|5883|23
1636135880000|2021-11-05 18:11:20|5887|5881|5886.3|5880.3|5887|5881|5886.3|5880.3|24
1636135890000|2021-11-05 18:11:30|5886|5880|5888.3|5882.3|5888.3|5882.3|5885.5|5879.5|42
1636135900000|2021-11-05 18:11:40|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5886.8|5880.8|34
1636135910000|2021-11-05 18:11:50|5887.2|5881.2|5886.2|5880.2|5887.2|5881.2|5886.1|5880.1|9
1636135920000|2021-11-05 18:12:00|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|14
1636135930000|2021-11-05 18:12:10|5885.8|5879.8|5879.3|5873.3|5885.8|5879.8|5879.3|5873.3|74
1636135940000|2021-11-05 18:12:20|5879.2|5873.2|5878.3|5872.3|5879.8|5873.8|5878.3|5872.3|5
1636135950000|2021-11-05 18:12:30|5880.7|5874.7|5883.2|5877.2|5884.1|5878.1|5880.7|5874.7|22
1636135960000|2021-11-05 18:12:40|||||||||8
1636135970000|2021-11-05 18:12:50|5883|5877|5884.1|5878.1|5884.1|5878.1|5882.2|5876.2|15
1636135980000|2021-11-05 18:13:00|5884.2|5878.2|5876.1|5870.1|5884.2|5878.2|5876.1|5870.1|71
1636135990000|2021-11-05 18:13:10|5875.7|5869.7|5882.5|5876.5|5883.4|5877.4|5874.1|5868.1|121
1636136000000|2021-11-05 18:13:20|5882.6|5876.6|5881.6|5875.6|5882.6|5876.6|5881.6|5875.6|6
1636136010000|2021-11-05 18:13:30|5881.1|5875.1|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|75
1636136020000|2021-11-05 18:13:40|5880.1|5874.1|5879.7|5873.7|5880.7|5874.7|5879.2|5873.2|85
1636136030000|2021-11-05 18:13:50|5880.3|5874.3|5879.7|5873.7|5881.3|5875.3|5879.3|5873.3|178
1636136040000|2021-11-05 18:14:00|5879.9|5873.9|5877.1|5871.1|5879.9|5873.9|5876.6|5870.6|113
1636136050000|2021-11-05 18:14:10|5877.6|5871.6|5876.7|5870.7|5877.6|5871.6|5875.6|5869.6|160
1636136060000|2021-11-05 18:14:20|5876.6|5870.6|5873.8|5867.8|5876.6|5870.6|5873.8|5867.8|170
1636136070000|2021-11-05 18:14:30|5874|5868|5872.3|5866.3|5874|5868|5872.3|5866.3|135
1636136080000|2021-11-05 18:14:40|5872|5866|5871.1|5865.1|5873.8|5867.8|5870.3|5864.3|220
1636136090000|2021-11-05 18:14:50|5870.7|5864.7|5867.8|5861.8|5871.1|5865.1|5867.8|5861.8|185
1636136100000|2021-11-05 18:15:00|5868.3|5862.3|5865.7|5859.7|5868.7|5862.7|5865.5|5859.5|51
1636136110000|2021-11-05 18:15:10|5867.2|5861.2|5865.9|5859.9|5867.2|5861.2|5865.2|5859.2|33
1636136120000|2021-11-05 18:15:20|5866.4|5860.4|5866|5860|5866.4|5860.4|5865.9|5859.9|101
1636136130000|2021-11-05 18:15:30|5866.4|5860.4|5866|5860|5866.4|5860.4|5866|5860|22
1636136140000|2021-11-05 18:15:40|5866.4|5860.4|5868.4|5862.4|5868.4|5862.4|5866|5860|17
1636136150000|2021-11-05 18:15:50|5868|5862|5871.9|5865.9|5871.9|5865.9|5868|5862|57
1636136160000|2021-11-05 18:16:00|5871.5|5865.5|5873.4|5867.4|5873.5|5867.5|5871.4|5865.4|7
1636136170000|2021-11-05 18:16:10|5873.1|5867.1|5875|5869|5875|5869|5873|5867|19
1636136180000|2021-11-05 18:16:20|5875.4|5869.4|5876.9|5870.9|5876.9|5870.9|5875.1|5869.1|28
1636136190000|2021-11-05 18:16:30|5877|5871|5879|5873|5879.1|5873.1|5877|5871|16
1636136200000|2021-11-05 18:16:40|5879.5|5873.5|5879.9|5873.9|5879.9|5873.9|5878.1|5872.1|11
1636136210000|2021-11-05 18:16:50|5880.1|5874.1|5877.9|5871.9|5880.1|5874.1|5877.5|5871.5|6
1636136220000|2021-11-05 18:17:00|5877.4|5871.4|5879|5873|5880.9|5874.9|5875.9|5869.9|13
1636136230000|2021-11-05 18:17:10|5879.3|5873.3|5878.4|5872.4|5879.3|5873.3|5877.4|5871.4|0
1636136240000|2021-11-05 18:17:20|5877.1|5871.1|5877.4|5871.4|5877.4|5871.4|5875.9|5869.9|0
1636136250000|2021-11-05 18:17:30|5877.3|5871.3|5878|5872|5879|5873|5877.3|5871.3|32
1636136260000|2021-11-05 18:17:40|5877.6|5871.6|5877|5871|5878.4|5872.4|5877|5871|7
1636136270000|2021-11-05 18:17:50|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877|5871|2
1636136280000|2021-11-05 18:18:00|5877|5871|5875.6|5869.6|5877|5871|5875.6|5869.6|3
1636136290000|2021-11-05 18:18:10|5875.5|5869.5|5875.4|5869.4|5875.5|5869.5|5875.4|5869.4|17
1636136300000|2021-11-05 18:18:20|5877|5871|5877|5871|5877|5871|5877|5871|12
1636136310000|2021-11-05 18:18:30|5877.9|5871.9|5880|5874|5880|5874|5877.9|5871.9|6
1636136320000|2021-11-05 18:18:40|5878.6|5872.6|5881|5875|5881|5875|5878.6|5872.6|20
1636136330000|2021-11-05 18:18:50|5881.4|5875.4|5882.1|5876.1|5882.5|5876.5|5881.4|5875.4|11
1636136340000|2021-11-05 18:19:00|5882.6|5876.6|5882.5|5876.5|5882.6|5876.6|5882.5|5876.5|10
1636136350000|2021-11-05 18:19:10|5881.7|5875.7|5879.1|5873.1|5881.7|5875.7|5878.8|5872.8|8
1636136360000|2021-11-05 18:19:20|5877|5871|5879.8|5873.8|5880|5874|5876.6|5870.6|108
1636136370000|2021-11-05 18:19:30|5880|5874|5881.8|5875.8|5882.2|5876.2|5880|5874|15
1636136380000|2021-11-05 18:19:40|5882.3|5876.3|5882.8|5876.8|5882.8|5876.8|5881.1|5875.1|21
1636136390000|2021-11-05 18:19:50|5883.1|5877.1|5880.8|5870.8|5883.1|5877.1|5878.3|5870.8|23
1636333200000|2021-11-08 01:00:00|5880.3|5874.3|5875.3|5869.3|5885.3|5877.4|5875.3|5869.3|73
1636333210000|2021-11-08 01:00:10|5875.8|5869.8|5880.4|5874.4|5880.9|5874.9|5875.8|5869.8|10
1636333220000|2021-11-08 01:00:20|5880.9|5874.9|5879.9|5873.9|5881.9|5875.9|5879.9|5873.9|8
1636333230000|2021-11-08 01:00:30|5879.8|5873.8|5880.4|5874.4|5882.9|5876.9|5879.8|5873.8|16
1636333240000|2021-11-08 01:00:40|5879.9|5873.9|5878.4|5872.4|5879.9|5873.9|5878.4|5872.4|1
1636333250000|2021-11-08 01:00:50|5878|5872|5877.9|5871.9|5878|5872|5877.9|5871.9|0
1636333260000|2021-11-08 01:01:00|5876.3|5870.3|5876.7|5870.7|5877.8|5871.8|5875.3|5869.3|19
1636333270000|2021-11-08 01:01:10|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.3|5869.3|1
1636333280000|2021-11-08 01:01:20|5875.8|5869.8|5873.2|5867.2|5876.2|5870.2|5873.2|5867.2|7
1636333290000|2021-11-08 01:01:30|5873.6|5867.6|5872.2|5866.2|5873.7|5867.7|5871.2|5865.2|7
1636333300000|2021-11-08 01:01:40|5872.3|5866.3|5872.6|5866.6|5872.7|5866.7|5871.7|5865.7|11
1636333310000|2021-11-08 01:01:50|5873|5867|5878.2|5872.2|5879|5873|5873|5867|20
1636333320000|2021-11-08 01:02:00|5878.7|5872.7|5878.3|5872.3|5879.3|5873.3|5877.3|5871.3|14
1636333330000|2021-11-08 01:02:10|5876.8|5870.8|5879.9|5873.9|5879.9|5873.9|5876.8|5870.8|16
1636333340000|2021-11-08 01:02:20|5879.5|5873.5|5883.4|5877.4|5883.9|5877.9|5879.5|5873.5|5
1636333350000|2021-11-08 01:02:30|5883.9|5877.9|5885.3|5879.3|5886.1|5880.1|5882.3|5876.3|12
1636333360000|2021-11-08 01:02:40|5884.8|5878.8|5882.6|5876.6|5884.8|5878.8|5882.6|5876.6|2
1636333370000|2021-11-08 01:02:50|5883|5877|5881.1|5875.1|5883.2|5877.2|5880.2|5874.2|4
1636333380000|2021-11-08 01:03:00|5881.7|5875.7|5877.8|5871.8|5882.6|5876.6|5877.8|5871.8|2
1636333390000|2021-11-08 01:03:10|5877.7|5871.7|5877.2|5871.2|5877.7|5871.7|5876.7|5870.7|0
1636333400000|2021-11-08 01:03:20|5877.7|5871.7|5876.2|5870.2|5877.8|5871.8|5876.2|5870.2|0
1636333410000|2021-11-08 01:03:30|5874.9|5868.9|5871.7|5865.7|5874.9|5868.9|5871.7|5865.7|6
1636333420000|2021-11-08 01:03:40|5871.3|5865.3|5869.9|5863.9|5871.6|5865.6|5869.4|5863.4|5
1636333430000|2021-11-08 01:03:50|5870.5|5864.5|5871.5|5865.5|5871.5|5865.5|5870.2|5864.2|4
1636333440000|2021-11-08 01:04:00|5871.4|5865.4|5870.5|5864.5|5871.4|5865.4|5870.5|5864.5|4
1636333450000|2021-11-08 01:04:10|5869.4|5863.4|5870.5|5864.5|5870.5|5864.5|5868.8|5862.8|8
1636333460000|2021-11-08 01:04:20|5870.1|5864.1|5869.9|5863.9|5870.1|5864.1|5869.9|5863.9|1
1636333470000|2021-11-08 01:04:30|5870|5864|5870|5864|5870|5864|5869.9|5863.9|0
1636333480000|2021-11-08 01:04:40|5870.1|5864.1|5870.5|5864.5|5872.5|5866.5|5870.1|5864.1|9
1636333490000|2021-11-08 01:04:50|5870.1|5864.1|5870.2|5864.2|5870.2|5864.2|5869.4|5863.4|1
1636333500000|2021-11-08 01:05:00|5871.7|5865.7|5874.2|5868.2|5876.2|5870.2|5871.7|5865.7|10
1636333510000|2021-11-08 01:05:10|5874.7|5868.7|5876.2|5870.2|5876.2|5870.2|5874.7|5868.7|0
1636333520000|2021-11-08 01:05:20|5876.4|5870.4|5875.8|5869.8|5877.7|5871.7|5875.2|5869.2|2
1636333530000|2021-11-08 01:05:30|5876.2|5870.2|5875.7|5869.7|5877.7|5871.7|5875.7|5869.7|3
1636333540000|2021-11-08 01:05:40|5875.6|5869.6|5874.7|5868.7|5875.6|5869.6|5873.8|5867.8|1
1636333550000|2021-11-08 01:05:50|5874.3|5868.3|5872.6|5866.6|5874.7|5868.7|5872.6|5866.6|6
1636333560000|2021-11-08 01:06:00|5872.2|5866.2|5875.8|5869.8|5876.2|5870.2|5871.7|5865.7|2
1636333570000|2021-11-08 01:06:10|5876.1|5870.1|5873.3|5867.3|5876.1|5870.1|5873.3|5867.3|2
1636333580000|2021-11-08 01:06:20|5872.8|5866.8|5872.2|5866.2|5872.8|5866.8|5871.7|5865.7|2
1636333590000|2021-11-08 01:06:30|5872.7|5866.7|5871.6|5865.6|5872.7|5866.7|5871.1|5865.1|3
1636333600000|2021-11-08 01:06:40|5871.5|5865.5|5870|5864|5871.5|5865.5|5867.5|5861.5|29
1636333610000|2021-11-08 01:06:50|5870.1|5864.1|5874|5868|5874.5|5868.5|5870.1|5864.1|1
1636333620000|2021-11-08 01:07:00|5874.4|5868.4|5874.5|5868.5|5874.5|5868.5|5874.4|5868.4|0
1636333630000|2021-11-08 01:07:10|5874.6|5868.6|5875|5869|5875.4|5869.4|5874.6|5868.6|0
1636333640000|2021-11-08 01:07:20|5875.1|5869.1|5875.5|5869.5|5876|5870|5875.1|5869.1|0
1636333650000|2021-11-08 01:07:30|5875.6|5869.6|5877.5|5871.5|5877.5|5871.5|5875.5|5869.5|3
1636333660000|2021-11-08 01:07:40|5877.4|5871.4|5876.5|5870.5|5877.4|5871.4|5876.5|5870.5|0
1636333670000|2021-11-08 01:07:50|5876|5870|5875.5|5869.5|5876.5|5870.5|5875.5|5869.5|1
1636333680000|2021-11-08 01:08:00|5875|5869|5872|5866|5875|5869|5872|5866|6
1636333690000|2021-11-08 01:08:10|||||||||1
1636333710000|2021-11-08 01:08:30|5871.5|5865.5|5870|5864|5871.5|5865.5|5870|5864|0
1636333720000|2021-11-08 01:08:40|5869.9|5863.9|5870|5864|5870.5|5864.5|5869.5|5863.5|2
1636333730000|2021-11-08 01:08:50|5870.5|5864.5|5872|5866|5872|5866|5870|5864|1
1636333740000|2021-11-08 01:09:00|5872.5|5866.5|5872.5|5866.5|5873|5867|5872.5|5866.5|0
1636333750000|2021-11-08 01:09:10|5872.1|5866.1|5873|5867|5873|5867|5872.1|5866.1|3
1636333760000|2021-11-08 01:09:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1636333770000|2021-11-08 01:09:30|5872.4|5866.4|5872|5866|5872.4|5866.4|5872|5866|0
1636333780000|2021-11-08 01:09:40|5872.1|5866.1|5872.5|5866.5|5872.5|5866.5|5872.1|5866.1|0
1636333790000|2021-11-08 01:09:50|5872.6|5866.6|5873|5867|5873.5|5867.5|5872.5|5866.5|0
1636333800000|2021-11-08 01:10:00|5872.6|5866.6|5875|5869|5875|5869|5872.5|5866.5|1
1636333810000|2021-11-08 01:10:10|5874.9|5868.9|5875.5|5869.5|5875.5|5869.5|5874.5|5868.5|0
1636333820000|2021-11-08 01:10:20|5875|5869|5876.5|5870.5|5876.5|5870.5|5875|5869|1
1636333830000|2021-11-08 01:10:30|5876|5870|5876|5870|5876|5870|5876|5870|0
1636333840000|2021-11-08 01:10:40|5875.8|5869.8|5873.9|5867.9|5875.8|5869.8|5873.9|5867.9|1
1636333850000|2021-11-08 01:10:50|5873.6|5867.6|5874.5|5868.5|5874.5|5868.5|5873.6|5867.6|0
1636333860000|2021-11-08 01:11:00|5874.2|5868.2|5875|5869|5875|5869|5874|5868|2
1636333870000|2021-11-08 01:11:10|5874.6|5868.6|5873.9|5867.9|5874.6|5868.6|5873.9|5867.9|0
1636333880000|2021-11-08 01:11:20|5874|5868|5872.5|5866.5|5874|5868|5872.5|5866.5|0
1636333890000|2021-11-08 01:11:30|5872.6|5866.6|5873.4|5867.4|5873.4|5867.4|5872.5|5866.5|0
1636333900000|2021-11-08 01:11:40|5873.3|5867.3|5873|5867|5874|5868|5872.5|5866.5|2
1636333910000|2021-11-08 01:11:50|5874|5868|5874|5868|5874|5868|5874|5868|0
1636333920000|2021-11-08 01:12:00|5873.9|5867.9|5872.5|5866.5|5874|5868|5872.5|5866.5|11
1636333930000|2021-11-08 01:12:10|5872|5866|5870|5864|5872|5866|5870|5864|1
1636333940000|2021-11-08 01:12:20|5869.4|5863.4|5869|5863|5869.4|5863.4|5869|5863|0
1636333950000|2021-11-08 01:12:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1636333970000|2021-11-08 01:12:50|5869|5863|5869.4|5863.4|5869.4|5863.4|5869|5863|0
1636333980000|2021-11-08 01:13:00|5869.5|5863.5|5869.5|5863.5|5870.5|5864.5|5869.5|5863.5|0
1636334000000|2021-11-08 01:13:20|5870|5864|5869.9|5863.9|5870|5864|5869.5|5863.5|0
1636334010000|2021-11-08 01:13:30|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|0
1636334020000|2021-11-08 01:13:40|5869|5863|5869|5863|5869|5863|5869|5863|0
1636334030000|2021-11-08 01:13:50|5868.9|5862.9|5869|5863|5869|5863|5868.9|5862.9|1
1636334040000|2021-11-08 01:14:00|5869.5|5863.5|5873|5867|5873|5867|5869.5|5863.5|2
1636334050000|2021-11-08 01:14:10|5873.9|5867.9|5874.6|5868.6|5874.6|5868.6|5873.9|5867.9|10
1636334060000|2021-11-08 01:14:20|5874.5|5868.5|5873.1|5867.1|5874.5|5868.5|5873.1|5867.1|0
1636334070000|2021-11-08 01:14:30|5872.6|5866.6|5871.7|5865.7|5872.6|5866.6|5871.7|5865.7|1
1636334100000|2021-11-08 01:15:00|5871.8|5865.8|5872.2|5866.2|5872.2|5866.2|5871.7|5865.7|2
1636334130000|2021-11-08 01:15:30|5874.2|5868.2|5871.8|5865.8|5874.2|5868.2|5871.7|5865.7|1
1636334140000|2021-11-08 01:15:40|5872.7|5866.7|5875.2|5869.2|5875.2|5869.2|5872.7|5866.7|1
1636334150000|2021-11-08 01:15:50|5875.3|5869.3|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|0
1636334160000|2021-11-08 01:16:00|5875.5|5869.5|5877.2|5871.2|5877.2|5871.2|5875.5|5869.5|2
1636334170000|2021-11-08 01:16:10|5877.3|5871.3|5879.2|5873.2|5880.2|5874.2|5877.3|5871.3|0
1636334180000|2021-11-08 01:16:20|5879.3|5873.3|5879.6|5873.6|5880.2|5874.2|5878.2|5872.2|1
1636334190000|2021-11-08 01:16:30|5879.2|5873.2|5878.2|5872.2|5879.2|5873.2|5878.2|5872.2|0
1636334200000|2021-11-08 01:16:40|5876.9|5870.9|5879.2|5873.2|5879.2|5873.2|5876.8|5870.8|4
1636334210000|2021-11-08 01:16:50|5880.1|5874.1|5879.7|5873.7|5880.1|5874.1|5879.2|5873.2|0
1636334220000|2021-11-08 01:17:00|5879.2|5873.2|5878.2|5872.2|5879.2|5873.2|5878.2|5872.2|0
1636334230000|2021-11-08 01:17:10|5878.3|5872.3|5877.6|5871.6|5879.2|5873.2|5877.6|5871.6|1
1636334240000|2021-11-08 01:17:20|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|2
1636334250000|2021-11-08 01:17:30|5876.6|5870.6|5875.6|5869.6|5876.6|5870.6|5875.6|5869.6|4
1636334270000|2021-11-08 01:17:50|5875.7|5869.7|5876.1|5870.1|5876.1|5870.1|5875.7|5869.7|4
1636334280000|2021-11-08 01:18:00|5876.2|5870.2|5873.7|5867.7|5876.2|5870.2|5873.7|5867.7|1
1636334290000|2021-11-08 01:18:10|5872.8|5866.8|5872.1|5866.1|5872.8|5866.8|5871.6|5865.6|5
1636334300000|2021-11-08 01:18:20|5871.6|5865.6|5870.1|5864.1|5871.8|5865.8|5870.1|5864.1|4
1636334310000|2021-11-08 01:18:30|5870.6|5864.6|5870.2|5864.2|5870.6|5864.6|5870.1|5864.1|6
1636334320000|2021-11-08 01:18:40|5870.1|5864.1|5869.7|5863.7|5870.1|5864.1|5869.7|5863.7|0
1636334330000|2021-11-08 01:18:50|5869.6|5863.6|5869.6|5863.6|5869.7|5863.7|5869.6|5863.6|5
1636334350000|2021-11-08 01:19:10|5870.1|5864.1|5872.6|5866.6|5873.6|5867.6|5870.1|5864.1|0
1636334360000|2021-11-08 01:19:20|5873|5867|5874.1|5868.1|5874.1|5868.1|5873|5867|1
1636334370000|2021-11-08 01:19:30|5874|5868|5874.1|5868.1|5874.6|5868.6|5873.5|5867.5|2
1636334380000|2021-11-08 01:19:40|5873.3|5867.3|5873.1|5867.1|5873.3|5867.3|5873.1|5867.1|4
1636334390000|2021-11-08 01:19:50|5872.6|5866.6|5872.5|5866.5|5872.6|5866.6|5871.5|5865.5|0
1636334400000|2021-11-08 01:20:00|5872.1|5866.1|5872.1|5866.1|5873.1|5867.1|5872.1|5866.1|3
1636334410000|2021-11-08 01:20:10|5875|5869|5875.6|5869.6|5876.6|5870.6|5874.6|5868.6|7
1636334420000|2021-11-08 01:20:20|5876.1|5870.1|5875.6|5869.6|5876.1|5870.1|5875.6|5869.6|0
1636334430000|2021-11-08 01:20:30|5876.6|5870.6|5875.6|5869.6|5876.6|5870.6|5875.6|5869.6|0
1636334440000|2021-11-08 01:20:40|5874.4|5868.4|5872.2|5866.2|5874.4|5868.4|5872.2|5866.2|4
1636334450000|2021-11-08 01:20:50|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|0
1636334460000|2021-11-08 01:21:00|5872.2|5866.2|5875.2|5869.2|5875.2|5869.2|5872.2|5866.2|2
1636334470000|2021-11-08 01:21:10|5874.4|5868.4|5875.2|5869.2|5875.2|5869.2|5874.2|5868.2|1
1636334480000|2021-11-08 01:21:20|5875.1|5869.1|5875.2|5869.2|5875.2|5869.2|5874.7|5868.7|0
1636334500000|2021-11-08 01:21:40|5876.8|5870.8|5875.2|5869.2|5876.8|5870.8|5875.2|5869.2|2
1636334510000|2021-11-08 01:21:50|5875.3|5869.3|5874.8|5868.8|5876.3|5870.3|5874.8|5868.8|0
1636334520000|2021-11-08 01:22:00|5875.3|5869.3|5874.8|5868.8|5875.3|5869.3|5874.3|5868.3|0
1636334530000|2021-11-08 01:22:10|5874.6|5868.6|5873.8|5867.8|5874.6|5868.6|5873.8|5867.8|0
1636334540000|2021-11-08 01:22:20|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|0
1636334550000|2021-11-08 01:22:30|5875.2|5869.2|5875.8|5869.8|5875.8|5869.8|5875.2|5869.2|3
1636334560000|2021-11-08 01:22:40|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|0
1636334570000|2021-11-08 01:22:50|5875.7|5869.7|5874.8|5868.8|5875.7|5869.7|5874.8|5868.8|0
1636334580000|2021-11-08 01:23:00|5875.2|5869.2|5876.8|5870.8|5876.8|5870.8|5875.2|5869.2|0
1636334590000|2021-11-08 01:23:10|5876.6|5870.6|5876.8|5870.8|5876.8|5870.8|5876.6|5870.6|1
1636334610000|2021-11-08 01:23:30|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5876.6|5870.6|1
1636334620000|2021-11-08 01:23:40|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5876.8|5870.8|1
1636334630000|2021-11-08 01:23:50|5876.9|5870.9|5877.3|5871.3|5877.3|5871.3|5876.9|5870.9|0
1636334640000|2021-11-08 01:24:00|5877.8|5871.8|5877.8|5871.8|5878.8|5872.8|5877.8|5871.8|2
1636334650000|2021-11-08 01:24:10|5877.3|5871.3|5879.8|5873.8|5879.8|5873.8|5877.3|5871.3|0
1636334660000|2021-11-08 01:24:20|5879.4|5873.4|5879.8|5873.8|5879.8|5873.8|5878.8|5872.8|2
1636334680000|2021-11-08 01:24:40|5879.9|5873.9|5879.2|5873.2|5880.3|5874.3|5878.5|5872.5|2
1636334690000|2021-11-08 01:24:50|5879.1|5873.1|5879.2|5873.2|5879.2|5873.2|5879.1|5873.1|0
1636334700000|2021-11-08 01:25:00|5878.8|5872.8|5878.1|5872.1|5878.8|5872.8|5877.7|5871.7|2
1636334730000|2021-11-08 01:25:30|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5878.7|5872.7|0
1636334740000|2021-11-08 01:25:40|5878.8|5872.8|5879.2|5873.2|5879.2|5873.2|5878.8|5872.8|0
1636334750000|2021-11-08 01:25:50|5878.6|5872.6|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|2
1636334760000|2021-11-08 01:26:00|5878.5|5872.5|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|5
1636334770000|2021-11-08 01:26:10|5877.6|5871.6|5878.1|5872.1|5878.1|5872.1|5877.6|5871.6|4
1636334780000|2021-11-08 01:26:20|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|1
1636334790000|2021-11-08 01:26:30|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|0
1636334800000|2021-11-08 01:26:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|4
1636334810000|2021-11-08 01:26:50|5878.8|5872.8|5882.7|5876.7|5882.7|5876.7|5878.8|5872.8|4
1636334820000|2021-11-08 01:27:00|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1636334830000|2021-11-08 01:27:10|5882|5876|5882.2|5876.2|5882.2|5876.2|5881.2|5875.2|6
1636334850000|2021-11-08 01:27:30|5882.7|5876.7|5883.7|5877.7|5883.7|5877.7|5882.7|5876.7|6
1636334860000|2021-11-08 01:27:40|5883.8|5877.8|5883.2|5877.2|5883.8|5877.8|5883.2|5877.2|1
1636334870000|2021-11-08 01:27:50|||||||||1
1636334880000|2021-11-08 01:28:00|||||||||1
1636334900000|2021-11-08 01:28:20|5883.3|5877.3|5883.7|5877.7|5883.7|5877.7|5883.2|5877.2|0
1636334910000|2021-11-08 01:28:30|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|3
1636334930000|2021-11-08 01:28:50|5884.2|5878.2|5884.8|5878.8|5885.6|5879.6|5884.2|5878.2|10
1636334940000|2021-11-08 01:29:00|5885.2|5879.2|5887.7|5881.7|5887.7|5881.7|5884.8|5878.8|1
1636334950000|2021-11-08 01:29:10|5887.6|5881.6|5887.2|5881.2|5887.6|5881.6|5886.3|5880.3|0
1636334960000|2021-11-08 01:29:20|5886.8|5880.8|5885.7|5879.7|5886.8|5880.8|5885.7|5879.7|0
1636334970000|2021-11-08 01:29:30|5885.8|5879.8|5884.7|5878.7|5885.8|5879.8|5884.7|5878.7|1
1636334980000|2021-11-08 01:29:40|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|0
1636334990000|2021-11-08 01:29:50|5884.2|5878.2|5884.2|5878.2|5884.8|5878.8|5884.2|5878.2|1
1636335000000|2021-11-08 01:30:00|5884.1|5878.1|5883.2|5877.2|5884.1|5878.1|5883.2|5877.2|1
1636335020000|2021-11-08 01:30:20|5883.3|5877.3|5883.7|5877.7|5883.7|5877.7|5883.3|5877.3|0
1636335030000|2021-11-08 01:30:30|5883.2|5877.2|5883.2|5877.2|5883.6|5877.6|5883.2|5877.2|0
1636335040000|2021-11-08 01:30:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1636335050000|2021-11-08 01:30:50|5882.6|5876.6|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|0
1636335060000|2021-11-08 01:31:00|5882.6|5876.6|5881.2|5875.2|5882.6|5876.6|5881.2|5875.2|0
1636335100000|2021-11-08 01:31:40|5880.8|5874.8|5881.7|5875.7|5881.7|5875.7|5880.8|5874.8|0
1636335120000|2021-11-08 01:32:00|5881.4|5875.4|5878.6|5872.6|5881.4|5875.4|5877.6|5871.6|6
1636335130000|2021-11-08 01:32:10|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|7
1636335150000|2021-11-08 01:32:30|5876.9|5870.9|5875.7|5869.7|5877.2|5871.2|5875.7|5869.7|5
1636335160000|2021-11-08 01:32:40|5877.1|5871.1|5877.2|5871.2|5877.2|5871.2|5877.1|5871.1|1
1636335190000|2021-11-08 01:33:10|5878.5|5872.5|5878.7|5872.7|5878.7|5872.7|5878.5|5872.5|0
1636335210000|2021-11-08 01:33:30|5880.7|5874.7|5880.2|5874.2|5880.7|5874.7|5880.2|5874.2|2
1636335230000|2021-11-08 01:33:50|5879.7|5873.7|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|2
1636335240000|2021-11-08 01:34:00|5880.6|5874.6|5881.5|5875.5|5881.5|5875.5|5880.3|5874.3|0
1636335250000|2021-11-08 01:34:10|5882.7|5876.7|5883.2|5877.2|5883.2|5877.2|5882.7|5876.7|0
1636335280000|2021-11-08 01:34:40|5883.1|5877.1|5883.2|5877.2|5883.2|5877.2|5883.1|5877.1|0
1636335300000|2021-11-08 01:35:00|5883.7|5877.7|5883.2|5877.2|5883.7|5877.7|5883.2|5877.2|2
1636335320000|2021-11-08 01:35:20|5883.3|5877.3|5884.2|5878.2|5884.7|5878.7|5883.3|5877.3|0
1636335330000|2021-11-08 01:35:30|5884.7|5878.7|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|0
1636335340000|2021-11-08 01:35:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1636335360000|2021-11-08 01:36:00|5882.2|5876.2|5882.7|5876.7|5883.2|5877.2|5881.6|5875.6|5
1636335370000|2021-11-08 01:36:10|5882.3|5876.3|5882.2|5876.2|5882.3|5876.3|5881.7|5875.7|0
1636335390000|2021-11-08 01:36:30|5882.3|5876.3|5884.7|5878.7|5884.7|5878.7|5882.3|5876.3|0
1636335400000|2021-11-08 01:36:40|5885.2|5879.2|5887.2|5881.2|5888.2|5882.2|5884.8|5878.8|2
1636335410000|2021-11-08 01:36:50|5887.3|5881.3|5887.7|5881.7|5887.7|5881.7|5887.3|5881.3|0
1636335420000|2021-11-08 01:37:00|5886.3|5880.3|5887.2|5881.2|5887.2|5881.2|5886.3|5880.3|1
1636335430000|2021-11-08 01:37:10|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1636335440000|2021-11-08 01:37:20|5887.2|5881.2|5887.2|5881.2|5889.2|5883.2|5886.7|5880.7|3
1636335450000|2021-11-08 01:37:30|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5886.8|5880.8|1
1636335460000|2021-11-08 01:37:40|5887|5881|5885.3|5879.3|5887|5881|5885.3|5879.3|2
1636335470000|2021-11-08 01:37:50|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|0
1636335480000|2021-11-08 01:38:00|5884.2|5878.2|5882.8|5876.8|5884.2|5878.2|5882.7|5876.7|0
1636335490000|2021-11-08 01:38:10|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|2
1636335500000|2021-11-08 01:38:20|5883.3|5877.3|5885.3|5879.3|5885.3|5879.3|5883.3|5877.3|1
1636335510000|2021-11-08 01:38:30|5886.2|5880.2|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|0
1636335520000|2021-11-08 01:38:40|5885.3|5879.3|5884.8|5878.8|5885.3|5879.3|5884.3|5878.3|0
1636335550000|2021-11-08 01:39:10|5884|5878|5883.2|5877.2|5884|5878|5882.2|5876.2|0
1636335560000|2021-11-08 01:39:20|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1636335570000|2021-11-08 01:39:30|5883.2|5877.2|5884.2|5878.2|5884.2|5878.2|5883.2|5877.2|0
1636335580000|2021-11-08 01:39:40|5883.7|5877.7|5884.7|5878.7|5884.7|5878.7|5883.2|5877.2|0
1636335590000|2021-11-08 01:39:50|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5883.7|5877.7|0
1636335600000|2021-11-08 01:40:00|5883.7|5877.7|5885.3|5879.3|5885.3|5879.3|5883.7|5877.7|3
1636335610000|2021-11-08 01:40:10|5884.3|5878.3|5884.7|5878.7|5885.8|5879.8|5884.2|5878.2|0
1636335620000|2021-11-08 01:40:20|5884.3|5878.3|5884.7|5878.7|5884.7|5878.7|5884.2|5878.2|0
1636335630000|2021-11-08 01:40:30|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1636335640000|2021-11-08 01:40:40|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1636335660000|2021-11-08 01:41:00|5885.8|5879.8|5887.8|5881.8|5887.8|5881.8|5885.7|5879.7|0
1636335670000|2021-11-08 01:41:10|5887.7|5881.7|5885.8|5879.8|5887.7|5881.7|5885.8|5879.8|0
1636335700000|2021-11-08 01:41:40|5886.3|5880.3|5887.9|5881.9|5887.9|5881.9|5886.3|5880.3|4
1636335720000|2021-11-08 01:42:00|5886.8|5880.8|5884.4|5878.4|5886.9|5880.9|5884.4|5878.4|3
1636335760000|2021-11-08 01:42:40|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|1
1636335770000|2021-11-08 01:42:50|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|0
1636335780000|2021-11-08 01:43:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5881.4|5875.4|1
1636335790000|2021-11-08 01:43:10|5883.2|5877.2|5882.8|5876.8|5883.2|5877.2|5882.4|5876.4|0
1636335800000|2021-11-08 01:43:20|5882.3|5876.3|5882.3|5876.3|5882.7|5876.7|5882.3|5876.3|0
1636335870000|2021-11-08 01:44:30|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1636335880000|2021-11-08 01:44:40|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636335900000|2021-11-08 01:45:00|5883.4|5877.4|5885.8|5879.8|5885.8|5879.8|5883.4|5877.4|4
1636335910000|2021-11-08 01:45:10|5885.7|5879.7|5885.3|5879.3|5885.7|5879.7|5884.9|5878.9|0
1636335920000|2021-11-08 01:45:20|5885.7|5879.7|5886.3|5880.3|5886.3|5880.3|5885.7|5879.7|1
1636335960000|2021-11-08 01:46:00|5885.9|5879.9|5886.8|5880.8|5886.8|5880.8|5885.3|5879.3|4
1636335970000|2021-11-08 01:46:10|5886.7|5880.7|5884.3|5878.3|5886.7|5880.7|5884.3|5878.3|0
1636335980000|2021-11-08 01:46:20|5883.9|5877.9|5884.8|5878.8|5884.8|5878.8|5883.4|5877.4|0
1636335990000|2021-11-08 01:46:30|5885.3|5879.3|5885.7|5879.7|5885.7|5879.7|5885.3|5879.3|0
1636336000000|2021-11-08 01:46:40|5885.8|5879.8|5886.8|5880.8|5886.8|5880.8|5885.8|5879.8|1
1636336010000|2021-11-08 01:46:50|5886.3|5880.3|5885.8|5879.8|5886.3|5880.3|5885.8|5879.8|2
1636336020000|2021-11-08 01:47:00|5885.3|5879.3|5885.3|5879.3|5886.2|5880.2|5885.3|5879.3|0
1636336060000|2021-11-08 01:47:40|5885.4|5879.4|5885.8|5879.8|5885.8|5879.8|5885.4|5879.4|0
1636336080000|2021-11-08 01:48:00|5885.7|5879.7|5883.2|5877.2|5885.7|5879.7|5882.8|5876.8|5
1636336090000|2021-11-08 01:48:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636336100000|2021-11-08 01:48:20|5882.7|5876.7|5881.3|5875.3|5882.7|5876.7|5881.3|5875.3|0
1636336110000|2021-11-08 01:48:30|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1636336120000|2021-11-08 01:48:40|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1636336130000|2021-11-08 01:48:50|5880.3|5874.3|5879.9|5873.9|5880.3|5874.3|5879.9|5873.9|0
1636336140000|2021-11-08 01:49:00|5881.5|5875.5|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|2
1636336160000|2021-11-08 01:49:20|5881.3|5875.3|5880.4|5874.4|5881.3|5875.3|5880.4|5874.4|0
1636336170000|2021-11-08 01:49:30|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|1
1636336200000|2021-11-08 01:50:00|5881.4|5875.4|5882.4|5876.4|5882.4|5876.4|5881.4|5875.4|3
1636336230000|2021-11-08 01:50:30|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|2
1636336240000|2021-11-08 01:50:40|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636336260000|2021-11-08 01:51:00|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1636336270000|2021-11-08 01:51:10|5881.4|5875.4|5879.8|5873.8|5881.4|5875.4|5879.8|5873.8|0
1636336280000|2021-11-08 01:51:20|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1636336300000|2021-11-08 01:51:40|5879.8|5873.8|5879.4|5873.4|5879.8|5873.8|5879.4|5873.4|0
1636336310000|2021-11-08 01:51:50|5878.9|5872.9|5878.9|5872.9|5879|5873|5878.9|5872.9|0
1636336320000|2021-11-08 01:52:00|5879.4|5873.4|5878.4|5872.4|5879.4|5873.4|5878.4|5872.4|0
1636336330000|2021-11-08 01:52:10|5878.2|5872.2|5877.8|5871.8|5878.2|5872.2|5877.8|5871.8|0
1636336340000|2021-11-08 01:52:20|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1636336360000|2021-11-08 01:52:40|5878.2|5872.2|5878.4|5872.4|5878.4|5872.4|5877.4|5871.4|0
1636336380000|2021-11-08 01:53:00|5879.4|5873.4|5879.9|5873.9|5879.9|5873.9|5879.4|5873.4|0
1636336410000|2021-11-08 01:53:30|5879.5|5873.5|5878.8|5872.8|5879.5|5873.5|5878.8|5872.8|0
1636336420000|2021-11-08 01:53:40|5878.4|5872.4|5878.9|5872.9|5879.3|5873.3|5878.4|5872.4|0
1636336450000|2021-11-08 01:54:10|5878.1|5872.1|5877.4|5871.4|5878.1|5872.1|5877.4|5871.4|1
1636336480000|2021-11-08 01:54:40|5877.8|5871.8|5877|5871|5877.8|5871.8|5877|5871|0
1636336490000|2021-11-08 01:54:50|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|0
1636336500000|2021-11-08 01:55:00|5876.2|5870.2|5873.9|5867.9|5876.2|5870.2|5872.9|5866.9|7
1636336510000|2021-11-08 01:55:10|5874.4|5868.4|5872.7|5866.7|5874.4|5868.4|5871.7|5865.7|12
1636336520000|2021-11-08 01:55:20|5872.8|5866.8|5873.2|5867.2|5873.2|5867.2|5872.8|5866.8|0
1636336540000|2021-11-08 01:55:40|5873.3|5867.3|5872.8|5866.8|5874.2|5868.2|5872.8|5866.8|0
1636336550000|2021-11-08 01:55:50|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|0
1636336560000|2021-11-08 01:56:00|5874.5|5868.5|5873.8|5867.8|5874.5|5868.5|5873.3|5867.3|3
1636336570000|2021-11-08 01:56:10|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1636336590000|2021-11-08 01:56:30|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1636336600000|2021-11-08 01:56:40|5875.7|5869.7|5876.8|5870.8|5876.8|5870.8|5875.7|5869.7|2
1636336610000|2021-11-08 01:56:50|5876.9|5870.9|5877|5871|5877.2|5871.2|5876.4|5870.4|2
1636336630000|2021-11-08 01:57:10|5877.1|5871.1|5877|5871|5877.4|5871.4|5877|5871|0
1636336640000|2021-11-08 01:57:20|5877.1|5871.1|5879.5|5873.5|5879.5|5873.5|5877.1|5871.1|1
1636336680000|2021-11-08 01:58:00|5879.4|5873.4|5879.5|5873.5|5879.5|5873.5|5879.4|5873.4|0
1636336690000|2021-11-08 01:58:10|5879.4|5873.4|5879.6|5873.6|5879.6|5873.6|5879.4|5873.4|3
1636336710000|2021-11-08 01:58:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1636336720000|2021-11-08 01:58:40|5881.6|5875.6|5881.8|5875.8|5881.8|5875.8|5881.6|5875.6|4
1636336740000|2021-11-08 01:59:00|5881.7|5875.7|5881.3|5875.3|5881.8|5875.8|5881.3|5875.3|0
1636336750000|2021-11-08 01:59:10|5881.8|5875.8|5882.8|5876.8|5882.8|5876.8|5881.8|5875.8|0
1636336770000|2021-11-08 01:59:30|5882|5876|5881.8|5875.8|5882|5876|5881.3|5875.3|3
1636336780000|2021-11-08 01:59:40|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5881.8|5875.8|0
1636336800000|2021-11-08 02:00:00|5881.9|5875.9|5881.8|5875.8|5882.3|5876.3|5880.8|5874.8|1
1636336810000|2021-11-08 02:00:10|5882.3|5876.3|5882.8|5876.8|5882.8|5876.8|5881.8|5875.8|2
1636336830000|2021-11-08 02:00:30|||||||||1
1636336840000|2021-11-08 02:00:40|5883.3|5877.3|5883.8|5877.8|5884.6|5878.6|5883.3|5877.3|9
1636336850000|2021-11-08 02:00:50|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|2
1636336860000|2021-11-08 02:01:00|5883.6|5877.6|5883.3|5877.3|5883.6|5877.6|5882.8|5876.8|0
1636336870000|2021-11-08 02:01:10|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1636336880000|2021-11-08 02:01:20|5881.9|5875.9|5881.1|5875.1|5881.9|5875.9|5881.1|5875.1|0
1636336900000|2021-11-08 02:01:40|5881.2|5875.2|5878.8|5872.8|5881.2|5875.2|5876.8|5870.8|4
1636336910000|2021-11-08 02:01:50|||||||||7
1636336920000|2021-11-08 02:02:00|5878.2|5872.2|5876.3|5870.3|5878.2|5872.2|5876.3|5870.3|10
1636336930000|2021-11-08 02:02:10|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1636336940000|2021-11-08 02:02:20|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1636336980000|2021-11-08 02:03:00|5877.3|5871.3|5877.2|5871.2|5878.2|5872.2|5877.2|5871.2|0
1636336990000|2021-11-08 02:03:10|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|0
1636337010000|2021-11-08 02:03:30|5879.8|5873.8|5881.4|5875.4|5881.4|5875.4|5879.8|5873.8|1
1636337030000|2021-11-08 02:03:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1636337040000|2021-11-08 02:04:00|5880.3|5874.3|5881.3|5875.3|5881.4|5875.4|5880|5874|1
1636337050000|2021-11-08 02:04:10|5881.2|5875.2|5882.3|5876.3|5882.8|5876.8|5880.3|5874.3|0
1636337060000|2021-11-08 02:04:20|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.3|5876.3|0
1636337080000|2021-11-08 02:04:40|5882.9|5876.9|5883.3|5877.3|5883.3|5877.3|5882.9|5876.9|0
1636337090000|2021-11-08 02:04:50|5882.5|5876.5|5880.3|5874.3|5882.5|5876.5|5880.3|5874.3|1
1636337100000|2021-11-08 02:05:00|5879.5|5873.5|5880|5874|5880.8|5874.8|5879.5|5873.5|4
1636337110000|2021-11-08 02:05:10|5880.1|5874.1|5881.4|5875.4|5881.4|5875.4|5880.1|5874.1|0
1636337150000|2021-11-08 02:05:50|5881.3|5875.3|5880|5874|5881.3|5875.3|5879.9|5873.9|1
1636337160000|2021-11-08 02:06:00|5880.1|5874.1|5880.5|5874.5|5880.5|5874.5|5880.1|5874.1|0
1636337190000|2021-11-08 02:06:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1636337200000|2021-11-08 02:06:40|5880.5|5874.5|5882.5|5876.5|5882.5|5876.5|5880.5|5874.5|3
1636337210000|2021-11-08 02:06:50|||||||||1
1636337220000|2021-11-08 02:07:00|5882.4|5876.4|5880.8|5874.8|5882.4|5876.4|5880.8|5874.8|5
1636337230000|2021-11-08 02:07:10|5881.3|5875.3|5879.4|5873.4|5881.3|5875.3|5879.4|5873.4|1
1636337240000|2021-11-08 02:07:20|5879.9|5873.9|5880.4|5874.4|5880.8|5874.8|5879.9|5873.9|1
1636337290000|2021-11-08 02:08:10|5881.8|5875.8|5880.8|5874.8|5881.8|5875.8|5880.8|5874.8|0
1636337300000|2021-11-08 02:08:20|5881.8|5875.8|5882.8|5876.8|5882.8|5876.8|5881.8|5875.8|2
1636337320000|2021-11-08 02:08:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1636337330000|2021-11-08 02:08:50|5883.4|5877.4|5882.8|5876.8|5883.8|5877.8|5882|5876|0
1636337340000|2021-11-08 02:09:00|5883.3|5877.3|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|3
1636337350000|2021-11-08 02:09:10|5883.2|5877.2|5882.3|5876.3|5883.2|5877.2|5882.3|5876.3|0
1636337380000|2021-11-08 02:09:40|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636337390000|2021-11-08 02:09:50|5882.7|5876.7|5882.3|5876.3|5882.7|5876.7|5882.3|5876.3|0
1636337400000|2021-11-08 02:10:00|5882.4|5876.4|5883.3|5877.3|5883.3|5877.3|5882.4|5876.4|2
1636337450000|2021-11-08 02:10:50|||||||||1
1636337460000|2021-11-08 02:11:00|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|3
1636337480000|2021-11-08 02:11:20|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636337520000|2021-11-08 02:12:00|5882.4|5876.4|5882.9|5876.9|5882.9|5876.9|5882.4|5876.4|0
1636337570000|2021-11-08 02:12:50|||||||||1
1636337580000|2021-11-08 02:13:00|5883|5877|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|1
1636337600000|2021-11-08 02:13:20|5882.8|5876.8|5882.9|5876.9|5882.9|5876.9|5882.3|5876.3|0
1636337680000|2021-11-08 02:14:40|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|1
1636337700000|2021-11-08 02:15:00|5883.2|5877.2|5882.9|5876.9|5883.2|5877.2|5882.9|5876.9|3
1636337740000|2021-11-08 02:15:40|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.3|5876.3|0
1636337760000|2021-11-08 02:16:00|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|1
1636337790000|2021-11-08 02:16:30|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|3
1636337800000|2021-11-08 02:16:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1636337820000|2021-11-08 02:17:00|||||||||1
1636337850000|2021-11-08 02:17:30|5882.1|5876.1|5879.8|5873.8|5882.1|5876.1|5879.8|5873.8|13
1636337860000|2021-11-08 02:17:40|5880.3|5874.3|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|1
1636337870000|2021-11-08 02:17:50|5877.8|5871.8|5882.6|5876.6|5882.6|5876.6|5877.8|5871.8|6
1636337880000|2021-11-08 02:18:00|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1636337930000|2021-11-08 02:18:50|||||||||1
1636337940000|2021-11-08 02:19:00|5882|5876|5877.9|5871.9|5882|5876|5877.9|5871.9|2
1636337950000|2021-11-08 02:19:10|5878.7|5872.7|5876.3|5870.3|5878.7|5872.7|5876.3|5870.3|2
1636337960000|2021-11-08 02:19:20|5873.8|5867.8|5871.7|5865.7|5873.8|5867.8|5871.7|5865.7|12
1636337970000|2021-11-08 02:19:30|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|0
1636337980000|2021-11-08 02:19:40|5871.7|5865.7|5872.1|5866.1|5872.1|5866.1|5871.7|5865.7|0
1636338000000|2021-11-08 02:20:00|5874.2|5868.2|5874.7|5868.7|5875|5869|5874.2|5868.2|2
1636338010000|2021-11-08 02:20:10|5874.3|5868.3|5874.2|5868.2|5874.3|5868.3|5874.2|5868.2|0
1636338040000|2021-11-08 02:20:40|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|0
1636338050000|2021-11-08 02:20:50|5873.2|5867.2|5873.6|5867.6|5873.6|5867.6|5873.2|5867.2|0
1636338060000|2021-11-08 02:21:00|5873.2|5867.2|5874.7|5868.7|5874.7|5868.7|5873.2|5867.2|3
1636338100000|2021-11-08 02:21:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|2
1636338110000|2021-11-08 02:21:50|5878.4|5872.4|5878.8|5872.8|5878.8|5872.8|5878.4|5872.4|2
1636338120000|2021-11-08 02:22:00|5878.2|5872.2|5879.2|5873.2|5879.2|5873.2|5878.2|5872.2|1
1636338150000|2021-11-08 02:22:30|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1636338160000|2021-11-08 02:22:40|5879.9|5873.9|5881.2|5875.2|5881.2|5875.2|5879.9|5873.9|3
1636338170000|2021-11-08 02:22:50|||||||||1
1636338200000|2021-11-08 02:23:20|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1636338210000|2021-11-08 02:23:30|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|4
1636338230000|2021-11-08 02:23:50|5880.9|5874.9|5880.2|5874.2|5880.9|5874.9|5880.2|5874.2|1
1636338290000|2021-11-08 02:24:50|||||||||1
1636338350000|2021-11-08 02:25:50|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|1
1636338390000|2021-11-08 02:26:30|||||||||2
1636338400000|2021-11-08 02:26:40|5881.1|5875.1|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|0
1636338410000|2021-11-08 02:26:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|2
1636338420000|2021-11-08 02:27:00|5881.2|5875.2|5882.7|5876.7|5882.7|5876.7|5881.2|5875.2|1
1636338450000|2021-11-08 02:27:30|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|1
1636338470000|2021-11-08 02:27:50|||||||||1
1636338490000|2021-11-08 02:28:10|5883.1|5877.1|5881.2|5875.2|5883.1|5877.1|5881.2|5875.2|1
1636338530000|2021-11-08 02:28:50|5880.6|5874.6|5880.2|5874.2|5880.6|5874.6|5880.2|5874.2|1
1636338540000|2021-11-08 02:29:00|5879.2|5873.2|5878.2|5872.2|5879.2|5873.2|5877.7|5871.7|1
1636338600000|2021-11-08 02:30:00|5879.2|5873.2|5881.2|5875.2|5881.2|5875.2|5879.2|5873.2|0
1636338640000|2021-11-08 02:30:40|5881.7|5875.7|5880.6|5874.6|5883.2|5877.2|5880.6|5874.6|1
1636338650000|2021-11-08 02:30:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5879.8|5873.8|0
1636338660000|2021-11-08 02:31:00|5880.6|5874.6|5880.8|5874.8|5880.8|5874.8|5880.6|5874.6|0
1636338670000|2021-11-08 02:31:10|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1636338680000|2021-11-08 02:31:20|5881.1|5875.1|5874.3|5868.3|5881.2|5875.2|5874.3|5868.3|6
1636338690000|2021-11-08 02:31:30|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5873.7|5867.7|1
1636338700000|2021-11-08 02:31:40|5876.8|5870.8|5876.3|5870.3|5876.8|5870.8|5876.3|5870.3|2
1636338710000|2021-11-08 02:31:50|5876.2|5870.2|5874.3|5868.3|5876.2|5870.2|5874.3|5868.3|2
1636338720000|2021-11-08 02:32:00|5874.7|5868.7|5875.3|5869.3|5875.3|5869.3|5874.3|5868.3|0
1636338730000|2021-11-08 02:32:10|5875.2|5869.2|5874.8|5868.8|5875.2|5869.2|5874.8|5868.8|0
1636338750000|2021-11-08 02:32:30|5874.9|5868.9|5875.2|5869.2|5875.3|5869.3|5874.9|5868.9|0
1636338760000|2021-11-08 02:32:40|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1636338770000|2021-11-08 02:32:50|5874.9|5868.9|5875.3|5869.3|5875.3|5869.3|5874.9|5868.9|1
1636338780000|2021-11-08 02:33:00|5875.8|5869.8|5875.8|5869.8|5876.3|5870.3|5875.8|5869.8|0
1636338790000|2021-11-08 02:33:10|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636338800000|2021-11-08 02:33:20|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1636338810000|2021-11-08 02:33:30|5877.7|5871.7|5878.4|5872.4|5878.4|5872.4|5877.7|5871.7|4
1636338820000|2021-11-08 02:33:40|||||||||1
1636338830000|2021-11-08 02:33:50|5879|5873|5882.4|5876.4|5882.4|5876.4|5879|5873|4
1636338840000|2021-11-08 02:34:00|5882.7|5876.7|5882.4|5876.4|5882.8|5876.8|5882.4|5876.4|0
1636338870000|2021-11-08 02:34:30|5882.3|5876.3|5882.4|5876.4|5882.4|5876.4|5881.4|5875.4|102
1636338880000|2021-11-08 02:34:40|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|1
1636338900000|2021-11-08 02:35:00|5882.3|5876.3|5882.4|5876.4|5882.4|5876.4|5881.4|5875.4|1
1636338910000|2021-11-08 02:35:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|2
1636338920000|2021-11-08 02:35:20|5882.4|5876.4|5882.9|5876.9|5882.9|5876.9|5882.4|5876.4|0
1636338930000|2021-11-08 02:35:30|5882.4|5876.4|5880.9|5874.9|5882.9|5876.9|5880.9|5874.9|6
1636338960000|2021-11-08 02:36:00|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|0
1636339000000|2021-11-08 02:36:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5
1636339020000|2021-11-08 02:37:00|5882.8|5876.8|5881.4|5875.4|5882.8|5876.8|5881.4|5875.4|4
1636339030000|2021-11-08 02:37:10|5881.3|5875.3|5881|5875|5881.3|5875.3|5880.4|5874.4|0
1636339040000|2021-11-08 02:37:20|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636339050000|2021-11-08 02:37:30|5882|5876|5880.9|5874.9|5882|5876|5880.9|5874.9|0
1636339060000|2021-11-08 02:37:40|5880.8|5874.8|5880.9|5874.9|5880.9|5874.9|5880.5|5874.5|0
1636339070000|2021-11-08 02:37:50|5880.6|5874.6|5878|5872|5880.6|5874.6|5878|5872|5
1636339080000|2021-11-08 02:38:00|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|0
1636339100000|2021-11-08 02:38:20|5878.4|5872.4|5877.4|5871.4|5878.4|5872.4|5877.4|5871.4|1
1636339110000|2021-11-08 02:38:30|5877.3|5871.3|5873.5|5867.5|5877.3|5871.3|5873.5|5867.5|3
1636339140000|2021-11-08 02:39:00|5874|5868|5874|5868|5874|5868|5874|5868|0
1636339150000|2021-11-08 02:39:10|5877.9|5871.9|5877.4|5871.4|5877.9|5871.9|5877.4|5871.4|3
1636339160000|2021-11-08 02:39:20|5877.5|5871.5|5878|5872|5878|5872|5877.5|5871.5|0
1636339170000|2021-11-08 02:39:30|5877.5|5871.5|5873.5|5867.5|5877.5|5871.5|5873.5|5867.5|3
1636339200000|2021-11-08 02:40:00|5873.6|5867.6|5874|5868|5874|5868|5873.6|5867.6|4
1636339210000|2021-11-08 02:40:10|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|3
1636339220000|2021-11-08 02:40:20|5873.8|5867.8|5874|5868|5874|5868|5873.8|5867.8|5
1636339230000|2021-11-08 02:40:30|5876.7|5870.7|5877|5871|5877|5871|5876.7|5870.7|0
1636339240000|2021-11-08 02:40:40|5877.8|5871.8|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1636339260000|2021-11-08 02:41:00|5877|5871|5877|5871|5878|5872|5877|5871|1
1636339270000|2021-11-08 02:41:10|5877.3|5871.3|5877.4|5871.4|5877.4|5871.4|5877.3|5871.3|0
1636339290000|2021-11-08 02:41:30|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.4|5871.4|0
1636339300000|2021-11-08 02:41:40|5878.7|5872.7|5877.5|5871.5|5878.7|5872.7|5877.5|5871.5|3
1636339310000|2021-11-08 02:41:50|5877|5871|5877.5|5871.5|5877.5|5871.5|5877|5871|0
1636339330000|2021-11-08 02:42:10|5878|5872|5878|5872|5878|5872|5878|5872|0
1636339350000|2021-11-08 02:42:30|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.4|5871.4|0
1636339370000|2021-11-08 02:42:50|5878|5872|5878|5872|5878|5872|5878|5872|0
1636339380000|2021-11-08 02:43:00|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1636339390000|2021-11-08 02:43:10|5878|5872|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1636339410000|2021-11-08 02:43:30|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|1
1636339420000|2021-11-08 02:43:40|5877.4|5871.4|5878|5872|5878|5872|5877.4|5871.4|0
1636339440000|2021-11-08 02:44:00|5877.5|5871.5|5878|5872|5878|5872|5877.5|5871.5|0
1636339450000|2021-11-08 02:44:10|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1636339460000|2021-11-08 02:44:20|5878|5872|5878|5872|5878|5872|5878|5872|0
1636339480000|2021-11-08 02:44:40|5878.4|5872.4|5878.5|5872.5|5878.5|5872.5|5878.4|5872.4|0
1636339490000|2021-11-08 02:44:50|5877.5|5871.5|5877.6|5871.6|5877.9|5871.9|5877.5|5871.5|1
1636339500000|2021-11-08 02:45:00|5878|5872|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|0
1636339510000|2021-11-08 02:45:10|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|2
1636339520000|2021-11-08 02:45:20|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1636339530000|2021-11-08 02:45:30|5879|5873|5878.2|5872.2|5879|5873|5878.2|5872.2|3
1636339540000|2021-11-08 02:45:40|||||||||3
1636339550000|2021-11-08 02:45:50|5879|5873|5879.7|5873.7|5879.7|5873.7|5879|5873|6
1636339560000|2021-11-08 02:46:00|5879.8|5873.8|5880.2|5874.2|5880.2|5874.2|5879.8|5873.8|5
1636339570000|2021-11-08 02:46:10|||||||||6
1636339590000|2021-11-08 02:46:30|||||||||1
1636339600000|2021-11-08 02:46:40|||||||||4
1636339610000|2021-11-08 02:46:50|5880.1|5874.1|5879.8|5873.8|5880.2|5874.2|5879.8|5873.8|5
1636339620000|2021-11-08 02:47:00|5880.3|5874.3|5880.2|5874.2|5880.3|5874.3|5879.2|5873.2|9
1636339640000|2021-11-08 02:47:20|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|1
1636339650000|2021-11-08 02:47:30|5881.3|5875.3|5880.8|5874.8|5881.3|5875.3|5880.8|5874.8|1
1636339680000|2021-11-08 02:48:00|5880.7|5874.7|5880.8|5874.8|5881.2|5875.2|5880.6|5874.6|0
1636339690000|2021-11-08 02:48:10|5880.7|5874.7|5880.1|5874.1|5880.7|5874.7|5880.1|5874.1|0
1636339700000|2021-11-08 02:48:20|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1636339710000|2021-11-08 02:48:30|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1636339740000|2021-11-08 02:49:00|5880.2|5874.2|5880.3|5874.3|5880.3|5874.3|5880.1|5874.1|0
1636339750000|2021-11-08 02:49:10|||||||||2
1636339760000|2021-11-08 02:49:20|5880.4|5874.4|5882.1|5876.1|5882.1|5876.1|5880.4|5874.4|2
1636339800000|2021-11-08 02:50:00|5881.1|5875.1|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|2
1636339810000|2021-11-08 02:50:10|5880.1|5874.1|5879.6|5873.6|5880.1|5874.1|5879.6|5873.6|0
1636339820000|2021-11-08 02:50:20|5879.5|5873.5|5879.1|5873.1|5879.5|5873.5|5879.1|5873.1|0
1636339830000|2021-11-08 02:50:30|5879.2|5873.2|5880.6|5874.6|5880.6|5874.6|5879.2|5873.2|0
1636339840000|2021-11-08 02:50:40|5880.2|5874.2|5878.6|5872.6|5880.2|5874.2|5878.6|5872.6|6
1636339850000|2021-11-08 02:50:50|5878.7|5872.7|5880.6|5874.6|5880.6|5874.6|5878.7|5872.7|0
1636339860000|2021-11-08 02:51:00|5880.1|5874.1|5880.6|5874.6|5880.6|5874.6|5879.6|5873.6|0
1636339870000|2021-11-08 02:51:10|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1636339880000|2021-11-08 02:51:20|5880.5|5874.5|5881|5875|5881.1|5875.1|5880.5|5874.5|0
1636339890000|2021-11-08 02:51:30|5880.6|5874.6|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|0
1636339900000|2021-11-08 02:51:40|5882.2|5876.2|5881.6|5875.6|5882.2|5876.2|5881.6|5875.6|3
1636339920000|2021-11-08 02:52:00|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.6|5874.6|0
1636339930000|2021-11-08 02:52:10|5881.2|5875.2|5881.1|5875.1|5881.6|5875.6|5880.6|5874.6|0
1636339940000|2021-11-08 02:52:20|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636339980000|2021-11-08 02:53:00|5881.5|5875.5|5879.6|5873.6|5881.5|5875.5|5879.6|5873.6|1
1636340000000|2021-11-08 02:53:20|5880.6|5874.6|5880.8|5874.8|5880.8|5874.8|5880.6|5874.6|0
1636340010000|2021-11-08 02:53:30|5881.6|5875.6|5880.6|5874.6|5881.6|5875.6|5880.6|5874.6|0
1636340020000|2021-11-08 02:53:40|5879.7|5873.7|5879.6|5873.6|5879.7|5873.7|5879.6|5873.6|0
1636340030000|2021-11-08 02:53:50|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1636340050000|2021-11-08 02:54:10|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636340070000|2021-11-08 02:54:30|5879.1|5873.1|5879.1|5873.1|5879.6|5873.6|5879|5873|1
1636340100000|2021-11-08 02:55:00|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636340110000|2021-11-08 02:55:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|3
1636340140000|2021-11-08 02:55:40|5881.2|5875.2|5881.1|5875.1|5881.2|5875.2|5881.1|5875.1|0
1636340150000|2021-11-08 02:55:50|5880.7|5874.7|5881.1|5875.1|5881.1|5875.1|5880.7|5874.7|1
1636340160000|2021-11-08 02:56:00|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636340200000|2021-11-08 02:56:40|5882|5876|5882.1|5876.1|5882.1|5876.1|5882|5876|3
1636340210000|2021-11-08 02:56:50|5880.6|5874.6|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|2
1636340220000|2021-11-08 02:57:00|5881.1|5875.1|5881.1|5875.1|5881.6|5875.6|5881.1|5875.1|0
1636340230000|2021-11-08 02:57:10|5881.2|5875.2|5881.6|5875.6|5881.6|5875.6|5881.2|5875.2|0
1636340270000|2021-11-08 02:57:50|||||||||1
1636340310000|2021-11-08 02:58:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.1|5874.1|0
1636340340000|2021-11-08 02:59:00|5880.1|5874.1|5880.6|5874.6|5880.6|5874.6|5880.1|5874.1|0
1636340350000|2021-11-08 02:59:10|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|1
1636340420000|2021-11-08 03:00:20|5880.7|5874.7|5880.6|5874.6|5880.7|5874.7|5880.1|5874.1|0
1636340430000|2021-11-08 03:00:30|5880.1|5874.1|5879.6|5873.6|5880.1|5874.1|5879.6|5873.6|0
1636340450000|2021-11-08 03:00:50|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5879.6|5873.6|2
1636340470000|2021-11-08 03:01:10|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1636340500000|2021-11-08 03:01:40|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|2
1636340510000|2021-11-08 03:01:50|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|1
1636340520000|2021-11-08 03:02:00|5880.4|5874.4|5880.5|5874.5|5880.5|5874.5|5880.4|5874.4|14
1636340570000|2021-11-08 03:02:50|||||||||1
1636340600000|2021-11-08 03:03:20|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|1
1636340630000|2021-11-08 03:03:50|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.4|5873.4|0
1636340670000|2021-11-08 03:04:30|5880|5874|5880|5874|5880.5|5874.5|5880|5874|0
1636340680000|2021-11-08 03:04:40|5879.5|5873.5|5880|5874|5880|5874|5879.5|5873.5|2
1636340700000|2021-11-08 03:05:00|||||||||1
1636340710000|2021-11-08 03:05:10|5879.5|5873.5|5880|5874|5880|5874|5879.5|5873.5|5
1636340730000|2021-11-08 03:05:30|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636340760000|2021-11-08 03:06:00|||||||||1
1636340800000|2021-11-08 03:06:40|5880|5874|5880.5|5874.5|5880.5|5874.5|5880|5874|2
1636340850000|2021-11-08 03:07:30|||||||||1
1636340870000|2021-11-08 03:07:50|||||||||2
1636340920000|2021-11-08 03:08:40|||||||||4
1636340930000|2021-11-08 03:08:50|||||||||1
1636340990000|2021-11-08 03:09:50|||||||||1
1636341020000|2021-11-08 03:10:20|5880.6|5874.6|5882.8|5876.8|5882.8|5876.8|5880.6|5874.6|1
1636341050000|2021-11-08 03:10:50|5883.2|5877.2|5883.4|5877.4|5883.4|5877.4|5883.2|5877.2|1
1636341060000|2021-11-08 03:11:00|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1636341100000|2021-11-08 03:11:40|5884|5878|5884.4|5878.4|5884.4|5878.4|5884|5878|6
1636341110000|2021-11-08 03:11:50|||||||||1
1636341120000|2021-11-08 03:12:00|||||||||9
1636341130000|2021-11-08 03:12:10|||||||||1
1636341150000|2021-11-08 03:12:30|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1636341210000|2021-11-08 03:13:30|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|2
1636341240000|2021-11-08 03:14:00|||||||||2
1636341260000|2021-11-08 03:14:20|5884.3|5878.3|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|1
1636341300000|2021-11-08 03:15:00|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|2
1636341310000|2021-11-08 03:15:10|5882.9|5876.9|5883.9|5877.9|5883.9|5877.9|5882.9|5876.9|2
1636341330000|2021-11-08 03:15:30|||||||||1
1636341360000|2021-11-08 03:16:00|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|0
1636341370000|2021-11-08 03:16:10|5884|5878|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|1
1636341420000|2021-11-08 03:17:00|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|2
1636341440000|2021-11-08 03:17:20|5884|5878|5883.9|5877.9|5884.4|5878.4|5882.9|5876.9|3
1636341450000|2021-11-08 03:17:30|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1636341480000|2021-11-08 03:18:00|5882.8|5876.8|5880.9|5874.9|5882.8|5876.8|5880.8|5874.8|4
1636341490000|2021-11-08 03:18:10|5880.8|5874.8|5879.8|5873.8|5880.8|5874.8|5879.8|5873.8|1
1636341500000|2021-11-08 03:18:20|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|1
1636341520000|2021-11-08 03:18:40|5879.8|5873.8|5881.3|5875.3|5881.3|5875.3|5879.8|5873.8|4
1636341530000|2021-11-08 03:18:50|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636341560000|2021-11-08 03:19:20|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1636341570000|2021-11-08 03:19:30|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5879.8|5873.8|2
1636341580000|2021-11-08 03:19:40|5881|5875|5881.4|5875.4|5881.4|5875.4|5881|5875|0
1636341600000|2021-11-08 03:20:00|5881.5|5875.5|5882.3|5876.3|5882.4|5876.4|5881.5|5875.5|0
1636341620000|2021-11-08 03:20:20|5882.8|5876.8|5883.4|5877.4|5883.4|5877.4|5882.8|5876.8|1
1636341630000|2021-11-08 03:20:30|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5882.9|5876.9|0
1636341650000|2021-11-08 03:20:50|5882.9|5876.9|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|0
1636341660000|2021-11-08 03:21:00|5883|5877|5882.8|5876.8|5883.4|5877.4|5882.3|5876.3|0
1636341680000|2021-11-08 03:21:20|5882.3|5876.3|5881.9|5875.9|5882.3|5876.3|5881.9|5875.9|0
1636341690000|2021-11-08 03:21:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636341700000|2021-11-08 03:21:40|||||||||2
1636341770000|2021-11-08 03:22:50|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|1
1636341780000|2021-11-08 03:23:00|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636341840000|2021-11-08 03:24:00|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1636341850000|2021-11-08 03:24:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636341860000|2021-11-08 03:24:20|5881.8|5875.8|5882.3|5876.3|5882.3|5876.3|5881.8|5875.8|0
1636341900000|2021-11-08 03:25:00|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1636341950000|2021-11-08 03:25:50|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636341960000|2021-11-08 03:26:00|5881.4|5875.4|5881.6|5875.6|5881.6|5875.6|5881.2|5875.2|6
1636341970000|2021-11-08 03:26:10|5881.7|5875.7|5882.3|5876.3|5882.3|5876.3|5881.7|5875.7|0
1636341980000|2021-11-08 03:26:20|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1636341990000|2021-11-08 03:26:30|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5881.2|5875.2|0
1636342010000|2021-11-08 03:26:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636342030000|2021-11-08 03:27:10|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1636342040000|2021-11-08 03:27:20|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1636342070000|2021-11-08 03:27:50|5882.5|5876.5|5881.6|5875.6|5882.5|5876.5|5881.6|5875.6|0
1636342130000|2021-11-08 03:28:50|5882.7|5876.7|5882.1|5876.1|5882.7|5876.7|5882.1|5876.1|0
1636342140000|2021-11-08 03:29:00|5881.6|5875.6|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|0
1636342150000|2021-11-08 03:29:10|5882.1|5876.1|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|0
1636342160000|2021-11-08 03:29:20|5882.7|5876.7|5882.3|5876.3|5882.7|5876.7|5882.3|5876.3|1
1636342200000|2021-11-08 03:30:00|5882.2|5876.2|5882.3|5876.3|5882.3|5876.3|5882.2|5876.2|0
1636342250000|2021-11-08 03:30:50|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1636342270000|2021-11-08 03:31:10|5881.3|5875.3|5881.2|5875.2|5881.3|5875.3|5881.2|5875.2|0
1636342300000|2021-11-08 03:31:40|5881.6|5875.6|5881.6|5875.6|5881.7|5875.7|5881.6|5875.6|0
1636342320000|2021-11-08 03:32:00|5881.2|5875.2|5882.2|5876.2|5882.2|5876.2|5881.2|5875.2|0
1636342330000|2021-11-08 03:32:10|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1636342340000|2021-11-08 03:32:20|5882.1|5876.1|5881.7|5875.7|5882.1|5876.1|5881.7|5875.7|0
1636342360000|2021-11-08 03:32:40|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|0
1636342380000|2021-11-08 03:33:00|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636342420000|2021-11-08 03:33:40|5882.1|5876.1|5882.3|5876.3|5882.3|5876.3|5881.9|5875.9|0
1636342430000|2021-11-08 03:33:50|5881.8|5875.8|5882.3|5876.3|5882.3|5876.3|5881.8|5875.8|1
1636342480000|2021-11-08 03:34:40|5881.9|5875.9|5880.8|5874.8|5881.9|5875.9|5880.8|5874.8|0
1636342500000|2021-11-08 03:35:00|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1636342630000|2021-11-08 03:37:10|5881.2|5875.2|5880.8|5874.8|5881.2|5875.2|5880.8|5874.8|0
1636342690000|2021-11-08 03:38:10|5880.9|5874.9|5881.3|5875.3|5881.3|5875.3|5880.9|5874.9|0
1636342730000|2021-11-08 03:38:50|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|1
1636342740000|2021-11-08 03:39:00|||||||||1
1636342770000|2021-11-08 03:39:30|||||||||1
1636342780000|2021-11-08 03:39:40|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|4
1636342800000|2021-11-08 03:40:00|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1636342900000|2021-11-08 03:41:40|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|2
1636342910000|2021-11-08 03:41:50|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1636342970000|2021-11-08 03:42:50|||||||||1
1636343100000|2021-11-08 03:45:00|||||||||1
1636343120000|2021-11-08 03:45:20|5883.5|5877.5|5883.1|5877.1|5883.5|5877.5|5883.1|5877.1|4
1636343130000|2021-11-08 03:45:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636343150000|2021-11-08 03:45:50|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|1
1636343170000|2021-11-08 03:46:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636343210000|2021-11-08 03:46:50|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|1
1636343250000|2021-11-08 03:47:30|5882.7|5876.7|5882.3|5876.3|5882.7|5876.7|5882.3|5876.3|0
1636343270000|2021-11-08 03:47:50|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1636343280000|2021-11-08 03:48:00|5882.8|5876.8|5882.7|5876.7|5882.8|5876.8|5882.7|5876.7|0
1636343290000|2021-11-08 03:48:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636343310000|2021-11-08 03:48:30|5881.8|5875.8|5882.3|5876.3|5882.3|5876.3|5881.8|5875.8|0
1636343320000|2021-11-08 03:48:40|5882.2|5876.2|5882.3|5876.3|5882.3|5876.3|5882.2|5876.2|0
1636343510000|2021-11-08 03:51:50|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1636343590000|2021-11-08 03:53:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636343670000|2021-11-08 03:54:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|1
1636343730000|2021-11-08 03:55:30|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|1
1636343780000|2021-11-08 03:56:20|5881.3|5875.3|5881.8|5875.8|5881.8|5875.8|5881.3|5875.3|1
1636343830000|2021-11-08 03:57:10|5881.9|5875.9|5882.3|5876.3|5882.3|5876.3|5881.9|5875.9|0
1636343840000|2021-11-08 03:57:20|5882.2|5876.2|5881.8|5875.8|5882.2|5876.2|5881.8|5875.8|0
1636343880000|2021-11-08 03:58:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|1
1636343910000|2021-11-08 03:58:30|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1636344010000|2021-11-08 04:00:10|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|3
1636344190000|2021-11-08 04:03:10|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|1
1636344330000|2021-11-08 04:05:30|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|0
1636344340000|2021-11-08 04:05:40|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|0
1636344360000|2021-11-08 04:06:00|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1636344370000|2021-11-08 04:06:10|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|1
1636344380000|2021-11-08 04:06:20|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5882.8|5876.8|1
1636344390000|2021-11-08 04:06:30|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.3|5876.3|1
1636344400000|2021-11-08 04:06:40|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636344410000|2021-11-08 04:06:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1636344420000|2021-11-08 04:07:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636344440000|2021-11-08 04:07:20|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1636344460000|2021-11-08 04:07:40|5882.8|5876.8|5883.9|5877.9|5883.9|5877.9|5882.8|5876.8|1
1636344490000|2021-11-08 04:08:10|5884|5878|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|1
1636344530000|2021-11-08 04:08:50|5883.8|5877.8|5883.4|5877.4|5883.8|5877.8|5883.4|5877.4|0
1636344560000|2021-11-08 04:09:20|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1636344720000|2021-11-08 04:12:00|5884|5878|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|1
1636344830000|2021-11-08 04:13:50|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1636344900000|2021-11-08 04:15:00|5883.8|5877.8|5884.4|5878.4|5884.4|5878.4|5883.8|5877.8|1
1636344950000|2021-11-08 04:15:50|5885.8|5879.8|5889.9|5883.9|5889.9|5883.9|5885.8|5879.8|19
1636344990000|2021-11-08 04:16:30|||||||||1
1636345180000|2021-11-08 04:19:40|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|3
1636345190000|2021-11-08 04:19:50|5892.8|5886.8|5892.9|5886.9|5892.9|5886.9|5892.8|5886.8|6
1636345210000|2021-11-08 04:20:10|5896|5890|5895.5|5889.5|5896.5|5890.5|5894.7|5888.7|5
1636345220000|2021-11-08 04:20:20|5895.6|5889.6|5895.5|5889.5|5896.5|5890.5|5895.1|5889.1|6
1636345260000|2021-11-08 04:21:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1636345270000|2021-11-08 04:21:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1636345290000|2021-11-08 04:21:30|5895.4|5889.4|5894.5|5888.5|5895.4|5889.4|5894.5|5888.5|1
1636345300000|2021-11-08 04:21:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|2
1636345320000|2021-11-08 04:22:00|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1636345330000|2021-11-08 04:22:10|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|3
1636345350000|2021-11-08 04:22:30|5893|5887|5893.4|5887.4|5893.4|5887.4|5893|5887|0
1636345400000|2021-11-08 04:23:20|5894.4|5888.4|5895.5|5889.5|5895.5|5889.5|5894.4|5888.4|1
1636345430000|2021-11-08 04:23:50|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|3
1636345440000|2021-11-08 04:24:00|5894.5|5888.5|5895|5889|5895.3|5889.3|5894.5|5888.5|2
1636345450000|2021-11-08 04:24:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1636345460000|2021-11-08 04:24:20|5896|5890|5895.9|5889.9|5896|5890|5895.9|5889.9|0
1636345480000|2021-11-08 04:24:40|5896|5890|5896|5890|5896|5890|5896|5890|1
1636345490000|2021-11-08 04:24:50|5895|5889|5895|5889|5895|5889|5895|5889|4
1636345500000|2021-11-08 04:25:00|5895.1|5889.1|5895|5889|5895.5|5889.5|5895|5889|0
1636345530000|2021-11-08 04:25:30|5895.1|5889.1|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|0
1636345550000|2021-11-08 04:25:50|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.4|5888.4|4
1636345570000|2021-11-08 04:26:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|1
1636345580000|2021-11-08 04:26:20|5895.6|5889.6|5896|5890|5896|5890|5895.6|5889.6|0
1636345600000|2021-11-08 04:26:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1636345630000|2021-11-08 04:27:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1636345690000|2021-11-08 04:28:10|5893.5|5887.5|5893.5|5887.5|5893.6|5887.6|5893.5|5887.5|1
1636345720000|2021-11-08 04:28:40|||||||||1
1636345730000|2021-11-08 04:28:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1636345760000|2021-11-08 04:29:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1636345800000|2021-11-08 04:30:00|5894.9|5888.9|5895.5|5889.5|5895.5|5889.5|5894.9|5888.9|2
1636345810000|2021-11-08 04:30:10|5895.6|5889.6|5894|5888|5895.6|5889.6|5894|5888|1
1636345830000|2021-11-08 04:30:30|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|0
1636345860000|2021-11-08 04:31:00|5894|5888|5894|5888|5894|5888|5894|5888|0
1636345880000|2021-11-08 04:31:20|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|2
1636345920000|2021-11-08 04:32:00|5893|5887|5893|5887|5893|5887|5893|5887|0
1636345980000|2021-11-08 04:33:00|5892.5|5886.5|5894|5888|5894|5888|5892.5|5886.5|5
1636346040000|2021-11-08 04:34:00|5894.5|5888.5|5894|5888|5894.5|5888.5|5894|5888|2
1636346120000|2021-11-08 04:35:20|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|0
1636346200000|2021-11-08 04:36:40|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|1
1636346470000|2021-11-08 04:41:10|5895.2|5889.2|5896.5|5890.5|5896.5|5890.5|5895.2|5889.2|1
1636346500000|2021-11-08 04:41:40|||||||||5
1636346590000|2021-11-08 04:43:10|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|16
1636346740000|2021-11-08 04:45:40|||||||||1
1636346870000|2021-11-08 04:47:50|5894.4|5888.4|5894.3|5888.3|5894.4|5888.4|5894.3|5888.3|0
1636346880000|2021-11-08 04:48:00|5893.9|5887.9|5894.3|5888.3|5894.4|5888.4|5893.9|5887.9|0
1636346890000|2021-11-08 04:48:10|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1636346930000|2021-11-08 04:48:50|5894|5888|5893.9|5887.9|5894|5888|5893.9|5887.9|0
1636346990000|2021-11-08 04:49:50|5894|5888|5893.9|5887.9|5894|5888|5893.9|5887.9|0
1636347250000|2021-11-08 04:54:10|5894|5888|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|0
1636347470000|2021-11-08 04:57:50|5894.4|5888.4|5894.3|5888.3|5894.4|5888.4|5894.3|5888.3|0
1636347480000|2021-11-08 04:58:00|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1636347580000|2021-11-08 04:59:40|||||||||1
1636347630000|2021-11-08 05:00:30|5894.4|5888.4|5894.1|5888.1|5894.4|5888.4|5894.1|5888.1|1
1636347670000|2021-11-08 05:01:10|||||||||2
1636347690000|2021-11-08 05:01:30|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|9
1636347720000|2021-11-08 05:02:00|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|3
1636347730000|2021-11-08 05:02:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1636347740000|2021-11-08 05:02:20|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1636347780000|2021-11-08 05:03:00|||||||||4
1636347960000|2021-11-08 05:06:00|5897|5891|5899.5|5893.5|5899.5|5893.5|5897|5891|6
1636347970000|2021-11-08 05:06:10|||||||||1
1636348010000|2021-11-08 05:06:50|5899.9|5893.9|5901|5895|5901|5895|5899.9|5893.9|11
1636348020000|2021-11-08 05:07:00|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1636348040000|2021-11-08 05:07:20|5901|5895|5901|5895|5901|5895|5901|5895|0
1636348050000|2021-11-08 05:07:30|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|3
1636348090000|2021-11-08 05:08:10|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|3
1636348140000|2021-11-08 05:09:00|5897.7|5891.7|5896|5890|5897.7|5891.7|5896|5890|1
1636348200000|2021-11-08 05:10:00|5896.1|5890.1|5896|5890|5896.2|5890.2|5896|5890|0
1636348240000|2021-11-08 05:10:40|5896.1|5890.1|5896.5|5890.5|5896.5|5890.5|5896.1|5890.1|0
1636348370000|2021-11-08 05:12:50|5896|5890|5896|5890|5896|5890|5896|5890|2
1636348430000|2021-11-08 05:13:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1636348460000|2021-11-08 05:14:20|5897|5891|5897|5891|5897|5891|5897|5891|0
1636348500000|2021-11-08 05:15:00|5899.6|5893.6|5901.2|5895.2|5901.2|5895.2|5898.6|5892.6|33
1636348520000|2021-11-08 05:15:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1636348600000|2021-11-08 05:16:40|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|2
1636348610000|2021-11-08 05:16:50|5902.4|5896.4|5901.1|5895.1|5902.4|5896.4|5901.1|5895.1|1
1636348680000|2021-11-08 05:18:00|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1636348690000|2021-11-08 05:18:10|5902|5896|5901.5|5895.5|5902|5896|5901.5|5895.5|0
1636348730000|2021-11-08 05:18:50|5902|5896|5901.5|5895.5|5902|5896|5901.5|5895.5|0
1636348740000|2021-11-08 05:19:00|5901|5895|5901|5895|5901|5895|5901|5895|0
1636348800000|2021-11-08 05:20:00|5901.8|5895.8|5904.7|5898.7|5904.8|5898.8|5901.8|5895.8|11
1636348810000|2021-11-08 05:20:10|5904.2|5898.2|5904.3|5898.3|5904.7|5898.7|5904.1|5898.1|3
1636348820000|2021-11-08 05:20:20|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636348830000|2021-11-08 05:20:30|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|0
1636348850000|2021-11-08 05:20:50|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1636348880000|2021-11-08 05:21:20|5904.7|5898.7|5904.6|5898.6|5904.7|5898.7|5904.6|5898.6|0
1636348900000|2021-11-08 05:21:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636348910000|2021-11-08 05:21:50|5904.6|5898.6|5904.3|5898.3|5904.6|5898.6|5904.2|5898.2|9
1636348920000|2021-11-08 05:22:00|5904.4|5898.4|5904.2|5898.2|5904.4|5898.4|5904.2|5898.2|1
1636348980000|2021-11-08 05:23:00|5903.8|5897.8|5903.7|5897.7|5903.8|5897.8|5903.7|5897.7|1
1636349040000|2021-11-08 05:24:00|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1636349060000|2021-11-08 05:24:20|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|1
1636349070000|2021-11-08 05:24:30|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636349090000|2021-11-08 05:24:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1636349200000|2021-11-08 05:26:40|5902.7|5896.7|5903|5897|5903|5897|5902.7|5896.7|0
1636349220000|2021-11-08 05:27:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1636349280000|2021-11-08 05:28:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|0
1636349300000|2021-11-08 05:28:20|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|1
1636349310000|2021-11-08 05:28:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1636349340000|2021-11-08 05:29:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636349370000|2021-11-08 05:29:30|5902.8|5896.8|5902.6|5896.6|5902.8|5896.8|5902.6|5896.6|0
1636349390000|2021-11-08 05:29:50|||||||||1
1636349400000|2021-11-08 05:30:00|5902.7|5896.7|5905.3|5899.3|5906.3|5900.3|5902.7|5896.7|3
1636349410000|2021-11-08 05:30:10|5905.2|5899.2|5903.6|5897.6|5905.2|5899.2|5903.6|5897.6|0
1636349420000|2021-11-08 05:30:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1636349440000|2021-11-08 05:30:40|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636349450000|2021-11-08 05:30:50|5904.5|5898.5|5905.2|5899.2|5905.7|5899.7|5904.5|5898.5|1
1636349460000|2021-11-08 05:31:00|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|0
1636349470000|2021-11-08 05:31:10|||||||||4
1636349480000|2021-11-08 05:31:20|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5905.1|5899.1|3
1636349490000|2021-11-08 05:31:30|5905.1|5899.1|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|1
1636349540000|2021-11-08 05:32:20|5904.7|5898.7|5904.6|5898.6|5904.7|5898.7|5904.6|5898.6|0
1636349550000|2021-11-08 05:32:30|5903.8|5897.8|5902.6|5896.6|5903.8|5897.8|5902.6|5896.6|2
1636349560000|2021-11-08 05:32:40|5902.8|5896.8|5903.6|5897.6|5904.8|5898.8|5902.8|5896.8|21
1636349570000|2021-11-08 05:32:50|5903.2|5897.2|5904.6|5898.6|5905.5|5899.5|5902.6|5896.6|17
1636349580000|2021-11-08 05:33:00|5904.7|5898.7|5904.1|5898.1|5905.1|5899.1|5903.6|5897.6|0
1636349600000|2021-11-08 05:33:20|5904|5898|5904.1|5898.1|5904.1|5898.1|5904|5898|1
1636349630000|2021-11-08 05:33:50|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1636349650000|2021-11-08 05:34:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636349700000|2021-11-08 05:35:00|5904.6|5898.6|5905.6|5899.6|5905.6|5899.6|5904.6|5898.6|1
1636349720000|2021-11-08 05:35:20|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636349740000|2021-11-08 05:35:40|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1636349750000|2021-11-08 05:35:50|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5904.2|5898.2|0
1636349770000|2021-11-08 05:36:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636349780000|2021-11-08 05:36:20|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|7
1636349790000|2021-11-08 05:36:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1636349840000|2021-11-08 05:37:20|5903.6|5897.6|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|0
1636349850000|2021-11-08 05:37:30|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|0
1636349860000|2021-11-08 05:37:40|5901.6|5895.6|5901.6|5895.6|5902.4|5896.4|5901.6|5895.6|4
1636349880000|2021-11-08 05:38:00|5902.8|5896.8|5901.6|5895.6|5902.8|5896.8|5901.6|5895.6|4
1636349950000|2021-11-08 05:39:10|5899.2|5893.2|5899.6|5893.6|5899.6|5893.6|5899.2|5893.2|4
1636349980000|2021-11-08 05:39:40|5899.7|5893.7|5900.6|5894.6|5901.1|5895.1|5899.7|5893.7|0
1636349990000|2021-11-08 05:39:50|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|0
1636350000000|2021-11-08 05:40:00|5900.2|5894.2|5900.7|5894.7|5901|5895|5900.2|5894.2|0
1636350010000|2021-11-08 05:40:10|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1636350030000|2021-11-08 05:40:30|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|5
1636350040000|2021-11-08 05:40:40|5902.2|5896.2|5901.6|5895.6|5902.2|5896.2|5901.6|5895.6|1
1636350060000|2021-11-08 05:41:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1636350070000|2021-11-08 05:41:10|5900.6|5894.6|5900.6|5894.6|5901.1|5895.1|5900.5|5894.5|0
1636350080000|2021-11-08 05:41:20|5900.7|5894.7|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|0
1636350090000|2021-11-08 05:41:30|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.6|5894.6|0
1636350100000|2021-11-08 05:41:40|5901.5|5895.5|5900.1|5894.1|5901.5|5895.5|5900.1|5894.1|0
1636350120000|2021-11-08 05:42:00|5900|5894|5900|5894|5900|5894|5900|5894|0
1636350130000|2021-11-08 05:42:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1636350140000|2021-11-08 05:42:20|5899|5893|5899|5893|5899|5893|5899|5893|0
1636350160000|2021-11-08 05:42:40|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1636350200000|2021-11-08 05:43:20|5899.2|5893.2|5899.1|5893.1|5899.2|5893.2|5899.1|5893.1|0
1636350210000|2021-11-08 05:43:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1636350230000|2021-11-08 05:43:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1636350240000|2021-11-08 05:44:00|5900.1|5894.1|5900.6|5894.6|5902.6|5896.6|5900.1|5894.1|8
1636350280000|2021-11-08 05:44:40|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.2|5894.2|0
1636350290000|2021-11-08 05:44:50|5900.7|5894.7|5902.4|5896.4|5902.5|5896.5|5900.6|5894.6|0
1636350300000|2021-11-08 05:45:00|5902.5|5896.5|5903|5897|5903|5897|5902.5|5896.5|1
1636350310000|2021-11-08 05:45:10|5902.2|5896.2|5900.6|5894.6|5902.2|5896.2|5900.6|5894.6|0
1636350330000|2021-11-08 05:45:30|5903|5897|5902|5896|5903|5897|5902|5896|2
1636350380000|2021-11-08 05:46:20|5902.2|5896.2|5903.4|5897.4|5903.4|5897.4|5902.2|5896.2|0
1636350440000|2021-11-08 05:47:20|5903.8|5897.8|5903|5897|5904.3|5898.3|5903|5897|1
1636350460000|2021-11-08 05:47:40|5902.6|5896.6|5902|5896|5902.9|5896.9|5902|5896|0
1636350470000|2021-11-08 05:47:50|5901.9|5895.9|5901|5895|5901.9|5895.9|5901|5895|0
1636350480000|2021-11-08 05:48:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|3
1636350490000|2021-11-08 05:48:10|5902.2|5896.2|5903.1|5897.1|5903.1|5897.1|5902.2|5896.2|0
1636350500000|2021-11-08 05:48:20|5904|5898|5904.6|5898.6|5904.6|5898.6|5904|5898|0
1636350510000|2021-11-08 05:48:30|5904.1|5898.1|5903.2|5897.2|5904.1|5898.1|5903.2|5897.2|0
1636350520000|2021-11-08 05:48:40|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5900.1|5894.1|0
1636350530000|2021-11-08 05:48:50|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|0
1636350540000|2021-11-08 05:49:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1636350560000|2021-11-08 05:49:20|5903.5|5897.5|5902.6|5896.6|5903.5|5897.5|5902.6|5896.6|0
1636350590000|2021-11-08 05:49:50|||||||||2
1636350600000|2021-11-08 05:50:00|5903.1|5897.1|5903.2|5897.2|5903.2|5897.2|5903.1|5897.1|0
1636350610000|2021-11-08 05:50:10|5903.4|5897.4|5906.1|5900.1|5906.1|5900.1|5903.4|5897.4|1
1636350630000|2021-11-08 05:50:30|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1636350640000|2021-11-08 05:50:40|5905|5899|5905|5899|5905|5899|5905|5899|1
1636350690000|2021-11-08 05:51:30|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1636350700000|2021-11-08 05:51:40|5905.9|5899.9|5906|5900|5906|5900|5905.9|5899.9|0
1636350730000|2021-11-08 05:52:10|5906.1|5900.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|0
1636350830000|2021-11-08 05:53:50|5907|5901|5907.5|5901.5|5907.5|5901.5|5907|5901|0
1636350840000|2021-11-08 05:54:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1636350850000|2021-11-08 05:54:10|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1636350860000|2021-11-08 05:54:20|5907|5901|5907|5901|5907|5901|5907|5901|0
1636350870000|2021-11-08 05:54:30|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1636350880000|2021-11-08 05:54:40|5907.4|5901.4|5907|5901|5907.4|5901.4|5907|5901|0
1636350890000|2021-11-08 05:54:50|5907.5|5901.5|5907.6|5901.6|5907.6|5901.6|5907.5|5901.5|0
1636350900000|2021-11-08 05:55:00|5908|5902|5908|5902|5908|5902|5908|5902|0
1636350910000|2021-11-08 05:55:10|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1636350950000|2021-11-08 05:55:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1636350980000|2021-11-08 05:56:20|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1636351120000|2021-11-08 05:58:40|5906.7|5900.7|5906.6|5900.6|5906.7|5900.7|5906.6|5900.6|0
1636351130000|2021-11-08 05:58:50|||||||||10
1636351170000|2021-11-08 05:59:30|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|1
1636351190000|2021-11-08 05:59:50|5906|5900|5906|5900|5906|5900|5906|5900|0
1636351200000|2021-11-08 06:00:00|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|3
1636351210000|2021-11-08 06:00:10|5905.7|5899.7|5906.1|5900.1|5906.1|5900.1|5905.7|5899.7|0
1636351220000|2021-11-08 06:00:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1636351250000|2021-11-08 06:00:50|5904.7|5898.7|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|1
1636351270000|2021-11-08 06:01:10|5904.7|5898.7|5903.6|5897.6|5904.7|5898.7|5903.6|5897.6|1
1636351280000|2021-11-08 06:01:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636351310000|2021-11-08 06:01:50|5904|5898|5904.7|5898.7|5904.7|5898.7|5904|5898|1
1636351330000|2021-11-08 06:02:10|5905.5|5899.5|5905.7|5899.7|5906.1|5900.1|5905.5|5899.5|3
1636351350000|2021-11-08 06:02:30|5905.9|5899.9|5906.7|5900.7|5906.7|5900.7|5905.9|5899.9|0
1636351370000|2021-11-08 06:02:50|5907.2|5901.2|5906.2|5900.2|5907.2|5901.2|5906.2|5900.2|1
1636351400000|2021-11-08 06:03:20|5905.8|5899.8|5905.7|5899.7|5906.7|5900.7|5905.6|5899.6|16
1636351410000|2021-11-08 06:03:30|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1636351440000|2021-11-08 06:04:00|5906.3|5900.3|5908.3|5902.3|5908.7|5902.7|5906.3|5900.3|1
1636351450000|2021-11-08 06:04:10|5908.2|5902.2|5907.8|5901.8|5908.2|5902.2|5907.7|5901.7|0
1636351470000|2021-11-08 06:04:30|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1636351530000|2021-11-08 06:05:30|5907.3|5901.3|5907.8|5901.8|5907.8|5901.8|5907.3|5901.3|0
1636351540000|2021-11-08 06:05:40|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1636351550000|2021-11-08 06:05:50|5910.1|5904.1|5909.7|5903.7|5910.3|5904.3|5909.3|5903.3|7
1636351560000|2021-11-08 06:06:00|5909.8|5903.8|5909.7|5903.7|5909.8|5903.8|5909.7|5903.7|0
1636351570000|2021-11-08 06:06:10|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|0
1636351600000|2021-11-08 06:06:40|5909.9|5903.9|5909.7|5903.7|5910.2|5904.2|5909.4|5903.4|1
1636351610000|2021-11-08 06:06:50|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1636351620000|2021-11-08 06:07:00|5909.2|5903.2|5909.1|5903.1|5909.2|5903.2|5908.2|5902.2|0
1636351630000|2021-11-08 06:07:10|5909.2|5903.2|5909.8|5903.8|5909.8|5903.8|5909.2|5903.2|0
1636351690000|2021-11-08 06:08:10|5909.7|5903.7|5909.8|5903.8|5909.8|5903.8|5909.7|5903.7|0
1636351700000|2021-11-08 06:08:20|5909.7|5903.7|5909.3|5903.3|5909.7|5903.7|5909.3|5903.3|0
1636351720000|2021-11-08 06:08:40|5909.8|5903.8|5910.3|5904.3|5910.3|5904.3|5909.8|5903.8|0
1636351730000|2021-11-08 06:08:50|5911.3|5905.3|5909.3|5903.3|5911.3|5905.3|5909.3|5903.3|8
1636351740000|2021-11-08 06:09:00|5908.9|5902.9|5910.2|5904.2|5911.2|5905.2|5908.8|5902.8|4
1636351750000|2021-11-08 06:09:10|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1636351760000|2021-11-08 06:09:20|5909.3|5903.3|5908.7|5902.7|5909.3|5903.3|5908.7|5902.7|0
1636351770000|2021-11-08 06:09:30|5909.2|5903.2|5910.2|5904.2|5910.7|5904.7|5908.7|5902.7|3
1636351780000|2021-11-08 06:09:40|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|0
1636351790000|2021-11-08 06:09:50|||||||||1
1636351800000|2021-11-08 06:10:00|5911.3|5905.3|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|0
1636351810000|2021-11-08 06:10:10|5911.9|5905.9|5912.3|5906.3|5912.3|5906.3|5911.7|5905.7|3
1636351820000|2021-11-08 06:10:20|5913.2|5907.2|5913.3|5907.3|5913.3|5907.3|5912.2|5906.2|2
1636351830000|2021-11-08 06:10:30|5912.8|5906.8|5914.7|5908.7|5914.7|5908.7|5912.8|5906.8|2
1636351840000|2021-11-08 06:10:40|5914.8|5908.8|5915.2|5909.2|5915.2|5909.2|5914.8|5908.8|13
1636351850000|2021-11-08 06:10:50|5914.8|5908.8|5913.7|5907.7|5914.8|5908.8|5913.7|5907.7|6
1636351860000|2021-11-08 06:11:00|5913.8|5907.8|5913.2|5907.2|5913.8|5907.8|5913.2|5907.2|0
1636351890000|2021-11-08 06:11:30|5914.4|5908.4|5914.8|5908.8|5914.8|5908.8|5914.4|5908.4|3
1636351900000|2021-11-08 06:11:40|5914.6|5908.6|5915.2|5909.2|5915.2|5909.2|5914.6|5908.6|3
1636351920000|2021-11-08 06:12:00|||||||||8
1636351940000|2021-11-08 06:12:20|5914.8|5908.8|5914.5|5908.5|5914.8|5908.8|5914.5|5908.5|3
1636351950000|2021-11-08 06:12:30|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636351980000|2021-11-08 06:13:00|5913.8|5907.8|5914.7|5908.7|5914.8|5908.8|5913.8|5907.8|0
1636351990000|2021-11-08 06:13:10|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1636352000000|2021-11-08 06:13:20|5913.1|5907.1|5914.3|5908.3|5914.3|5908.3|5913.1|5907.1|0
1636352010000|2021-11-08 06:13:30|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636352020000|2021-11-08 06:13:40|5913.8|5907.8|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|1
1636352030000|2021-11-08 06:13:50|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|5
1636352040000|2021-11-08 06:14:00|5915.2|5909.2|5916.7|5910.7|5916.7|5910.7|5914.7|5908.7|6
1636352050000|2021-11-08 06:14:10|5915.9|5909.9|5916.3|5910.3|5916.3|5910.3|5915.7|5909.7|0
1636352060000|2021-11-08 06:14:20|5916.7|5910.7|5917.2|5911.2|5917.2|5911.2|5916.7|5910.7|0
1636352100000|2021-11-08 06:15:00|5916.2|5910.2|5915.7|5909.7|5916.3|5910.3|5915.2|5909.2|1
1636352110000|2021-11-08 06:15:10|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5914.2|5908.2|1
1636352120000|2021-11-08 06:15:20|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.2|5908.2|0
1636352130000|2021-11-08 06:15:30|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1636352160000|2021-11-08 06:16:00|5915.1|5909.1|5916.2|5910.2|5916.2|5910.2|5914.7|5908.7|1
1636352170000|2021-11-08 06:16:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636352180000|2021-11-08 06:16:20|5914.8|5908.8|5914.7|5908.7|5914.8|5908.8|5914.7|5908.7|0
1636352190000|2021-11-08 06:16:30|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|0
1636352210000|2021-11-08 06:16:50|5914.8|5908.8|5913.4|5907.4|5914.8|5908.8|5913.4|5907.4|0
1636352220000|2021-11-08 06:17:00|5914.2|5908.2|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1636352230000|2021-11-08 06:17:10|5913.3|5907.3|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1636352240000|2021-11-08 06:17:20|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636352280000|2021-11-08 06:18:00|5913.9|5907.9|5915.6|5909.6|5915.6|5909.6|5913.9|5907.9|0
1636352290000|2021-11-08 06:18:10|5915.2|5909.2|5914.2|5908.2|5915.2|5909.2|5914.2|5908.2|0
1636352300000|2021-11-08 06:18:20|5914.3|5908.3|5915.2|5909.2|5915.9|5909.9|5914.3|5908.3|2
1636352350000|2021-11-08 06:19:10|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|0
1636352360000|2021-11-08 06:19:20|5915.8|5909.8|5915.6|5909.6|5915.8|5909.8|5915.6|5909.6|0
1636352370000|2021-11-08 06:19:30|5915.2|5909.2|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|0
1636352440000|2021-11-08 06:20:40|5915.8|5909.8|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|2
1636352470000|2021-11-08 06:21:10|5914.5|5908.5|5914.2|5908.2|5914.5|5908.5|5914.2|5908.2|1
1636352480000|2021-11-08 06:21:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636352490000|2021-11-08 06:21:30|5913.7|5907.7|5913.3|5907.3|5913.7|5907.7|5913.2|5907.2|0
1636352500000|2021-11-08 06:21:40|5913.7|5907.7|5913.8|5907.8|5913.8|5907.8|5913.7|5907.7|0
1636352510000|2021-11-08 06:21:50|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.2|5907.2|0
1636352520000|2021-11-08 06:22:00|5913.5|5907.5|5913.2|5907.2|5913.5|5907.5|5912.7|5906.7|1
1636352530000|2021-11-08 06:22:10|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|1
1636352540000|2021-11-08 06:22:20|5915.2|5909.2|5914.2|5908.2|5915.2|5909.2|5914.2|5908.2|1
1636352560000|2021-11-08 06:22:40|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636352570000|2021-11-08 06:22:50|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|1
1636352580000|2021-11-08 06:23:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636352600000|2021-11-08 06:23:20|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636352610000|2021-11-08 06:23:30|5915.3|5909.3|5916.2|5910.2|5916.2|5910.2|5915.3|5909.3|0
1636352630000|2021-11-08 06:23:50|5915.7|5909.7|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1636352640000|2021-11-08 06:24:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|0
1636352660000|2021-11-08 06:24:20|5915.7|5909.7|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1636352680000|2021-11-08 06:24:40|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|0
1636352690000|2021-11-08 06:24:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636352700000|2021-11-08 06:25:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|1
1636352730000|2021-11-08 06:25:30|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|0
1636352750000|2021-11-08 06:25:50|||||||||1
1636352790000|2021-11-08 06:26:30|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636352800000|2021-11-08 06:26:40|5916.8|5910.8|5915.7|5909.7|5916.8|5910.8|5915.7|5909.7|0
1636352820000|2021-11-08 06:27:00|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1636352830000|2021-11-08 06:27:10|5916.2|5910.2|5916.3|5910.3|5916.8|5910.8|5916.2|5910.2|0
1636352840000|2021-11-08 06:27:20|5916.6|5910.6|5915.7|5909.7|5916.6|5910.6|5915.7|5909.7|0
1636352890000|2021-11-08 06:28:10|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636352900000|2021-11-08 06:28:20|5916.1|5910.1|5915.7|5909.7|5916.1|5910.1|5915.6|5909.6|0
1636352910000|2021-11-08 06:28:30|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5915.2|5909.2|0
1636352940000|2021-11-08 06:29:00|5915.7|5909.7|5915.6|5909.6|5915.7|5909.7|5915.6|5909.6|0
1636352950000|2021-11-08 06:29:10|5915.2|5909.2|5915.7|5909.7|5916.2|5910.2|5915.2|5909.2|0
1636352970000|2021-11-08 06:29:30|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636353000000|2021-11-08 06:30:00|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5915.2|5909.2|0
1636353010000|2021-11-08 06:30:10|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5915.2|5909.2|0
1636353020000|2021-11-08 06:30:20|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636353040000|2021-11-08 06:30:40|5917.4|5911.4|5917.3|5911.3|5917.4|5911.4|5917.3|5911.3|2
1636353060000|2021-11-08 06:31:00|5916.9|5910.9|5916.3|5910.3|5916.9|5910.9|5916.3|5910.3|1
1636353070000|2021-11-08 06:31:10|5916.7|5910.7|5916.3|5910.3|5916.8|5910.8|5916.3|5910.3|0
1636353080000|2021-11-08 06:31:20|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1636353090000|2021-11-08 06:31:30|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1636353110000|2021-11-08 06:31:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636353120000|2021-11-08 06:32:00|5916.2|5910.2|5916.8|5910.8|5917.3|5911.3|5916.2|5910.2|0
1636353140000|2021-11-08 06:32:20|5916.3|5910.3|5916.2|5910.2|5916.3|5910.3|5916.2|5910.2|0
1636353150000|2021-11-08 06:32:30|5915.3|5909.3|5916.6|5910.6|5916.6|5910.6|5915.3|5909.3|0
1636353160000|2021-11-08 06:32:40|5916.2|5910.2|5916.2|5910.2|5916.8|5910.8|5916.2|5910.2|0
1636353170000|2021-11-08 06:32:50|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.6|5910.6|0
1636353180000|2021-11-08 06:33:00|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|1
1636353190000|2021-11-08 06:33:10|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.2|5909.2|0
1636353200000|2021-11-08 06:33:20|5915.2|5909.2|5914.2|5908.2|5915.2|5909.2|5913.7|5907.7|0
1636353230000|2021-11-08 06:33:50|5914.1|5908.1|5913.2|5907.2|5914.1|5908.1|5913.2|5907.2|0
1636353250000|2021-11-08 06:34:10|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|1
1636353260000|2021-11-08 06:34:20|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|3
1636353270000|2021-11-08 06:34:30|5910.6|5904.6|5911.7|5905.7|5911.7|5905.7|5910.6|5904.6|2
1636353280000|2021-11-08 06:34:40|5911.8|5905.8|5911.7|5905.7|5912.7|5906.7|5909.7|5903.7|4
1636353290000|2021-11-08 06:34:50|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|1
1636353300000|2021-11-08 06:35:00|5911.3|5905.3|5911.7|5905.7|5912.2|5906.2|5911.3|5905.3|1
1636353310000|2021-11-08 06:35:10|5911.6|5905.6|5911.7|5905.7|5911.7|5905.7|5910.7|5904.7|10
1636353320000|2021-11-08 06:35:20|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1636353360000|2021-11-08 06:36:00|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|1
1636353380000|2021-11-08 06:36:20|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1636353400000|2021-11-08 06:36:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|1
1636353420000|2021-11-08 06:37:00|5912.1|5906.1|5911.2|5905.2|5912.1|5906.1|5911.2|5905.2|5
1636353430000|2021-11-08 06:37:10|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|2
1636353450000|2021-11-08 06:37:30|5911.1|5905.1|5911.1|5905.1|5911.2|5905.2|5911.1|5905.1|0
1636353460000|2021-11-08 06:37:40|5911.6|5905.6|5911.6|5905.6|5912|5906|5911.6|5905.6|1
1636353470000|2021-11-08 06:37:50|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|0
1636353480000|2021-11-08 06:38:00|5911.7|5905.7|5913.1|5907.1|5913.1|5907.1|5911.7|5905.7|0
1636353510000|2021-11-08 06:38:30|5913|5907|5912.7|5906.7|5913|5907|5912.6|5906.6|0
1636353530000|2021-11-08 06:38:50|5912.8|5906.8|5914.2|5908.2|5914.7|5908.7|5912.8|5906.8|1
1636353540000|2021-11-08 06:39:00|5913.8|5907.8|5914.2|5908.2|5914.2|5908.2|5913.6|5907.6|1
1636353550000|2021-11-08 06:39:10|5915.1|5909.1|5915.2|5909.2|5915.2|5909.2|5915.1|5909.1|0
1636353560000|2021-11-08 06:39:20|5915|5909|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|0
1636353570000|2021-11-08 06:39:30|5915|5909|5914.2|5908.2|5915|5909|5914.2|5908.2|0
1636353580000|2021-11-08 06:39:40|5915|5909|5915.2|5909.2|5915.6|5909.6|5914.2|5908.2|0
1636353600000|2021-11-08 06:40:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636353610000|2021-11-08 06:40:10|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5914.7|5908.7|0
1636353620000|2021-11-08 06:40:20|5914.7|5908.7|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|0
1636353640000|2021-11-08 06:40:40|5915.1|5909.1|5914.2|5908.2|5915.1|5909.1|5914.2|5908.2|0
1636353660000|2021-11-08 06:41:00|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636353670000|2021-11-08 06:41:10|5913.8|5907.8|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1636353700000|2021-11-08 06:41:40|5913.6|5907.6|5913.7|5907.7|5913.7|5907.7|5913.1|5907.1|2
1636353720000|2021-11-08 06:42:00|5913.6|5907.6|5913.1|5907.1|5913.7|5907.7|5913.1|5907.1|0
1636353870000|2021-11-08 06:44:30|5912.3|5906.3|5911.6|5905.6|5912.3|5906.3|5911.6|5905.6|1
1636353900000|2021-11-08 06:45:00|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1636353930000|2021-11-08 06:45:30|5912.1|5906.1|5912.2|5906.2|5912.2|5906.2|5912.1|5906.1|0
1636353970000|2021-11-08 06:46:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1636353990000|2021-11-08 06:46:30|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1636354000000|2021-11-08 06:46:40|||||||||4
1636354010000|2021-11-08 06:46:50|5911.6|5905.6|5911.2|5905.2|5911.6|5905.6|5911.2|5905.2|1
1636354020000|2021-11-08 06:47:00|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5
1636354040000|2021-11-08 06:47:20|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1636354080000|2021-11-08 06:48:00|5909.6|5903.6|5909.7|5903.7|5909.7|5903.7|5909.2|5903.2|0
1636354110000|2021-11-08 06:48:30|5909.8|5903.8|5909.2|5903.2|5909.8|5903.8|5909.2|5903.2|1
1636354130000|2021-11-08 06:48:50|5908.8|5902.8|5907.7|5901.7|5908.8|5902.8|5907.7|5901.7|4
1636354140000|2021-11-08 06:49:00|5907.3|5901.3|5907.7|5901.7|5907.7|5901.7|5907.3|5901.3|0
1636354150000|2021-11-08 06:49:10|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636354170000|2021-11-08 06:49:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636354190000|2021-11-08 06:49:50|5908.6|5902.6|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1636354220000|2021-11-08 06:50:20|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1636354230000|2021-11-08 06:50:30|5907.3|5901.3|5907.2|5901.2|5907.3|5901.3|5907.2|5901.2|0
1636354240000|2021-11-08 06:50:40|5906.2|5900.2|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|11
1636354250000|2021-11-08 06:50:50|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|0
1636354270000|2021-11-08 06:51:10|5906.2|5900.2|5906.3|5900.3|5906.3|5900.3|5906.2|5900.2|2
1636354280000|2021-11-08 06:51:20|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1636354300000|2021-11-08 06:51:40|5907.1|5901.1|5904.1|5898.1|5907.2|5901.2|5904.1|5898.1|5
1636354310000|2021-11-08 06:51:50|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|1
1636354320000|2021-11-08 06:52:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1636354330000|2021-11-08 06:52:10|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1636354350000|2021-11-08 06:52:30|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1636354360000|2021-11-08 06:52:40|5907.6|5901.6|5908.6|5902.6|5908.7|5902.7|5907.6|5901.6|0
1636354370000|2021-11-08 06:52:50|5908.2|5902.2|5908.2|5902.2|5908.6|5902.6|5908.2|5902.2|1
1636354380000|2021-11-08 06:53:00|5909.1|5903.1|5908.2|5902.2|5909.2|5903.2|5908.2|5902.2|0
1636354390000|2021-11-08 06:53:10|5909.1|5903.1|5909.2|5903.2|5909.2|5903.2|5909.1|5903.1|0
1636354410000|2021-11-08 06:53:30|5909.1|5903.1|5908.7|5902.7|5909.2|5903.2|5908.7|5902.7|0
1636354430000|2021-11-08 06:53:50|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636354440000|2021-11-08 06:54:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|8
1636354450000|2021-11-08 06:54:10|5909.1|5903.1|5911.2|5905.2|5911.2|5905.2|5909.1|5903.1|1
1636354480000|2021-11-08 06:54:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|2
1636354490000|2021-11-08 06:54:50|5912.1|5906.1|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1636354500000|2021-11-08 06:55:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1636354520000|2021-11-08 06:55:20|5911.3|5905.3|5912.2|5906.2|5912.3|5906.3|5911.3|5905.3|0
1636354530000|2021-11-08 06:55:30|5912.3|5906.3|5913.2|5907.2|5913.7|5907.7|5912.3|5906.3|0
1636354540000|2021-11-08 06:55:40|5913.6|5907.6|5914.7|5908.7|5914.7|5908.7|5913.2|5907.2|0
1636354560000|2021-11-08 06:56:00|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636354570000|2021-11-08 06:56:10|5913.9|5907.9|5914.3|5908.3|5914.7|5908.7|5913.7|5907.7|0
1636354580000|2021-11-08 06:56:20|5914.7|5908.7|5915.3|5909.3|5915.7|5909.7|5914.7|5908.7|0
1636354590000|2021-11-08 06:56:30|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|1
1636354600000|2021-11-08 06:56:40|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636354620000|2021-11-08 06:57:00|5915.1|5909.1|5914.7|5908.7|5915.1|5909.1|5914.7|5908.7|0
1636354650000|2021-11-08 06:57:30|5913.7|5907.7|5911.7|5905.7|5913.7|5907.7|5911.7|5905.7|1
1636354690000|2021-11-08 06:58:10|5911.6|5905.6|5910.7|5904.7|5911.6|5905.6|5910.7|5904.7|0
1636354700000|2021-11-08 06:58:20|5910.2|5904.2|5909.7|5903.7|5910.2|5904.2|5909.7|5903.7|0
1636354710000|2021-11-08 06:58:30|5909.8|5903.8|5910.2|5904.2|5910.2|5904.2|5909.8|5903.8|0
1636354730000|2021-11-08 06:58:50|5911|5905|5910.7|5904.7|5911|5905|5910.7|5904.7|1
1636354740000|2021-11-08 06:59:00|5910.6|5904.6|5909.2|5903.2|5910.6|5904.6|5909.2|5903.2|0
1636354800000|2021-11-08 07:00:00|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636354810000|2021-11-08 07:00:10|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1636354820000|2021-11-08 07:00:20|5908.6|5902.6|5909.2|5903.2|5909.2|5903.2|5908.2|5902.2|1
1636354840000|2021-11-08 07:00:40|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636354860000|2021-11-08 07:01:00|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|2
1636354870000|2021-11-08 07:01:10|5903.8|5897.8|5903.7|5897.7|5903.8|5897.8|5903.7|5897.7|0
1636354920000|2021-11-08 07:02:00|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|1
1636354930000|2021-11-08 07:02:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636354940000|2021-11-08 07:02:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636354960000|2021-11-08 07:02:40|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5904.7|5898.7|2
1636355040000|2021-11-08 07:04:00|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636355050000|2021-11-08 07:04:10|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1636355060000|2021-11-08 07:04:20|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|0
1636355070000|2021-11-08 07:04:30|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636355090000|2021-11-08 07:04:50|5907.4|5901.4|5907.2|5901.2|5907.4|5901.4|5906.7|5900.7|5
1636355120000|2021-11-08 07:05:20|5907.3|5901.3|5907.2|5901.2|5908|5902|5907.1|5901.1|0
1636355130000|2021-11-08 07:05:30|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636355160000|2021-11-08 07:06:00|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|13
1636355170000|2021-11-08 07:06:10|5905.9|5899.9|5907.2|5901.2|5907.6|5901.6|5905.9|5899.9|1
1636355200000|2021-11-08 07:06:40|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1636355210000|2021-11-08 07:06:50|5907.9|5901.9|5908.2|5902.2|5908.7|5902.7|5907.9|5901.9|1
1636355220000|2021-11-08 07:07:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636355230000|2021-11-08 07:07:10|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|4
1636355250000|2021-11-08 07:07:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636355270000|2021-11-08 07:07:50|5907.8|5901.8|5910|5904|5910|5904|5907.7|5901.7|10
1636355280000|2021-11-08 07:08:00|5909.8|5903.8|5911.1|5905.1|5911.1|5905.1|5909.8|5903.8|8
1636355300000|2021-11-08 07:08:20|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|0
1636355310000|2021-11-08 07:08:30|5910.9|5904.9|5914.1|5908.1|5914.6|5908.6|5910.9|5904.9|11
1636355320000|2021-11-08 07:08:40|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1636355330000|2021-11-08 07:08:50|5914.1|5908.1|5916|5910|5916|5910|5914.1|5908.1|2
1636355340000|2021-11-08 07:09:00|5915.9|5909.9|5914.5|5908.5|5915.9|5909.9|5914.1|5908.1|0
1636355360000|2021-11-08 07:09:20|5914.6|5908.6|5915|5909|5915|5909|5914.6|5908.6|0
1636355370000|2021-11-08 07:09:30|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1636355380000|2021-11-08 07:09:40|5914.6|5908.6|5915|5909|5915|5909|5914.6|5908.6|0
1636355390000|2021-11-08 07:09:50|5914.6|5908.6|5912.7|5906.7|5914.6|5908.6|5912.7|5906.7|14
1636355410000|2021-11-08 07:10:10|5912.6|5906.6|5912.7|5906.7|5912.7|5906.7|5912.6|5906.6|0
1636355480000|2021-11-08 07:11:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1636355510000|2021-11-08 07:11:50|5911.6|5905.6|5910.6|5904.6|5911.6|5905.6|5910|5904|9
1636355520000|2021-11-08 07:12:00|5910.1|5904.1|5910|5904|5910.1|5904.1|5910|5904|0
1636355540000|2021-11-08 07:12:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1636355550000|2021-11-08 07:12:30|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5907.1|5901.1|2
1636355580000|2021-11-08 07:13:00|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1636355590000|2021-11-08 07:13:10|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|1
1636355640000|2021-11-08 07:14:00|5908.5|5902.5|5907.6|5901.6|5908.5|5902.5|5907.6|5901.6|0
1636355650000|2021-11-08 07:14:10|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|0
1636355660000|2021-11-08 07:14:20|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1636355690000|2021-11-08 07:14:50|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|0
1636355710000|2021-11-08 07:15:10|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|1
1636355730000|2021-11-08 07:15:30|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1636355750000|2021-11-08 07:15:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1636355760000|2021-11-08 07:16:00|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1636355770000|2021-11-08 07:16:10|5907.6|5901.6|5908|5902|5908|5902|5907.6|5901.6|0
1636355780000|2021-11-08 07:16:20|5907.9|5901.9|5907.6|5901.6|5908|5902|5907.5|5901.5|0
1636355790000|2021-11-08 07:16:30|5908|5902|5907.1|5901.1|5908.4|5902.4|5907|5901|2
1636355800000|2021-11-08 07:16:40|5907.5|5901.5|5907.5|5901.5|5908|5902|5907.5|5901.5|0
1636355820000|2021-11-08 07:17:00|5907.4|5901.4|5906.5|5900.5|5907.4|5901.4|5906.5|5900.5|1
1636355830000|2021-11-08 07:17:10|5905|5899|5906|5900|5906|5900|5905|5899|1
1636355850000|2021-11-08 07:17:30|5905.9|5899.9|5906|5900|5906|5900|5905.9|5899.9|0
1636355860000|2021-11-08 07:17:40|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|0
1636355870000|2021-11-08 07:17:50|5907|5901|5907|5901|5907|5901|5907|5901|0
1636355880000|2021-11-08 07:18:00|5906.6|5900.6|5905|5899|5907|5901|5905|5899|0
1636355890000|2021-11-08 07:18:10|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1636355900000|2021-11-08 07:18:20|5903.8|5897.8|5903|5897|5903.8|5897.8|5902.9|5896.9|0
1636355910000|2021-11-08 07:18:30|5903.5|5897.5|5904|5898|5904|5898|5903.5|5897.5|5
1636355920000|2021-11-08 07:18:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1636355940000|2021-11-08 07:19:00|5903|5897|5903.5|5897.5|5905|5899|5903|5897|3
1636355950000|2021-11-08 07:19:10|5905|5899|5904|5898|5905|5899|5904|5898|1
1636355970000|2021-11-08 07:19:30|5903.9|5897.9|5903.5|5897.5|5903.9|5897.9|5903.5|5897.5|0
1636356000000|2021-11-08 07:20:00|5904|5898|5905.5|5899.5|5905.6|5899.6|5904|5898|2
1636356010000|2021-11-08 07:20:10|5905.1|5899.1|5905|5899|5905.1|5899.1|5905|5899|1
1636356020000|2021-11-08 07:20:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1636356040000|2021-11-08 07:20:40|5906|5900|5906|5900|5906|5900|5906|5900|0
1636356080000|2021-11-08 07:21:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1636356100000|2021-11-08 07:21:40|5906|5900|5904|5898|5906|5900|5904|5898|1
1636356110000|2021-11-08 07:21:50|5903.5|5897.5|5903.4|5897.4|5903.5|5897.5|5903.4|5897.4|1
1636356120000|2021-11-08 07:22:00|5903.5|5897.5|5903.4|5897.4|5903.5|5897.5|5903.4|5897.4|0
1636356130000|2021-11-08 07:22:10|5903.5|5897.5|5905|5899|5905|5899|5903.5|5897.5|1
1636356150000|2021-11-08 07:22:30|5903.6|5897.6|5903.4|5897.4|5903.9|5897.9|5903.4|5897.4|0
1636356160000|2021-11-08 07:22:40|5903.9|5897.9|5903.5|5897.5|5903.9|5897.9|5903.5|5897.5|0
1636356170000|2021-11-08 07:22:50|5904|5898|5904.1|5898.1|5905|5899|5904|5898|0
1636356180000|2021-11-08 07:23:00|5904.5|5898.5|5905|5899|5905|5899|5904|5898|0
1636356210000|2021-11-08 07:23:30|5905.5|5899.5|5905.4|5899.4|5905.5|5899.5|5905.4|5899.4|0
1636356220000|2021-11-08 07:23:40|5905.5|5899.5|5906|5900|5906|5900|5905.5|5899.5|0
1636356230000|2021-11-08 07:23:50|||||||||1
1636356270000|2021-11-08 07:24:30|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1636356300000|2021-11-08 07:25:00|5907|5901|5907|5901|5907|5901|5906|5900|2
1636356370000|2021-11-08 07:26:10|5908.6|5902.6|5910|5904|5911|5905|5908.6|5902.6|15
1636356380000|2021-11-08 07:26:20|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1636356400000|2021-11-08 07:26:40|5910|5904|5910|5904|5910|5904|5910|5904|4
1636356420000|2021-11-08 07:27:00|5909.5|5903.5|5909|5903|5909.5|5903.5|5909|5903|0
1636356430000|2021-11-08 07:27:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1636356440000|2021-11-08 07:27:20|5910.5|5904.5|5910|5904|5910.5|5904.5|5910|5904|0
1636356450000|2021-11-08 07:27:30|5911.5|5905.5|5910.1|5904.1|5911.5|5905.5|5910.1|5904.1|1
1636356460000|2021-11-08 07:27:40|5910.9|5904.9|5910.5|5904.5|5910.9|5904.9|5910.5|5904.5|0
1636356480000|2021-11-08 07:28:00|5911|5905|5909.6|5903.6|5911|5905|5909.6|5903.6|1
1636356520000|2021-11-08 07:28:40|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1636356540000|2021-11-08 07:29:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1636356550000|2021-11-08 07:29:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1636356600000|2021-11-08 07:30:00|5909.1|5903.1|5907.5|5901.5|5909.1|5903.1|5907|5901|1
1636356610000|2021-11-08 07:30:10|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.5|5901.5|0
1636356620000|2021-11-08 07:30:20|5907.1|5901.1|5904.4|5898.4|5907.1|5901.1|5904.4|5898.4|3
1636356630000|2021-11-08 07:30:30|5904.8|5898.8|5905|5899|5905|5899|5904.8|5898.8|1
1636356660000|2021-11-08 07:31:00|5905.5|5899.5|5904|5898|5905.5|5899.5|5904|5898|0
1636356680000|2021-11-08 07:31:20|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1636356700000|2021-11-08 07:31:40|5903.4|5897.4|5903.5|5897.5|5903.5|5897.5|5903.4|5897.4|0
1636356710000|2021-11-08 07:31:50|5902.3|5896.3|5901|5895|5902.3|5896.3|5901|5895|3
1636356750000|2021-11-08 07:32:30|5901.5|5895.5|5903|5897|5903|5897|5901.5|5895.5|2
1636356760000|2021-11-08 07:32:40|5902.6|5896.6|5903|5897|5903.4|5897.4|5902.6|5896.6|2
1636356840000|2021-11-08 07:34:00|5902.4|5896.4|5900|5894|5902.4|5896.4|5898.5|5892.5|3
1636356850000|2021-11-08 07:34:10|5899|5893|5899|5893|5899|5893|5898.6|5892.6|3
1636356880000|2021-11-08 07:34:40|5899.1|5893.1|5900.1|5894.1|5900.1|5894.1|5899.1|5893.1|0
1636356890000|2021-11-08 07:34:50|5900.5|5894.5|5900|5894|5900.5|5894.5|5900|5894|1
1636356910000|2021-11-08 07:35:10|5899.9|5893.9|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|0
1636356930000|2021-11-08 07:35:30|5899|5893|5902|5896|5902|5896|5899|5893|2
1636356940000|2021-11-08 07:35:40|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|0
1636356950000|2021-11-08 07:35:50|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1636356960000|2021-11-08 07:36:00|5901.6|5895.6|5901.5|5895.5|5902|5896|5901.5|5895.5|0
1636356970000|2021-11-08 07:36:10|5901.9|5895.9|5901.5|5895.5|5901.9|5895.9|5901.5|5895.5|0
1636356980000|2021-11-08 07:36:20|5902|5896|5902|5896|5902|5896|5902|5896|0
1636356990000|2021-11-08 07:36:30|5901.6|5895.6|5901|5895|5901.6|5895.6|5900.5|5894.5|0
1636357000000|2021-11-08 07:36:40|5900.9|5894.9|5899|5893|5900.9|5894.9|5899|5893|0
1636357020000|2021-11-08 07:37:00|5899.1|5893.1|5900|5894|5900|5894|5899.1|5893.1|1
1636357030000|2021-11-08 07:37:10|5899.9|5893.9|5899|5893|5899.9|5893.9|5899|5893|0
1636357040000|2021-11-08 07:37:20|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|0
1636357050000|2021-11-08 07:37:30|5898.6|5892.6|5899|5893|5899|5893|5898.6|5892.6|0
1636357070000|2021-11-08 07:37:50|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|0
1636357120000|2021-11-08 07:38:40|5899.5|5893.5|5899|5893|5899.5|5893.5|5899|5893|0
1636357140000|2021-11-08 07:39:00|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|2
1636357160000|2021-11-08 07:39:20|5899|5893|5899|5893|5899|5893|5899|5893|0
1636357170000|2021-11-08 07:39:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1636357190000|2021-11-08 07:39:50|5899|5893|5899|5893|5899|5893|5899|5893|0
1636357240000|2021-11-08 07:40:40|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1636357280000|2021-11-08 07:41:20|5899.6|5893.6|5900.5|5894.5|5900.5|5894.5|5899.6|5893.6|0
1636357290000|2021-11-08 07:41:30|5900.4|5894.4|5899.5|5893.5|5900.4|5894.4|5899.5|5893.5|1
1636357300000|2021-11-08 07:41:40|5899.1|5893.1|5899|5893|5899.1|5893.1|5899|5893|0
1636357350000|2021-11-08 07:42:30|5899.1|5893.1|5899.5|5893.5|5899.5|5893.5|5899.1|5893.1|0
1636357360000|2021-11-08 07:42:40|5900|5894|5900|5894|5900|5894|5900|5894|0
1636357380000|2021-11-08 07:43:00|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1636357420000|2021-11-08 07:43:40|5900|5894|5900|5894|5900|5894|5900|5894|0
1636357440000|2021-11-08 07:44:00|5899.9|5893.9|5899|5893|5899.9|5893.9|5898.5|5892.5|2
1636357480000|2021-11-08 07:44:40|5898.5|5892.5|5903|5897|5903|5897|5898.5|5892.5|6
1636357490000|2021-11-08 07:44:50|5903.1|5897.1|5903|5897|5903.1|5897.1|5903|5897|0
1636357500000|2021-11-08 07:45:00|5902.5|5896.5|5904|5898|5904|5898|5902.5|5896.5|9
1636357510000|2021-11-08 07:45:10|5903.9|5897.9|5903|5897|5903.9|5897.9|5903|5897|1
1636357560000|2021-11-08 07:46:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1636357570000|2021-11-08 07:46:10|5902.6|5896.6|5902.9|5896.9|5902.9|5896.9|5902.6|5896.6|0
1636357590000|2021-11-08 07:46:30|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1636357600000|2021-11-08 07:46:40|5903|5897|5903|5897|5903|5897|5903|5897|0
1636357620000|2021-11-08 07:47:00|5902|5896|5902|5896|5902|5896|5902|5896|3
1636357630000|2021-11-08 07:47:10|5903.4|5897.4|5903.5|5897.5|5903.5|5897.5|5903.4|5897.4|0
1636357720000|2021-11-08 07:48:40|5903.6|5897.6|5904.5|5898.5|5904.5|5898.5|5903.6|5897.6|0
1636357730000|2021-11-08 07:48:50|5904.9|5898.9|5906.5|5900.5|5906.5|5900.5|5904.9|5898.9|0
1636357740000|2021-11-08 07:49:00|5906.8|5900.8|5905|5899|5906.8|5900.8|5904.5|5898.5|8
1636357750000|2021-11-08 07:49:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1636357780000|2021-11-08 07:49:40|5905|5899|5905|5899|5905|5899|5905|5899|0
1636357790000|2021-11-08 07:49:50|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1636357800000|2021-11-08 07:50:00|5904.6|5898.6|5904.5|5898.5|5904.6|5898.6|5904.5|5898.5|0
1636357810000|2021-11-08 07:50:10|5904.6|5898.6|5905|5899|5905|5899|5904.6|5898.6|0
1636357830000|2021-11-08 07:50:30|5905.5|5899.5|5905|5899|5906|5900|5905|5899|0
1636357850000|2021-11-08 07:50:50|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|0
1636357870000|2021-11-08 07:51:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636357880000|2021-11-08 07:51:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636357920000|2021-11-08 07:52:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1636357930000|2021-11-08 07:52:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636357950000|2021-11-08 07:52:30|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|0
1636357970000|2021-11-08 07:52:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636358000000|2021-11-08 07:53:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1636358040000|2021-11-08 07:54:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|3
1636358050000|2021-11-08 07:54:10|5902.2|5896.2|5903.7|5897.7|5903.7|5897.7|5902.2|5896.2|3
1636358080000|2021-11-08 07:54:40|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|0
1636358090000|2021-11-08 07:54:50|||||||||1
1636358100000|2021-11-08 07:55:00|5904.2|5898.2|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|0
1636358110000|2021-11-08 07:55:10|5905|5899|5904.5|5898.5|5905|5899|5904.5|5898.5|4
1636358130000|2021-11-08 07:55:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1636358160000|2021-11-08 07:56:00|5904.1|5898.1|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|0
1636358210000|2021-11-08 07:56:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636358220000|2021-11-08 07:57:00|5904.7|5898.7|5906.2|5900.2|5906.2|5900.2|5904.7|5898.7|1
1636358250000|2021-11-08 07:57:30|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1636358260000|2021-11-08 07:57:40|5907.2|5901.2|5906.2|5900.2|5907.3|5901.3|5906.2|5900.2|1
1636358340000|2021-11-08 07:59:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|2
1636358370000|2021-11-08 07:59:30|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636358390000|2021-11-08 07:59:50|5904.2|5898.2|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|0
1636358400000|2021-11-08 08:00:00|5905.3|5899.3|5906.2|5900.2|5906.2|5900.2|5905.3|5899.3|1
1636358440000|2021-11-08 08:00:40|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|1
1636358460000|2021-11-08 08:01:00|5907.7|5901.7|5907.3|5901.3|5907.7|5901.7|5907.3|5901.3|0
1636358470000|2021-11-08 08:01:10|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|2
1636358490000|2021-11-08 08:01:30|5907.8|5901.8|5908.2|5902.2|5908.2|5902.2|5907.8|5901.8|1
1636358510000|2021-11-08 08:01:50|5909.3|5903.3|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|1
1636358530000|2021-11-08 08:02:10|5909.8|5903.8|5910.3|5904.3|5910.3|5904.3|5909.8|5903.8|0
1636358550000|2021-11-08 08:02:30|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636358570000|2021-11-08 08:02:50|5910.3|5904.3|5910.8|5904.8|5910.8|5904.8|5910.2|5904.2|0
1636358580000|2021-11-08 08:03:00|5911.8|5905.8|5911.7|5905.7|5911.8|5905.8|5911.7|5905.7|1
1636358610000|2021-11-08 08:03:30|||||||||1
1636358620000|2021-11-08 08:03:40|5909.7|5903.7|5908.8|5902.8|5909.7|5903.7|5908.7|5902.7|1
1636358640000|2021-11-08 08:04:00|5908.2|5902.2|5906.2|5900.2|5908.2|5902.2|5906.2|5900.2|3
1636358650000|2021-11-08 08:04:10|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|0
1636358660000|2021-11-08 08:04:20|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1636358670000|2021-11-08 08:04:30|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|0
1636358690000|2021-11-08 08:04:50|5905.9|5899.9|5909.7|5903.7|5909.7|5903.7|5905.9|5899.9|2
1636358700000|2021-11-08 08:05:00|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|1
1636358710000|2021-11-08 08:05:10|5912.2|5906.2|5911.8|5905.8|5912.2|5906.2|5911.8|5905.8|0
1636358730000|2021-11-08 08:05:30|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|6
1636358760000|2021-11-08 08:06:00|5911.1|5905.1|5911.7|5905.7|5911.8|5905.8|5910.7|5904.7|1
1636358770000|2021-11-08 08:06:10|5911.1|5905.1|5910.8|5904.8|5911.1|5905.1|5910.7|5904.7|1
1636358780000|2021-11-08 08:06:20|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1636358790000|2021-11-08 08:06:30|5912.2|5906.2|5912.2|5906.2|5912.3|5906.3|5912.2|5906.2|1
1636358810000|2021-11-08 08:06:50|5912|5906|5913.2|5907.2|5913.7|5907.7|5912|5906|25
1636358850000|2021-11-08 08:07:30|5913.3|5907.3|5912.8|5906.8|5914.2|5908.2|5912.8|5906.8|2
1636358880000|2021-11-08 08:08:00|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|1
1636358930000|2021-11-08 08:08:50|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5
1636358940000|2021-11-08 08:09:00|5914.1|5908.1|5913.3|5907.3|5914.1|5908.1|5912.2|5906.2|9
1636359000000|2021-11-08 08:10:00|5913.8|5907.8|5919.3|5913.3|5920.8|5914.8|5913.8|5907.8|29
1636359030000|2021-11-08 08:10:30|5919.2|5913.2|5919.8|5913.8|5919.8|5913.8|5919.2|5913.2|3
1636359050000|2021-11-08 08:10:50|||||||||4
1636359060000|2021-11-08 08:11:00|5920.2|5914.2|5918.7|5912.7|5920.2|5914.2|5918.7|5912.7|2
1636359070000|2021-11-08 08:11:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636359080000|2021-11-08 08:11:20|5918.7|5912.7|5915.7|5909.7|5918.7|5912.7|5915.2|5909.2|8
1636359100000|2021-11-08 08:11:40|5915.8|5909.8|5915.8|5909.8|5916.3|5910.3|5915.8|5909.8|0
1636359120000|2021-11-08 08:12:00|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636359130000|2021-11-08 08:12:10|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.8|5909.8|0
1636359170000|2021-11-08 08:12:50|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|0
1636359180000|2021-11-08 08:13:00|5915.8|5909.8|5915.7|5909.7|5915.8|5909.8|5915.7|5909.7|1
1636359230000|2021-11-08 08:13:50|||||||||1
1636359240000|2021-11-08 08:14:00|5915.3|5909.3|5916.3|5910.3|5916.7|5910.7|5915.3|5909.3|24
1636359250000|2021-11-08 08:14:10|||||||||1
1636359270000|2021-11-08 08:14:30|5915.9|5909.9|5915.8|5909.8|5915.9|5909.9|5915.8|5909.8|1
1636359290000|2021-11-08 08:14:50|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5
1636359300000|2021-11-08 08:15:00|5916.3|5910.3|5915.7|5909.7|5916.3|5910.3|5915.7|5909.7|0
1636359310000|2021-11-08 08:15:10|||||||||2
1636359320000|2021-11-08 08:15:20|||||||||1
1636359350000|2021-11-08 08:15:50|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|1
1636359360000|2021-11-08 08:16:00|5917|5911|5918.7|5912.7|5918.7|5912.7|5917|5911|8
1636359370000|2021-11-08 08:16:10|5918.6|5912.6|5918.2|5912.2|5918.6|5912.6|5918.2|5912.2|0
1636359380000|2021-11-08 08:16:20|5918.1|5912.1|5917.7|5911.7|5918.1|5912.1|5917.7|5911.7|1
1636359410000|2021-11-08 08:16:50|5918.6|5912.6|5918.7|5912.7|5919.2|5913.2|5918.6|5912.6|3
1636359420000|2021-11-08 08:17:00|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636359430000|2021-11-08 08:17:10|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|3
1636359440000|2021-11-08 08:17:20|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|1
1636359460000|2021-11-08 08:17:40|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636359490000|2021-11-08 08:18:10|5916|5910|5913.6|5907.6|5916|5910|5913.6|5907.6|1
1636359540000|2021-11-08 08:19:00|5913.1|5907.1|5913.2|5907.2|5913.2|5907.2|5913.1|5907.1|1
1636359550000|2021-11-08 08:19:10|5913.6|5907.6|5914.7|5908.7|5914.7|5908.7|5913.6|5907.6|1
1636359560000|2021-11-08 08:19:20|5914.6|5908.6|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1636359570000|2021-11-08 08:19:30|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636359580000|2021-11-08 08:19:40|5914.6|5908.6|5915.2|5909.2|5915.2|5909.2|5914.6|5908.6|0
1636359600000|2021-11-08 08:20:00|5915.1|5909.1|5913.2|5907.2|5915.1|5909.1|5913.2|5907.2|0
1636359610000|2021-11-08 08:20:10|5913.3|5907.3|5913.7|5907.7|5913.7|5907.7|5913.3|5907.3|0
1636359620000|2021-11-08 08:20:20|5913.3|5907.3|5912.1|5906.1|5913.3|5907.3|5911.6|5905.6|2
1636359630000|2021-11-08 08:20:30|5912.7|5906.7|5912.6|5906.6|5912.7|5906.7|5912.6|5906.6|0
1636359650000|2021-11-08 08:20:50|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|0
1636359690000|2021-11-08 08:21:30|5912.7|5906.7|5913.2|5907.2|5913.7|5907.7|5912.7|5906.7|2
1636359710000|2021-11-08 08:21:50|5912.8|5906.8|5912.6|5906.6|5912.8|5906.8|5912.6|5906.6|0
1636359750000|2021-11-08 08:22:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|0
1636359780000|2021-11-08 08:23:00|5908.6|5902.6|5908.6|5902.6|5908.7|5902.7|5908.6|5902.6|0
1636359790000|2021-11-08 08:23:10|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636359800000|2021-11-08 08:23:20|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|1
1636359830000|2021-11-08 08:23:50|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|0
1636359840000|2021-11-08 08:24:00|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|1
1636359860000|2021-11-08 08:24:20|5909.8|5903.8|5911.2|5905.2|5911.2|5905.2|5909.8|5903.8|0
1636359870000|2021-11-08 08:24:30|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5909.7|5903.7|1
1636359880000|2021-11-08 08:24:40|5910.3|5904.3|5911.7|5905.7|5911.7|5905.7|5910.3|5904.3|1
1636359900000|2021-11-08 08:25:00|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1636359910000|2021-11-08 08:25:10|5911|5905|5910.2|5904.2|5911|5905|5910.2|5904.2|1
1636359920000|2021-11-08 08:25:20|5909.7|5903.7|5909.7|5903.7|5910.2|5904.2|5909.2|5903.2|0
1636359930000|2021-11-08 08:25:30|5909.8|5903.8|5910.2|5904.2|5910.2|5904.2|5909.8|5903.8|0
1636359940000|2021-11-08 08:25:40|5911.2|5905.2|5911.7|5905.7|5911.8|5905.8|5911.2|5905.2|0
1636359950000|2021-11-08 08:25:50|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636359960000|2021-11-08 08:26:00|5912|5906|5911.7|5905.7|5912|5906|5911.7|5905.7|0
1636359970000|2021-11-08 08:26:10|5911.8|5905.8|5911.8|5905.8|5912.2|5906.2|5911.2|5905.2|0
1636359980000|2021-11-08 08:26:20|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1636359990000|2021-11-08 08:26:30|5911.8|5905.8|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|0
1636360010000|2021-11-08 08:26:50|5912.1|5906.1|5911.2|5905.2|5912.2|5906.2|5910.1|5904.1|0
1636360020000|2021-11-08 08:27:00|5911.7|5905.7|5911.2|5905.2|5912.2|5906.2|5911.2|5905.2|8
1636360030000|2021-11-08 08:27:10|5911.1|5905.1|5909.7|5903.7|5911.1|5905.1|5909.7|5903.7|0
1636360040000|2021-11-08 08:27:20|5910.1|5904.1|5910.1|5904.1|5910.2|5904.2|5910.1|5904.1|0
1636360060000|2021-11-08 08:27:40|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636360070000|2021-11-08 08:27:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|3
1636360080000|2021-11-08 08:28:00|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1636360090000|2021-11-08 08:28:10|5910.6|5904.6|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|14
1636360120000|2021-11-08 08:28:40|5911.7|5905.7|5912.1|5906.1|5912.1|5906.1|5911.7|5905.7|0
1636360130000|2021-11-08 08:28:50|5912.5|5906.5|5912.1|5906.1|5912.5|5906.5|5911.6|5905.6|0
1636360140000|2021-11-08 08:29:00|5911.7|5905.7|5908.6|5902.6|5911.7|5905.7|5908.6|5902.6|4
1636360150000|2021-11-08 08:29:10|5908.5|5902.5|5910|5904|5910|5904|5908.5|5902.5|2
1636360160000|2021-11-08 08:29:20|||||||||2
1636360170000|2021-11-08 08:29:30|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1636360180000|2021-11-08 08:29:40|5910.5|5904.5|5910.6|5904.6|5910.6|5904.6|5910.5|5904.5|0
1636360200000|2021-11-08 08:30:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1636360210000|2021-11-08 08:30:10|5910.1|5904.1|5910.5|5904.5|5910.5|5904.5|5910.1|5904.1|0
1636360230000|2021-11-08 08:30:30|5910.6|5904.6|5912.1|5906.1|5912.1|5906.1|5910.6|5904.6|0
1636360240000|2021-11-08 08:30:40|5912.2|5906.2|5913.6|5907.6|5913.6|5907.6|5912.2|5906.2|2
1636360260000|2021-11-08 08:31:00|5913.5|5907.5|5913.1|5907.1|5913.5|5907.5|5913.1|5907.1|0
1636360320000|2021-11-08 08:32:00|5913|5907|5913|5907|5913|5907|5913|5907|0
1636360330000|2021-11-08 08:32:10|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1636360350000|2021-11-08 08:32:30|5912.6|5906.6|5913.6|5907.6|5913.6|5907.6|5912.5|5906.5|2
1636360360000|2021-11-08 08:32:40|5914.2|5908.2|5912.1|5906.1|5914.2|5908.2|5912.1|5906.1|1
1636360370000|2021-11-08 08:32:50|5912.6|5906.6|5910|5904|5912.6|5906.6|5909.2|5903.2|2
1636360380000|2021-11-08 08:33:00|5909.6|5903.6|5910|5904|5910|5904|5909.6|5903.6|0
1636360390000|2021-11-08 08:33:10|5909.6|5903.6|5910|5904|5910|5904|5909.6|5903.6|0
1636360400000|2021-11-08 08:33:20|5909.6|5903.6|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|0
1636360420000|2021-11-08 08:33:40|5910.7|5904.7|5911.6|5905.6|5912.1|5906.1|5910.7|5904.7|0
1636360440000|2021-11-08 08:34:00|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|1
1636360450000|2021-11-08 08:34:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1636360460000|2021-11-08 08:34:20|5910.2|5904.2|5910.1|5904.1|5910.2|5904.2|5909.6|5903.6|1
1636360480000|2021-11-08 08:34:40|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1636360500000|2021-11-08 08:35:00|5910|5904|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1636360520000|2021-11-08 08:35:20|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.1|5903.1|0
1636360530000|2021-11-08 08:35:30|5910|5904|5909.7|5903.7|5910|5904|5909.7|5903.7|0
1636360540000|2021-11-08 08:35:40|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1636360550000|2021-11-08 08:35:50|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1636360560000|2021-11-08 08:36:00|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1636360600000|2021-11-08 08:36:40|5909.6|5903.6|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|0
1636360620000|2021-11-08 08:37:00|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1636360660000|2021-11-08 08:37:40|5910|5904|5909.6|5903.6|5910|5904|5909.6|5903.6|0
1636360670000|2021-11-08 08:37:50|5910|5904|5910.1|5904.1|5910.1|5904.1|5910|5904|0
1636360680000|2021-11-08 08:38:00|5909.1|5903.1|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|0
1636360740000|2021-11-08 08:39:00|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|1
1636360780000|2021-11-08 08:39:40|5908.5|5902.5|5909.6|5903.6|5909.6|5903.6|5908.5|5902.5|1
1636360790000|2021-11-08 08:39:50|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|1
1636360810000|2021-11-08 08:40:10|5911.1|5905.1|5912.6|5906.6|5912.7|5906.7|5911.1|5905.1|1
1636360870000|2021-11-08 08:41:10|5912.5|5906.5|5911.6|5905.6|5912.5|5906.5|5911.6|5905.6|1
1636360900000|2021-11-08 08:41:40|5911.2|5905.2|5910.1|5904.1|5911.2|5905.2|5910.1|5904.1|3
1636360920000|2021-11-08 08:42:00|5910.2|5904.2|5910|5904|5910.2|5904.2|5909.7|5903.7|1
1636360930000|2021-11-08 08:42:10|5909.7|5903.7|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|0
1636360950000|2021-11-08 08:42:30|5910|5904|5910|5904|5910|5904|5910|5904|0
1636360980000|2021-11-08 08:43:00|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1636360990000|2021-11-08 08:43:10|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|0
1636361020000|2021-11-08 08:43:40|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|2
1636361030000|2021-11-08 08:43:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|1
1636361040000|2021-11-08 08:44:00|5909.6|5903.6|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|0
1636361060000|2021-11-08 08:44:20|5909.7|5903.7|5910.6|5904.6|5910.6|5904.6|5909.7|5903.7|0
1636361100000|2021-11-08 08:45:00|5911.3|5905.3|5912.1|5906.1|5912.1|5906.1|5911.3|5905.3|0
1636361110000|2021-11-08 08:45:10|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1636361120000|2021-11-08 08:45:20|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5912.5|5906.5|0
1636361130000|2021-11-08 08:45:30|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|0
1636361150000|2021-11-08 08:45:50|5913.6|5907.6|5913.4|5907.4|5913.6|5907.6|5913.4|5907.4|2
1636361160000|2021-11-08 08:46:00|5912.6|5906.6|5911.6|5905.6|5912.6|5906.6|5911.6|5905.6|0
1636361200000|2021-11-08 08:46:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1636361210000|2021-11-08 08:46:50|5910.9|5904.9|5910.6|5904.6|5910.9|5904.9|5910.6|5904.6|1
1636361220000|2021-11-08 08:47:00|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|7
1636361250000|2021-11-08 08:47:30|5913.3|5907.3|5913.6|5907.6|5913.6|5907.6|5913.3|5907.3|2
1636361270000|2021-11-08 08:47:50|5917.1|5911.1|5918.2|5912.2|5918.2|5912.2|5917.1|5911.1|3
1636361280000|2021-11-08 08:48:00|5918.6|5912.6|5917.6|5911.6|5918.6|5912.6|5917.6|5911.6|0
1636361290000|2021-11-08 08:48:10|5918.3|5912.3|5921.7|5915.7|5921.7|5915.7|5918.3|5912.3|5
1636361300000|2021-11-08 08:48:20|5921.2|5915.2|5919.7|5913.7|5921.2|5915.2|5919.7|5913.7|2
1636361320000|2021-11-08 08:48:40|5919.6|5913.6|5921.6|5915.6|5921.7|5915.7|5919.2|5913.2|10
1636361330000|2021-11-08 08:48:50|5922.6|5916.6|5922.2|5916.2|5923.8|5917.8|5922.2|5916.2|1
1636361340000|2021-11-08 08:49:00|5922.1|5916.1|5921.7|5915.7|5922.1|5916.1|5921.7|5915.7|1
1636361350000|2021-11-08 08:49:10|5922.1|5916.1|5922.2|5916.2|5922.2|5916.2|5922.1|5916.1|0
1636361360000|2021-11-08 08:49:20|5922.1|5916.1|5921.8|5915.8|5922.1|5916.1|5921.8|5915.8|0
1636361370000|2021-11-08 08:49:30|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636361400000|2021-11-08 08:50:00|5921.7|5915.7|5921.2|5915.2|5922.3|5916.3|5921.2|5915.2|2
1636361410000|2021-11-08 08:50:10|5921.3|5915.3|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|0
1636361420000|2021-11-08 08:50:20|5920.3|5914.3|5920.2|5914.2|5920.3|5914.3|5920.2|5914.2|0
1636361430000|2021-11-08 08:50:30|5920.4|5914.4|5921.7|5915.7|5921.7|5915.7|5920.4|5914.4|0
1636361470000|2021-11-08 08:51:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1636361480000|2021-11-08 08:51:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636361490000|2021-11-08 08:51:30|5921.8|5915.8|5921.7|5915.7|5921.8|5915.8|5921.7|5915.7|0
1636361510000|2021-11-08 08:51:50|5921.8|5915.8|5923.4|5917.4|5923.4|5917.4|5921.8|5915.8|1
1636361520000|2021-11-08 08:52:00|5922.9|5916.9|5922.2|5916.2|5922.9|5916.9|5922.2|5916.2|0
1636361530000|2021-11-08 08:52:10|5922.3|5916.3|5922.7|5916.7|5922.7|5916.7|5922.3|5916.3|0
1636361570000|2021-11-08 08:52:50|5920.7|5914.7|5915.7|5909.7|5920.7|5914.7|5915.7|5909.7|3
1636361580000|2021-11-08 08:53:00|5916.1|5910.1|5916.7|5910.7|5917.2|5911.2|5916.1|5910.1|1
1636361590000|2021-11-08 08:53:10|5917.6|5911.6|5918.2|5912.2|5918.2|5912.2|5917.6|5911.6|1
1636361600000|2021-11-08 08:53:20|5918.6|5912.6|5919.2|5913.2|5919.2|5913.2|5918.6|5912.6|1
1636361620000|2021-11-08 08:53:40|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636361630000|2021-11-08 08:53:50|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636361640000|2021-11-08 08:54:00|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|2
1636361650000|2021-11-08 08:54:10|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|8
1636361690000|2021-11-08 08:54:50|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1636361700000|2021-11-08 08:55:00|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|1
1636361750000|2021-11-08 08:55:50|||||||||1
1636361760000|2021-11-08 08:56:00|5920.8|5914.8|5921.2|5915.2|5921.2|5915.2|5920.2|5914.2|0
1636361780000|2021-11-08 08:56:20|5921.3|5915.3|5922.2|5916.2|5922.2|5916.2|5921.3|5915.3|0
1636361820000|2021-11-08 08:57:00|5922.4|5916.4|5921.3|5915.3|5922.4|5916.4|5921.3|5915.3|1
1636361830000|2021-11-08 08:57:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636361840000|2021-11-08 08:57:20|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|1
1636361860000|2021-11-08 08:57:40|5920.8|5914.8|5917.2|5911.2|5920.8|5914.8|5917.2|5911.2|13
1636361900000|2021-11-08 08:58:20|5917.1|5911.1|5916.7|5910.7|5917.1|5911.1|5916.7|5910.7|0
1636361910000|2021-11-08 08:58:30|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1636361920000|2021-11-08 08:58:40|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636361940000|2021-11-08 08:59:00|5917.1|5911.1|5916.2|5910.2|5917.1|5911.1|5916.2|5910.2|1
1636362000000|2021-11-08 09:00:00|5916.1|5910.1|5913.2|5907.2|5916.1|5910.1|5913.2|5907.2|2
1636362030000|2021-11-08 09:00:30|5913.7|5907.7|5917.2|5911.2|5917.2|5911.2|5913.7|5907.7|1
1636362040000|2021-11-08 09:00:40|5917.4|5911.4|5917.8|5911.8|5917.8|5911.8|5917.4|5911.4|0
1636362050000|2021-11-08 09:00:50|5918.3|5912.3|5921.2|5915.2|5921.7|5915.7|5918.3|5912.3|3
1636362070000|2021-11-08 09:01:10|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1636362080000|2021-11-08 09:01:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636362140000|2021-11-08 09:02:20|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636362170000|2021-11-08 09:02:50|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|1
1636362200000|2021-11-08 09:03:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636362210000|2021-11-08 09:03:30|5921.2|5915.2|5922.2|5916.2|5922.2|5916.2|5921.2|5915.2|3
1636362230000|2021-11-08 09:03:50|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636362240000|2021-11-08 09:04:00|5922.2|5916.2|5922.2|5916.2|5922.7|5916.7|5920.7|5914.7|5
1636362250000|2021-11-08 09:04:10|5922.4|5916.4|5921.7|5915.7|5922.4|5916.4|5921.7|5915.7|1
1636362300000|2021-11-08 09:05:00|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.6|5916.6|1
1636362350000|2021-11-08 09:05:50|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|1
1636362360000|2021-11-08 09:06:00|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636362400000|2021-11-08 09:06:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|3
1636362420000|2021-11-08 09:07:00|5921.2|5915.2|5922.2|5916.2|5922.2|5916.2|5921.2|5915.2|2
1636362460000|2021-11-08 09:07:40|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1636362480000|2021-11-08 09:08:00|5921.7|5915.7|5923.7|5917.7|5923.7|5917.7|5921.7|5915.7|1
1636362510000|2021-11-08 09:08:30|5923.6|5917.6|5922.7|5916.7|5923.6|5917.6|5922.7|5916.7|1
1636362530000|2021-11-08 09:08:50|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636362540000|2021-11-08 09:09:00|5922.1|5916.1|5921.7|5915.7|5922.1|5916.1|5921.7|5915.7|2
1636362560000|2021-11-08 09:09:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636362570000|2021-11-08 09:09:30|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636362580000|2021-11-08 09:09:40|5921.7|5915.7|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|1
1636362600000|2021-11-08 09:10:00|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1636362620000|2021-11-08 09:10:20|5921.3|5915.3|5921.2|5915.2|5921.3|5915.3|5921.2|5915.2|2
1636362630000|2021-11-08 09:10:30|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636362650000|2021-11-08 09:10:50|5921.8|5915.8|5922.7|5916.7|5922.7|5916.7|5921.8|5915.8|0
1636362710000|2021-11-08 09:11:50|5921.8|5915.8|5922.7|5916.7|5922.7|5916.7|5921.8|5915.8|6
1636362770000|2021-11-08 09:12:50|||||||||1
1636362810000|2021-11-08 09:13:30|5923.4|5917.4|5923.7|5917.7|5923.7|5917.7|5923.4|5917.4|5
1636362820000|2021-11-08 09:13:40|5923.2|5917.2|5924.2|5918.2|5924.2|5918.2|5923.2|5917.2|1
1636362830000|2021-11-08 09:13:50|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|2
1636362840000|2021-11-08 09:14:00|5923.8|5917.8|5921.7|5915.7|5923.8|5917.8|5921.7|5915.7|7
1636362880000|2021-11-08 09:14:40|5921.8|5915.8|5922.2|5916.2|5922.7|5916.7|5921.8|5915.8|0
1636362900000|2021-11-08 09:15:00|5923.2|5917.2|5923.2|5917.2|5923.8|5917.8|5922.7|5916.7|6
1636362940000|2021-11-08 09:15:40|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1636362950000|2021-11-08 09:15:50|||||||||1
1636362960000|2021-11-08 09:16:00|5922.2|5916.2|5924.3|5918.3|5924.3|5918.3|5922.2|5916.2|0
1636363000000|2021-11-08 09:16:40|5924.4|5918.4|5923.8|5917.8|5924.4|5918.4|5923.8|5917.8|6
1636363010000|2021-11-08 09:16:50|5924.2|5918.2|5923.8|5917.8|5924.2|5918.2|5923.8|5917.8|2
1636363020000|2021-11-08 09:17:00|5924.3|5918.3|5924.4|5918.4|5924.4|5918.4|5924.3|5918.3|0
1636363070000|2021-11-08 09:17:50|||||||||1
1636363120000|2021-11-08 09:18:40|5924.3|5918.3|5924.4|5918.4|5924.4|5918.4|5924.3|5918.3|1
1636363130000|2021-11-08 09:18:50|||||||||1
1636363140000|2021-11-08 09:19:00|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5
1636363150000|2021-11-08 09:19:10|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|1
1636363160000|2021-11-08 09:19:20|5924.5|5918.5|5926.3|5920.3|5926.3|5920.3|5924.5|5918.5|1
1636363180000|2021-11-08 09:19:40|||||||||2
1636363200000|2021-11-08 09:20:00|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|27
1636363210000|2021-11-08 09:20:10|||||||||9
1636363220000|2021-11-08 09:20:20|||||||||2
1636363230000|2021-11-08 09:20:30|||||||||1
1636363260000|2021-11-08 09:21:00|||||||||4
1636363290000|2021-11-08 09:21:30|||||||||1
1636363300000|2021-11-08 09:21:40|||||||||3
1636363310000|2021-11-08 09:21:50|5927|5921|5926.6|5920.6|5927|5921|5926.6|5920.6|7
1636363320000|2021-11-08 09:22:00|5927|5921|5926.6|5920.6|5927|5921|5926.6|5920.6|1
1636363360000|2021-11-08 09:22:40|5927|5921|5927|5921|5927|5921|5927|5921|0
1636363370000|2021-11-08 09:22:50|||||||||1
1636363390000|2021-11-08 09:23:10|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|0
1636363410000|2021-11-08 09:23:30|5927|5921|5927|5921|5927|5921|5926.6|5920.6|5
1636363420000|2021-11-08 09:23:40|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5
1636363440000|2021-11-08 09:24:00|5926.3|5920.3|5925.9|5919.9|5926.4|5920.4|5925.9|5919.9|8
1636363450000|2021-11-08 09:24:10|5926.3|5920.3|5925.8|5919.8|5926.3|5920.3|5925.8|5919.8|1
1636363460000|2021-11-08 09:24:20|||||||||1
1636363480000|2021-11-08 09:24:40|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1636363490000|2021-11-08 09:24:50|||||||||1
1636363620000|2021-11-08 09:27:00|5926.8|5920.8|5926.9|5920.9|5926.9|5920.9|5926.8|5920.8|0
1636363630000|2021-11-08 09:27:10|5927|5921|5927|5921|5927|5921|5927|5921|0
1636363640000|2021-11-08 09:27:20|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|4
1636363710000|2021-11-08 09:28:30|5927|5921|5927|5921|5927|5921|5927|5921|0
1636363720000|2021-11-08 09:28:40|5926.6|5920.6|5926.5|5920.5|5926.6|5920.6|5926.4|5920.4|2
1636363730000|2021-11-08 09:28:50|5926.6|5920.6|5927.5|5921.5|5927.5|5921.5|5926.6|5920.6|3
1636363740000|2021-11-08 09:29:00|5927|5921|5927|5921|5927.5|5921.5|5926.9|5920.9|5
1636363770000|2021-11-08 09:29:30|5927.1|5921.1|5927|5921|5927.1|5921.1|5927|5921|0
1636363780000|2021-11-08 09:29:40|5926.9|5920.9|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|1
1636363790000|2021-11-08 09:29:50|||||||||1
1636363800000|2021-11-08 09:30:00|5927.5|5921.5|5926.4|5920.4|5927.5|5921.5|5926|5920|12
1636363860000|2021-11-08 09:31:00|5926|5920|5926|5920|5926.4|5920.4|5925.9|5919.9|0
1636363880000|2021-11-08 09:31:20|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1636363890000|2021-11-08 09:31:30|5927.2|5921.2|5927|5921|5927.2|5921.2|5927|5921|1
1636363910000|2021-11-08 09:31:50|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1636363920000|2021-11-08 09:32:00|5927|5921|5927|5921|5927|5921|5927|5921|0
1636363950000|2021-11-08 09:32:30|5928|5922|5927.8|5921.8|5928|5922|5927.8|5921.8|2
1636363960000|2021-11-08 09:32:40|5927|5921|5927|5921|5927|5921|5927|5921|0
1636363980000|2021-11-08 09:33:00|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1636364020000|2021-11-08 09:33:40|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|2
1636364030000|2021-11-08 09:33:50|5926.6|5920.6|5926.5|5920.5|5926.6|5920.6|5926.5|5920.5|1
1636364040000|2021-11-08 09:34:00|5926.4|5920.4|5924.9|5918.9|5926.4|5920.4|5924.4|5918.4|7
1636364100000|2021-11-08 09:35:00|5925|5919|5925.4|5919.4|5925.4|5919.4|5925|5919|0
1636364110000|2021-11-08 09:35:10|5924.9|5918.9|5924.4|5918.4|5924.9|5918.9|5924.4|5918.4|2
1636364120000|2021-11-08 09:35:20|5924|5918|5924.4|5918.4|5925.3|5919.3|5924|5918|0
1636364130000|2021-11-08 09:35:30|5923.9|5917.9|5924|5918|5924|5918|5923.9|5917.9|0
1636364150000|2021-11-08 09:35:50|5924.1|5918.1|5924.4|5918.4|5925.4|5919.4|5924.1|5918.1|0
1636364170000|2021-11-08 09:36:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|2
1636364180000|2021-11-08 09:36:20|5925.3|5919.3|5925.3|5919.3|5925.4|5919.4|5924.9|5918.9|0
1636364190000|2021-11-08 09:36:30|5924.9|5918.9|5925.4|5919.4|5925.4|5919.4|5924.9|5918.9|0
1636364200000|2021-11-08 09:36:40|5926.4|5920.4|5924.9|5918.9|5926.4|5920.4|5924.5|5918.5|1
1636364210000|2021-11-08 09:36:50|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|0
1636364220000|2021-11-08 09:37:00|5925|5919|5925.4|5919.4|5925.4|5919.4|5925|5919|0
1636364230000|2021-11-08 09:37:10|5925.9|5919.9|5926|5920|5926|5920|5925.9|5919.9|1
1636364240000|2021-11-08 09:37:20|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1636364260000|2021-11-08 09:37:40|5926.9|5920.9|5926.5|5920.5|5926.9|5920.9|5926.5|5920.5|0
1636364270000|2021-11-08 09:37:50|||||||||1
1636364290000|2021-11-08 09:38:10|5926.6|5920.6|5926.5|5920.5|5927|5921|5926.5|5920.5|1
1636364310000|2021-11-08 09:38:30|5927|5921|5926.9|5920.9|5927.4|5921.4|5926.5|5920.5|4
1636364330000|2021-11-08 09:38:50|5926.6|5920.6|5927|5921|5927|5921|5926.6|5920.6|0
1636364340000|2021-11-08 09:39:00|5926.5|5920.5|5926.3|5920.3|5926.9|5920.9|5925.9|5919.9|13
1636364350000|2021-11-08 09:39:10|5925.8|5919.8|5926.4|5920.4|5926.4|5920.4|5925.8|5919.8|0
1636364360000|2021-11-08 09:39:20|5925.9|5919.9|5924|5918|5925.9|5919.9|5923.9|5917.9|1
1636364370000|2021-11-08 09:39:30|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|0
1636364400000|2021-11-08 09:40:00|5924|5918|5924|5918|5924|5918|5924|5918|0
1636364420000|2021-11-08 09:40:20|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|1
1636364450000|2021-11-08 09:40:50|5923.4|5917.4|5923.5|5917.5|5923.5|5917.5|5923.4|5917.4|1
1636364460000|2021-11-08 09:41:00|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|0
1636364470000|2021-11-08 09:41:10|5923.8|5917.8|5924.9|5918.9|5924.9|5918.9|5923.8|5917.8|1
1636364480000|2021-11-08 09:41:20|5924.5|5918.5|5924.4|5918.4|5924.5|5918.5|5924.4|5918.4|0
1636364500000|2021-11-08 09:41:40|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|0
1636364520000|2021-11-08 09:42:00|5924.4|5918.4|5923.9|5917.9|5924.4|5918.4|5923.9|5917.9|0
1636364530000|2021-11-08 09:42:10|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636364560000|2021-11-08 09:42:40|5924.9|5918.9|5925.4|5919.4|5925.4|5919.4|5924.4|5918.4|0
1636364570000|2021-11-08 09:42:50|5924.9|5918.9|5925.4|5919.4|5925.4|5919.4|5924.9|5918.9|0
1636364580000|2021-11-08 09:43:00|5924.9|5918.9|5925|5919|5925|5919|5924.9|5918.9|0
1636364590000|2021-11-08 09:43:10|5925.3|5919.3|5925|5919|5925.4|5919.4|5925|5919|0
1636364610000|2021-11-08 09:43:30|5925.4|5919.4|5924.9|5918.9|5925.4|5919.4|5924.9|5918.9|0
1636364640000|2021-11-08 09:44:00|5925|5919|5925.4|5919.4|5925.4|5919.4|5925|5919|0
1636364660000|2021-11-08 09:44:20|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|0
1636364720000|2021-11-08 09:45:20|5925|5919|5925.4|5919.4|5925.4|5919.4|5925|5919|0
1636364740000|2021-11-08 09:45:40|5925.3|5919.3|5924.4|5918.4|5925.3|5919.3|5924.4|5918.4|0
1636364750000|2021-11-08 09:45:50|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|1
1636364760000|2021-11-08 09:46:00|5923.8|5917.8|5923.4|5917.4|5923.8|5917.8|5923.4|5917.4|0
1636364770000|2021-11-08 09:46:10|5923.3|5917.3|5923.4|5917.4|5923.4|5917.4|5922.9|5916.9|0
1636364780000|2021-11-08 09:46:20|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|0
1636364800000|2021-11-08 09:46:40|5923|5917|5922.9|5916.9|5923|5917|5922.9|5916.9|1
1636364810000|2021-11-08 09:46:50|5922.8|5916.8|5923.4|5917.4|5923.4|5917.4|5922.3|5916.3|1
1636364820000|2021-11-08 09:47:00|5922.9|5916.9|5923.4|5917.4|5923.4|5917.4|5922.8|5916.8|1
1636364870000|2021-11-08 09:47:50|5924.2|5918.2|5924.4|5918.4|5924.4|5918.4|5924.2|5918.2|0
1636364880000|2021-11-08 09:48:00|5924|5918|5923.9|5917.9|5924|5918|5923.4|5917.4|0
1636364890000|2021-11-08 09:48:10|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1636364900000|2021-11-08 09:48:20|5924.4|5918.4|5924.4|5918.4|5924.9|5918.9|5924.3|5918.3|0
1636364930000|2021-11-08 09:48:50|5924.9|5918.9|5924.3|5918.3|5924.9|5918.9|5924.3|5918.3|0
1636364940000|2021-11-08 09:49:00|5923.9|5917.9|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|5
1636364950000|2021-11-08 09:49:10|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636365070000|2021-11-08 09:51:10|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1636365080000|2021-11-08 09:51:20|5924.4|5918.4|5924.4|5918.4|5924.8|5918.8|5924.4|5918.4|0
1636365100000|2021-11-08 09:51:40|5924.3|5918.3|5924.3|5918.3|5924.4|5918.4|5924.3|5918.3|0
1636365110000|2021-11-08 09:51:50|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.3|5918.3|0
1636365170000|2021-11-08 09:52:50|5923.7|5917.7|5923.3|5917.3|5923.7|5917.7|5923.3|5917.3|1
1636365180000|2021-11-08 09:53:00|5923.4|5917.4|5924.3|5918.3|5924.3|5918.3|5923.4|5917.4|0
1636365250000|2021-11-08 09:54:10|5924.4|5918.4|5924.9|5918.9|5924.9|5918.9|5924.4|5918.4|0
1636365280000|2021-11-08 09:54:40|5924.4|5918.4|5924.9|5918.9|5924.9|5918.9|5924.4|5918.4|0
1636365300000|2021-11-08 09:55:00|5924.4|5918.4|5924.4|5918.4|5924.9|5918.9|5924.4|5918.4|0
1636365310000|2021-11-08 09:55:10|5924.9|5918.9|5925.4|5919.4|5925.4|5919.4|5924.9|5918.9|0
1636365330000|2021-11-08 09:55:30|5925.3|5919.3|5924.4|5918.4|5925.3|5919.3|5924.4|5918.4|0
1636365340000|2021-11-08 09:55:40|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|1
1636365350000|2021-11-08 09:55:50|5923.9|5917.9|5923.4|5917.4|5923.9|5917.9|5923.4|5917.4|0
1636365360000|2021-11-08 09:56:00|5923.5|5917.5|5923.8|5917.8|5924.4|5918.4|5923.4|5917.4|1
1636365370000|2021-11-08 09:56:10|5923.4|5917.4|5922.3|5916.3|5923.4|5917.4|5922.3|5916.3|2
1636365380000|2021-11-08 09:56:20|5921.8|5915.8|5922.4|5916.4|5922.4|5916.4|5921.8|5915.8|0
1636365390000|2021-11-08 09:56:30|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1636365410000|2021-11-08 09:56:50|5921.4|5915.4|5918.4|5912.4|5921.4|5915.4|5918.3|5912.3|1
1636365420000|2021-11-08 09:57:00|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1636365430000|2021-11-08 09:57:10|5918.7|5912.7|5918.3|5912.3|5918.7|5912.7|5917.8|5911.8|0
1636365460000|2021-11-08 09:57:40|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|1
1636365510000|2021-11-08 09:58:30|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|1
1636365520000|2021-11-08 09:58:40|5915.4|5909.4|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|0
1636365530000|2021-11-08 09:58:50|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|0
1636365540000|2021-11-08 09:59:00|5913.4|5907.4|5913.3|5907.3|5913.4|5907.4|5913.3|5907.3|1
1636365550000|2021-11-08 09:59:10|5913.4|5907.4|5913.3|5907.3|5913.4|5907.4|5913.3|5907.3|0
1636365560000|2021-11-08 09:59:20|5913.4|5907.4|5912.4|5906.4|5913.4|5907.4|5912.4|5906.4|1
1636365570000|2021-11-08 09:59:30|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|1
1636365580000|2021-11-08 09:59:40|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|0
1636365590000|2021-11-08 09:59:50|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1636365600000|2021-11-08 10:00:00|5914.8|5908.8|5912.9|5906.9|5914.8|5908.8|5912.9|5906.9|0
1636365610000|2021-11-08 10:00:10|5913|5907|5913|5907|5913|5907|5913|5907|2
1636365620000|2021-11-08 10:00:20|5911.9|5905.9|5910.3|5904.3|5911.9|5905.9|5910.3|5904.3|2
1636365630000|2021-11-08 10:00:30|5909.8|5903.8|5910.4|5904.4|5910.6|5904.6|5909.8|5903.8|2
1636365640000|2021-11-08 10:00:40|5910.2|5904.2|5908.9|5902.9|5910.2|5904.2|5908.4|5902.4|8
1636365650000|2021-11-08 10:00:50|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|0
1636365660000|2021-11-08 10:01:00|5909.4|5903.4|5909.9|5903.9|5909.9|5903.9|5909.4|5903.4|0
1636365670000|2021-11-08 10:01:10|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1636365680000|2021-11-08 10:01:20|5909|5903|5905.4|5899.4|5909|5903|5904.4|5898.4|5
1636365690000|2021-11-08 10:01:30|5905|5899|5903.3|5897.3|5905|5899|5903.3|5897.3|4
1636365700000|2021-11-08 10:01:40|5901.7|5895.7|5900.9|5894.9|5901.7|5895.7|5900.9|5894.9|2
1636365720000|2021-11-08 10:02:00|5901.7|5895.7|5903.8|5897.8|5904.4|5898.4|5901.7|5895.7|5
1636365730000|2021-11-08 10:02:10|5903.4|5897.4|5904.9|5898.9|5904.9|5898.9|5903.4|5897.4|1
1636365810000|2021-11-08 10:03:30|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|0
1636365840000|2021-11-08 10:04:00|5904|5898|5903.4|5897.4|5904|5898|5903.4|5897.4|1
1636365860000|2021-11-08 10:04:20|5903|5897|5901.9|5895.9|5903|5897|5901.9|5895.9|0
1636365890000|2021-11-08 10:04:50|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|1
1636365900000|2021-11-08 10:05:00|5899.8|5893.8|5899.6|5893.6|5899.8|5893.8|5899.4|5893.4|17
1636365950000|2021-11-08 10:05:50|5899.5|5893.5|5899.6|5893.6|5899.6|5893.6|5899.5|5893.5|1
1636365970000|2021-11-08 10:06:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|1
1636365980000|2021-11-08 10:06:20|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1636366000000|2021-11-08 10:06:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|4
1636366010000|2021-11-08 10:06:50|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|3
1636366020000|2021-11-08 10:07:00|||||||||4
1636366030000|2021-11-08 10:07:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|2
1636366040000|2021-11-08 10:07:20|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|0
1636366050000|2021-11-08 10:07:30|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|0
1636366100000|2021-11-08 10:08:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|8
1636366110000|2021-11-08 10:08:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636366140000|2021-11-08 10:09:00|5903.7|5897.7|5903.7|5897.7|5904.2|5898.2|5902.4|5896.4|8
1636366150000|2021-11-08 10:09:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636366180000|2021-11-08 10:09:40|5903.7|5897.7|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|0
1636366220000|2021-11-08 10:10:20|5902.7|5896.7|5904.2|5898.2|5904.2|5898.2|5902.7|5896.7|5
1636366240000|2021-11-08 10:10:40|5903.8|5897.8|5903.7|5897.7|5903.8|5897.8|5903.7|5897.7|0
1636366250000|2021-11-08 10:10:50|5902.1|5896.1|5903.7|5897.7|5903.7|5897.7|5902.1|5896.1|5
1636366270000|2021-11-08 10:11:10|5904.9|5898.9|5906.7|5900.7|5906.7|5900.7|5904.9|5898.9|3
1636366280000|2021-11-08 10:11:20|5907.2|5901.2|5909.2|5903.2|5909.2|5903.2|5906.7|5900.7|6
1636366290000|2021-11-08 10:11:30|5909.6|5903.6|5911.7|5905.7|5911.7|5905.7|5909.6|5903.6|46
1636366300000|2021-11-08 10:11:40|5911.8|5905.8|5908.7|5902.7|5911.8|5905.8|5908.7|5902.7|7
1636366320000|2021-11-08 10:12:00|5909.6|5903.6|5909.8|5903.8|5910.2|5904.2|5909.6|5903.6|2
1636366330000|2021-11-08 10:12:10|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|1
1636366340000|2021-11-08 10:12:20|||||||||1
1636366350000|2021-11-08 10:12:30|5909.3|5903.3|5905.8|5899.8|5909.3|5903.3|5905.8|5899.8|2
1636366360000|2021-11-08 10:12:40|5906.3|5900.3|5904.3|5898.3|5906.7|5900.7|5904.3|5898.3|1
1636366370000|2021-11-08 10:12:50|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1636366380000|2021-11-08 10:13:00|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.3|5898.3|0
1636366410000|2021-11-08 10:13:30|5904.9|5898.9|5906.8|5900.8|5906.8|5900.8|5904.9|5898.9|0
1636366430000|2021-11-08 10:13:50|5907.3|5901.3|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|0
1636366440000|2021-11-08 10:14:00|5906.3|5900.3|5906.8|5900.8|5907.8|5901.8|5905.8|5899.8|6
1636366470000|2021-11-08 10:14:30|5906.9|5900.9|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|0
1636366490000|2021-11-08 10:14:50|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1636366500000|2021-11-08 10:15:00|5908.3|5902.3|5907.8|5901.8|5908.4|5902.4|5907.8|5901.8|0
1636366510000|2021-11-08 10:15:10|5907.7|5901.7|5907.8|5901.8|5907.8|5901.8|5907.3|5901.3|0
1636366520000|2021-11-08 10:15:20|5907.7|5901.7|5907.3|5901.3|5907.7|5901.7|5907.2|5901.2|2
1636366540000|2021-11-08 10:15:40|5906.9|5900.9|5906.8|5900.8|5906.9|5900.9|5906.8|5900.8|0
1636366550000|2021-11-08 10:15:50|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|0
1636366600000|2021-11-08 10:16:40|5906.5|5900.5|5906.9|5900.9|5906.9|5900.9|5906.3|5900.3|0
1636366610000|2021-11-08 10:16:50|5906.8|5900.8|5906.9|5900.9|5906.9|5900.9|5906.8|5900.8|0
1636366680000|2021-11-08 10:18:00|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|1
1636366730000|2021-11-08 10:18:50|||||||||4
1636366740000|2021-11-08 10:19:00|5908.3|5902.3|5908.4|5902.4|5908.4|5902.4|5906.9|5900.9|10
1636366750000|2021-11-08 10:19:10|5908.2|5902.2|5907.4|5901.4|5908.2|5902.2|5907.4|5901.4|4
1636366760000|2021-11-08 10:19:20|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|0
1636366770000|2021-11-08 10:19:30|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|0
1636366780000|2021-11-08 10:19:40|5907.8|5901.8|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|0
1636366800000|2021-11-08 10:20:00|5907.6|5901.6|5908.4|5902.4|5908.4|5902.4|5907.6|5901.6|0
1636366850000|2021-11-08 10:20:50|||||||||1
1636366860000|2021-11-08 10:21:00|||||||||2
1636366890000|2021-11-08 10:21:30|||||||||2
1636366900000|2021-11-08 10:21:40|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|1
1636366910000|2021-11-08 10:21:50|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|2
1636366970000|2021-11-08 10:22:50|5908|5902|5907.4|5901.4|5908|5902|5907.4|5901.4|1
1636366980000|2021-11-08 10:23:00|5907.3|5901.3|5907|5901|5907.3|5901.3|5906.9|5900.9|1
1636366990000|2021-11-08 10:23:10|5907.5|5901.5|5907.4|5901.4|5908.4|5902.4|5907|5901|1
1636367040000|2021-11-08 10:24:00|5906.3|5900.3|5906.4|5900.4|5906.4|5900.4|5905.3|5899.3|4
1636367050000|2021-11-08 10:24:10|5906.3|5900.3|5907.4|5901.4|5907.4|5901.4|5905.3|5899.3|2
1636367120000|2021-11-08 10:25:20|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|0
1636367130000|2021-11-08 10:25:30|5907.9|5901.9|5907.4|5901.4|5908|5902|5907.4|5901.4|0
1636367180000|2021-11-08 10:26:20|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|0
1636367190000|2021-11-08 10:26:30|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1636367200000|2021-11-08 10:26:40|5908.3|5902.3|5907.9|5901.9|5908.3|5902.3|5907.4|5901.4|2
1636367220000|2021-11-08 10:27:00|5908.4|5902.4|5908.5|5902.5|5909|5903|5908.4|5902.4|1
1636367230000|2021-11-08 10:27:10|5908.9|5902.9|5909|5903|5909|5903|5908.9|5902.9|1
1636367240000|2021-11-08 10:27:20|5908.9|5902.9|5908.5|5902.5|5908.9|5902.9|5908.5|5902.5|18
1636367280000|2021-11-08 10:28:00|5909|5903|5909|5903|5909|5903|5909|5903|0
1636367290000|2021-11-08 10:28:10|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1636367340000|2021-11-08 10:29:00|5907.4|5901.4|5906.9|5900.9|5907.4|5901.4|5906.4|5900.4|7
1636367400000|2021-11-08 10:30:00|5907.4|5901.4|5908|5902|5908|5902|5907.4|5901.4|0
1636367410000|2021-11-08 10:30:10|5907.2|5901.2|5906.4|5900.4|5907.2|5901.2|5905.9|5899.9|3
1636367420000|2021-11-08 10:30:20|5906.3|5900.3|5906.9|5900.9|5906.9|5900.9|5906.3|5900.3|0
1636367450000|2021-11-08 10:30:50|5907|5901|5906.4|5900.4|5907.4|5901.4|5906.4|5900.4|1
1636367460000|2021-11-08 10:31:00|5906.5|5900.5|5906.4|5900.4|5906.5|5900.5|5906.4|5900.4|0
1636367470000|2021-11-08 10:31:10|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|0
1636367510000|2021-11-08 10:31:50|5906.4|5900.4|5907|5901|5907|5901|5906.4|5900.4|1
1636367520000|2021-11-08 10:32:00|5906.9|5900.9|5908.5|5902.5|5908.5|5902.5|5906.8|5900.8|6
1636367560000|2021-11-08 10:32:40|5909|5903|5909|5903|5909|5903|5909|5903|3
1636367580000|2021-11-08 10:33:00|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|2
1636367640000|2021-11-08 10:34:00|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|7
1636367700000|2021-11-08 10:35:00|5908.6|5902.6|5909|5903|5909|5903|5908.6|5902.6|0
1636367730000|2021-11-08 10:35:30|5908.5|5902.5|5908.5|5902.5|5909|5903|5908.5|5902.5|5
1636367750000|2021-11-08 10:35:50|5909|5903|5909|5903|5909|5903|5909|5903|0
1636367790000|2021-11-08 10:36:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1636367810000|2021-11-08 10:36:50|5908.1|5902.1|5908.5|5902.5|5908.6|5902.6|5908.1|5902.1|53
1636367820000|2021-11-08 10:37:00|5908.1|5902.1|5908.2|5902.2|5908.5|5902.5|5908.1|5902.1|0
1636367830000|2021-11-08 10:37:10|5908.6|5902.6|5911|5905|5911|5905|5908.6|5902.6|1
1636367840000|2021-11-08 10:37:20|5911.2|5905.2|5910.8|5904.8|5911.4|5905.4|5910.8|5904.8|1
1636367850000|2021-11-08 10:37:30|5911|5905|5910.6|5904.6|5911|5905|5910.6|5904.6|1
1636367860000|2021-11-08 10:37:40|5910.9|5904.9|5913.2|5907.2|5913.2|5907.2|5910.9|5904.9|1
1636367870000|2021-11-08 10:37:50|5913.1|5907.1|5913|5907|5913.2|5907.2|5912.9|5906.9|4
1636367880000|2021-11-08 10:38:00|5913.6|5907.6|5914.2|5908.2|5914.2|5908.2|5913.6|5907.6|1
1636367890000|2021-11-08 10:38:10|5915.4|5909.4|5915.5|5909.5|5915.5|5909.5|5915|5909|0
1636367900000|2021-11-08 10:38:20|5917.5|5911.5|5917.2|5911.2|5917.5|5911.5|5917.2|5911.2|3
1636367910000|2021-11-08 10:38:30|5917.6|5911.6|5915.6|5909.6|5918.6|5912.6|5915.6|5909.6|22
1636367920000|2021-11-08 10:38:40|||||||||1
1636367940000|2021-11-08 10:39:00|5915.2|5909.2|5914|5908|5915.2|5909.2|5913.5|5907.5|3
1636367950000|2021-11-08 10:39:10|5913.9|5907.9|5913.5|5907.5|5914|5908|5913.5|5907.5|0
1636367960000|2021-11-08 10:39:20|5913.4|5907.4|5912|5906|5913.4|5907.4|5911.5|5905.5|1
1636367970000|2021-11-08 10:39:30|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1636368010000|2021-11-08 10:40:10|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1636368020000|2021-11-08 10:40:20|5911|5905|5911|5905|5911|5905|5911|5905|0
1636368030000|2021-11-08 10:40:30|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|1
1636368040000|2021-11-08 10:40:40|5909.5|5903.5|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|0
1636368060000|2021-11-08 10:41:00|5910.6|5904.6|5910.5|5904.5|5911|5905|5910.5|5904.5|19
1636368070000|2021-11-08 10:41:10|5911.9|5905.9|5914.6|5908.6|5914.6|5908.6|5911.9|5905.9|4
1636368080000|2021-11-08 10:41:20|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|2
1636368090000|2021-11-08 10:41:30|5916.2|5910.2|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|0
1636368100000|2021-11-08 10:41:40|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1636368130000|2021-11-08 10:42:10|5917|5911|5917.1|5911.1|5917.1|5911.1|5917|5911|0
1636368200000|2021-11-08 10:43:20|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|5
1636368220000|2021-11-08 10:43:40|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1636368230000|2021-11-08 10:43:50|5919|5913|5919|5913|5919|5913|5919|5913|0
1636368240000|2021-11-08 10:44:00|5918.5|5912.5|5919|5913|5919.5|5913.5|5918.5|5912.5|9
1636368250000|2021-11-08 10:44:10|||||||||1
1636368260000|2021-11-08 10:44:20|5919.2|5913.2|5919.5|5913.5|5920.1|5914.1|5919.2|5913.2|2
1636368270000|2021-11-08 10:44:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636368280000|2021-11-08 10:44:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1636368290000|2021-11-08 10:44:50|5920.6|5914.6|5920.5|5914.5|5920.6|5914.6|5920.5|5914.5|0
1636368300000|2021-11-08 10:45:00|5920.6|5914.6|5920.6|5914.6|5921.2|5915.2|5920.6|5914.6|1
1636368340000|2021-11-08 10:45:40|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636368350000|2021-11-08 10:45:50|5921.2|5915.2|5920.1|5914.1|5921.2|5915.2|5920.1|5914.1|1
1636368360000|2021-11-08 10:46:00|5920|5914|5919.9|5913.9|5920|5914|5919.9|5913.9|1
1636368370000|2021-11-08 10:46:10|5919.5|5913.5|5919.4|5913.4|5919.6|5913.6|5919|5913|1
1636368380000|2021-11-08 10:46:20|5919.5|5913.5|5920.7|5914.7|5920.7|5914.7|5919.5|5913.5|0
1636368390000|2021-11-08 10:46:30|5920.6|5914.6|5920.7|5914.7|5920.7|5914.7|5920.6|5914.6|0
1636368400000|2021-11-08 10:46:40|5920.6|5914.6|5919.6|5913.6|5920.6|5914.6|5918.2|5912.2|5
1636368410000|2021-11-08 10:46:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1636368450000|2021-11-08 10:47:30|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636368480000|2021-11-08 10:48:00|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1636368490000|2021-11-08 10:48:10|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|0
1636368520000|2021-11-08 10:48:40|5919.8|5913.8|5918.6|5912.6|5919.8|5913.8|5918.6|5912.6|1
1636368540000|2021-11-08 10:49:00|5918.5|5912.5|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|2
1636368560000|2021-11-08 10:49:20|5918.8|5912.8|5919|5913|5919|5913|5918.5|5912.5|1
1636368570000|2021-11-08 10:49:30|5919.1|5913.1|5920|5914|5920.5|5914.5|5918.5|5912.5|2
1636368580000|2021-11-08 10:49:40|5919|5913|5919|5913|5919|5913|5918.9|5912.9|0
1636368590000|2021-11-08 10:49:50|5918.9|5912.9|5919|5913|5919|5913|5918.9|5912.9|0
1636368600000|2021-11-08 10:50:00|5919.4|5913.4|5919.2|5913.2|5919.5|5913.5|5919|5913|0
1636368610000|2021-11-08 10:50:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636368640000|2021-11-08 10:50:40|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5919.1|5913.1|0
1636368650000|2021-11-08 10:50:50|5919|5913|5919|5913|5919|5913|5919|5913|1
1636368660000|2021-11-08 10:51:00|5919.5|5913.5|5919|5913|5920|5914|5919|5913|1
1636368670000|2021-11-08 10:51:10|5919.1|5913.1|5919|5913|5919.1|5913.1|5919|5913|0
1636368680000|2021-11-08 10:51:20|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1636368700000|2021-11-08 10:51:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|1
1636368710000|2021-11-08 10:51:50|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1636368720000|2021-11-08 10:52:00|5919.1|5913.1|5918.6|5912.6|5919.2|5913.2|5918.5|5912.5|1
1636368740000|2021-11-08 10:52:20|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5918.6|5912.6|1
1636368760000|2021-11-08 10:52:40|5920.1|5914.1|5919.1|5913.1|5920.1|5914.1|5919|5913|3
1636368770000|2021-11-08 10:52:50|5919|5913|5918.5|5912.5|5919|5913|5918.5|5912.5|1
1636368790000|2021-11-08 10:53:10|5919.2|5913.2|5919.5|5913.5|5919.6|5913.6|5918.9|5912.9|1
1636368880000|2021-11-08 10:54:40|5919|5913|5919.4|5913.4|5919.4|5913.4|5919|5913|1
1636368900000|2021-11-08 10:55:00|5919|5913|5919.4|5913.4|5919.4|5913.4|5918.8|5912.8|1
1636368950000|2021-11-08 10:55:50|5918.9|5912.9|5918.5|5912.5|5919.5|5913.5|5918.5|5912.5|2
1636368970000|2021-11-08 10:56:10|5918.6|5912.6|5918.9|5912.9|5919.2|5913.2|5918.5|5912.5|0
1636368980000|2021-11-08 10:56:20|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|0
1636368990000|2021-11-08 10:56:30|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|2
1636369060000|2021-11-08 10:57:40|5919.4|5913.4|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|1
1636369070000|2021-11-08 10:57:50|5920|5914|5921.5|5915.5|5921.5|5915.5|5920|5914|2
1636369080000|2021-11-08 10:58:00|5922|5916|5924|5918|5924|5918|5922|5916|30
1636369090000|2021-11-08 10:58:10|5921.5|5915.5|5921.5|5915.5|5922|5916|5921.5|5915.5|21
1636369100000|2021-11-08 10:58:20|5922|5916|5922.5|5916.5|5922.5|5916.5|5922|5916|0
1636369110000|2021-11-08 10:58:30|5922.6|5916.6|5924.7|5918.7|5924.7|5918.7|5922.6|5916.6|5
1636369120000|2021-11-08 10:58:40|5924.6|5918.6|5924.7|5918.7|5924.7|5918.7|5924.6|5918.6|0
1636369140000|2021-11-08 10:59:00|5924.6|5918.6|5924.7|5918.7|5924.7|5918.7|5924.6|5918.6|1
1636369150000|2021-11-08 10:59:10|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|19
1636369160000|2021-11-08 10:59:20|5922.6|5916.6|5922.5|5916.5|5922.6|5916.6|5922.5|5916.5|0
1636369170000|2021-11-08 10:59:30|5922.2|5916.2|5921.6|5915.6|5922.2|5916.2|5921.5|5915.5|1
1636369180000|2021-11-08 10:59:40|5921.5|5915.5|5922|5916|5922|5916|5921.1|5915.1|0
1636369230000|2021-11-08 11:00:30|5922.4|5916.4|5922|5916|5922.4|5916.4|5922|5916|0
1636369240000|2021-11-08 11:00:40|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1636369260000|2021-11-08 11:01:00|5921|5915|5921|5915|5921|5915|5921|5915|1
1636369270000|2021-11-08 11:01:10|5920.6|5914.6|5921|5915|5921|5915|5920.6|5914.6|0
1636369320000|2021-11-08 11:02:00|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1636369330000|2021-11-08 11:02:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636369340000|2021-11-08 11:02:20|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1636369350000|2021-11-08 11:02:30|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636369360000|2021-11-08 11:02:40|5922|5916|5922|5916|5922|5916|5922|5916|6
1636369380000|2021-11-08 11:03:00|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|0
1636369390000|2021-11-08 11:03:10|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1636369400000|2021-11-08 11:03:20|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1636369440000|2021-11-08 11:04:00|5922.5|5916.5|5923|5917|5923.1|5917.1|5922|5916|0
1636369460000|2021-11-08 11:04:20|5922|5916|5922|5916|5922|5916|5921.2|5915.2|1
1636369500000|2021-11-08 11:05:00|5921.5|5915.5|5921.6|5915.6|5921.6|5915.6|5921.5|5915.5|0
1636369510000|2021-11-08 11:05:10|5922|5916|5922|5916|5922|5916|5922|5916|0
1636369520000|2021-11-08 11:05:20|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|1
1636369550000|2021-11-08 11:05:50|5922.5|5916.5|5922.5|5916.5|5922.6|5916.6|5922.5|5916.5|0
1636369570000|2021-11-08 11:06:10|5921.5|5915.5|5921.6|5915.6|5921.6|5915.6|5921|5915|2
1636369580000|2021-11-08 11:06:20|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1636369600000|2021-11-08 11:06:40|5921.6|5915.6|5922|5916|5922|5916|5921.6|5915.6|1
1636369610000|2021-11-08 11:06:50|5922.4|5916.4|5922|5916|5922.4|5916.4|5922|5916|6
1636369620000|2021-11-08 11:07:00|5922.1|5916.1|5922|5916|5922.1|5916.1|5922|5916|0
1636369630000|2021-11-08 11:07:10|5921.5|5915.5|5921.6|5915.6|5921.6|5915.6|5921.5|5915.5|0
1636369660000|2021-11-08 11:07:40|5922.1|5916.1|5921.6|5915.6|5922.1|5916.1|5921.6|5915.6|0
1636369680000|2021-11-08 11:08:00|5922|5916|5922|5916|5922|5916|5922|5916|0
1636369700000|2021-11-08 11:08:20|5921.9|5915.9|5922|5916|5922|5916|5921.9|5915.9|0
1636369720000|2021-11-08 11:08:40|5922.1|5916.1|5920.4|5914.4|5922.5|5916.5|5920.4|5914.4|2
1636369730000|2021-11-08 11:08:50|5920|5914|5920|5914|5920|5914|5919.4|5913.4|4
1636369740000|2021-11-08 11:09:00|5920.5|5914.5|5920.9|5914.9|5920.9|5914.9|5920|5914|0
1636369750000|2021-11-08 11:09:10|5921|5915|5921|5915|5921|5915|5921|5915|0
1636369760000|2021-11-08 11:09:20|5921.3|5915.3|5920.9|5914.9|5921.3|5915.3|5920.9|5914.9|0
1636369770000|2021-11-08 11:09:30|5921|5915|5920.9|5914.9|5921.9|5915.9|5920.9|5914.9|0
1636369780000|2021-11-08 11:09:40|5921.4|5915.4|5921.4|5915.4|5921.9|5915.9|5921.4|5915.4|0
1636369790000|2021-11-08 11:09:50|5920.9|5914.9|5921|5915|5921.4|5915.4|5920.9|5914.9|0
1636369800000|2021-11-08 11:10:00|5921.4|5915.4|5920.9|5914.9|5921.4|5915.4|5920.9|5914.9|0
1636369810000|2021-11-08 11:10:10|5920|5914|5918.4|5912.4|5920|5914|5918.4|5912.4|4
1636369820000|2021-11-08 11:10:20|5919.4|5913.4|5918.9|5912.9|5919.4|5913.4|5918.9|5912.9|1
1636369840000|2021-11-08 11:10:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|4
1636369850000|2021-11-08 11:10:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636369860000|2021-11-08 11:11:00|5916|5910|5914.6|5908.6|5916|5910|5914.4|5908.4|2
1636369870000|2021-11-08 11:11:10|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5914.5|5908.5|0
1636369880000|2021-11-08 11:11:20|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1636369900000|2021-11-08 11:11:40|5914.1|5908.1|5914.5|5908.5|5915|5909|5914|5908|6
1636369920000|2021-11-08 11:12:00|5914|5908|5913.6|5907.6|5914|5908|5913.6|5907.6|1
1636369940000|2021-11-08 11:12:20|||||||||1
1636369980000|2021-11-08 11:13:00|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.1|5906.1|2
1636370020000|2021-11-08 11:13:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1636370050000|2021-11-08 11:14:10|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5912.5|5906.5|0
1636370070000|2021-11-08 11:14:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.1|5906.1|0
1636370080000|2021-11-08 11:14:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1636370100000|2021-11-08 11:15:00|5912.7|5906.7|5913.1|5907.1|5913.1|5907.1|5912.7|5906.7|3
1636370110000|2021-11-08 11:15:10|5913.6|5907.6|5913.6|5907.6|5914|5908|5913.5|5907.5|2
1636370130000|2021-11-08 11:15:30|5914|5908|5912.6|5906.6|5914|5908|5912.6|5906.6|0
1636370140000|2021-11-08 11:15:40|5912.9|5906.9|5913|5907|5913|5907|5912.9|5906.9|0
1636370220000|2021-11-08 11:17:00|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|1
1636370230000|2021-11-08 11:17:10|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|6
1636370240000|2021-11-08 11:17:20|||||||||1
1636370280000|2021-11-08 11:18:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5
1636370360000|2021-11-08 11:19:20|||||||||1
1636370370000|2021-11-08 11:19:30|||||||||1
1636370400000|2021-11-08 11:20:00|5905.6|5899.6|5905.7|5899.7|5905.7|5899.7|5905.6|5899.6|1
1636370470000|2021-11-08 11:21:10|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|2
1636370550000|2021-11-08 11:22:30|5905.6|5899.6|5904.1|5898.1|5905.6|5899.6|5904.1|5898.1|1
1636370570000|2021-11-08 11:22:50|||||||||8
1636370580000|2021-11-08 11:23:00|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|4
1636370600000|2021-11-08 11:23:20|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|0
1636370620000|2021-11-08 11:23:40|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|0
1636370690000|2021-11-08 11:24:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636370700000|2021-11-08 11:25:00|5905|5899|5904.7|5898.7|5905|5899|5904.6|5898.6|0
1636370710000|2021-11-08 11:25:10|5905.1|5899.1|5905|5899|5905.1|5899.1|5905|5899|0
1636370720000|2021-11-08 11:25:20|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|2
1636370730000|2021-11-08 11:25:30|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|0
1636370790000|2021-11-08 11:26:30|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1636370810000|2021-11-08 11:26:50|||||||||1
1636370820000|2021-11-08 11:27:00|5905.8|5899.8|5906.2|5900.2|5906.2|5900.2|5905.8|5899.8|0
1636370840000|2021-11-08 11:27:20|5905.4|5899.4|5905.1|5899.1|5905.4|5899.4|5905.1|5899.1|1
1636370850000|2021-11-08 11:27:30|5905.6|5899.6|5905.5|5899.5|5905.7|5899.7|5905.5|5899.5|0
1636370860000|2021-11-08 11:27:40|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|1
1636370880000|2021-11-08 11:28:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636370900000|2021-11-08 11:28:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1636370920000|2021-11-08 11:28:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636370930000|2021-11-08 11:28:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1636370940000|2021-11-08 11:29:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|2
1636371030000|2021-11-08 11:30:30|5904.9|5898.9|5904.5|5898.5|5904.9|5898.9|5904.5|5898.5|2
1636371080000|2021-11-08 11:31:20|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|3
1636371220000|2021-11-08 11:33:40|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|0
1636371240000|2021-11-08 11:34:00|5904.6|5898.6|5904.5|5898.5|5904.6|5898.6|5904|5898|2
1636371260000|2021-11-08 11:34:20|5904.6|5898.6|5904.5|5898.5|5904.6|5898.6|5904.5|5898.5|0
1636371280000|2021-11-08 11:34:40|5904|5898|5904|5898|5904|5898|5904|5898|0
1636371290000|2021-11-08 11:34:50|5902.8|5896.8|5903.6|5897.6|5903.6|5897.6|5902.1|5896.1|17
1636371300000|2021-11-08 11:35:00|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|15
1636371330000|2021-11-08 11:35:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1636371340000|2021-11-08 11:35:40|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5
1636371350000|2021-11-08 11:35:50|5902.9|5896.9|5903.3|5897.3|5903.3|5897.3|5902.9|5896.9|0
1636371360000|2021-11-08 11:36:00|5903.2|5897.2|5900.3|5894.3|5903.2|5897.2|5900.3|5894.3|10
1636371370000|2021-11-08 11:36:10|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|4
1636371380000|2021-11-08 11:36:20|5902.2|5896.2|5901.6|5895.6|5902.7|5896.7|5901.4|5895.4|5
1636371390000|2021-11-08 11:36:30|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1636371400000|2021-11-08 11:36:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1636371410000|2021-11-08 11:36:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636371460000|2021-11-08 11:37:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1636371480000|2021-11-08 11:38:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636371510000|2021-11-08 11:38:30|5905.6|5899.6|5904.7|5898.7|5905.6|5899.6|5904.7|5898.7|0
1636371540000|2021-11-08 11:39:00|5904.6|5898.6|5904.7|5898.7|5905.2|5899.2|5904.6|5898.6|0
1636371560000|2021-11-08 11:39:20|5905|5899|5904.6|5898.6|5905|5899|5904.6|5898.6|1
1636371570000|2021-11-08 11:39:30|5904.4|5898.4|5904.3|5898.3|5904.4|5898.4|5904.3|5898.3|0
1636371580000|2021-11-08 11:39:40|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1636371600000|2021-11-08 11:40:00|5903.6|5897.6|5904.2|5898.2|5904.2|5898.2|5903.6|5897.6|10
1636371610000|2021-11-08 11:40:10|5904.3|5898.3|5904.6|5898.6|5904.7|5898.7|5904.3|5898.3|0
1636371660000|2021-11-08 11:41:00|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1636371680000|2021-11-08 11:41:20|5904.6|5898.6|5904.7|5898.7|5904.7|5898.7|5904.6|5898.6|0
1636371700000|2021-11-08 11:41:40|5904.8|5898.8|5905.2|5899.2|5905.2|5899.2|5904.8|5898.8|0
1636371760000|2021-11-08 11:42:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636371880000|2021-11-08 11:44:40|5904.6|5898.6|5905|5899|5905|5899|5904.6|5898.6|0
1636371900000|2021-11-08 11:45:00|5904.6|5898.6|5905.2|5899.2|5905.6|5899.6|5904.6|5898.6|12
1636371910000|2021-11-08 11:45:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636371920000|2021-11-08 11:45:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636371960000|2021-11-08 11:46:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|6
1636371970000|2021-11-08 11:46:10|5905.8|5899.8|5905.7|5899.7|5905.8|5899.8|5905.7|5899.7|1
1636372010000|2021-11-08 11:46:50|5905.6|5899.6|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|0
1636372020000|2021-11-08 11:47:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5
1636372070000|2021-11-08 11:47:50|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|1
1636372080000|2021-11-08 11:48:00|5905.8|5899.8|5905.7|5899.7|5905.8|5899.8|5905.7|5899.7|1
1636372090000|2021-11-08 11:48:10|5905.6|5899.6|5905.1|5899.1|5905.7|5899.7|5905.1|5899.1|2
1636372100000|2021-11-08 11:48:20|5904.6|5898.6|5903.7|5897.7|5904.6|5898.6|5903.7|5897.7|1
1636372110000|2021-11-08 11:48:30|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|0
1636372130000|2021-11-08 11:48:50|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5903.6|5897.6|0
1636372140000|2021-11-08 11:49:00|5904.1|5898.1|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|0
1636372180000|2021-11-08 11:49:40|5904.2|5898.2|5903.6|5897.6|5904.2|5898.2|5903.6|5897.6|1
1636372190000|2021-11-08 11:49:50|5904|5898|5904.2|5898.2|5904.7|5898.7|5904|5898|0
1636372200000|2021-11-08 11:50:00|5904.1|5898.1|5903.5|5897.5|5904.1|5898.1|5903.5|5897.5|0
1636372210000|2021-11-08 11:50:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1636372230000|2021-11-08 11:50:30|5903.6|5897.6|5904.3|5898.3|5904.3|5898.3|5903.6|5897.6|0
1636372240000|2021-11-08 11:50:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636372250000|2021-11-08 11:50:50|5904|5898|5903.7|5897.7|5904|5898|5903.7|5897.7|1
1636372260000|2021-11-08 11:51:00|5903.6|5897.6|5904.2|5898.2|5904.2|5898.2|5903.6|5897.6|0
1636372310000|2021-11-08 11:51:50|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|0
1636372320000|2021-11-08 11:52:00|5904.2|5898.2|5903.6|5897.6|5904.2|5898.2|5903.6|5897.6|0
1636372330000|2021-11-08 11:52:10|5903.7|5897.7|5905.2|5899.2|5905.2|5899.2|5903.7|5897.7|0
1636372380000|2021-11-08 11:53:00|5905.7|5899.7|5904.6|5898.6|5905.7|5899.7|5904.6|5898.6|1
1636372390000|2021-11-08 11:53:10|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|0
1636372400000|2021-11-08 11:53:20|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636372420000|2021-11-08 11:53:40|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1636372430000|2021-11-08 11:53:50|5905|5899|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|0
1636372450000|2021-11-08 11:54:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636372460000|2021-11-08 11:54:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636372500000|2021-11-08 11:55:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1636372520000|2021-11-08 11:55:20|5904.1|5898.1|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|0
1636372530000|2021-11-08 11:55:30|5904.1|5898.1|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|0
1636372580000|2021-11-08 11:56:20|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1636372600000|2021-11-08 11:56:40|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5903.6|5897.6|0
1636372610000|2021-11-08 11:56:50|5904.4|5898.4|5904.1|5898.1|5904.4|5898.4|5904.1|5898.1|1
1636372630000|2021-11-08 11:57:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636372690000|2021-11-08 11:58:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636372720000|2021-11-08 11:58:40|5905|5899|5903.6|5897.6|5905|5899|5903.6|5897.6|1
1636372730000|2021-11-08 11:58:50|5903.5|5897.5|5903.1|5897.1|5904|5898|5903.1|5897.1|0
1636372750000|2021-11-08 11:59:10|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1636372790000|2021-11-08 11:59:50|5902.7|5896.7|5902.1|5896.1|5902.7|5896.7|5901.1|5895.1|0
1636372800000|2021-11-08 12:00:00|5902.6|5896.6|5902.6|5896.6|5902.8|5896.8|5901.6|5895.6|1
1636372820000|2021-11-08 12:00:20|5902.8|5896.8|5901.6|5895.6|5902.8|5896.8|5901.6|5895.6|1
1636372840000|2021-11-08 12:00:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1636372850000|2021-11-08 12:00:50|5902.6|5896.6|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|1
1636372860000|2021-11-08 12:01:00|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1636372870000|2021-11-08 12:01:10|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1636372880000|2021-11-08 12:01:20|5904.8|5898.8|5905.1|5899.1|5905.7|5899.7|5904.6|5898.6|5
1636372890000|2021-11-08 12:01:30|5905.2|5899.2|5904.6|5898.6|5905.2|5899.2|5904.6|5898.6|0
1636372900000|2021-11-08 12:01:40|5905.8|5899.8|5904.6|5898.6|5905.8|5899.8|5904.6|5898.6|3
1636372910000|2021-11-08 12:01:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636372930000|2021-11-08 12:02:10|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1636372940000|2021-11-08 12:02:20|5905.1|5899.1|5906.2|5900.2|5906.2|5900.2|5905.1|5899.1|6
1636372960000|2021-11-08 12:02:40|||||||||1
1636372970000|2021-11-08 12:02:50|5907.7|5901.7|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|5
1636372980000|2021-11-08 12:03:00|||||||||2
1636372990000|2021-11-08 12:03:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|2
1636373000000|2021-11-08 12:03:20|5908.9|5902.9|5907.6|5901.6|5908.9|5902.9|5907.6|5901.6|3
1636373010000|2021-11-08 12:03:30|5907.7|5901.7|5907.6|5901.6|5907.7|5901.7|5907.6|5901.6|0
1636373020000|2021-11-08 12:03:40|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|0
1636373030000|2021-11-08 12:03:50|5907.5|5901.5|5906.6|5900.6|5907.5|5901.5|5906.6|5900.6|0
1636373040000|2021-11-08 12:04:00|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|0
1636373060000|2021-11-08 12:04:20|5907.7|5901.7|5907.1|5901.1|5907.7|5901.7|5907.1|5901.1|0
1636373070000|2021-11-08 12:04:30|5907.5|5901.5|5910.1|5904.1|5910.1|5904.1|5907.5|5901.5|2
1636373080000|2021-11-08 12:04:40|5910|5904|5909.1|5903.1|5910|5904|5909.1|5903.1|0
1636373090000|2021-11-08 12:04:50|5909.2|5903.2|5910.6|5904.6|5910.6|5904.6|5909.2|5903.2|1
1636373100000|2021-11-08 12:05:00|5910.7|5904.7|5910.1|5904.1|5910.8|5904.8|5910.1|5904.1|1
1636373110000|2021-11-08 12:05:10|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636373120000|2021-11-08 12:05:20|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1636373150000|2021-11-08 12:05:50|5910|5904|5909.6|5903.6|5910|5904|5909.1|5903.1|0
1636373160000|2021-11-08 12:06:00|5910.1|5904.1|5910.7|5904.7|5910.7|5904.7|5910.1|5904.1|0
1636373170000|2021-11-08 12:06:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1636373200000|2021-11-08 12:06:40|5910.2|5904.2|5910.1|5904.1|5910.2|5904.2|5910.1|5904.1|1
1636373210000|2021-11-08 12:06:50|5910|5904|5909.1|5903.1|5910|5904|5909.1|5903.1|1
1636373230000|2021-11-08 12:07:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1636373280000|2021-11-08 12:08:00|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1636373290000|2021-11-08 12:08:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1636373320000|2021-11-08 12:08:40|5909.3|5903.3|5910.1|5904.1|5910.1|5904.1|5909.3|5903.3|0
1636373340000|2021-11-08 12:09:00|5910|5904|5910.2|5904.2|5910.2|5904.2|5909.6|5903.6|1
1636373360000|2021-11-08 12:09:20|5910.4|5904.4|5909.6|5903.6|5910.4|5904.4|5909.6|5903.6|1
1636373370000|2021-11-08 12:09:30|5910.1|5904.1|5911.6|5905.6|5911.6|5905.6|5910.1|5904.1|0
1636373390000|2021-11-08 12:09:50|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1636373400000|2021-11-08 12:10:00|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|10
1636373410000|2021-11-08 12:10:10|5912.4|5906.4|5912.6|5906.6|5913|5907|5912.1|5906.1|1
1636373420000|2021-11-08 12:10:20|5912.7|5906.7|5912.6|5906.6|5912.7|5906.7|5912.6|5906.6|0
1636373460000|2021-11-08 12:11:00|5912.5|5906.5|5912.1|5906.1|5912.5|5906.5|5912.1|5906.1|0
1636373470000|2021-11-08 12:11:10|5912|5906|5910.1|5904.1|5912|5906|5910.1|5904.1|3
1636373480000|2021-11-08 12:11:20|||||||||1
1636373490000|2021-11-08 12:11:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1636373500000|2021-11-08 12:11:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|2
1636373520000|2021-11-08 12:12:00|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|0
1636373530000|2021-11-08 12:12:10|5911.1|5905.1|5913.1|5907.1|5913.1|5907.1|5911.1|5905.1|0
1636373540000|2021-11-08 12:12:20|5913.2|5907.2|5913.1|5907.1|5913.2|5907.2|5913.1|5907.1|1
1636373550000|2021-11-08 12:12:30|5913.2|5907.2|5913.5|5907.5|5913.5|5907.5|5913.2|5907.2|0
1636373560000|2021-11-08 12:12:40|5913.1|5907.1|5915.1|5909.1|5915.1|5909.1|5912.7|5906.7|4
1636373570000|2021-11-08 12:12:50|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.7|5907.7|0
1636373600000|2021-11-08 12:13:20|5914|5908|5913.6|5907.6|5914.1|5908.1|5913.4|5907.4|1
1636373610000|2021-11-08 12:13:30|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636373620000|2021-11-08 12:13:40|5912.6|5906.6|5912.6|5906.6|5912.7|5906.7|5912.2|5906.2|2
1636373640000|2021-11-08 12:14:00|5911.6|5905.6|5912.7|5906.7|5913|5907|5911.6|5905.6|1
1636373650000|2021-11-08 12:14:10|5913.5|5907.5|5913.1|5907.1|5913.5|5907.5|5913.1|5907.1|0
1636373660000|2021-11-08 12:14:20|5912|5906|5912|5906|5912|5906|5912|5906|0
1636373670000|2021-11-08 12:14:30|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|4
1636373700000|2021-11-08 12:15:00|5914.2|5908.2|5911.6|5905.6|5914.2|5908.2|5911.6|5905.6|13
1636373710000|2021-11-08 12:15:10|5912|5906|5912.1|5906.1|5912.1|5906.1|5912|5906|2
1636373720000|2021-11-08 12:15:20|5912.6|5906.6|5913.2|5907.2|5913.2|5907.2|5912.6|5906.6|1
1636373730000|2021-11-08 12:15:30|5913.6|5907.6|5911.6|5905.6|5913.6|5907.6|5911.6|5905.6|8
1636373740000|2021-11-08 12:15:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1636373750000|2021-11-08 12:15:50|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.3|5906.3|2
1636373770000|2021-11-08 12:16:10|5912.5|5906.5|5912.6|5906.6|5912.7|5906.7|5911.6|5905.6|0
1636373790000|2021-11-08 12:16:30|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5910.7|5904.7|2
1636373800000|2021-11-08 12:16:40|5911.1|5905.1|5911.1|5905.1|5911.2|5905.2|5911.1|5905.1|0
1636373810000|2021-11-08 12:16:50|5911.9|5905.9|5912.2|5906.2|5913.2|5907.2|5911.9|5905.9|1
1636373820000|2021-11-08 12:17:00|5912.1|5906.1|5912.2|5906.2|5912.6|5906.6|5911.6|5905.6|9
1636373830000|2021-11-08 12:17:10|5912.1|5906.1|5911.7|5905.7|5912.1|5906.1|5911.7|5905.7|0
1636373840000|2021-11-08 12:17:20|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|0
1636373850000|2021-11-08 12:17:30|5912.2|5906.2|5912.1|5906.1|5912.2|5906.2|5912.1|5906.1|0
1636373860000|2021-11-08 12:17:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636373870000|2021-11-08 12:17:50|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|2
1636373880000|2021-11-08 12:18:00|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1636373890000|2021-11-08 12:18:10|5911.7|5905.7|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|0
1636373940000|2021-11-08 12:19:00|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|0
1636373970000|2021-11-08 12:19:30|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|1
1636374000000|2021-11-08 12:20:00|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1636374030000|2021-11-08 12:20:30|5914.2|5908.2|5914.8|5908.8|5915.2|5909.2|5914.2|5908.2|1
1636374050000|2021-11-08 12:20:50|5914.3|5908.3|5913.9|5907.9|5914.3|5908.3|5913.9|5907.9|6
1636374060000|2021-11-08 12:21:00|5914|5908|5914|5908|5914|5908|5914|5908|0
1636374110000|2021-11-08 12:21:50|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|0
1636374140000|2021-11-08 12:22:20|5913.8|5907.8|5913.9|5907.9|5913.9|5907.9|5913.8|5907.8|1
1636374170000|2021-11-08 12:22:50|5915.3|5909.3|5914.9|5908.9|5915.3|5909.3|5914.9|5908.9|5
1636374200000|2021-11-08 12:23:20|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|6
1636374240000|2021-11-08 12:24:00|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|6
1636374260000|2021-11-08 12:24:20|5915.8|5909.8|5918.9|5912.9|5918.9|5912.9|5915.8|5909.8|3
1636374270000|2021-11-08 12:24:30|5919.9|5913.9|5920|5914|5920.9|5914.9|5919.9|5913.9|3
1636374290000|2021-11-08 12:24:50|5919.9|5913.9|5920|5914|5920|5914|5919.9|5913.9|0
1636374300000|2021-11-08 12:25:00|5919.9|5913.9|5919.3|5913.3|5919.9|5913.9|5918.9|5912.9|1
1636374310000|2021-11-08 12:25:10|5920.3|5914.3|5919.4|5913.4|5920.3|5914.3|5919.4|5913.4|2
1636374330000|2021-11-08 12:25:30|5919.3|5913.3|5918.4|5912.4|5919.3|5913.3|5917.9|5911.9|10
1636374340000|2021-11-08 12:25:40|5917.9|5911.9|5916.8|5910.8|5917.9|5911.9|5916.8|5910.8|2
1636374350000|2021-11-08 12:25:50|5914.3|5908.3|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|3
1636374360000|2021-11-08 12:26:00|5912.9|5906.9|5909.8|5903.8|5912.9|5906.9|5909.8|5903.8|12
1636374370000|2021-11-08 12:26:10|5910.4|5904.4|5912.8|5906.8|5912.8|5906.8|5910.4|5904.4|1
1636374380000|2021-11-08 12:26:20|5911.8|5905.8|5913.3|5907.3|5913.3|5907.3|5911.8|5905.8|0
1636374390000|2021-11-08 12:26:30|5913.8|5907.8|5913.3|5907.3|5913.8|5907.8|5913.3|5907.3|0
1636374400000|2021-11-08 12:26:40|5913.8|5907.8|5914.8|5908.8|5914.8|5908.8|5913.3|5907.3|1
1636374410000|2021-11-08 12:26:50|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|4
1636374420000|2021-11-08 12:27:00|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636374430000|2021-11-08 12:27:10|5913.4|5907.4|5912.9|5906.9|5913.4|5907.4|5912.9|5906.9|5
1636374480000|2021-11-08 12:28:00|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|0
1636374490000|2021-11-08 12:28:10|5913|5907|5912.9|5906.9|5913|5907|5912.9|5906.9|11
1636374510000|2021-11-08 12:28:30|5913|5907|5913|5907|5913|5907|5913|5907|0
1636374520000|2021-11-08 12:28:40|5912.9|5906.9|5913|5907|5913|5907|5912.9|5906.9|0
1636374530000|2021-11-08 12:28:50|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|1
1636374550000|2021-11-08 12:29:10|||||||||5
1636374590000|2021-11-08 12:29:50|5914.4|5908.4|5914.3|5908.3|5914.4|5908.4|5914.3|5908.3|3
1636374600000|2021-11-08 12:30:00|5913.9|5907.9|5911.3|5905.3|5913.9|5907.9|5911.3|5905.3|6
1636374610000|2021-11-08 12:30:10|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|0
1636374630000|2021-11-08 12:30:30|||||||||2
1636374640000|2021-11-08 12:30:40|5910.3|5904.3|5909.8|5903.8|5910.3|5904.3|5909.8|5903.8|0
1636374650000|2021-11-08 12:30:50|5910.3|5904.3|5909.8|5903.8|5910.3|5904.3|5909.8|5903.8|0
1636374660000|2021-11-08 12:31:00|5909.9|5903.9|5910.3|5904.3|5910.3|5904.3|5909.8|5903.8|0
1636374670000|2021-11-08 12:31:10|5909.8|5903.8|5909.4|5903.4|5909.8|5903.8|5909.4|5903.4|0
1636374680000|2021-11-08 12:31:20|5909.2|5903.2|5908.9|5902.9|5909.2|5903.2|5908.9|5902.9|7
1636374690000|2021-11-08 12:31:30|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|3
1636374700000|2021-11-08 12:31:40|5908.9|5902.9|5908.4|5902.4|5908.9|5902.9|5907.6|5901.6|16
1636374710000|2021-11-08 12:31:50|5908.3|5902.3|5906.8|5900.8|5908.4|5902.4|5906.8|5900.8|10
1636374720000|2021-11-08 12:32:00|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5906.9|5900.9|0
1636374730000|2021-11-08 12:32:10|5907.4|5901.4|5906.8|5900.8|5907.4|5901.4|5906.8|5900.8|0
1636374750000|2021-11-08 12:32:30|5906.9|5900.9|5907.3|5901.3|5907.3|5901.3|5906.9|5900.9|0
1636374760000|2021-11-08 12:32:40|5906.9|5900.9|5905.3|5899.3|5906.9|5900.9|5904.8|5898.8|2
1636374770000|2021-11-08 12:32:50|5904.9|5898.9|5904.3|5898.3|5904.9|5898.9|5904.3|5898.3|0
1636374780000|2021-11-08 12:33:00|5904.5|5898.5|5905.4|5899.4|5905.4|5899.4|5904.4|5898.4|0
1636374790000|2021-11-08 12:33:10|5904.8|5898.8|5905.8|5899.8|5905.9|5899.9|5904.8|5898.8|0
1636374800000|2021-11-08 12:33:20|5905.5|5899.5|5904.5|5898.5|5905.9|5899.9|5903.9|5897.9|4
1636374810000|2021-11-08 12:33:30|5903.4|5897.4|5903.8|5897.8|5903.8|5897.8|5903.4|5897.4|3
1636374820000|2021-11-08 12:33:40|5903.9|5897.9|5903.9|5897.9|5904.4|5898.4|5903.6|5897.6|5
1636374830000|2021-11-08 12:33:50|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636374840000|2021-11-08 12:34:00|5905.2|5899.2|5903.1|5897.1|5905.2|5899.2|5903|5897|0
1636374850000|2021-11-08 12:34:10|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1636374860000|2021-11-08 12:34:20|5903.1|5897.1|5903|5897|5903.5|5897.5|5903|5897|0
1636374880000|2021-11-08 12:34:40|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1636374890000|2021-11-08 12:34:50|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|2
1636374940000|2021-11-08 12:35:40|5903|5897|5903.4|5897.4|5903.4|5897.4|5902.9|5896.9|0
1636374950000|2021-11-08 12:35:50|5903.5|5897.5|5904.4|5898.4|5905|5899|5903.5|5897.5|1
1636374960000|2021-11-08 12:36:00|5904.6|5898.6|5905.4|5899.4|5905.4|5899.4|5904.6|5898.6|0
1636374970000|2021-11-08 12:36:10|5904.5|5898.5|5904.9|5898.9|5905|5899|5904.5|5898.5|1
1636374980000|2021-11-08 12:36:20|5904.5|5898.5|5904.4|5898.4|5904.5|5898.5|5904.4|5898.4|0
1636374990000|2021-11-08 12:36:30|5904.9|5898.9|5905|5899|5905|5899|5904.9|5898.9|0
1636375000000|2021-11-08 12:36:40|5905.9|5899.9|5904.9|5898.9|5905.9|5899.9|5904.9|5898.9|0
1636375010000|2021-11-08 12:36:50|5905|5899|5905|5899|5905|5899|5905|5899|0
1636375020000|2021-11-08 12:37:00|5905.5|5899.5|5904.4|5898.4|5905.8|5899.8|5903.5|5897.5|3
1636375030000|2021-11-08 12:37:10|5904.3|5898.3|5904.4|5898.4|5904.4|5898.4|5904.3|5898.3|0
1636375050000|2021-11-08 12:37:30|5899.4|5893.4|5899.8|5893.8|5899.8|5893.8|5899.4|5893.4|70
1636375060000|2021-11-08 12:37:40|5899.7|5893.7|5899.8|5893.8|5899.8|5893.8|5899.7|5893.7|0
1636375070000|2021-11-08 12:37:50|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|6
1636375080000|2021-11-08 12:38:00|5898.8|5892.8|5899.8|5893.8|5899.8|5893.8|5898.8|5892.8|0
1636375110000|2021-11-08 12:38:30|5900.2|5894.2|5900.4|5894.4|5900.8|5894.8|5900.2|5894.2|2
1636375120000|2021-11-08 12:38:40|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636375130000|2021-11-08 12:38:50|5901.8|5895.8|5901.4|5895.4|5901.8|5895.8|5900.9|5894.9|1
1636375140000|2021-11-08 12:39:00|5901.3|5895.3|5901.4|5895.4|5901.4|5895.4|5901.3|5895.3|0
1636375150000|2021-11-08 12:39:10|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.4|5894.4|4
1636375160000|2021-11-08 12:39:20|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5900.9|5894.9|0
1636375170000|2021-11-08 12:39:30|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|4
1636375180000|2021-11-08 12:39:40|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1636375190000|2021-11-08 12:39:50|5902|5896|5903.9|5897.9|5903.9|5897.9|5902|5896|7
1636375200000|2021-11-08 12:40:00|5903.8|5897.8|5904.3|5898.3|5904.3|5898.3|5903.8|5897.8|0
1636375210000|2021-11-08 12:40:10|5905.8|5899.8|5905.9|5899.9|5905.9|5899.9|5905.8|5899.8|0
1636375220000|2021-11-08 12:40:20|5905.8|5899.8|5904.3|5898.3|5905.8|5899.8|5904.3|5898.3|7
1636375240000|2021-11-08 12:40:40|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1636375250000|2021-11-08 12:40:50|5904.3|5898.3|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|0
1636375260000|2021-11-08 12:41:00|5903.3|5897.3|5901.9|5895.9|5903.3|5897.3|5901.9|5895.9|11
1636375270000|2021-11-08 12:41:10|5902.3|5896.3|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|0
1636375290000|2021-11-08 12:41:30|5902.9|5896.9|5903.4|5897.4|5903.4|5897.4|5902.4|5896.4|2
1636375300000|2021-11-08 12:41:40|5903.3|5897.3|5901.3|5895.3|5905.4|5899.4|5901.3|5895.3|9
1636375310000|2021-11-08 12:41:50|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|3
1636375320000|2021-11-08 12:42:00|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|2
1636375330000|2021-11-08 12:42:10|5897.4|5891.4|5898.8|5892.8|5898.8|5892.8|5897.4|5891.4|23
1636375340000|2021-11-08 12:42:20|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1636375350000|2021-11-08 12:42:30|||||||||2
1636375360000|2021-11-08 12:42:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1636375370000|2021-11-08 12:42:50|5896.8|5890.8|5894.2|5888.2|5896.8|5890.8|5894.2|5888.2|3
1636375380000|2021-11-08 12:43:00|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.4|5888.4|0
1636375390000|2021-11-08 12:43:10|5895.8|5889.8|5895.3|5889.3|5896.8|5890.8|5895.3|5889.3|8
1636375400000|2021-11-08 12:43:20|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1636375410000|2021-11-08 12:43:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1636375440000|2021-11-08 12:44:00|5895.8|5889.8|5897.8|5891.8|5897.8|5891.8|5895.8|5889.8|6
1636375450000|2021-11-08 12:44:10|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|1
1636375470000|2021-11-08 12:44:30|5898.4|5892.4|5898.8|5892.8|5898.8|5892.8|5898.4|5892.4|0
1636375480000|2021-11-08 12:44:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|3
1636375500000|2021-11-08 12:45:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|10
1636375510000|2021-11-08 12:45:10|5897.4|5891.4|5897.9|5891.9|5897.9|5891.9|5897.4|5891.4|3
1636375520000|2021-11-08 12:45:20|||||||||1
1636375560000|2021-11-08 12:46:00|5895.9|5889.9|5894.9|5888.9|5895.9|5889.9|5894.9|5888.9|11
1636375580000|2021-11-08 12:46:20|5893.7|5887.7|5895.3|5889.3|5895.3|5889.3|5893.7|5887.7|2
1636375590000|2021-11-08 12:46:30|||||||||1
1636375610000|2021-11-08 12:46:50|5895.8|5889.8|5897.9|5891.9|5898.4|5892.4|5895.8|5889.8|6
1636375620000|2021-11-08 12:47:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|1
1636375640000|2021-11-08 12:47:20|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|1
1636375650000|2021-11-08 12:47:30|5897.4|5891.4|5898.4|5892.4|5898.4|5892.4|5896.4|5890.4|3
1636375660000|2021-11-08 12:47:40|5897.6|5891.6|5896.8|5890.8|5897.6|5891.6|5896.8|5890.8|5
1636375710000|2021-11-08 12:48:30|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1636375720000|2021-11-08 12:48:40|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|6
1636375730000|2021-11-08 12:48:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1636375740000|2021-11-08 12:49:00|5897.4|5891.4|5894.8|5888.8|5897.4|5891.4|5894.8|5888.8|20
1636375780000|2021-11-08 12:49:40|5894.3|5888.3|5894.3|5888.3|5894.7|5888.7|5894.3|5888.3|1
1636375790000|2021-11-08 12:49:50|||||||||1
1636375800000|2021-11-08 12:50:00|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5892.8|5886.8|5
1636375820000|2021-11-08 12:50:20|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1636375840000|2021-11-08 12:50:40|5892.8|5886.8|5893.8|5887.8|5893.8|5887.8|5892.8|5886.8|2
1636375860000|2021-11-08 12:51:00|5893.7|5887.7|5893.3|5887.3|5893.7|5887.7|5893.2|5887.2|1
1636375870000|2021-11-08 12:51:10|5892.8|5886.8|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|0
1636375880000|2021-11-08 12:51:20|5893.2|5887.2|5893.3|5887.3|5893.3|5887.3|5893.2|5887.2|1
1636375900000|2021-11-08 12:51:40|||||||||11
1636375920000|2021-11-08 12:52:00|5893.4|5887.4|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|2
1636375930000|2021-11-08 12:52:10|5894.5|5888.5|5894.8|5888.8|5895|5889|5894.5|5888.5|2
1636375940000|2021-11-08 12:52:20|5895.3|5889.3|5893.4|5887.4|5895.3|5889.3|5893.4|5887.4|1
1636375950000|2021-11-08 12:52:30|5893.8|5887.8|5894.3|5888.3|5894.8|5888.8|5893.8|5887.8|0
1636375960000|2021-11-08 12:52:40|5894.4|5888.4|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|0
1636375980000|2021-11-08 12:53:00|||||||||1
1636376000000|2021-11-08 12:53:20|5894.2|5888.2|5893.3|5887.3|5894.2|5888.2|5893.3|5887.3|4
1636376010000|2021-11-08 12:53:30|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|0
1636376030000|2021-11-08 12:53:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|1
1636376040000|2021-11-08 12:54:00|5892.8|5886.8|5894.3|5888.3|5894.7|5888.7|5892.8|5886.8|26
1636376050000|2021-11-08 12:54:10|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|3
1636376060000|2021-11-08 12:54:20|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1636376070000|2021-11-08 12:54:30|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|0
1636376100000|2021-11-08 12:55:00|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.8|5888.8|2
1636376110000|2021-11-08 12:55:10|5895.4|5889.4|5894.3|5888.3|5895.4|5889.4|5894.3|5888.3|3
1636376130000|2021-11-08 12:55:30|5894.8|5888.8|5894.8|5888.8|5895.8|5889.8|5894.8|5888.8|2
1636376150000|2021-11-08 12:55:50|5895.3|5889.3|5895.5|5889.5|5895.5|5889.5|5895.3|5889.3|2
1636376160000|2021-11-08 12:56:00|5896.3|5890.3|5896.4|5890.4|5896.4|5890.4|5896.2|5890.2|1
1636376170000|2021-11-08 12:56:10|5896.9|5890.9|5896.8|5890.8|5897.4|5891.4|5896.8|5890.8|0
1636376190000|2021-11-08 12:56:30|5897.2|5891.2|5897.3|5891.3|5897.4|5891.4|5897.2|5891.2|2
1636376200000|2021-11-08 12:56:40|5897.8|5891.8|5897.9|5891.9|5898.3|5892.3|5897.8|5891.8|4
1636376220000|2021-11-08 12:57:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1636376230000|2021-11-08 12:57:10|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.4|5891.4|2
1636376240000|2021-11-08 12:57:20|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|1
1636376250000|2021-11-08 12:57:30|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|1
1636376290000|2021-11-08 12:58:10|5897.8|5891.8|5897.4|5891.4|5897.8|5891.8|5897.4|5891.4|0
1636376310000|2021-11-08 12:58:30|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|2
1636376320000|2021-11-08 12:58:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1636376330000|2021-11-08 12:58:50|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1636376340000|2021-11-08 12:59:00|5897.5|5891.5|5898.4|5892.4|5898.4|5892.4|5897.5|5891.5|6
1636376350000|2021-11-08 12:59:10|||||||||5
1636376360000|2021-11-08 12:59:20|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|54
1636376370000|2021-11-08 12:59:30|5900.6|5894.6|5901|5895|5901|5895|5900.6|5894.6|4
1636376380000|2021-11-08 12:59:40|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|3
1636376390000|2021-11-08 12:59:50|5902.5|5896.5|5903|5897|5903.1|5897.1|5902.5|5896.5|18
1636376400000|2021-11-08 13:00:00|5903.1|5897.1|5904|5898|5904.6|5898.6|5902.4|5896.4|12
1636376410000|2021-11-08 13:00:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.5|5896.5|3
1636376430000|2021-11-08 13:00:30|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1636376440000|2021-11-08 13:00:40|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903|5897|3
1636376480000|2021-11-08 13:01:20|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5901|5895|9
1636376490000|2021-11-08 13:01:30|5900.9|5894.9|5900|5894|5901.4|5895.4|5900|5894|1
1636376500000|2021-11-08 13:01:40|5900.5|5894.5|5900.4|5894.4|5900.5|5894.5|5900.4|5894.4|0
1636376510000|2021-11-08 13:01:50|5900|5894|5900.5|5894.5|5900.5|5894.5|5900|5894|7
1636376520000|2021-11-08 13:02:00|5900|5894|5901.4|5895.4|5901.4|5895.4|5900|5894|0
1636376530000|2021-11-08 13:02:10|5900.9|5894.9|5900|5894|5900.9|5894.9|5899.8|5893.8|0
1636376540000|2021-11-08 13:02:20|5899.9|5893.9|5899.4|5893.4|5900|5894|5899.4|5893.4|0
1636376560000|2021-11-08 13:02:40|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|1
1636376570000|2021-11-08 13:02:50|5900.4|5894.4|5900|5894|5900.4|5894.4|5899.9|5893.9|0
1636376580000|2021-11-08 13:03:00|5900.1|5894.1|5900.9|5894.9|5900.9|5894.9|5900.1|5894.1|0
1636376590000|2021-11-08 13:03:10|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1636376600000|2021-11-08 13:03:20|5899.4|5893.4|5898.8|5892.8|5899.4|5893.4|5898.8|5892.8|0
1636376610000|2021-11-08 13:03:30|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898|5892|0
1636376620000|2021-11-08 13:03:40|5898.5|5892.5|5897.5|5891.5|5898.5|5892.5|5896.9|5890.9|2
1636376630000|2021-11-08 13:03:50|5896.9|5890.9|5897.3|5891.3|5897.4|5891.4|5896.9|5890.9|0
1636376640000|2021-11-08 13:04:00|5896.9|5890.9|5897.4|5891.4|5899.9|5893.9|5896.9|5890.9|4
1636376650000|2021-11-08 13:04:10|5897.3|5891.3|5893.8|5887.8|5897.3|5891.3|5893.5|5887.5|2
1636376660000|2021-11-08 13:04:20|5893.4|5887.4|5893.5|5887.5|5894|5888|5893.4|5887.4|0
1636376670000|2021-11-08 13:04:30|5893.6|5887.6|5893.9|5887.9|5894.5|5888.5|5893.4|5887.4|1
1636376680000|2021-11-08 13:04:40|5893.7|5887.7|5893.9|5887.9|5893.9|5887.9|5893|5887|0
1636376700000|2021-11-08 13:05:00|5893|5887|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|4
1636376720000|2021-11-08 13:05:20|||||||||10
1636376730000|2021-11-08 13:05:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|0
1636376750000|2021-11-08 13:05:50|5893|5887|5893.5|5887.5|5893.6|5887.6|5893|5887|1
1636376770000|2021-11-08 13:06:10|||||||||1
1636376780000|2021-11-08 13:06:20|5893.4|5887.4|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|1
1636376790000|2021-11-08 13:06:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|1
1636376800000|2021-11-08 13:06:40|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1636376810000|2021-11-08 13:06:50|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1636376820000|2021-11-08 13:07:00|5893|5887|5893.5|5887.5|5893.5|5887.5|5892.6|5886.6|20
1636376850000|2021-11-08 13:07:30|5894.3|5888.3|5893.5|5887.5|5894.3|5888.3|5893.5|5887.5|1
1636376860000|2021-11-08 13:07:40|5893.6|5887.6|5893.5|5887.5|5894|5888|5893.1|5887.1|1
1636376870000|2021-11-08 13:07:50|5894|5888|5894.1|5888.1|5894.1|5888.1|5894|5888|0
1636376880000|2021-11-08 13:08:00|5894.9|5888.9|5895.5|5889.5|5896|5890|5894.9|5888.9|8
1636376890000|2021-11-08 13:08:10|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|0
1636376910000|2021-11-08 13:08:30|5895.6|5889.6|5895|5889|5896|5890|5895|5889|1
1636376920000|2021-11-08 13:08:40|5895.4|5889.4|5895|5889|5895.4|5889.4|5895|5889|0
1636376930000|2021-11-08 13:08:50|5893.9|5887.9|5894|5888|5894.4|5888.4|5893.9|5887.9|2
1636376940000|2021-11-08 13:09:00|5893.5|5887.5|5894|5888|5895|5889|5893.5|5887.5|21
1636376950000|2021-11-08 13:09:10|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|0
1636376960000|2021-11-08 13:09:20|5894.6|5888.6|5894.5|5888.5|5895|5889|5894.5|5888.5|0
1636376990000|2021-11-08 13:09:50|||||||||1
1636377000000|2021-11-08 13:10:00|5894.9|5888.9|5894.5|5888.5|5895.4|5889.4|5894.4|5888.4|6
1636377010000|2021-11-08 13:10:10|5894.4|5888.4|5894.4|5888.4|5894.5|5888.5|5894.4|5888.4|0
1636377020000|2021-11-08 13:10:20|5894.5|5888.5|5894.4|5888.4|5894.5|5888.5|5894.4|5888.4|0
1636377030000|2021-11-08 13:10:30|5894.5|5888.5|5895.3|5889.3|5895.3|5889.3|5894.5|5888.5|0
1636377040000|2021-11-08 13:10:40|5896|5890|5894.9|5888.9|5896|5890|5894.9|5888.9|12
1636377050000|2021-11-08 13:10:50|5895.3|5889.3|5895.3|5889.3|5895.4|5889.4|5894.9|5888.9|6
1636377060000|2021-11-08 13:11:00|5895.7|5889.7|5896.6|5890.6|5896.6|5890.6|5895.4|5889.4|12
1636377070000|2021-11-08 13:11:10|5895.3|5889.3|5894.9|5888.9|5895.3|5889.3|5894.9|5888.9|0
1636377080000|2021-11-08 13:11:20|5894.8|5888.8|5894.4|5888.4|5894.8|5888.8|5894.4|5888.4|2
1636377090000|2021-11-08 13:11:30|5894.5|5888.5|5894.4|5888.4|5894.5|5888.5|5894.4|5888.4|0
1636377100000|2021-11-08 13:11:40|5894.5|5888.5|5894.9|5888.9|5895.4|5889.4|5894.5|5888.5|2
1636377110000|2021-11-08 13:11:50|5895.4|5889.4|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|2
1636377120000|2021-11-08 13:12:00|5895.3|5889.3|5896|5890|5896.9|5890.9|5894.9|5888.9|15
1636377130000|2021-11-08 13:12:10|5896.9|5890.9|5896.4|5890.4|5897.4|5891.4|5896.3|5890.3|2
1636377160000|2021-11-08 13:12:40|5896.3|5890.3|5895.9|5889.9|5896.3|5890.3|5895.9|5889.9|0
1636377180000|2021-11-08 13:13:00|5895.8|5889.8|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|1
1636377190000|2021-11-08 13:13:10|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1636377210000|2021-11-08 13:13:30|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|2
1636377220000|2021-11-08 13:13:40|5895.4|5889.4|5896.2|5890.2|5896.3|5890.3|5895.4|5889.4|0
1636377230000|2021-11-08 13:13:50|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.2|5890.2|0
1636377240000|2021-11-08 13:14:00|5896.8|5890.8|5897.4|5891.4|5897.4|5891.4|5896.8|5890.8|1
1636377270000|2021-11-08 13:14:30|5897|5891|5900.4|5894.4|5900.6|5894.6|5897|5891|11
1636377280000|2021-11-08 13:14:40|5900|5894|5900|5894|5900.1|5894.1|5899.9|5893.9|0
1636377290000|2021-11-08 13:14:50|5900.4|5894.4|5900|5894|5900.4|5894.4|5899.6|5893.6|0
1636377300000|2021-11-08 13:15:00|5899.5|5893.5|5900.1|5894.1|5900.1|5894.1|5899.5|5893.5|0
1636377310000|2021-11-08 13:15:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|1
1636377320000|2021-11-08 13:15:20|5899.4|5893.4|5898.5|5892.5|5899.4|5893.4|5898.1|5892.1|2
1636377330000|2021-11-08 13:15:30|5898.1|5892.1|5898.5|5892.5|5898.5|5892.5|5898.1|5892.1|0
1636377350000|2021-11-08 13:15:50|5898.1|5892.1|5898.5|5892.5|5899|5893|5898.1|5892.1|1
1636377380000|2021-11-08 13:16:20|5897|5891|5896.4|5890.4|5897|5891|5896.4|5890.4|11
1636377390000|2021-11-08 13:16:30|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|1
1636377400000|2021-11-08 13:16:40|5895.4|5889.4|5895.4|5889.4|5896|5890|5894.9|5888.9|2
1636377410000|2021-11-08 13:16:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1636377420000|2021-11-08 13:17:00|5896|5890|5896|5890|5896|5890|5895.4|5889.4|0
1636377440000|2021-11-08 13:17:20|||||||||2
1636377450000|2021-11-08 13:17:30|5895.5|5889.5|5895|5889|5895.6|5889.6|5895|5889|0
1636377460000|2021-11-08 13:17:40|5895.6|5889.6|5894.6|5888.6|5895.6|5889.6|5894.6|5888.6|2
1636377470000|2021-11-08 13:17:50|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|2
1636377480000|2021-11-08 13:18:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1636377500000|2021-11-08 13:18:20|5894.5|5888.5|5893.5|5887.5|5894.5|5888.5|5893.5|5887.5|1
1636377510000|2021-11-08 13:18:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|1
1636377520000|2021-11-08 13:18:40|||||||||1
1636377530000|2021-11-08 13:18:50|5893.4|5887.4|5886.6|5880.6|5893.4|5887.4|5886.6|5880.6|20
1636377540000|2021-11-08 13:19:00|5886.7|5880.7|5887.4|5881.4|5887.7|5881.7|5886.7|5880.7|6
1636377560000|2021-11-08 13:19:20|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1636377580000|2021-11-08 13:19:40|5887.8|5881.8|5888.6|5882.6|5888.6|5882.6|5887.8|5881.8|0
1636377590000|2021-11-08 13:19:50|5888.4|5882.4|5885.8|5879.8|5888.4|5882.4|5885.8|5879.8|3
1636377600000|2021-11-08 13:20:00|5886.3|5880.3|5885.8|5879.8|5886.3|5880.3|5885.8|5879.8|0
1636377610000|2021-11-08 13:20:10|5885.6|5879.6|5885.8|5879.8|5885.8|5879.8|5885.6|5879.6|3
1636377620000|2021-11-08 13:20:20|5885.3|5879.3|5884.9|5878.9|5885.3|5879.3|5884.8|5878.8|9
1636377630000|2021-11-08 13:20:30|5884.8|5878.8|5884.4|5878.4|5884.9|5878.9|5884.4|5878.4|5
1636377640000|2021-11-08 13:20:40|5884.8|5878.8|5884.4|5878.4|5884.8|5878.8|5884.4|5878.4|7
1636377650000|2021-11-08 13:20:50|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.4|5878.4|12
1636377660000|2021-11-08 13:21:00|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|2
1636377670000|2021-11-08 13:21:10|5884.9|5878.9|5885.2|5879.2|5885.2|5879.2|5884.9|5878.9|0
1636377680000|2021-11-08 13:21:20|5885.3|5879.3|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|0
1636377690000|2021-11-08 13:21:30|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|2
1636377700000|2021-11-08 13:21:40|5884.9|5878.9|5885.4|5879.4|5885.4|5879.4|5884.9|5878.9|5
1636377710000|2021-11-08 13:21:50|5885.3|5879.3|5884.9|5878.9|5885.4|5879.4|5884.9|5878.9|0
1636377720000|2021-11-08 13:22:00|5885.4|5879.4|5884.9|5878.9|5885.4|5879.4|5884.9|5878.9|0
1636377730000|2021-11-08 13:22:10|5884.3|5878.3|5877.7|5871.7|5884.3|5878.3|5877.7|5871.7|8
1636377740000|2021-11-08 13:22:20|5877.6|5871.6|5881.1|5875.1|5881.2|5875.2|5877.6|5871.6|2
1636377750000|2021-11-08 13:22:30|5880.6|5874.6|5881.1|5875.1|5881.6|5875.6|5880.2|5874.2|1
1636377760000|2021-11-08 13:22:40|5878.4|5872.4|5878.3|5872.3|5878.4|5872.4|5878.3|5872.3|4
1636377770000|2021-11-08 13:22:50|5878.8|5872.8|5879.3|5873.3|5879.3|5873.3|5878.8|5872.8|2
1636377780000|2021-11-08 13:23:00|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|2
1636377790000|2021-11-08 13:23:10|5879.3|5873.3|5882.3|5876.3|5882.8|5876.8|5879.3|5873.3|4
1636377800000|2021-11-08 13:23:20|5882.4|5876.4|5884.9|5878.9|5884.9|5878.9|5882.4|5876.4|11
1636377810000|2021-11-08 13:23:30|5884.2|5878.2|5881.9|5875.9|5884.2|5878.2|5881.9|5875.9|4
1636377820000|2021-11-08 13:23:40|5880.7|5874.7|5879.8|5873.8|5880.7|5874.7|5879.8|5873.8|1
1636377830000|2021-11-08 13:23:50|5879.7|5873.7|5877.5|5871.5|5879.7|5873.7|5877.5|5871.5|18
1636377840000|2021-11-08 13:24:00|5877.2|5871.2|5878.2|5872.2|5878.7|5872.7|5876.2|5870.2|10
1636377850000|2021-11-08 13:24:10|5877.3|5871.3|5878.2|5872.2|5878.3|5872.3|5877.2|5871.2|4
1636377860000|2021-11-08 13:24:20|5877.3|5871.3|5873.2|5867.2|5877.8|5871.8|5872.8|5866.8|4
1636377870000|2021-11-08 13:24:30|5872.9|5866.9|5873.5|5867.5|5874.3|5868.3|5872.5|5866.5|12
1636377880000|2021-11-08 13:24:40|5873.4|5867.4|5874.2|5868.2|5874.5|5868.5|5873.4|5867.4|1
1636377890000|2021-11-08 13:24:50|5875.2|5869.2|5876.1|5870.1|5876.5|5870.5|5873.7|5867.7|5
1636377900000|2021-11-08 13:25:00|5874.2|5868.2|5876|5870|5876|5870|5874.2|5868.2|2
1636377910000|2021-11-08 13:25:10|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|0
1636377920000|2021-11-08 13:25:20|5875.7|5869.7|5875.4|5869.4|5877.9|5871.9|5875.4|5869.4|4
1636377930000|2021-11-08 13:25:30|5875|5869|5872.2|5866.2|5875.5|5869.5|5871.2|5865.2|7
1636377940000|2021-11-08 13:25:40|5872.4|5866.4|5872.7|5866.7|5872.7|5866.7|5872.4|5866.4|4
1636377950000|2021-11-08 13:25:50|5871.8|5865.8|5870|5864|5871.8|5865.8|5870|5864|3
1636377970000|2021-11-08 13:26:10|5869.5|5863.5|5870|5864|5870|5864|5869.5|5863.5|0
1636377980000|2021-11-08 13:26:20|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|1
1636377990000|2021-11-08 13:26:30|5868.5|5862.5|5869.2|5863.2|5869.5|5863.5|5868.2|5862.2|0
1636378000000|2021-11-08 13:26:40|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1636378010000|2021-11-08 13:26:50|5870.8|5864.8|5870.9|5864.9|5870.9|5864.9|5870.8|5864.8|2
1636378020000|2021-11-08 13:27:00|5871.3|5865.3|5870.3|5864.3|5871.3|5865.3|5870.3|5864.3|6
1636378030000|2021-11-08 13:27:10|5870.4|5864.4|5871.2|5865.2|5872.4|5866.4|5870.4|5864.4|2
1636378040000|2021-11-08 13:27:20|5871.3|5865.3|5869.7|5863.7|5871.7|5865.7|5869.7|5863.7|0
1636378050000|2021-11-08 13:27:30|5869.5|5863.5|5869.9|5863.9|5869.9|5863.9|5869.5|5863.5|0
1636378060000|2021-11-08 13:27:40|5869.8|5863.8|5869.8|5863.8|5869.9|5863.9|5869.5|5863.5|4
1636378070000|2021-11-08 13:27:50|5869.9|5863.9|5872.8|5866.8|5872.8|5866.8|5869.9|5863.9|0
1636378080000|2021-11-08 13:28:00|5872.7|5866.7|5871.7|5865.7|5872.7|5866.7|5870.7|5864.7|2
1636378090000|2021-11-08 13:28:10|5871.8|5865.8|5872.2|5866.2|5873.8|5867.8|5871.7|5865.7|5
1636378100000|2021-11-08 13:28:20|5871.8|5865.8|5871.7|5865.7|5871.8|5865.8|5871.7|5865.7|0
1636378110000|2021-11-08 13:28:30|5872.2|5866.2|5871.7|5865.7|5872.7|5866.7|5870.8|5864.8|0
1636378120000|2021-11-08 13:28:40|5871.5|5865.5|5871.7|5865.7|5871.7|5865.7|5871.5|5865.5|0
1636378130000|2021-11-08 13:28:50|5872.9|5866.9|5872|5866|5872.9|5866.9|5872|5866|1
1636378140000|2021-11-08 13:29:00|5871.7|5865.7|5874.2|5868.2|5874.2|5868.2|5871.7|5865.7|5
1636378150000|2021-11-08 13:29:10|5874.7|5868.7|5875.7|5869.7|5876.2|5870.2|5874.7|5868.7|0
1636378160000|2021-11-08 13:29:20|5877.7|5871.7|5878.8|5872.8|5879.2|5873.2|5877.7|5871.7|9
1636378170000|2021-11-08 13:29:30|5878.7|5872.7|5878.8|5872.8|5879.4|5873.4|5878.7|5872.7|1
1636378190000|2021-11-08 13:29:50|5878.5|5872.5|5876.8|5870.8|5878.5|5872.5|5876.8|5870.8|1
1636378200000|2021-11-08 13:30:00|5876.7|5870.7|5873.3|5867.3|5876.7|5870.7|5873.3|5867.3|5
1636378220000|2021-11-08 13:30:20|5871.2|5865.2|5870.3|5864.3|5871.2|5865.2|5870.3|5864.3|1
1636378230000|2021-11-08 13:30:30|5870.4|5864.4|5870.8|5864.8|5870.9|5864.9|5870.4|5864.4|5
1636378240000|2021-11-08 13:30:40|5870.9|5864.9|5870.8|5864.8|5870.9|5864.9|5870.8|5864.8|0
1636378250000|2021-11-08 13:30:50|5870.3|5864.3|5869.8|5863.8|5870.8|5864.8|5869.8|5863.8|0
1636378260000|2021-11-08 13:31:00|5869.9|5863.9|5867.9|5861.9|5871.8|5865.8|5867.9|5861.9|19
1636378270000|2021-11-08 13:31:10|5868.3|5862.3|5868.2|5862.2|5868.4|5862.4|5865.3|5859.3|20
1636378280000|2021-11-08 13:31:20|5868|5862|5865.7|5859.7|5868|5862|5865.7|5859.7|2
1636378290000|2021-11-08 13:31:30|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1636378300000|2021-11-08 13:31:40|5865.8|5859.8|5866|5860|5866.2|5860.2|5865.7|5859.7|0
1636378310000|2021-11-08 13:31:50|5867.5|5861.5|5865.5|5859.5|5867.5|5861.5|5865.5|5859.5|1
1636378320000|2021-11-08 13:32:00|5865.7|5859.7|5866|5860|5866|5860|5865.7|5859.7|0
1636378330000|2021-11-08 13:32:10|5866.4|5860.4|5870|5864|5870.5|5864.5|5866.4|5860.4|26
1636378340000|2021-11-08 13:32:20|5870.3|5864.3|5871.6|5865.6|5871.6|5865.6|5870.3|5864.3|2
1636378350000|2021-11-08 13:32:30|5871.3|5865.3|5872.3|5866.3|5872.3|5866.3|5871.3|5865.3|1
1636378360000|2021-11-08 13:32:40|5872.4|5866.4|5873.6|5867.6|5874.3|5868.3|5872.4|5866.4|6
1636378370000|2021-11-08 13:32:50|5873.8|5867.8|5874.1|5868.1|5874.1|5868.1|5873.6|5867.6|0
1636378380000|2021-11-08 13:33:00|5873.9|5867.9|5873.1|5867.1|5873.9|5867.9|5873.1|5867.1|2
1636378390000|2021-11-08 13:33:10|5872.6|5866.6|5873.8|5867.8|5874.1|5868.1|5872.6|5866.6|0
1636378400000|2021-11-08 13:33:20|5873.6|5867.6|5873.3|5867.3|5873.6|5867.6|5873.3|5867.3|0
1636378410000|2021-11-08 13:33:30|5873.8|5867.8|5875.8|5869.8|5875.8|5869.8|5873.8|5867.8|3
1636378420000|2021-11-08 13:33:40|5876.3|5870.3|5874.8|5868.8|5876.3|5870.3|5874.8|5868.8|0
1636378430000|2021-11-08 13:33:50|5875|5869|5874.8|5868.8|5875|5869|5874.8|5868.8|1
1636378440000|2021-11-08 13:34:00|5875.3|5869.3|5877.3|5871.3|5877.8|5871.8|5875.3|5869.3|10
1636378450000|2021-11-08 13:34:10|5879.3|5873.3|5880.3|5874.3|5880.8|5874.8|5879.3|5873.3|6
1636378460000|2021-11-08 13:34:20|5882.3|5876.3|5882.3|5876.3|5882.4|5876.4|5881.3|5875.3|11
1636378470000|2021-11-08 13:34:30|5882.4|5876.4|5881.8|5875.8|5882.6|5876.6|5881.8|5875.8|5
1636378480000|2021-11-08 13:34:40|5881.6|5875.6|5881.4|5875.4|5881.6|5875.6|5879.9|5873.9|0
1636378490000|2021-11-08 13:34:50|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1636378500000|2021-11-08 13:35:00|5881.9|5875.9|5885.6|5879.6|5885.6|5879.6|5881.9|5875.9|19
1636378510000|2021-11-08 13:35:10|5886|5880|5885.1|5879.1|5886|5880|5885.1|5879.1|15
1636378520000|2021-11-08 13:35:20|5886|5880|5880.6|5874.6|5886|5880|5880.6|5874.6|8
1636378530000|2021-11-08 13:35:30|5880|5874|5876.6|5870.6|5880|5874|5876.6|5870.6|6
1636378540000|2021-11-08 13:35:40|5876.1|5870.1|5874.7|5868.7|5876.1|5870.1|5874.7|5868.7|5
1636378550000|2021-11-08 13:35:50|5874.6|5868.6|5878.4|5872.4|5879|5873|5873.2|5867.2|19
1636378560000|2021-11-08 13:36:00|5878|5872|5882.4|5876.4|5883|5877|5878|5872|2
1636378570000|2021-11-08 13:36:10|5882|5876|5885.5|5879.5|5886|5880|5882|5876|2
1636378580000|2021-11-08 13:36:20|5887|5881|5887.4|5881.4|5887.5|5881.5|5887|5881|1
1636378590000|2021-11-08 13:36:30|5887|5881|5886|5880|5887|5881|5886|5880|0
1636378600000|2021-11-08 13:36:40|5888.6|5882.6|5891.6|5885.6|5891.6|5885.6|5888.6|5882.6|2
1636378610000|2021-11-08 13:36:50|5891.5|5885.5|5888.5|5882.5|5891.5|5885.5|5888.5|5882.5|1
1636378620000|2021-11-08 13:37:00|5888.6|5882.6|5889.5|5883.5|5890|5884|5888.6|5882.6|6
1636378640000|2021-11-08 13:37:20|5889.6|5883.6|5890|5884|5890.6|5884.6|5889.5|5883.5|2
1636378650000|2021-11-08 13:37:30|||||||||1
1636378660000|2021-11-08 13:37:40|5891|5885|5893|5887|5893|5887|5891|5885|1
1636378670000|2021-11-08 13:37:50|5892.8|5886.8|5893|5887|5893|5887|5892|5886|1
1636378680000|2021-11-08 13:38:00|5892.9|5886.9|5892|5886|5892.9|5886.9|5892|5886|0
1636378700000|2021-11-08 13:38:20|5892.5|5886.5|5893|5887|5893|5887|5892.5|5886.5|0
1636378710000|2021-11-08 13:38:30|5892|5886|5891|5885|5892.6|5886.6|5891|5885|3
1636378720000|2021-11-08 13:38:40|5890.8|5884.8|5890|5884|5890.8|5884.8|5890|5884|0
1636378730000|2021-11-08 13:38:50|5890.1|5884.1|5890.5|5884.5|5890.5|5884.5|5890|5884|0
1636378740000|2021-11-08 13:39:00|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|1
1636378750000|2021-11-08 13:39:10|5892.5|5886.5|5893|5887|5893|5887|5892|5886|3
1636378760000|2021-11-08 13:39:20|5893.1|5887.1|5891|5885|5893.1|5887.1|5891|5885|4
1636378770000|2021-11-08 13:39:30|5890.5|5884.5|5887.5|5881.5|5890.5|5884.5|5887.5|5881.5|2
1636378780000|2021-11-08 13:39:40|5886.5|5880.5|5886|5880|5887|5881|5884.5|5878.5|2
1636378790000|2021-11-08 13:39:50|5885.5|5879.5|5885.5|5879.5|5886|5880|5885.5|5879.5|1
1636378800000|2021-11-08 13:40:00|5886|5880|5886|5880|5886.6|5880.6|5886|5880|0
1636378810000|2021-11-08 13:40:10|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|0
1636378820000|2021-11-08 13:40:20|5886.1|5880.1|5886.5|5880.5|5886.5|5880.5|5885.7|5879.7|0
1636378830000|2021-11-08 13:40:30|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|0
1636378840000|2021-11-08 13:40:40|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|0
1636378850000|2021-11-08 13:40:50|5885.5|5879.5|5886.5|5880.5|5886.5|5880.5|5885.5|5879.5|0
1636378860000|2021-11-08 13:41:00|5887|5881|5888|5882|5888|5882|5887|5881|4
1636378870000|2021-11-08 13:41:10|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|4
1636378880000|2021-11-08 13:41:20|5887.5|5881.5|5885|5879|5887.5|5881.5|5885|5879|10
1636378890000|2021-11-08 13:41:30|5884.5|5878.5|5883|5877|5884.5|5878.5|5883|5877|1
1636378900000|2021-11-08 13:41:40|5881.5|5875.5|5884|5878|5884.5|5878.5|5881.5|5875.5|4
1636378910000|2021-11-08 13:41:50|5884.5|5878.5|5885.1|5879.1|5886|5880|5884.5|5878.5|1
1636378920000|2021-11-08 13:42:00|5885|5879|5884.6|5878.6|5885.9|5879.9|5884.5|5878.5|2
1636378930000|2021-11-08 13:42:10|5884.5|5878.5|5885.6|5879.6|5888|5882|5884.5|5878.5|1
1636378940000|2021-11-08 13:42:20|5885.1|5879.1|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|0
1636378950000|2021-11-08 13:42:30|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1636378960000|2021-11-08 13:42:40|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|2
1636378970000|2021-11-08 13:42:50|5888|5882|5887.5|5881.5|5888|5882|5887.5|5881.5|1
1636378980000|2021-11-08 13:43:00|||||||||1
1636378990000|2021-11-08 13:43:10|5887.9|5881.9|5889.6|5883.6|5889.6|5883.6|5887.9|5881.9|1
1636379010000|2021-11-08 13:43:30|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|3
1636379020000|2021-11-08 13:43:40|||||||||1
1636379030000|2021-11-08 13:43:50|5891|5885|5890.5|5884.5|5891|5885|5890.5|5884.5|0
1636379040000|2021-11-08 13:44:00|5891.6|5885.6|5893|5887|5893|5887|5891.6|5885.6|1
1636379050000|2021-11-08 13:44:10|5892.9|5886.9|5891|5885|5892.9|5886.9|5889.5|5883.5|0
1636379060000|2021-11-08 13:44:20|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1636379070000|2021-11-08 13:44:30|5890|5884|5890|5884|5890.5|5884.5|5890|5884|0
1636379080000|2021-11-08 13:44:40|5890.5|5884.5|5889.1|5883.1|5890.5|5884.5|5889.1|5883.1|3
1636379090000|2021-11-08 13:44:50|5889.7|5883.7|5891.1|5885.1|5891.1|5885.1|5889|5883|0
1636381800000|2021-11-08 14:30:00|5880.9|5874.9|5868.2|5862.2|5887|5881|5865.9|5859.9|179
1636381810000|2021-11-08 14:30:10|5868.7|5862.7|5870.3|5864.3|5874.2|5868.2|5868.5|5862.5|68
1636381820000|2021-11-08 14:30:20|5870.7|5864.7|5870.3|5864.3|5878.7|5872.7|5870.3|5864.3|29
1636381830000|2021-11-08 14:30:30|5870.1|5864.1|5856.2|5850.2|5870.1|5864.1|5855.1|5849.1|83
1636381840000|2021-11-08 14:30:40|5855.1|5849.1|5860.7|5854.7|5860.7|5854.7|5854.2|5848.2|16
1636381850000|2021-11-08 14:30:50|5860.2|5854.2|5856.8|5850.8|5861.6|5855.6|5856.8|5850.8|11
1636381860000|2021-11-08 14:31:00|5857.2|5851.2|5850.8|5844.8|5857.2|5851.2|5850|5844|48
1636381870000|2021-11-08 14:31:10|5851.6|5845.6|5843.1|5837.1|5851.8|5845.8|5843.1|5837.1|40
1636381880000|2021-11-08 14:31:20|5841.2|5835.2|5845.8|5839.8|5845.8|5839.8|5840.8|5834.8|27
1636381890000|2021-11-08 14:31:30|5845.6|5839.6|5840.4|5834.4|5848.1|5842.1|5840.4|5834.4|61
1636381900000|2021-11-08 14:31:40|5840.7|5834.7|5839.5|5833.5|5840.7|5834.7|5835.2|5829.2|42
1636381910000|2021-11-08 14:31:50|5841|5835|5837.6|5831.6|5841|5835|5837.6|5831.6|16
1636381920000|2021-11-08 14:32:00|5837.7|5831.7|5831.1|5825.1|5839.9|5833.9|5831.1|5825.1|41
1636381930000|2021-11-08 14:32:10|5831.9|5825.9|5833.4|5827.4|5834.3|5828.3|5831.9|5825.9|113
1636381940000|2021-11-08 14:32:20|5833.3|5827.3|5832.6|5826.6|5833.3|5827.3|5830|5824|135
1636381950000|2021-11-08 14:32:30|5832.1|5826.1|5837.7|5831.7|5838.7|5832.7|5832.1|5826.1|35
1636381960000|2021-11-08 14:32:40|5837.8|5831.8|5838.1|5832.1|5838.1|5832.1|5835.6|5829.6|11
1636381970000|2021-11-08 14:32:50|5837.6|5831.6|5833.2|5827.2|5837.6|5831.6|5831.1|5825.1|38
1636381980000|2021-11-08 14:33:00|5833.8|5827.8|5840|5834|5841|5835|5833.4|5827.4|34
1636381990000|2021-11-08 14:33:10|5838.9|5832.9|5840|5834|5840.1|5834.1|5838.4|5832.4|18
1636382000000|2021-11-08 14:33:20|5839.6|5833.6|5832.6|5826.6|5839.6|5833.6|5832.1|5826.1|26
1636382010000|2021-11-08 14:33:30|5832.2|5826.2|5832.1|5826.1|5832.6|5826.6|5831.4|5825.4|5
1636382020000|2021-11-08 14:33:40|5832.5|5826.5|5836.6|5830.6|5836.6|5830.6|5832.5|5826.5|16
1636382030000|2021-11-08 14:33:50|5836.5|5830.5|5838|5832|5838.6|5832.6|5836|5830|4
1636382040000|2021-11-08 14:34:00|5837.9|5831.9|5839.6|5833.6|5839.6|5833.6|5836.4|5830.4|27
1636382050000|2021-11-08 14:34:10|5839.5|5833.5|5834.4|5828.4|5839.6|5833.6|5834.4|5828.4|12
1636382060000|2021-11-08 14:34:20|5833|5827|5831|5825|5833|5827|5829.6|5823.6|24
1636382070000|2021-11-08 14:34:30|5831.5|5825.5|5834.5|5828.5|5835.6|5829.6|5831|5825|14
1636382080000|2021-11-08 14:34:40|5835|5829|5836|5830|5840.8|5834.8|5835|5829|49
1636382090000|2021-11-08 14:34:50|5836.5|5830.5|5840.1|5834.1|5840.1|5834.1|5836|5830|18
1636382100000|2021-11-08 14:35:00|5840|5834|5839.6|5833.6|5840.1|5834.1|5836.1|5830.1|57
1636382110000|2021-11-08 14:35:10|5840.4|5834.4|5839|5833|5840.4|5834.4|5838.5|5832.5|25
1636382120000|2021-11-08 14:35:20|5839.9|5833.9|5830|5824|5840|5834|5830|5824|36
1636382130000|2021-11-08 14:35:30|5830.4|5824.4|5833.6|5827.6|5833.6|5827.6|5830.4|5824.4|10
1636382140000|2021-11-08 14:35:40|5836.1|5830.1|5834|5828|5836.5|5830.5|5834|5828|5
1636382150000|2021-11-08 14:35:50|5834.1|5828.1|5833.6|5827.6|5834.6|5828.6|5832.5|5826.5|8
1636382160000|2021-11-08 14:36:00|5837|5831|5833|5827|5837.3|5831.3|5833|5827|13
1636382170000|2021-11-08 14:36:10|5833.4|5827.4|5830.6|5824.6|5833.4|5827.4|5830|5824|26
1636382180000|2021-11-08 14:36:20|5829.1|5823.1|5822|5816|5831|5825|5822|5816|70
1636382190000|2021-11-08 14:36:30|5822.4|5816.4|5820.4|5814.4|5822.4|5816.4|5819.9|5813.9|10
1636382200000|2021-11-08 14:36:40|5819.8|5813.8|5821.3|5815.3|5822.8|5816.8|5818.4|5812.4|116
1636382210000|2021-11-08 14:36:50|5821.9|5815.9|5820.3|5814.3|5822.4|5816.4|5819.8|5813.8|44
1636382220000|2021-11-08 14:37:00|5819.8|5813.8|5817.2|5811.2|5820.3|5814.3|5817.2|5811.2|25
1636382230000|2021-11-08 14:37:10|5817.3|5811.3|5820.3|5814.3|5820.3|5814.3|5817.3|5811.3|69
1636382240000|2021-11-08 14:37:20|5820.2|5814.2|5817.8|5811.8|5820.2|5814.2|5817.8|5811.8|75
1636382250000|2021-11-08 14:37:30|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|10
1636382260000|2021-11-08 14:37:40|5816.4|5810.4|5815.4|5809.4|5816.8|5810.8|5815.4|5809.4|14
1636382270000|2021-11-08 14:37:50|5815.8|5809.8|5813.2|5807.2|5816.3|5810.3|5812.1|5806.1|121
1636382280000|2021-11-08 14:38:00|5812|5806|5808.5|5802.5|5813.6|5807.6|5808.2|5802.2|157
1636382290000|2021-11-08 14:38:10|5808.6|5802.6|5809.6|5803.6|5811.2|5805.2|5808.6|5802.6|46
1636382300000|2021-11-08 14:38:20|5809.5|5803.5|5805.6|5799.6|5810.2|5804.2|5803.5|5797.5|207
1636382310000|2021-11-08 14:38:30|5805.7|5799.7|5814.1|5808.1|5814.1|5808.1|5805.6|5799.6|13
1636382320000|2021-11-08 14:38:40|5813.5|5807.5|5813.6|5807.6|5814|5808|5812.1|5806.1|5
1636382330000|2021-11-08 14:38:50|5814|5808|5809.1|5803.1|5814|5808|5808.1|5802.1|11
1636382340000|2021-11-08 14:39:00|5808.7|5802.7|5804.6|5798.6|5808.7|5802.7|5804.6|5798.6|49
1636382350000|2021-11-08 14:39:10|5804.5|5798.5|5805.2|5799.2|5805.7|5799.7|5803.1|5797.1|20
1636382360000|2021-11-08 14:39:20|5805.1|5799.1|5803.6|5797.6|5805.6|5799.6|5803.6|5797.6|3
1636382370000|2021-11-08 14:39:30|5804|5798|5803.6|5797.6|5804.1|5798.1|5803.5|5797.5|6
1636382380000|2021-11-08 14:39:40|5803.5|5797.5|5803|5797|5803.7|5797.7|5802.5|5796.5|22
1636382390000|2021-11-08 14:39:50|5803.1|5797.1|5802.1|5796.1|5803.1|5797.1|5801.1|5795.1|16
1636382400000|2021-11-08 14:40:00|5802.2|5796.2|5805.1|5799.1|5806.6|5800.6|5801.6|5795.6|19
1636382410000|2021-11-08 14:40:10|5805.2|5799.2|5803.6|5797.6|5806|5800|5803.6|5797.6|8
1636382420000|2021-11-08 14:40:20|5803.5|5797.5|5803.6|5797.6|5803.6|5797.6|5803.5|5797.5|3
1636382430000|2021-11-08 14:40:30|5802.1|5796.1|5807.6|5801.6|5809.6|5803.6|5802.1|5796.1|19
1636382440000|2021-11-08 14:40:40|5809.1|5803.1|5811.7|5805.7|5811.7|5805.7|5809.1|5803.1|16
1636382450000|2021-11-08 14:40:50|5811.8|5805.8|5811.7|5805.7|5811.9|5805.9|5809.8|5803.8|28
1636382460000|2021-11-08 14:41:00|5814.2|5808.2|5813.2|5807.2|5814.7|5808.7|5810.6|5804.6|46
1636382470000|2021-11-08 14:41:10|5813.1|5807.1|5815.9|5809.9|5815.9|5809.9|5812.2|5806.2|12
1636382480000|2021-11-08 14:41:20|5816|5810|5816.8|5810.8|5818.8|5812.8|5813.9|5807.9|54
1636382490000|2021-11-08 14:41:30|5817.2|5811.2|5816.8|5810.8|5817.6|5811.6|5816.3|5810.3|1
1636382500000|2021-11-08 14:41:40|5816.3|5810.3|5812.8|5806.8|5816.3|5810.3|5812.8|5806.8|7
1636382510000|2021-11-08 14:41:50|5812.7|5806.7|5811.8|5805.8|5813.8|5807.8|5811.8|5805.8|17
1636382520000|2021-11-08 14:42:00|5811.3|5805.3|5814.9|5808.9|5814.9|5808.9|5810.8|5804.8|23
1636382530000|2021-11-08 14:42:10|5813.8|5807.8|5812.8|5806.8|5814.4|5808.4|5812.8|5806.8|25
1636382540000|2021-11-08 14:42:20|5813.3|5807.3|5816.8|5810.8|5816.9|5810.9|5813.3|5807.3|5
1636382550000|2021-11-08 14:42:30|5816.3|5810.3|5816.3|5810.3|5817.4|5811.4|5816.3|5810.3|5
1636382560000|2021-11-08 14:42:40|5815.8|5809.8|5812.9|5806.9|5815.8|5809.8|5812.8|5806.8|17
1636382570000|2021-11-08 14:42:50|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.4|5806.4|3
1636382580000|2021-11-08 14:43:00|5813.2|5807.2|5812.8|5806.8|5813.4|5807.4|5812.4|5806.4|8
1636382590000|2021-11-08 14:43:10|5812.4|5806.4|5813|5807|5813.5|5807.5|5812.4|5806.4|68
1636382600000|2021-11-08 14:43:20|5813.6|5807.6|5816.9|5810.9|5817.3|5811.3|5813.6|5807.6|62
1636382610000|2021-11-08 14:43:30|5817.3|5811.3|5817.3|5811.3|5817.9|5811.9|5816.7|5810.7|11
1636382620000|2021-11-08 14:43:40|5817.4|5811.4|5817.4|5811.4|5817.9|5811.9|5816.8|5810.8|17
1636382630000|2021-11-08 14:43:50|5817.9|5811.9|5820.3|5814.3|5821.3|5815.3|5817.9|5811.9|17
1636382640000|2021-11-08 14:44:00|5820.4|5814.4|5822.8|5816.8|5822.9|5816.9|5819.8|5813.8|16
1636382650000|2021-11-08 14:44:10|5822.9|5816.9|5822.8|5816.8|5823.9|5817.9|5822.3|5816.3|13
1636382660000|2021-11-08 14:44:20|5821.8|5815.8|5821.4|5815.4|5821.8|5815.8|5820.3|5814.3|9
1636382670000|2021-11-08 14:44:30|5821.3|5815.3|5821.4|5815.4|5821.4|5815.4|5819.8|5813.8|10
1636382680000|2021-11-08 14:44:40|5821.8|5815.8|5821.4|5815.4|5822.4|5816.4|5821.4|5815.4|4
1636382690000|2021-11-08 14:44:50|5821.8|5815.8|5821.4|5815.4|5821.8|5815.8|5821.4|5815.4|2
1636382700000|2021-11-08 14:45:00|5821.3|5815.3|5809.8|5803.8|5821.3|5815.3|5808.8|5802.8|36
1636382710000|2021-11-08 14:45:10|5810.4|5804.4|5803.2|5797.2|5811.4|5805.4|5802.6|5796.6|59
1636382720000|2021-11-08 14:45:20|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|8
1636382730000|2021-11-08 14:45:30|5802.8|5796.8|5805.1|5799.1|5806.6|5800.6|5802.6|5796.6|28
1636382740000|2021-11-08 14:45:40|5804.6|5798.6|5803.6|5797.6|5804.6|5798.6|5802.6|5796.6|12
1636382750000|2021-11-08 14:45:50|5802.8|5796.8|5803.2|5797.2|5804.2|5798.2|5802.6|5796.6|13
1636382760000|2021-11-08 14:46:00|5804.2|5798.2|5801.2|5795.2|5804.7|5798.7|5801.2|5795.2|11
1636382770000|2021-11-08 14:46:10|5801.1|5795.1|5800.1|5794.1|5801.6|5795.6|5799.5|5793.5|49
1636382780000|2021-11-08 14:46:20|5800|5794|5800.1|5794.1|5800.2|5794.2|5799.9|5793.9|10
1636382790000|2021-11-08 14:46:30|5800.2|5794.2|5800.1|5794.1|5800.4|5794.4|5798.7|5792.7|11
1636382800000|2021-11-08 14:46:40|5800.5|5794.5|5800.2|5794.2|5800.5|5794.5|5800.1|5794.1|6
1636382810000|2021-11-08 14:46:50|5800.6|5794.6|5800.6|5794.6|5802.1|5796.1|5800.2|5794.2|23
1636382820000|2021-11-08 14:47:00|5799.4|5793.4|5797.1|5791.1|5799.4|5793.4|5797|5791|57
1636382830000|2021-11-08 14:47:10|5795.5|5789.5|5793|5787|5795.5|5789.5|5792.6|5786.6|67
1636382840000|2021-11-08 14:47:20|5793.2|5787.2|5792.6|5786.6|5793.6|5787.6|5792.2|5786.2|12
1636382850000|2021-11-08 14:47:30|5793.1|5787.1|5792.6|5786.6|5793.2|5787.2|5792.6|5786.6|14
1636382860000|2021-11-08 14:47:40|5793.1|5787.1|5796.6|5790.6|5796.6|5790.6|5792.6|5786.6|11
1636382870000|2021-11-08 14:47:50|5796.5|5790.5|5795.6|5789.6|5796.6|5790.6|5795.1|5789.1|11
1636382880000|2021-11-08 14:48:00|5796.2|5790.2|5799.6|5793.6|5800.6|5794.6|5796.2|5790.2|37
1636382890000|2021-11-08 14:48:10|5799.7|5793.7|5798.6|5792.6|5799.7|5793.7|5798.1|5792.1|11
1636382900000|2021-11-08 14:48:20|5799.4|5793.4|5801.7|5795.7|5803.1|5797.1|5799.4|5793.4|17
1636382910000|2021-11-08 14:48:30|5802.1|5796.1|5803.6|5797.6|5804.1|5798.1|5800.6|5794.6|5
1636382920000|2021-11-08 14:48:40|5803.7|5797.7|5805.2|5799.2|5805.2|5799.2|5803.7|5797.7|13
1636382930000|2021-11-08 14:48:50|5805.1|5799.1|5808|5802|5808.4|5802.4|5804.1|5798.1|41
1636382940000|2021-11-08 14:49:00|5808.4|5802.4|5809.4|5803.4|5809.9|5803.9|5808.4|5802.4|4
1636382950000|2021-11-08 14:49:10|5811.4|5805.4|5810|5804|5811.4|5805.4|5809|5803|20
1636382960000|2021-11-08 14:49:20|5809.9|5803.9|5810.4|5804.4|5810.4|5804.4|5808.9|5802.9|14
1636382970000|2021-11-08 14:49:30|5810|5804|5810|5804|5810|5804|5809.5|5803.5|2
1636382980000|2021-11-08 14:49:40|5809.9|5803.9|5808.8|5802.8|5809.9|5803.9|5808.8|5802.8|11
1636382990000|2021-11-08 14:49:50|5810|5804|5810.4|5804.4|5812.2|5806.2|5809.9|5803.9|45
1636383000000|2021-11-08 14:50:00|5810.9|5804.9|5810.4|5804.4|5811.5|5805.5|5810.4|5804.4|21
1636383010000|2021-11-08 14:50:10|5810.5|5804.5|5810|5804|5810.5|5804.5|5809.9|5803.9|14
1636383020000|2021-11-08 14:50:20|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|2
1636383030000|2021-11-08 14:50:30|5810|5804|5813|5807|5813|5807|5809.9|5803.9|30
1636383040000|2021-11-08 14:50:40|5812.5|5806.5|5812|5806|5814|5808|5812|5806|14
1636383050000|2021-11-08 14:50:50|5812.1|5806.1|5813.5|5807.5|5813.5|5807.5|5812|5806|9
1636383060000|2021-11-08 14:51:00|5813.4|5807.4|5813.9|5807.9|5813.9|5807.9|5812.4|5806.4|11
1636383070000|2021-11-08 14:51:10|5813.4|5807.4|5812.5|5806.5|5813.8|5807.8|5812.5|5806.5|10
1636383080000|2021-11-08 14:51:20|5812.6|5806.6|5812|5806|5813.1|5807.1|5811.5|5805.5|21
1636383090000|2021-11-08 14:51:30|5811.5|5805.5|5810|5804|5812|5806|5809.9|5803.9|9
1636383100000|2021-11-08 14:51:40|5810.6|5804.6|5813.4|5807.4|5813.9|5807.9|5810.6|5804.6|14
1636383110000|2021-11-08 14:51:50|5813.9|5807.9|5812.9|5806.9|5813.9|5807.9|5812.9|5806.9|4
1636383120000|2021-11-08 14:52:00|5811.9|5805.9|5815.4|5809.4|5815.4|5809.4|5811.4|5805.4|14
1636383130000|2021-11-08 14:52:10|5816.3|5810.3|5815.9|5809.9|5816.5|5810.5|5815|5809|6
1636383140000|2021-11-08 14:52:20|5815.8|5809.8|5816.4|5810.4|5816.4|5810.4|5815.4|5809.4|4
1636383150000|2021-11-08 14:52:30|5816.6|5810.6|5822.9|5816.9|5822.9|5816.9|5816.6|5810.6|28
1636383160000|2021-11-08 14:52:40|5822.5|5816.5|5821.9|5815.9|5822.5|5816.5|5821.9|5815.9|17
1636383170000|2021-11-08 14:52:50|5821.4|5815.4|5818.9|5812.9|5821.4|5815.4|5818.9|5812.9|12
1636383180000|2021-11-08 14:53:00|5818.4|5812.4|5818.4|5812.4|5819.4|5813.4|5818.4|5812.4|7
1636383190000|2021-11-08 14:53:10|5818.9|5812.9|5819|5813|5819.4|5813.4|5818.4|5812.4|6
1636383200000|2021-11-08 14:53:20|5819.4|5813.4|5818.4|5812.4|5819.8|5813.8|5818.4|5812.4|4
1636383210000|2021-11-08 14:53:30|5818.9|5812.9|5818.9|5812.9|5819.3|5813.3|5818.4|5812.4|5
1636383220000|2021-11-08 14:53:40|5818.8|5812.8|5820.4|5814.4|5820.9|5814.9|5818.4|5812.4|10
1636383230000|2021-11-08 14:53:50|||||||||2
1636383240000|2021-11-08 14:54:00|5819.9|5813.9|5819|5813|5820.9|5814.9|5818.4|5812.4|11
1636383250000|2021-11-08 14:54:10|5819.1|5813.1|5819|5813|5819.5|5813.5|5818|5812|9
1636383260000|2021-11-08 14:54:20|5818.6|5812.6|5819.6|5813.6|5820.1|5814.1|5818.6|5812.6|10
1636383270000|2021-11-08 14:54:30|5820.1|5814.1|5819.6|5813.6|5820.1|5814.1|5819.6|5813.6|2
1636383280000|2021-11-08 14:54:40|5819.5|5813.5|5821.1|5815.1|5821.6|5815.6|5819.1|5813.1|8
1636383290000|2021-11-08 14:54:50|5819.6|5813.6|5819.6|5813.6|5820.1|5814.1|5819.6|5813.6|4
1636383300000|2021-11-08 14:55:00|5819|5813|5819.1|5813.1|5819.1|5813.1|5818.1|5812.1|10
1636383310000|2021-11-08 14:55:10|5818.6|5812.6|5820|5814|5820|5814|5818.6|5812.6|4
1636383320000|2021-11-08 14:55:20|5819.6|5813.6|5822.1|5816.1|5822.1|5816.1|5819.6|5813.6|50
1636383330000|2021-11-08 14:55:30|5820.2|5814.2|5821.1|5815.1|5821.6|5815.6|5820.2|5814.2|31
1636383340000|2021-11-08 14:55:40|5822.1|5816.1|5821.6|5815.6|5822.1|5816.1|5821.6|5815.6|3
1636383350000|2021-11-08 14:55:50|5821.7|5815.7|5828.6|5822.6|5828.7|5822.7|5821.6|5815.6|29
1636383360000|2021-11-08 14:56:00|5828.1|5822.1|5829.6|5823.6|5831.6|5825.6|5827.2|5821.2|41
1636383370000|2021-11-08 14:56:10|5830.6|5824.6|5832.6|5826.6|5833.6|5827.6|5830.6|5824.6|6
1636383380000|2021-11-08 14:56:20|5833.1|5827.1|5827.5|5821.5|5833.1|5827.1|5827.5|5821.5|11
1636383390000|2021-11-08 14:56:30|5827.1|5821.1|5829.8|5823.8|5830.6|5824.6|5826|5820|37
1636383400000|2021-11-08 14:56:40|5829.9|5823.9|5828.8|5822.8|5831.3|5825.3|5827.3|5821.3|14
1636383410000|2021-11-08 14:56:50|5827.8|5821.8|5829.8|5823.8|5830.8|5824.8|5827.3|5821.3|43
1636383420000|2021-11-08 14:57:00|5830.3|5824.3|5829.8|5823.8|5831.3|5825.3|5829.8|5823.8|6
1636383430000|2021-11-08 14:57:10|5829.9|5823.9|5832.3|5826.3|5832.8|5826.8|5829.9|5823.9|13
1636383440000|2021-11-08 14:57:20|5833.3|5827.3|5838.3|5832.3|5838.3|5832.3|5832.8|5826.8|36
1636383450000|2021-11-08 14:57:30|5838.5|5832.5|5838.8|5832.8|5840.8|5834.8|5838.3|5832.3|22
1636383460000|2021-11-08 14:57:40|5837.8|5831.8|5837.8|5831.8|5838.9|5832.9|5837.8|5831.8|3
1636383470000|2021-11-08 14:57:50|5838.8|5832.8|5840.8|5834.8|5844.9|5838.9|5837.8|5831.8|26
1636383480000|2021-11-08 14:58:00|5841.3|5835.3|5841.9|5835.9|5842.3|5836.3|5840.8|5834.8|9
1636383490000|2021-11-08 14:58:10|5842.3|5836.3|5843.8|5837.8|5844.8|5838.8|5842.3|5836.3|16
1636383500000|2021-11-08 14:58:20|5844.3|5838.3|5842.4|5836.4|5846.8|5840.8|5842.4|5836.4|14
1636383510000|2021-11-08 14:58:30|5841.9|5835.9|5840.8|5834.8|5842.8|5836.8|5840.8|5834.8|7
1636383520000|2021-11-08 14:58:40|||||||||7
1636383530000|2021-11-08 14:58:50|5841.3|5835.3|5839.3|5833.3|5843.8|5837.8|5839.3|5833.3|13
1636383540000|2021-11-08 14:59:00|5838.4|5832.4|5841.2|5835.2|5841.2|5835.2|5838.3|5832.3|13
1636383550000|2021-11-08 14:59:10|5840|5834|5842.8|5836.8|5843.5|5837.5|5838.3|5832.3|21
1636383560000|2021-11-08 14:59:20|5843.3|5837.3|5844.8|5838.8|5845.3|5839.3|5842.3|5836.3|8
1636383570000|2021-11-08 14:59:30|5844.3|5838.3|5841.8|5835.8|5844.3|5838.3|5841.8|5835.8|4
1636383580000|2021-11-08 14:59:40|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|5
1636383590000|2021-11-08 14:59:50|5838.8|5832.8|5835.8|5829.8|5838.8|5832.8|5835.8|5829.8|8
1636383600000|2021-11-08 15:00:00|5835.7|5829.7|5835.8|5829.8|5836.4|5830.4|5835.7|5829.7|13
1636383610000|2021-11-08 15:00:10|5836.9|5830.9|5834|5828|5836.9|5830.9|5833.5|5827.5|43
1636383620000|2021-11-08 15:00:20|5834.1|5828.1|5831.6|5825.6|5834.1|5828.1|5831.6|5825.6|10
1636383630000|2021-11-08 15:00:30|5831.7|5825.7|5833.6|5827.6|5834.6|5828.6|5831.7|5825.7|2
1636383640000|2021-11-08 15:00:40|5834.1|5828.1|5834.2|5828.2|5834.2|5828.2|5834.1|5828.1|6
1636383650000|2021-11-08 15:00:50|5833|5827|5833.6|5827.6|5834.1|5828.1|5833|5827|5
1636383660000|2021-11-08 15:01:00|5834.1|5828.1|5834|5828|5834.7|5828.7|5834|5828|4
1636383670000|2021-11-08 15:01:10|5836.6|5830.6|5839.6|5833.6|5839.6|5833.6|5836.6|5830.6|9
1636383680000|2021-11-08 15:01:20|5839.5|5833.5|5839.6|5833.6|5839.6|5833.6|5839.1|5833.1|0
1636383690000|2021-11-08 15:01:30|5841.6|5835.6|5837.6|5831.6|5842.2|5836.2|5837.6|5831.6|8
1636383700000|2021-11-08 15:01:40|5837.5|5831.5|5836.9|5830.9|5837.5|5831.5|5836.4|5830.4|9
1636383710000|2021-11-08 15:01:50|5837.4|5831.4|5835.9|5829.9|5837.4|5831.4|5835.9|5829.9|8
1636383720000|2021-11-08 15:02:00|5835.4|5829.4|5836.5|5830.5|5836.9|5830.9|5835.4|5829.4|4
1636383730000|2021-11-08 15:02:10|5836.8|5830.8|5835.9|5829.9|5836.8|5830.8|5835.9|5829.9|1
1636383740000|2021-11-08 15:02:20|5836|5830|5833.4|5827.4|5836.4|5830.4|5833|5827|19
1636383750000|2021-11-08 15:02:30|5833.5|5827.5|5833.4|5827.4|5834.4|5828.4|5833.4|5827.4|6
1636383760000|2021-11-08 15:02:40|5832.9|5826.9|5831.4|5825.4|5833.7|5827.7|5830.9|5824.9|22
1636383770000|2021-11-08 15:02:50|5832.9|5826.9|5829.9|5823.9|5832.9|5826.9|5829.9|5823.9|5
1636383780000|2021-11-08 15:03:00|5830.9|5824.9|5831.9|5825.9|5833.4|5827.4|5830.9|5824.9|14
1636383790000|2021-11-08 15:03:10|5831.8|5825.8|5830.4|5824.4|5831.8|5825.8|5829.6|5823.6|11
1636383800000|2021-11-08 15:03:20|5830|5824|5827.9|5821.9|5830|5824|5827.9|5821.9|4
1636383810000|2021-11-08 15:03:30|5827.5|5821.5|5823.5|5817.5|5827.5|5821.5|5822.9|5816.9|17
1636383820000|2021-11-08 15:03:40|5823.4|5817.4|5825.4|5819.4|5825.4|5819.4|5822|5816|11
1636383830000|2021-11-08 15:03:50|5825.3|5819.3|5822.4|5816.4|5825.3|5819.3|5822.4|5816.4|11
1636383840000|2021-11-08 15:04:00|5823.4|5817.4|5823|5817|5823.9|5817.9|5822.9|5816.9|5
1636383850000|2021-11-08 15:04:10|5822.4|5816.4|5824.4|5818.4|5824.9|5818.9|5822.4|5816.4|8
1636383860000|2021-11-08 15:04:20|5824.5|5818.5|5822.9|5816.9|5824.5|5818.5|5822.8|5816.8|6
1636383870000|2021-11-08 15:04:30|5822.5|5816.5|5823.4|5817.4|5823.4|5817.4|5820.4|5814.4|17
1636383880000|2021-11-08 15:04:40|5822.9|5816.9|5827.4|5821.4|5828.4|5822.4|5822.9|5816.9|54
1636383890000|2021-11-08 15:04:50|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5827.9|5821.9|7
1636383900000|2021-11-08 15:05:00|5829|5823|5825.4|5819.4|5829|5823|5824.9|5818.9|26
1636383910000|2021-11-08 15:05:10|5824.9|5818.9|5823.4|5817.4|5824.9|5818.9|5823.4|5817.4|4
1636383920000|2021-11-08 15:05:20|5825.3|5819.3|5826.5|5820.5|5826.9|5820.9|5825.3|5819.3|14
1636383930000|2021-11-08 15:05:30|5826.9|5820.9|5827.8|5821.8|5828.4|5822.4|5826.9|5820.9|14
1636383940000|2021-11-08 15:05:40|5827.4|5821.4|5830|5824|5830|5824|5827.4|5821.4|16
1636383950000|2021-11-08 15:05:50|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|2
1636383960000|2021-11-08 15:06:00|5828.8|5822.8|5828.8|5822.8|5829.5|5823.5|5828.3|5822.3|13
1636383970000|2021-11-08 15:06:10|5828.3|5822.3|5825.9|5819.9|5829|5823|5825.4|5819.4|18
1636383980000|2021-11-08 15:06:20|5828|5822|5826.4|5820.4|5828|5822|5825.9|5819.9|7
1636383990000|2021-11-08 15:06:30|5826.3|5820.3|5823.9|5817.9|5826.5|5820.5|5823.9|5817.9|6
1636384000000|2021-11-08 15:06:40|5824.3|5818.3|5826.9|5820.9|5826.9|5820.9|5824.3|5818.3|5
1636384010000|2021-11-08 15:06:50|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|1
1636384020000|2021-11-08 15:07:00|5827|5821|5827.4|5821.4|5828.5|5822.5|5827|5821|3
1636384040000|2021-11-08 15:07:20|5827.6|5821.6|5827.9|5821.9|5828|5822|5827.4|5821.4|9
1636384050000|2021-11-08 15:07:30|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5826.9|5820.9|20
1636384060000|2021-11-08 15:07:40|5828.5|5822.5|5829|5823|5829|5823|5828.5|5822.5|14
1636384070000|2021-11-08 15:07:50|5828.8|5822.8|5828.4|5822.4|5828.8|5822.8|5828.4|5822.4|2
1636384080000|2021-11-08 15:08:00|5828.8|5822.8|5828.8|5822.8|5829|5823|5828.8|5822.8|2
1636384090000|2021-11-08 15:08:10|5828.9|5822.9|5827.8|5821.8|5828.9|5822.9|5827.4|5821.4|6
1636384100000|2021-11-08 15:08:20|5827.9|5821.9|5826.9|5820.9|5827.9|5821.9|5826.9|5820.9|2
1636384110000|2021-11-08 15:08:30|5826.3|5820.3|5827.4|5821.4|5828.4|5822.4|5826.3|5820.3|12
1636384120000|2021-11-08 15:08:40|5827.9|5821.9|5828.4|5822.4|5829.2|5823.2|5827.8|5821.8|7
1636384130000|2021-11-08 15:08:50|5829|5823|5828.4|5822.4|5829|5823|5828.4|5822.4|3
1636384140000|2021-11-08 15:09:00|5827.4|5821.4|5827.4|5821.4|5828.4|5822.4|5827.4|5821.4|8
1636384150000|2021-11-08 15:09:10|5826.3|5820.3|5827.4|5821.4|5827.4|5821.4|5825.9|5819.9|12
1636384160000|2021-11-08 15:09:20|5827.8|5821.8|5828.8|5822.8|5828.9|5822.9|5827.8|5821.8|5
1636384170000|2021-11-08 15:09:30|5828.9|5822.9|5828.8|5822.8|5828.9|5822.9|5828.8|5822.8|4
1636384180000|2021-11-08 15:09:40|5829.5|5823.5|5829|5823|5829.5|5823.5|5829|5823|6
1636384190000|2021-11-08 15:09:50|5828.8|5822.8|5829.1|5823.1|5829.1|5823.1|5828.8|5822.8|5
1636384200000|2021-11-08 15:10:00|5829.5|5823.5|5828.8|5822.8|5829.5|5823.5|5828.8|5822.8|2
1636384210000|2021-11-08 15:10:10|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.4|5821.4|7
1636384220000|2021-11-08 15:10:20|5829|5823|5829|5823|5829|5823|5828.9|5822.9|8
1636384230000|2021-11-08 15:10:30|5828.9|5822.9|5829|5823|5829|5823|5828.9|5822.9|7
1636384240000|2021-11-08 15:10:40|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1636384250000|2021-11-08 15:10:50|||||||||4
1636384260000|2021-11-08 15:11:00|5829|5823|5829|5823|5829.5|5823.5|5828.9|5822.9|12
1636384270000|2021-11-08 15:11:10|5829.5|5823.5|5833.4|5827.4|5833.4|5827.4|5828.9|5822.9|6
1636384280000|2021-11-08 15:11:20|5832.4|5826.4|5834.4|5828.4|5834.4|5828.4|5832.4|5826.4|4
1636384290000|2021-11-08 15:11:30|5833.4|5827.4|5832.8|5826.8|5833.9|5827.9|5832.8|5826.8|20
1636384300000|2021-11-08 15:11:40|5832.9|5826.9|5830.9|5824.9|5833.8|5827.8|5830.4|5824.4|13
1636384310000|2021-11-08 15:11:50|||||||||4
1636384320000|2021-11-08 15:12:00|5830.8|5824.8|5831|5825|5831|5825|5829.4|5823.4|16
1636384330000|2021-11-08 15:12:10|5833.4|5827.4|5834.4|5828.4|5834.4|5828.4|5832.9|5826.9|12
1636384340000|2021-11-08 15:12:20|5834.3|5828.3|5839.8|5833.8|5839.8|5833.8|5834.3|5828.3|51
1636384350000|2021-11-08 15:12:30|5840.3|5834.3|5842.2|5836.2|5844.2|5838.2|5839.8|5833.8|115
1636384360000|2021-11-08 15:12:40|5841.7|5835.7|5837.2|5831.2|5842.2|5836.2|5837.2|5831.2|9
1636384370000|2021-11-08 15:12:50|5836.4|5830.4|5836.2|5830.2|5837.2|5831.2|5836.2|5830.2|74
1636384380000|2021-11-08 15:13:00|5836.6|5830.6|5834.2|5828.2|5836.6|5830.6|5834.2|5828.2|6
1636384390000|2021-11-08 15:13:10|5834.1|5828.1|5835|5829|5835|5829|5832.8|5826.8|17
1636384400000|2021-11-08 15:13:20|5834.4|5828.4|5833.8|5827.8|5834.4|5828.4|5833.8|5827.8|3
1636384410000|2021-11-08 15:13:30|5833.4|5827.4|5833.9|5827.9|5834|5828|5833.4|5827.4|3
1636384420000|2021-11-08 15:13:40|5834.5|5828.5|5832.8|5826.8|5834.5|5828.5|5832.8|5826.8|4
1636384430000|2021-11-08 15:13:50|5831.4|5825.4|5831.4|5825.4|5832.9|5826.9|5830.9|5824.9|7
1636384440000|2021-11-08 15:14:00|5831|5825|5831.2|5825.2|5832.3|5826.3|5831|5825|14
1636384450000|2021-11-08 15:14:10|5831.7|5825.7|5831.2|5825.2|5831.8|5825.8|5831.2|5825.2|3
1636384460000|2021-11-08 15:14:20|5829|5823|5829.4|5823.4|5829.9|5823.9|5829|5823|3
1636384470000|2021-11-08 15:14:30|5829.7|5823.7|5829.7|5823.7|5830.3|5824.3|5829.7|5823.7|12
1636384480000|2021-11-08 15:14:40|||||||||6
1636384490000|2021-11-08 15:14:50|5830.1|5824.1|5829.7|5823.7|5830.1|5824.1|5829.7|5823.7|6
1636384500000|2021-11-08 15:15:00|5829.8|5823.8|5832.7|5826.7|5832.7|5826.7|5829.8|5823.8|15
1636384510000|2021-11-08 15:15:10|5832.8|5826.8|5832.2|5826.2|5832.8|5826.8|5831.8|5825.8|2
1636384520000|2021-11-08 15:15:20|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5832.3|5826.3|2
1636384530000|2021-11-08 15:15:30|5832.9|5826.9|5836.2|5830.2|5836.8|5830.8|5832.8|5826.8|14
1636384540000|2021-11-08 15:15:40|5836.3|5830.3|5839|5833|5839|5833|5836.2|5830.2|10
1636384550000|2021-11-08 15:15:50|5840.4|5834.4|5843.4|5837.4|5844|5838|5840.4|5834.4|15
1636384560000|2021-11-08 15:16:00|5842.4|5836.4|5844.4|5838.4|5845|5839|5842.4|5836.4|21
1636384570000|2021-11-08 15:16:10|5846.4|5840.4|5844.9|5838.9|5846.4|5840.4|5844.9|5838.9|8
1636384580000|2021-11-08 15:16:20|5844.5|5838.5|5843.4|5837.4|5844.5|5838.5|5842.9|5836.9|7
1636384590000|2021-11-08 15:16:30|5844|5838|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|5
1636384600000|2021-11-08 15:16:40|5843.8|5837.8|5843.4|5837.4|5843.8|5837.8|5843.4|5837.4|1
1636384610000|2021-11-08 15:16:50|5843.5|5837.5|5844|5838|5844.5|5838.5|5843.4|5837.4|4
1636384620000|2021-11-08 15:17:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843|5837|4
1636384630000|2021-11-08 15:17:10|5844.5|5838.5|5846.5|5840.5|5846.9|5840.9|5844|5838|9
1636384640000|2021-11-08 15:17:20|5847.5|5841.5|5852.5|5846.5|5852.6|5846.6|5847.5|5841.5|37
1636384650000|2021-11-08 15:17:30|5852.6|5846.6|5855.6|5849.6|5857.6|5851.6|5852.6|5846.6|18
1636384660000|2021-11-08 15:17:40|5854.1|5848.1|5856.6|5850.6|5858|5852|5854.1|5848.1|24
1636384670000|2021-11-08 15:17:50|5856.2|5850.2|5855.6|5849.6|5857.1|5851.1|5855.6|5849.6|13
1636384680000|2021-11-08 15:18:00|5853.6|5847.6|5853.6|5847.6|5855.6|5849.6|5853|5847|21
1636384690000|2021-11-08 15:18:10|5853.2|5847.2|5852.6|5846.6|5853.2|5847.2|5852.6|5846.6|3
1636384700000|2021-11-08 15:18:20|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5850.8|5844.8|13
1636384710000|2021-11-08 15:18:30|5851.5|5845.5|5850.1|5844.1|5851.6|5845.6|5849.6|5843.6|7
1636384720000|2021-11-08 15:18:40|5850.6|5844.6|5848.6|5842.6|5850.6|5844.6|5847.6|5841.6|11
1636384730000|2021-11-08 15:18:50|5847.6|5841.6|5847.6|5841.6|5848|5842|5847.6|5841.6|1
1636384740000|2021-11-08 15:19:00|5848.9|5842.9|5848.6|5842.6|5849.2|5843.2|5848.6|5842.6|13
1636384750000|2021-11-08 15:19:10|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|4
1636384760000|2021-11-08 15:19:20|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|3
1636384770000|2021-11-08 15:19:30|5847.6|5841.6|5848|5842|5849.1|5843.1|5847.6|5841.6|11
1636384780000|2021-11-08 15:19:40|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5846.6|5840.6|2
1636384790000|2021-11-08 15:19:50|5849|5843|5851.1|5845.1|5851.1|5845.1|5849|5843|3
1636384800000|2021-11-08 15:20:00|5851.2|5845.2|5849.1|5843.1|5853.6|5847.6|5849.1|5843.1|16
1636384810000|2021-11-08 15:20:10|5848.6|5842.6|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|3
1636384820000|2021-11-08 15:20:20|5849|5843|5848.5|5842.5|5849|5843|5848.4|5842.4|24
1636384830000|2021-11-08 15:20:30|5849|5843|5849.4|5843.4|5849.4|5843.4|5849|5843|0
1636384840000|2021-11-08 15:20:40|5848.4|5842.4|5849.4|5843.4|5849.4|5843.4|5848.4|5842.4|17
1636384850000|2021-11-08 15:20:50|||||||||2
1636384860000|2021-11-08 15:21:00|5847.9|5841.9|5848.2|5842.2|5848.2|5842.2|5847.1|5841.1|62
1636384870000|2021-11-08 15:21:10|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|4
1636384880000|2021-11-08 15:21:20|5847.4|5841.4|5849.2|5843.2|5849.2|5843.2|5847.2|5841.2|30
1636384890000|2021-11-08 15:21:30|5849.3|5843.3|5849.2|5843.2|5849.3|5843.3|5848.8|5842.8|1
1636384900000|2021-11-08 15:21:40|5848.8|5842.8|5848.4|5842.4|5849.2|5843.2|5848.4|5842.4|4
1636384910000|2021-11-08 15:21:50|5848.3|5842.3|5846.1|5840.1|5848.3|5842.3|5846.1|5840.1|38
1636384920000|2021-11-08 15:22:00|5843.2|5837.2|5840.8|5834.8|5843.2|5837.2|5840.7|5834.7|16
1636384930000|2021-11-08 15:22:10|5841.6|5835.6|5841.7|5835.7|5841.8|5835.8|5841.6|5835.6|7
1636384940000|2021-11-08 15:22:20|5841.3|5835.3|5840.2|5834.2|5841.3|5835.3|5840.2|5834.2|5
1636384950000|2021-11-08 15:22:30|5840|5834|5837.2|5831.2|5840|5834|5837.2|5831.2|3
1636384960000|2021-11-08 15:22:40|5836.8|5830.8|5838.4|5832.4|5838.4|5832.4|5836.8|5830.8|16
1636384980000|2021-11-08 15:23:00|5838.5|5832.5|5838.9|5832.9|5838.9|5832.9|5838.3|5832.3|7
1636384990000|2021-11-08 15:23:10|5838.8|5832.8|5838.8|5832.8|5838.9|5832.9|5838.8|5832.8|1
1636385000000|2021-11-08 15:23:20|5838.7|5832.7|5838.4|5832.4|5838.7|5832.7|5838.4|5832.4|2
1636385010000|2021-11-08 15:23:30|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|3
1636385020000|2021-11-08 15:23:40|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|2
1636385030000|2021-11-08 15:23:50|||||||||2
1636385040000|2021-11-08 15:24:00|5838.9|5832.9|5838.2|5832.2|5838.9|5832.9|5838.2|5832.2|15
1636385050000|2021-11-08 15:24:10|||||||||2
1636385060000|2021-11-08 15:24:20|5834.8|5828.8|5834.2|5828.2|5834.8|5828.8|5834.2|5828.2|6
1636385070000|2021-11-08 15:24:30|5833.7|5827.7|5832.9|5826.9|5833.7|5827.7|5832.8|5826.8|3
1636385080000|2021-11-08 15:24:40|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|1
1636385090000|2021-11-08 15:24:50|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|1
1636385100000|2021-11-08 15:25:00|5833.7|5827.7|5834.1|5828.1|5835.2|5829.2|5833.7|5827.7|11
1636385110000|2021-11-08 15:25:10|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|11
1636385120000|2021-11-08 15:25:20|5834.7|5828.7|5834.6|5828.6|5834.7|5828.7|5834.6|5828.6|2
1636385130000|2021-11-08 15:25:30|||||||||2
1636385140000|2021-11-08 15:25:40|5834.2|5828.2|5834.6|5828.6|5834.6|5828.6|5834.2|5828.2|0
1636385150000|2021-11-08 15:25:50|5834.2|5828.2|5834.5|5828.5|5834.5|5828.5|5834.2|5828.2|3
1636385160000|2021-11-08 15:26:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1636385170000|2021-11-08 15:26:10|5832.2|5826.2|5831.6|5825.6|5832.2|5826.2|5831.1|5825.1|6
1636385180000|2021-11-08 15:26:20|||||||||1
1636385190000|2021-11-08 15:26:30|5831.5|5825.5|5831.5|5825.5|5831.7|5825.7|5831.1|5825.1|14
1636385200000|2021-11-08 15:26:40|5831.1|5825.1|5833.2|5827.2|5834.1|5828.1|5831.1|5825.1|4
1636385210000|2021-11-08 15:26:50|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5832.7|5826.7|0
1636385220000|2021-11-08 15:27:00|5833.1|5827.1|5832.7|5826.7|5833.1|5827.1|5832.7|5826.7|2
1636385230000|2021-11-08 15:27:10|5833.5|5827.5|5836.1|5830.1|5836.2|5830.2|5833.5|5827.5|5
1636385240000|2021-11-08 15:27:20|5835.6|5829.6|5833.2|5827.2|5835.6|5829.6|5832.7|5826.7|4
1636385250000|2021-11-08 15:27:30|||||||||1
1636385260000|2021-11-08 15:27:40|5832.7|5826.7|5833.2|5827.2|5833.7|5827.7|5832.2|5826.2|3
1636385270000|2021-11-08 15:27:50|5832.8|5826.8|5833.1|5827.1|5833.2|5827.2|5832.7|5826.7|1
1636385280000|2021-11-08 15:28:00|5832.7|5826.7|5832.7|5826.7|5834.1|5828.1|5832.1|5826.1|3
1636385290000|2021-11-08 15:28:10|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.2|5825.2|10
1636385300000|2021-11-08 15:28:20|5831.7|5825.7|5832.7|5826.7|5832.7|5826.7|5831.7|5825.7|8
1636385310000|2021-11-08 15:28:30|5831.7|5825.7|5831.7|5825.7|5832.7|5826.7|5831.6|5825.6|5
1636385320000|2021-11-08 15:28:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|3
1636385330000|2021-11-08 15:28:50|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|2
1636385340000|2021-11-08 15:29:00|5831.6|5825.6|5831.6|5825.6|5832.7|5826.7|5831.6|5825.6|12
1636385350000|2021-11-08 15:29:10|5832.2|5826.2|5831.1|5825.1|5832.2|5826.2|5831.1|5825.1|8
1636385360000|2021-11-08 15:29:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|2
1636385370000|2021-11-08 15:29:30|5831.7|5825.7|5831.6|5825.6|5832.5|5826.5|5831.1|5825.1|12
1636385380000|2021-11-08 15:29:40|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.2|5825.2|5
1636385390000|2021-11-08 15:29:50|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|4
1636385400000|2021-11-08 15:30:00|5831.2|5825.2|5831.1|5825.1|5831.7|5825.7|5831.1|5825.1|2
1636385410000|2021-11-08 15:30:10|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|2
1636385420000|2021-11-08 15:30:20|||||||||1
1636385430000|2021-11-08 15:30:30|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|1
1636385440000|2021-11-08 15:30:40|5830.2|5824.2|5829.7|5823.7|5830.2|5824.2|5829.7|5823.7|3
1636385450000|2021-11-08 15:30:50|5828.2|5822.2|5825.2|5819.2|5828.2|5822.2|5824.6|5818.6|17
1636385460000|2021-11-08 15:31:00|5825.3|5819.3|5824.6|5818.6|5825.3|5819.3|5824.1|5818.1|9
1636385470000|2021-11-08 15:31:10|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5824.1|5818.1|11
1636385480000|2021-11-08 15:31:20|||||||||4
1636385490000|2021-11-08 15:31:30|5824.7|5818.7|5824.6|5818.6|5824.7|5818.7|5824.1|5818.1|6
1636385500000|2021-11-08 15:31:40|5824.5|5818.5|5825.7|5819.7|5825.7|5819.7|5824.1|5818.1|11
1636385510000|2021-11-08 15:31:50|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|7
1636385520000|2021-11-08 15:32:00|5826.2|5820.2|5825.7|5819.7|5826.7|5820.7|5825.7|5819.7|24
1636385530000|2021-11-08 15:32:10|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.4|5818.4|50
1636385540000|2021-11-08 15:32:20|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5
1636385550000|2021-11-08 15:32:30|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5824.1|5818.1|8
1636385560000|2021-11-08 15:32:40|5824.5|5818.5|5822.4|5816.4|5824.6|5818.6|5822|5816|10
1636385570000|2021-11-08 15:32:50|5821|5815|5820.9|5814.9|5821.4|5815.4|5820.9|5814.9|7
1636385580000|2021-11-08 15:33:00|5820.5|5814.5|5820.9|5814.9|5821.5|5815.5|5820.5|5814.5|13
1636385590000|2021-11-08 15:33:10|5819.9|5813.9|5820.4|5814.4|5820.4|5814.4|5819.9|5813.9|11
1636385600000|2021-11-08 15:33:20|5820.1|5814.1|5820.4|5814.4|5820.5|5814.5|5820.1|5814.1|3
1636385610000|2021-11-08 15:33:30|5820.3|5814.3|5822.5|5816.5|5822.5|5816.5|5819.9|5813.9|9
1636385620000|2021-11-08 15:33:40|5821.5|5815.5|5821.5|5815.5|5822|5816|5820.4|5814.4|7
1636385630000|2021-11-08 15:33:50|5821.4|5815.4|5820.6|5814.6|5822.4|5816.4|5820.5|5814.5|6
1636385640000|2021-11-08 15:34:00|5820.5|5814.5|5820.5|5814.5|5820.6|5814.6|5820.5|5814.5|5
1636385650000|2021-11-08 15:34:10|5820.6|5814.6|5820.5|5814.5|5820.6|5814.6|5820.5|5814.5|7
1636385660000|2021-11-08 15:34:20|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|3
1636385670000|2021-11-08 15:34:30|5820.5|5814.5|5821.1|5815.1|5821.1|5815.1|5820.5|5814.5|4
1636385680000|2021-11-08 15:34:40|5823.7|5817.7|5823.5|5817.5|5825.1|5819.1|5823.5|5817.5|19
1636385690000|2021-11-08 15:34:50|5823.4|5817.4|5824|5818|5824.4|5818.4|5823.4|5817.4|11
1636385700000|2021-11-08 15:35:00|5824.6|5818.6|5823.5|5817.5|5824.6|5818.6|5823.5|5817.5|9
1636385710000|2021-11-08 15:35:10|5823.4|5817.4|5824.5|5818.5|5824.5|5818.5|5823.4|5817.4|4
1636385720000|2021-11-08 15:35:20|5824.9|5818.9|5824.4|5818.4|5826.5|5820.5|5824.4|5818.4|10
1636385730000|2021-11-08 15:35:30|5824.8|5818.8|5824|5818|5824.8|5818.8|5823.5|5817.5|16
1636385740000|2021-11-08 15:35:40|5824.4|5818.4|5825|5819|5826.5|5820.5|5824.2|5818.2|29
1636385750000|2021-11-08 15:35:50|5824.5|5818.5|5825|5819|5825.5|5819.5|5823.5|5817.5|18
1636385760000|2021-11-08 15:36:00|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|6
1636385770000|2021-11-08 15:36:10|||||||||2
1636385780000|2021-11-08 15:36:20|5824.5|5818.5|5824.5|5818.5|5826.5|5820.5|5823.5|5817.5|15
1636385790000|2021-11-08 15:36:30|5825.1|5819.1|5822.5|5816.5|5825.5|5819.5|5822.5|5816.5|10
1636385800000|2021-11-08 15:36:40|5821.5|5815.5|5819.9|5813.9|5822.5|5816.5|5819.9|5813.9|14
1636385810000|2021-11-08 15:36:50|5820.3|5814.3|5820.2|5814.2|5820.3|5814.3|5820.2|5814.2|188
1636385820000|2021-11-08 15:37:00|5819.7|5813.7|5819.8|5813.8|5820.2|5814.2|5818.9|5812.9|19
1636385830000|2021-11-08 15:37:10|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1636385840000|2021-11-08 15:37:20|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|10
1636385850000|2021-11-08 15:37:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|8
1636385870000|2021-11-08 15:37:50|5821.2|5815.2|5821.3|5815.3|5822.3|5816.3|5821.2|5815.2|15
1636385880000|2021-11-08 15:38:00|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5820.8|5814.8|5
1636385890000|2021-11-08 15:38:10|5820.8|5814.8|5821.2|5815.2|5821.2|5815.2|5819.9|5813.9|5
1636385900000|2021-11-08 15:38:20|5820.7|5814.7|5820.7|5814.7|5821.3|5815.3|5820.4|5814.4|2
1636385910000|2021-11-08 15:38:30|5820.3|5814.3|5820.8|5814.8|5820.8|5814.8|5819.3|5813.3|9
1636385920000|2021-11-08 15:38:40|5821.3|5815.3|5821.3|5815.3|5822.2|5816.2|5820.8|5814.8|9
1636385930000|2021-11-08 15:38:50|5821.4|5815.4|5819.8|5813.8|5821.4|5815.4|5819.8|5813.8|3
1636385940000|2021-11-08 15:39:00|5819.4|5813.4|5819.3|5813.3|5819.4|5813.4|5819.3|5813.3|6
1636385950000|2021-11-08 15:39:10|||||||||12
1636385960000|2021-11-08 15:39:20|5818.9|5812.9|5819.3|5813.3|5819.3|5813.3|5818.9|5812.9|9
1636385970000|2021-11-08 15:39:30|5820.4|5814.4|5818.9|5812.9|5820.8|5814.8|5818.9|5812.9|25
1636385980000|2021-11-08 15:39:40|5819.3|5813.3|5819.4|5813.4|5819.4|5813.4|5819.3|5813.3|3
1636385990000|2021-11-08 15:39:50|5818.9|5812.9|5819.3|5813.3|5819.4|5813.4|5818.9|5812.9|10
1636386000000|2021-11-08 15:40:00|5819.4|5813.4|5821.2|5815.2|5821.2|5815.2|5819.4|5813.4|17
1636386010000|2021-11-08 15:40:10|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.3|5814.3|2
1636386020000|2021-11-08 15:40:20|||||||||1
1636386030000|2021-11-08 15:40:30|5820.3|5814.3|5819.3|5813.3|5820.3|5814.3|5818.4|5812.4|5
1636386040000|2021-11-08 15:40:40|5818.8|5812.8|5816.2|5810.2|5818.8|5812.8|5816.2|5810.2|6
1636386050000|2021-11-08 15:40:50|5816.3|5810.3|5818.9|5812.9|5818.9|5812.9|5816.3|5810.3|34
1636386060000|2021-11-08 15:41:00|5819.4|5813.4|5818.8|5812.8|5819.4|5813.4|5817.9|5811.9|6
1636386070000|2021-11-08 15:41:10|5818.2|5812.2|5815.8|5809.8|5818.9|5812.9|5815.8|5809.8|16
1636386080000|2021-11-08 15:41:20|5814.4|5808.4|5815.3|5809.3|5816.2|5810.2|5814.4|5808.4|31
1636386090000|2021-11-08 15:41:30|5814.8|5808.8|5815.4|5809.4|5815.4|5809.4|5814.4|5808.4|8
1636386100000|2021-11-08 15:41:40|5815.5|5809.5|5815.3|5809.3|5815.5|5809.5|5814.4|5808.4|3
1636386110000|2021-11-08 15:41:50|5815.4|5809.4|5814.8|5808.8|5815.4|5809.4|5814.8|5808.8|3
1636386120000|2021-11-08 15:42:00|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|2
1636386130000|2021-11-08 15:42:10|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|3
1636386140000|2021-11-08 15:42:20|5815.7|5809.7|5814.8|5808.8|5815.7|5809.7|5814.8|5808.8|6
1636386150000|2021-11-08 15:42:30|5814.3|5808.3|5814.4|5808.4|5814.9|5808.9|5814.3|5808.3|6
1636386160000|2021-11-08 15:42:40|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5
1636386170000|2021-11-08 15:42:50|5814.4|5808.4|5814.9|5808.9|5816.3|5810.3|5814.4|5808.4|15
1636386180000|2021-11-08 15:43:00|5815|5809|5815.9|5809.9|5817.6|5811.6|5814.4|5808.4|15
1636386190000|2021-11-08 15:43:10|5816.1|5810.1|5815.4|5809.4|5816.5|5810.5|5815.4|5809.4|3
1636386200000|2021-11-08 15:43:20|5814.9|5808.9|5815.8|5809.8|5816.8|5810.8|5814.9|5808.9|36
1636386210000|2021-11-08 15:43:30|5816.4|5810.4|5816.8|5810.8|5816.8|5810.8|5816.4|5810.4|2
1636386220000|2021-11-08 15:43:40|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5815.3|5809.3|182
1636386230000|2021-11-08 15:43:50|5817.3|5811.3|5818.4|5812.4|5818.8|5812.8|5817.3|5811.3|1
1636386240000|2021-11-08 15:44:00|5818.8|5812.8|5820.9|5814.9|5820.9|5814.9|5818.8|5812.8|16
1636386250000|2021-11-08 15:44:10|5821.4|5815.4|5818.6|5812.6|5821.4|5815.4|5818.5|5812.5|14
1636386260000|2021-11-08 15:44:20|5818.5|5812.5|5818.4|5812.4|5819.4|5813.4|5818|5812|1
1636386270000|2021-11-08 15:44:30|5818|5812|5820|5814|5820|5814|5817|5811|12
1636386280000|2021-11-08 15:44:40|5819.9|5813.9|5820.4|5814.4|5820.4|5814.4|5819|5813|4
1636386290000|2021-11-08 15:44:50|5820|5814|5821.4|5815.4|5821.5|5815.5|5819.5|5813.5|25
1636386300000|2021-11-08 15:45:00|5820.9|5814.9|5821|5815|5821.5|5815.5|5820.9|5814.9|8
1636386310000|2021-11-08 15:45:10|5819.9|5813.9|5819.5|5813.5|5820|5814|5819|5813|5
1636386320000|2021-11-08 15:45:20|5820.9|5814.9|5819|5813|5820.9|5814.9|5819|5813|4
1636386330000|2021-11-08 15:45:30|5819.6|5813.6|5818.5|5812.5|5819.6|5813.6|5818.5|5812.5|6
1636386340000|2021-11-08 15:45:40|5819|5813|5818.5|5812.5|5819.5|5813.5|5818.5|5812.5|4
1636386350000|2021-11-08 15:45:50|5817.1|5811.1|5816|5810|5817.1|5811.1|5816|5810|5
1636386360000|2021-11-08 15:46:00|5816.4|5810.4|5816|5810|5816.5|5810.5|5816|5810|6
1636386370000|2021-11-08 15:46:10|||||||||1
1636386380000|2021-11-08 15:46:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|7
1636386390000|2021-11-08 15:46:30|5815|5809|5816.5|5810.5|5816.5|5810.5|5815|5809|5
1636386400000|2021-11-08 15:46:40|5816|5810|5814.5|5808.5|5816|5810|5814.5|5808.5|9
1636386410000|2021-11-08 15:46:50|5814|5808|5815.5|5809.5|5816|5810|5814|5808|7
1636386420000|2021-11-08 15:47:00|5815|5809|5813.7|5807.7|5815|5809|5813.6|5807.6|5
1636386430000|2021-11-08 15:47:10|5813.1|5807.1|5815.2|5809.2|5815.2|5809.2|5813.1|5807.1|9
1636386440000|2021-11-08 15:47:20|5814.2|5808.2|5814.2|5808.2|5814.8|5808.8|5814.2|5808.2|1
1636386450000|2021-11-08 15:47:30|5814.1|5808.1|5814.2|5808.2|5814.7|5808.7|5814.1|5808.1|9
1636386460000|2021-11-08 15:47:40|5814.3|5808.3|5813.8|5807.8|5814.8|5808.8|5813.8|5807.8|6
1636386470000|2021-11-08 15:47:50|||||||||5
1636386480000|2021-11-08 15:48:00|5813.7|5807.7|5815.2|5809.2|5815.2|5809.2|5813.7|5807.7|10
1636386490000|2021-11-08 15:48:10|5814.3|5808.3|5815.7|5809.7|5815.8|5809.8|5814.3|5808.3|4
1636386500000|2021-11-08 15:48:20|5815.8|5809.8|5817.2|5811.2|5817.2|5811.2|5815.8|5809.8|10
1636386510000|2021-11-08 15:48:30|5816.7|5810.7|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|5
1636386520000|2021-11-08 15:48:40|5816.7|5810.7|5816.7|5810.7|5816.8|5810.8|5816.7|5810.7|8
1636386530000|2021-11-08 15:48:50|5817.7|5811.7|5817.7|5811.7|5818.2|5812.2|5817.7|5811.7|2
1636386540000|2021-11-08 15:49:00|5815.2|5809.2|5815.6|5809.6|5816.2|5810.2|5815.2|5809.2|9
1636386550000|2021-11-08 15:49:10|5814.3|5808.3|5815.7|5809.7|5815.8|5809.8|5814.3|5808.3|7
1636386560000|2021-11-08 15:49:20|5815.8|5809.8|5815.8|5809.8|5816.7|5810.7|5815.8|5809.8|8
1636386570000|2021-11-08 15:49:30|5815.7|5809.7|5815.2|5809.2|5815.8|5809.8|5813.9|5807.9|19
1636386580000|2021-11-08 15:49:40|5814.8|5808.8|5819.2|5813.2|5819.2|5813.2|5814.8|5808.8|11
1636386590000|2021-11-08 15:49:50|5818.7|5812.7|5818.2|5812.2|5819.2|5813.2|5817.7|5811.7|23
1636386600000|2021-11-08 15:50:00|5818.3|5812.3|5820.4|5814.4|5820.4|5814.4|5818.3|5812.3|29
1636386610000|2021-11-08 15:50:10|5819.9|5813.9|5821.8|5815.8|5821.8|5815.8|5819.9|5813.9|9
1636386620000|2021-11-08 15:50:20|5821.9|5815.9|5822.4|5816.4|5823|5817|5821.4|5815.4|23
1636386630000|2021-11-08 15:50:30|5821.4|5815.4|5822.4|5816.4|5822.9|5816.9|5821.4|5815.4|7
1636386640000|2021-11-08 15:50:40|5821.9|5815.9|5822.4|5816.4|5822.4|5816.4|5821.9|5815.9|6
1636386650000|2021-11-08 15:50:50|5823|5817|5822.4|5816.4|5824.4|5818.4|5822.4|5816.4|5
1636386660000|2021-11-08 15:51:00|5822.5|5816.5|5823.4|5817.4|5823.5|5817.5|5822.4|5816.4|7
1636386670000|2021-11-08 15:51:10|5822.9|5816.9|5823.4|5817.4|5824.4|5818.4|5822.5|5816.5|11
1636386680000|2021-11-08 15:51:20|5823.9|5817.9|5825|5819|5825|5819|5823.9|5817.9|3
1636386690000|2021-11-08 15:51:30|5824|5818|5829.4|5823.4|5829.4|5823.4|5824|5818|16
1636386700000|2021-11-08 15:51:40|5827.9|5821.9|5825|5819|5827.9|5821.9|5824.6|5818.6|8
1636386710000|2021-11-08 15:51:50|5825.4|5819.4|5826.4|5820.4|5826.4|5820.4|5824.9|5818.9|3
1636386720000|2021-11-08 15:52:00|5824.9|5818.9|5827|5821|5827|5821|5822.8|5816.8|20
1636386730000|2021-11-08 15:52:10|5826.9|5820.9|5826.9|5820.9|5827|5821|5826.8|5820.8|8
1636386740000|2021-11-08 15:52:20|5826.8|5820.8|5826.8|5820.8|5827.5|5821.5|5826.8|5820.8|4
1636386750000|2021-11-08 15:52:30|5827|5821|5826.3|5820.3|5827|5821|5826.3|5820.3|14
1636386760000|2021-11-08 15:52:40|5826.8|5820.8|5827|5821|5827|5821|5826.7|5820.7|23
1636386770000|2021-11-08 15:52:50|5826.8|5820.8|5827.5|5821.5|5827.6|5821.6|5826.8|5820.8|4
1636386780000|2021-11-08 15:53:00|5827.6|5821.6|5827|5821|5827.6|5821.6|5826.9|5820.9|2
1636386790000|2021-11-08 15:53:10|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|10
1636386800000|2021-11-08 15:53:20|5822.3|5816.3|5821.3|5815.3|5822.8|5816.8|5821.2|5815.2|19
1636386810000|2021-11-08 15:53:30|5820.3|5814.3|5821.8|5815.8|5821.8|5815.8|5818.8|5812.8|15
1636386820000|2021-11-08 15:53:40|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|2
1636386830000|2021-11-08 15:53:50|5822.7|5816.7|5824.8|5818.8|5824.8|5818.8|5821.7|5815.7|11
1636386840000|2021-11-08 15:54:00|5824.7|5818.7|5825|5819|5825.3|5819.3|5824.7|5818.7|11
1636386850000|2021-11-08 15:54:10|5824.9|5818.9|5825|5819|5825|5819|5824.9|5818.9|1
1636386870000|2021-11-08 15:54:30|5824.9|5818.9|5826.8|5820.8|5826.8|5820.8|5824.9|5818.9|4
1636386880000|2021-11-08 15:54:40|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|3
1636386890000|2021-11-08 15:54:50|5825.7|5819.7|5823.8|5817.8|5825.7|5819.7|5823.8|5817.8|2
1636386900000|2021-11-08 15:55:00|5823.7|5817.7|5823.8|5817.8|5823.8|5817.8|5823.7|5817.7|7
1636386910000|2021-11-08 15:55:10|5823.7|5817.7|5823.8|5817.8|5823.8|5817.8|5823.7|5817.7|1
1636386920000|2021-11-08 15:55:20|5823.7|5817.7|5823.1|5817.1|5823.7|5817.7|5823.1|5817.1|2
1636386930000|2021-11-08 15:55:30|5823.2|5817.2|5823.1|5817.1|5823.3|5817.3|5823.1|5817.1|3
1636386940000|2021-11-08 15:55:40|5823.8|5817.8|5824.7|5818.7|5824.7|5818.7|5823.8|5817.8|4
1636386950000|2021-11-08 15:55:50|5823.6|5817.6|5823.8|5817.8|5824.2|5818.2|5823.3|5817.3|15
1636386960000|2021-11-08 15:56:00|5824.2|5818.2|5823.6|5817.6|5824.2|5818.2|5823.1|5817.1|5
1636386970000|2021-11-08 15:56:10|5824.2|5818.2|5823.6|5817.6|5824.2|5818.2|5823.6|5817.6|1
1636386980000|2021-11-08 15:56:20|5823.2|5817.2|5823.1|5817.1|5823.6|5817.6|5823.1|5817.1|2
1636386990000|2021-11-08 15:56:30|5819.8|5813.8|5820.1|5814.1|5820.1|5814.1|5819.7|5813.7|14
1636387000000|2021-11-08 15:56:40|5820.2|5814.2|5820.6|5814.6|5820.7|5814.7|5820.2|5814.2|9
1636387010000|2021-11-08 15:56:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|8
1636387020000|2021-11-08 15:57:00|5819.2|5813.2|5818.7|5812.7|5819.7|5813.7|5816.6|5810.6|10
1636387030000|2021-11-08 15:57:10|5818.5|5812.5|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|4
1636387040000|2021-11-08 15:57:20|5816.2|5810.2|5816.1|5810.1|5816.2|5810.2|5816.1|5810.1|2
1636387050000|2021-11-08 15:57:30|5815.7|5809.7|5813.7|5807.7|5815.7|5809.7|5813.7|5807.7|5
1636387060000|2021-11-08 15:57:40|5813.3|5807.3|5814.2|5808.2|5814.2|5808.2|5813.3|5807.3|11
1636387070000|2021-11-08 15:57:50|5814.3|5808.3|5815.1|5809.1|5815.3|5809.3|5814.3|5808.3|7
1636387080000|2021-11-08 15:58:00|5815.2|5809.2|5813.2|5807.2|5815.2|5809.2|5813.2|5807.2|4
1636387090000|2021-11-08 15:58:10|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|1
1636387100000|2021-11-08 15:58:20|5813.2|5807.2|5812.8|5806.8|5813.2|5807.2|5812.8|5806.8|4
1636387110000|2021-11-08 15:58:30|5813.1|5807.1|5814.8|5808.8|5815.3|5809.3|5813.1|5807.1|13
1636387120000|2021-11-08 15:58:40|5814.7|5808.7|5812.7|5806.7|5814.7|5808.7|5812.7|5806.7|5
1636387130000|2021-11-08 15:58:50|5813.3|5807.3|5814.8|5808.8|5814.8|5808.8|5813.3|5807.3|4
1636387140000|2021-11-08 15:59:00|5815.3|5809.3|5815.8|5809.8|5816.8|5810.8|5815.3|5809.3|9
1636387150000|2021-11-08 15:59:10|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815|5809|9
1636387160000|2021-11-08 15:59:20|5816.9|5810.9|5814|5808|5818|5812|5814|5808|10
1636387170000|2021-11-08 15:59:30|5815.4|5809.4|5814|5808|5815.8|5809.8|5814|5808|13
1636387180000|2021-11-08 15:59:40|5813.8|5807.8|5812.8|5806.8|5814.3|5808.3|5812.8|5806.8|24
1636387190000|2021-11-08 15:59:50|||||||||2
1636387200000|2021-11-08 16:00:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|25
1636387210000|2021-11-08 16:00:10|5811.3|5805.3|5812.8|5806.8|5812.8|5806.8|5810.7|5804.7|20
1636387220000|2021-11-08 16:00:20|5811.9|5805.9|5810.8|5804.8|5812.2|5806.2|5810.3|5804.3|8
1636387230000|2021-11-08 16:00:30|5811.2|5805.2|5810.8|5804.8|5811.2|5805.2|5810.3|5804.3|6
1636387240000|2021-11-08 16:00:40|5810.7|5804.7|5810.8|5804.8|5810.8|5804.8|5810.7|5804.7|3
1636387250000|2021-11-08 16:00:50|5812.8|5806.8|5812.2|5806.2|5812.8|5806.8|5811.3|5805.3|5
1636387260000|2021-11-08 16:01:00|5813.2|5807.2|5812.2|5806.2|5813.2|5807.2|5811.7|5805.7|5
1636387270000|2021-11-08 16:01:10|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|12
1636387290000|2021-11-08 16:01:30|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5811.8|5805.8|9
1636387300000|2021-11-08 16:01:40|5811.8|5805.8|5810.8|5804.8|5812.7|5806.7|5810.4|5804.4|9
1636387310000|2021-11-08 16:01:50|5810.4|5804.4|5810.4|5804.4|5811|5805|5810.4|5804.4|7
1636387320000|2021-11-08 16:02:00|5810.9|5804.9|5811.4|5805.4|5811.4|5805.4|5810.5|5804.5|1
1636387330000|2021-11-08 16:02:10|5811.5|5805.5|5810.4|5804.4|5811.5|5805.5|5810.4|5804.4|4
1636387340000|2021-11-08 16:02:20|5810.8|5804.8|5810.8|5804.8|5812.2|5806.2|5810.8|5804.8|19
1636387350000|2021-11-08 16:02:30|5810.9|5804.9|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|2
1636387360000|2021-11-08 16:02:40|||||||||1
1636387380000|2021-11-08 16:03:00|5810.7|5804.7|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|9
1636387390000|2021-11-08 16:03:10|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|1
1636387400000|2021-11-08 16:03:20|5810.5|5804.5|5810|5804|5810.5|5804.5|5809.9|5803.9|8
1636387410000|2021-11-08 16:03:30|5809.9|5803.9|5810.9|5804.9|5810.9|5804.9|5809.5|5803.5|10
1636387420000|2021-11-08 16:03:40|5811.5|5805.5|5811.4|5805.4|5812.9|5806.9|5811.4|5805.4|10
1636387430000|2021-11-08 16:03:50|5811.3|5805.3|5810.2|5804.2|5811.3|5805.3|5810.2|5804.2|20
1636387440000|2021-11-08 16:04:00|5810.3|5804.3|5810.2|5804.2|5811.7|5805.7|5810.2|5804.2|5
1636387450000|2021-11-08 16:04:10|5809.7|5803.7|5810.2|5804.2|5810.7|5804.7|5809.7|5803.7|2
1636387460000|2021-11-08 16:04:20|5809.7|5803.7|5809.7|5803.7|5810.5|5804.5|5809.7|5803.7|6
1636387470000|2021-11-08 16:04:30|5809.8|5803.8|5809.7|5803.7|5809.8|5803.8|5809.2|5803.2|9
1636387480000|2021-11-08 16:04:40|5809.8|5803.8|5814.4|5808.4|5814.4|5808.4|5809.8|5803.8|15
1636387490000|2021-11-08 16:04:50|5813.9|5807.9|5813.9|5807.9|5814.9|5808.9|5813.9|5807.9|4
1636387500000|2021-11-08 16:05:00|5814.3|5808.3|5813.2|5807.2|5814.3|5808.3|5813.2|5807.2|12
1636387510000|2021-11-08 16:05:10|5813.1|5807.1|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|4
1636387520000|2021-11-08 16:05:20|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|7
1636387530000|2021-11-08 16:05:30|5813.7|5807.7|5813.6|5807.6|5813.7|5807.7|5813.2|5807.2|12
1636387540000|2021-11-08 16:05:40|5813.2|5807.2|5813.7|5807.7|5813.7|5807.7|5812.7|5806.7|3
1636387550000|2021-11-08 16:05:50|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|2
1636387560000|2021-11-08 16:06:00|5812.7|5806.7|5813.8|5807.8|5814.3|5808.3|5812.7|5806.7|6
1636387570000|2021-11-08 16:06:10|5813.2|5807.2|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|4
1636387580000|2021-11-08 16:06:20|5813.6|5807.6|5813.6|5807.6|5813.7|5807.7|5813.2|5807.2|3
1636387590000|2021-11-08 16:06:30|5813.7|5807.7|5813.6|5807.6|5813.7|5807.7|5813.2|5807.2|1
1636387600000|2021-11-08 16:06:40|5813.1|5807.1|5813.3|5807.3|5813.3|5807.3|5812.7|5806.7|14
1636387610000|2021-11-08 16:06:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1636387620000|2021-11-08 16:07:00|5812.7|5806.7|5812.8|5806.8|5813.3|5807.3|5812.7|5806.7|11
1636387630000|2021-11-08 16:07:10|||||||||2
1636387640000|2021-11-08 16:07:20|5813|5807|5814.2|5808.2|5814.7|5808.7|5813|5807|15
1636387650000|2021-11-08 16:07:30|5813.8|5807.8|5813.8|5807.8|5814.2|5808.2|5813.8|5807.8|3
1636387660000|2021-11-08 16:07:40|5813.7|5807.7|5812.8|5806.8|5813.8|5807.8|5812.8|5806.8|2
1636387670000|2021-11-08 16:07:50|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|4
1636387680000|2021-11-08 16:08:00|5812.7|5806.7|5811.8|5805.8|5812.7|5806.7|5811.8|5805.8|4
1636387690000|2021-11-08 16:08:10|5811.7|5805.7|5810.7|5804.7|5811.7|5805.7|5810.7|5804.7|3
1636387700000|2021-11-08 16:08:20|||||||||1
1636387710000|2021-11-08 16:08:30|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|5
1636387720000|2021-11-08 16:08:40|5810.2|5804.2|5809.6|5803.6|5810.2|5804.2|5809.6|5803.6|4
1636387730000|2021-11-08 16:08:50|5809.7|5803.7|5810.6|5804.6|5811.3|5805.3|5809.7|5803.7|21
1636387740000|2021-11-08 16:09:00|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.6|5804.6|5
1636387750000|2021-11-08 16:09:10|5811.1|5805.1|5812.8|5806.8|5812.8|5806.8|5811.1|5805.1|7
1636387760000|2021-11-08 16:09:20|5813.2|5807.2|5812.7|5806.7|5813.6|5807.6|5812.7|5806.7|1
1636387770000|2021-11-08 16:09:30|5812.2|5806.2|5806.6|5800.6|5812.7|5806.7|5806.6|5800.6|19
1636387780000|2021-11-08 16:09:40|5806.1|5800.1|5808.5|5802.5|5808.6|5802.6|5806.1|5800.1|8
1636387790000|2021-11-08 16:09:50|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|5
1636387800000|2021-11-08 16:10:00|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|1
1636387810000|2021-11-08 16:10:10|5807.6|5801.6|5811.2|5805.2|5811.2|5805.2|5807.5|5801.5|70
1636387820000|2021-11-08 16:10:20|5810.6|5804.6|5810.8|5804.8|5811.2|5805.2|5810.6|5804.6|6
1636387830000|2021-11-08 16:10:30|5811.2|5805.2|5811.8|5805.8|5811.8|5805.8|5811.2|5805.2|5
1636387840000|2021-11-08 16:10:40|5811.7|5805.7|5808.8|5802.8|5811.7|5805.7|5808.8|5802.8|4
1636387850000|2021-11-08 16:10:50|5808.7|5802.7|5809.8|5803.8|5810.3|5804.3|5808.3|5802.3|6
1636387860000|2021-11-08 16:11:00|5810.2|5804.2|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|2
1636387870000|2021-11-08 16:11:10|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1636387880000|2021-11-08 16:11:20|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|1
1636387890000|2021-11-08 16:11:30|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|4
1636387900000|2021-11-08 16:11:40|5810.7|5804.7|5808.1|5802.1|5810.7|5804.7|5807.6|5801.6|10
1636387910000|2021-11-08 16:11:50|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|2
1636387920000|2021-11-08 16:12:00|5806.5|5800.5|5807.1|5801.1|5807.1|5801.1|5806.5|5800.5|7
1636387930000|2021-11-08 16:12:10|5806.6|5800.6|5806.5|5800.5|5806.6|5800.6|5806.4|5800.4|4
1636387940000|2021-11-08 16:12:20|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|2
1636387950000|2021-11-08 16:12:30|5805.5|5799.5|5803.6|5797.6|5805.5|5799.5|5802.7|5796.7|38
1636387960000|2021-11-08 16:12:40|5803.1|5797.1|5803.2|5797.2|5803.2|5797.2|5803.1|5797.1|7
1636387970000|2021-11-08 16:12:50|5803.1|5797.1|5803.1|5797.1|5803.2|5797.2|5803.1|5797.1|4
1636387980000|2021-11-08 16:13:00|5803.5|5797.5|5802.4|5796.4|5804|5798|5802.4|5796.4|27
1636387990000|2021-11-08 16:13:10|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|3
1636388000000|2021-11-08 16:13:20|5801.1|5795.1|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|10
1636388010000|2021-11-08 16:13:30|||||||||2
1636388020000|2021-11-08 16:13:40|5801.5|5795.5|5801.5|5795.5|5802.7|5796.7|5801.5|5795.5|15
1636388030000|2021-11-08 16:13:50|5801.6|5795.6|5800.1|5794.1|5801.6|5795.6|5799.7|5793.7|8
1636388040000|2021-11-08 16:14:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|2
1636388050000|2021-11-08 16:14:10|5799.5|5793.5|5801.5|5795.5|5802.1|5796.1|5799.5|5793.5|16
1636388060000|2021-11-08 16:14:20|5801.6|5795.6|5801.5|5795.5|5801.6|5795.6|5801.5|5795.5|3
1636388070000|2021-11-08 16:14:30|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5
1636388080000|2021-11-08 16:14:40|5801.7|5795.7|5801.8|5795.8|5802.2|5796.2|5801.7|5795.7|2
1636388090000|2021-11-08 16:14:50|5802.2|5796.2|5801.7|5795.7|5802.2|5796.2|5801.7|5795.7|6
1636388100000|2021-11-08 16:15:00|5799.8|5793.8|5799.2|5793.2|5799.8|5793.8|5799.2|5793.2|7
1636388110000|2021-11-08 16:15:10|5798.6|5792.6|5798.6|5792.6|5798.7|5792.7|5798.6|5792.6|1
1636388120000|2021-11-08 16:15:20|5798.5|5792.5|5798.6|5792.6|5798.7|5792.7|5798.5|5792.5|2
1636388130000|2021-11-08 16:15:30|5798.5|5792.5|5798.1|5792.1|5798.5|5792.5|5798.1|5792.1|3
1636388140000|2021-11-08 16:15:40|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|2
1636388150000|2021-11-08 16:15:50|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.7|5792.7|3
1636388160000|2021-11-08 16:16:00|||||||||1
1636388170000|2021-11-08 16:16:10|5798.7|5792.7|5797.8|5791.8|5798.7|5792.7|5796.7|5790.7|13
1636388180000|2021-11-08 16:16:20|5798.8|5792.8|5798.8|5792.8|5799.2|5793.2|5798.7|5792.7|3
1636388190000|2021-11-08 16:16:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|10
1636388200000|2021-11-08 16:16:40|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|5799.7|5793.7|13
1636388210000|2021-11-08 16:16:50|5799.8|5793.8|5799.7|5793.7|5799.8|5793.8|5799.7|5793.7|3
1636388220000|2021-11-08 16:17:00|5799.2|5793.2|5798.7|5792.7|5799.7|5793.7|5798.7|5792.7|13
1636388230000|2021-11-08 16:17:10|5798.2|5792.2|5799.2|5793.2|5799.7|5793.7|5798.2|5792.2|9
1636388250000|2021-11-08 16:17:30|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1636388260000|2021-11-08 16:17:40|5799.1|5793.1|5799.7|5793.7|5799.7|5793.7|5799.1|5793.1|8
1636388270000|2021-11-08 16:17:50|5800.1|5794.1|5800.2|5794.2|5800.2|5794.2|5800.1|5794.1|9
1636388280000|2021-11-08 16:18:00|5800.6|5794.6|5801.7|5795.7|5802.2|5796.2|5800.6|5794.6|10
1636388290000|2021-11-08 16:18:10|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|3
1636388300000|2021-11-08 16:18:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5
1636388310000|2021-11-08 16:18:30|5800.7|5794.7|5798.7|5792.7|5801.2|5795.2|5798.7|5792.7|29
1636388320000|2021-11-08 16:18:40|5798.2|5792.2|5798.6|5792.6|5798.6|5792.6|5798.2|5792.2|14
1636388330000|2021-11-08 16:18:50|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|6
1636388340000|2021-11-08 16:19:00|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|9
1636388350000|2021-11-08 16:19:10|5799.7|5793.7|5800.5|5794.5|5800.5|5794.5|5799.7|5793.7|0
1636388360000|2021-11-08 16:19:20|5801|5795|5803|5797|5803|5797|5801|5795|8
1636388370000|2021-11-08 16:19:30|||||||||4
1636388380000|2021-11-08 16:19:40|5803.6|5797.6|5804.1|5798.1|5804.5|5798.5|5803.5|5797.5|24
1636388390000|2021-11-08 16:19:50|5804.5|5798.5|5805.5|5799.5|5805.5|5799.5|5804.5|5798.5|7
1636388400000|2021-11-08 16:20:00|5805.4|5799.4|5801.5|5795.5|5805.4|5799.4|5801.5|5795.5|42
1636388410000|2021-11-08 16:20:10|5801.6|5795.6|5801.6|5795.6|5802|5796|5801.6|5795.6|1
1636388420000|2021-11-08 16:20:20|||||||||1
1636388430000|2021-11-08 16:20:30|||||||||1
1636388440000|2021-11-08 16:20:40|5801.2|5795.2|5799.6|5793.6|5801.2|5795.2|5799.6|5793.6|9
1636388450000|2021-11-08 16:20:50|5800.1|5794.1|5799.5|5793.5|5800.1|5794.1|5799.5|5793.5|3
1636388460000|2021-11-08 16:21:00|5799.1|5793.1|5798.4|5792.4|5799.1|5793.1|5798.3|5792.3|21
1636388470000|2021-11-08 16:21:10|5798|5792|5799|5793|5800.5|5794.5|5798|5792|9
1636388490000|2021-11-08 16:21:30|5798.5|5792.5|5799.1|5793.1|5799.1|5793.1|5797|5791|10
1636388500000|2021-11-08 16:21:40|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|2
1636388510000|2021-11-08 16:21:50|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|5
1636388520000|2021-11-08 16:22:00|5800.9|5794.9|5801|5795|5801|5795|5800.5|5794.5|3
1636388530000|2021-11-08 16:22:10|5800.6|5794.6|5801.5|5795.5|5802.1|5796.1|5800.6|5794.6|8
1636388540000|2021-11-08 16:22:20|5801.3|5795.3|5801|5795|5801.3|5795.3|5800|5794|23
1636388550000|2021-11-08 16:22:30|5800.6|5794.6|5800.6|5794.6|5801|5795|5800.6|5794.6|3
1636388560000|2021-11-08 16:22:40|5801|5795|5799.8|5793.8|5801|5795|5799.6|5793.6|18
1636388570000|2021-11-08 16:22:50|5799.6|5793.6|5800.2|5794.2|5800.2|5794.2|5799.1|5793.1|20
1636388580000|2021-11-08 16:23:00|5799.7|5793.7|5799.7|5793.7|5799.8|5793.8|5799.7|5793.7|7
1636388590000|2021-11-08 16:23:10|5799.8|5793.8|5799.6|5793.6|5799.8|5793.8|5799.6|5793.6|4
1636388600000|2021-11-08 16:23:20|||||||||2
1636388610000|2021-11-08 16:23:30|5799.7|5793.7|5798.2|5792.2|5799.7|5793.7|5798.2|5792.2|4
1636388620000|2021-11-08 16:23:40|5798.7|5792.7|5798.2|5792.2|5799.2|5793.2|5798.2|5792.2|2
1636388630000|2021-11-08 16:23:50|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|2
1636388640000|2021-11-08 16:24:00|5798.2|5792.2|5799|5793|5799|5793|5798.2|5792.2|19
1636388650000|2021-11-08 16:24:10|5798.9|5792.9|5799.5|5793.5|5799.6|5793.6|5798.5|5792.5|21
1636388660000|2021-11-08 16:24:20|||||||||2
1636388670000|2021-11-08 16:24:30|5799.4|5793.4|5798.5|5792.5|5799.5|5793.5|5798.5|5792.5|2
1636388680000|2021-11-08 16:24:40|5798.6|5792.6|5798.5|5792.5|5798.6|5792.6|5798.5|5792.5|1
1636388690000|2021-11-08 16:24:50|||||||||1
1636388700000|2021-11-08 16:25:00|5799|5793|5798.5|5792.5|5799|5793|5798|5792|10
1636388710000|2021-11-08 16:25:10|5798.6|5792.6|5800|5794|5800|5794|5798.5|5792.5|6
1636388720000|2021-11-08 16:25:20|5799.5|5793.5|5799.5|5793.5|5800|5794|5799.5|5793.5|1
1636388730000|2021-11-08 16:25:30|5799.6|5793.6|5800.5|5794.5|5800.5|5794.5|5799.6|5793.6|5
1636388740000|2021-11-08 16:25:40|5801.5|5795.5|5801.6|5795.6|5801.6|5795.6|5801.5|5795.5|5
1636388750000|2021-11-08 16:25:50|5801|5795|5801.5|5795.5|5802|5796|5800.5|5794.5|11
1636388760000|2021-11-08 16:26:00|5800.5|5794.5|5800|5794|5800.5|5794.5|5800|5794|8
1636388780000|2021-11-08 16:26:20|5801.1|5795.1|5801.5|5795.5|5802|5796|5801.1|5795.1|13
1636388790000|2021-11-08 16:26:30|5801.9|5795.9|5801.6|5795.6|5802.5|5796.5|5801|5795|4
1636388800000|2021-11-08 16:26:40|5801.5|5795.5|5801.5|5795.5|5801.6|5795.6|5801.1|5795.1|5
1636388810000|2021-11-08 16:26:50|5801.1|5795.1|5801.6|5795.6|5802|5796|5801.1|5795.1|4
1636388820000|2021-11-08 16:27:00|5801.7|5795.7|5801.6|5795.6|5802.1|5796.1|5801.1|5795.1|4
1636388830000|2021-11-08 16:27:10|5801.5|5795.5|5801.5|5795.5|5802|5796|5801.5|5795.5|12
1636388840000|2021-11-08 16:27:20|5801.4|5795.4|5801.5|5795.5|5801.5|5795.5|5800.5|5794.5|2
1636388850000|2021-11-08 16:27:30|5802|5796|5802.5|5796.5|5802.5|5796.5|5801.6|5795.6|7
1636388860000|2021-11-08 16:27:40|5802.1|5796.1|5802|5796|5802.1|5796.1|5801.5|5795.5|3
1636388870000|2021-11-08 16:27:50|5801|5795|5801|5795|5801|5795|5800|5794|4
1636388880000|2021-11-08 16:28:00|5801.5|5795.5|5802|5796|5802|5796|5800.9|5794.9|4
1636388890000|2021-11-08 16:28:10|5801.9|5795.9|5802|5796|5802|5796|5801.1|5795.1|12
1636388900000|2021-11-08 16:28:20|5801.9|5795.9|5800.5|5794.5|5801.9|5795.9|5800.5|5794.5|110
1636388910000|2021-11-08 16:28:30|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|3
1636388920000|2021-11-08 16:28:40|5800.4|5794.4|5800|5794|5801|5795|5800|5794|10
1636388930000|2021-11-08 16:28:50|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|1
1636388940000|2021-11-08 16:29:00|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|2
1636388950000|2021-11-08 16:29:10|5799.5|5793.5|5799|5793|5800|5794|5799|5793|13
1636388960000|2021-11-08 16:29:20|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|0
1636388970000|2021-11-08 16:29:30|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|10
1636388980000|2021-11-08 16:29:40|||||||||1
1636388990000|2021-11-08 16:29:50|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|13
1636389000000|2021-11-08 16:30:00|5798.4|5792.4|5797|5791|5798.4|5792.4|5797|5791|12
1636389010000|2021-11-08 16:30:10|5797.5|5791.5|5798|5792|5798|5792|5797.5|5791.5|2
1636389020000|2021-11-08 16:30:20|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|6
1636389030000|2021-11-08 16:30:30|5798|5792|5797.5|5791.5|5798|5792|5797.5|5791.5|6
1636389040000|2021-11-08 16:30:40|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5
1636389050000|2021-11-08 16:30:50|5798|5792|5798.4|5792.4|5798.5|5792.5|5797.9|5791.9|8
1636389060000|2021-11-08 16:31:00|5797.8|5791.8|5798.2|5792.2|5798.2|5792.2|5797.8|5791.8|16
1636389070000|2021-11-08 16:31:10|5798.3|5792.3|5799.8|5793.8|5799.8|5793.8|5798.3|5792.3|188
1636389080000|2021-11-08 16:31:20|5799.4|5793.4|5799.4|5793.4|5799.8|5793.8|5799.3|5793.3|3
1636389090000|2021-11-08 16:31:30|5799.3|5793.3|5798.4|5792.4|5799.3|5793.3|5798.4|5792.4|6
1636389100000|2021-11-08 16:31:40|5798.9|5792.9|5798.5|5792.5|5799.5|5793.5|5798.5|5792.5|63
1636389110000|2021-11-08 16:31:50|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|0
1636389120000|2021-11-08 16:32:00|5798.2|5792.2|5798.2|5792.2|5798.8|5792.8|5798.2|5792.2|21
1636389130000|2021-11-08 16:32:10|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1636389140000|2021-11-08 16:32:20|||||||||16
1636389160000|2021-11-08 16:32:40|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|6
1636389170000|2021-11-08 16:32:50|5799.8|5793.8|5800.4|5794.4|5800.4|5794.4|5799.8|5793.8|6
1636389180000|2021-11-08 16:33:00|5800.3|5794.3|5799.3|5793.3|5800.3|5794.3|5799.3|5793.3|4
1636389190000|2021-11-08 16:33:10|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|4
1636389200000|2021-11-08 16:33:20|5799.9|5793.9|5798.3|5792.3|5799.9|5793.9|5798.3|5792.3|11
1636389210000|2021-11-08 16:33:30|5798.2|5792.2|5798.2|5792.2|5798.3|5792.3|5797.7|5791.7|8
1636389220000|2021-11-08 16:33:40|5798.3|5792.3|5798.2|5792.2|5798.3|5792.3|5798.2|5792.2|4
1636389230000|2021-11-08 16:33:50|5797.7|5791.7|5795.4|5789.4|5797.7|5791.7|5795.3|5789.3|10
1636389240000|2021-11-08 16:34:00|5795.8|5789.8|5795.3|5789.3|5795.8|5789.8|5795.3|5789.3|3
1636389250000|2021-11-08 16:34:10|5795.2|5789.2|5795.2|5789.2|5795.3|5789.3|5795.2|5789.2|11
1636389260000|2021-11-08 16:34:20|5795.1|5789.1|5795.2|5789.2|5795.3|5789.3|5794.7|5788.7|14
1636389270000|2021-11-08 16:34:30|5796.3|5790.3|5796.2|5790.2|5796.3|5790.3|5796.2|5790.2|2
1636389280000|2021-11-08 16:34:40|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.3|5789.3|7
1636389290000|2021-11-08 16:34:50|5795.9|5789.9|5795.4|5789.4|5796.3|5790.3|5795.4|5789.4|4
1636389300000|2021-11-08 16:35:00|5795.8|5789.8|5795.4|5789.4|5795.8|5789.8|5795.4|5789.4|15
1636389310000|2021-11-08 16:35:10|5795.5|5789.5|5794.8|5788.8|5795.8|5789.8|5794.3|5788.3|23
1636389320000|2021-11-08 16:35:20|5795.2|5789.2|5794.7|5788.7|5795.2|5789.2|5794.7|5788.7|29
1636389330000|2021-11-08 16:35:30|5794.8|5788.8|5794.8|5788.8|5795.3|5789.3|5794.3|5788.3|22
1636389340000|2021-11-08 16:35:40|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.3|5788.3|6
1636389350000|2021-11-08 16:35:50|5794.8|5788.8|5795.3|5789.3|5795.3|5789.3|5794.8|5788.8|2
1636389360000|2021-11-08 16:36:00|5795.2|5789.2|5795.2|5789.2|5796.3|5790.3|5795.2|5789.2|8
1636389370000|2021-11-08 16:36:10|||||||||2
1636389380000|2021-11-08 16:36:20|5794.3|5788.3|5795.2|5789.2|5795.2|5789.2|5794.3|5788.3|5
1636389390000|2021-11-08 16:36:30|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|1
1636389400000|2021-11-08 16:36:40|5794.3|5788.3|5794.8|5788.8|5794.8|5788.8|5794.3|5788.3|2
1636389410000|2021-11-08 16:36:50|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|3
1636389420000|2021-11-08 16:37:00|||||||||9
1636389430000|2021-11-08 16:37:10|||||||||4
1636389440000|2021-11-08 16:37:20|||||||||2
1636389450000|2021-11-08 16:37:30|||||||||2
1636389460000|2021-11-08 16:37:40|||||||||2
1636389470000|2021-11-08 16:37:50|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|1
1636389480000|2021-11-08 16:38:00|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|20
1636389490000|2021-11-08 16:38:10|||||||||2
1636389500000|2021-11-08 16:38:20|||||||||23
1636389520000|2021-11-08 16:38:40|5787.3|5781.3|5788.3|5782.3|5788.3|5782.3|5787.3|5781.3|15
1636389530000|2021-11-08 16:38:50|5789.1|5783.1|5789.7|5783.7|5789.7|5783.7|5788.7|5782.7|6
1636389540000|2021-11-08 16:39:00|5788.8|5782.8|5789.7|5783.7|5789.7|5783.7|5788.8|5782.8|9
1636389550000|2021-11-08 16:39:10|5788.7|5782.7|5789.2|5783.2|5789.2|5783.2|5788.7|5782.7|3
1636389560000|2021-11-08 16:39:20|5788.7|5782.7|5789.2|5783.2|5789.2|5783.2|5788.7|5782.7|4
1636389570000|2021-11-08 16:39:30|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|4
1636389580000|2021-11-08 16:39:40|||||||||2
1636389590000|2021-11-08 16:39:50|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|8
1636389600000|2021-11-08 16:40:00|5790.4|5784.4|5790.3|5784.3|5790.4|5784.4|5790.3|5784.3|4
1636389610000|2021-11-08 16:40:10|5789.3|5783.3|5789.4|5783.4|5789.4|5783.4|5789.3|5783.3|6
1636389620000|2021-11-08 16:40:20|5789.8|5783.8|5790.8|5784.8|5790.8|5784.8|5789.8|5783.8|4
1636389630000|2021-11-08 16:40:30|5790.7|5784.7|5791.8|5785.8|5791.8|5785.8|5790.3|5784.3|11
1636389640000|2021-11-08 16:40:40|5791.3|5785.3|5791.4|5785.4|5792.3|5786.3|5790.9|5784.9|13
1636389650000|2021-11-08 16:40:50|5792.2|5786.2|5792.8|5786.8|5793.3|5787.3|5792.2|5786.2|11
1636389660000|2021-11-08 16:41:00|5793.2|5787.2|5791.3|5785.3|5793.2|5787.2|5791.3|5785.3|4
1636389670000|2021-11-08 16:41:10|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|12
1636389690000|2021-11-08 16:41:30|5791.8|5785.8|5795.7|5789.7|5795.8|5789.8|5791.8|5785.8|12
1636389700000|2021-11-08 16:41:40|5795.3|5789.3|5804|5798|5804|5798|5795.3|5789.3|40
1636389710000|2021-11-08 16:41:50|5803.1|5797.1|5801|5795|5803.5|5797.5|5800|5794|34
1636389720000|2021-11-08 16:42:00|5800.6|5794.6|5801.5|5795.5|5802.5|5796.5|5800.5|5794.5|11
1636389730000|2021-11-08 16:42:10|5801|5795|5801.9|5795.9|5801.9|5795.9|5801|5795|2
1636389740000|2021-11-08 16:42:20|5801|5795|5800.5|5794.5|5801.5|5795.5|5800.5|5794.5|3
1636389750000|2021-11-08 16:42:30|5801|5795|5799|5793|5801.4|5795.4|5799|5793|17
1636389760000|2021-11-08 16:42:40|||||||||1
1636389770000|2021-11-08 16:42:50|5798.9|5792.9|5798.8|5792.8|5798.9|5792.9|5797.5|5791.5|60
1636389780000|2021-11-08 16:43:00|5798|5792|5798|5792|5798|5792|5798|5792|3
1636389790000|2021-11-08 16:43:10|5797.9|5791.9|5797|5791|5797.9|5791.9|5797|5791|2
1636389800000|2021-11-08 16:43:20|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1636389810000|2021-11-08 16:43:30|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797|5791|22
1636389820000|2021-11-08 16:43:40|5797.5|5791.5|5798|5792|5798|5792|5797.5|5791.5|1
1636389830000|2021-11-08 16:43:50|5797|5791|5797|5791|5797.9|5791.9|5797|5791|4
1636389840000|2021-11-08 16:44:00|5796.6|5790.6|5797|5791|5797|5791|5796.6|5790.6|3
1636389850000|2021-11-08 16:44:10|||||||||1
1636389860000|2021-11-08 16:44:20|||||||||1
1636389870000|2021-11-08 16:44:30|||||||||3
1636389880000|2021-11-08 16:44:40|5797.5|5791.5|5797|5791|5797.5|5791.5|5797|5791|10
1636389890000|2021-11-08 16:44:50|5796.6|5790.6|5797|5791|5797|5791|5796.6|5790.6|2
1636389900000|2021-11-08 16:45:00|5797.1|5791.1|5796.5|5790.5|5797.1|5791.1|5796.5|5790.5|3
1636389910000|2021-11-08 16:45:10|5797.5|5791.5|5798.1|5792.1|5798.5|5792.5|5797.5|5791.5|10
1636389920000|2021-11-08 16:45:20|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|0
1636389930000|2021-11-08 16:45:30|5798.1|5792.1|5798.5|5792.5|5800.4|5794.4|5798.1|5792.1|9
1636389940000|2021-11-08 16:45:40|5798|5792|5798.5|5792.5|5798.5|5792.5|5798|5792|0
1636389950000|2021-11-08 16:45:50|5798|5792|5798|5792|5798|5792|5798|5792|3
1636389960000|2021-11-08 16:46:00|||||||||9
1636389970000|2021-11-08 16:46:10|5798.4|5792.4|5798|5792|5798.4|5792.4|5797.4|5791.4|5
1636389980000|2021-11-08 16:46:20|5798.1|5792.1|5798.5|5792.5|5798.5|5792.5|5798.1|5792.1|1
1636389990000|2021-11-08 16:46:30|5798.6|5792.6|5798.5|5792.5|5799|5793|5798.5|5792.5|25
1636390000000|2021-11-08 16:46:40|5797.5|5791.5|5799|5793|5799|5793|5797.5|5791.5|7
1636390010000|2021-11-08 16:46:50|5799.6|5793.6|5800|5794|5800|5794|5799.6|5793.6|3
1636390020000|2021-11-08 16:47:00|5799.9|5793.9|5799|5793|5800|5794|5799|5793|2
1636390030000|2021-11-08 16:47:10|||||||||1
1636390040000|2021-11-08 16:47:20|5798.9|5792.9|5797.5|5791.5|5798.9|5792.9|5797.5|5791.5|8
1636390050000|2021-11-08 16:47:30|5797.4|5791.4|5796.5|5790.5|5798|5792|5796.5|5790.5|7
1636390060000|2021-11-08 16:47:40|5795.5|5789.5|5794|5788|5795.5|5789.5|5793.9|5787.9|28
1636390070000|2021-11-08 16:47:50|5793.9|5787.9|5793.6|5787.6|5793.9|5787.9|5793.5|5787.5|16
1636390080000|2021-11-08 16:48:00|5793.4|5787.4|5793.3|5787.3|5793.4|5787.4|5793|5787|34
1636390090000|2021-11-08 16:48:10|5792.7|5786.7|5792.3|5786.3|5792.7|5786.7|5792.3|5786.3|5
1636390100000|2021-11-08 16:48:20|5792.8|5786.8|5793.3|5787.3|5793.3|5787.3|5792.8|5786.8|5
1636390110000|2021-11-08 16:48:30|||||||||1
1636390120000|2021-11-08 16:48:40|5791.8|5785.8|5791.3|5785.3|5791.8|5785.8|5791.3|5785.3|7
1636390130000|2021-11-08 16:48:50|5790.8|5784.8|5792.3|5786.3|5792.3|5786.3|5790.8|5784.8|3
1636390140000|2021-11-08 16:49:00|5793.1|5787.1|5791.3|5785.3|5793.1|5787.1|5791.3|5785.3|9
1636390150000|2021-11-08 16:49:10|5790.8|5784.8|5791.3|5785.3|5791.3|5785.3|5790.8|5784.8|10
1636390160000|2021-11-08 16:49:20|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|1
1636390170000|2021-11-08 16:49:30|5791.3|5785.3|5791.4|5785.4|5791.4|5785.4|5791.3|5785.3|4
1636390180000|2021-11-08 16:49:40|5791.3|5785.3|5790.2|5784.2|5791.3|5785.3|5790.2|5784.2|4
1636390190000|2021-11-08 16:49:50|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|5789.8|5783.8|4
1636390200000|2021-11-08 16:50:00|5789.9|5783.9|5790.3|5784.3|5790.3|5784.3|5789.7|5783.7|2
1636390210000|2021-11-08 16:50:10|5790.2|5784.2|5791.8|5785.8|5791.8|5785.8|5790.2|5784.2|11
1636390220000|2021-11-08 16:50:20|5791.7|5785.7|5791.3|5785.3|5791.8|5785.8|5791.3|5785.3|3
1636390230000|2021-11-08 16:50:30|5790.8|5784.8|5790.4|5784.4|5790.8|5784.8|5790.4|5784.4|12
1636390240000|2021-11-08 16:50:40|5790.8|5784.8|5789.9|5783.9|5790.8|5784.8|5789.9|5783.9|1
1636390250000|2021-11-08 16:50:50|5789.8|5783.8|5789.3|5783.3|5790.8|5784.8|5789.2|5783.2|4
1636390260000|2021-11-08 16:51:00|5789.8|5783.8|5788.8|5782.8|5789.8|5783.8|5788.8|5782.8|6
1636390270000|2021-11-08 16:51:10|5789.8|5783.8|5793.4|5787.4|5793.9|5787.9|5789.8|5783.8|12
1636390280000|2021-11-08 16:51:20|5793.9|5787.9|5794.4|5788.4|5794.4|5788.4|5793|5787|22
1636390290000|2021-11-08 16:51:30|5794|5788|5790.5|5784.5|5794|5788|5790.5|5784.5|24
1636390300000|2021-11-08 16:51:40|5790.8|5784.8|5790.8|5784.8|5791.4|5785.4|5789.7|5783.7|21
1636390310000|2021-11-08 16:51:50|5791|5785|5791.8|5785.8|5791.8|5785.8|5791|5785|9
1636390320000|2021-11-08 16:52:00|5791.4|5785.4|5790.9|5784.9|5791.4|5785.4|5790.9|5784.9|5
1636390330000|2021-11-08 16:52:10|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|1
1636390340000|2021-11-08 16:52:20|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5791.3|5785.3|6
1636390350000|2021-11-08 16:52:30|5792.2|5786.2|5792.4|5786.4|5792.4|5786.4|5792.2|5786.2|3
1636390360000|2021-11-08 16:52:40|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|1
1636390370000|2021-11-08 16:52:50|5793.3|5787.3|5794|5788|5794.9|5788.9|5792.9|5786.9|13
1636390380000|2021-11-08 16:53:00|5794.6|5788.6|5794|5788|5795|5789|5794|5788|3
1636390390000|2021-11-08 16:53:10|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|1
1636390400000|2021-11-08 16:53:20|5794|5788|5795.4|5789.4|5795.4|5789.4|5793.6|5787.6|12
1636390410000|2021-11-08 16:53:30|5795.3|5789.3|5794.9|5788.9|5795.4|5789.4|5794.9|5788.9|14
1636390420000|2021-11-08 16:53:40|5795.2|5789.2|5795.6|5789.6|5796.5|5790.5|5795.2|5789.2|17
1636390430000|2021-11-08 16:53:50|5796|5790|5796.4|5790.4|5796.4|5790.4|5795.6|5789.6|1
1636390440000|2021-11-08 16:54:00|5796|5790|5795.1|5789.1|5796.5|5790.5|5795.1|5789.1|14
1636390450000|2021-11-08 16:54:10|||||||||7
1636390460000|2021-11-08 16:54:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|8
1636390470000|2021-11-08 16:54:30|||||||||1
1636390480000|2021-11-08 16:54:40|5796|5790|5796|5790|5796|5790|5795.5|5789.5|6
1636390490000|2021-11-08 16:54:50|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.5|5789.5|1
1636390500000|2021-11-08 16:55:00|5795.5|5789.5|5793.5|5787.5|5795.5|5789.5|5793.5|5787.5|19
1636390510000|2021-11-08 16:55:10|5793.1|5787.1|5793.5|5787.5|5793.5|5787.5|5793.1|5787.1|1
1636390520000|2021-11-08 16:55:20|5793.1|5787.1|5793.9|5787.9|5793.9|5787.9|5793.1|5787.1|0
1636390530000|2021-11-08 16:55:30|5794.9|5788.9|5795.5|5789.5|5795.5|5789.5|5793.9|5787.9|13
1636390550000|2021-11-08 16:55:50|5795|5789|5793|5787|5795.4|5789.4|5793|5787|15
1636390560000|2021-11-08 16:56:00|5793.4|5787.4|5794|5788|5795.5|5789.5|5793.4|5787.4|12
1636390570000|2021-11-08 16:56:10|5794.1|5788.1|5796|5790|5796|5790|5794|5788|12
1636390580000|2021-11-08 16:56:20|5795.6|5789.6|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|4
1636390590000|2021-11-08 16:56:30|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|25
1636390600000|2021-11-08 16:56:40|||||||||4
1636390610000|2021-11-08 16:56:50|||||||||17
1636390620000|2021-11-08 16:57:00|||||||||2
1636390630000|2021-11-08 16:57:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794|5788|6
1636390640000|2021-11-08 16:57:20|5794.5|5788.5|5794|5788|5795.5|5789.5|5794|5788|9
1636390650000|2021-11-08 16:57:30|5794.5|5788.5|5794.4|5788.4|5794.9|5788.9|5794.4|5788.4|3
1636390660000|2021-11-08 16:57:40|5794|5788|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|4
1636390670000|2021-11-08 16:57:50|5794.4|5788.4|5794|5788|5795.4|5789.4|5793.9|5787.9|6
1636390680000|2021-11-08 16:58:00|5793|5787|5793|5787|5793|5787|5793|5787|1
1636390690000|2021-11-08 16:58:10|5793.4|5787.4|5793.5|5787.5|5793.6|5787.6|5793.4|5787.4|1
1636390700000|2021-11-08 16:58:20|||||||||1
1636390710000|2021-11-08 16:58:30|5793.4|5787.4|5793|5787|5793.4|5787.4|5793|5787|4
1636390720000|2021-11-08 16:58:40|5792.5|5786.5|5792.6|5786.6|5792.6|5786.6|5792.5|5786.5|6
1636390730000|2021-11-08 16:58:50|5792.1|5786.1|5793.5|5787.5|5793.5|5787.5|5792.1|5786.1|4
1636390740000|2021-11-08 16:59:00|||||||||4
1636390750000|2021-11-08 16:59:10|||||||||2
1636390770000|2021-11-08 16:59:30|5793.1|5787.1|5793.2|5787.2|5793.2|5787.2|5792.7|5786.7|15
1636390780000|2021-11-08 16:59:40|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1636390790000|2021-11-08 16:59:50|5793.5|5787.5|5792.6|5786.6|5793.5|5787.5|5792.6|5786.6|10
1636390800000|2021-11-08 17:00:00|5792.1|5786.1|5795.2|5789.2|5796|5790|5792.1|5786.1|15
1636390810000|2021-11-08 17:00:10|5794.8|5788.8|5793.8|5787.8|5794.8|5788.8|5793.7|5787.7|1
1636390820000|2021-11-08 17:00:20|||||||||2
1636390830000|2021-11-08 17:00:30|5793.7|5787.7|5793.1|5787.1|5793.7|5787.7|5793.1|5787.1|2
1636390840000|2021-11-08 17:00:40|||||||||10
1636390850000|2021-11-08 17:00:50|5792.7|5786.7|5793.1|5787.1|5793.1|5787.1|5792.7|5786.7|6
1636390860000|2021-11-08 17:01:00|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|3
1636390870000|2021-11-08 17:01:10|5792.7|5786.7|5793.1|5787.1|5794.1|5788.1|5792.7|5786.7|5
1636390880000|2021-11-08 17:01:20|5792.7|5786.7|5794.7|5788.7|5794.7|5788.7|5792.7|5786.7|17
1636390890000|2021-11-08 17:01:30|||||||||2
1636390900000|2021-11-08 17:01:40|||||||||8
1636390910000|2021-11-08 17:01:50|5794.3|5788.3|5794.1|5788.1|5794.3|5788.3|5794.1|5788.1|4
1636390920000|2021-11-08 17:02:00|5794.2|5788.2|5795.7|5789.7|5795.7|5789.7|5794.2|5788.2|21
1636390930000|2021-11-08 17:02:10|5795.3|5789.3|5795.6|5789.6|5795.6|5789.6|5795.2|5789.2|2
1636390940000|2021-11-08 17:02:20|5795.5|5789.5|5794.2|5788.2|5795.5|5789.5|5793.7|5787.7|6
1636390960000|2021-11-08 17:02:40|||||||||7
1636390970000|2021-11-08 17:02:50|5793.2|5787.2|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|6
1636390980000|2021-11-08 17:03:00|5792.3|5786.3|5792.6|5786.6|5792.7|5786.7|5792.3|5786.3|14
1636390990000|2021-11-08 17:03:10|5792.5|5786.5|5792.1|5786.1|5792.5|5786.5|5792.1|5786.1|5
1636391000000|2021-11-08 17:03:20|5792.2|5786.2|5792.6|5786.6|5793.1|5787.1|5792.2|5786.2|1
1636391010000|2021-11-08 17:03:30|5792.1|5786.1|5793|5787|5793|5787|5792.1|5786.1|3
1636391020000|2021-11-08 17:03:40|5792.6|5786.6|5792.1|5786.1|5792.9|5786.9|5792.1|5786.1|1
1636391030000|2021-11-08 17:03:50|5792.2|5786.2|5792.1|5786.1|5793|5787|5792.1|5786.1|4
1636391040000|2021-11-08 17:04:00|5792.5|5786.5|5792.6|5786.6|5792.6|5786.6|5792.5|5786.5|2
1636391050000|2021-11-08 17:04:10|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|1
1636391060000|2021-11-08 17:04:20|||||||||2
1636391070000|2021-11-08 17:04:30|5792.4|5786.4|5791.5|5785.5|5792.4|5786.4|5791.1|5785.1|28
1636391080000|2021-11-08 17:04:40|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|1
1636391090000|2021-11-08 17:04:50|||||||||3
1636391100000|2021-11-08 17:05:00|5789.4|5783.4|5790.1|5784.1|5790.9|5784.9|5789.4|5783.4|19
1636391110000|2021-11-08 17:05:10|5790.9|5784.9|5791.4|5785.4|5791.5|5785.5|5790|5784|7
1636391120000|2021-11-08 17:05:20|5791.5|5785.5|5791.4|5785.4|5791.5|5785.5|5791.4|5785.4|6
1636391130000|2021-11-08 17:05:30|5790.9|5784.9|5790.5|5784.5|5790.9|5784.9|5789.5|5783.5|9
1636391140000|2021-11-08 17:05:40|5790.4|5784.4|5790.4|5784.4|5790.5|5784.5|5789.9|5783.9|4
1636391150000|2021-11-08 17:05:50|5789.9|5783.9|5789.5|5783.5|5789.9|5783.9|5789.5|5783.5|4
1636391160000|2021-11-08 17:06:00|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|12
1636391170000|2021-11-08 17:06:10|5789|5783|5788.6|5782.6|5789|5783|5788.6|5782.6|1
1636391180000|2021-11-08 17:06:20|5789|5783|5788.4|5782.4|5789.4|5783.4|5788.4|5782.4|12
1636391190000|2021-11-08 17:06:30|5788.3|5782.3|5787.9|5781.9|5788.3|5782.3|5787.5|5781.5|2
1636391200000|2021-11-08 17:06:40|5787.7|5781.7|5786.8|5780.8|5787.7|5781.7|5786.8|5780.8|33
1636391210000|2021-11-08 17:06:50|5786.4|5780.4|5786.7|5780.7|5787.2|5781.2|5786.3|5780.3|28
1636391220000|2021-11-08 17:07:00|5786.3|5780.3|5786.3|5780.3|5787.3|5781.3|5786.3|5780.3|2
1636391230000|2021-11-08 17:07:10|5785.9|5779.9|5787|5781|5787.5|5781.5|5785.9|5779.9|46
1636391240000|2021-11-08 17:07:20|5786.9|5780.9|5786.5|5780.5|5786.9|5780.9|5786.4|5780.4|0
1636391250000|2021-11-08 17:07:30|||||||||1
1636391260000|2021-11-08 17:07:40|5787.3|5781.3|5786.8|5780.8|5787.3|5781.3|5786.3|5780.3|26
1636391270000|2021-11-08 17:07:50|5787.6|5781.6|5786.9|5780.9|5787.9|5781.9|5786.3|5780.3|18
1636391280000|2021-11-08 17:08:00|5787.7|5781.7|5789.8|5783.8|5790.3|5784.3|5787.7|5781.7|10
1636391290000|2021-11-08 17:08:10|5789.7|5783.7|5789.8|5783.8|5789.8|5783.8|5788.9|5782.9|3
1636391300000|2021-11-08 17:08:20|5789.3|5783.3|5789.4|5783.4|5789.8|5783.8|5788.9|5782.9|4
1636391310000|2021-11-08 17:08:30|5789.3|5783.3|5789.3|5783.3|5789.4|5783.4|5787.9|5781.9|2
1636391320000|2021-11-08 17:08:40|5788.8|5782.8|5789.2|5783.2|5789.4|5783.4|5788.4|5782.4|6
1636391330000|2021-11-08 17:08:50|5788.9|5782.9|5788.8|5782.8|5789.3|5783.3|5788.4|5782.4|8
1636391340000|2021-11-08 17:09:00|5789.3|5783.3|5788.4|5782.4|5789.3|5783.3|5788.4|5782.4|4
1636391350000|2021-11-08 17:09:10|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|1
1636391360000|2021-11-08 17:09:20|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|4
1636391370000|2021-11-08 17:09:30|||||||||2
1636391380000|2021-11-08 17:09:40|5789.7|5783.7|5790.8|5784.8|5790.8|5784.8|5789.7|5783.7|1
1636391390000|2021-11-08 17:09:50|5789.4|5783.4|5788.4|5782.4|5790.4|5784.4|5788.4|5782.4|18
1636391400000|2021-11-08 17:10:00|5788.5|5782.5|5791.7|5785.7|5791.7|5785.7|5788.4|5782.4|5
1636391410000|2021-11-08 17:10:10|5791.9|5785.9|5792.2|5786.2|5792.3|5786.3|5791.9|5785.9|7
1636391420000|2021-11-08 17:10:20|5791.7|5785.7|5788.8|5782.8|5791.7|5785.7|5788.8|5782.8|4
1636391430000|2021-11-08 17:10:30|5788.9|5782.9|5789.3|5783.3|5789.3|5783.3|5788.9|5782.9|0
1636391440000|2021-11-08 17:10:40|5788.4|5782.4|5789.9|5783.9|5790.3|5784.3|5788.4|5782.4|12
1636391450000|2021-11-08 17:10:50|5789.5|5783.5|5790.3|5784.3|5790.3|5784.3|5789.5|5783.5|2
1636391460000|2021-11-08 17:11:00|5789.9|5783.9|5789.9|5783.9|5790.3|5784.3|5789.9|5783.9|2
1636391470000|2021-11-08 17:11:10|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|6
1636391480000|2021-11-08 17:11:20|5789.4|5783.4|5789.9|5783.9|5789.9|5783.9|5789.4|5783.4|5
1636391490000|2021-11-08 17:11:30|5789.5|5783.5|5788.9|5782.9|5789.5|5783.5|5788.9|5782.9|18
1636391500000|2021-11-08 17:11:40|5789.5|5783.5|5789|5783|5789.6|5783.6|5789|5783|10
1636391510000|2021-11-08 17:11:50|5788.9|5782.9|5788|5782|5788.9|5782.9|5787|5781|4
1636391520000|2021-11-08 17:12:00|5787.5|5781.5|5787|5781|5788|5782|5787|5781|3
1636391530000|2021-11-08 17:12:10|5787.4|5781.4|5787|5781|5787.4|5781.4|5787|5781|1
1636391540000|2021-11-08 17:12:20|5786.9|5780.9|5787.5|5781.5|5787.9|5781.9|5786.4|5780.4|6
1636391550000|2021-11-08 17:12:30|5788.4|5782.4|5788.5|5782.5|5788.5|5782.5|5788|5782|4
1636391560000|2021-11-08 17:12:40|5789|5783|5789|5783|5789.1|5783.1|5788.5|5782.5|4
1636391570000|2021-11-08 17:12:50|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789|5783|1
1636391580000|2021-11-08 17:13:00|5789.1|5783.1|5788.5|5782.5|5789.1|5783.1|5788.5|5782.5|2
1636391590000|2021-11-08 17:13:10|5788|5782|5788.5|5782.5|5788.5|5782.5|5788|5782|1
1636391610000|2021-11-08 17:13:30|5788|5782|5787|5781|5788|5782|5787|5781|4
1636391620000|2021-11-08 17:13:40|5785.1|5779.1|5785|5779|5785.1|5779.1|5785|5779|6
1636391630000|2021-11-08 17:13:50|5785.5|5779.5|5784.5|5778.5|5785.5|5779.5|5784.5|5778.5|3
1636391640000|2021-11-08 17:14:00|5785|5779|5786|5780|5786|5780|5785|5779|16
1636391650000|2021-11-08 17:14:10|||||||||1
1636391660000|2021-11-08 17:14:20|5786.5|5780.5|5786|5780|5787.5|5781.5|5785.5|5779.5|15
1636391670000|2021-11-08 17:14:30|5786.4|5780.4|5785.5|5779.5|5786.4|5780.4|5785.5|5779.5|2
1636391680000|2021-11-08 17:14:40|5788|5782|5788.5|5782.5|5788.5|5782.5|5788|5782|2
1636391690000|2021-11-08 17:14:50|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|2
1636391700000|2021-11-08 17:15:00|5789|5783|5788.5|5782.5|5789|5783|5788.5|5782.5|3
1636391710000|2021-11-08 17:15:10|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789|5783|4
1636391720000|2021-11-08 17:15:20|5789.4|5783.4|5788.6|5782.6|5789.5|5783.5|5788.6|5782.6|3
1636391730000|2021-11-08 17:15:30|5789|5783|5788.6|5782.6|5789.1|5783.1|5788.6|5782.6|6
1636391740000|2021-11-08 17:15:40|5788|5782|5788.5|5782.5|5788.5|5782.5|5788|5782|1
1636391750000|2021-11-08 17:15:50|5788|5782|5789|5783|5789|5783|5788|5782|8
1636391760000|2021-11-08 17:16:00|5788.1|5782.1|5788|5782|5788.5|5782.5|5788|5782|3
1636391770000|2021-11-08 17:16:10|5787.5|5781.5|5788.5|5782.5|5788.5|5782.5|5787.1|5781.1|9
1636391780000|2021-11-08 17:16:20|5788|5782|5788|5782|5788|5782|5788|5782|3
1636391790000|2021-11-08 17:16:30|||||||||1
1636391800000|2021-11-08 17:16:40|||||||||2
1636391810000|2021-11-08 17:16:50|||||||||2
1636391820000|2021-11-08 17:17:00|5788.5|5782.5|5789.9|5783.9|5789.9|5783.9|5788.5|5782.5|10
1636391830000|2021-11-08 17:17:10|5790.4|5784.4|5790.5|5784.5|5790.5|5784.5|5790.4|5784.4|3
1636391850000|2021-11-08 17:17:30|5792.5|5786.5|5792|5786|5792.5|5786.5|5792|5786|15
1636391860000|2021-11-08 17:17:40|||||||||1
1636391870000|2021-11-08 17:17:50|5791.5|5785.5|5793.1|5787.1|5793.1|5787.1|5791|5785|24
1636391880000|2021-11-08 17:18:00|5794|5788|5793.1|5787.1|5794|5788|5793.1|5787.1|27
1636391890000|2021-11-08 17:18:10|5793.5|5787.5|5791|5785|5793.5|5787.5|5791|5785|11
1636391900000|2021-11-08 17:18:20|5790.5|5784.5|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|1
1636391910000|2021-11-08 17:18:30|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|3
1636391920000|2021-11-08 17:18:40|5790.5|5784.5|5790.4|5784.4|5791.4|5785.4|5790.4|5784.4|6
1636391930000|2021-11-08 17:18:50|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5788.7|5782.7|4
1636391940000|2021-11-08 17:19:00|5789.5|5783.5|5788|5782|5789.5|5783.5|5788|5782|3
1636391950000|2021-11-08 17:19:10|5788.1|5782.1|5788.5|5782.5|5788.5|5782.5|5788.1|5782.1|1
1636391960000|2021-11-08 17:19:20|5788.4|5782.4|5788.4|5782.4|5788.5|5782.5|5787.6|5781.6|3
1636391970000|2021-11-08 17:19:30|||||||||2
1636391980000|2021-11-08 17:19:40|5788|5782|5788|5782|5788|5782|5788|5782|1
1636391990000|2021-11-08 17:19:50|||||||||3
1636392000000|2021-11-08 17:20:00|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|3
1636392010000|2021-11-08 17:20:10|5789.1|5783.1|5789|5783|5790|5784|5789|5783|9
1636392020000|2021-11-08 17:20:20|5787.4|5781.4|5787.2|5781.2|5787.4|5781.4|5787.2|5781.2|4
1636392030000|2021-11-08 17:20:30|||||||||1
1636392040000|2021-11-08 17:20:40|5787.3|5781.3|5788|5782|5789|5783|5787.3|5781.3|6
1636392050000|2021-11-08 17:20:50|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|5
1636392060000|2021-11-08 17:21:00|5788.4|5782.4|5788.5|5782.5|5788.5|5782.5|5788|5782|5
1636392070000|2021-11-08 17:21:10|5788|5782|5788.5|5782.5|5788.5|5782.5|5788|5782|3
1636392080000|2021-11-08 17:21:20|5788.4|5782.4|5787.5|5781.5|5788.4|5782.4|5787.5|5781.5|2
1636392090000|2021-11-08 17:21:30|||||||||2
1636392100000|2021-11-08 17:21:40|5788|5782|5788|5782|5788|5782|5788|5782|3
1636392110000|2021-11-08 17:21:50|||||||||2
1636392120000|2021-11-08 17:22:00|||||||||1
1636392130000|2021-11-08 17:22:10|||||||||1
1636392140000|2021-11-08 17:22:20|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|3
1636392150000|2021-11-08 17:22:30|5787|5781|5786.5|5780.5|5787|5781|5786.5|5780.5|5
1636392160000|2021-11-08 17:22:40|||||||||1
1636392170000|2021-11-08 17:22:50|5788|5782|5788|5782|5788|5782|5788|5782|4
1636392180000|2021-11-08 17:23:00|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|3
1636392190000|2021-11-08 17:23:10|5787|5781|5787|5781|5787|5781|5787|5781|2
1636392200000|2021-11-08 17:23:20|5787.4|5781.4|5787|5781|5787.4|5781.4|5787|5781|6
1636392210000|2021-11-08 17:23:30|||||||||1
1636392220000|2021-11-08 17:23:40|5786.9|5780.9|5787.4|5781.4|5787.5|5781.5|5786.9|5780.9|7
1636392230000|2021-11-08 17:23:50|5787|5781|5786.9|5780.9|5787|5781|5786.9|5780.9|2
1636392240000|2021-11-08 17:24:00|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|3
1636392250000|2021-11-08 17:24:10|||||||||1
1636392260000|2021-11-08 17:24:20|||||||||12
1636392270000|2021-11-08 17:24:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|3
1636392280000|2021-11-08 17:24:40|||||||||1
1636392290000|2021-11-08 17:24:50|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|4
1636392300000|2021-11-08 17:25:00|5786.3|5780.3|5786.4|5780.4|5786.4|5780.4|5786.3|5780.3|1
1636392310000|2021-11-08 17:25:10|5786.3|5780.3|5786.4|5780.4|5786.4|5780.4|5786.3|5780.3|1
1636392320000|2021-11-08 17:25:20|||||||||1
1636392330000|2021-11-08 17:25:30|5786.6|5780.6|5786.6|5780.6|5787|5781|5786.6|5780.6|3
1636392340000|2021-11-08 17:25:40|||||||||1
1636392350000|2021-11-08 17:25:50|||||||||2
1636392360000|2021-11-08 17:26:00|5786.5|5780.5|5786.4|5780.4|5786.6|5780.6|5786|5780|5
1636392370000|2021-11-08 17:26:10|||||||||9
1636392380000|2021-11-08 17:26:20|5786.5|5780.5|5784.9|5778.9|5786.5|5780.5|5784.9|5778.9|11
1636392390000|2021-11-08 17:26:30|5784.5|5778.5|5787.1|5781.1|5787.1|5781.1|5784.5|5778.5|7
1636392400000|2021-11-08 17:26:40|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|3
1636392410000|2021-11-08 17:26:50|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|15
1636392420000|2021-11-08 17:27:00|5786.1|5780.1|5786.9|5780.9|5787.1|5781.1|5786.1|5780.1|26
1636392430000|2021-11-08 17:27:10|5784.7|5778.7|5784.8|5778.8|5784.8|5778.8|5783.7|5777.7|75
1636392440000|2021-11-08 17:27:20|5783.7|5777.7|5782.8|5776.8|5783.7|5777.7|5782.3|5776.3|15
1636392450000|2021-11-08 17:27:30|5783.2|5777.2|5782.4|5776.4|5783.2|5777.2|5782.4|5776.4|51
1636392460000|2021-11-08 17:27:40|5782.3|5776.3|5782.8|5776.8|5783.3|5777.3|5782.3|5776.3|60
1636392470000|2021-11-08 17:27:50|5783.2|5777.2|5782.8|5776.8|5783.2|5777.2|5782.8|5776.8|3
1636392480000|2021-11-08 17:28:00|5783.2|5777.2|5782.8|5776.8|5783.2|5777.2|5782.8|5776.8|3
1636392490000|2021-11-08 17:28:10|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|10
1636392500000|2021-11-08 17:28:20|5782.2|5776.2|5781.7|5775.7|5782.2|5776.2|5781.7|5775.7|3
1636392510000|2021-11-08 17:28:30|5781.3|5775.3|5781.8|5775.8|5782.3|5776.3|5781.2|5775.2|24
1636392520000|2021-11-08 17:28:40|5781.9|5775.9|5782.3|5776.3|5782.3|5776.3|5781.9|5775.9|1
1636392530000|2021-11-08 17:28:50|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|14
1636392540000|2021-11-08 17:29:00|5782.3|5776.3|5782.2|5776.2|5782.3|5776.3|5782.2|5776.2|2
1636392550000|2021-11-08 17:29:10|5782.1|5776.1|5782.2|5776.2|5782.2|5776.2|5782.1|5776.1|1
1636392560000|2021-11-08 17:29:20|5781.8|5775.8|5782.2|5776.2|5782.2|5776.2|5781.8|5775.8|2
1636392570000|2021-11-08 17:29:30|5782.6|5776.6|5782.3|5776.3|5782.8|5776.8|5782.3|5776.3|8
1636392580000|2021-11-08 17:29:40|5782.4|5776.4|5782.8|5776.8|5782.8|5776.8|5782.4|5776.4|3
1636392590000|2021-11-08 17:29:50|5782.2|5776.2|5781.8|5775.8|5782.3|5776.3|5781.8|5775.8|3
1636392600000|2021-11-08 17:30:00|5782.2|5776.2|5782.8|5776.8|5783.3|5777.3|5781.3|5775.3|12
1636392610000|2021-11-08 17:30:10|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|10
1636392620000|2021-11-08 17:30:20|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|12
1636392630000|2021-11-08 17:30:30|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|22
1636392640000|2021-11-08 17:30:40|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|3
1636392650000|2021-11-08 17:30:50|5783.3|5777.3|5784.2|5778.2|5784.8|5778.8|5783.3|5777.3|16
1636392660000|2021-11-08 17:31:00|5783.7|5777.7|5783.2|5777.2|5784.2|5778.2|5783.2|5777.2|6
1636392670000|2021-11-08 17:31:10|5782.8|5776.8|5781.3|5775.3|5782.8|5776.8|5781.2|5775.2|23
1636392680000|2021-11-08 17:31:20|5781.2|5775.2|5781.2|5775.2|5781.8|5775.8|5781.2|5775.2|27
1636392690000|2021-11-08 17:31:30|5780.7|5774.7|5781.2|5775.2|5781.2|5775.2|5780.7|5774.7|30
1636392700000|2021-11-08 17:31:40|5781.3|5775.3|5782.2|5776.2|5782.2|5776.2|5781.3|5775.3|4
1636392710000|2021-11-08 17:31:50|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|2
1636392720000|2021-11-08 17:32:00|5783.3|5777.3|5783.4|5777.4|5783.4|5777.4|5783.3|5777.3|9
1636392730000|2021-11-08 17:32:10|5784.3|5778.3|5783.2|5777.2|5784.3|5778.3|5783.2|5777.2|4
1636392740000|2021-11-08 17:32:20|5782.7|5776.7|5781.2|5775.2|5782.7|5776.7|5781.2|5775.2|6
1636392750000|2021-11-08 17:32:30|5781.1|5775.1|5781.8|5775.8|5782.2|5776.2|5781.1|5775.1|10
1636392760000|2021-11-08 17:32:40|5781.9|5775.9|5782.8|5776.8|5782.8|5776.8|5781.8|5775.8|6
1636392770000|2021-11-08 17:32:50|||||||||1
1636392780000|2021-11-08 17:33:00|5782.7|5776.7|5781.8|5775.8|5782.7|5776.7|5781.8|5775.8|4
1636392790000|2021-11-08 17:33:10|5781.9|5775.9|5781.8|5775.8|5781.9|5775.9|5781.8|5775.8|2
1636392810000|2021-11-08 17:33:30|5781.7|5775.7|5781.3|5775.3|5781.7|5775.7|5781.3|5775.3|3
1636392830000|2021-11-08 17:33:50|||||||||5
1636392840000|2021-11-08 17:34:00|5781.7|5775.7|5783.8|5777.8|5784.3|5778.3|5781.7|5775.7|18
1636392850000|2021-11-08 17:34:10|5783.3|5777.3|5783.3|5777.3|5783.8|5777.8|5783.3|5777.3|10
1636392860000|2021-11-08 17:34:20|5783.7|5777.7|5784.8|5778.8|5784.8|5778.8|5783.7|5777.7|15
1636392870000|2021-11-08 17:34:30|5785.3|5779.3|5785.3|5779.3|5785.7|5779.7|5785.3|5779.3|0
1636392880000|2021-11-08 17:34:40|5784.7|5778.7|5785.2|5779.2|5785.2|5779.2|5784.7|5778.7|11
1636392890000|2021-11-08 17:34:50|||||||||1
1636392900000|2021-11-08 17:35:00|||||||||2
1636392910000|2021-11-08 17:35:10|||||||||12
1636392920000|2021-11-08 17:35:20|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|1
1636392930000|2021-11-08 17:35:30|5784.9|5778.9|5784.8|5778.8|5785.4|5779.4|5784.8|5778.8|15
1636392940000|2021-11-08 17:35:40|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5784.8|5778.8|3
1636392950000|2021-11-08 17:35:50|5785.1|5779.1|5784.8|5778.8|5785.3|5779.3|5784.3|5778.3|5
1636392960000|2021-11-08 17:36:00|5785.6|5779.6|5787.3|5781.3|5787.3|5781.3|5785.6|5779.6|14
1636392970000|2021-11-08 17:36:10|5787.2|5781.2|5786.8|5780.8|5787.2|5781.2|5786.8|5780.8|3
1636392980000|2021-11-08 17:36:20|||||||||1
1636392990000|2021-11-08 17:36:30|||||||||2
1636393000000|2021-11-08 17:36:40|||||||||1
1636393010000|2021-11-08 17:36:50|||||||||4
1636393020000|2021-11-08 17:37:00|5786.4|5780.4|5786.3|5780.3|5786.4|5780.4|5786.3|5780.3|5
1636393030000|2021-11-08 17:37:10|5786.7|5780.7|5786.8|5780.8|5786.8|5780.8|5786.7|5780.7|7
1636393040000|2021-11-08 17:37:20|5787.3|5781.3|5786.8|5780.8|5789.2|5783.2|5786.8|5780.8|8
1636393050000|2021-11-08 17:37:30|||||||||2
1636393060000|2021-11-08 17:37:40|5786.7|5780.7|5786.3|5780.3|5786.7|5780.7|5786.3|5780.3|1
1636393070000|2021-11-08 17:37:50|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|3
1636393080000|2021-11-08 17:38:00|5786.3|5780.3|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|4
1636393090000|2021-11-08 17:38:10|||||||||1
1636393100000|2021-11-08 17:38:20|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5
1636393110000|2021-11-08 17:38:30|||||||||1
1636393120000|2021-11-08 17:38:40|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|2
1636393130000|2021-11-08 17:38:50|||||||||4
1636393140000|2021-11-08 17:39:00|||||||||2
1636393170000|2021-11-08 17:39:30|||||||||2
1636393180000|2021-11-08 17:39:40|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|6
1636393190000|2021-11-08 17:39:50|||||||||3
1636393200000|2021-11-08 17:40:00|5787.3|5781.3|5788.8|5782.8|5788.8|5782.8|5786.8|5780.8|19
1636393210000|2021-11-08 17:40:10|5788.7|5782.7|5786.3|5780.3|5788.7|5782.7|5786.3|5780.3|6
1636393220000|2021-11-08 17:40:20|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|1
1636393230000|2021-11-08 17:40:30|||||||||2
1636393240000|2021-11-08 17:40:40|||||||||5
1636393250000|2021-11-08 17:40:50|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.2|5778.2|8
1636393260000|2021-11-08 17:41:00|5784.9|5778.9|5784.9|5778.9|5785.8|5779.8|5784.8|5778.8|7
1636393270000|2021-11-08 17:41:10|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5784.3|5778.3|5
1636393280000|2021-11-08 17:41:20|5784.7|5778.7|5784.8|5778.8|5784.8|5778.8|5784.3|5778.3|3
1636393290000|2021-11-08 17:41:30|5785.2|5779.2|5785.8|5779.8|5785.8|5779.8|5785.2|5779.2|2
1636393300000|2021-11-08 17:41:40|||||||||1
1636393310000|2021-11-08 17:41:50|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5784|5778|13
1636393320000|2021-11-08 17:42:00|5784.8|5778.8|5785.3|5779.3|5785.3|5779.3|5784.8|5778.8|2
1636393330000|2021-11-08 17:42:10|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5785.3|5779.3|2
1636393340000|2021-11-08 17:42:20|5785.2|5779.2|5785.3|5779.3|5785.8|5779.8|5785.2|5779.2|3
1636393350000|2021-11-08 17:42:30|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|2
1636393360000|2021-11-08 17:42:40|||||||||2
1636393370000|2021-11-08 17:42:50|||||||||3
1636393380000|2021-11-08 17:43:00|||||||||1
1636393390000|2021-11-08 17:43:10|5785.3|5779.3|5785.2|5779.2|5785.3|5779.3|5785.2|5779.2|2
1636393400000|2021-11-08 17:43:20|5784.7|5778.7|5785.2|5779.2|5785.3|5779.3|5784.7|5778.7|2
1636393410000|2021-11-08 17:43:30|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|2
1636393420000|2021-11-08 17:43:40|||||||||1
1636393430000|2021-11-08 17:43:50|||||||||2
1636393440000|2021-11-08 17:44:00|5785.2|5779.2|5785.8|5779.8|5785.8|5779.8|5785.2|5779.2|3
1636393450000|2021-11-08 17:44:10|5786.3|5780.3|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|5
1636393460000|2021-11-08 17:44:20|5786.2|5780.2|5785.8|5779.8|5786.2|5780.2|5785.8|5779.8|3
1636393470000|2021-11-08 17:44:30|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|1
1636393480000|2021-11-08 17:44:40|5786.3|5780.3|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|3
1636393490000|2021-11-08 17:44:50|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|6
1636393500000|2021-11-08 17:45:00|5785.9|5779.9|5785.3|5779.3|5785.9|5779.9|5785.3|5779.3|2
1636393510000|2021-11-08 17:45:10|5785.2|5779.2|5785.3|5779.3|5785.3|5779.3|5785.2|5779.2|3
1636393520000|2021-11-08 17:45:20|5784.7|5778.7|5785.2|5779.2|5785.2|5779.2|5784.7|5778.7|4
1636393530000|2021-11-08 17:45:30|5784.7|5778.7|5784.3|5778.3|5784.7|5778.7|5784.2|5778.2|6
1636393540000|2021-11-08 17:45:40|5784.2|5778.2|5784.3|5778.3|5784.3|5778.3|5784.2|5778.2|0
1636393550000|2021-11-08 17:45:50|||||||||2
1636393560000|2021-11-08 17:46:00|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|1
1636393570000|2021-11-08 17:46:10|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|3
1636393580000|2021-11-08 17:46:20|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|2
1636393590000|2021-11-08 17:46:30|5784.1|5778.1|5783.7|5777.7|5784.1|5778.1|5783.7|5777.7|2
1636393600000|2021-11-08 17:46:40|||||||||1
1636393610000|2021-11-08 17:46:50|5782.2|5776.2|5782.3|5776.3|5782.3|5776.3|5782.2|5776.2|3
1636393620000|2021-11-08 17:47:00|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|4
1636393630000|2021-11-08 17:47:10|||||||||1
1636393640000|2021-11-08 17:47:20|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|0
1636393650000|2021-11-08 17:47:30|5783.7|5777.7|5782.2|5776.2|5783.7|5777.7|5782.2|5776.2|13
1636393660000|2021-11-08 17:47:40|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|6
1636393670000|2021-11-08 17:47:50|||||||||1
1636393680000|2021-11-08 17:48:00|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|4
1636393690000|2021-11-08 17:48:10|5782.7|5776.7|5782.3|5776.3|5782.7|5776.7|5782.3|5776.3|1
1636393700000|2021-11-08 17:48:20|||||||||1
1636393710000|2021-11-08 17:48:30|5781.3|5775.3|5781.8|5775.8|5781.8|5775.8|5781.3|5775.3|32
1636393720000|2021-11-08 17:48:40|||||||||4
1636393730000|2021-11-08 17:48:50|||||||||1
1636393740000|2021-11-08 17:49:00|5781.9|5775.9|5781.3|5775.3|5781.9|5775.9|5781.3|5775.3|6
1636393750000|2021-11-08 17:49:10|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|1
1636393760000|2021-11-08 17:49:20|||||||||2
1636393770000|2021-11-08 17:49:30|||||||||2
1636393780000|2021-11-08 17:49:40|5780.7|5774.7|5781.2|5775.2|5781.2|5775.2|5780.7|5774.7|5
1636393790000|2021-11-08 17:49:50|5780.7|5774.7|5779.8|5773.8|5780.7|5774.7|5778.8|5772.8|25
1636393800000|2021-11-08 17:50:00|||||||||1
1636393810000|2021-11-08 17:50:10|5779.2|5773.2|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|4
1636393820000|2021-11-08 17:50:20|5779.3|5773.3|5779.2|5773.2|5779.3|5773.3|5778.7|5772.7|6
1636393830000|2021-11-08 17:50:30|5779.1|5773.1|5779.3|5773.3|5779.3|5773.3|5777.8|5771.8|15
1636393840000|2021-11-08 17:50:40|5779.8|5773.8|5779.8|5773.8|5780.3|5774.3|5779.8|5773.8|19
1636393850000|2021-11-08 17:50:50|5778.8|5772.8|5779.2|5773.2|5779.2|5773.2|5778.8|5772.8|1
1636393860000|2021-11-08 17:51:00|5778.8|5772.8|5777.3|5771.3|5778.8|5772.8|5777.3|5771.3|5
1636393870000|2021-11-08 17:51:10|5777.8|5771.8|5778.2|5772.2|5778.2|5772.2|5777.4|5771.4|3
1636393880000|2021-11-08 17:51:20|5778.3|5772.3|5778.2|5772.2|5778.3|5772.3|5778.2|5772.2|0
1636393890000|2021-11-08 17:51:30|5777.8|5771.8|5777.3|5771.3|5777.8|5771.8|5777.3|5771.3|7
1636393900000|2021-11-08 17:51:40|||||||||1
1636393910000|2021-11-08 17:51:50|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|7
1636393920000|2021-11-08 17:52:00|5777.8|5771.8|5777.2|5771.2|5777.8|5771.8|5777.2|5771.2|6
1636393930000|2021-11-08 17:52:10|||||||||1
1636393940000|2021-11-08 17:52:20|||||||||1
1636393950000|2021-11-08 17:52:30|5776.7|5770.7|5776.7|5770.7|5777.1|5771.1|5776.7|5770.7|3
1636393960000|2021-11-08 17:52:40|5777.2|5771.2|5776.7|5770.7|5777.2|5771.2|5776.7|5770.7|9
1636393970000|2021-11-08 17:52:50|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|1
1636393980000|2021-11-08 17:53:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|2
1636393990000|2021-11-08 17:53:10|5776.3|5770.3|5776.3|5770.3|5776.7|5770.7|5776.2|5770.2|7
1636394000000|2021-11-08 17:53:20|5776.1|5770.1|5775.7|5769.7|5776.3|5770.3|5775.7|5769.7|25
1636394010000|2021-11-08 17:53:30|5771.7|5765.7|5772.7|5766.7|5774.2|5768.2|5771.7|5765.7|25
1636394020000|2021-11-08 17:53:40|5773.2|5767.2|5773.2|5767.2|5773.2|5767.2|5771.7|5765.7|109
1636394030000|2021-11-08 17:53:50|||||||||3
1636394040000|2021-11-08 17:54:00|5773.9|5767.9|5774.3|5768.3|5774.3|5768.3|5773.9|5767.9|9
1636394050000|2021-11-08 17:54:10|||||||||8
1636394060000|2021-11-08 17:54:20|||||||||3
1636394070000|2021-11-08 17:54:30|||||||||2
1636394080000|2021-11-08 17:54:40|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|20
1636394090000|2021-11-08 17:54:50|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|7
1636394100000|2021-11-08 17:55:00|||||||||9
1636394110000|2021-11-08 17:55:10|||||||||6
1636394120000|2021-11-08 17:55:20|||||||||16
1636394130000|2021-11-08 17:55:30|5772.7|5766.7|5773.2|5767.2|5773.5|5767.5|5771.7|5765.7|69
1636394140000|2021-11-08 17:55:40|5773.1|5767.1|5773.7|5767.7|5773.7|5767.7|5773.1|5767.1|5
1636394150000|2021-11-08 17:55:50|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|3
1636394160000|2021-11-08 17:56:00|5774.2|5768.2|5778.1|5772.1|5778.1|5772.1|5774.2|5768.2|19
1636394170000|2021-11-08 17:56:10|5777.6|5771.6|5778.1|5772.1|5778.2|5772.2|5777.6|5771.6|20
1636394180000|2021-11-08 17:56:20|5777.6|5771.6|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|2
1636394190000|2021-11-08 17:56:30|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|3
1636394200000|2021-11-08 17:56:40|||||||||4
1636394210000|2021-11-08 17:56:50|||||||||28
1636394220000|2021-11-08 17:57:00|5777.5|5771.5|5776.6|5770.6|5777.5|5771.5|5776.6|5770.6|3
1636394230000|2021-11-08 17:57:10|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|5
1636394240000|2021-11-08 17:57:20|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|0
1636394250000|2021-11-08 17:57:30|5775.2|5769.2|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|2
1636394260000|2021-11-08 17:57:40|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|3
1636394270000|2021-11-08 17:57:50|5775|5769|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|2
1636394280000|2021-11-08 17:58:00|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1636394290000|2021-11-08 17:58:10|5774.1|5768.1|5774|5768|5774.1|5768.1|5773.5|5767.5|6
1636394300000|2021-11-08 17:58:20|5773.9|5767.9|5774|5768|5774|5768|5773.9|5767.9|2
1636394310000|2021-11-08 17:58:30|5773.6|5767.6|5774.1|5768.1|5774.1|5768.1|5773.6|5767.6|1
1636394320000|2021-11-08 17:58:40|5774|5768|5774|5768|5774|5768|5774|5768|0
1636394340000|2021-11-08 17:59:00|5773.8|5767.8|5774.6|5768.6|5774.6|5768.6|5773.8|5767.8|6
1636394350000|2021-11-08 17:59:10|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775|5769|0
1636394370000|2021-11-08 17:59:30|5775|5769|5775.6|5769.6|5775.6|5769.6|5775|5769|15
1636394380000|2021-11-08 17:59:40|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|4
1636394390000|2021-11-08 17:59:50|||||||||1
1636394400000|2021-11-08 18:00:00|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|2
1636394420000|2021-11-08 18:00:20|5775.7|5769.7|5776.1|5770.1|5776.1|5770.1|5775.2|5769.2|2
1636394430000|2021-11-08 18:00:30|5775.6|5769.6|5778.6|5772.6|5778.6|5772.6|5775.6|5769.6|10
1636394440000|2021-11-08 18:00:40|5778.5|5772.5|5782.8|5776.8|5782.8|5776.8|5778.1|5772.1|24
1636394450000|2021-11-08 18:00:50|5782.7|5776.7|5782.3|5776.3|5783.3|5777.3|5782.3|5776.3|25
1636394460000|2021-11-08 18:01:00|5781.3|5775.3|5782.3|5776.3|5783.3|5777.3|5781.3|5775.3|6
1636394470000|2021-11-08 18:01:10|5782.8|5776.8|5783.8|5777.8|5784.9|5778.9|5782.8|5776.8|41
1636394480000|2021-11-08 18:01:20|5783.7|5777.7|5784.4|5778.4|5784.8|5778.8|5783.3|5777.3|1
1636394500000|2021-11-08 18:01:40|5784.3|5778.3|5783.8|5777.8|5784.3|5778.3|5783.8|5777.8|1
1636394510000|2021-11-08 18:01:50|5785|5779|5784.9|5778.9|5785.8|5779.8|5784.9|5778.9|6
1636394520000|2021-11-08 18:02:00|5784.4|5778.4|5784.9|5778.9|5785.7|5779.7|5784.4|5778.4|3
1636394530000|2021-11-08 18:02:10|5786.8|5780.8|5787.3|5781.3|5787.7|5781.7|5786.8|5780.8|8
1636394540000|2021-11-08 18:02:20|5786.9|5780.9|5786.9|5780.9|5787.4|5781.4|5786.9|5780.9|0
1636394550000|2021-11-08 18:02:30|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|1
1636394560000|2021-11-08 18:02:40|5785.8|5779.8|5787.2|5781.2|5787.2|5781.2|5785.8|5779.8|4
1636394570000|2021-11-08 18:02:50|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|0
1636394580000|2021-11-08 18:03:00|5786.3|5780.3|5785.7|5779.7|5786.3|5780.3|5785.3|5779.3|1
1636394590000|2021-11-08 18:03:10|5784.2|5778.2|5785.4|5779.4|5785.6|5779.6|5783.8|5777.8|11
1636394600000|2021-11-08 18:03:20|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1636394610000|2021-11-08 18:03:30|5784.4|5778.4|5784.2|5778.2|5784.8|5778.8|5784.2|5778.2|3
1636394620000|2021-11-08 18:03:40|5784.1|5778.1|5784.2|5778.2|5784.2|5778.2|5784.1|5778.1|5
1636394630000|2021-11-08 18:03:50|5784.3|5778.3|5784.2|5778.2|5784.7|5778.7|5784.2|5778.2|3
1636394640000|2021-11-08 18:04:00|||||||||1
1636394650000|2021-11-08 18:04:10|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5
1636394670000|2021-11-08 18:04:30|||||||||3
1636394680000|2021-11-08 18:04:40|5783.6|5777.6|5784|5778|5784.6|5778.6|5783.6|5777.6|1
1636394690000|2021-11-08 18:04:50|5783.5|5777.5|5784.8|5778.8|5784.8|5778.8|5783.5|5777.5|29
1636394700000|2021-11-08 18:05:00|5785.2|5779.2|5784.1|5778.1|5785.2|5779.2|5784|5778|1
1636394710000|2021-11-08 18:05:10|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|13
1636394720000|2021-11-08 18:05:20|5782.6|5776.6|5785.6|5779.6|5785.6|5779.6|5782.6|5776.6|14
1636394730000|2021-11-08 18:05:30|5785.7|5779.7|5786.2|5780.2|5786.2|5780.2|5785.7|5779.7|1
1636394750000|2021-11-08 18:05:50|5786.7|5780.7|5787.2|5781.2|5787.6|5781.6|5786.7|5780.7|5
1636394760000|2021-11-08 18:06:00|5787.4|5781.4|5787.3|5781.3|5787.8|5781.8|5786.8|5780.8|8
1636394770000|2021-11-08 18:06:10|5787.9|5781.9|5789|5783|5789.4|5783.4|5786.9|5780.9|15
1636394780000|2021-11-08 18:06:20|5788|5782|5787.5|5781.5|5788.9|5782.9|5787.5|5781.5|2
1636394790000|2021-11-08 18:06:30|5788|5782|5787.4|5781.4|5788.4|5782.4|5787|5781|4
1636394800000|2021-11-08 18:06:40|5787.3|5781.3|5790|5784|5790|5784|5787.1|5781.1|10
1636394810000|2021-11-08 18:06:50|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5788.9|5782.9|8
1636394820000|2021-11-08 18:07:00|5789|5783|5788.8|5782.8|5789.3|5783.3|5787.4|5781.4|20
1636394830000|2021-11-08 18:07:10|5788.3|5782.3|5788.4|5782.4|5788.8|5782.8|5788.3|5782.3|13
1636394840000|2021-11-08 18:07:20|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|5787.3|5781.3|11
1636394850000|2021-11-08 18:07:30|5787.9|5781.9|5788|5782|5788.8|5782.8|5787.8|5781.8|4
1636394860000|2021-11-08 18:07:40|5788.4|5782.4|5788|5782|5788.4|5782.4|5788|5782|0
1636394870000|2021-11-08 18:07:50|5789.7|5783.7|5789.9|5783.9|5789.9|5783.9|5789.7|5783.7|11
1636394890000|2021-11-08 18:08:10|5789.8|5783.8|5790.8|5784.8|5790.9|5784.9|5789.8|5783.8|9
1636394900000|2021-11-08 18:08:20|5790.7|5784.7|5790.9|5784.9|5790.9|5784.9|5789.9|5783.9|3
1636394910000|2021-11-08 18:08:30|5790.8|5784.8|5791.8|5785.8|5791.9|5785.9|5790.4|5784.4|2
1636394920000|2021-11-08 18:08:40|5791.9|5785.9|5792.8|5786.8|5792.8|5786.8|5791.8|5785.8|4
1636394930000|2021-11-08 18:08:50|||||||||3
1636394940000|2021-11-08 18:09:00|5792.2|5786.2|5792.4|5786.4|5792.8|5786.8|5791.7|5785.7|2
1636394950000|2021-11-08 18:09:10|5792.8|5786.8|5792.9|5786.9|5792.9|5786.9|5792.8|5786.8|1
1636394960000|2021-11-08 18:09:20|5792.8|5786.8|5793.4|5787.4|5793.4|5787.4|5792.8|5786.8|1
1636394970000|2021-11-08 18:09:30|5794.3|5788.3|5794.4|5788.4|5794.4|5788.4|5794.3|5788.3|16
1636394980000|2021-11-08 18:09:40|5794.3|5788.3|5794.4|5788.4|5795.1|5789.1|5793.4|5787.4|12
1636394990000|2021-11-08 18:09:50|5793.8|5787.8|5794.4|5788.4|5794.4|5788.4|5793.3|5787.3|5
1636395000000|2021-11-08 18:10:00|5794|5788|5792.8|5786.8|5794|5788|5792|5786|1
1636395020000|2021-11-08 18:10:20|5792.7|5786.7|5792.8|5786.8|5792.8|5786.8|5792|5786|1
1636395030000|2021-11-08 18:10:30|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|0
1636395040000|2021-11-08 18:10:40|||||||||1
1636395050000|2021-11-08 18:10:50|5790.8|5784.8|5790.3|5784.3|5790.8|5784.8|5790.3|5784.3|7
1636395060000|2021-11-08 18:11:00|5790.2|5784.2|5787.8|5781.8|5790.2|5784.2|5787.8|5781.8|16
1636395070000|2021-11-08 18:11:10|5787.7|5781.7|5785.8|5779.8|5787.7|5781.7|5785.7|5779.7|8
1636395090000|2021-11-08 18:11:30|5786.2|5780.2|5786.3|5780.3|5786.3|5780.3|5786.2|5780.2|0
1636395110000|2021-11-08 18:11:50|5785.9|5779.9|5789.2|5783.2|5789.2|5783.2|5785.8|5779.8|1
1636395120000|2021-11-08 18:12:00|5788.8|5782.8|5788.8|5782.8|5789.8|5783.8|5788.4|5782.4|2
1636395130000|2021-11-08 18:12:10|5791.2|5785.2|5790.8|5784.8|5791.2|5785.2|5790.8|5784.8|6
1636395140000|2021-11-08 18:12:20|5790.3|5784.3|5789.7|5783.7|5790.3|5784.3|5789.7|5783.7|1
1636395150000|2021-11-08 18:12:30|5792.7|5786.7|5791.7|5785.7|5792.7|5786.7|5791.7|5785.7|16
1636395160000|2021-11-08 18:12:40|5791.8|5785.8|5792.3|5786.3|5792.3|5786.3|5791.8|5785.8|1
1636395170000|2021-11-08 18:12:50|5792.8|5786.8|5791.7|5785.7|5792.8|5786.8|5791.7|5785.7|5
1636395180000|2021-11-08 18:13:00|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|1
1636395190000|2021-11-08 18:13:10|5792.9|5786.9|5792.9|5786.9|5793.9|5787.9|5792.9|5786.9|41
1636395200000|2021-11-08 18:13:20|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|2
1636395210000|2021-11-08 18:13:30|5796.9|5790.9|5796.4|5790.4|5796.9|5790.9|5796.4|5790.4|2
1636395220000|2021-11-08 18:13:40|5796.8|5790.8|5796.9|5790.9|5796.9|5790.9|5796.8|5790.8|1
1636395230000|2021-11-08 18:13:50|5797.3|5791.3|5797.9|5791.9|5799.3|5793.3|5797.3|5791.3|7
1636395240000|2021-11-08 18:14:00|5798.8|5792.8|5800|5794|5801.3|5795.3|5797.9|5791.9|48
1636395250000|2021-11-08 18:14:10|5800.5|5794.5|5802.5|5796.5|5802.5|5796.5|5800.5|5794.5|25
1636395260000|2021-11-08 18:14:20|5803|5797|5805|5799|5806|5800|5803|5797|18
1636395270000|2021-11-08 18:14:30|5803.6|5797.6|5804|5798|5804|5798|5802.5|5796.5|23
1636395280000|2021-11-08 18:14:40|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5
1636395290000|2021-11-08 18:14:50|5804|5798|5804.4|5798.4|5804.4|5798.4|5804|5798|5
1636395300000|2021-11-08 18:15:00|5803.6|5797.6|5801|5795|5803.6|5797.6|5800.5|5794.5|3
1636395310000|2021-11-08 18:15:10|5800.5|5794.5|5801|5795|5801|5795|5799.3|5793.3|4
1636395320000|2021-11-08 18:15:20|5799.4|5793.4|5799.5|5793.5|5800.5|5794.5|5799.4|5793.4|7
1636395330000|2021-11-08 18:15:30|5799|5793|5798.5|5792.5|5799|5793|5798.5|5792.5|1
1636395340000|2021-11-08 18:15:40|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797|5791|7
1636395350000|2021-11-08 18:15:50|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|1
1636395360000|2021-11-08 18:16:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|4
1636395380000|2021-11-08 18:16:20|||||||||7
1636395390000|2021-11-08 18:16:30|5796.4|5790.4|5796.5|5790.5|5796.5|5790.5|5796.3|5790.3|2
1636395400000|2021-11-08 18:16:40|5795.8|5789.8|5796.9|5790.9|5797|5791|5795.8|5789.8|10
1636395410000|2021-11-08 18:16:50|5797.1|5791.1|5798|5792|5798|5792|5797|5791|5
1636395420000|2021-11-08 18:17:00|5797.9|5791.9|5795.8|5789.8|5798|5792|5795.8|5789.8|4
1636395430000|2021-11-08 18:17:10|5795.4|5789.4|5797.8|5791.8|5797.8|5791.8|5795.4|5789.4|13
1636395440000|2021-11-08 18:17:20|5796.9|5790.9|5797.9|5791.9|5797.9|5791.9|5796.9|5790.9|1
1636395450000|2021-11-08 18:17:30|5800|5794|5800|5794|5800|5794|5800|5794|27
1636395460000|2021-11-08 18:17:40|5799.9|5793.9|5800.5|5794.5|5800.5|5794.5|5799.9|5793.9|0
1636395470000|2021-11-08 18:17:50|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|0
1636395480000|2021-11-08 18:18:00|5800|5794|5800.5|5794.5|5800.5|5794.5|5799.5|5793.5|4
1636395490000|2021-11-08 18:18:10|5801.5|5795.5|5801.5|5795.5|5801.6|5795.6|5801|5795|2
1636395500000|2021-11-08 18:18:20|5801.4|5795.4|5801|5795|5801.4|5795.4|5801|5795|0
1636395510000|2021-11-08 18:18:30|5804.9|5798.9|5801|5795|5805|5799|5801|5795|45
1636395520000|2021-11-08 18:18:40|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1636395530000|2021-11-08 18:18:50|5802.3|5796.3|5802.5|5796.5|5802.5|5796.5|5802.3|5796.3|3
1636395540000|2021-11-08 18:19:00|||||||||9
1636395550000|2021-11-08 18:19:10|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|13
1636395560000|2021-11-08 18:19:20|5802.5|5796.5|5803|5797|5803|5797|5802.5|5796.5|4
1636395570000|2021-11-08 18:19:30|5805.1|5799.1|5803.5|5797.5|5805.1|5799.1|5803.5|5797.5|3
1636395580000|2021-11-08 18:19:40|5803.4|5797.4|5803.5|5797.5|5804|5798|5803.2|5797.2|0
1636395590000|2021-11-08 18:19:50|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|1
1636395610000|2021-11-08 18:20:10|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|2
1636395620000|2021-11-08 18:20:20|5803.5|5797.5|5803.6|5797.6|5803.6|5797.6|5803.5|5797.5|0
1636395630000|2021-11-08 18:20:30|5803.5|5797.5|5806|5800|5806.5|5800.5|5803.1|5797.1|5
1636395640000|2021-11-08 18:20:40|5805.6|5799.6|5805.5|5799.5|5805.6|5799.6|5805.5|5799.5|0
1636395650000|2021-11-08 18:20:50|5804|5798|5804|5798|5804|5798|5803.5|5797.5|9
1636395660000|2021-11-08 18:21:00|5803.4|5797.4|5805|5799|5806|5800|5803.4|5797.4|5
1636395670000|2021-11-08 18:21:10|5804.9|5798.9|5805.5|5799.5|5805.5|5799.5|5804.9|5798.9|1
1636395680000|2021-11-08 18:21:20|5805.4|5799.4|5805|5799|5805.4|5799.4|5805|5799|0
1636395690000|2021-11-08 18:21:30|5805.4|5799.4|5803.4|5797.4|5805.4|5799.4|5803.4|5797.4|16
1636395700000|2021-11-08 18:21:40|5803.3|5797.3|5803.5|5797.5|5803.6|5797.6|5803.1|5797.1|18
1636395710000|2021-11-08 18:21:50|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|2
1636395720000|2021-11-08 18:22:00|5804.1|5798.1|5804|5798|5804.5|5798.5|5803.9|5797.9|5
1636395730000|2021-11-08 18:22:10|5803.9|5797.9|5803|5797|5803.9|5797.9|5802.9|5796.9|2
1636395740000|2021-11-08 18:22:20|||||||||1
1636395750000|2021-11-08 18:22:30|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|0
1636395760000|2021-11-08 18:22:40|5804|5798|5804|5798|5804|5798|5803.6|5797.6|5
1636395770000|2021-11-08 18:22:50|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|1
1636395780000|2021-11-08 18:23:00|5805.8|5799.8|5806.6|5800.6|5806.7|5800.7|5803.5|5797.5|22
1636395790000|2021-11-08 18:23:10|5806.1|5800.1|5810.1|5804.1|5811.6|5805.6|5806.1|5800.1|24
1636395800000|2021-11-08 18:23:20|5810.5|5804.5|5809.5|5803.5|5810.5|5804.5|5809.1|5803.1|6
1636395810000|2021-11-08 18:23:30|5809.1|5803.1|5810.6|5804.6|5813.1|5807.1|5809.1|5803.1|19
1636395820000|2021-11-08 18:23:40|5813.6|5807.6|5813.6|5807.6|5814.6|5808.6|5813.1|5807.1|15
1636395830000|2021-11-08 18:23:50|5813.2|5807.2|5813.2|5807.2|5813.7|5807.7|5812.8|5806.8|6
1636395840000|2021-11-08 18:24:00|5813.1|5807.1|5814.6|5808.6|5814.6|5808.6|5813.1|5807.1|7
1636395850000|2021-11-08 18:24:10|5814.8|5808.8|5815.2|5809.2|5815.7|5809.7|5814.7|5808.7|13
1636395860000|2021-11-08 18:24:20|5815.1|5809.1|5814.2|5808.2|5815.2|5809.2|5814.2|5808.2|1
1636395870000|2021-11-08 18:24:30|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|5
1636395880000|2021-11-08 18:24:40|5813.3|5807.3|5814.2|5808.2|5814.3|5808.3|5813.3|5807.3|10
1636395890000|2021-11-08 18:24:50|5815.1|5809.1|5818.8|5812.8|5819.8|5813.8|5814.2|5808.2|13
1636395900000|2021-11-08 18:25:00|5818.2|5812.2|5816.3|5810.3|5819.7|5813.7|5815.8|5809.8|15
1636395910000|2021-11-08 18:25:10|5816.8|5810.8|5819.3|5813.3|5819.8|5813.8|5814.3|5808.3|29
1636395920000|2021-11-08 18:25:20|5819.2|5813.2|5819.3|5813.3|5821.7|5815.7|5818.7|5812.7|38
1636395930000|2021-11-08 18:25:30|5819.8|5813.8|5823.5|5817.5|5823.7|5817.7|5819.8|5813.8|30
1636395940000|2021-11-08 18:25:40|5823.8|5817.8|5828.6|5822.6|5828.6|5822.6|5823.2|5817.2|60
1636395950000|2021-11-08 18:25:50|5828.7|5822.7|5829.7|5823.7|5830.6|5824.6|5828.6|5822.6|41
1636395960000|2021-11-08 18:26:00|5830.2|5824.2|5825.6|5819.6|5830.2|5824.2|5825.6|5819.6|41
1636395970000|2021-11-08 18:26:10|5826.1|5820.1|5823|5817|5826.1|5820.1|5823|5817|55
1636395980000|2021-11-08 18:26:20|5822.6|5816.6|5821.7|5815.7|5822.6|5816.6|5820.8|5814.8|118
1636395990000|2021-11-08 18:26:30|5822.2|5816.2|5826.4|5820.4|5826.4|5820.4|5822.2|5816.2|17
1636396000000|2021-11-08 18:26:40|5826.2|5820.2|5826.4|5820.4|5826.4|5820.4|5822.6|5816.6|12
1636396010000|2021-11-08 18:26:50|5825.9|5819.9|5826.5|5820.5|5826.9|5820.9|5825.4|5819.4|8
1636396020000|2021-11-08 18:27:00|5826.9|5820.9|5828|5822|5829.4|5823.4|5825.4|5819.4|31
1636396030000|2021-11-08 18:27:10|5825.9|5819.9|5827.4|5821.4|5827.4|5821.4|5825.9|5819.9|23
1636396040000|2021-11-08 18:27:20|5826.9|5820.9|5826.9|5820.9|5827.4|5821.4|5825|5819|18
1636396050000|2021-11-08 18:27:30|5827.4|5821.4|5830|5824|5830|5824|5824.4|5818.4|14
1636396060000|2021-11-08 18:27:40|5829.9|5823.9|5829|5823|5830|5824|5828.4|5822.4|15
1636396070000|2021-11-08 18:27:50|5829.4|5823.4|5829.4|5823.4|5830|5824|5829|5823|19
1636396080000|2021-11-08 18:28:00|5828.8|5822.8|5822.4|5816.4|5828.8|5822.8|5821.4|5815.4|10
1636396090000|2021-11-08 18:28:10|5822.9|5816.9|5819.6|5813.6|5822.9|5816.9|5819.3|5813.3|8
1636396100000|2021-11-08 18:28:20|5819.2|5813.2|5821.4|5815.4|5822.4|5816.4|5819.1|5813.1|30
1636396110000|2021-11-08 18:28:30|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1636396120000|2021-11-08 18:28:40|5821.4|5815.4|5819.9|5813.9|5821.4|5815.4|5819.9|5813.9|9
1636396130000|2021-11-08 18:28:50|5819.8|5813.8|5819.7|5813.7|5819.8|5813.8|5819.2|5813.2|2
1636396140000|2021-11-08 18:29:00|5819.3|5813.3|5816.8|5810.8|5819.7|5813.7|5816.2|5810.2|6
1636396150000|2021-11-08 18:29:10|5816.7|5810.7|5816.3|5810.3|5816.7|5810.7|5816.3|5810.3|0
1636396160000|2021-11-08 18:29:20|5816.2|5810.2|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|3
1636396170000|2021-11-08 18:29:30|5814.8|5808.8|5815.2|5809.2|5815.7|5809.7|5814.8|5808.8|3
1636396180000|2021-11-08 18:29:40|5815.1|5809.1|5815.2|5809.2|5815.2|5809.2|5813.7|5807.7|5
1636396190000|2021-11-08 18:29:50|5814.8|5808.8|5814.2|5808.2|5814.8|5808.8|5813.4|5807.4|1
1636396200000|2021-11-08 18:30:00|5813.8|5807.8|5814|5808|5814.8|5808.8|5813.5|5807.5|2
1636396210000|2021-11-08 18:30:10|5813.9|5807.9|5814.8|5808.8|5814.8|5808.8|5813.9|5807.9|2
1636396220000|2021-11-08 18:30:20|5814.4|5808.4|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|2
1636396230000|2021-11-08 18:30:30|5813|5807|5812.4|5806.4|5813|5807|5811.9|5805.9|6
1636396240000|2021-11-08 18:30:40|5812.8|5806.8|5814|5808|5814|5808|5812.8|5806.8|5
1636396250000|2021-11-08 18:30:50|5813.9|5807.9|5815.4|5809.4|5815.9|5809.9|5813.7|5807.7|6
1636396260000|2021-11-08 18:31:00|5816.2|5810.2|5817.8|5811.8|5817.8|5811.8|5816.2|5810.2|5
1636396270000|2021-11-08 18:31:10|5817.4|5811.4|5816.3|5810.3|5817.8|5811.8|5816.3|5810.3|3
1636396280000|2021-11-08 18:31:20|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1636396290000|2021-11-08 18:31:30|5815.7|5809.7|5814.3|5808.3|5815.7|5809.7|5814.3|5808.3|1
1636396300000|2021-11-08 18:31:40|5814.2|5808.2|5811.8|5805.8|5814.2|5808.2|5811.4|5805.4|5
1636396310000|2021-11-08 18:31:50|5811.2|5805.2|5810.3|5804.3|5811.2|5805.2|5810.3|5804.3|21
1636396320000|2021-11-08 18:32:00|5810.2|5804.2|5810.2|5804.2|5810.3|5804.3|5810.2|5804.2|1
1636396330000|2021-11-08 18:32:10|5809|5803|5810.8|5804.8|5810.8|5804.8|5808.8|5802.8|14
1636396340000|2021-11-08 18:32:20|5810.3|5804.3|5809.2|5803.2|5810.7|5804.7|5809.2|5803.2|0
1636396350000|2021-11-08 18:32:30|5808.8|5802.8|5809.3|5803.3|5809.3|5803.3|5808.1|5802.1|4
1636396360000|2021-11-08 18:32:40|5808.4|5802.4|5808.3|5802.3|5808.6|5802.6|5808.2|5802.2|10
1636396370000|2021-11-08 18:32:50|5807.9|5801.9|5810.2|5804.2|5810.3|5804.3|5807.9|5801.9|13
1636396380000|2021-11-08 18:33:00|5809.8|5803.8|5808.4|5802.4|5810.3|5804.3|5808.4|5802.4|3
1636396390000|2021-11-08 18:33:10|5808|5802|5809.4|5803.4|5809.4|5803.4|5808|5802|1
1636396400000|2021-11-08 18:33:20|5809|5803|5809|5803|5809|5803|5808.5|5802.5|0
1636396410000|2021-11-08 18:33:30|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5808.4|5802.4|0
1636396420000|2021-11-08 18:33:40|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.2|5802.2|1
1636396430000|2021-11-08 18:33:50|5808.4|5802.4|5808.8|5802.8|5808.8|5802.8|5808.4|5802.4|0
1636396440000|2021-11-08 18:34:00|||||||||1
1636396450000|2021-11-08 18:34:10|5808.9|5802.9|5808.2|5802.2|5808.9|5802.9|5808.2|5802.2|2
1636396470000|2021-11-08 18:34:30|5807.6|5801.6|5806.8|5800.8|5807.6|5801.6|5806.6|5800.6|4
1636396480000|2021-11-08 18:34:40|5806.3|5800.3|5806.2|5800.2|5807.3|5801.3|5805.6|5799.6|15
1636396490000|2021-11-08 18:34:50|5806.7|5800.7|5808.2|5802.2|5808.2|5802.2|5806.7|5800.7|3
1636396500000|2021-11-08 18:35:00|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1636396510000|2021-11-08 18:35:10|5807.6|5801.6|5806.8|5800.8|5807.6|5801.6|5806.8|5800.8|7
1636396520000|2021-11-08 18:35:20|5807.2|5801.2|5808.7|5802.7|5808.7|5802.7|5807.2|5801.2|2
1636396530000|2021-11-08 18:35:30|5809.8|5803.8|5810.7|5804.7|5810.7|5804.7|5808.8|5802.8|5
1636396540000|2021-11-08 18:35:40|5810.2|5804.2|5811.2|5805.2|5811.8|5805.8|5810.2|5804.2|8
1636396550000|2021-11-08 18:35:50|5811.8|5805.8|5811.2|5805.2|5812.2|5806.2|5811.2|5805.2|0
1636396560000|2021-11-08 18:36:00|5810.7|5804.7|5811.2|5805.2|5811.6|5805.6|5810.7|5804.7|2
1636396570000|2021-11-08 18:36:10|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|3
1636396590000|2021-11-08 18:36:30|||||||||1
1636396600000|2021-11-08 18:36:40|5809.8|5803.8|5810.2|5804.2|5810.7|5804.7|5809.8|5803.8|1
1636396610000|2021-11-08 18:36:50|||||||||1
1636396620000|2021-11-08 18:37:00|5810.3|5804.3|5813.8|5807.8|5814.2|5808.2|5810.3|5804.3|33
1636396630000|2021-11-08 18:37:10|5814.2|5808.2|5814.2|5808.2|5814.6|5808.6|5813.7|5807.7|9
1636396640000|2021-11-08 18:37:20|5813.8|5807.8|5813.8|5807.8|5814.2|5808.2|5813.6|5807.6|2
1636396650000|2021-11-08 18:37:30|5812.5|5806.5|5813.4|5807.4|5813.5|5807.5|5812.5|5806.5|1
1636396660000|2021-11-08 18:37:40|5812.9|5806.9|5812.4|5806.4|5812.9|5806.9|5811.4|5805.4|1
1636396690000|2021-11-08 18:38:10|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1636396700000|2021-11-08 18:38:20|5813.3|5807.3|5813.6|5807.6|5813.6|5807.6|5813.1|5807.1|11
1636396720000|2021-11-08 18:38:40|5812.7|5806.7|5811.8|5805.8|5812.7|5806.7|5811.8|5805.8|10
1636396730000|2021-11-08 18:38:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5811.8|5805.8|1
1636396740000|2021-11-08 18:39:00|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5811.7|5805.7|11
1636396750000|2021-11-08 18:39:10|5811.6|5805.6|5811.8|5805.8|5812.2|5806.2|5810.3|5804.3|3
1636396770000|2021-11-08 18:39:30|5812.2|5806.2|5812.3|5806.3|5812.7|5806.7|5812.2|5806.2|2
1636396780000|2021-11-08 18:39:40|5812.2|5806.2|5812.3|5806.3|5812.3|5806.3|5811.7|5805.7|1
1636396790000|2021-11-08 18:39:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5811.8|5805.8|1
1636396800000|2021-11-08 18:40:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|1
1636396810000|2021-11-08 18:40:10|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|1
1636396820000|2021-11-08 18:40:20|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1636396840000|2021-11-08 18:40:40|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|2
1636396850000|2021-11-08 18:40:50|5811.9|5805.9|5811.8|5805.8|5811.9|5805.9|5811.8|5805.8|0
1636396860000|2021-11-08 18:41:00|5812.3|5806.3|5811.7|5805.7|5812.3|5806.3|5811.7|5805.7|10
1636396870000|2021-11-08 18:41:10|5811.6|5805.6|5811.7|5805.7|5811.7|5805.7|5811.1|5805.1|2
1636396880000|2021-11-08 18:41:20|5811.6|5805.6|5811.8|5805.8|5812.1|5806.1|5811.6|5805.6|3
1636396890000|2021-11-08 18:41:30|5811.2|5805.2|5813.1|5807.1|5813.6|5807.6|5811.2|5805.2|4
1636396900000|2021-11-08 18:41:40|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5812.6|5806.6|1
1636396910000|2021-11-08 18:41:50|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5812.6|5806.6|1
1636396920000|2021-11-08 18:42:00|5813.6|5807.6|5813.7|5807.7|5813.7|5807.7|5813.3|5807.3|3
1636396930000|2021-11-08 18:42:10|5814.1|5808.1|5814.7|5808.7|5814.7|5808.7|5814.1|5808.1|4
1636396940000|2021-11-08 18:42:20|5814.2|5808.2|5814.7|5808.7|5815.1|5809.1|5814.1|5808.1|49
1636396950000|2021-11-08 18:42:30|5815.1|5809.1|5816.2|5810.2|5817.2|5811.2|5815.1|5809.1|18
1636396960000|2021-11-08 18:42:40|5815.7|5809.7|5814.7|5808.7|5815.7|5809.7|5814.6|5808.6|4
1636396980000|2021-11-08 18:43:00|5814.6|5808.6|5815.2|5809.2|5815.6|5809.6|5813.1|5807.1|4
1636396990000|2021-11-08 18:43:10|5815.6|5809.6|5815.2|5809.2|5815.6|5809.6|5815.2|5809.2|2
1636397000000|2021-11-08 18:43:20|5815.6|5809.6|5815.8|5809.8|5816.6|5810.6|5815.6|5809.6|5
1636397010000|2021-11-08 18:43:30|5815.7|5809.7|5815.6|5809.6|5816.2|5810.2|5815.2|5809.2|7
1636397020000|2021-11-08 18:43:40|5816.1|5810.1|5815.1|5809.1|5816.1|5810.1|5814.6|5808.6|0
1636397030000|2021-11-08 18:43:50|5815|5809|5813.6|5807.6|5815|5809|5813.6|5807.6|1
1636397040000|2021-11-08 18:44:00|5813.7|5807.7|5816.2|5810.2|5816.3|5810.3|5812.7|5806.7|4
1636397050000|2021-11-08 18:44:10|5815.7|5809.7|5814.2|5808.2|5815.7|5809.7|5814.2|5808.2|4
1636397060000|2021-11-08 18:44:20|5812.4|5806.4|5810.2|5804.2|5812.4|5806.4|5810.2|5804.2|5
1636397080000|2021-11-08 18:44:40|5810.7|5804.7|5813.7|5807.7|5815.1|5809.1|5810.7|5804.7|8
1636397090000|2021-11-08 18:44:50|5813.2|5807.2|5814.2|5808.2|5814.2|5808.2|5813.2|5807.2|14
1636397100000|2021-11-08 18:45:00|5813.7|5807.7|5815.2|5809.2|5816.2|5810.2|5813.2|5807.2|9
1636397110000|2021-11-08 18:45:10|5815|5809|5814.2|5808.2|5815|5809|5814.2|5808.2|4
1636397130000|2021-11-08 18:45:30|5813.8|5807.8|5816.6|5810.6|5816.6|5810.6|5813.8|5807.8|6
1636397140000|2021-11-08 18:45:40|5819.8|5813.8|5819.6|5813.6|5819.8|5813.8|5819.6|5813.6|26
1636397150000|2021-11-08 18:45:50|5819.2|5813.2|5819.3|5813.3|5819.8|5813.8|5818.8|5812.8|151
1636397160000|2021-11-08 18:46:00|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|4
1636397170000|2021-11-08 18:46:10|5819.1|5813.1|5818.3|5812.3|5819.1|5813.1|5818.2|5812.2|2
1636397180000|2021-11-08 18:46:20|5817.8|5811.8|5817.7|5811.7|5817.9|5811.9|5817.7|5811.7|5
1636397190000|2021-11-08 18:46:30|5817.2|5811.2|5817.2|5811.2|5817.6|5811.6|5817.2|5811.2|2
1636397200000|2021-11-08 18:46:40|5817.6|5811.6|5817.8|5811.8|5818.3|5812.3|5817.2|5811.2|7
1636397210000|2021-11-08 18:46:50|5817.4|5811.4|5816.2|5810.2|5817.4|5811.4|5816.2|5810.2|4
1636397220000|2021-11-08 18:47:00|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|2
1636397230000|2021-11-08 18:47:10|5816.1|5810.1|5816.2|5810.2|5816.2|5810.2|5816.1|5810.1|2
1636397240000|2021-11-08 18:47:20|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.6|5809.6|3
1636397250000|2021-11-08 18:47:30|5815.7|5809.7|5814.7|5808.7|5816.2|5810.2|5814.6|5808.6|5
1636397260000|2021-11-08 18:47:40|5814.6|5808.6|5814.1|5808.1|5814.6|5808.6|5814.1|5808.1|43
1636397270000|2021-11-08 18:47:50|||||||||25
1636397280000|2021-11-08 18:48:00|5814|5808|5813.5|5807.5|5814|5808|5813.5|5807.5|5
1636397290000|2021-11-08 18:48:10|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|6
1636397310000|2021-11-08 18:48:30|5813.5|5807.5|5814|5808|5814|5808|5813.5|5807.5|5
1636397320000|2021-11-08 18:48:40|5813.6|5807.6|5816.1|5810.1|5816.1|5810.1|5813.6|5807.6|30
1636397330000|2021-11-08 18:48:50|5816|5810|5816.7|5810.7|5817.1|5811.1|5816|5810|2
1636397340000|2021-11-08 18:49:00|5816.2|5810.2|5815|5809|5816.2|5810.2|5814.6|5808.6|2
1636397350000|2021-11-08 18:49:10|5815.1|5809.1|5815.2|5809.2|5815.2|5809.2|5815.1|5809.1|1
1636397360000|2021-11-08 18:49:20|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|1
1636397370000|2021-11-08 18:49:30|5815.2|5809.2|5815.2|5809.2|5815.7|5809.7|5813.4|5807.4|8
1636397380000|2021-11-08 18:49:40|5813.8|5807.8|5813.7|5807.7|5815.2|5809.2|5813.3|5807.3|4
1636397390000|2021-11-08 18:49:50|5813.2|5807.2|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|1
1636397400000|2021-11-08 18:50:00|5812.8|5806.8|5815.2|5809.2|5815.6|5809.6|5812.8|5806.8|18
1636397410000|2021-11-08 18:50:10|5814.8|5808.8|5816.2|5810.2|5816.2|5810.2|5814.8|5808.8|8
1636397420000|2021-11-08 18:50:20|5815.2|5809.2|5815.6|5809.6|5816.6|5810.6|5814.3|5808.3|9
1636397430000|2021-11-08 18:50:30|5815.1|5809.1|5814.2|5808.2|5815.1|5809.1|5814.2|5808.2|1
1636397440000|2021-11-08 18:50:40|5813.6|5807.6|5812.6|5806.6|5813.6|5807.6|5812.6|5806.6|7
1636397450000|2021-11-08 18:50:50|||||||||7
1636397460000|2021-11-08 18:51:00|||||||||15
1636397470000|2021-11-08 18:51:10|5812.5|5806.5|5812.2|5806.2|5812.6|5806.6|5812.1|5806.1|3
1636397480000|2021-11-08 18:51:20|5812.6|5806.6|5813|5807|5813|5807|5812.1|5806.1|9
1636397490000|2021-11-08 18:51:30|5811.6|5805.6|5811.3|5805.3|5811.6|5805.6|5810.7|5804.7|16
1636397500000|2021-11-08 18:51:40|5811.2|5805.2|5813.2|5807.2|5813.2|5807.2|5810.8|5804.8|10
1636397510000|2021-11-08 18:51:50|5812.3|5806.3|5811.8|5805.8|5812.3|5806.3|5811.3|5805.3|0
1636397520000|2021-11-08 18:52:00|5812.2|5806.2|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|3
1636397530000|2021-11-08 18:52:10|||||||||3
1636397550000|2021-11-08 18:52:30|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|0
1636397560000|2021-11-08 18:52:40|5813.1|5807.1|5813.2|5807.2|5813.6|5807.6|5813.1|5807.1|3
1636397570000|2021-11-08 18:52:50|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|3
1636397580000|2021-11-08 18:53:00|5813.7|5807.7|5814.3|5808.3|5814.9|5808.9|5813.6|5807.6|8
1636397590000|2021-11-08 18:53:10|5814.7|5808.7|5814.8|5808.8|5814.8|5808.8|5814.7|5808.7|0
1636397600000|2021-11-08 18:53:20|5815.2|5809.2|5814.8|5808.8|5815.2|5809.2|5814.8|5808.8|0
1636397610000|2021-11-08 18:53:30|||||||||1
1636397620000|2021-11-08 18:53:40|||||||||1
1636397630000|2021-11-08 18:53:50|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5814.8|5808.8|1
1636397650000|2021-11-08 18:54:10|5815.6|5809.6|5815.7|5809.7|5815.7|5809.7|5815.6|5809.6|5
1636397660000|2021-11-08 18:54:20|5819.7|5813.7|5818.2|5812.2|5819.7|5813.7|5817.8|5811.8|60
1636397670000|2021-11-08 18:54:30|5818.1|5812.1|5816.1|5810.1|5818.1|5812.1|5815.7|5809.7|2
1636397680000|2021-11-08 18:54:40|5815.7|5809.7|5815.2|5809.2|5815.7|5809.7|5815.1|5809.1|2
1636397700000|2021-11-08 18:55:00|5814.3|5808.3|5813.2|5807.2|5814.3|5808.3|5813.2|5807.2|3
1636397710000|2021-11-08 18:55:10|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.3|5806.3|1
1636397720000|2021-11-08 18:55:20|5812.6|5806.6|5810.6|5804.6|5812.6|5806.6|5810.1|5804.1|6
1636397730000|2021-11-08 18:55:30|5810.1|5804.1|5809.7|5803.7|5810.1|5804.1|5809.7|5803.7|1
1636397740000|2021-11-08 18:55:40|5809.9|5803.9|5809.6|5803.6|5809.9|5803.9|5809.6|5803.6|4
1636397750000|2021-11-08 18:55:50|||||||||1
1636397760000|2021-11-08 18:56:00|5809.5|5803.5|5809.1|5803.1|5809.5|5803.5|5809.1|5803.1|8
1636397770000|2021-11-08 18:56:10|5809.2|5803.2|5810.6|5804.6|5810.6|5804.6|5809.2|5803.2|6
1636397780000|2021-11-08 18:56:20|5810.2|5804.2|5808.1|5802.1|5810.6|5804.6|5808.1|5802.1|19
1636397790000|2021-11-08 18:56:30|5808.5|5802.5|5808.2|5802.2|5808.5|5802.5|5808.1|5802.1|1
1636397800000|2021-11-08 18:56:40|5808.1|5802.1|5808.6|5802.6|5808.6|5802.6|5808.1|5802.1|3
1636397810000|2021-11-08 18:56:50|5808.1|5802.1|5808.1|5802.1|5809.1|5803.1|5808.1|5802.1|3
1636397820000|2021-11-08 18:57:00|5809.1|5803.1|5808.6|5802.6|5809.1|5803.1|5808.5|5802.5|7
1636397860000|2021-11-08 18:57:40|5808.1|5802.1|5806.6|5800.6|5808.1|5802.1|5806.6|5800.6|3
1636397880000|2021-11-08 18:58:00|5807.1|5801.1|5809.1|5803.1|5809.1|5803.1|5807.1|5801.1|8
1636397890000|2021-11-08 18:58:10|5808.7|5802.7|5806.8|5800.8|5808.7|5802.7|5806.8|5800.8|26
1636397900000|2021-11-08 18:58:20|5806.9|5800.9|5807.3|5801.3|5807.3|5801.3|5806.9|5800.9|1
1636397910000|2021-11-08 18:58:30|5807.2|5801.2|5807.3|5801.3|5807.3|5801.3|5807.2|5801.2|3
1636397920000|2021-11-08 18:58:40|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|10
1636397950000|2021-11-08 18:59:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|2
1636397960000|2021-11-08 18:59:20|5806.6|5800.6|5806.7|5800.7|5806.7|5800.7|5806.6|5800.6|4
1636397980000|2021-11-08 18:59:40|||||||||2
1636397990000|2021-11-08 18:59:50|5806.8|5800.8|5807.3|5801.3|5807.3|5801.3|5806.8|5800.8|4
1636398000000|2021-11-08 19:00:00|5807.1|5801.1|5806.2|5800.2|5807.1|5801.1|5806.1|5800.1|19
1636398010000|2021-11-08 19:00:10|5806.1|5800.1|5804.6|5798.6|5806.1|5800.1|5804.2|5798.2|9
1636398020000|2021-11-08 19:00:20|5804.2|5798.2|5804.6|5798.6|5804.6|5798.6|5803.6|5797.6|2
1636398030000|2021-11-08 19:00:30|5804.8|5798.8|5806.3|5800.3|5806.3|5800.3|5804.3|5798.3|19
1636398040000|2021-11-08 19:00:40|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|1
1636398050000|2021-11-08 19:00:50|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|1
1636398060000|2021-11-08 19:01:00|5806.7|5800.7|5806.6|5800.6|5807.3|5801.3|5806.6|5800.6|7
1636398080000|2021-11-08 19:01:20|5806.7|5800.7|5804.2|5798.2|5806.7|5800.7|5804.2|5798.2|6
1636398090000|2021-11-08 19:01:30|5803.6|5797.6|5803.1|5797.1|5803.7|5797.7|5803.1|5797.1|7
1636398100000|2021-11-08 19:01:40|5802.6|5796.6|5802.6|5796.6|5803.1|5797.1|5802.6|5796.6|3
1636398110000|2021-11-08 19:01:50|5802.7|5796.7|5802.6|5796.6|5803.1|5797.1|5802.5|5796.5|15
1636398120000|2021-11-08 19:02:00|5802.7|5796.7|5805.1|5799.1|5805.1|5799.1|5802.7|5796.7|11
1636398130000|2021-11-08 19:02:10|5804.5|5798.5|5805.6|5799.6|5805.6|5799.6|5803|5797|13
1636398140000|2021-11-08 19:02:20|5804.1|5798.1|5804.5|5798.5|5804.6|5798.6|5804|5798|2
1636398150000|2021-11-08 19:02:30|5804.4|5798.4|5804.5|5798.5|5804.7|5798.7|5804|5798|1
1636398160000|2021-11-08 19:02:40|5804.6|5798.6|5804.6|5798.6|5805.1|5799.1|5804.6|5798.6|12
1636398170000|2021-11-08 19:02:50|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|0
1636398180000|2021-11-08 19:03:00|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|32
1636398190000|2021-11-08 19:03:10|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|1
1636398200000|2021-11-08 19:03:20|5806.2|5800.2|5805.6|5799.6|5806.2|5800.2|5805.6|5799.6|6
1636398210000|2021-11-08 19:03:30|5805.7|5799.7|5806.8|5800.8|5806.8|5800.8|5805.7|5799.7|24
1636398220000|2021-11-08 19:03:40|5806.7|5800.7|5807.3|5801.3|5807.3|5801.3|5804.8|5798.8|25
1636398230000|2021-11-08 19:03:50|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806.8|5800.8|24
1636398240000|2021-11-08 19:04:00|5806.7|5800.7|5806.7|5800.7|5806.9|5800.9|5806.7|5800.7|7
1636398250000|2021-11-08 19:04:10|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|20
1636398260000|2021-11-08 19:04:20|5808.6|5802.6|5809.2|5803.2|5809.2|5803.2|5808.2|5802.2|7
1636398270000|2021-11-08 19:04:30|5808.3|5802.3|5807.7|5801.7|5809.2|5803.2|5807.7|5801.7|17
1636398280000|2021-11-08 19:04:40|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|3
1636398290000|2021-11-08 19:04:50|5807.7|5801.7|5806.7|5800.7|5807.7|5801.7|5806.3|5800.3|9
1636398300000|2021-11-08 19:05:00|5807.1|5801.1|5805.7|5799.7|5808.2|5802.2|5805.7|5799.7|42
1636398310000|2021-11-08 19:05:10|5805.6|5799.6|5805.6|5799.6|5805.7|5799.7|5803.2|5797.2|13
1636398320000|2021-11-08 19:05:20|5806.1|5800.1|5804.7|5798.7|5806.1|5800.1|5804.6|5798.6|1
1636398330000|2021-11-08 19:05:30|5804.8|5798.8|5805.7|5799.7|5806.7|5800.7|5804.8|5798.8|19
1636398340000|2021-11-08 19:05:40|5804.5|5798.5|5804.3|5798.3|5804.5|5798.5|5804.3|5798.3|3
1636398350000|2021-11-08 19:05:50|||||||||1
1636398360000|2021-11-08 19:06:00|5804.1|5798.1|5804.8|5798.8|5804.8|5798.8|5803.3|5797.3|31
1636398370000|2021-11-08 19:06:10|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5803.9|5797.9|3
1636398380000|2021-11-08 19:06:20|||||||||10
1636398390000|2021-11-08 19:06:30|5805.9|5799.9|5808.4|5802.4|5808.8|5802.8|5805.9|5799.9|7
1636398400000|2021-11-08 19:06:40|5808.8|5802.8|5810|5804|5810|5804|5807.9|5801.9|9
1636398410000|2021-11-08 19:06:50|5810.4|5804.4|5813.4|5807.4|5813.4|5807.4|5810.4|5804.4|6
1636398420000|2021-11-08 19:07:00|5813|5807|5812.4|5806.4|5813|5807|5812|5806|6
1636398430000|2021-11-08 19:07:10|5814.4|5808.4|5812.9|5806.9|5814.8|5808.8|5812.5|5806.5|8
1636398440000|2021-11-08 19:07:20|5813|5807|5812.4|5806.4|5813|5807|5811.9|5805.9|4
1636398450000|2021-11-08 19:07:30|5811.4|5805.4|5811.9|5805.9|5813.2|5807.2|5811.4|5805.4|74
1636398460000|2021-11-08 19:07:40|5812|5806|5811.9|5805.9|5812.8|5806.8|5811.9|5805.9|4
1636398470000|2021-11-08 19:07:50|5811.8|5805.8|5810.9|5804.9|5811.8|5805.8|5810.9|5804.9|2
1636398480000|2021-11-08 19:08:00|5811.3|5805.3|5808.2|5802.2|5811.5|5805.5|5808.2|5802.2|21
1636398490000|2021-11-08 19:08:10|5805.1|5799.1|5809.6|5803.6|5809.6|5803.6|5805.1|5799.1|17
1636398500000|2021-11-08 19:08:20|5809.2|5803.2|5810.8|5804.8|5810.8|5804.8|5809.2|5803.2|13
1636398510000|2021-11-08 19:08:30|5810.3|5804.3|5809.8|5803.8|5810.3|5804.3|5809.3|5803.3|1
1636398520000|2021-11-08 19:08:40|5809.7|5803.7|5810.3|5804.3|5811.6|5805.6|5809.7|5803.7|3
1636398530000|2021-11-08 19:08:50|5810.7|5804.7|5810.4|5804.4|5811.2|5805.2|5809.8|5803.8|18
1636398540000|2021-11-08 19:09:00|5810.3|5804.3|5809.8|5803.8|5811.4|5805.4|5809.8|5803.8|8
1636398550000|2021-11-08 19:09:10|5809.3|5803.3|5809.6|5803.6|5811.2|5805.2|5809.3|5803.3|16
1636398560000|2021-11-08 19:09:20|5809.1|5803.1|5808.7|5802.7|5809.2|5803.2|5807.2|5801.2|10
1636398570000|2021-11-08 19:09:30|5809.6|5803.6|5808.2|5802.2|5809.7|5803.7|5808.2|5802.2|37
1636398580000|2021-11-08 19:09:40|5808.1|5802.1|5806.6|5800.6|5808.1|5802.1|5806.6|5800.6|4
1636398590000|2021-11-08 19:09:50|5807.8|5801.8|5809.2|5803.2|5810.2|5804.2|5807.3|5801.3|11
1636398600000|2021-11-08 19:10:00|5808.8|5802.8|5809.3|5803.3|5810.2|5804.2|5807.8|5801.8|33
1636398610000|2021-11-08 19:10:10|5806.8|5800.8|5807.3|5801.3|5807.7|5801.7|5806.7|5800.7|21
1636398620000|2021-11-08 19:10:20|5807.2|5801.2|5806.8|5800.8|5807.2|5801.2|5806.2|5800.2|2
1636398630000|2021-11-08 19:10:30|5806.7|5800.7|5806.8|5800.8|5806.9|5800.9|5805.7|5799.7|14
1636398640000|2021-11-08 19:10:40|5806.4|5800.4|5805.3|5799.3|5806.4|5800.4|5804.4|5798.4|10
1636398650000|2021-11-08 19:10:50|5805.4|5799.4|5805.4|5799.4|5806.3|5800.3|5805|5799|10
1636398660000|2021-11-08 19:11:00|5805.9|5799.9|5805.3|5799.3|5806.4|5800.4|5804.8|5798.8|13
1636398670000|2021-11-08 19:11:10|5804.7|5798.7|5805.3|5799.3|5805.3|5799.3|5804.7|5798.7|5
1636398680000|2021-11-08 19:11:20|5804.7|5798.7|5804.8|5798.8|5805.8|5799.8|5804.3|5798.3|4
1636398690000|2021-11-08 19:11:30|5804.3|5798.3|5804.7|5798.7|5804.9|5798.9|5804.3|5798.3|3
1636398700000|2021-11-08 19:11:40|5805.5|5799.5|5804|5798|5805.5|5799.5|5804|5798|30
1636398710000|2021-11-08 19:11:50|5803.6|5797.6|5803.5|5797.5|5803.6|5797.6|5802.2|5796.2|7
1636398720000|2021-11-08 19:12:00|5803.4|5797.4|5805.1|5799.1|5805.1|5799.1|5803.4|5797.4|15
1636398730000|2021-11-08 19:12:10|5804.7|5798.7|5805|5799|5806.1|5800.1|5804.2|5798.2|3
1636398740000|2021-11-08 19:12:20|5804.6|5798.6|5805.7|5799.7|5806.6|5800.6|5804.2|5798.2|9
1636398750000|2021-11-08 19:12:30|5806.6|5800.6|5804.2|5798.2|5806.6|5800.6|5804|5798|7
1636398760000|2021-11-08 19:12:40|5804|5798|5802.1|5796.1|5804|5798|5802.1|5796.1|2
1636398770000|2021-11-08 19:12:50|5801.5|5795.5|5801.4|5795.4|5802.1|5796.1|5801|5795|8
1636398780000|2021-11-08 19:13:00|5801.5|5795.5|5802.9|5796.9|5804|5798|5801.4|5795.4|9
1636398790000|2021-11-08 19:13:10|5801.9|5795.9|5802.3|5796.3|5802.3|5796.3|5801.9|5795.9|4
1636398800000|2021-11-08 19:13:20|5801.9|5795.9|5799.8|5793.8|5801.9|5795.9|5799.4|5793.4|6
1636398810000|2021-11-08 19:13:30|5801.8|5795.8|5799.9|5793.9|5801.8|5795.8|5799.9|5793.9|4
1636398820000|2021-11-08 19:13:40|5799.8|5793.8|5799.9|5793.9|5800|5794|5799.7|5793.7|9
1636398830000|2021-11-08 19:13:50|5799.4|5793.4|5799.8|5793.8|5800.9|5794.9|5798.8|5792.8|13
1636398840000|2021-11-08 19:14:00|5799.9|5793.9|5798.4|5792.4|5800.3|5794.3|5797.4|5791.4|134
1636398850000|2021-11-08 19:14:10|5798|5792|5797.5|5791.5|5798.5|5792.5|5797|5791|129
1636398860000|2021-11-08 19:14:20|5797.1|5791.1|5795.1|5789.1|5797.1|5791.1|5795|5789|83
1636398870000|2021-11-08 19:14:30|5794.6|5788.6|5795.6|5789.6|5798.1|5792.1|5794.6|5788.6|125
1636398880000|2021-11-08 19:14:40|5795.1|5789.1|5795.7|5789.7|5796.3|5790.3|5795.1|5789.1|198
1636398890000|2021-11-08 19:14:50|5795.3|5789.3|5793.2|5787.2|5795.7|5789.7|5792.7|5786.7|199
1636398900000|2021-11-08 19:15:00|5794.2|5788.2|5788.9|5782.9|5794.2|5788.2|5788.9|5782.9|91
1636398910000|2021-11-08 19:15:10|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|5788.9|5782.9|23
1636398920000|2021-11-08 19:15:20|5791.1|5785.1|5793.7|5787.7|5795.6|5789.6|5791.1|5785.1|49
1636398930000|2021-11-08 19:15:30|5793.8|5787.8|5794.3|5788.3|5794.3|5788.3|5792.3|5786.3|29
1636398940000|2021-11-08 19:15:40|5794.2|5788.2|5795.1|5789.1|5795.1|5789.1|5793.6|5787.6|91
1636398950000|2021-11-08 19:15:50|5794.7|5788.7|5795.5|5789.5|5795.5|5789.5|5794.7|5788.7|5
1636398960000|2021-11-08 19:16:00|5795.2|5789.2|5795.2|5789.2|5796.1|5790.1|5794.9|5788.9|29
1636398970000|2021-11-08 19:16:10|5795.3|5789.3|5795.7|5789.7|5796.1|5790.1|5795.1|5789.1|5
1636398980000|2021-11-08 19:16:20|5795.1|5789.1|5793.1|5787.1|5795.1|5789.1|5793|5787|90
1636398990000|2021-11-08 19:16:30|5792.3|5786.3|5793|5787|5793|5787|5792.1|5786.1|2
1636399000000|2021-11-08 19:16:40|5792.5|5786.5|5793.1|5787.1|5793.1|5787.1|5792.2|5786.2|71
1636399010000|2021-11-08 19:16:50|5793|5787|5793.1|5787.1|5793.1|5787.1|5793|5787|32
1636399020000|2021-11-08 19:17:00|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|14
1636399030000|2021-11-08 19:17:10|||||||||3
1636399040000|2021-11-08 19:17:20|||||||||1
1636399050000|2021-11-08 19:17:30|5791.9|5785.9|5792.7|5786.7|5792.7|5786.7|5791.9|5785.9|55
1636399060000|2021-11-08 19:17:40|||||||||5
1636399080000|2021-11-08 19:18:00|5792.3|5786.3|5792.7|5786.7|5792.7|5786.7|5792.3|5786.3|4
1636399090000|2021-11-08 19:18:10|5793.5|5787.5|5793.6|5787.6|5793.6|5787.6|5793.5|5787.5|2
1636399100000|2021-11-08 19:18:20|5794.1|5788.1|5795|5789|5795.4|5789.4|5794.1|5788.1|1
1636399110000|2021-11-08 19:18:30|5795.5|5789.5|5795|5789|5795.5|5789.5|5794.5|5788.5|26
1636399120000|2021-11-08 19:18:40|5795.4|5789.4|5794.5|5788.5|5795.4|5789.4|5794.5|5788.5|1
1636399130000|2021-11-08 19:18:50|5793.6|5787.6|5793.5|5787.5|5793.6|5787.6|5793.5|5787.5|1
1636399140000|2021-11-08 19:19:00|5793.6|5787.6|5793.5|5787.5|5794.5|5788.5|5793.5|5787.5|147
1636399150000|2021-11-08 19:19:10|5794|5788|5794.3|5788.3|5795.4|5789.4|5793.5|5787.5|136
1636399160000|2021-11-08 19:19:20|5794.8|5788.8|5793.9|5787.9|5794.8|5788.8|5793.9|5787.9|3
1636399170000|2021-11-08 19:19:30|5793.5|5787.5|5794.3|5788.3|5795.1|5789.1|5793.5|5787.5|28
1636399180000|2021-11-08 19:19:40|5795.2|5789.2|5795.3|5789.3|5795.3|5789.3|5794.4|5788.4|37
1636399190000|2021-11-08 19:19:50|5795.2|5789.2|5794.3|5788.3|5795.3|5789.3|5794.3|5788.3|11
1636419600000|2021-11-09 01:00:00|5803.8|5797.8|5796.5|5790.5|5803.8|5797.8|5795.9|5789.9|24
1636419610000|2021-11-09 01:00:10|5797.1|5791.1|5804.3|5798.3|5804.8|5798.8|5797.1|5791.1|27
1636419620000|2021-11-09 01:00:20|5804.7|5798.7|5802.2|5796.2|5804.8|5798.8|5802.2|5796.2|8
1636419630000|2021-11-09 01:00:30|5801.8|5795.8|5798.2|5792.2|5801.8|5795.8|5798.2|5792.2|10
1636419640000|2021-11-09 01:00:40|5798.1|5792.1|5796.2|5790.2|5798.1|5792.1|5795.7|5789.7|12
1636419650000|2021-11-09 01:00:50|5795.3|5789.3|5798.2|5792.2|5798.8|5792.8|5795.3|5789.3|8
1636419660000|2021-11-09 01:01:00|5798.6|5792.6|5798.7|5792.7|5799.6|5793.6|5797.6|5791.6|4
1636419670000|2021-11-09 01:01:10|5799.2|5793.2|5800.6|5794.6|5800.6|5794.6|5799.2|5793.2|2
1636419680000|2021-11-09 01:01:20|5800.1|5794.1|5800.1|5794.1|5801|5795|5799.1|5793.1|2
1636419690000|2021-11-09 01:01:30|5799.6|5793.6|5799.6|5793.6|5800.1|5794.1|5799.1|5793.1|4
1636419700000|2021-11-09 01:01:40|5799.7|5793.7|5800|5794|5800.1|5794.1|5799.1|5793.1|2
1636419710000|2021-11-09 01:01:50|5799.6|5793.6|5797.6|5791.6|5799.6|5793.6|5795.7|5789.7|3
1636419720000|2021-11-09 01:02:00|5797.5|5791.5|5800.1|5794.1|5800.1|5794.1|5797.5|5791.5|5
1636419730000|2021-11-09 01:02:10|5799.6|5793.6|5798.6|5792.6|5799.6|5793.6|5798.2|5792.2|5
1636419740000|2021-11-09 01:02:20|5801.1|5795.1|5800.6|5794.6|5802.6|5796.6|5799.6|5793.6|9
1636419750000|2021-11-09 01:02:30|5800.1|5794.1|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|5
1636419760000|2021-11-09 01:02:40|5800.1|5794.1|5801.1|5795.1|5801.6|5795.6|5799.1|5793.1|5
1636419780000|2021-11-09 01:03:00|5800.1|5794.1|5797.5|5791.5|5800.1|5794.1|5797.5|5791.5|10
1636419790000|2021-11-09 01:03:10|5797.1|5791.1|5798.6|5792.6|5799.1|5793.1|5797.1|5791.1|1
1636419810000|2021-11-09 01:03:30|5799.7|5793.7|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|2
1636419820000|2021-11-09 01:03:40|5799.1|5793.1|5799.1|5793.1|5800.2|5794.2|5799.1|5793.1|0
1636419830000|2021-11-09 01:03:50|5799.6|5793.6|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|2
1636419840000|2021-11-09 01:04:00|5799.6|5793.6|5800.6|5794.6|5800.6|5794.6|5799.6|5793.6|2
1636419850000|2021-11-09 01:04:10|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1636419860000|2021-11-09 01:04:20|5799.6|5793.6|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|1
1636419890000|2021-11-09 01:04:50|5799.3|5793.3|5800.1|5794.1|5800.1|5794.1|5799.3|5793.3|1
1636419900000|2021-11-09 01:05:00|5800|5794|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|7
1636419920000|2021-11-09 01:05:20|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|0
1636419930000|2021-11-09 01:05:30|5800.6|5794.6|5801.2|5795.2|5801.2|5795.2|5800.6|5794.6|1
1636419950000|2021-11-09 01:05:50|||||||||3
1636419970000|2021-11-09 01:06:10|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|3
1636419980000|2021-11-09 01:06:20|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|0
1636419990000|2021-11-09 01:06:30|5801.6|5795.6|5801.2|5795.2|5801.6|5795.6|5801.2|5795.2|0
1636420000000|2021-11-09 01:06:40|5801.1|5795.1|5800.7|5794.7|5801.1|5795.1|5800.6|5794.6|0
1636420010000|2021-11-09 01:06:50|5800.6|5794.6|5800.7|5794.7|5800.7|5794.7|5800.6|5794.6|0
1636420020000|2021-11-09 01:07:00|5800.6|5794.6|5800.7|5794.7|5800.7|5794.7|5800.6|5794.6|0
1636420030000|2021-11-09 01:07:10|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|0
1636420050000|2021-11-09 01:07:30|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|0
1636420070000|2021-11-09 01:07:50|||||||||1
1636420080000|2021-11-09 01:08:00|5801.5|5795.5|5800.1|5794.1|5801.5|5795.5|5800.1|5794.1|1
1636420110000|2021-11-09 01:08:30|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|3
1636420130000|2021-11-09 01:08:50|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|1
1636420140000|2021-11-09 01:09:00|5800.7|5794.7|5801.1|5795.1|5801.2|5795.2|5800.6|5794.6|6
1636420150000|2021-11-09 01:09:10|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1636420160000|2021-11-09 01:09:20|5801.7|5795.7|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|1
1636420190000|2021-11-09 01:09:50|||||||||1
1636420200000|2021-11-09 01:10:00|5801|5795|5801|5795|5801|5795|5801|5795|0
1636420240000|2021-11-09 01:10:40|||||||||1
1636420250000|2021-11-09 01:10:50|5801.1|5795.1|5801|5795|5801.5|5795.5|5801|5795|1
1636420270000|2021-11-09 01:11:10|5801.5|5795.5|5801|5795|5801.6|5795.6|5801|5795|1
1636420280000|2021-11-09 01:11:20|5801.6|5795.6|5801.1|5795.1|5801.6|5795.6|5801.1|5795.1|0
1636420290000|2021-11-09 01:11:30|5801|5795|5801|5795|5801|5795|5801|5795|0
1636420310000|2021-11-09 01:11:50|5800.5|5794.5|5799.9|5793.9|5800.5|5794.5|5799.5|5793.5|5
1636420320000|2021-11-09 01:12:00|5799|5793|5799.5|5793.5|5800|5794|5799|5793|3
1636420350000|2021-11-09 01:12:30|5799.4|5793.4|5798.5|5792.5|5799.5|5793.5|5798|5792|2
1636420360000|2021-11-09 01:12:40|5798.1|5792.1|5799|5793|5799|5793|5798|5792|2
1636420370000|2021-11-09 01:12:50|5798|5792|5798.5|5792.5|5799|5793|5798|5792|1
1636420380000|2021-11-09 01:13:00|5798|5792|5798|5792|5798|5792|5798|5792|0
1636420390000|2021-11-09 01:13:10|5798.1|5792.1|5798.5|5792.5|5799|5793|5798.1|5792.1|1
1636420400000|2021-11-09 01:13:20|5798.6|5792.6|5798.9|5792.9|5799|5793|5798.6|5792.6|0
1636420410000|2021-11-09 01:13:30|5798.5|5792.5|5799|5793|5799.4|5793.4|5798.5|5792.5|2
1636420420000|2021-11-09 01:13:40|5799.4|5793.4|5799|5793|5799.6|5793.6|5799|5793|3
1636420430000|2021-11-09 01:13:50|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|1
1636420440000|2021-11-09 01:14:00|5799.5|5793.5|5803.6|5797.6|5804.1|5798.1|5799.5|5793.5|9
1636420450000|2021-11-09 01:14:10|5803.9|5797.9|5803.5|5797.5|5803.9|5797.9|5803.5|5797.5|1
1636420460000|2021-11-09 01:14:20|5803|5797|5803|5797|5803.5|5797.5|5803|5797|1
1636420470000|2021-11-09 01:14:30|||||||||2
1636420480000|2021-11-09 01:14:40|5803.5|5797.5|5804.6|5798.6|5804.6|5798.6|5803.5|5797.5|0
1636420500000|2021-11-09 01:15:00|5804.1|5798.1|5804.6|5798.6|5804.6|5798.6|5804|5798|4
1636420530000|2021-11-09 01:15:30|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|3
1636420540000|2021-11-09 01:15:40|5804.2|5798.2|5804.6|5798.6|5804.6|5798.6|5804.2|5798.2|0
1636420560000|2021-11-09 01:16:00|5804.5|5798.5|5804.6|5798.6|5804.6|5798.6|5804.5|5798.5|1
1636420580000|2021-11-09 01:16:20|5804.5|5798.5|5804|5798|5804.6|5798.6|5804|5798|1
1636420590000|2021-11-09 01:16:30|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|1
1636420620000|2021-11-09 01:17:00|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|2
1636420650000|2021-11-09 01:17:30|5805.1|5799.1|5805|5799|5805.1|5799.1|5805|5799|3
1636420660000|2021-11-09 01:17:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1636420690000|2021-11-09 01:18:10|||||||||1
1636420700000|2021-11-09 01:18:20|5804.2|5798.2|5804.6|5798.6|5804.6|5798.6|5804.2|5798.2|1
1636420740000|2021-11-09 01:19:00|5804.5|5798.5|5804.6|5798.6|5804.7|5798.7|5804.5|5798.5|3
1636420750000|2021-11-09 01:19:10|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804|5798|1
1636420770000|2021-11-09 01:19:30|5804|5798|5804.1|5798.1|5804.1|5798.1|5804|5798|1
1636420810000|2021-11-09 01:20:10|5804|5798|5803.9|5797.9|5804|5798|5803.9|5797.9|0
1636420830000|2021-11-09 01:20:30|5803|5797|5801|5795|5803|5797|5801|5795|2
1636420860000|2021-11-09 01:21:00|5801.6|5795.6|5801|5795|5801.6|5795.6|5801|5795|1
1636420870000|2021-11-09 01:21:10|5800.9|5794.9|5801|5795|5801|5795|5800.9|5794.9|0
1636420880000|2021-11-09 01:21:20|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1636420890000|2021-11-09 01:21:30|5801|5795|5800.1|5794.1|5801|5795|5800.1|5794.1|0
1636420900000|2021-11-09 01:21:40|5800.5|5794.5|5800.1|5794.1|5800.5|5794.5|5800.1|5794.1|0
1636420910000|2021-11-09 01:21:50|5800.6|5794.6|5800.1|5794.1|5800.6|5794.6|5800|5794|1
1636420920000|2021-11-09 01:22:00|5800|5794|5799|5793|5800|5794|5799|5793|1
1636420940000|2021-11-09 01:22:20|5799.1|5793.1|5799.5|5793.5|5799.5|5793.5|5799.1|5793.1|0
1636420960000|2021-11-09 01:22:40|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|1
1636421010000|2021-11-09 01:23:30|5799.5|5793.5|5799.1|5793.1|5799.5|5793.5|5799.1|5793.1|0
1636421020000|2021-11-09 01:23:40|5799.5|5793.5|5799.6|5793.6|5799.6|5793.6|5799.5|5793.5|0
1636421030000|2021-11-09 01:23:50|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|1
1636421040000|2021-11-09 01:24:00|5801|5795|5801.5|5795.5|5802|5796|5801|5795|2
1636421050000|2021-11-09 01:24:10|5801.7|5795.7|5803.1|5797.1|5803.1|5797.1|5801.7|5795.7|0
1636421060000|2021-11-09 01:24:20|5803.5|5797.5|5804.1|5798.1|5804.6|5798.6|5803.5|5797.5|0
1636421070000|2021-11-09 01:24:30|||||||||1
1636421080000|2021-11-09 01:24:40|5804|5798|5803.5|5797.5|5804|5798|5803.5|5797.5|0
1636421090000|2021-11-09 01:24:50|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|1
1636421100000|2021-11-09 01:25:00|5804|5798|5804|5798|5804|5798|5804|5798|0
1636421110000|2021-11-09 01:25:10|5804.1|5798.1|5804.1|5798.1|5805.1|5799.1|5804.1|5798.1|2
1636421150000|2021-11-09 01:25:50|5804|5798|5804|5798|5804|5798|5804|5798|0
1636421160000|2021-11-09 01:26:00|5803.5|5797.5|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|1
1636421180000|2021-11-09 01:26:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1636421210000|2021-11-09 01:26:50|5803.1|5797.1|5803.1|5797.1|5803.5|5797.5|5802.5|5796.5|1
1636421220000|2021-11-09 01:27:00|5802.7|5796.7|5801.5|5795.5|5802.7|5796.7|5801.5|5795.5|0
1636421270000|2021-11-09 01:27:50|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|1
1636421290000|2021-11-09 01:28:10|5800.4|5794.4|5799|5793|5800.4|5794.4|5799|5793|0
1636421320000|2021-11-09 01:28:40|5798.6|5792.6|5800|5794|5800|5794|5798.5|5792.5|1
1636421330000|2021-11-09 01:28:50|5799.9|5793.9|5799.5|5793.5|5799.9|5793.9|5799.5|5793.5|0
1636421340000|2021-11-09 01:29:00|5799.4|5793.4|5799|5793|5799.4|5793.4|5798.6|5792.6|1
1636421360000|2021-11-09 01:29:20|5798.5|5792.5|5798.6|5792.6|5798.6|5792.6|5798.5|5792.5|0
1636421370000|2021-11-09 01:29:30|5799|5793|5798.5|5792.5|5799|5793|5798.5|5792.5|1
1636421390000|2021-11-09 01:29:50|5798.4|5792.4|5798.5|5792.5|5798.5|5792.5|5798|5792|1
1636421410000|2021-11-09 01:30:10|5798.9|5792.9|5798.5|5792.5|5799|5793|5798.5|5792.5|0
1636421420000|2021-11-09 01:30:20|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|0
1636421430000|2021-11-09 01:30:30|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|6
1636421440000|2021-11-09 01:30:40|5798.5|5792.5|5799.4|5793.4|5799.4|5793.4|5798.5|5792.5|0
1636421460000|2021-11-09 01:31:00|5799.3|5793.3|5798|5792|5799.3|5793.3|5798|5792|0
1636421470000|2021-11-09 01:31:10|5797.8|5791.8|5795.9|5789.9|5797.8|5791.8|5795.9|5789.9|2
1636421480000|2021-11-09 01:31:20|5796|5790|5796|5790|5796|5790|5795.9|5789.9|0
1636421490000|2021-11-09 01:31:30|5795.9|5789.9|5795.9|5789.9|5796|5790|5795.9|5789.9|0
1636421500000|2021-11-09 01:31:40|5796|5790|5794.9|5788.9|5796|5790|5793.7|5787.7|1
1636421510000|2021-11-09 01:31:50|5795.4|5789.4|5796.5|5790.5|5796.5|5790.5|5795.4|5789.4|5
1636421540000|2021-11-09 01:32:20|5796|5790|5795.9|5789.9|5796|5790|5795.9|5789.9|0
1636421550000|2021-11-09 01:32:30|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|0
1636421560000|2021-11-09 01:32:40|5795.9|5789.9|5796|5790|5796|5790|5795.9|5789.9|2
1636421570000|2021-11-09 01:32:50|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|1
1636421580000|2021-11-09 01:33:00|5796|5790|5797|5791|5797|5791|5796|5790|0
1636421590000|2021-11-09 01:33:10|5797.1|5791.1|5798.5|5792.5|5798.5|5792.5|5797.1|5791.1|0
1636421600000|2021-11-09 01:33:20|5798|5792|5797.5|5791.5|5798|5792|5797.5|5791.5|2
1636421610000|2021-11-09 01:33:30|5797.9|5791.9|5798.4|5792.4|5798.4|5792.4|5797.9|5791.9|2
1636421620000|2021-11-09 01:33:40|5797.6|5791.6|5798|5792|5798.5|5792.5|5796.5|5790.5|4
1636421630000|2021-11-09 01:33:50|5798.9|5792.9|5799.4|5793.4|5799.4|5793.4|5798.9|5792.9|1
1636421640000|2021-11-09 01:34:00|5799.3|5793.3|5799.2|5793.2|5799.3|5793.3|5798.9|5792.9|11
1636421650000|2021-11-09 01:34:10|5799.3|5793.3|5799.2|5793.2|5799.3|5793.3|5799.2|5793.2|1
1636421660000|2021-11-09 01:34:20|5799.1|5793.1|5798.7|5792.7|5799.1|5793.1|5798.7|5792.7|0
1636421670000|2021-11-09 01:34:30|5797.3|5791.3|5797.4|5791.4|5797.4|5791.4|5797.3|5791.3|2
1636421680000|2021-11-09 01:34:40|5800.2|5794.2|5801|5795|5801.5|5795.5|5800.2|5794.2|32
1636421700000|2021-11-09 01:35:00|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|0
1636421710000|2021-11-09 01:35:10|5802|5796|5803|5797|5803|5797|5802|5796|1
1636421720000|2021-11-09 01:35:20|5803.5|5797.5|5804.8|5798.8|5805.1|5799.1|5803.5|5797.5|14
1636421740000|2021-11-09 01:35:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|10
1636421750000|2021-11-09 01:35:50|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1636421760000|2021-11-09 01:36:00|5803.6|5797.6|5803.2|5797.2|5803.6|5797.6|5803.2|5797.2|2
1636421780000|2021-11-09 01:36:20|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|1
1636421790000|2021-11-09 01:36:30|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|0
1636421800000|2021-11-09 01:36:40|5801.9|5795.9|5803.2|5797.2|5803.2|5797.2|5801.9|5795.9|1
1636421820000|2021-11-09 01:37:00|5803.1|5797.1|5802.7|5796.7|5803.1|5797.1|5802.7|5796.7|1
1636421830000|2021-11-09 01:37:10|5802.3|5796.3|5804|5798|5804|5798|5802.2|5796.2|2
1636421840000|2021-11-09 01:37:20|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|2
1636421870000|2021-11-09 01:37:50|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|1
1636421880000|2021-11-09 01:38:00|5804|5798|5804|5798|5804|5798|5804|5798|0
1636421930000|2021-11-09 01:38:50|5803.5|5797.5|5804.1|5798.1|5804.1|5798.1|5803.5|5797.5|2
1636421950000|2021-11-09 01:39:10|5804|5798|5804|5798|5804|5798|5804|5798|0
1636421990000|2021-11-09 01:39:50|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|4
1636422000000|2021-11-09 01:40:00|5802.5|5796.5|5802.5|5796.5|5803|5797|5802.5|5796.5|4
1636422010000|2021-11-09 01:40:10|5802.3|5796.3|5800.5|5794.5|5802.3|5796.3|5799.3|5793.3|3
1636422020000|2021-11-09 01:40:20|5799.5|5793.5|5800.5|5794.5|5801|5795|5799.5|5793.5|3
1636422030000|2021-11-09 01:40:30|5801|5795|5801|5795|5801|5795|5801|5795|0
1636422040000|2021-11-09 01:40:40|5799.5|5793.5|5800.6|5794.6|5800.6|5794.6|5799.5|5793.5|6
1636422050000|2021-11-09 01:40:50|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1636422060000|2021-11-09 01:41:00|5800|5794|5800|5794|5800|5794|5800|5794|2
1636422070000|2021-11-09 01:41:10|5799.5|5793.5|5799.5|5793.5|5799.9|5793.9|5799.5|5793.5|0
1636422080000|2021-11-09 01:41:20|5799.6|5793.6|5800|5794|5800|5794|5799.5|5793.5|0
1636422090000|2021-11-09 01:41:30|5799.9|5793.9|5799.5|5793.5|5799.9|5793.9|5799.5|5793.5|0
1636422110000|2021-11-09 01:41:50|||||||||1
1636422130000|2021-11-09 01:42:10|5799.1|5793.1|5799|5793|5799.1|5793.1|5798.5|5792.5|2
1636422140000|2021-11-09 01:42:20|5798.6|5792.6|5798.5|5792.5|5798.6|5792.6|5798.5|5792.5|2
1636422170000|2021-11-09 01:42:50|5798.6|5792.6|5798.5|5792.5|5798.6|5792.6|5798.5|5792.5|1
1636422180000|2021-11-09 01:43:00|||||||||1
1636422210000|2021-11-09 01:43:30|5798|5792|5798|5792|5798|5792|5798|5792|0
1636422220000|2021-11-09 01:43:40|5797.6|5791.6|5798.1|5792.1|5798.5|5792.5|5797.1|5791.1|3
1636422230000|2021-11-09 01:43:50|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1636422250000|2021-11-09 01:44:10|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1636422260000|2021-11-09 01:44:20|5797.9|5791.9|5797.5|5791.5|5798|5792|5797.5|5791.5|0
1636422270000|2021-11-09 01:44:30|5798|5792|5798|5792|5798|5792|5798|5792|0
1636422290000|2021-11-09 01:44:50|5798.1|5792.1|5798|5792|5798.1|5792.1|5798|5792|1
1636422300000|2021-11-09 01:45:00|5797.6|5791.6|5798|5792|5798|5792|5797.5|5791.5|0
1636422310000|2021-11-09 01:45:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|1
1636422320000|2021-11-09 01:45:20|5799|5793|5798.5|5792.5|5799|5793|5798.5|5792.5|0
1636422340000|2021-11-09 01:45:40|5798|5792|5798.5|5792.5|5798.5|5792.5|5798|5792|0
1636422350000|2021-11-09 01:45:50|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|2
1636422360000|2021-11-09 01:46:00|5797.4|5791.4|5794|5788|5797.5|5791.5|5794|5788|7
1636422370000|2021-11-09 01:46:10|5793.2|5787.2|5794.4|5788.4|5794.4|5788.4|5793.2|5787.2|7
1636422380000|2021-11-09 01:46:20|5794|5788|5793.4|5787.4|5794|5788|5793|5787|4
1636422390000|2021-11-09 01:46:30|5793.5|5787.5|5793.6|5787.6|5793.6|5787.6|5793.4|5787.4|3
1636422400000|2021-11-09 01:46:40|5794|5788|5794.5|5788.5|5794.5|5788.5|5794|5788|0
1636422410000|2021-11-09 01:46:50|5794|5788|5792.4|5786.4|5794|5788|5792.4|5786.4|2
1636422420000|2021-11-09 01:47:00|5793.3|5787.3|5793.4|5787.4|5794|5788|5793.3|5787.3|3
1636422430000|2021-11-09 01:47:10|5792.9|5786.9|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|0
1636422450000|2021-11-09 01:47:30|5793.6|5787.6|5794|5788|5794|5788|5793.6|5787.6|4
1636422460000|2021-11-09 01:47:40|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1636422470000|2021-11-09 01:47:50|5793.9|5787.9|5794.5|5788.5|5794.5|5788.5|5793.9|5787.9|5
1636422480000|2021-11-09 01:48:00|5794.6|5788.6|5795|5789|5795|5789|5794.6|5788.6|0
1636422490000|2021-11-09 01:48:10|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|0
1636422500000|2021-11-09 01:48:20|5794|5788|5794|5788|5795|5789|5793.9|5787.9|1
1636422510000|2021-11-09 01:48:30|5794.1|5788.1|5794.5|5788.5|5794.5|5788.5|5794.1|5788.1|0
1636422520000|2021-11-09 01:48:40|5794.9|5788.9|5795|5789|5795|5789|5794.9|5788.9|0
1636422530000|2021-11-09 01:48:50|5796.5|5790.5|5797.5|5791.5|5797.5|5791.5|5796|5790|0
1636422540000|2021-11-09 01:49:00|5797|5791|5796|5790|5797|5791|5796|5790|0
1636422550000|2021-11-09 01:49:10|5793.6|5787.6|5794|5788|5794|5788|5793.6|5787.6|12
1636422560000|2021-11-09 01:49:20|5794.4|5788.4|5794.5|5788.5|5794.5|5788.5|5794.4|5788.4|0
1636422570000|2021-11-09 01:49:30|5794.4|5788.4|5794.5|5788.5|5794.5|5788.5|5794|5788|1
1636422600000|2021-11-09 01:50:00|5794.1|5788.1|5793.9|5787.9|5794.1|5788.1|5793.9|5787.9|0
1636422610000|2021-11-09 01:50:10|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|5793.5|5787.5|0
1636422620000|2021-11-09 01:50:20|5794|5788|5794|5788|5794|5788|5794|5788|0
1636422630000|2021-11-09 01:50:30|5794.4|5788.4|5794.5|5788.5|5794.5|5788.5|5794.4|5788.4|0
1636422640000|2021-11-09 01:50:40|5794.7|5788.7|5796.6|5790.6|5796.6|5790.6|5794.7|5788.7|0
1636422650000|2021-11-09 01:50:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636422670000|2021-11-09 01:51:10|5796.5|5790.5|5799.4|5793.4|5799.5|5793.5|5796.5|5790.5|2
1636422680000|2021-11-09 01:51:20|5799.5|5793.5|5800.4|5794.4|5801.5|5795.5|5799.5|5793.5|4
1636422690000|2021-11-09 01:51:30|5800.5|5794.5|5799.5|5793.5|5800.5|5794.5|5799.5|5793.5|0
1636422720000|2021-11-09 01:52:00|5799.1|5793.1|5797|5791|5799.1|5793.1|5797|5791|1
1636422730000|2021-11-09 01:52:10|5796.9|5790.9|5796.5|5790.5|5796.9|5790.9|5796.5|5790.5|1
1636422740000|2021-11-09 01:52:20|5796|5790|5796.5|5790.5|5796.5|5790.5|5795|5789|2
1636422750000|2021-11-09 01:52:30|5797.6|5791.6|5798.4|5792.4|5798.4|5792.4|5797.6|5791.6|3
1636422760000|2021-11-09 01:52:40|5798|5792|5797|5791|5798|5792|5796.5|5790.5|0
1636422770000|2021-11-09 01:52:50|5796.6|5790.6|5796|5790|5796.6|5790.6|5796|5790|0
1636422780000|2021-11-09 01:53:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1636422790000|2021-11-09 01:53:10|5797|5791|5798|5792|5798.5|5792.5|5797|5791|0
1636422800000|2021-11-09 01:53:20|5797.5|5791.5|5796|5790|5797.5|5791.5|5796|5790|0
1636422810000|2021-11-09 01:53:30|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795|5789|0
1636422820000|2021-11-09 01:53:40|5797.1|5791.1|5796.5|5790.5|5797.4|5791.4|5796|5790|0
1636422840000|2021-11-09 01:54:00|5796.4|5790.4|5796|5790|5796.4|5790.4|5796|5790|0
1636422850000|2021-11-09 01:54:10|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|0
1636422870000|2021-11-09 01:54:30|5797.5|5791.5|5796.5|5790.5|5797.5|5791.5|5796.5|5790.5|1
1636422890000|2021-11-09 01:54:50|5796.1|5790.1|5796|5790|5796.1|5790.1|5796|5790|0
1636422900000|2021-11-09 01:55:00|5795.6|5789.6|5795.5|5789.5|5795.6|5789.6|5795|5789|0
1636422910000|2021-11-09 01:55:10|5795.4|5789.4|5795.5|5789.5|5795.5|5789.5|5795.4|5789.4|0
1636422920000|2021-11-09 01:55:20|5796|5790|5796|5790|5796|5790|5796|5790|0
1636422940000|2021-11-09 01:55:40|5796.1|5790.1|5796.5|5790.5|5796.5|5790.5|5796.1|5790.1|0
1636422950000|2021-11-09 01:55:50|5796.6|5790.6|5797.5|5791.5|5797.5|5791.5|5796.6|5790.6|0
1636422960000|2021-11-09 01:56:00|5798|5792|5800.5|5794.5|5800.5|5794.5|5798|5792|1
1636422970000|2021-11-09 01:56:10|5800.6|5794.6|5801.1|5795.1|5801.5|5795.5|5800.6|5794.6|0
1636422980000|2021-11-09 01:56:20|5801|5795|5801|5795|5801.5|5795.5|5801|5795|0
1636422990000|2021-11-09 01:56:30|5799.8|5793.8|5799|5793|5799.8|5793.8|5799|5793|1
1636423000000|2021-11-09 01:56:40|5798.2|5792.2|5798.5|5792.5|5798.6|5792.6|5798.2|5792.2|2
1636423010000|2021-11-09 01:56:50|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|7
1636423020000|2021-11-09 01:57:00|5798.7|5792.7|5799.5|5793.5|5799.5|5793.5|5797.1|5791.1|4
1636423030000|2021-11-09 01:57:10|5799.1|5793.1|5797.6|5791.6|5799.1|5793.1|5797.6|5791.6|0
1636423070000|2021-11-09 01:57:50|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1636423080000|2021-11-09 01:58:00|5797|5791|5797|5791|5797|5791|5797|5791|0
1636423090000|2021-11-09 01:58:10|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1636423100000|2021-11-09 01:58:20|5799|5793|5799|5793|5799|5793|5799|5793|1
1636423110000|2021-11-09 01:58:30|5798.5|5792.5|5798|5792|5798.5|5792.5|5797.6|5791.6|2
1636423120000|2021-11-09 01:58:40|5797.5|5791.5|5797.5|5791.5|5798|5792|5797.5|5791.5|0
1636423130000|2021-11-09 01:58:50|5797|5791|5797|5791|5797|5791|5797|5791|0
1636423150000|2021-11-09 01:59:10|5797.1|5791.1|5797.5|5791.5|5797.5|5791.5|5797.1|5791.1|0
1636423160000|2021-11-09 01:59:20|5797.6|5791.6|5798|5792|5798.5|5792.5|5797.6|5791.6|1
1636423170000|2021-11-09 01:59:30|5798.1|5792.1|5797|5791|5798.5|5792.5|5797|5791|0
1636423180000|2021-11-09 01:59:40|5796.9|5790.9|5796|5790|5796.9|5790.9|5796|5790|1
1636423190000|2021-11-09 01:59:50|5795.9|5789.9|5796.5|5790.5|5796.5|5790.5|5795.3|5789.3|1
1636423200000|2021-11-09 02:00:00|5795.6|5789.6|5796|5790|5796.5|5790.5|5795.6|5789.6|0
1636423210000|2021-11-09 02:00:10|5794.4|5788.4|5796.5|5790.5|5796.5|5790.5|5794.4|5788.4|1
1636423230000|2021-11-09 02:00:30|5796.4|5790.4|5795.5|5789.5|5796.4|5790.4|5795.5|5789.5|2
1636423250000|2021-11-09 02:00:50|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|6
1636423260000|2021-11-09 02:01:00|5793|5787|5793|5787|5793|5787|5793|5787|0
1636423270000|2021-11-09 02:01:10|5792.6|5786.6|5792.5|5786.5|5792.6|5786.6|5792.4|5786.4|1
1636423280000|2021-11-09 02:01:20|5792.9|5786.9|5792.3|5786.3|5793|5787|5792.3|5786.3|0
1636423290000|2021-11-09 02:01:30|5791.1|5785.1|5790|5784|5791.1|5785.1|5790|5784|0
1636423300000|2021-11-09 02:01:40|5789.2|5783.2|5789|5783|5789.2|5783.2|5789|5783|0
1636423310000|2021-11-09 02:01:50|5790.2|5784.2|5791.1|5785.1|5791.1|5785.1|5790.2|5784.2|3
1636423330000|2021-11-09 02:02:10|5789.5|5783.5|5792|5786|5792|5786|5789.1|5783.1|9
1636423340000|2021-11-09 02:02:20|5791.9|5785.9|5791.5|5785.5|5791.9|5785.9|5791.5|5785.5|0
1636423350000|2021-11-09 02:02:30|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|1
1636423370000|2021-11-09 02:02:50|5791|5785|5790.5|5784.5|5791.5|5785.5|5790.5|5784.5|0
1636423380000|2021-11-09 02:03:00|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1636423390000|2021-11-09 02:03:10|5790|5784|5790.5|5784.5|5791|5785|5789.2|5783.2|1
1636423400000|2021-11-09 02:03:20|5789|5783|5789|5783|5790.5|5784.5|5789|5783|6
1636423420000|2021-11-09 02:03:40|5788|5782|5788.5|5782.5|5788.5|5782.5|5788|5782|3
1636423430000|2021-11-09 02:03:50|5788.6|5782.6|5789|5783|5789|5783|5788.6|5782.6|1
1636423440000|2021-11-09 02:04:00|5790|5784|5788.5|5782.5|5790|5784|5788.5|5782.5|3
1636423480000|2021-11-09 02:04:40|5789|5783|5791|5785|5791|5785|5789|5783|1
1636423500000|2021-11-09 02:05:00|5790.5|5784.5|5790|5784|5790.5|5784.5|5790|5784|0
1636423510000|2021-11-09 02:05:10|5789.5|5783.5|5790.4|5784.4|5790.4|5784.4|5789.4|5783.4|3
1636423520000|2021-11-09 02:05:20|5790.5|5784.5|5791.5|5785.5|5791.5|5785.5|5790.5|5784.5|0
1636423530000|2021-11-09 02:05:30|5791.6|5785.6|5794|5788|5794.5|5788.5|5791.6|5785.6|2
1636423540000|2021-11-09 02:05:40|5793.5|5787.5|5793|5787|5793.5|5787.5|5793|5787|0
1636423550000|2021-11-09 02:05:50|5793.1|5787.1|5794.5|5788.5|5795|5789|5793.1|5787.1|2
1636423560000|2021-11-09 02:06:00|5794.4|5788.4|5792.5|5786.5|5794.5|5788.5|5792.5|5786.5|1
1636423570000|2021-11-09 02:06:10|5793.5|5787.5|5795|5789|5795|5789|5793.5|5787.5|1
1636423580000|2021-11-09 02:06:20|5794.5|5788.5|5794|5788|5794.5|5788.5|5793.6|5787.6|0
1636423590000|2021-11-09 02:06:30|5793.9|5787.9|5793.9|5787.9|5794.5|5788.5|5793.5|5787.5|0
1636423600000|2021-11-09 02:06:40|5793.5|5787.5|5795.5|5789.5|5796.5|5790.5|5793|5787|3
1636423610000|2021-11-09 02:06:50|5795.7|5789.7|5796.5|5790.5|5796.5|5790.5|5795.7|5789.7|0
1636423620000|2021-11-09 02:07:00|5796|5790|5793|5787|5796.5|5790.5|5793|5787|8
1636423650000|2021-11-09 02:07:30|5793.5|5787.5|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|1
1636423660000|2021-11-09 02:07:40|5794.1|5788.1|5793|5787|5794.1|5788.1|5792.9|5786.9|1
1636423670000|2021-11-09 02:07:50|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|0
1636423690000|2021-11-09 02:08:10|5792|5786|5790.4|5784.4|5792|5786|5790.4|5784.4|1
1636423700000|2021-11-09 02:08:20|5789.9|5783.9|5789.9|5783.9|5790.5|5784.5|5789.9|5783.9|0
1636423710000|2021-11-09 02:08:30|5790|5784|5789.9|5783.9|5790|5784|5789.9|5783.9|0
1636423720000|2021-11-09 02:08:40|5790|5784|5789.9|5783.9|5790|5784|5789.9|5783.9|0
1636423730000|2021-11-09 02:08:50|5790|5784|5789.9|5783.9|5790|5784|5789.5|5783.5|0
1636423740000|2021-11-09 02:09:00|5790.3|5784.3|5791|5785|5791.5|5785.5|5790.3|5784.3|3
1636423750000|2021-11-09 02:09:10|5791.1|5785.1|5791.2|5785.2|5791.2|5785.2|5791.1|5785.1|0
1636423760000|2021-11-09 02:09:20|5792|5786|5791.5|5785.5|5792|5786|5790.5|5784.5|0
1636423770000|2021-11-09 02:09:30|5790|5784|5789.6|5783.6|5790.5|5784.5|5789.6|5783.6|1
1636423780000|2021-11-09 02:09:40|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|0
1636423790000|2021-11-09 02:09:50|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1636423810000|2021-11-09 02:10:10|5787.3|5781.3|5788.5|5782.5|5788.5|5782.5|5787.3|5781.3|7
1636423820000|2021-11-09 02:10:20|5788.9|5782.9|5789.9|5783.9|5790|5784|5786.9|5780.9|5
1636423830000|2021-11-09 02:10:30|5789.5|5783.5|5788.4|5782.4|5789.5|5783.5|5788.4|5782.4|0
1636423850000|2021-11-09 02:10:50|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5787.5|5781.5|2
1636423860000|2021-11-09 02:11:00|5788.4|5782.4|5788.5|5782.5|5788.5|5782.5|5788.4|5782.4|0
1636423870000|2021-11-09 02:11:10|5788.4|5782.4|5789.5|5783.5|5789.5|5783.5|5788.4|5782.4|1
1636423880000|2021-11-09 02:11:20|5789.1|5783.1|5788|5782|5789.1|5783.1|5788|5782|1
1636423900000|2021-11-09 02:11:40|5787.9|5781.9|5787|5781|5787.9|5781.9|5787|5781|1
1636423910000|2021-11-09 02:11:50|5787.6|5781.6|5786.9|5780.9|5788|5782|5786.9|5780.9|1
1636423920000|2021-11-09 02:12:00|5787.4|5781.4|5786.5|5780.5|5787.5|5781.5|5786.4|5780.4|0
1636423930000|2021-11-09 02:12:10|5787.5|5781.5|5787.5|5781.5|5789|5783|5787.5|5781.5|7
1636423940000|2021-11-09 02:12:20|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|2
1636423970000|2021-11-09 02:12:50|5787|5781|5787|5781|5787|5781|5787|5781|0
1636423980000|2021-11-09 02:13:00|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|0
1636423990000|2021-11-09 02:13:10|5787|5781|5788|5782|5788|5782|5786.9|5780.9|0
1636424010000|2021-11-09 02:13:30|5788.4|5782.4|5789|5783|5789|5783|5788.4|5782.4|0
1636424020000|2021-11-09 02:13:40|5789.1|5783.1|5790.5|5784.5|5790.5|5784.5|5789.1|5783.1|0
1636424030000|2021-11-09 02:13:50|5790.4|5784.4|5790|5784|5790.4|5784.4|5790|5784|0
1636424040000|2021-11-09 02:14:00|5790.8|5784.8|5791.6|5785.6|5791.6|5785.6|5790.8|5784.8|1
1636424050000|2021-11-09 02:14:10|5792|5786|5792|5786|5792|5786|5792|5786|0
1636424090000|2021-11-09 02:14:50|5791.5|5785.5|5790.5|5784.5|5792|5786|5790.5|5784.5|3
1636424100000|2021-11-09 02:15:00|5790|5784|5790.4|5784.4|5790.4|5784.4|5790|5784|0
1636424110000|2021-11-09 02:15:10|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|0
1636424130000|2021-11-09 02:15:30|5790|5784|5790|5784|5790|5784|5790|5784|0
1636424200000|2021-11-09 02:16:40|5790.4|5784.4|5790.5|5784.5|5790.5|5784.5|5790.4|5784.4|4
1636424210000|2021-11-09 02:16:50|5790.4|5784.4|5790|5784|5790.4|5784.4|5790|5784|0
1636424230000|2021-11-09 02:17:10|5789.9|5783.9|5789.5|5783.5|5789.9|5783.9|5789.5|5783.5|0
1636424240000|2021-11-09 02:17:20|5790|5784|5789|5783|5790|5784|5789|5783|4
1636424250000|2021-11-09 02:17:30|5788|5782|5788|5782|5788|5782|5788|5782|0
1636424260000|2021-11-09 02:17:40|5787.9|5781.9|5787.5|5781.5|5787.9|5781.9|5787.5|5781.5|0
1636424270000|2021-11-09 02:17:50|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|1
1636424280000|2021-11-09 02:18:00|5787|5781|5787|5781|5787|5781|5786.9|5780.9|2
1636424310000|2021-11-09 02:18:30|5789|5783|5788.5|5782.5|5789|5783|5788.5|5782.5|1
1636424330000|2021-11-09 02:18:50|5788.9|5782.9|5789|5783|5789|5783|5788.9|5782.9|0
1636424340000|2021-11-09 02:19:00|5788.5|5782.5|5789|5783|5789|5783|5788.5|5782.5|0
1636424350000|2021-11-09 02:19:10|5788.6|5782.6|5787|5781|5788.6|5782.6|5787|5781|0
1636424380000|2021-11-09 02:19:40|5787.1|5781.1|5787.5|5781.5|5787.5|5781.5|5787.1|5781.1|0
1636424400000|2021-11-09 02:20:00|5787.9|5781.9|5788.5|5782.5|5788.5|5782.5|5787.9|5781.9|2
1636424420000|2021-11-09 02:20:20|5788.6|5782.6|5789.5|5783.5|5789.5|5783.5|5788.6|5782.6|0
1636424490000|2021-11-09 02:21:30|5789.1|5783.1|5788.5|5782.5|5789.1|5783.1|5788.5|5782.5|2
1636424510000|2021-11-09 02:21:50|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|6
1636424520000|2021-11-09 02:22:00|5789.5|5783.5|5788.5|5782.5|5789.5|5783.5|5788.5|5782.5|1
1636424530000|2021-11-09 02:22:10|5789|5783|5789|5783|5789|5783|5789|5783|0
1636424550000|2021-11-09 02:22:30|5788.5|5782.5|5789|5783|5789|5783|5788.5|5782.5|0
1636424560000|2021-11-09 02:22:40|5789.1|5783.1|5789.5|5783.5|5790|5784|5789.1|5783.1|0
1636424570000|2021-11-09 02:22:50|5789.4|5783.4|5788.5|5782.5|5790|5784|5788.5|5782.5|0
1636424600000|2021-11-09 02:23:20|5789|5783|5788.9|5782.9|5789|5783|5788.9|5782.9|0
1636424610000|2021-11-09 02:23:30|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1636424630000|2021-11-09 02:23:50|5789.3|5783.3|5789|5783|5789.3|5783.3|5789|5783|0
1636424640000|2021-11-09 02:24:00|5789.5|5783.5|5788.5|5782.5|5789.5|5783.5|5788.5|5782.5|0
1636424670000|2021-11-09 02:24:30|5788.1|5782.1|5789|5783|5789.5|5783.5|5788|5782|0
1636424690000|2021-11-09 02:24:50|5789.1|5783.1|5789.5|5783.5|5790|5784|5789.1|5783.1|0
1636424700000|2021-11-09 02:25:00|5789.4|5783.4|5789|5783|5789.4|5783.4|5789|5783|0
1636424800000|2021-11-09 02:26:40|5791|5785|5789.6|5783.6|5791|5785|5789.6|5783.6|3
1636424810000|2021-11-09 02:26:50|5790.4|5784.4|5790|5784|5790.4|5784.4|5790|5784|0
1636424820000|2021-11-09 02:27:00|5790.5|5784.5|5790|5784|5790.5|5784.5|5790|5784|0
1636424840000|2021-11-09 02:27:20|5790.1|5784.1|5790.4|5784.4|5790.4|5784.4|5790.1|5784.1|0
1636424850000|2021-11-09 02:27:30|5790|5784|5790|5784|5790.5|5784.5|5790|5784|0
1636424860000|2021-11-09 02:27:40|5789.9|5783.9|5790|5784|5790|5784|5789.9|5783.9|1
1636424870000|2021-11-09 02:27:50|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|0
1636424940000|2021-11-09 02:29:00|5790.1|5784.1|5790|5784|5790.1|5784.1|5790|5784|0
1636424970000|2021-11-09 02:29:30|5788.4|5782.4|5789.5|5783.5|5789.5|5783.5|5788.4|5782.4|2
1636424990000|2021-11-09 02:29:50|5789|5783|5788.5|5782.5|5789|5783|5788.5|5782.5|0
1636425000000|2021-11-09 02:30:00|5789.4|5783.4|5789.5|5783.5|5790|5784|5789.4|5783.4|0
1636425010000|2021-11-09 02:30:10|5790|5784|5789.5|5783.5|5790.5|5784.5|5789.5|5783.5|0
1636425020000|2021-11-09 02:30:20|5790|5784|5789|5783|5790.5|5784.5|5789|5783|2
1636425030000|2021-11-09 02:30:30|5789.4|5783.4|5790.5|5784.5|5790.5|5784.5|5789|5783|0
1636425040000|2021-11-09 02:30:40|5790.4|5784.4|5789.5|5783.5|5791.9|5785.9|5789.5|5783.5|0
1636425050000|2021-11-09 02:30:50|5789|5783|5789|5783|5789|5783|5789|5783|0
1636425060000|2021-11-09 02:31:00|5788.5|5782.5|5789.5|5783.5|5790.1|5784.1|5788.5|5782.5|0
1636425070000|2021-11-09 02:31:10|5790|5784|5790|5784|5790|5784|5790|5784|0
1636425090000|2021-11-09 02:31:30|5790.1|5784.1|5789.5|5783.5|5790.1|5784.1|5789.5|5783.5|0
1636425100000|2021-11-09 02:31:40|5789.1|5783.1|5790|5784|5790.5|5784.5|5789.1|5783.1|0
1636425110000|2021-11-09 02:31:50|5790.5|5784.5|5791|5785|5791|5785|5790|5784|3
1636425120000|2021-11-09 02:32:00|5790.5|5784.5|5789.5|5783.5|5790.5|5784.5|5789.5|5783.5|0
1636425130000|2021-11-09 02:32:10|5788.5|5782.5|5786.9|5780.9|5788.5|5782.5|5786.9|5780.9|2
1636425160000|2021-11-09 02:32:40|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|0
1636425180000|2021-11-09 02:33:00|5786.9|5780.9|5787|5781|5787|5781|5786.5|5780.5|3
1636425210000|2021-11-09 02:33:30|5787.1|5781.1|5788|5782|5788|5782|5787.1|5781.1|1
1636425220000|2021-11-09 02:33:40|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|2
1636425260000|2021-11-09 02:34:20|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|1
1636425270000|2021-11-09 02:34:30|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1636425280000|2021-11-09 02:34:40|||||||||3
1636425290000|2021-11-09 02:34:50|5788.3|5782.3|5788.4|5782.4|5788.5|5782.5|5788.3|5782.3|1
1636425300000|2021-11-09 02:35:00|5788|5782|5787.5|5781.5|5788|5782|5787.5|5781.5|0
1636425310000|2021-11-09 02:35:10|5788|5782|5787.5|5781.5|5788|5782|5787.4|5781.4|1
1636425350000|2021-11-09 02:35:50|5787.4|5781.4|5786.4|5780.4|5787.5|5781.5|5786.4|5780.4|1
1636425400000|2021-11-09 02:36:40|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1636425410000|2021-11-09 02:36:50|5787|5781|5787|5781|5787|5781|5787|5781|4
1636425420000|2021-11-09 02:37:00|5787.1|5781.1|5784.6|5778.6|5787.1|5781.1|5784.6|5778.6|4
1636425430000|2021-11-09 02:37:10|5785|5779|5785|5779|5785|5779|5785|5779|0
1636425450000|2021-11-09 02:37:30|5785.5|5779.5|5786.3|5780.3|5789|5783|5785.5|5779.5|12
1636425460000|2021-11-09 02:37:40|5786.2|5780.2|5786.9|5780.9|5786.9|5780.9|5785|5779|0
1636425470000|2021-11-09 02:37:50|5786.8|5780.8|5786.9|5780.9|5786.9|5780.9|5786.3|5780.3|0
1636425480000|2021-11-09 02:38:00|5787|5781|5787|5781|5787|5781|5787|5781|0
1636425490000|2021-11-09 02:38:10|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|0
1636425500000|2021-11-09 02:38:20|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|0
1636425520000|2021-11-09 02:38:40|5787.6|5781.6|5788|5782|5788|5782|5787.6|5781.6|0
1636425540000|2021-11-09 02:39:00|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1636425550000|2021-11-09 02:39:10|5788.6|5782.6|5789|5783|5789|5783|5788.6|5782.6|0
1636425560000|2021-11-09 02:39:20|5788.9|5782.9|5788.5|5782.5|5788.9|5782.9|5788.5|5782.5|0
1636425570000|2021-11-09 02:39:30|5788|5782|5787.5|5781.5|5788|5782|5787.5|5781.5|0
1636425580000|2021-11-09 02:39:40|5787.1|5781.1|5787|5781|5787.1|5781.1|5787|5781|1
1636425590000|2021-11-09 02:39:50|5787.5|5781.5|5787|5781|5787.5|5781.5|5787|5781|0
1636425600000|2021-11-09 02:40:00|5786.9|5780.9|5786.5|5780.5|5786.9|5780.9|5786|5780|0
1636425610000|2021-11-09 02:40:10|5786.1|5780.1|5786|5780|5786.5|5780.5|5786|5780|0
1636425620000|2021-11-09 02:40:20|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786|5780|0
1636425640000|2021-11-09 02:40:40|5786|5780|5786.9|5780.9|5786.9|5780.9|5786|5780|0
1636425670000|2021-11-09 02:41:10|5787.7|5781.7|5786.5|5780.5|5787.7|5781.7|5786.5|5780.5|0
1636425680000|2021-11-09 02:41:20|5786.4|5780.4|5786.5|5780.5|5786.5|5780.5|5786|5780|0
1636425700000|2021-11-09 02:41:40|5786|5780|5786|5780|5786|5780|5786|5780|0
1636425710000|2021-11-09 02:41:50|5786.8|5780.8|5786|5780|5787.1|5781.1|5786|5780|2
1636425720000|2021-11-09 02:42:00|5786.1|5780.1|5786.9|5780.9|5786.9|5780.9|5785.5|5779.5|0
1636425730000|2021-11-09 02:42:10|||||||||3
1636425740000|2021-11-09 02:42:20|5787.4|5781.4|5787.5|5781.5|5787.5|5781.5|5787.4|5781.4|1
1636425760000|2021-11-09 02:42:40|5787.6|5781.6|5788|5782|5788.4|5782.4|5787.6|5781.6|0
1636425780000|2021-11-09 02:43:00|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|0
1636425790000|2021-11-09 02:43:10|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|0
1636425800000|2021-11-09 02:43:20|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|5788.5|5782.5|0
1636425810000|2021-11-09 02:43:30|5788.9|5782.9|5790.5|5784.5|5791|5785|5788.9|5782.9|4
1636425820000|2021-11-09 02:43:40|5790|5784|5791.5|5785.5|5791.5|5785.5|5790|5784|0
1636425830000|2021-11-09 02:43:50|5792|5786|5792|5786|5792|5786|5792|5786|0
1636425840000|2021-11-09 02:44:00|5791.9|5785.9|5792.5|5786.5|5792.5|5786.5|5791.9|5785.9|0
1636425860000|2021-11-09 02:44:20|5793.3|5787.3|5794.6|5788.6|5794.6|5788.6|5793.1|5787.1|0
1636425880000|2021-11-09 02:44:40|5794.5|5788.5|5794.6|5788.6|5794.6|5788.6|5794.5|5788.5|0
1636425890000|2021-11-09 02:44:50|5794.5|5788.5|5794.5|5788.5|5794.6|5788.6|5794.5|5788.5|1
1636425900000|2021-11-09 02:45:00|5794.4|5788.4|5792.5|5786.5|5794.4|5788.4|5792.5|5786.5|0
1636425910000|2021-11-09 02:45:10|5792.4|5786.4|5792.5|5786.5|5792.5|5786.5|5792|5786|0
1636425920000|2021-11-09 02:45:20|5793|5787|5793|5787|5793|5787|5793|5787|0
1636425930000|2021-11-09 02:45:30|5793.1|5787.1|5795|5789|5795|5789|5793.1|5787.1|1
1636425940000|2021-11-09 02:45:40|5794.6|5788.6|5794.5|5788.5|5794.6|5788.6|5794.5|5788.5|0
1636425960000|2021-11-09 02:46:00|5794.4|5788.4|5795|5789|5795|5789|5794.4|5788.4|7
1636425970000|2021-11-09 02:46:10|5795.5|5789.5|5796.5|5790.5|5796.5|5790.5|5795.5|5789.5|1
1636425990000|2021-11-09 02:46:30|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636426000000|2021-11-09 02:46:40|5796.5|5790.5|5796|5790|5796.5|5790.5|5795.6|5789.6|0
1636426010000|2021-11-09 02:46:50|5796.5|5790.5|5796|5790|5796.5|5790.5|5796|5790|4
1636426020000|2021-11-09 02:47:00|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|0
1636426030000|2021-11-09 02:47:10|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|0
1636426050000|2021-11-09 02:47:30|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1636426080000|2021-11-09 02:48:00|5796.9|5790.9|5796.6|5790.6|5797.5|5791.5|5796.6|5790.6|2
1636426090000|2021-11-09 02:48:10|5796.5|5790.5|5797.5|5791.5|5797.5|5791.5|5796.5|5790.5|2
1636426100000|2021-11-09 02:48:20|5797.9|5791.9|5801|5795|5802|5796|5797.9|5791.9|5
1636426110000|2021-11-09 02:48:30|5802|5796|5802|5796|5802|5796|5802|5796|0
1636426120000|2021-11-09 02:48:40|5802.1|5796.1|5802.5|5796.5|5802.5|5796.5|5802.1|5796.1|0
1636426140000|2021-11-09 02:49:00|5802.4|5796.4|5800.5|5794.5|5802.4|5796.4|5800.5|5794.5|1
1636426150000|2021-11-09 02:49:10|5800.4|5794.4|5799|5793|5800.4|5794.4|5799|5793|1
1636426160000|2021-11-09 02:49:20|5798.9|5792.9|5799.5|5793.5|5799.5|5793.5|5798.5|5792.5|0
1636426170000|2021-11-09 02:49:30|5799.4|5793.4|5798.5|5792.5|5799.4|5793.4|5798.5|5792.5|0
1636426180000|2021-11-09 02:49:40|5798.4|5792.4|5798|5792|5798.4|5792.4|5798|5792|1
1636426190000|2021-11-09 02:49:50|5798.5|5792.5|5799.5|5793.5|5800|5794|5798.5|5792.5|0
1636426200000|2021-11-09 02:50:00|5800.3|5794.3|5804.1|5798.1|5804.1|5798.1|5800.3|5794.3|1
1636426230000|2021-11-09 02:50:30|5804|5798|5804|5798|5804|5798|5804|5798|0
1636426260000|2021-11-09 02:51:00|5803.6|5797.6|5804.5|5798.5|5804.5|5798.5|5803.6|5797.6|2
1636426270000|2021-11-09 02:51:10|5804.6|5798.6|5805.1|5799.1|5805.1|5799.1|5804.6|5798.6|3
1636426280000|2021-11-09 02:51:20|5804.7|5798.7|5804.6|5798.6|5805.1|5799.1|5804.6|5798.6|3
1636426290000|2021-11-09 02:51:30|||||||||2
1636426300000|2021-11-09 02:51:40|||||||||2
1636426310000|2021-11-09 02:51:50|5804|5798|5804|5798|5804|5798|5804|5798|0
1636426320000|2021-11-09 02:52:00|5803.9|5797.9|5803.5|5797.5|5803.9|5797.9|5803.5|5797.5|0
1636426330000|2021-11-09 02:52:10|5804|5798|5804|5798|5804|5798|5804|5798|0
1636426340000|2021-11-09 02:52:20|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|0
1636426350000|2021-11-09 02:52:30|||||||||1
1636426370000|2021-11-09 02:52:50|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|1
1636426380000|2021-11-09 02:53:00|5802.1|5796.1|5804|5798|5804|5798|5802.1|5796.1|0
1636426400000|2021-11-09 02:53:20|5804.4|5798.4|5804.6|5798.6|5804.6|5798.6|5804.1|5798.1|3
1636426410000|2021-11-09 02:53:30|5804.7|5798.7|5805.1|5799.1|5805.1|5799.1|5804.7|5798.7|2
1636426420000|2021-11-09 02:53:40|5804.1|5798.1|5803.5|5797.5|5804.1|5798.1|5803.5|5797.5|2
1636426430000|2021-11-09 02:53:50|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5803.5|5797.5|0
1636426440000|2021-11-09 02:54:00|5804.2|5798.2|5805.1|5799.1|5805.1|5799.1|5804.2|5798.2|0
1636426460000|2021-11-09 02:54:20|5804.6|5798.6|5804.1|5798.1|5805.1|5799.1|5804.1|5798.1|0
1636426470000|2021-11-09 02:54:30|5803.7|5797.7|5804.1|5798.1|5804.1|5798.1|5803.5|5797.5|0
1636426490000|2021-11-09 02:54:50|5804.5|5798.5|5804.1|5798.1|5804.5|5798.5|5804.1|5798.1|0
1636426500000|2021-11-09 02:55:00|5804.6|5798.6|5805.1|5799.1|5805.1|5799.1|5804.6|5798.6|1
1636426520000|2021-11-09 02:55:20|5805|5799|5804.6|5798.6|5805|5799|5804.6|5798.6|0
1636426540000|2021-11-09 02:55:40|5804.7|5798.7|5805.1|5799.1|5805.1|5799.1|5804.7|5798.7|0
1636426550000|2021-11-09 02:55:50|5804.7|5798.7|5804.6|5798.6|5805|5799|5804.6|5798.6|15
1636426570000|2021-11-09 02:56:10|5804.8|5798.8|5804.7|5798.7|5804.8|5798.8|5804.3|5798.3|17
1636426580000|2021-11-09 02:56:20|5804.3|5798.3|5804.7|5798.7|5804.7|5798.7|5804.3|5798.3|0
1636426590000|2021-11-09 02:56:30|5804.3|5798.3|5803.7|5797.7|5804.3|5798.3|5803.7|5797.7|1
1636426610000|2021-11-09 02:56:50|5804.3|5798.3|5803.7|5797.7|5804.3|5798.3|5803.7|5797.7|3
1636426620000|2021-11-09 02:57:00|5803.8|5797.8|5804.3|5798.3|5804.3|5798.3|5803.8|5797.8|0
1636426630000|2021-11-09 02:57:10|5804.2|5798.2|5804.8|5798.8|5804.8|5798.8|5804.2|5798.2|0
1636426640000|2021-11-09 02:57:20|5804.3|5798.3|5804.8|5798.8|5804.8|5798.8|5804.2|5798.2|0
1636426650000|2021-11-09 02:57:30|5804.7|5798.7|5804.3|5798.3|5804.7|5798.7|5804.3|5798.3|0
1636426660000|2021-11-09 02:57:40|5804.2|5798.2|5804.4|5798.4|5804.8|5798.8|5804.2|5798.2|0
1636426670000|2021-11-09 02:57:50|5804.3|5798.3|5804.2|5798.2|5804.3|5798.3|5804.2|5798.2|0
1636426680000|2021-11-09 02:58:00|5804.3|5798.3|5804.3|5798.3|5804.8|5798.8|5804.3|5798.3|0
1636426690000|2021-11-09 02:58:10|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.6|5797.6|1
1636426700000|2021-11-09 02:58:20|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5802.6|5796.6|1
1636426710000|2021-11-09 02:58:30|5803.5|5797.5|5803.1|5797.1|5803.6|5797.6|5802.6|5796.6|0
1636426720000|2021-11-09 02:58:40|5802.6|5796.6|5801.6|5795.6|5802.6|5796.6|5801.6|5795.6|0
1636426730000|2021-11-09 02:58:50|5801.5|5795.5|5801.1|5795.1|5801.6|5795.6|5801.1|5795.1|0
1636426740000|2021-11-09 02:59:00|5802.3|5796.3|5803.1|5797.1|5803.1|5797.1|5802.1|5796.1|0
1636426750000|2021-11-09 02:59:10|5802.2|5796.2|5803.1|5797.1|5803.1|5797.1|5802.1|5796.1|0
1636426770000|2021-11-09 02:59:30|5802.1|5796.1|5802.1|5796.1|5803.1|5797.1|5802.1|5796.1|0
1636426780000|2021-11-09 02:59:40|5802|5796|5802.1|5796.1|5802.1|5796.1|5802|5796|0
1636426790000|2021-11-09 02:59:50|5801.1|5795.1|5802.1|5796.1|5802.1|5796.1|5801.1|5795.1|1
1636426800000|2021-11-09 03:00:00|5802.5|5796.5|5802.1|5796.1|5802.6|5796.6|5802.1|5796.1|0
1636426810000|2021-11-09 03:00:10|5802.6|5796.6|5801.6|5795.6|5802.6|5796.6|5801.6|5795.6|0
1636426820000|2021-11-09 03:00:20|5801.5|5795.5|5799.5|5793.5|5801.5|5795.5|5799.5|5793.5|1
1636426830000|2021-11-09 03:00:30|5798.6|5792.6|5798|5792|5798.6|5792.6|5797.9|5791.9|2
1636426840000|2021-11-09 03:00:40|5798.5|5792.5|5798.5|5792.5|5798.6|5792.6|5797.9|5791.9|2
1636426850000|2021-11-09 03:00:50|5798.4|5792.4|5798.5|5792.5|5798.5|5792.5|5797.9|5791.9|0
1636426860000|2021-11-09 03:01:00|5798.3|5792.3|5797.4|5791.4|5798.3|5792.3|5797.4|5791.4|0
1636426870000|2021-11-09 03:01:10|5797.3|5791.3|5796.4|5790.4|5797.3|5791.3|5796.4|5790.4|2
1636426880000|2021-11-09 03:01:20|5797|5791|5797|5791|5797|5791|5796.9|5790.9|0
1636426890000|2021-11-09 03:01:30|5796.9|5790.9|5797|5791|5797|5791|5796.9|5790.9|0
1636426900000|2021-11-09 03:01:40|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1636426910000|2021-11-09 03:01:50|5797.4|5791.4|5797.4|5791.4|5797.5|5791.5|5796.9|5790.9|2
1636426920000|2021-11-09 03:02:00|5796.9|5790.9|5797|5791|5797|5791|5796.9|5790.9|0
1636426940000|2021-11-09 03:02:20|5796.9|5790.9|5797|5791|5797|5791|5796.9|5790.9|0
1636426950000|2021-11-09 03:02:30|5796.9|5790.9|5797|5791|5797|5791|5796.9|5790.9|0
1636426960000|2021-11-09 03:02:40|5796.9|5790.9|5797|5791|5797|5791|5796.9|5790.9|0
1636426970000|2021-11-09 03:02:50|5797.1|5791.1|5798.1|5792.1|5798.1|5792.1|5797.1|5791.1|1
1636426980000|2021-11-09 03:03:00|5797.7|5791.7|5796.9|5790.9|5797.7|5791.7|5796.9|5790.9|0
1636427010000|2021-11-09 03:03:30|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1636427020000|2021-11-09 03:03:40|5796.5|5790.5|5796.4|5790.4|5796.5|5790.5|5796.4|5790.4|0
1636427030000|2021-11-09 03:03:50|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|1
1636427040000|2021-11-09 03:04:00|5797|5791|5797|5791|5797|5791|5797|5791|0
1636427050000|2021-11-09 03:04:10|5796.9|5790.9|5796.4|5790.4|5797|5791|5796.4|5790.4|1
1636427060000|2021-11-09 03:04:20|5796.5|5790.5|5796.9|5790.9|5797|5791|5796.5|5790.5|1
1636427070000|2021-11-09 03:04:30|5797|5791|5796.9|5790.9|5797|5791|5796.9|5790.9|0
1636427090000|2021-11-09 03:04:50|5797|5791|5797|5791|5797|5791|5797|5791|0
1636427100000|2021-11-09 03:05:00|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636427110000|2021-11-09 03:05:10|5796.4|5790.4|5797.5|5791.5|5797.5|5791.5|5796.4|5790.4|1
1636427140000|2021-11-09 03:05:40|5797.4|5791.4|5797.5|5791.5|5797.5|5791.5|5797.4|5791.4|0
1636427160000|2021-11-09 03:06:00|5797|5791|5796.4|5790.4|5797|5791|5796.4|5790.4|0
1636427180000|2021-11-09 03:06:20|5796.5|5790.5|5797|5791|5797|5791|5796.5|5790.5|1
1636427200000|2021-11-09 03:06:40|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1636427210000|2021-11-09 03:06:50|5798.5|5792.5|5797.6|5791.6|5798.5|5792.5|5797.6|5791.6|2
1636427220000|2021-11-09 03:07:00|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|1
1636427280000|2021-11-09 03:08:00|5797.4|5791.4|5797|5791|5797.4|5791.4|5796.9|5790.9|0
1636427290000|2021-11-09 03:08:10|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636427300000|2021-11-09 03:08:20|5797|5791|5797|5791|5797|5791|5797|5791|0
1636427330000|2021-11-09 03:08:50|5796.9|5790.9|5797.5|5791.5|5797.5|5791.5|5796.9|5790.9|1
1636427340000|2021-11-09 03:09:00|5797|5791|5797|5791|5797|5791|5797|5791|0
1636427390000|2021-11-09 03:09:50|||||||||1
1636427400000|2021-11-09 03:10:00|5796.5|5790.5|5797.5|5791.5|5797.5|5791.5|5796.5|5790.5|1
1636427420000|2021-11-09 03:10:20|5797.6|5791.6|5798|5792|5798|5792|5797.6|5791.6|0
1636427430000|2021-11-09 03:10:30|5797.6|5791.6|5797.5|5791.5|5797.6|5791.6|5797.5|5791.5|1
1636427460000|2021-11-09 03:11:00|5797|5791|5797|5791|5797|5791|5797|5791|1
1636427470000|2021-11-09 03:11:10|5796.9|5790.9|5794.9|5788.9|5796.9|5790.9|5794.5|5788.5|4
1636427480000|2021-11-09 03:11:20|5794.4|5788.4|5792.9|5786.9|5794.4|5788.4|5792.9|5786.9|2
1636427490000|2021-11-09 03:11:30|5792.8|5786.8|5793.3|5787.3|5793.3|5787.3|5792.4|5786.4|1
1636427500000|2021-11-09 03:11:40|5793|5787|5792.9|5786.9|5793.5|5787.5|5792.9|5786.9|0
1636427510000|2021-11-09 03:11:50|5793.3|5787.3|5792.9|5786.9|5793.3|5787.3|5792.9|5786.9|4
1636427530000|2021-11-09 03:12:10|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|1
1636427540000|2021-11-09 03:12:20|5792.5|5786.5|5792.4|5786.4|5792.9|5786.9|5792.4|5786.4|0
1636427550000|2021-11-09 03:12:30|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|7
1636427580000|2021-11-09 03:13:00|5789.4|5783.4|5787.9|5781.9|5789.8|5783.8|5786.4|5780.4|32
1636427600000|2021-11-09 03:13:20|5788|5782|5787.9|5781.9|5788|5782|5787.5|5781.5|2
1636427610000|2021-11-09 03:13:30|5787.4|5781.4|5786|5780|5787.9|5781.9|5785.5|5779.5|1
1636427620000|2021-11-09 03:13:40|5786.5|5780.5|5787|5781|5787|5781|5786.5|5780.5|0
1636427630000|2021-11-09 03:13:50|5786.5|5780.5|5787|5781|5787|5781|5786.5|5780.5|0
1636427640000|2021-11-09 03:14:00|5786.6|5780.6|5787.5|5781.5|5787.9|5781.9|5786.1|5780.1|0
1636427680000|2021-11-09 03:14:40|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|0
1636427690000|2021-11-09 03:14:50|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|0
1636427700000|2021-11-09 03:15:00|5787|5781|5787|5781|5787|5781|5787|5781|0
1636427710000|2021-11-09 03:15:10|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|0
1636427720000|2021-11-09 03:15:20|5787|5781|5787.5|5781.5|5787.5|5781.5|5787|5781|0
1636427730000|2021-11-09 03:15:30|5788|5782|5789.5|5783.5|5789.5|5783.5|5787.5|5781.5|2
1636427740000|2021-11-09 03:15:40|5789.1|5783.1|5789.5|5783.5|5789.5|5783.5|5789|5783|0
1636427750000|2021-11-09 03:15:50|5789|5783|5788.5|5782.5|5789|5783|5788|5782|0
1636427760000|2021-11-09 03:16:00|5788|5782|5788|5782|5788|5782|5788|5782|1
1636427790000|2021-11-09 03:16:30|5787.6|5781.6|5787.5|5781.5|5787.6|5781.6|5787.5|5781.5|0
1636427800000|2021-11-09 03:16:40|5788.5|5782.5|5789|5783|5789|5783|5788.5|5782.5|2
1636427840000|2021-11-09 03:17:20|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|0
1636427850000|2021-11-09 03:17:30|5789.9|5783.9|5790.5|5784.5|5791|5785|5789.9|5783.9|1
1636427860000|2021-11-09 03:17:40|||||||||1
1636427870000|2021-11-09 03:17:50|5791|5785|5792.1|5786.1|5794.1|5788.1|5790.5|5784.5|4
1636427880000|2021-11-09 03:18:00|5790.5|5784.5|5788|5782|5790.5|5784.5|5788|5782|1
1636427890000|2021-11-09 03:18:10|5787.9|5781.9|5788|5782|5788|5782|5787.9|5781.9|0
1636427900000|2021-11-09 03:18:20|5789.2|5783.2|5787.5|5781.5|5789.2|5783.2|5787.5|5781.5|3
1636427910000|2021-11-09 03:18:30|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|0
1636427920000|2021-11-09 03:18:40|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|0
1636427930000|2021-11-09 03:18:50|5787|5781|5787.5|5781.5|5787.5|5781.5|5786.5|5780.5|0
1636427940000|2021-11-09 03:19:00|5788.5|5782.5|5788.4|5782.4|5788.5|5782.5|5788.1|5782.1|1
1636427950000|2021-11-09 03:19:10|5788|5782|5786.6|5780.6|5788|5782|5786.6|5780.6|5
1636427960000|2021-11-09 03:19:20|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|1
1636427970000|2021-11-09 03:19:30|5786.6|5780.6|5786|5780|5787|5781|5786|5780|2
1636427980000|2021-11-09 03:19:40|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1636427990000|2021-11-09 03:19:50|5784.5|5778.5|5785.8|5779.8|5785.8|5779.8|5783.5|5777.5|12
1636428000000|2021-11-09 03:20:00|5785.4|5779.4|5785.9|5779.9|5785.9|5779.9|5785.4|5779.4|0
1636428010000|2021-11-09 03:20:10|5785.1|5779.1|5787|5781|5787|5781|5784.9|5778.9|3
1636428030000|2021-11-09 03:20:30|5786.5|5780.5|5786|5780|5786.5|5780.5|5786|5780|0
1636428040000|2021-11-09 03:20:40|5786.5|5780.5|5787.1|5781.1|5787.1|5781.1|5786.5|5780.5|0
1636428050000|2021-11-09 03:20:50|5787|5781|5785.5|5779.5|5787|5781|5785.5|5779.5|0
1636428060000|2021-11-09 03:21:00|5784.4|5778.4|5784.5|5778.5|5785|5779|5783.5|5777.5|3
1636428070000|2021-11-09 03:21:10|5784|5778|5784.5|5778.5|5784.6|5778.6|5784|5778|17
1636428080000|2021-11-09 03:21:20|5784.6|5778.6|5784.9|5778.9|5785|5779|5784.6|5778.6|0
1636428090000|2021-11-09 03:21:30|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1636428120000|2021-11-09 03:22:00|5784|5778|5784|5778|5784|5778|5784|5778|0
1636428130000|2021-11-09 03:22:10|5784.1|5778.1|5785.4|5779.4|5785.4|5779.4|5784.1|5778.1|2
1636428180000|2021-11-09 03:23:00|5784.9|5778.9|5783.5|5777.5|5784.9|5778.9|5783.5|5777.5|0
1636428190000|2021-11-09 03:23:10|5784|5778|5784|5778|5784|5778|5783.9|5777.9|4
1636428200000|2021-11-09 03:23:20|5783.9|5777.9|5784|5778|5784|5778|5783.6|5777.6|0
1636428220000|2021-11-09 03:23:40|5784.1|5778.1|5785.4|5779.4|5785.4|5779.4|5784.1|5778.1|1
1636428230000|2021-11-09 03:23:50|5785|5779|5784.5|5778.5|5785|5779|5784.5|5778.5|0
1636428250000|2021-11-09 03:24:10|5784.6|5778.6|5786.5|5780.5|5786.5|5780.5|5784.6|5778.6|7
1636428260000|2021-11-09 03:24:20|5786.1|5780.1|5786|5780|5786.1|5780.1|5786|5780|0
1636428270000|2021-11-09 03:24:30|5787|5781|5785.5|5779.5|5787|5781|5785.5|5779.5|0
1636428300000|2021-11-09 03:25:00|5785|5779|5784.5|5778.5|5785|5779|5784.5|5778.5|0
1636428310000|2021-11-09 03:25:10|5784|5778|5784|5778|5784|5778|5784|5778|0
1636428330000|2021-11-09 03:25:30|5786.5|5780.5|5785.9|5779.9|5786.5|5780.5|5785.9|5779.9|1
1636428340000|2021-11-09 03:25:40|5785.4|5779.4|5785|5779|5785.9|5779.9|5784.5|5778.5|0
1636428350000|2021-11-09 03:25:50|5785.1|5779.1|5785.5|5779.5|5785.5|5779.5|5785.1|5779.1|0
1636428360000|2021-11-09 03:26:00|5786.3|5780.3|5787.5|5781.5|5787.5|5781.5|5786|5780|0
1636428370000|2021-11-09 03:26:10|5787.9|5781.9|5787.5|5781.5|5788.5|5782.5|5787.5|5781.5|0
1636428380000|2021-11-09 03:26:20|5787|5781|5786.5|5780.5|5787.5|5781.5|5786.5|5780.5|0
1636428390000|2021-11-09 03:26:30|5786.6|5780.6|5787.5|5781.5|5787.5|5781.5|5786.6|5780.6|0
1636428410000|2021-11-09 03:26:50|5789.1|5783.1|5787.5|5781.5|5789.1|5783.1|5787.5|5781.5|3
1636428430000|2021-11-09 03:27:10|5787|5781|5787|5781|5787|5781|5787|5781|0
1636428440000|2021-11-09 03:27:20|5787.4|5781.4|5788.8|5782.8|5788.8|5782.8|5787.4|5781.4|1
1636428450000|2021-11-09 03:27:30|5789.2|5783.2|5789.7|5783.7|5789.8|5783.8|5788.2|5782.2|0
1636428460000|2021-11-09 03:27:40|5789.2|5783.2|5789.2|5783.2|5789.7|5783.7|5789.2|5783.2|0
1636428470000|2021-11-09 03:27:50|5787.3|5781.3|5787.8|5781.8|5788.3|5782.3|5787.3|5781.3|11
1636428500000|2021-11-09 03:28:20|5789|5783|5789.2|5783.2|5789.6|5783.6|5789|5783|1
1636428510000|2021-11-09 03:28:30|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|0
1636428530000|2021-11-09 03:28:50|5789.6|5783.6|5789.7|5783.7|5789.7|5783.7|5789.2|5783.2|0
1636428540000|2021-11-09 03:29:00|5789.6|5783.6|5786.3|5780.3|5789.6|5783.6|5786.3|5780.3|1
1636428550000|2021-11-09 03:29:10|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5785.8|5779.8|0
1636428560000|2021-11-09 03:29:20|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|0
1636428570000|2021-11-09 03:29:30|5785.9|5779.9|5786.3|5780.3|5786.5|5780.5|5785.8|5779.8|0
1636428580000|2021-11-09 03:29:40|5786.7|5780.7|5786.3|5780.3|5786.7|5780.7|5785.9|5779.9|0
1636428590000|2021-11-09 03:29:50|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5786.7|5780.7|0
1636428600000|2021-11-09 03:30:00|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.3|5780.3|0
1636428610000|2021-11-09 03:30:10|5786.2|5780.2|5787.3|5781.3|5787.3|5781.3|5786.2|5780.2|1
1636428620000|2021-11-09 03:30:20|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|0
1636428630000|2021-11-09 03:30:30|5788.7|5782.7|5787.8|5781.8|5788.7|5782.7|5787.8|5781.8|0
1636428660000|2021-11-09 03:31:00|5788.3|5782.3|5787.8|5781.8|5788.3|5782.3|5787.3|5781.3|0
1636428700000|2021-11-09 03:31:40|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|0
1636428710000|2021-11-09 03:31:50|5788.4|5782.4|5787.8|5781.8|5788.4|5782.4|5787.8|5781.8|1
1636428720000|2021-11-09 03:32:00|5787.3|5781.3|5787.2|5781.2|5787.3|5781.3|5787.2|5781.2|0
1636428730000|2021-11-09 03:32:10|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|0
1636428750000|2021-11-09 03:32:30|5787.3|5781.3|5788.8|5782.8|5788.8|5782.8|5787.3|5781.3|0
1636428770000|2021-11-09 03:32:50|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|5789.3|5783.3|0
1636428780000|2021-11-09 03:33:00|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1636428790000|2021-11-09 03:33:10|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|0
1636428800000|2021-11-09 03:33:20|5788.9|5782.9|5789.3|5783.3|5789.3|5783.3|5788.9|5782.9|0
1636428830000|2021-11-09 03:33:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|1
1636428840000|2021-11-09 03:34:00|5788.8|5782.8|5788.8|5782.8|5789.3|5783.3|5788.8|5782.8|1
1636428870000|2021-11-09 03:34:30|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|0
1636428890000|2021-11-09 03:34:50|5786.7|5780.7|5786.7|5780.7|5787.2|5781.2|5786.7|5780.7|3
1636428900000|2021-11-09 03:35:00|5787.2|5781.2|5785.8|5779.8|5787.2|5781.2|5785.8|5779.8|1
1636428920000|2021-11-09 03:35:20|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|0
1636428960000|2021-11-09 03:36:00|5785.8|5779.8|5785.9|5779.9|5785.9|5779.9|5785.8|5779.8|0
1636428970000|2021-11-09 03:36:10|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|0
1636428980000|2021-11-09 03:36:20|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|5786.8|5780.8|0
1636429020000|2021-11-09 03:37:00|||||||||1
1636429030000|2021-11-09 03:37:10|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|2
1636429110000|2021-11-09 03:38:30|5785.9|5779.9|5786.2|5780.2|5786.2|5780.2|5785.9|5779.9|3
1636429120000|2021-11-09 03:38:40|5785.9|5779.9|5786.3|5780.3|5786.3|5780.3|5785.9|5779.9|0
1636429130000|2021-11-09 03:38:50|5786.2|5780.2|5785.8|5779.8|5786.2|5780.2|5785.8|5779.8|0
1636429140000|2021-11-09 03:39:00|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|0
1636429200000|2021-11-09 03:40:00|5784.3|5778.3|5784.3|5778.3|5785.3|5779.3|5784.3|5778.3|16
1636429210000|2021-11-09 03:40:10|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1636429230000|2021-11-09 03:40:30|5784.3|5778.3|5784.4|5778.4|5784.8|5778.8|5784.3|5778.3|0
1636429260000|2021-11-09 03:41:00|5783.9|5777.9|5783.9|5777.9|5784.3|5778.3|5783.7|5777.7|2
1636429270000|2021-11-09 03:41:10|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|2
1636429320000|2021-11-09 03:42:00|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|0
1636429330000|2021-11-09 03:42:10|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|0
1636429370000|2021-11-09 03:42:50|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|1
1636429380000|2021-11-09 03:43:00|5786.3|5780.3|5785.8|5779.8|5786.3|5780.3|5785.8|5779.8|0
1636429410000|2021-11-09 03:43:30|||||||||1
1636429440000|2021-11-09 03:44:00|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.2|5779.2|1
1636429450000|2021-11-09 03:44:10|5785.2|5779.2|5785.3|5779.3|5785.3|5779.3|5784.8|5778.8|0
1636429460000|2021-11-09 03:44:20|5785.2|5779.2|5785.3|5779.3|5785.3|5779.3|5784.8|5778.8|0
1636429470000|2021-11-09 03:44:30|5785.2|5779.2|5784.3|5778.3|5785.2|5779.2|5784.3|5778.3|0
1636429500000|2021-11-09 03:45:00|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|0
1636429510000|2021-11-09 03:45:10|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|0
1636429520000|2021-11-09 03:45:20|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|0
1636429540000|2021-11-09 03:45:40|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|0
1636429550000|2021-11-09 03:45:50|5783.1|5777.1|5782.3|5776.3|5783.1|5777.1|5782.3|5776.3|1
1636429560000|2021-11-09 03:46:00|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1636429590000|2021-11-09 03:46:30|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|7
1636429600000|2021-11-09 03:46:40|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|0
1636429610000|2021-11-09 03:46:50|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1636429620000|2021-11-09 03:47:00|5785.4|5779.4|5784.8|5778.8|5785.4|5779.4|5784.8|5778.8|1
1636429650000|2021-11-09 03:47:30|5784.9|5778.9|5785.8|5779.8|5785.8|5779.8|5784.9|5778.9|0
1636429680000|2021-11-09 03:48:00|5785.3|5779.3|5784.7|5778.7|5785.8|5779.8|5784.7|5778.7|2
1636429690000|2021-11-09 03:48:10|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|0
1636429710000|2021-11-09 03:48:30|5783.8|5777.8|5784.3|5778.3|5784.3|5778.3|5783.8|5777.8|0
1636429730000|2021-11-09 03:48:50|5784.2|5778.2|5784.3|5778.3|5784.3|5778.3|5784.2|5778.2|0
1636429770000|2021-11-09 03:49:30|5784.4|5778.4|5784.8|5778.8|5784.8|5778.8|5784.4|5778.4|0
1636429780000|2021-11-09 03:49:40|5783.3|5777.3|5784.3|5778.3|5784.3|5778.3|5783.3|5777.3|1
1636429790000|2021-11-09 03:49:50|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.3|5778.3|0
1636429800000|2021-11-09 03:50:00|5784.3|5778.3|5783.8|5777.8|5784.3|5778.3|5783.8|5777.8|0
1636429850000|2021-11-09 03:50:50|5783.7|5777.7|5783.9|5777.9|5783.9|5777.9|5783.7|5777.7|0
1636429860000|2021-11-09 03:51:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5783.3|5777.3|0
1636429910000|2021-11-09 03:51:50|||||||||1
1636429970000|2021-11-09 03:52:50|5783.4|5777.4|5783.3|5777.3|5783.8|5777.8|5783.3|5777.3|1
1636429980000|2021-11-09 03:53:00|5782.3|5776.3|5783.8|5777.8|5783.8|5777.8|5782.3|5776.3|1
1636430000000|2021-11-09 03:53:20|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1636430010000|2021-11-09 03:53:30|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|0
1636430070000|2021-11-09 03:54:30|5783.3|5777.3|5782.8|5776.8|5783.3|5777.3|5782.3|5776.3|1
1636430090000|2021-11-09 03:54:50|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|1
1636430100000|2021-11-09 03:55:00|||||||||1
1636430110000|2021-11-09 03:55:10|5782.8|5776.8|5782.8|5776.8|5783.3|5777.3|5782.8|5776.8|0
1636430130000|2021-11-09 03:55:30|5783.7|5777.7|5783.8|5777.8|5783.8|5777.8|5783.7|5777.7|0
1636430180000|2021-11-09 03:56:20|5783.9|5777.9|5784.3|5778.3|5784.3|5778.3|5783.9|5777.9|0
1636430290000|2021-11-09 03:58:10|5784.4|5778.4|5786.3|5780.3|5786.3|5780.3|5784.4|5778.4|1
1636430300000|2021-11-09 03:58:20|5786.2|5780.2|5786.3|5780.3|5786.3|5780.3|5785.8|5779.8|0
1636430320000|2021-11-09 03:58:40|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1636430400000|2021-11-09 04:00:00|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|1
1636430410000|2021-11-09 04:00:10|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1636430460000|2021-11-09 04:01:00|5785.6|5779.6|5785.3|5779.3|5785.6|5779.6|5785.3|5779.3|1
1636430480000|2021-11-09 04:01:20|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1636430500000|2021-11-09 04:01:40|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|1
1636430510000|2021-11-09 04:01:50|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|1
1636430520000|2021-11-09 04:02:00|5784.3|5778.3|5783.8|5777.8|5784.3|5778.3|5783.8|5777.8|0
1636430550000|2021-11-09 04:02:30|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|1
1636430570000|2021-11-09 04:02:50|5784.4|5778.4|5784.8|5778.8|5784.8|5778.8|5784.4|5778.4|0
1636430610000|2021-11-09 04:03:30|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|1
1636430640000|2021-11-09 04:04:00|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|5784.7|5778.7|0
1636430690000|2021-11-09 04:04:50|5785.2|5779.2|5785.3|5779.3|5785.3|5779.3|5785.2|5779.2|1
1636430710000|2021-11-09 04:05:10|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1636430720000|2021-11-09 04:05:20|5784.7|5778.7|5784.3|5778.3|5784.7|5778.7|5784.3|5778.3|0
1636430740000|2021-11-09 04:05:40|5783.8|5777.8|5784.3|5778.3|5784.3|5778.3|5783.8|5777.8|0
1636430760000|2021-11-09 04:06:00|5783.9|5777.9|5783.8|5777.8|5783.9|5777.9|5783.8|5777.8|0
1636430810000|2021-11-09 04:06:50|5784.2|5778.2|5784.3|5778.3|5784.3|5778.3|5784.2|5778.2|1
1636430820000|2021-11-09 04:07:00|5783.8|5777.8|5782.7|5776.7|5783.8|5777.8|5782.7|5776.7|1
1636430920000|2021-11-09 04:08:40|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1636431020000|2021-11-09 04:10:20|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5
1636431190000|2021-11-09 04:13:10|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|2
1636431230000|2021-11-09 04:13:50|||||||||1
1636431260000|2021-11-09 04:14:20|5781.7|5775.7|5781.8|5775.8|5781.8|5775.8|5781.7|5775.7|0
1636431300000|2021-11-09 04:15:00|5781.4|5775.4|5781.8|5775.8|5781.8|5775.8|5781.3|5775.3|1
1636431410000|2021-11-09 04:16:50|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|0
1636431420000|2021-11-09 04:17:00|5781.2|5775.2|5781.3|5775.3|5781.3|5775.3|5781.2|5775.2|0
1636431430000|2021-11-09 04:17:10|5781.2|5775.2|5781.3|5775.3|5781.3|5775.3|5781.2|5775.2|0
1636431460000|2021-11-09 04:17:40|5780.8|5774.8|5780.3|5774.3|5780.8|5774.8|5780.3|5774.3|0
1636431470000|2021-11-09 04:17:50|5780.8|5774.8|5781.3|5775.3|5781.3|5775.3|5780.8|5774.8|0
1636431530000|2021-11-09 04:18:50|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|0
1636431540000|2021-11-09 04:19:00|5781.1|5775.1|5781.3|5775.3|5781.3|5775.3|5781.1|5775.1|3
1636431670000|2021-11-09 04:21:10|5781.2|5775.2|5780.9|5774.9|5781.2|5775.2|5780.9|5774.9|0
1636431690000|2021-11-09 04:21:30|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|0
1636431710000|2021-11-09 04:21:50|5780.8|5774.8|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|0
1636431950000|2021-11-09 04:25:50|5784.3|5778.3|5784.8|5778.8|5784.8|5778.8|5784.3|5778.3|3
1636432040000|2021-11-09 04:27:20|5784.7|5778.7|5782.8|5776.8|5784.7|5778.7|5782.8|5776.8|1
1636432080000|2021-11-09 04:28:00|5783.2|5777.2|5783.3|5777.3|5783.3|5777.3|5783.2|5777.2|0
1636432130000|2021-11-09 04:28:50|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1636432140000|2021-11-09 04:29:00|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|1
1636432160000|2021-11-09 04:29:20|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1636432210000|2021-11-09 04:30:10|5783.3|5777.3|5783.8|5777.8|5783.8|5777.8|5783.3|5777.3|0
1636432230000|2021-11-09 04:30:30|5783.3|5777.3|5783.2|5777.2|5783.3|5777.3|5783.2|5777.2|0
1636432240000|2021-11-09 04:30:40|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1636432250000|2021-11-09 04:30:50|5783.3|5777.3|5783.8|5777.8|5783.8|5777.8|5783.3|5777.3|2
1636432270000|2021-11-09 04:31:10|5783.7|5777.7|5782.8|5776.8|5783.7|5777.7|5782.8|5776.8|0
1636432280000|2021-11-09 04:31:20|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1636432290000|2021-11-09 04:31:30|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|0
1636432300000|2021-11-09 04:31:40|5782.1|5776.1|5782.7|5776.7|5782.7|5776.7|5782.1|5776.1|4
1636432420000|2021-11-09 04:33:40|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1636432470000|2021-11-09 04:34:30|5781.7|5775.7|5782.3|5776.3|5782.3|5776.3|5781.3|5775.3|1
1636432490000|2021-11-09 04:34:50|5782.7|5776.7|5782.7|5776.7|5782.8|5776.8|5782.7|5776.7|0
1636432500000|2021-11-09 04:35:00|5782.3|5776.3|5782.2|5776.2|5782.3|5776.3|5782.2|5776.2|0
1636432540000|2021-11-09 04:35:40|5783.3|5777.3|5782.7|5776.7|5783.3|5777.3|5782.7|5776.7|2
1636432570000|2021-11-09 04:36:10|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1636432680000|2021-11-09 04:38:00|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|5781.3|5775.3|0
1636432720000|2021-11-09 04:38:40|5781.4|5775.4|5781.4|5775.4|5781.8|5775.8|5781.3|5775.3|0
1636432730000|2021-11-09 04:38:50|5781.7|5775.7|5781.3|5775.3|5781.8|5775.8|5781.3|5775.3|0
1636432740000|2021-11-09 04:39:00|5782.2|5776.2|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1636432790000|2021-11-09 04:39:50|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1636432920000|2021-11-09 04:42:00|5782.3|5776.3|5783.3|5777.3|5784.3|5778.3|5782.3|5776.3|6
1636432940000|2021-11-09 04:42:20|5783.2|5777.2|5782.8|5776.8|5783.2|5777.2|5782.8|5776.8|0
1636432960000|2021-11-09 04:42:40|5783.3|5777.3|5784.3|5778.3|5784.3|5778.3|5783.3|5777.3|0
1636432970000|2021-11-09 04:42:50|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|0
1636432980000|2021-11-09 04:43:00|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|0
1636433010000|2021-11-09 04:43:30|5784.2|5778.2|5783.8|5777.8|5784.2|5778.2|5783.8|5777.8|0
1636433020000|2021-11-09 04:43:40|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|0
1636433030000|2021-11-09 04:43:50|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1636433210000|2021-11-09 04:46:50|5785.3|5779.3|5785.2|5779.2|5785.3|5779.3|5784.8|5778.8|0
1636433220000|2021-11-09 04:47:00|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|0
1636433310000|2021-11-09 04:48:30|5784.7|5778.7|5784.8|5778.8|5784.8|5778.8|5784.7|5778.7|0
1636433370000|2021-11-09 04:49:30|5784.3|5778.3|5784.8|5778.8|5784.8|5778.8|5784.3|5778.3|0
1636433390000|2021-11-09 04:49:50|5784.7|5778.7|5784.3|5778.3|5784.7|5778.7|5784.3|5778.3|0
1636433400000|2021-11-09 04:50:00|5783.4|5777.4|5782.3|5776.3|5783.4|5777.4|5782.3|5776.3|1
1636433410000|2021-11-09 04:50:10|5781.4|5775.4|5781.4|5775.4|5781.4|5775.4|5781.4|5775.4|0
1636433430000|2021-11-09 04:50:30|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|0
1636433500000|2021-11-09 04:51:40|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|5782.3|5776.3|0
1636433550000|2021-11-09 04:52:30|5782.4|5776.4|5783.3|5777.3|5783.3|5777.3|5782.4|5776.4|0
1636433560000|2021-11-09 04:52:40|5782.9|5776.9|5782.8|5776.8|5782.9|5776.9|5782.8|5776.8|0
1636433620000|2021-11-09 04:53:40|5783.3|5777.3|5782.8|5776.8|5783.3|5777.3|5782.8|5776.8|0
1636433700000|2021-11-09 04:55:00|5782.4|5776.4|5782.3|5776.3|5782.4|5776.4|5782.3|5776.3|0
1636433940000|2021-11-09 04:59:00|5779.8|5773.8|5779.2|5773.2|5779.8|5773.8|5779.2|5773.2|9
1636434000000|2021-11-09 05:00:00|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|0
1636434030000|2021-11-09 05:00:30|||||||||2
1636434240000|2021-11-09 05:04:00|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|8
1636434330000|2021-11-09 05:05:30|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1636434340000|2021-11-09 05:05:40|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|0
1636434370000|2021-11-09 05:06:10|5778.7|5772.7|5777.8|5771.8|5778.7|5772.7|5777.8|5771.8|1
1636434570000|2021-11-09 05:09:30|5778.7|5772.7|5778.3|5772.3|5778.7|5772.7|5778.3|5772.3|1
1636434640000|2021-11-09 05:10:40|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|0
1636434740000|2021-11-09 05:12:20|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1636434840000|2021-11-09 05:14:00|||||||||2
1636434880000|2021-11-09 05:14:40|5778.7|5772.7|5778.8|5772.8|5778.8|5772.8|5778.7|5772.7|0
1636434980000|2021-11-09 05:16:20|5778.7|5772.7|5778.8|5772.8|5778.8|5772.8|5778.7|5772.7|0
1636434990000|2021-11-09 05:16:30|5778.7|5772.7|5778.3|5772.3|5778.7|5772.7|5778.3|5772.3|0
1636435120000|2021-11-09 05:18:40|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1636435200000|2021-11-09 05:20:00|||||||||4
1636435220000|2021-11-09 05:20:20|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|0
1636435370000|2021-11-09 05:22:50|5778.4|5772.4|5778.3|5772.3|5778.4|5772.4|5778.3|5772.3|1
1636435440000|2021-11-09 05:24:00|||||||||1
1636435470000|2021-11-09 05:24:30|||||||||1
1636435530000|2021-11-09 05:25:30|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1636435540000|2021-11-09 05:25:40|5778.3|5772.3|5777.8|5771.8|5778.3|5772.3|5777.8|5771.8|0
1636435550000|2021-11-09 05:25:50|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|3
1636435560000|2021-11-09 05:26:00|||||||||1
1636435570000|2021-11-09 05:26:10|5777.4|5771.4|5777.8|5771.8|5777.8|5771.8|5777.4|5771.4|29
1636435630000|2021-11-09 05:27:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1636435700000|2021-11-09 05:28:20|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|10
1636435790000|2021-11-09 05:29:50|||||||||2
1636435800000|2021-11-09 05:30:00|5776.5|5770.5|5774.7|5768.7|5776.5|5770.5|5774.7|5768.7|24
1636435810000|2021-11-09 05:30:10|5774.2|5768.2|5772.9|5766.9|5774.2|5768.2|5772.5|5766.5|23
1636435820000|2021-11-09 05:30:20|||||||||1
1636435840000|2021-11-09 05:30:40|||||||||2
1636435850000|2021-11-09 05:30:50|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|1
1636435860000|2021-11-09 05:31:00|||||||||4
1636435870000|2021-11-09 05:31:10|5773|5767|5773|5767|5773|5767|5773|5767|4
1636435880000|2021-11-09 05:31:20|||||||||1
1636435890000|2021-11-09 05:31:30|5772.5|5766.5|5772.4|5766.4|5772.5|5766.5|5772.4|5766.4|1
1636435900000|2021-11-09 05:31:40|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1636435910000|2021-11-09 05:31:50|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|0
1636435920000|2021-11-09 05:32:00|||||||||3
1636435930000|2021-11-09 05:32:10|5772.5|5766.5|5772.4|5766.4|5772.5|5766.5|5772.4|5766.4|1
1636435940000|2021-11-09 05:32:20|||||||||2
1636435950000|2021-11-09 05:32:30|5772|5766|5772.4|5766.4|5772.5|5766.5|5772|5766|6
1636435960000|2021-11-09 05:32:40|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772|5766|8
1636435980000|2021-11-09 05:33:00|5772.4|5766.4|5772|5766|5772.4|5766.4|5772|5766|4
1636435990000|2021-11-09 05:33:10|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5
1636436030000|2021-11-09 05:33:50|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|17
1636436040000|2021-11-09 05:34:00|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5
1636436050000|2021-11-09 05:34:10|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|0
1636436090000|2021-11-09 05:34:50|||||||||9
1636436100000|2021-11-09 05:35:00|5772.9|5766.9|5773.4|5767.4|5773.4|5767.4|5772.4|5766.4|8
1636436110000|2021-11-09 05:35:10|5773.5|5767.5|5773.9|5767.9|5773.9|5767.9|5773.5|5767.5|1
1636436120000|2021-11-09 05:35:20|5774.4|5768.4|5772.9|5766.9|5774.4|5768.4|5772.9|5766.9|6
1636436130000|2021-11-09 05:35:30|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1636436140000|2021-11-09 05:35:40|5773.1|5767.1|5773.4|5767.4|5773.7|5767.7|5772.9|5766.9|1
1636436150000|2021-11-09 05:35:50|5773.3|5767.3|5773.4|5767.4|5773.4|5767.4|5772.9|5766.9|2
1636436160000|2021-11-09 05:36:00|5773.8|5767.8|5773.9|5767.9|5773.9|5767.9|5773.8|5767.8|0
1636436170000|2021-11-09 05:36:10|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636436190000|2021-11-09 05:36:30|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5772.9|5766.9|0
1636436200000|2021-11-09 05:36:40|5772.9|5766.9|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636436210000|2021-11-09 05:36:50|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|0
1636436220000|2021-11-09 05:37:00|5772.9|5766.9|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636436230000|2021-11-09 05:37:10|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1636436260000|2021-11-09 05:37:40|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|0
1636436270000|2021-11-09 05:37:50|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|1
1636436280000|2021-11-09 05:38:00|5773|5767|5773|5767|5773|5767|5773|5767|0
1636436290000|2021-11-09 05:38:10|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|2
1636436300000|2021-11-09 05:38:20|||||||||1
1636436330000|2021-11-09 05:38:50|5772.6|5766.6|5772.5|5766.5|5773|5767|5772.5|5766.5|1
1636436350000|2021-11-09 05:39:10|5772.4|5766.4|5772.5|5766.5|5772.5|5766.5|5772|5766|2
1636436380000|2021-11-09 05:39:40|5773|5767|5773.9|5767.9|5773.9|5767.9|5773|5767|3
1636436390000|2021-11-09 05:39:50|5774.4|5768.4|5773.9|5767.9|5774.4|5768.4|5773.9|5767.9|1
1636436400000|2021-11-09 05:40:00|5773.4|5767.4|5773.9|5767.9|5773.9|5767.9|5773.4|5767.4|1
1636436410000|2021-11-09 05:40:10|5773.8|5767.8|5773.4|5767.4|5773.9|5767.9|5773.4|5767.4|0
1636436420000|2021-11-09 05:40:20|5773.9|5767.9|5773.4|5767.4|5773.9|5767.9|5773.4|5767.4|0
1636436430000|2021-11-09 05:40:30|5773.9|5767.9|5773.8|5767.8|5773.9|5767.9|5773.8|5767.8|0
1636436440000|2021-11-09 05:40:40|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636436460000|2021-11-09 05:41:00|5773.4|5767.4|5773.4|5767.4|5773.9|5767.9|5773.2|5767.2|1
1636436470000|2021-11-09 05:41:10|5773.5|5767.5|5775.3|5769.3|5775.5|5769.5|5773.5|5767.5|7
1636436480000|2021-11-09 05:41:20|5774.9|5768.9|5774.8|5768.8|5774.9|5768.9|5774.4|5768.4|0
1636436490000|2021-11-09 05:41:30|5774.4|5768.4|5774|5768|5774.9|5768.9|5774|5768|1
1636436500000|2021-11-09 05:41:40|5774.4|5768.4|5773.9|5767.9|5774.4|5768.4|5773.9|5767.9|0
1636436520000|2021-11-09 05:42:00|5773.8|5767.8|5772.9|5766.9|5773.8|5767.8|5772.9|5766.9|0
1636436560000|2021-11-09 05:42:40|5772.8|5766.8|5772.1|5766.1|5772.9|5766.9|5772.1|5766.1|0
1636436570000|2021-11-09 05:42:50|5772.9|5766.9|5773.9|5767.9|5773.9|5767.9|5772.9|5766.9|0
1636436580000|2021-11-09 05:43:00|5774|5768|5774.4|5768.4|5774.4|5768.4|5774|5768|0
1636436590000|2021-11-09 05:43:10|5774.3|5768.3|5772.9|5766.9|5774.3|5768.3|5772.9|5766.9|1
1636436600000|2021-11-09 05:43:20|||||||||1
1636436610000|2021-11-09 05:43:30|5773.9|5767.9|5773.4|5767.4|5773.9|5767.9|5772.9|5766.9|2
1636436620000|2021-11-09 05:43:40|5773.5|5767.5|5774.4|5768.4|5774.9|5768.9|5773.5|5767.5|1
1636436630000|2021-11-09 05:43:50|5774.3|5768.3|5773.4|5767.4|5774.3|5768.3|5773.4|5767.4|2
1636436640000|2021-11-09 05:44:00|5773|5767|5773|5767|5773|5767|5773|5767|0
1636436650000|2021-11-09 05:44:10|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636436660000|2021-11-09 05:44:20|5773|5767|5773|5767|5773|5767|5773|5767|1
1636436670000|2021-11-09 05:44:30|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|0
1636436680000|2021-11-09 05:44:40|5772.8|5766.8|5773|5767|5773|5767|5772|5766|1
1636436700000|2021-11-09 05:45:00|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636436720000|2021-11-09 05:45:20|5773.6|5767.6|5773|5767|5773.6|5767.6|5773|5767|0
1636436730000|2021-11-09 05:45:30|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1636436750000|2021-11-09 05:45:50|5773.2|5767.2|5773.5|5767.5|5773.5|5767.5|5772.8|5766.8|2
1636436760000|2021-11-09 05:46:00|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|1
1636436780000|2021-11-09 05:46:20|5775|5769|5775.9|5769.9|5775.9|5769.9|5775|5769|3
1636436790000|2021-11-09 05:46:30|5776.4|5770.4|5775.9|5769.9|5777.4|5771.4|5775.9|5769.9|0
1636436800000|2021-11-09 05:46:40|5776.3|5770.3|5776.4|5770.4|5776.4|5770.4|5776.3|5770.3|4
1636436810000|2021-11-09 05:46:50|5776.9|5770.9|5776.9|5770.9|5777.4|5771.4|5776.4|5770.4|0
1636436820000|2021-11-09 05:47:00|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1636436830000|2021-11-09 05:47:10|5777.5|5771.5|5777.5|5771.5|5777.9|5771.9|5777.4|5771.4|5
1636436840000|2021-11-09 05:47:20|5778|5772|5778.5|5772.5|5778.5|5772.5|5778|5772|1
1636436850000|2021-11-09 05:47:30|5778.4|5772.4|5777.9|5771.9|5778.4|5772.4|5777.9|5771.9|0
1636436860000|2021-11-09 05:47:40|5778|5772|5777.9|5771.9|5778|5772|5777.9|5771.9|0
1636436880000|2021-11-09 05:48:00|5777.6|5771.6|5777.4|5771.4|5777.8|5771.8|5777.4|5771.4|5
1636436890000|2021-11-09 05:48:10|5777.5|5771.5|5777.4|5771.4|5777.5|5771.5|5777.4|5771.4|0
1636436900000|2021-11-09 05:48:20|5777.9|5771.9|5777.5|5771.5|5778|5772|5777.5|5771.5|0
1636436910000|2021-11-09 05:48:30|5777.4|5771.4|5777.6|5771.6|5778.1|5772.1|5776.4|5770.4|2
1636436920000|2021-11-09 05:48:40|5777.7|5771.7|5778.1|5772.1|5778.1|5772.1|5777.7|5771.7|0
1636436940000|2021-11-09 05:49:00|5778|5772|5777.6|5771.6|5778|5772|5777.6|5771.6|0
1636436950000|2021-11-09 05:49:10|5777.5|5771.5|5776|5770|5777.5|5771.5|5776|5770|1
1636436970000|2021-11-09 05:49:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1636436980000|2021-11-09 05:49:40|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|5
1636436990000|2021-11-09 05:49:50|5775|5769|5775|5769|5775.1|5769.1|5775|5769|0
1636437000000|2021-11-09 05:50:00|5775.5|5769.5|5776.6|5770.6|5777.6|5771.6|5775.5|5769.5|21
1636437010000|2021-11-09 05:50:10|5776.5|5770.5|5777.2|5771.2|5777.6|5771.6|5776.1|5770.1|0
1636437020000|2021-11-09 05:50:20|5778|5772|5777.1|5771.1|5778.6|5772.6|5777.1|5771.1|1
1636437030000|2021-11-09 05:50:30|5776.6|5770.6|5776.6|5770.6|5776.7|5770.7|5776.6|5770.6|0
1636437040000|2021-11-09 05:50:40|5776.1|5770.1|5776.6|5770.6|5777.6|5771.6|5775.6|5769.6|3
1636437050000|2021-11-09 05:50:50|5776.5|5770.5|5776.1|5770.1|5776.5|5770.5|5776.1|5770.1|1
1636437060000|2021-11-09 05:51:00|5776.2|5770.2|5777.1|5771.1|5777.1|5771.1|5776.1|5770.1|1
1636437070000|2021-11-09 05:51:10|5776.6|5770.6|5776.6|5770.6|5778|5772|5776.6|5770.6|1
1636437090000|2021-11-09 05:51:30|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1636437110000|2021-11-09 05:51:50|5777.5|5771.5|5776.6|5770.6|5777.5|5771.5|5776.6|5770.6|3
1636437120000|2021-11-09 05:52:00|5776.5|5770.5|5776.1|5770.1|5776.5|5770.5|5776.1|5770.1|0
1636437130000|2021-11-09 05:52:10|5775.6|5769.6|5774.1|5768.1|5776.1|5770.1|5774.1|5768.1|3
1636437140000|2021-11-09 05:52:20|5773.6|5767.6|5774.1|5768.1|5774.1|5768.1|5773.6|5767.6|1
1636437150000|2021-11-09 05:52:30|5774|5768|5771.6|5765.6|5774|5768|5771.6|5765.6|4
1636437160000|2021-11-09 05:52:40|5772.4|5766.4|5773.4|5767.4|5773.4|5767.4|5772.1|5766.1|9
1636437170000|2021-11-09 05:52:50|5773.2|5767.2|5773.4|5767.4|5773.4|5767.4|5773.2|5767.2|5
1636437180000|2021-11-09 05:53:00|5774.2|5768.2|5774.4|5768.4|5774.4|5768.4|5774.2|5768.2|0
1636437190000|2021-11-09 05:53:10|5773.5|5767.5|5772.4|5766.4|5773.5|5767.5|5772.4|5766.4|0
1636437200000|2021-11-09 05:53:20|||||||||3
1636437210000|2021-11-09 05:53:30|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5
1636437230000|2021-11-09 05:53:50|5772.9|5766.9|5773.4|5767.4|5773.4|5767.4|5772.9|5766.9|0
1636437240000|2021-11-09 05:54:00|5772.9|5766.9|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636437250000|2021-11-09 05:54:10|5773.3|5767.3|5773.9|5767.9|5773.9|5767.9|5773.3|5767.3|0
1636437260000|2021-11-09 05:54:20|5773.8|5767.8|5772.9|5766.9|5773.8|5767.8|5772.9|5766.9|0
1636437270000|2021-11-09 05:54:30|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636437280000|2021-11-09 05:54:40|5773.3|5767.3|5773.4|5767.4|5773.4|5767.4|5773.3|5767.3|0
1636437300000|2021-11-09 05:55:00|||||||||5
1636437310000|2021-11-09 05:55:10|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|0
1636437340000|2021-11-09 05:55:40|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|0
1636437350000|2021-11-09 05:55:50|5773.5|5767.5|5773.9|5767.9|5773.9|5767.9|5773.5|5767.5|0
1636437370000|2021-11-09 05:56:10|5773.4|5767.4|5773.4|5767.4|5773.9|5767.9|5773.4|5767.4|0
1636437380000|2021-11-09 05:56:20|5772.9|5766.9|5773|5767|5773|5767|5772.9|5766.9|4
1636437390000|2021-11-09 05:56:30|5773.4|5767.4|5773.9|5767.9|5773.9|5767.9|5772|5766|0
1636437420000|2021-11-09 05:57:00|5774.4|5768.4|5775.9|5769.9|5775.9|5769.9|5773.9|5767.9|1
1636437440000|2021-11-09 05:57:20|5776|5770|5776|5770|5776|5770|5776|5770|0
1636437450000|2021-11-09 05:57:30|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|1
1636437470000|2021-11-09 05:57:50|5777.4|5771.4|5777.9|5771.9|5777.9|5771.9|5777.4|5771.4|0
1636437480000|2021-11-09 05:58:00|5775.5|5769.5|5774|5768|5775.5|5769.5|5774|5768|3
1636437490000|2021-11-09 05:58:10|5772|5766|5772.4|5766.4|5774|5768|5772|5766|6
1636437500000|2021-11-09 05:58:20|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|0
1636437510000|2021-11-09 05:58:30|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636437530000|2021-11-09 05:58:50|5774|5768|5774|5768|5774|5768|5774|5768|0
1636437540000|2021-11-09 05:59:00|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|0
1636437550000|2021-11-09 05:59:10|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5
1636437570000|2021-11-09 05:59:30|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5
1636437580000|2021-11-09 05:59:40|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|0
1636437600000|2021-11-09 06:00:00|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636437610000|2021-11-09 06:00:10|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|5
1636437620000|2021-11-09 06:00:20|5773.4|5767.4|5772.9|5766.9|5773.4|5767.4|5772.9|5766.9|0
1636437630000|2021-11-09 06:00:30|5773.3|5767.3|5773.4|5767.4|5773.4|5767.4|5773.3|5767.3|0
1636437670000|2021-11-09 06:01:10|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636437680000|2021-11-09 06:01:20|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|5773.4|5767.4|0
1636437690000|2021-11-09 06:01:30|5772.9|5766.9|5772.9|5766.9|5773.5|5767.5|5772.9|5766.9|1
1636437700000|2021-11-09 06:01:40|5772.8|5766.8|5773.4|5767.4|5773.5|5767.5|5772.8|5766.8|3
1636437720000|2021-11-09 06:02:00|5772.9|5766.9|5772.9|5766.9|5773.5|5767.5|5772.9|5766.9|18
1636437740000|2021-11-09 06:02:20|5773.5|5767.5|5774.3|5768.3|5774.4|5768.4|5772.9|5766.9|5
1636437750000|2021-11-09 06:02:30|5773.9|5767.9|5774.4|5768.4|5774.4|5768.4|5773.9|5767.9|0
1636437770000|2021-11-09 06:02:50|5774.3|5768.3|5774.4|5768.4|5774.8|5768.8|5774.3|5768.3|0
1636437810000|2021-11-09 06:03:30|5774|5768|5774|5768|5774|5768|5774|5768|0
1636437820000|2021-11-09 06:03:40|5773.9|5767.9|5774.4|5768.4|5774.4|5768.4|5773.9|5767.9|0
1636437830000|2021-11-09 06:03:50|5774.9|5768.9|5776.5|5770.5|5776.5|5770.5|5774.9|5768.9|4
1636437840000|2021-11-09 06:04:00|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|0
1636437850000|2021-11-09 06:04:10|5777|5771|5776.9|5770.9|5777|5771|5776.9|5770.9|0
1636437860000|2021-11-09 06:04:20|5776.8|5770.8|5776.4|5770.4|5777|5771|5776.4|5770.4|0
1636437880000|2021-11-09 06:04:40|5775.6|5769.6|5775.4|5769.4|5775.6|5769.6|5775.4|5769.4|0
1636437920000|2021-11-09 06:05:20|5775.9|5769.9|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|0
1636437930000|2021-11-09 06:05:30|5776|5770|5775.9|5769.9|5776|5770|5775.9|5769.9|0
1636437940000|2021-11-09 06:05:40|5776.3|5770.3|5776.4|5770.4|5776.6|5770.6|5776.3|5770.3|0
1636437970000|2021-11-09 06:06:10|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|1
1636437990000|2021-11-09 06:06:30|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|0
1636438000000|2021-11-09 06:06:40|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5
1636438010000|2021-11-09 06:06:50|5778.5|5772.5|5778.4|5772.4|5778.5|5772.5|5778.4|5772.4|1
1636438020000|2021-11-09 06:07:00|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|3
1636438040000|2021-11-09 06:07:20|5777.3|5771.3|5777.4|5771.4|5777.4|5771.4|5777.3|5771.3|0
1636438050000|2021-11-09 06:07:30|||||||||1
1636438070000|2021-11-09 06:07:50|5778|5772|5777.9|5771.9|5778|5772|5777.9|5771.9|1
1636438080000|2021-11-09 06:08:00|5777.4|5771.4|5777|5771|5777.4|5771.4|5775.7|5769.7|5
1636438090000|2021-11-09 06:08:10|5776.4|5770.4|5777.4|5771.4|5777.4|5771.4|5776.4|5770.4|0
1636438130000|2021-11-09 06:08:50|5777.9|5771.9|5778|5772|5778|5772|5777.9|5771.9|0
1636438140000|2021-11-09 06:09:00|5777.9|5771.9|5778.9|5772.9|5778.9|5772.9|5777.9|5771.9|0
1636438150000|2021-11-09 06:09:10|5779|5773|5781.9|5775.9|5782.4|5776.4|5779|5773|13
1636438160000|2021-11-09 06:09:20|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|1
1636438190000|2021-11-09 06:09:50|5781.9|5775.9|5781.8|5775.8|5782.4|5776.4|5781.8|5775.8|0
1636438200000|2021-11-09 06:10:00|5780.9|5774.9|5781.4|5775.4|5781.4|5775.4|5780.9|5774.9|0
1636438210000|2021-11-09 06:10:10|5781.5|5775.5|5781.9|5775.9|5782.8|5776.8|5781.5|5775.5|0
1636438230000|2021-11-09 06:10:30|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|0
1636438240000|2021-11-09 06:10:40|5783|5777|5783.9|5777.9|5783.9|5777.9|5782.9|5776.9|0
1636438250000|2021-11-09 06:10:50|5784.4|5778.4|5784.3|5778.3|5784.5|5778.5|5784.3|5778.3|2
1636438260000|2021-11-09 06:11:00|5784.4|5778.4|5784.7|5778.7|5784.9|5778.9|5784.4|5778.4|2
1636438270000|2021-11-09 06:11:10|5784.3|5778.3|5784.9|5778.9|5784.9|5778.9|5784.3|5778.3|1
1636438300000|2021-11-09 06:11:40|5785|5779|5786|5780|5786|5780|5785|5779|5
1636438320000|2021-11-09 06:12:00|5786.8|5780.8|5788.4|5782.4|5788.4|5782.4|5786.8|5780.8|2
1636438340000|2021-11-09 06:12:20|5788|5782|5788.9|5782.9|5788.9|5782.9|5787.4|5781.4|1
1636438350000|2021-11-09 06:12:30|5789.3|5783.3|5787.9|5781.9|5789.3|5783.3|5787.9|5781.9|2
1636438360000|2021-11-09 06:12:40|5788|5782|5787.9|5781.9|5788.4|5782.4|5787.8|5781.8|0
1636438370000|2021-11-09 06:12:50|5788.4|5782.4|5788.5|5782.5|5788.5|5782.5|5788.4|5782.4|1
1636438390000|2021-11-09 06:13:10|5788.4|5782.4|5787.4|5781.4|5788.4|5782.4|5787.4|5781.4|2
1636438440000|2021-11-09 06:14:00|5787|5781|5786.4|5780.4|5787|5781|5786.4|5780.4|0
1636438450000|2021-11-09 06:14:10|5786.3|5780.3|5785.9|5779.9|5786.3|5780.3|5785.5|5779.5|1
1636438460000|2021-11-09 06:14:20|5786|5780|5786|5780|5786|5780|5786|5780|0
1636438470000|2021-11-09 06:14:30|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1636438480000|2021-11-09 06:14:40|5786|5780|5785.9|5779.9|5786|5780|5785.9|5779.9|0
1636438500000|2021-11-09 06:15:00|5786|5780|5786.4|5780.4|5786.5|5780.5|5786|5780|0
1636438520000|2021-11-09 06:15:20|5786.3|5780.3|5785.9|5779.9|5786.3|5780.3|5785.5|5779.5|0
1636438530000|2021-11-09 06:15:30|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5783.9|5777.9|6
1636438550000|2021-11-09 06:15:50|5784.3|5778.3|5782.4|5776.4|5784.3|5778.3|5782.4|5776.4|1
1636438560000|2021-11-09 06:16:00|5781.4|5775.4|5781.9|5775.9|5781.9|5775.9|5781.4|5775.4|1
1636438570000|2021-11-09 06:16:10|5781.5|5775.5|5781.9|5775.9|5781.9|5775.9|5781.5|5775.5|1
1636438580000|2021-11-09 06:16:20|5781.8|5775.8|5781.4|5775.4|5781.9|5775.9|5781.4|5775.4|0
1636438590000|2021-11-09 06:16:30|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|0
1636438600000|2021-11-09 06:16:40|5781.2|5775.2|5780.9|5774.9|5781.2|5775.2|5780.5|5774.5|2
1636438610000|2021-11-09 06:16:50|5780.8|5774.8|5781.4|5775.4|5781.4|5775.4|5780.4|5774.4|0
1636438620000|2021-11-09 06:17:00|5781.3|5775.3|5780.9|5774.9|5781.3|5775.3|5780.4|5774.4|0
1636438630000|2021-11-09 06:17:10|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|0
1636438680000|2021-11-09 06:18:00|5780.5|5774.5|5781.4|5775.4|5781.4|5775.4|5780.5|5774.5|0
1636438720000|2021-11-09 06:18:40|5780.9|5774.9|5781.9|5775.9|5781.9|5775.9|5780.4|5774.4|1
1636438740000|2021-11-09 06:19:00|5781.4|5775.4|5781.9|5775.9|5781.9|5775.9|5781.4|5775.4|0
1636438750000|2021-11-09 06:19:10|5781.4|5775.4|5781.5|5775.5|5781.9|5775.9|5781.4|5775.4|0
1636438760000|2021-11-09 06:19:20|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|0
1636438770000|2021-11-09 06:19:30|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|1
1636438790000|2021-11-09 06:19:50|5784.4|5778.4|5784|5778|5784.4|5778.4|5783.9|5777.9|0
1636438800000|2021-11-09 06:20:00|5784.4|5778.4|5783.9|5777.9|5784.4|5778.4|5783.9|5777.9|0
1636438810000|2021-11-09 06:20:10|5784|5778|5784.4|5778.4|5784.4|5778.4|5784|5778|0
1636438820000|2021-11-09 06:20:20|5784.6|5778.6|5785|5779|5785|5779|5784.5|5778.5|0
1636438840000|2021-11-09 06:20:40|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|5785.5|5779.5|0
1636438860000|2021-11-09 06:21:00|5786.5|5780.5|5786|5780|5786.5|5780.5|5786|5780|0
1636438900000|2021-11-09 06:21:40|5786.1|5780.1|5788.9|5782.9|5788.9|5782.9|5786.1|5780.1|3
1636438910000|2021-11-09 06:21:50|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|0
1636438920000|2021-11-09 06:22:00|5790.5|5784.5|5790.2|5784.2|5791|5785|5790.2|5784.2|4
1636438930000|2021-11-09 06:22:10|5790.1|5784.1|5789.7|5783.7|5790.2|5784.2|5789.7|5783.7|1
1636438950000|2021-11-09 06:22:30|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|1
1636438960000|2021-11-09 06:22:40|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|0
1636438980000|2021-11-09 06:23:00|5787.3|5781.3|5786.6|5780.6|5787.3|5781.3|5786.6|5780.6|1
1636439030000|2021-11-09 06:23:50|5786.1|5780.1|5786.2|5780.2|5786.6|5780.6|5786.1|5780.1|0
1636439040000|2021-11-09 06:24:00|5786.6|5780.6|5787.6|5781.6|5787.6|5781.6|5786.6|5780.6|0
1636439050000|2021-11-09 06:24:10|5787.7|5781.7|5788.1|5782.1|5788.1|5782.1|5787.7|5781.7|0
1636439060000|2021-11-09 06:24:20|5788.2|5782.2|5789.1|5783.1|5789.1|5783.1|5788.2|5782.2|1
1636439070000|2021-11-09 06:24:30|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1636439080000|2021-11-09 06:24:40|5789.3|5783.3|5789.7|5783.7|5789.7|5783.7|5789.3|5783.3|0
1636439090000|2021-11-09 06:24:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1636439110000|2021-11-09 06:25:10|5789.1|5783.1|5789.2|5783.2|5789.2|5783.2|5788.6|5782.6|0
1636439120000|2021-11-09 06:25:20|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|0
1636439130000|2021-11-09 06:25:30|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|0
1636439140000|2021-11-09 06:25:40|5790.1|5784.1|5790.2|5784.2|5790.2|5784.2|5790|5784|0
1636439150000|2021-11-09 06:25:50|5790.6|5784.6|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|0
1636439160000|2021-11-09 06:26:00|5791|5785|5790.6|5784.6|5791|5785|5790.5|5784.5|1
1636439170000|2021-11-09 06:26:10|5790.5|5784.5|5791.6|5785.6|5791.6|5785.6|5790.5|5784.5|1
1636439180000|2021-11-09 06:26:20|5792|5786|5792.7|5786.7|5792.7|5786.7|5792|5786|3
1636439210000|2021-11-09 06:26:50|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|0
1636439220000|2021-11-09 06:27:00|5793.2|5787.2|5793.6|5787.6|5793.6|5787.6|5793.2|5787.2|4
1636439250000|2021-11-09 06:27:30|5793.7|5787.7|5794.2|5788.2|5794.2|5788.2|5793.7|5787.7|0
1636439260000|2021-11-09 06:27:40|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|0
1636439270000|2021-11-09 06:27:50|5794|5788|5794.2|5788.2|5794.2|5788.2|5793.1|5787.1|1
1636439280000|2021-11-09 06:28:00|5794|5788|5794|5788|5794|5788|5794|5788|0
1636439290000|2021-11-09 06:28:10|5794.1|5788.1|5794.1|5788.1|5794.2|5788.2|5794|5788|0
1636439300000|2021-11-09 06:28:20|5794|5788|5793.5|5787.5|5794|5788|5793.5|5787.5|1
1636439330000|2021-11-09 06:28:50|5793.4|5787.4|5790.6|5784.6|5793.4|5787.4|5790.6|5784.6|3
1636439340000|2021-11-09 06:29:00|5790.5|5784.5|5790|5784|5790.5|5784.5|5790|5784|0
1636439350000|2021-11-09 06:29:10|5789.5|5783.5|5786.1|5780.1|5789.5|5783.5|5786.1|5780.1|3
1636439360000|2021-11-09 06:29:20|5785.8|5779.8|5786.8|5780.8|5786.8|5780.8|5785.6|5779.6|3
1636439370000|2021-11-09 06:29:30|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|0
1636439380000|2021-11-09 06:29:40|5787.5|5781.5|5787.6|5781.6|5787.6|5781.6|5786.6|5780.6|0
1636439390000|2021-11-09 06:29:50|5787.8|5781.8|5788.1|5782.1|5788.6|5782.6|5787.6|5781.6|0
1636439400000|2021-11-09 06:30:00|5788.6|5782.6|5789|5783|5790.1|5784.1|5788.6|5782.6|0
1636439410000|2021-11-09 06:30:10|5789.4|5783.4|5788.6|5782.6|5789.6|5783.6|5788.6|5782.6|0
1636439420000|2021-11-09 06:30:20|5788.1|5782.1|5787.6|5781.6|5788.1|5782.1|5786.7|5780.7|0
1636439430000|2021-11-09 06:30:30|5788.1|5782.1|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|0
1636439440000|2021-11-09 06:30:40|5788|5782|5787.6|5781.6|5788|5782|5787.6|5781.6|0
1636439460000|2021-11-09 06:31:00|5787.1|5781.1|5788.6|5782.6|5788.6|5782.6|5787.1|5781.1|0
1636439470000|2021-11-09 06:31:10|5789.4|5783.4|5789.6|5783.6|5789.6|5783.6|5789.4|5783.4|0
1636439480000|2021-11-09 06:31:20|5789.7|5783.7|5789.6|5783.6|5790.6|5784.6|5789.6|5783.6|0
1636439490000|2021-11-09 06:31:30|5790|5784|5789.1|5783.1|5790.6|5784.6|5789.1|5783.1|0
1636439500000|2021-11-09 06:31:40|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1636439510000|2021-11-09 06:31:50|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|0
1636439520000|2021-11-09 06:32:00|5788.7|5782.7|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|0
1636439540000|2021-11-09 06:32:20|5788.6|5782.6|5788.5|5782.5|5789.1|5783.1|5788.2|5782.2|0
1636439550000|2021-11-09 06:32:30|5788.1|5782.1|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|0
1636439560000|2021-11-09 06:32:40|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|0
1636439570000|2021-11-09 06:32:50|5787.6|5781.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|0
1636439580000|2021-11-09 06:33:00|5787.6|5781.6|5786.6|5780.6|5787.6|5781.6|5786.1|5780.1|1
1636439590000|2021-11-09 06:33:10|5787.1|5781.1|5787.6|5781.6|5788.1|5782.1|5787.1|5781.1|1
1636439600000|2021-11-09 06:33:20|5788.1|5782.1|5788.6|5782.6|5788.6|5782.6|5788.1|5782.1|0
1636439610000|2021-11-09 06:33:30|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|0
1636439620000|2021-11-09 06:33:40|5787.6|5781.6|5786.2|5780.2|5787.6|5781.6|5786.2|5780.2|0
1636439630000|2021-11-09 06:33:50|5785.6|5779.6|5784.6|5778.6|5785.6|5779.6|5784.6|5778.6|1
1636439640000|2021-11-09 06:34:00|5784.7|5778.7|5784.6|5778.6|5785.1|5779.1|5784.6|5778.6|2
1636439650000|2021-11-09 06:34:10|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|2
1636439660000|2021-11-09 06:34:20|5783.5|5777.5|5784.1|5778.1|5784.1|5778.1|5783.1|5777.1|1
1636439690000|2021-11-09 06:34:50|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|0
1636439720000|2021-11-09 06:35:20|5784.7|5778.7|5784.6|5778.6|5785.1|5779.1|5784.6|5778.6|0
1636439740000|2021-11-09 06:35:40|5784.7|5778.7|5785.5|5779.5|5785.6|5779.6|5784.7|5778.7|1
1636439750000|2021-11-09 06:35:50|5784.6|5778.6|5785.7|5779.7|5785.7|5779.7|5784.1|5778.1|3
1636439760000|2021-11-09 06:36:00|5786.1|5780.1|5787.6|5781.6|5787.6|5781.6|5786.1|5780.1|1
1636439770000|2021-11-09 06:36:10|5784.7|5778.7|5785.1|5779.1|5785.1|5779.1|5784.7|5778.7|1
1636439780000|2021-11-09 06:36:20|5785.2|5779.2|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|0
1636439790000|2021-11-09 06:36:30|5785.7|5779.7|5784.2|5778.2|5786.1|5780.1|5784.2|5778.2|1
1636439800000|2021-11-09 06:36:40|5784.4|5778.4|5784.7|5778.7|5785.1|5779.1|5784.4|5778.4|2
1636439810000|2021-11-09 06:36:50|5785|5779|5784.6|5778.6|5785|5779|5784.6|5778.6|0
1636439820000|2021-11-09 06:37:00|5784.5|5778.5|5782.6|5776.6|5784.5|5778.5|5782.6|5776.6|1
1636439840000|2021-11-09 06:37:20|5783|5777|5783.5|5777.5|5783.5|5777.5|5783|5777|0
1636439850000|2021-11-09 06:37:30|5784|5778|5784|5778|5784|5778|5784|5778|0
1636439860000|2021-11-09 06:37:40|5784.4|5778.4|5784|5778|5784.4|5778.4|5784|5778|0
1636439870000|2021-11-09 06:37:50|5783.9|5777.9|5783|5777|5783.9|5777.9|5783|5777|0
1636439880000|2021-11-09 06:38:00|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|0
1636439890000|2021-11-09 06:38:10|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1636439900000|2021-11-09 06:38:20|5781|5775|5780.5|5774.5|5781|5775|5778.6|5772.6|3
1636439910000|2021-11-09 06:38:30|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|0
1636439930000|2021-11-09 06:38:50|5779.1|5773.1|5779.5|5773.5|5779.5|5773.5|5779.1|5773.1|1
1636439940000|2021-11-09 06:39:00|5778.9|5772.9|5778.4|5772.4|5778.9|5772.9|5777.5|5771.5|7
1636439950000|2021-11-09 06:39:10|5778.5|5772.5|5778.1|5772.1|5778.5|5772.5|5778|5772|0
1636439960000|2021-11-09 06:39:20|5778.5|5772.5|5776|5770|5778.5|5772.5|5776|5770|5
1636440010000|2021-11-09 06:40:10|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|0
1636440040000|2021-11-09 06:40:40|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|9
1636440060000|2021-11-09 06:41:00|5775.9|5769.9|5776|5770|5776|5770|5775.9|5769.9|0
1636440080000|2021-11-09 06:41:20|5775.8|5769.8|5775.8|5769.8|5775.9|5769.9|5775.8|5769.8|0
1636440090000|2021-11-09 06:41:30|5775.9|5769.9|5776|5770|5776|5770|5775.9|5769.9|0
1636440110000|2021-11-09 06:41:50|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|0
1636440120000|2021-11-09 06:42:00|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|0
1636440150000|2021-11-09 06:42:30|5776|5770|5776|5770|5776|5770|5776|5770|0
1636440160000|2021-11-09 06:42:40|5775.9|5769.9|5775|5769|5775.9|5769.9|5775|5769|0
1636440170000|2021-11-09 06:42:50|5774.9|5768.9|5775|5769|5775|5769|5774.9|5768.9|3
1636440190000|2021-11-09 06:43:10|5776.5|5770.5|5776.4|5770.4|5777|5771|5776.4|5770.4|0
1636440210000|2021-11-09 06:43:30|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|0
1636440220000|2021-11-09 06:43:40|5777|5771|5778.6|5772.6|5778.6|5772.6|5777|5771|8
1636440230000|2021-11-09 06:43:50|5778.7|5772.7|5779.5|5773.5|5779.5|5773.5|5778.7|5772.7|0
1636440240000|2021-11-09 06:44:00|5779|5773|5778.4|5772.4|5779.5|5773.5|5778.4|5772.4|5
1636440250000|2021-11-09 06:44:10|5778.5|5772.5|5778.4|5772.4|5778.5|5772.5|5778.4|5772.4|0
1636440270000|2021-11-09 06:44:30|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|0
1636440300000|2021-11-09 06:45:00|5777|5771|5777|5771|5777|5771|5777|5771|0
1636440320000|2021-11-09 06:45:20|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|0
1636440330000|2021-11-09 06:45:30|5777|5771|5777|5771|5777|5771|5777|5771|0
1636440340000|2021-11-09 06:45:40|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1636440350000|2021-11-09 06:45:50|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|1
1636440360000|2021-11-09 06:46:00|5777.4|5771.4|5778.3|5772.3|5778.3|5772.3|5777.4|5771.4|2
1636440370000|2021-11-09 06:46:10|5777.8|5771.8|5776.9|5770.9|5777.8|5771.8|5776.9|5770.9|0
1636440380000|2021-11-09 06:46:20|5776.4|5770.4|5777.4|5771.4|5777.4|5771.4|5776.4|5770.4|1
1636440390000|2021-11-09 06:46:30|5778.4|5772.4|5778.4|5772.4|5778.6|5772.6|5778.4|5772.4|1
1636440410000|2021-11-09 06:46:50|5778.5|5772.5|5778.4|5772.4|5778.5|5772.5|5778.4|5772.4|0
1636440420000|2021-11-09 06:47:00|5778.9|5772.9|5781.9|5775.9|5781.9|5775.9|5778.9|5772.9|0
1636440430000|2021-11-09 06:47:10|5781.8|5775.8|5781.4|5775.4|5781.8|5775.8|5781|5775|0
1636440450000|2021-11-09 06:47:30|5781.3|5775.3|5781.4|5775.4|5781.4|5775.4|5780.9|5774.9|0
1636440460000|2021-11-09 06:47:40|||||||||2
1636440480000|2021-11-09 06:48:00|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|0
1636440490000|2021-11-09 06:48:10|5780|5774|5780|5774|5780|5774|5780|5774|6
1636440500000|2021-11-09 06:48:20|5778.4|5772.4|5779.6|5773.6|5779.6|5773.6|5778.4|5772.4|4
1636440510000|2021-11-09 06:48:30|5779|5773|5778.9|5772.9|5779|5773|5778.4|5772.4|4
1636440520000|2021-11-09 06:48:40|5779.4|5773.4|5779.5|5773.5|5779.5|5773.5|5779.4|5773.4|7
1636440530000|2021-11-09 06:48:50|5780|5774|5780|5774|5780|5774|5780|5774|0
1636440540000|2021-11-09 06:49:00|5779.3|5773.3|5779.9|5773.9|5780|5774|5779.3|5773.3|2
1636440560000|2021-11-09 06:49:20|5780|5774|5780.5|5774.5|5780.5|5774.5|5780|5774|0
1636440570000|2021-11-09 06:49:30|5780.6|5774.6|5784.6|5778.6|5784.6|5778.6|5780.6|5774.6|42
1636440580000|2021-11-09 06:49:40|5785.1|5779.1|5785.1|5779.1|5786.1|5780.1|5784.6|5778.6|4
1636440590000|2021-11-09 06:49:50|5786.2|5780.2|5786.1|5780.1|5786.2|5780.2|5786.1|5780.1|1
1636440600000|2021-11-09 06:50:00|5785.5|5779.5|5784.6|5778.6|5785.5|5779.5|5784.6|5778.6|1
1636440610000|2021-11-09 06:50:10|5784.8|5778.8|5785.6|5779.6|5785.6|5779.6|5784.1|5778.1|0
1636440620000|2021-11-09 06:50:20|5785.7|5779.7|5785.6|5779.6|5785.7|5779.7|5785.6|5779.6|0
1636440630000|2021-11-09 06:50:30|5785.1|5779.1|5786.1|5780.1|5786.6|5780.6|5785.1|5779.1|0
1636440650000|2021-11-09 06:50:50|5786.6|5780.6|5787.1|5781.1|5787.1|5781.1|5786.6|5780.6|0
1636440660000|2021-11-09 06:51:00|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|2
1636440670000|2021-11-09 06:51:10|5785|5779|5785|5779|5785|5779|5784.1|5778.1|0
1636440680000|2021-11-09 06:51:20|5785.6|5779.6|5785.1|5779.1|5785.6|5779.6|5785.1|5779.1|0
1636440690000|2021-11-09 06:51:30|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|1
1636440700000|2021-11-09 06:51:40|5785.1|5779.1|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|2
1636440710000|2021-11-09 06:51:50|5785.6|5779.6|5786.6|5780.6|5786.6|5780.6|5785.6|5779.6|0
1636440720000|2021-11-09 06:52:00|5786.5|5780.5|5785.6|5779.6|5786.5|5780.5|5785.6|5779.6|1
1636440740000|2021-11-09 06:52:20|5785.5|5779.5|5785|5779|5785.5|5779.5|5785|5779|0
1636440750000|2021-11-09 06:52:30|5784.6|5778.6|5785|5779|5785|5779|5784.6|5778.6|0
1636440770000|2021-11-09 06:52:50|5784.5|5778.5|5785|5779|5785|5779|5784.5|5778.5|0
1636440780000|2021-11-09 06:53:00|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|5784.5|5778.5|0
1636440800000|2021-11-09 06:53:20|5784|5778|5782.6|5776.6|5784|5778|5782.1|5776.1|0
1636440820000|2021-11-09 06:53:40|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1636440830000|2021-11-09 06:53:50|5781.6|5775.6|5782.6|5776.6|5782.6|5776.6|5781.6|5775.6|0
1636440840000|2021-11-09 06:54:00|5781.6|5775.6|5781.6|5775.6|5782|5776|5781.6|5775.6|3
1636440850000|2021-11-09 06:54:10|5781.1|5775.1|5781.6|5775.6|5781.6|5775.6|5781.1|5775.1|0
1636440860000|2021-11-09 06:54:20|5781.7|5775.7|5781.6|5775.6|5782.1|5776.1|5781.6|5775.6|0
1636440870000|2021-11-09 06:54:30|5781.7|5775.7|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|0
1636440880000|2021-11-09 06:54:40|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636440890000|2021-11-09 06:54:50|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1636440900000|2021-11-09 06:55:00|5782.4|5776.4|5781.2|5775.2|5782.4|5776.4|5781.1|5775.1|1
1636440910000|2021-11-09 06:55:10|5781.6|5775.6|5781.6|5775.6|5782.1|5776.1|5781.6|5775.6|0
1636440920000|2021-11-09 06:55:20|5781.5|5775.5|5782|5776|5782.1|5776.1|5781.1|5775.1|0
1636440930000|2021-11-09 06:55:30|5782.1|5776.1|5782.1|5776.1|5783.5|5777.5|5782.1|5776.1|2
1636440940000|2021-11-09 06:55:40|5782|5776|5782.6|5776.6|5782.6|5776.6|5782|5776|0
1636440950000|2021-11-09 06:55:50|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1636440960000|2021-11-09 06:56:00|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1636441000000|2021-11-09 06:56:40|5782.1|5776.1|5781.6|5775.6|5782.1|5776.1|5781.6|5775.6|0
1636441040000|2021-11-09 06:57:20|5781.1|5775.1|5782|5776|5782|5776|5781.1|5775.1|0
1636441060000|2021-11-09 06:57:40|5782.2|5776.2|5782|5776|5782.6|5776.6|5782|5776|0
1636441080000|2021-11-09 06:58:00|5781.6|5775.6|5781.5|5775.5|5781.6|5775.6|5781.5|5775.5|0
1636441100000|2021-11-09 06:58:20|5781.6|5775.6|5781.7|5775.7|5781.7|5775.7|5781.5|5775.5|0
1636441110000|2021-11-09 06:58:30|5782.2|5776.2|5783.6|5777.6|5784.1|5778.1|5782.2|5776.2|3
1636441130000|2021-11-09 06:58:50|5784.5|5778.5|5782.6|5776.6|5784.5|5778.5|5782.6|5776.6|0
1636441140000|2021-11-09 06:59:00|5781.6|5775.6|5781.6|5775.6|5783.5|5777.5|5781.6|5775.6|3
1636441150000|2021-11-09 06:59:10|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|0
1636441160000|2021-11-09 06:59:20|5781.2|5775.2|5781.6|5775.6|5781.6|5775.6|5781.2|5775.2|0
1636441170000|2021-11-09 06:59:30|5781.1|5775.1|5780.6|5774.6|5781.5|5775.5|5780.6|5774.6|1
1636441190000|2021-11-09 06:59:50|5781.1|5775.1|5780|5774|5781.1|5775.1|5780|5774|0
1636441200000|2021-11-09 07:00:00|5779.6|5773.6|5779.1|5773.1|5779.6|5773.6|5779.1|5773.1|0
1636441230000|2021-11-09 07:00:30|5779.6|5773.6|5780.1|5774.1|5780.5|5774.5|5779.6|5773.6|0
1636441240000|2021-11-09 07:00:40|5780.2|5774.2|5780.5|5774.5|5780.6|5774.6|5780.1|5774.1|0
1636441250000|2021-11-09 07:00:50|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|0
1636441260000|2021-11-09 07:01:00|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|1
1636441280000|2021-11-09 07:01:20|5781.7|5775.7|5782.6|5776.6|5782.6|5776.6|5781.7|5775.7|0
1636441290000|2021-11-09 07:01:30|5782.5|5776.5|5781.6|5775.6|5782.5|5776.5|5781.6|5775.6|0
1636441300000|2021-11-09 07:01:40|5781.7|5775.7|5781.6|5775.6|5781.7|5775.7|5781.6|5775.6|0
1636441310000|2021-11-09 07:01:50|5781.7|5775.7|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|0
1636441320000|2021-11-09 07:02:00|5782.6|5776.6|5782.1|5776.1|5782.6|5776.6|5782.1|5776.1|0
1636441330000|2021-11-09 07:02:10|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636441340000|2021-11-09 07:02:20|5782|5776|5781.6|5775.6|5782|5776|5781.6|5775.6|0
1636441360000|2021-11-09 07:02:40|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1636441380000|2021-11-09 07:03:00|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1636441400000|2021-11-09 07:03:20|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1636441440000|2021-11-09 07:04:00|5782.7|5776.7|5780.6|5774.6|5782.7|5776.7|5780.2|5774.2|5
1636441450000|2021-11-09 07:04:10|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|0
1636441510000|2021-11-09 07:05:10|5781|5775|5781|5775|5781|5775|5781|5775|1
1636441520000|2021-11-09 07:05:20|5780.6|5774.6|5781.1|5775.1|5781.1|5775.1|5780.6|5774.6|0
1636441560000|2021-11-09 07:06:00|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|0
1636441580000|2021-11-09 07:06:20|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|0
1636441590000|2021-11-09 07:06:30|5780.5|5774.5|5780.1|5774.1|5780.5|5774.5|5780.1|5774.1|0
1636441600000|2021-11-09 07:06:40|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1636441610000|2021-11-09 07:06:50|5780|5774|5780.1|5774.1|5780.1|5774.1|5780|5774|0
1636441620000|2021-11-09 07:07:00|5780.2|5774.2|5780.6|5774.6|5780.6|5774.6|5780.2|5774.2|0
1636441680000|2021-11-09 07:08:00|5780.1|5774.1|5780.6|5774.6|5780.6|5774.6|5780.1|5774.1|0
1636441710000|2021-11-09 07:08:30|5780.1|5774.1|5780.6|5774.6|5780.6|5774.6|5780.1|5774.1|0
1636441740000|2021-11-09 07:09:00|5780.5|5774.5|5779|5773|5780.5|5774.5|5779|5773|3
1636441770000|2021-11-09 07:09:30|5778.9|5772.9|5777.1|5771.1|5778.9|5772.9|5777.1|5771.1|1
1636441800000|2021-11-09 07:10:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|1
1636441860000|2021-11-09 07:11:00|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1636441880000|2021-11-09 07:11:20|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|2
1636441900000|2021-11-09 07:11:40|5776.9|5770.9|5777.1|5771.1|5777.1|5771.1|5776.9|5770.9|0
1636441920000|2021-11-09 07:12:00|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|1
1636441930000|2021-11-09 07:12:10|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1636441940000|2021-11-09 07:12:20|5779.5|5773.5|5778.1|5772.1|5779.5|5773.5|5778.1|5772.1|0
1636441950000|2021-11-09 07:12:30|5778|5772|5778.1|5772.1|5778.2|5772.2|5778|5772|0
1636441960000|2021-11-09 07:12:40|5778|5772|5776.1|5770.1|5778|5772|5776.1|5770.1|1
1636441980000|2021-11-09 07:13:00|5776.2|5770.2|5778.1|5772.1|5778.1|5772.1|5776.2|5770.2|1
1636442040000|2021-11-09 07:14:00|5778.5|5772.5|5778.6|5772.6|5778.6|5772.6|5778.1|5772.1|0
1636442090000|2021-11-09 07:14:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|1
1636442100000|2021-11-09 07:15:00|5779.1|5773.1|5779.6|5773.6|5779.6|5773.6|5778.6|5772.6|0
1636442120000|2021-11-09 07:15:20|5778|5772|5778|5772|5778.1|5772.1|5778|5772|1
1636442140000|2021-11-09 07:15:40|5778.8|5772.8|5778|5772|5778.8|5772.8|5777.6|5771.6|1
1636442180000|2021-11-09 07:16:20|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|0
1636442210000|2021-11-09 07:16:50|5775.9|5769.9|5775.5|5769.5|5775.9|5769.9|5775.5|5769.5|0
1636442220000|2021-11-09 07:17:00|5776|5770|5776|5770|5776|5770|5776|5770|0
1636442290000|2021-11-09 07:18:10|5776.1|5770.1|5776|5770|5776.1|5770.1|5776|5770|0
1636442320000|2021-11-09 07:18:40|5776.1|5770.1|5776|5770|5776.1|5770.1|5776|5770|0
1636442340000|2021-11-09 07:19:00|5775.5|5769.5|5775|5769|5776.5|5770.5|5775|5769|3
1636442350000|2021-11-09 07:19:10|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1636442360000|2021-11-09 07:19:20|5775.6|5769.6|5776.5|5770.5|5776.6|5770.6|5775.6|5769.6|0
1636442400000|2021-11-09 07:20:00|5776.6|5770.6|5776.2|5770.2|5776.6|5770.6|5775.6|5769.6|0
1636442420000|2021-11-09 07:20:20|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1636442460000|2021-11-09 07:21:00|||||||||1
1636442510000|2021-11-09 07:21:50|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5776.1|5770.1|0
1636442520000|2021-11-09 07:22:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|0
1636442540000|2021-11-09 07:22:20|5775.7|5769.7|5776.2|5770.2|5776.2|5770.2|5775.7|5769.7|1
1636442640000|2021-11-09 07:24:00|5776.1|5770.1|5773|5767|5776.1|5770.1|5773|5767|3
1636442660000|2021-11-09 07:24:20|5773.5|5767.5|5773.7|5767.7|5773.7|5767.7|5773.5|5767.5|2
1636442670000|2021-11-09 07:24:30|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|0
1636442690000|2021-11-09 07:24:50|5773.5|5767.5|5773.1|5767.1|5774|5768|5773.1|5767.1|1
1636442700000|2021-11-09 07:25:00|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1636442710000|2021-11-09 07:25:10|5773.6|5767.6|5772.6|5766.6|5773.6|5767.6|5772.6|5766.6|0
1636442750000|2021-11-09 07:25:50|5772.8|5766.8|5773.6|5767.6|5773.6|5767.6|5772.8|5766.8|0
1636442800000|2021-11-09 07:26:40|5775.1|5769.1|5774.6|5768.6|5775.1|5769.1|5774.6|5768.6|1
1636442810000|2021-11-09 07:26:50|||||||||1
1636442840000|2021-11-09 07:27:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1636442930000|2021-11-09 07:28:50|5774.6|5768.6|5776.1|5770.1|5776.1|5770.1|5774.6|5768.6|2
1636442940000|2021-11-09 07:29:00|5775.6|5769.6|5773.6|5767.6|5775.6|5769.6|5773.6|5767.6|5
1636442980000|2021-11-09 07:29:40|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|0
1636442990000|2021-11-09 07:29:50|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1636443000000|2021-11-09 07:30:00|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5774.6|5768.6|2
1636443030000|2021-11-09 07:30:30|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|1
1636443050000|2021-11-09 07:30:50|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|1
1636443060000|2021-11-09 07:31:00|5776|5770|5775.6|5769.6|5776.1|5770.1|5775.6|5769.6|0
1636443080000|2021-11-09 07:31:20|5776|5770|5776.1|5770.1|5776.1|5770.1|5776|5770|1
1636443120000|2021-11-09 07:32:00|5776.2|5770.2|5776.7|5770.7|5776.7|5770.7|5776.2|5770.2|0
1636443140000|2021-11-09 07:32:20|5776.6|5770.6|5776.7|5770.7|5776.7|5770.7|5776.6|5770.6|1
1636443170000|2021-11-09 07:32:50|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|2
1636443180000|2021-11-09 07:33:00|5775.6|5769.6|5776.1|5770.1|5776.1|5770.1|5775.6|5769.6|0
1636443190000|2021-11-09 07:33:10|5775.7|5769.7|5773.6|5767.6|5775.7|5769.7|5773.1|5767.1|1
1636443200000|2021-11-09 07:33:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1636443210000|2021-11-09 07:33:30|||||||||1
1636443240000|2021-11-09 07:34:00|5774|5768|5773|5767|5774|5768|5773|5767|5
1636443260000|2021-11-09 07:34:20|5773.4|5767.4|5774.1|5768.1|5774.1|5768.1|5773.4|5767.4|1
1636443270000|2021-11-09 07:34:30|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1636443280000|2021-11-09 07:34:40|5775.6|5769.6|5776|5770|5776.1|5770.1|5775.6|5769.6|0
1636443290000|2021-11-09 07:34:50|5775.7|5769.7|5774.6|5768.6|5776.1|5770.1|5774.6|5768.6|1
1636443300000|2021-11-09 07:35:00|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1636443320000|2021-11-09 07:35:20|5775.2|5769.2|5775.6|5769.6|5775.6|5769.6|5775.2|5769.2|0
1636443360000|2021-11-09 07:36:00|5775.1|5769.1|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|0
1636443370000|2021-11-09 07:36:10|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1636443400000|2021-11-09 07:36:40|5776.2|5770.2|5776.6|5770.6|5777|5771|5776.1|5770.1|4
1636443410000|2021-11-09 07:36:50|5776.2|5770.2|5775.6|5769.6|5776.2|5770.2|5775.6|5769.6|1
1636443420000|2021-11-09 07:37:00|5776.2|5770.2|5777.1|5771.1|5777.1|5771.1|5776.2|5770.2|1
1636443510000|2021-11-09 07:38:30|5776.6|5770.6|5776.2|5770.2|5776.6|5770.6|5776.2|5770.2|0
1636443520000|2021-11-09 07:38:40|5776.5|5770.5|5775.6|5769.6|5776.5|5770.5|5775.6|5769.6|0
1636443530000|2021-11-09 07:38:50|5776.4|5770.4|5776.1|5770.1|5776.6|5770.6|5775.7|5769.7|0
1636443540000|2021-11-09 07:39:00|5776|5770|5775.6|5769.6|5776|5770|5775.2|5769.2|0
1636443600000|2021-11-09 07:40:00|5775.7|5769.7|5777.1|5771.1|5777.1|5771.1|5775.7|5769.7|0
1636443610000|2021-11-09 07:40:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|1
1636443650000|2021-11-09 07:40:50|5780.1|5774.1|5779.8|5773.8|5780.1|5774.1|5779.8|5773.8|5
1636443660000|2021-11-09 07:41:00|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|0
1636443680000|2021-11-09 07:41:20|5779.7|5773.7|5779.6|5773.6|5779.7|5773.7|5779.6|5773.6|0
1636443720000|2021-11-09 07:42:00|5779.7|5773.7|5780.6|5774.6|5780.6|5774.6|5779.7|5773.7|0
1636443760000|2021-11-09 07:42:40|5781.6|5775.6|5781.6|5775.6|5782.6|5776.6|5781.6|5775.6|8
1636443780000|2021-11-09 07:43:00|5781.8|5775.8|5782.6|5776.6|5782.6|5776.6|5781.8|5775.8|0
1636443790000|2021-11-09 07:43:10|5782.7|5776.7|5783.1|5777.1|5783.1|5777.1|5782.7|5776.7|0
1636443840000|2021-11-09 07:44:00|5782.6|5776.6|5780.6|5774.6|5782.6|5776.6|5780.6|5774.6|5
1636443850000|2021-11-09 07:44:10|5779|5773|5777.6|5771.6|5779|5773|5777.6|5771.6|3
1636443880000|2021-11-09 07:44:40|5777.8|5771.8|5778.6|5772.6|5778.6|5772.6|5777.8|5771.8|1
1636443920000|2021-11-09 07:45:20|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|0
1636443930000|2021-11-09 07:45:30|5780|5774|5779.1|5773.1|5780|5774|5779.1|5773.1|1
1636443950000|2021-11-09 07:45:50|5779.6|5773.6|5780.1|5774.1|5780.5|5774.5|5779.6|5773.6|2
1636443960000|2021-11-09 07:46:00|5780.2|5774.2|5780.1|5774.1|5780.6|5774.6|5780.1|5774.1|1
1636443970000|2021-11-09 07:46:10|5780.9|5774.9|5781.1|5775.1|5781.1|5775.1|5780.9|5774.9|0
1636443980000|2021-11-09 07:46:20|5786.1|5780.1|5785.6|5779.6|5786.1|5780.1|5785.5|5779.5|4
1636443990000|2021-11-09 07:46:30|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1636444000000|2021-11-09 07:46:40|5785.7|5779.7|5784.6|5778.6|5785.7|5779.7|5784.1|5778.1|1
1636444010000|2021-11-09 07:46:50|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|0
1636444020000|2021-11-09 07:47:00|5784.7|5778.7|5784.1|5778.1|5784.7|5778.7|5783.6|5777.6|1
1636444030000|2021-11-09 07:47:10|5781.6|5775.6|5782.6|5776.6|5782.6|5776.6|5781.6|5775.6|10
1636444040000|2021-11-09 07:47:20|5782.8|5776.8|5782.6|5776.6|5782.8|5776.8|5782.6|5776.6|1
1636444050000|2021-11-09 07:47:30|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1636444060000|2021-11-09 07:47:40|5783|5777|5782.6|5776.6|5783|5777|5782.6|5776.6|0
1636444070000|2021-11-09 07:47:50|5782.8|5776.8|5783.6|5777.6|5783.6|5777.6|5782.8|5776.8|1
1636444080000|2021-11-09 07:48:00|5783.1|5777.1|5783.6|5777.6|5783.6|5777.6|5783.1|5777.1|0
1636444090000|2021-11-09 07:48:10|5783.2|5777.2|5782.6|5776.6|5783.2|5777.2|5782.6|5776.6|1
1636444110000|2021-11-09 07:48:30|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|1
1636444140000|2021-11-09 07:49:00|5783|5777|5783.6|5777.6|5783.6|5777.6|5782.6|5776.6|0
1636444150000|2021-11-09 07:49:10|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1636444160000|2021-11-09 07:49:20|5781.7|5775.7|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|1
1636444180000|2021-11-09 07:49:40|5781.6|5775.6|5781.7|5775.7|5782|5776|5781.6|5775.6|0
1636444190000|2021-11-09 07:49:50|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1636444200000|2021-11-09 07:50:00|5782.2|5776.2|5782.6|5776.6|5783|5777|5782.2|5776.2|1
1636444210000|2021-11-09 07:50:10|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.1|5777.1|0
1636444220000|2021-11-09 07:50:20|5784.1|5778.1|5784.1|5778.1|5784.6|5778.6|5784.1|5778.1|0
1636444260000|2021-11-09 07:51:00|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|2
1636444290000|2021-11-09 07:51:30|5784.1|5778.1|5784.6|5778.6|5784.6|5778.6|5784.1|5778.1|0
1636444320000|2021-11-09 07:52:00|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|1
1636444330000|2021-11-09 07:52:10|5785.8|5779.8|5785.6|5779.6|5786.6|5780.6|5785.6|5779.6|1
1636444350000|2021-11-09 07:52:30|5785.7|5779.7|5786.6|5780.6|5786.6|5780.6|5785.7|5779.7|0
1636444360000|2021-11-09 07:52:40|5782.1|5776.1|5781.6|5775.6|5782.1|5776.1|5781.6|5775.6|23
1636444370000|2021-11-09 07:52:50|5781.7|5775.7|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|0
1636444380000|2021-11-09 07:53:00|5781.9|5775.9|5781.2|5775.2|5781.9|5775.9|5781.1|5775.1|1
1636444390000|2021-11-09 07:53:10|5781.7|5775.7|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|0
1636444420000|2021-11-09 07:53:40|5782.6|5776.6|5783.1|5777.1|5783.1|5777.1|5782.6|5776.6|1
1636444440000|2021-11-09 07:54:00|5782.6|5776.6|5781.6|5775.6|5782.6|5776.6|5781.6|5775.6|2
1636444460000|2021-11-09 07:54:20|5781.4|5775.4|5781.1|5775.1|5781.4|5775.4|5780.6|5774.6|0
1636444470000|2021-11-09 07:54:30|5781|5775|5780.6|5774.6|5781|5775|5780.6|5774.6|0
1636444500000|2021-11-09 07:55:00|||||||||1
1636444590000|2021-11-09 07:56:30|5781|5775|5781.1|5775.1|5781.1|5775.1|5781|5775|0
1636444600000|2021-11-09 07:56:40|5781.5|5775.5|5782.6|5776.6|5782.6|5776.6|5781.5|5775.5|3
1636444610000|2021-11-09 07:56:50|5782.2|5776.2|5781.6|5775.6|5782.2|5776.2|5781.6|5775.6|3
1636444740000|2021-11-09 07:59:00|5781.5|5775.5|5781.1|5775.1|5781.6|5775.6|5781.1|5775.1|0
1636444750000|2021-11-09 07:59:10|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636444800000|2021-11-09 08:00:00|5781.1|5775.1|5782.1|5776.1|5782.1|5776.1|5780.7|5774.7|2
1636444850000|2021-11-09 08:00:50|||||||||1
1636444870000|2021-11-09 08:01:10|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|1
1636444930000|2021-11-09 08:02:10|5782.4|5776.4|5783.6|5777.6|5783.6|5777.6|5782.4|5776.4|5
1636444940000|2021-11-09 08:02:20|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1636444970000|2021-11-09 08:02:50|5782.6|5776.6|5782.1|5776.1|5782.6|5776.6|5782.1|5776.1|2
1636444980000|2021-11-09 08:03:00|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636444990000|2021-11-09 08:03:10|5782|5776|5782.1|5776.1|5782.1|5776.1|5782|5776|2
1636445030000|2021-11-09 08:03:50|||||||||1
1636445040000|2021-11-09 08:04:00|5782|5776|5779.1|5773.1|5782|5776|5779.1|5773.1|4
1636445050000|2021-11-09 08:04:10|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1636445070000|2021-11-09 08:04:30|5779.1|5773.1|5780.6|5774.6|5780.6|5774.6|5779.1|5773.1|0
1636445100000|2021-11-09 08:05:00|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5780.6|5774.6|1
1636445110000|2021-11-09 08:05:10|5782.1|5776.1|5781.6|5775.6|5782.1|5776.1|5781.6|5775.6|1
1636445120000|2021-11-09 08:05:20|5782.1|5776.1|5783.6|5777.6|5783.6|5777.6|5782.1|5776.1|1
1636445130000|2021-11-09 08:05:30|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1636445140000|2021-11-09 08:05:40|5782.6|5776.6|5781.2|5775.2|5782.6|5776.6|5780.6|5774.6|1
1636445150000|2021-11-09 08:05:50|5780.6|5774.6|5781.2|5775.2|5781.2|5775.2|5780.6|5774.6|0
1636445160000|2021-11-09 08:06:00|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636445170000|2021-11-09 08:06:10|5781.8|5775.8|5782.6|5776.6|5782.6|5776.6|5781.8|5775.8|0
1636445190000|2021-11-09 08:06:30|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|0
1636445200000|2021-11-09 08:06:40|5782.5|5776.5|5783.6|5777.6|5783.6|5777.6|5782.5|5776.5|0
1636445220000|2021-11-09 08:07:00|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1636445270000|2021-11-09 08:07:50|5781.6|5775.6|5782.6|5776.6|5782.6|5776.6|5781.6|5775.6|0
1636445280000|2021-11-09 08:08:00|5782.4|5776.4|5784.1|5778.1|5784.1|5778.1|5781.8|5775.8|0
1636445300000|2021-11-09 08:08:20|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|1
1636445310000|2021-11-09 08:08:30|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|0
1636445320000|2021-11-09 08:08:40|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|1
1636445330000|2021-11-09 08:08:50|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|4
1636445340000|2021-11-09 08:09:00|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5786.5|5780.5|2
1636445460000|2021-11-09 08:11:00|5787.5|5781.5|5787.6|5781.6|5787.6|5781.6|5787.5|5781.5|0
1636445480000|2021-11-09 08:11:20|5787.7|5781.7|5788.1|5782.1|5788.1|5782.1|5787.7|5781.7|0
1636445490000|2021-11-09 08:11:30|5789|5783|5788.6|5782.6|5789|5783|5788.1|5782.1|5
1636445520000|2021-11-09 08:12:00|5789.1|5783.1|5789.2|5783.2|5789.2|5783.2|5789.1|5783.1|0
1636445530000|2021-11-09 08:12:10|5789.1|5783.1|5789.2|5783.2|5789.2|5783.2|5789.1|5783.1|0
1636445570000|2021-11-09 08:12:50|5789.1|5783.1|5790.2|5784.2|5790.2|5784.2|5789.1|5783.1|4
1636445580000|2021-11-09 08:13:00|5793.2|5787.2|5793.1|5787.1|5793.2|5787.2|5792.6|5786.6|13
1636445590000|2021-11-09 08:13:10|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|2
1636445600000|2021-11-09 08:13:20|5793.7|5787.7|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|1
1636445620000|2021-11-09 08:13:40|5794|5788|5793.6|5787.6|5794|5788|5793.6|5787.6|1
1636445640000|2021-11-09 08:14:00|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1636445650000|2021-11-09 08:14:10|5794.2|5788.2|5795.2|5789.2|5795.2|5789.2|5794.1|5788.1|0
1636445660000|2021-11-09 08:14:20|5795.1|5789.1|5792.6|5786.6|5795.1|5789.1|5792.4|5786.4|4
1636445670000|2021-11-09 08:14:30|5792.1|5786.1|5791.6|5785.6|5792.6|5786.6|5791.6|5785.6|0
1636445680000|2021-11-09 08:14:40|5791.7|5785.7|5792.1|5786.1|5792.1|5786.1|5791.7|5785.7|0
1636445700000|2021-11-09 08:15:00|5791.6|5785.6|5789.6|5783.6|5791.6|5785.6|5789.5|5783.5|2
1636445730000|2021-11-09 08:15:30|5789.5|5783.5|5789.1|5783.1|5789.5|5783.5|5789.1|5783.1|0
1636445750000|2021-11-09 08:15:50|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|0
1636445760000|2021-11-09 08:16:00|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|0
1636445800000|2021-11-09 08:16:40|||||||||1
1636445820000|2021-11-09 08:17:00|5789.6|5783.6|5791.1|5785.1|5791.1|5785.1|5789.6|5783.6|2
1636445850000|2021-11-09 08:17:30|5790.6|5784.6|5789.6|5783.6|5791.1|5785.1|5789.6|5783.6|1
1636445880000|2021-11-09 08:18:00|5790.5|5784.5|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|0
1636445930000|2021-11-09 08:18:50|5790|5784|5789.6|5783.6|5790|5784|5789.6|5783.6|1
1636445940000|2021-11-09 08:19:00|5789.7|5783.7|5790.6|5784.6|5790.6|5784.6|5789.7|5783.7|1
1636445990000|2021-11-09 08:19:50|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|1
1636446000000|2021-11-09 08:20:00|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|2
1636446050000|2021-11-09 08:20:50|5792.6|5786.6|5796.6|5790.6|5796.6|5790.6|5792.6|5786.6|7
1636446060000|2021-11-09 08:21:00|||||||||1
1636446070000|2021-11-09 08:21:10|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1636446080000|2021-11-09 08:21:20|5795.7|5789.7|5795.6|5789.6|5795.7|5789.7|5795.1|5789.1|2
1636446090000|2021-11-09 08:21:30|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|0
1636446100000|2021-11-09 08:21:40|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5796.6|5790.6|23
1636446110000|2021-11-09 08:21:50|5797.1|5791.1|5797.6|5791.6|5798.7|5792.7|5797.1|5791.1|2
1636446120000|2021-11-09 08:22:00|5797.7|5791.7|5798.6|5792.6|5798.6|5792.6|5797.7|5791.7|0
1636446130000|2021-11-09 08:22:10|5799.1|5793.1|5799.2|5793.2|5799.2|5793.2|5799.1|5793.1|0
1636446150000|2021-11-09 08:22:30|5799.4|5793.4|5800.6|5794.6|5800.6|5794.6|5799.4|5793.4|0
1636446160000|2021-11-09 08:22:40|5798.1|5792.1|5798.6|5792.6|5799|5793|5798.1|5792.1|2
1636446180000|2021-11-09 08:23:00|5799.6|5793.6|5799.7|5793.7|5799.7|5793.7|5799.6|5793.6|0
1636446190000|2021-11-09 08:23:10|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|0
1636446200000|2021-11-09 08:23:20|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1636446210000|2021-11-09 08:23:30|5799.7|5793.7|5799.6|5793.6|5799.7|5793.7|5799.6|5793.6|1
1636446240000|2021-11-09 08:24:00|||||||||1
1636446250000|2021-11-09 08:24:10|5800|5794|5799.6|5793.6|5800|5794|5799.6|5793.6|22
1636446280000|2021-11-09 08:24:40|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|1
1636446290000|2021-11-09 08:24:50|5799.2|5793.2|5799.6|5793.6|5799.6|5793.6|5799.2|5793.2|0
1636446300000|2021-11-09 08:25:00|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1636446310000|2021-11-09 08:25:10|5800.2|5794.2|5800.1|5794.1|5800.2|5794.2|5800.1|5794.1|0
1636446330000|2021-11-09 08:25:30|5799.7|5793.7|5799.1|5793.1|5799.7|5793.7|5799.1|5793.1|1
1636446340000|2021-11-09 08:25:40|5799|5793|5799.6|5793.6|5799.6|5793.6|5798.2|5792.2|2
1636446350000|2021-11-09 08:25:50|5799.1|5793.1|5800.6|5794.6|5801|5795|5799.1|5793.1|1
1636446390000|2021-11-09 08:26:30|5800.5|5794.5|5798.1|5792.1|5800.5|5794.5|5798.1|5792.1|0
1636446410000|2021-11-09 08:26:50|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1636446420000|2021-11-09 08:27:00|5798.2|5792.2|5797.1|5791.1|5798.2|5792.2|5797.1|5791.1|4
1636446430000|2021-11-09 08:27:10|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5794.5|5788.5|1
1636446440000|2021-11-09 08:27:20|5796|5790|5796.1|5790.1|5796.1|5790.1|5796|5790|0
1636446450000|2021-11-09 08:27:30|5797.3|5791.3|5798.6|5792.6|5798.6|5792.6|5797.3|5791.3|2
1636446460000|2021-11-09 08:27:40|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1636446480000|2021-11-09 08:28:00|5799.6|5793.6|5799.7|5793.7|5799.7|5793.7|5799.6|5793.6|1
1636446490000|2021-11-09 08:28:10|5800.1|5794.1|5801.1|5795.1|5801.1|5795.1|5800.1|5794.1|0
1636446520000|2021-11-09 08:28:40|5799.6|5793.6|5800.2|5794.2|5800.2|5794.2|5799.6|5793.6|11
1636446530000|2021-11-09 08:28:50|5800.1|5794.1|5800.2|5794.2|5800.2|5794.2|5800.1|5794.1|0
1636446540000|2021-11-09 08:29:00|5800.1|5794.1|5799.6|5793.6|5800.6|5794.6|5799.6|5793.6|3
1636446550000|2021-11-09 08:29:10|5800.1|5794.1|5800.2|5794.2|5800.2|5794.2|5800.1|5794.1|0
1636446590000|2021-11-09 08:29:50|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|0
1636446600000|2021-11-09 08:30:00|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|1
1636446620000|2021-11-09 08:30:20|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1636446630000|2021-11-09 08:30:30|5798.7|5792.7|5799.6|5793.6|5799.6|5793.6|5798.7|5792.7|0
1636446650000|2021-11-09 08:30:50|5800.2|5794.2|5800.6|5794.6|5800.6|5794.6|5800.2|5794.2|0
1636446680000|2021-11-09 08:31:20|5801.1|5795.1|5801.6|5795.6|5802.2|5796.2|5801.1|5795.1|3
1636446710000|2021-11-09 08:31:50|5800|5794|5799.1|5793.1|5800|5794|5799.1|5793.1|4
1636446720000|2021-11-09 08:32:00|||||||||1
1636446730000|2021-11-09 08:32:10|5799.6|5793.6|5800.4|5794.4|5800.4|5794.4|5799.6|5793.6|2
1636446740000|2021-11-09 08:32:20|5801.7|5795.7|5802.7|5796.7|5802.7|5796.7|5801.7|5795.7|0
1636446750000|2021-11-09 08:32:30|5802.2|5796.2|5804.7|5798.7|5804.7|5798.7|5802.2|5796.2|4
1636446760000|2021-11-09 08:32:40|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1636446770000|2021-11-09 08:32:50|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|1
1636446780000|2021-11-09 08:33:00|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|1
1636446790000|2021-11-09 08:33:10|5804.8|5798.8|5804.7|5798.7|5804.8|5798.8|5804.2|5798.2|1
1636446810000|2021-11-09 08:33:30|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1636446820000|2021-11-09 08:33:40|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1636446830000|2021-11-09 08:33:50|5804.3|5798.3|5804.7|5798.7|5804.7|5798.7|5804.3|5798.3|0
1636446840000|2021-11-09 08:34:00|5804.3|5798.3|5802.6|5796.6|5804.3|5798.3|5802.1|5796.1|5
1636446870000|2021-11-09 08:34:30|5802.8|5796.8|5804.2|5798.2|5804.2|5798.2|5802.8|5796.8|0
1636446890000|2021-11-09 08:34:50|5804.6|5798.6|5804.2|5798.2|5804.6|5798.6|5804.2|5798.2|1
1636446900000|2021-11-09 08:35:00|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|1
1636446930000|2021-11-09 08:35:30|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|2
1636446960000|2021-11-09 08:36:00|5804.1|5798.1|5804.7|5798.7|5804.7|5798.7|5804.1|5798.1|1
1636446980000|2021-11-09 08:36:20|||||||||6
1636447010000|2021-11-09 08:36:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|2
1636447020000|2021-11-09 08:37:00|5804.7|5798.7|5804.3|5798.3|5804.7|5798.7|5804.2|5798.2|0
1636447030000|2021-11-09 08:37:10|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.6|5798.6|0
1636447050000|2021-11-09 08:37:30|5804.6|5798.6|5801.6|5795.6|5804.6|5798.6|5801.6|5795.6|5
1636447080000|2021-11-09 08:38:00|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|0
1636447090000|2021-11-09 08:38:10|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|0
1636447110000|2021-11-09 08:38:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1636447120000|2021-11-09 08:38:40|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|0
1636447130000|2021-11-09 08:38:50|5803.5|5797.5|5803.3|5797.3|5803.5|5797.5|5803.1|5797.1|2
1636447140000|2021-11-09 08:39:00|5803.7|5797.7|5802.6|5796.6|5803.7|5797.7|5802.6|5796.6|5
1636447150000|2021-11-09 08:39:10|5801.7|5795.7|5801.6|5795.6|5801.7|5795.7|5801.6|5795.6|0
1636447170000|2021-11-09 08:39:30|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|1
1636447180000|2021-11-09 08:39:40|5802.7|5796.7|5803.6|5797.6|5803.6|5797.6|5802.7|5796.7|0
1636447200000|2021-11-09 08:40:00|5803.4|5797.4|5802.6|5796.6|5803.4|5797.4|5801.1|5795.1|2
1636447210000|2021-11-09 08:40:10|5801.7|5795.7|5802.1|5796.1|5802.2|5796.2|5801.7|5795.7|0
1636447220000|2021-11-09 08:40:20|5801.7|5795.7|5802.1|5796.1|5802.2|5796.2|5801.7|5795.7|0
1636447230000|2021-11-09 08:40:30|5801.7|5795.7|5802.2|5796.2|5802.2|5796.2|5801.7|5795.7|0
1636447270000|2021-11-09 08:41:10|5802.7|5796.7|5801.6|5795.6|5802.7|5796.7|5801.6|5795.6|1
1636447280000|2021-11-09 08:41:20|5797.1|5791.1|5793.6|5787.6|5797.1|5791.1|5793.6|5787.6|17
1636447300000|2021-11-09 08:41:40|5793.1|5787.1|5793.1|5787.1|5793.6|5787.6|5793.1|5787.1|2
1636447320000|2021-11-09 08:42:00|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|1
1636447370000|2021-11-09 08:42:50|5790.8|5784.8|5789.6|5783.6|5790.8|5784.8|5789.6|5783.6|3
1636447380000|2021-11-09 08:43:00|5789.7|5783.7|5791|5785|5791|5785|5789.7|5783.7|1
1636447390000|2021-11-09 08:43:10|5790.6|5784.6|5792.7|5786.7|5792.7|5786.7|5790.6|5784.6|2
1636447400000|2021-11-09 08:43:20|5790.2|5784.2|5789.7|5783.7|5790.2|5784.2|5789.7|5783.7|4
1636447410000|2021-11-09 08:43:30|5790.6|5784.6|5789.2|5783.2|5790.6|5784.6|5789.2|5783.2|0
1636447430000|2021-11-09 08:43:50|5789.1|5783.1|5789.2|5783.2|5789.2|5783.2|5789.1|5783.1|0
1636447440000|2021-11-09 08:44:00|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|0
1636447450000|2021-11-09 08:44:10|5788.3|5782.3|5787.6|5781.6|5788.3|5782.3|5787.6|5781.6|2
1636447460000|2021-11-09 08:44:20|5787.2|5781.2|5787.1|5781.1|5787.2|5781.2|5787.1|5781.1|0
1636447480000|2021-11-09 08:44:40|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1636447490000|2021-11-09 08:44:50|5788.1|5782.1|5788.2|5782.2|5788.2|5782.2|5788.1|5782.1|0
1636447500000|2021-11-09 08:45:00|5785.1|5779.1|5784.7|5778.7|5785.1|5779.1|5784.7|5778.7|3
1636447520000|2021-11-09 08:45:20|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|0
1636447530000|2021-11-09 08:45:30|5784.2|5778.2|5786.6|5780.6|5786.6|5780.6|5784.2|5778.2|0
1636447550000|2021-11-09 08:45:50|5786.4|5780.4|5784.6|5778.6|5786.4|5780.4|5784.6|5778.6|1
1636447560000|2021-11-09 08:46:00|5785.2|5779.2|5785.1|5779.1|5785.2|5779.2|5785.1|5779.1|0
1636447570000|2021-11-09 08:46:10|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|5785.7|5779.7|0
1636447590000|2021-11-09 08:46:30|5785.6|5779.6|5786.6|5780.6|5786.6|5780.6|5785.1|5779.1|1
1636447600000|2021-11-09 08:46:40|5787.1|5781.1|5788.6|5782.6|5788.6|5782.6|5787.1|5781.1|1
1636447620000|2021-11-09 08:47:00|5788.7|5782.7|5788.6|5782.6|5788.7|5782.7|5788.6|5782.6|0
1636447640000|2021-11-09 08:47:20|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1636447650000|2021-11-09 08:47:30|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|0
1636447660000|2021-11-09 08:47:40|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1636447670000|2021-11-09 08:47:50|||||||||1
1636447730000|2021-11-09 08:48:50|||||||||1
1636447740000|2021-11-09 08:49:00|||||||||1
1636447750000|2021-11-09 08:49:10|5789.4|5783.4|5791.1|5785.1|5791.1|5785.1|5789.4|5783.4|5
1636447780000|2021-11-09 08:49:40|5791.3|5785.3|5791.7|5785.7|5791.7|5785.7|5791.3|5785.3|1
1636447800000|2021-11-09 08:50:00|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1636447830000|2021-11-09 08:50:30|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.6|5785.6|0
1636447840000|2021-11-09 08:50:40|5792.2|5786.2|5792.7|5786.7|5792.7|5786.7|5792.2|5786.2|1
1636447850000|2021-11-09 08:50:50|5794.7|5788.7|5795.6|5789.6|5795.6|5789.6|5794.7|5788.7|12
1636447860000|2021-11-09 08:51:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636447900000|2021-11-09 08:51:40|||||||||1
1636447950000|2021-11-09 08:52:30|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|3
1636447960000|2021-11-09 08:52:40|5794|5788|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|0
1636447980000|2021-11-09 08:53:00|5794.6|5788.6|5794.2|5788.2|5794.6|5788.6|5794.2|5788.2|1
1636447990000|2021-11-09 08:53:10|5794.6|5788.6|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|0
1636448000000|2021-11-09 08:53:20|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1636448040000|2021-11-09 08:54:00|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|1
1636448090000|2021-11-09 08:54:50|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|1
1636448100000|2021-11-09 08:55:00|5795.6|5789.6|5796.1|5790.1|5796.1|5790.1|5795.6|5789.6|3
1636448120000|2021-11-09 08:55:20|||||||||1
1636448140000|2021-11-09 08:55:40|5796.2|5790.2|5796.6|5790.6|5796.6|5790.6|5796.2|5790.2|0
1636448160000|2021-11-09 08:56:00|||||||||8
1636448180000|2021-11-09 08:56:20|||||||||1
1636448210000|2021-11-09 08:56:50|||||||||1
1636448220000|2021-11-09 08:57:00|||||||||1
1636448230000|2021-11-09 08:57:10|5796.1|5790.1|5794.6|5788.6|5796.1|5790.1|5794.6|5788.6|3
1636448260000|2021-11-09 08:57:40|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1636448280000|2021-11-09 08:58:00|5795.6|5789.6|5795.6|5789.6|5796.1|5790.1|5795.6|5789.6|1
1636448300000|2021-11-09 08:58:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1636448310000|2021-11-09 08:58:30|5794.6|5788.6|5794.5|5788.5|5794.6|5788.6|5794.5|5788.5|1
1636448320000|2021-11-09 08:58:40|5793.6|5787.6|5795.1|5789.1|5795.1|5789.1|5793.6|5787.6|0
1636448330000|2021-11-09 08:58:50|5794|5788|5793.6|5787.6|5794|5788|5793.6|5787.6|1
1636448340000|2021-11-09 08:59:00|5793.5|5787.5|5793.6|5787.6|5793.6|5787.6|5793.5|5787.5|0
1636448370000|2021-11-09 08:59:30|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|1
1636448390000|2021-11-09 08:59:50|5794.1|5788.1|5793.7|5787.7|5794.1|5788.1|5793.7|5787.7|0
1636448400000|2021-11-09 09:00:00|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|0
1636448410000|2021-11-09 09:00:10|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|5794.2|5788.2|0
1636448440000|2021-11-09 09:00:40|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|1
1636448450000|2021-11-09 09:00:50|5793.8|5787.8|5793.6|5787.6|5794.2|5788.2|5793.6|5787.6|0
1636448460000|2021-11-09 09:01:00|5793.7|5787.7|5794.7|5788.7|5794.7|5788.7|5793.6|5787.6|0
1636448470000|2021-11-09 09:01:10|5795.1|5789.1|5794.6|5788.6|5795.1|5789.1|5794.6|5788.6|0
1636448480000|2021-11-09 09:01:20|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|5794.8|5788.8|2
1636448490000|2021-11-09 09:01:30|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|5
1636448500000|2021-11-09 09:01:40|||||||||5
1636448520000|2021-11-09 09:02:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|3
1636448530000|2021-11-09 09:02:10|5796|5790|5795.1|5789.1|5796|5790|5795.1|5789.1|1
1636448550000|2021-11-09 09:02:30|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|1
1636448560000|2021-11-09 09:02:40|5793.9|5787.9|5793|5787|5793.9|5787.9|5793|5787|0
1636448580000|2021-11-09 09:03:00|5792.9|5786.9|5792.1|5786.1|5792.9|5786.9|5792.1|5786.1|0
1636448590000|2021-11-09 09:03:10|5792|5786|5791.1|5785.1|5792|5786|5791.1|5785.1|2
1636448630000|2021-11-09 09:03:50|5791.2|5785.2|5791.6|5785.6|5792|5786|5791.2|5785.2|1
1636448640000|2021-11-09 09:04:00|5791.5|5785.5|5791.6|5785.6|5791.6|5785.6|5791.5|5785.5|2
1636448650000|2021-11-09 09:04:10|5791.5|5785.5|5791.1|5785.1|5791.5|5785.5|5791.1|5785.1|0
1636448660000|2021-11-09 09:04:20|5792.2|5786.2|5793.2|5787.2|5793.2|5787.2|5792.2|5786.2|5
1636448680000|2021-11-09 09:04:40|5793.1|5787.1|5793.2|5787.2|5793.2|5787.2|5793.1|5787.1|1
1636448690000|2021-11-09 09:04:50|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5792.6|5786.6|3
1636448700000|2021-11-09 09:05:00|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|5793.2|5787.2|2
1636448730000|2021-11-09 09:05:30|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|0
1636448750000|2021-11-09 09:05:50|5792.6|5786.6|5793.1|5787.1|5793.1|5787.1|5792.6|5786.6|3
1636448760000|2021-11-09 09:06:00|5793.6|5787.6|5793.2|5787.2|5793.6|5787.6|5793.2|5787.2|1
1636448810000|2021-11-09 09:06:50|5793.7|5787.7|5793.2|5787.2|5793.7|5787.7|5793.2|5787.2|0
1636448820000|2021-11-09 09:07:00|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|13
1636448830000|2021-11-09 09:07:10|5796.4|5790.4|5796.1|5790.1|5796.4|5790.4|5795.6|5789.6|1
1636448840000|2021-11-09 09:07:20|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|0
1636448850000|2021-11-09 09:07:30|5795.7|5789.7|5795.6|5789.6|5795.7|5789.7|5795.6|5789.6|0
1636448860000|2021-11-09 09:07:40|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|0
1636448870000|2021-11-09 09:07:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636448880000|2021-11-09 09:08:00|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1636448890000|2021-11-09 09:08:10|||||||||4
1636448930000|2021-11-09 09:08:50|||||||||1
1636448940000|2021-11-09 09:09:00|5796.1|5790.1|5795.6|5789.6|5796.1|5790.1|5795.1|5789.1|5
1636448990000|2021-11-09 09:09:50|5795|5789|5795|5789|5795|5789|5795|5789|0
1636449000000|2021-11-09 09:10:00|5795.5|5789.5|5795.6|5789.6|5795.6|5789.6|5795.5|5789.5|0
1636449040000|2021-11-09 09:10:40|5796.1|5790.1|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|3
1636449060000|2021-11-09 09:11:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636449080000|2021-11-09 09:11:20|5796.2|5790.2|5796.6|5790.6|5796.6|5790.6|5796.2|5790.2|0
1636449100000|2021-11-09 09:11:40|||||||||1
1636449120000|2021-11-09 09:12:00|||||||||4
1636449130000|2021-11-09 09:12:10|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|3
1636449150000|2021-11-09 09:12:30|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1636449180000|2021-11-09 09:13:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636449190000|2021-11-09 09:13:10|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|1
1636449200000|2021-11-09 09:13:20|5800.3|5794.3|5802.6|5796.6|5802.6|5796.6|5800.3|5794.3|2
1636449210000|2021-11-09 09:13:30|5802.7|5796.7|5803.1|5797.1|5803.1|5797.1|5802.6|5796.6|0
1636449220000|2021-11-09 09:13:40|5802.6|5796.6|5803.1|5797.1|5803.1|5797.1|5802.6|5796.6|0
1636449240000|2021-11-09 09:14:00|5801.8|5795.8|5799.5|5793.5|5801.8|5795.8|5799|5793|6
1636449250000|2021-11-09 09:14:10|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636449300000|2021-11-09 09:15:00|5800.5|5794.5|5800.6|5794.6|5800.6|5794.6|5800.5|5794.5|1
1636449380000|2021-11-09 09:16:20|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1636449400000|2021-11-09 09:16:40|5800.6|5794.6|5801.1|5795.1|5801.1|5795.1|5800.6|5794.6|2
1636449410000|2021-11-09 09:16:50|5800.9|5794.9|5801.1|5795.1|5801.1|5795.1|5800.9|5794.9|1
1636449420000|2021-11-09 09:17:00|5801.2|5795.2|5802.6|5796.6|5802.6|5796.6|5801.2|5795.2|0
1636449450000|2021-11-09 09:17:30|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|1
1636449480000|2021-11-09 09:18:00|5801.5|5795.5|5802.1|5796.1|5802.1|5796.1|5800.6|5794.6|1
1636449500000|2021-11-09 09:18:20|5802.2|5796.2|5802.6|5796.6|5802.6|5796.6|5802.2|5796.2|0
1636449520000|2021-11-09 09:18:40|5802.7|5796.7|5803.5|5797.5|5803.6|5797.6|5802.7|5796.7|0
1636449530000|2021-11-09 09:18:50|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|1
1636449540000|2021-11-09 09:19:00|5803.5|5797.5|5802.1|5796.1|5803.5|5797.5|5801.5|5795.5|1
1636449550000|2021-11-09 09:19:10|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1636449590000|2021-11-09 09:19:50|5801.7|5795.7|5802.1|5796.1|5802.6|5796.6|5801.7|5795.7|1
1636449600000|2021-11-09 09:20:00|5802.2|5796.2|5803|5797|5805.2|5799.2|5802.2|5796.2|9
1636449610000|2021-11-09 09:20:10|5803.1|5797.1|5803.5|5797.5|5803.6|5797.6|5803.1|5797.1|0
1636449620000|2021-11-09 09:20:20|5803|5797|5803|5797|5803|5797|5803|5797|0
1636449630000|2021-11-09 09:20:30|5802.6|5796.6|5801.5|5795.5|5802.6|5796.6|5801|5795|0
1636449650000|2021-11-09 09:20:50|5801.6|5795.6|5803.1|5797.1|5803.1|5797.1|5801.6|5795.6|0
1636449660000|2021-11-09 09:21:00|5805|5799|5805.2|5799.2|5805.2|5799.2|5805|5799|7
1636449680000|2021-11-09 09:21:20|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|15
1636449690000|2021-11-09 09:21:30|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|15
1636449720000|2021-11-09 09:22:00|5805.3|5799.3|5805.4|5799.4|5805.4|5799.4|5805.3|5799.3|41
1636449740000|2021-11-09 09:22:20|||||||||2
1636449750000|2021-11-09 09:22:30|||||||||1
1636449780000|2021-11-09 09:23:00|5806.6|5800.6|5809.8|5803.8|5811.1|5805.1|5806.6|5800.6|9
1636449840000|2021-11-09 09:24:00|5808.8|5802.8|5806.2|5800.2|5808.8|5802.8|5806.2|5800.2|4
1636449870000|2021-11-09 09:24:30|5806.1|5800.1|5805.7|5799.7|5806.1|5800.1|5805.7|5799.7|0
1636449880000|2021-11-09 09:24:40|5805.2|5799.2|5805.3|5799.3|5805.3|5799.3|5805.2|5799.2|2
1636449890000|2021-11-09 09:24:50|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1636449900000|2021-11-09 09:25:00|5805.8|5799.8|5806.7|5800.7|5806.7|5800.7|5805.8|5799.8|2
1636449910000|2021-11-09 09:25:10|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1636449930000|2021-11-09 09:25:30|5805.9|5799.9|5805.8|5799.8|5805.9|5799.9|5805.8|5799.8|1
1636449940000|2021-11-09 09:25:40|5806.2|5800.2|5806.3|5800.3|5806.3|5800.3|5806.2|5800.2|0
1636449950000|2021-11-09 09:25:50|5806.2|5800.2|5806.2|5800.2|5806.3|5800.3|5806.2|5800.2|0
1636449960000|2021-11-09 09:26:00|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1636449980000|2021-11-09 09:26:20|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|1
1636449990000|2021-11-09 09:26:30|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1636450000000|2021-11-09 09:26:40|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|1
1636450010000|2021-11-09 09:26:50|5805.9|5799.9|5806.7|5800.7|5806.7|5800.7|5805.9|5799.9|2
1636450030000|2021-11-09 09:27:10|5806.8|5800.8|5807.2|5801.2|5807.2|5801.2|5806.8|5800.8|0
1636450040000|2021-11-09 09:27:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636450050000|2021-11-09 09:27:30|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1636450070000|2021-11-09 09:27:50|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|1
1636450080000|2021-11-09 09:28:00|5807.9|5801.9|5807.2|5801.2|5807.9|5801.9|5807.2|5801.2|0
1636450120000|2021-11-09 09:28:40|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1636450140000|2021-11-09 09:29:00|5807.2|5801.2|5807.8|5801.8|5807.8|5801.8|5806.2|5800.2|6
1636450170000|2021-11-09 09:29:30|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1636450200000|2021-11-09 09:30:00|5809.4|5803.4|5810.3|5804.3|5810.3|5804.3|5809.4|5803.4|1
1636450210000|2021-11-09 09:30:10|5810.7|5804.7|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|1
1636450220000|2021-11-09 09:30:20|5810.7|5804.7|5810.4|5804.4|5810.8|5804.8|5810.4|5804.4|1
1636450250000|2021-11-09 09:30:50|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.8|5804.8|0
1636450260000|2021-11-09 09:31:00|5811.3|5805.3|5811.8|5805.8|5811.8|5805.8|5811.3|5805.3|2
1636450270000|2021-11-09 09:31:10|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1636450280000|2021-11-09 09:31:20|5812.9|5806.9|5811.7|5805.7|5813.3|5807.3|5811.7|5805.7|2
1636450290000|2021-11-09 09:31:30|5811.3|5805.3|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1636450300000|2021-11-09 09:31:40|||||||||1
1636450370000|2021-11-09 09:32:50|5806.3|5800.3|5805.2|5799.2|5806.7|5800.7|5805.2|5799.2|4
1636450380000|2021-11-09 09:33:00|5806.8|5800.8|5806.3|5800.3|5806.8|5800.8|5805.7|5799.7|10
1636450390000|2021-11-09 09:33:10|5806.4|5800.4|5806.3|5800.3|5806.4|5800.4|5806.3|5800.3|1
1636450410000|2021-11-09 09:33:30|5806.4|5800.4|5805.9|5799.9|5806.4|5800.4|5805.9|5799.9|0
1636450420000|2021-11-09 09:33:40|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|1
1636450430000|2021-11-09 09:33:50|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1636450440000|2021-11-09 09:34:00|5805.7|5799.7|5807.3|5801.3|5807.3|5801.3|5805.7|5799.7|4
1636450450000|2021-11-09 09:34:10|||||||||2
1636450460000|2021-11-09 09:34:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636450480000|2021-11-09 09:34:40|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1636450490000|2021-11-09 09:34:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|1
1636450500000|2021-11-09 09:35:00|5805.8|5799.8|5805.8|5799.8|5806.3|5800.3|5805.7|5799.7|0
1636450530000|2021-11-09 09:35:30|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|1
1636450560000|2021-11-09 09:36:00|5807.3|5801.3|5807.4|5801.4|5807.4|5801.4|5807.3|5801.3|1
1636450590000|2021-11-09 09:36:30|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|1
1636450600000|2021-11-09 09:36:40|5809.9|5803.9|5809.9|5803.9|5811.2|5805.2|5809.9|5803.9|1
1636450610000|2021-11-09 09:36:50|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1636450620000|2021-11-09 09:37:00|5810.3|5804.3|5810.4|5804.4|5811.4|5805.4|5810.3|5804.3|2
1636450630000|2021-11-09 09:37:10|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1636450640000|2021-11-09 09:37:20|5809.5|5803.5|5809.4|5803.4|5809.5|5803.5|5809.4|5803.4|0
1636450650000|2021-11-09 09:37:30|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636450690000|2021-11-09 09:38:10|5808.8|5802.8|5809.4|5803.4|5809.4|5803.4|5808.8|5802.8|0
1636450700000|2021-11-09 09:38:20|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1636450720000|2021-11-09 09:38:40|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1636450730000|2021-11-09 09:38:50|5810.8|5804.8|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|1
1636450740000|2021-11-09 09:39:00|5809.3|5803.3|5807.2|5801.2|5809.3|5803.3|5807.2|5801.2|5
1636450750000|2021-11-09 09:39:10|5807.3|5801.3|5807.4|5801.4|5807.4|5801.4|5807.3|5801.3|0
1636450800000|2021-11-09 09:40:00|5808.3|5802.3|5808.9|5802.9|5808.9|5802.9|5808.3|5802.3|0
1636450810000|2021-11-09 09:40:10|5808.1|5802.1|5808.8|5802.8|5808.8|5802.8|5807.8|5801.8|6
1636450830000|2021-11-09 09:40:30|5809.3|5803.3|5808.9|5802.9|5809.3|5803.3|5808.9|5802.9|0
1636450840000|2021-11-09 09:40:40|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1636450850000|2021-11-09 09:40:50|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|3
1636450860000|2021-11-09 09:41:00|5807.9|5801.9|5808.4|5802.4|5808.4|5802.4|5807.9|5801.9|0
1636450870000|2021-11-09 09:41:10|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|1
1636450880000|2021-11-09 09:41:20|5809.6|5803.6|5811.4|5805.4|5811.4|5805.4|5809.6|5803.6|4
1636450890000|2021-11-09 09:41:30|||||||||1
1636450900000|2021-11-09 09:41:40|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811.4|5805.4|1
1636450930000|2021-11-09 09:42:10|5811.5|5805.5|5811.4|5805.4|5811.5|5805.5|5811.4|5805.4|0
1636450940000|2021-11-09 09:42:20|5809.8|5803.8|5809.4|5803.4|5809.8|5803.8|5809.4|5803.4|5
1636450950000|2021-11-09 09:42:30|5809.3|5803.3|5809.4|5803.4|5809.4|5803.4|5809.3|5803.3|0
1636450960000|2021-11-09 09:42:40|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1636450970000|2021-11-09 09:42:50|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1636450980000|2021-11-09 09:43:00|5808.9|5802.9|5809.9|5803.9|5810.9|5804.9|5808.9|5802.9|1
1636450990000|2021-11-09 09:43:10|5809.4|5803.4|5809.3|5803.3|5809.9|5803.9|5809.3|5803.3|6
1636451000000|2021-11-09 09:43:20|5809.4|5803.4|5810.4|5804.4|5810.4|5804.4|5809.4|5803.4|1
1636451010000|2021-11-09 09:43:30|5810.5|5804.5|5812.4|5806.4|5812.4|5806.4|5810.5|5804.5|0
1636451040000|2021-11-09 09:44:00|5811.3|5805.3|5809.9|5803.9|5811.3|5805.3|5809.3|5803.3|9
1636451090000|2021-11-09 09:44:50|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1636451100000|2021-11-09 09:45:00|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1636451120000|2021-11-09 09:45:20|5811.3|5805.3|5811.4|5805.4|5811.4|5805.4|5811.3|5805.3|0
1636451150000|2021-11-09 09:45:50|5811.9|5805.9|5813.3|5807.3|5813.3|5807.3|5811.9|5805.9|1
1636451160000|2021-11-09 09:46:00|5813.7|5807.7|5814.3|5808.3|5814.3|5808.3|5813.7|5807.7|0
1636451170000|2021-11-09 09:46:10|5813.8|5807.8|5812.2|5806.2|5813.8|5807.8|5812.2|5806.2|2
1636451180000|2021-11-09 09:46:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1636451190000|2021-11-09 09:46:30|5811.9|5805.9|5812.3|5806.3|5812.9|5806.9|5811.9|5805.9|0
1636451200000|2021-11-09 09:46:40|5812.4|5806.4|5812.3|5806.3|5812.4|5806.4|5812.3|5806.3|0
1636451210000|2021-11-09 09:46:50|5812.4|5806.4|5813|5807|5813|5807|5812.4|5806.4|0
1636451220000|2021-11-09 09:47:00|5812.4|5806.4|5812.9|5806.9|5812.9|5806.9|5812.4|5806.4|1
1636451240000|2021-11-09 09:47:20|5813|5807|5814.9|5808.9|5814.9|5808.9|5813|5807|2
1636451250000|2021-11-09 09:47:30|||||||||1
1636451270000|2021-11-09 09:47:50|5813.4|5807.4|5816.4|5810.4|5816.4|5810.4|5813.4|5807.4|4
1636451280000|2021-11-09 09:48:00|5816.3|5810.3|5816.4|5810.4|5816.4|5810.4|5816.3|5810.3|5
1636451300000|2021-11-09 09:48:20|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1636451310000|2021-11-09 09:48:30|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1636451330000|2021-11-09 09:48:50|5815.3|5809.3|5815.3|5809.3|5815.9|5809.9|5815.3|5809.3|1
1636451340000|2021-11-09 09:49:00|5814.8|5808.8|5815.3|5809.3|5815.8|5809.8|5814.8|5808.8|2
1636451370000|2021-11-09 09:49:30|5815.2|5809.2|5814.3|5808.3|5815.2|5809.2|5814.3|5808.3|1
1636451380000|2021-11-09 09:49:40|5814.4|5808.4|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|1
1636451400000|2021-11-09 09:50:00|5814.8|5808.8|5815.9|5809.9|5816.4|5810.4|5814.3|5808.3|4
1636451410000|2021-11-09 09:50:10|5816.4|5810.4|5815.8|5809.8|5816.4|5810.4|5815.8|5809.8|27
1636451420000|2021-11-09 09:50:20|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|2
1636451430000|2021-11-09 09:50:30|||||||||1
1636451450000|2021-11-09 09:50:50|||||||||1
1636451460000|2021-11-09 09:51:00|5814.9|5808.9|5814.8|5808.8|5814.9|5808.9|5814.8|5808.8|8
1636451470000|2021-11-09 09:51:10|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|1
1636451490000|2021-11-09 09:51:30|5814|5808|5814.9|5808.9|5814.9|5808.9|5814|5808|1
1636451500000|2021-11-09 09:51:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1636451510000|2021-11-09 09:51:50|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|3
1636451520000|2021-11-09 09:52:00|5814|5808|5814.9|5808.9|5814.9|5808.9|5814|5808|1
1636451540000|2021-11-09 09:52:20|5814.4|5808.4|5814.3|5808.3|5814.4|5808.4|5814.3|5808.3|0
1636451550000|2021-11-09 09:52:30|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1636451560000|2021-11-09 09:52:40|5814.5|5808.5|5814.9|5808.9|5814.9|5808.9|5814.5|5808.5|0
1636451580000|2021-11-09 09:53:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1636451590000|2021-11-09 09:53:10|5814.4|5808.4|5814.9|5808.9|5814.9|5808.9|5814.4|5808.4|2
1636451600000|2021-11-09 09:53:20|5814.4|5808.4|5815.4|5809.4|5815.4|5809.4|5814.4|5808.4|1
1636451610000|2021-11-09 09:53:30|5814.4|5808.4|5813.9|5807.9|5814.4|5808.4|5813.9|5807.9|1
1636451630000|2021-11-09 09:53:50|5814|5808|5813.9|5807.9|5814.4|5808.4|5813.9|5807.9|2
1636451640000|2021-11-09 09:54:00|5813.8|5807.8|5813.4|5807.4|5813.8|5807.8|5812.9|5806.9|4
1636451650000|2021-11-09 09:54:10|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1636451660000|2021-11-09 09:54:20|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1636451670000|2021-11-09 09:54:30|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|2
1636451680000|2021-11-09 09:54:40|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|2
1636451700000|2021-11-09 09:55:00|5815.8|5809.8|5816.4|5810.4|5816.4|5810.4|5815.8|5809.8|3
1636451720000|2021-11-09 09:55:20|||||||||1
1636451730000|2021-11-09 09:55:30|||||||||2
1636451750000|2021-11-09 09:55:50|||||||||1
1636451770000|2021-11-09 09:56:10|5822.4|5816.4|5822.4|5816.4|5823|5817|5821.9|5815.9|4
1636451780000|2021-11-09 09:56:20|5822.9|5816.9|5822.9|5816.9|5823|5817|5822.9|5816.9|11
1636451790000|2021-11-09 09:56:30|5823|5817|5821.4|5815.4|5823|5817|5821.4|5815.4|4
1636451820000|2021-11-09 09:57:00|5822.4|5816.4|5822.4|5816.4|5822.8|5816.8|5822.3|5816.3|0
1636451830000|2021-11-09 09:57:10|5822.9|5816.9|5822.9|5816.9|5822.9|5816.9|5822.8|5816.8|0
1636451840000|2021-11-09 09:57:20|5822.8|5816.8|5823.4|5817.4|5823.4|5817.4|5822.8|5816.8|8
1636451850000|2021-11-09 09:57:30|5823.9|5817.9|5824.3|5818.3|5824.3|5818.3|5823.9|5817.9|8
1636451860000|2021-11-09 09:57:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1636451870000|2021-11-09 09:57:50|5824.3|5818.3|5824.7|5818.7|5824.7|5818.7|5824.3|5818.3|0
1636451880000|2021-11-09 09:58:00|5824.8|5818.8|5824.7|5818.7|5824.8|5818.8|5824.4|5818.4|2
1636451910000|2021-11-09 09:58:30|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.2|5818.2|0
1636451930000|2021-11-09 09:58:50|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1636451940000|2021-11-09 09:59:00|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.2|5818.2|7
1636451950000|2021-11-09 09:59:10|5824.4|5818.4|5826.8|5820.8|5827.3|5821.3|5824.4|5818.4|1
1636451960000|2021-11-09 09:59:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.8|5820.8|0
1636451970000|2021-11-09 09:59:30|5826.8|5820.8|5827.2|5821.2|5827.8|5821.8|5826.8|5820.8|2
1636451980000|2021-11-09 09:59:40|5826.8|5820.8|5826.9|5820.9|5826.9|5820.9|5826.8|5820.8|1
1636451990000|2021-11-09 09:59:50|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|1
1636452010000|2021-11-09 10:00:10|5825.2|5819.2|5824.8|5818.8|5825.2|5819.2|5824.7|5818.7|2
1636452020000|2021-11-09 10:00:20|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1636452030000|2021-11-09 10:00:30|5825|5819|5823.8|5817.8|5825|5819|5823.8|5817.8|6
1636452040000|2021-11-09 10:00:40|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|1
1636452050000|2021-11-09 10:00:50|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1636452070000|2021-11-09 10:01:10|5824|5818|5823.9|5817.9|5824|5818|5823.9|5817.9|2
1636452080000|2021-11-09 10:01:20|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|3
1636452090000|2021-11-09 10:01:30|5823.4|5817.4|5820.9|5814.9|5823.4|5817.4|5820.9|5814.9|2
1636452100000|2021-11-09 10:01:40|5820.8|5814.8|5819.9|5813.9|5820.8|5814.8|5819.9|5813.9|0
1636452120000|2021-11-09 10:02:00|5820.3|5814.3|5820.8|5814.8|5820.8|5814.8|5820.3|5814.3|2
1636452130000|2021-11-09 10:02:10|5820.4|5814.4|5818.4|5812.4|5820.4|5814.4|5818.4|5812.4|1
1636452140000|2021-11-09 10:02:20|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1636452160000|2021-11-09 10:02:40|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5820.8|5814.8|7
1636452180000|2021-11-09 10:03:00|5821.4|5815.4|5821.8|5815.8|5822.3|5816.3|5821.4|5815.4|2
1636452200000|2021-11-09 10:03:20|5822.3|5816.3|5822.3|5816.3|5822.4|5816.4|5822.3|5816.3|1
1636452220000|2021-11-09 10:03:40|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|0
1636452230000|2021-11-09 10:03:50|5822.9|5816.9|5823.3|5817.3|5823.3|5817.3|5822.9|5816.9|0
1636452240000|2021-11-09 10:04:00|5823.8|5817.8|5824.3|5818.3|5824.3|5818.3|5823.8|5817.8|0
1636452250000|2021-11-09 10:04:10|5824.8|5818.8|5825.8|5819.8|5825.8|5819.8|5824.8|5818.8|1
1636452260000|2021-11-09 10:04:20|5826.3|5820.3|5826.8|5820.8|5827.3|5821.3|5825.8|5819.8|4
1636452270000|2021-11-09 10:04:30|5826.4|5820.4|5826.3|5820.3|5826.4|5820.4|5826.3|5820.3|1
1636452290000|2021-11-09 10:04:50|5825.9|5819.9|5825.8|5819.8|5825.9|5819.9|5825.8|5819.8|0
1636452310000|2021-11-09 10:05:10|5825.9|5819.9|5826.3|5820.3|5826.3|5820.3|5825.9|5819.9|0
1636452350000|2021-11-09 10:05:50|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|1
1636452360000|2021-11-09 10:06:00|5826.4|5820.4|5827.3|5821.3|5827.3|5821.3|5826.4|5820.4|0
1636452370000|2021-11-09 10:06:10|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1636452380000|2021-11-09 10:06:20|5826.7|5820.7|5825.4|5819.4|5826.7|5820.7|5824.7|5818.7|5
1636452390000|2021-11-09 10:06:30|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.3|5818.3|3
1636452400000|2021-11-09 10:06:40|5824.9|5818.9|5825.3|5819.3|5825.3|5819.3|5824.8|5818.8|0
1636452410000|2021-11-09 10:06:50|5826.1|5820.1|5826.4|5820.4|5826.4|5820.4|5826.1|5820.1|1
1636452420000|2021-11-09 10:07:00|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|1
1636452430000|2021-11-09 10:07:10|5825.9|5819.9|5825.8|5819.8|5825.9|5819.9|5825.8|5819.8|2
1636452440000|2021-11-09 10:07:20|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|1
1636452450000|2021-11-09 10:07:30|5825.8|5819.8|5824.8|5818.8|5825.8|5819.8|5824.8|5818.8|2
1636452470000|2021-11-09 10:07:50|5824.3|5818.3|5824.8|5818.8|5825.3|5819.3|5824.3|5818.3|0
1636452480000|2021-11-09 10:08:00|5824.9|5818.9|5825.3|5819.3|5825.3|5819.3|5824.8|5818.8|0
1636452490000|2021-11-09 10:08:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1636452500000|2021-11-09 10:08:20|5825.7|5819.7|5825.3|5819.3|5825.7|5819.7|5825.3|5819.3|0
1636452520000|2021-11-09 10:08:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|1
1636452530000|2021-11-09 10:08:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5825.8|5819.8|1
1636452540000|2021-11-09 10:09:00|5826.8|5820.8|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1636452550000|2021-11-09 10:09:10|5826.9|5820.9|5826.8|5820.8|5827.2|5821.2|5826.8|5820.8|2
1636452590000|2021-11-09 10:09:50|||||||||1
1636452600000|2021-11-09 10:10:00|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|2
1636452610000|2021-11-09 10:10:10|5827.8|5821.8|5827.3|5821.3|5828.8|5822.8|5827.3|5821.3|13
1636452620000|2021-11-09 10:10:20|5827.4|5821.4|5827.4|5821.4|5828.3|5822.3|5827.4|5821.4|0
1636452630000|2021-11-09 10:10:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1636452640000|2021-11-09 10:10:40|5827.8|5821.8|5827.8|5821.8|5828.3|5822.3|5827.8|5821.8|1
1636452650000|2021-11-09 10:10:50|5827.9|5821.9|5827.8|5821.8|5828.3|5822.3|5827.8|5821.8|0
1636452660000|2021-11-09 10:11:00|5828.3|5822.3|5830.2|5824.2|5830.2|5824.2|5827.8|5821.8|3
1636452670000|2021-11-09 10:11:10|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|2
1636452710000|2021-11-09 10:11:50|||||||||1
1636452720000|2021-11-09 10:12:00|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1636452740000|2021-11-09 10:12:20|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|1
1636452750000|2021-11-09 10:12:30|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|1
1636452770000|2021-11-09 10:12:50|5828.4|5822.4|5829.4|5823.4|5829.4|5823.4|5828.4|5822.4|0
1636452790000|2021-11-09 10:13:10|||||||||1
1636452800000|2021-11-09 10:13:20|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|4
1636452820000|2021-11-09 10:13:40|||||||||29
1636452830000|2021-11-09 10:13:50|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|2
1636452840000|2021-11-09 10:14:00|5829.3|5823.3|5828.4|5822.4|5829.3|5823.3|5827.8|5821.8|26
1636452850000|2021-11-09 10:14:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1636452860000|2021-11-09 10:14:20|5829|5823|5829.4|5823.4|5829.4|5823.4|5829|5823|1
1636452900000|2021-11-09 10:15:00|5829.8|5823.8|5829.9|5823.9|5829.9|5823.9|5829.8|5823.8|2
1636452920000|2021-11-09 10:15:20|5830|5824|5828|5822|5830|5824|5828|5822|3
1636452930000|2021-11-09 10:15:30|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1636452940000|2021-11-09 10:15:40|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|0
1636452950000|2021-11-09 10:15:50|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|0
1636452960000|2021-11-09 10:16:00|5829|5823|5829|5823|5829|5823|5829|5823|0
1636452980000|2021-11-09 10:16:20|5829.4|5823.4|5829|5823|5830|5824|5829|5823|2
1636452990000|2021-11-09 10:16:30|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|1
1636453000000|2021-11-09 10:16:40|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|1
1636453010000|2021-11-09 10:16:50|5829.6|5823.6|5829.5|5823.5|5829.6|5823.6|5829.5|5823.5|1
1636453020000|2021-11-09 10:17:00|5829|5823|5829|5823|5829|5823|5829|5823|2
1636453030000|2021-11-09 10:17:10|5827.7|5821.7|5828.5|5822.5|5828.5|5822.5|5827.7|5821.7|3
1636453040000|2021-11-09 10:17:20|5828.6|5822.6|5826.5|5820.5|5828.6|5822.6|5826.5|5820.5|1
1636453060000|2021-11-09 10:17:40|5827|5821|5827|5821|5827.5|5821.5|5826.5|5820.5|0
1636453070000|2021-11-09 10:17:50|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1636453080000|2021-11-09 10:18:00|5826.6|5820.6|5828|5822|5828|5822|5826.6|5820.6|0
1636453110000|2021-11-09 10:18:30|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|4
1636453130000|2021-11-09 10:18:50|5827|5821|5827|5821|5827|5821|5827|5821|0
1636453140000|2021-11-09 10:19:00|5826.9|5820.9|5825|5819|5826.9|5820.9|5825|5819|7
1636453150000|2021-11-09 10:19:10|5824.6|5818.6|5825|5819|5825|5819|5824.5|5818.5|0
1636453180000|2021-11-09 10:19:40|5824.8|5818.8|5825|5819|5825|5819|5824.6|5818.6|2
1636453190000|2021-11-09 10:19:50|5824|5818|5825|5819|5825|5819|5824|5818|1
1636453200000|2021-11-09 10:20:00|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|0
1636453210000|2021-11-09 10:20:10|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|1
1636453230000|2021-11-09 10:20:30|5826|5820|5828.5|5822.5|5828.5|5822.5|5826|5820|5
1636453240000|2021-11-09 10:20:40|5828|5822|5828|5822|5828|5822|5828|5822|2
1636453260000|2021-11-09 10:21:00|5828.5|5822.5|5828.1|5822.1|5828.5|5822.5|5828|5822|0
1636453270000|2021-11-09 10:21:10|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1636453280000|2021-11-09 10:21:20|5828.6|5822.6|5827.5|5821.5|5828.6|5822.6|5827|5821|1
1636453300000|2021-11-09 10:21:40|5827.6|5821.6|5827.5|5821.5|5828|5822|5827.5|5821.5|0
1636453310000|2021-11-09 10:21:50|5827.6|5821.6|5828.5|5822.5|5828.5|5822.5|5827.5|5821.5|0
1636453320000|2021-11-09 10:22:00|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|1
1636453330000|2021-11-09 10:22:10|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1636453360000|2021-11-09 10:22:40|5829.2|5823.2|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|2
1636453380000|2021-11-09 10:23:00|5829.2|5823.2|5829.6|5823.6|5829.6|5823.6|5829.2|5823.2|0
1636453390000|2021-11-09 10:23:10|5829.1|5823.1|5829|5823|5829.1|5823.1|5829|5823|1
1636453410000|2021-11-09 10:23:30|5829.4|5823.4|5829.5|5823.5|5829.5|5823.5|5829.4|5823.4|2
1636453420000|2021-11-09 10:23:40|5827|5821|5825.5|5819.5|5827|5821|5825.5|5819.5|2
1636453440000|2021-11-09 10:24:00|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.4|5819.4|2
1636453450000|2021-11-09 10:24:10|5826.2|5820.2|5825.6|5819.6|5826.2|5820.2|5825.6|5819.6|1
1636453500000|2021-11-09 10:25:00|5826.1|5820.1|5826|5820|5826.1|5820.1|5826|5820|0
1636453550000|2021-11-09 10:25:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1636453570000|2021-11-09 10:26:10|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5
1636453580000|2021-11-09 10:26:20|5824.5|5818.5|5822.7|5816.7|5824.5|5818.5|5822.7|5816.7|2
1636453590000|2021-11-09 10:26:30|5823.1|5817.1|5822|5816|5823.1|5817.1|5821.1|5815.1|1
1636453600000|2021-11-09 10:26:40|5821|5815|5821|5815|5821|5815|5821|5815|0
1636453610000|2021-11-09 10:26:50|5820.6|5814.6|5819.6|5813.6|5820.6|5814.6|5819.5|5813.5|3
1636453620000|2021-11-09 10:27:00|5820|5814|5820.6|5814.6|5820.6|5814.6|5820|5814|0
1636453630000|2021-11-09 10:27:10|5820.5|5814.5|5819|5813|5820.5|5814.5|5819|5813|5
1636453640000|2021-11-09 10:27:20|5818|5812|5818|5812|5818|5812|5818|5812|1
1636453650000|2021-11-09 10:27:30|5817.8|5811.8|5818.6|5812.6|5818.6|5812.6|5817.8|5811.8|1
1636453660000|2021-11-09 10:27:40|5819|5813|5819|5813|5819|5813|5819|5813|0
1636453700000|2021-11-09 10:28:20|5818.6|5812.6|5818|5812|5818.6|5812.6|5818|5812|1
1636453710000|2021-11-09 10:28:30|5819|5813|5819|5813|5819|5813|5819|5813|0
1636453740000|2021-11-09 10:29:00|5818|5812|5818|5812|5818|5812|5818|5812|3
1636453760000|2021-11-09 10:29:20|5819|5813|5819|5813|5819|5813|5819|5813|0
1636453780000|2021-11-09 10:29:40|5819.1|5813.1|5819.6|5813.6|5819.6|5813.6|5819.1|5813.1|1
1636453790000|2021-11-09 10:29:50|5819.8|5813.8|5819.6|5813.6|5819.8|5813.8|5819.6|5813.6|1
1636453840000|2021-11-09 10:30:40|5819.5|5813.5|5819.6|5813.6|5819.6|5813.6|5819.5|5813.5|0
1636453850000|2021-11-09 10:30:50|5819.5|5813.5|5819.5|5813.5|5819.6|5813.6|5819.5|5813.5|1
1636453860000|2021-11-09 10:31:00|||||||||1
1636453870000|2021-11-09 10:31:10|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1636453890000|2021-11-09 10:31:30|5820|5814|5819.6|5813.6|5820|5814|5819.6|5813.6|0
1636453910000|2021-11-09 10:31:50|5819.1|5813.1|5819.6|5813.6|5820.1|5814.1|5819.1|5813.1|4
1636453920000|2021-11-09 10:32:00|5822.1|5816.1|5821|5815|5822.1|5816.1|5821|5815|15
1636453930000|2021-11-09 10:32:10|5820.5|5814.5|5821.5|5815.5|5821.5|5815.5|5820.5|5814.5|0
1636453940000|2021-11-09 10:32:20|5821.1|5815.1|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|8
1636453960000|2021-11-09 10:32:40|5820|5814|5819.1|5813.1|5820|5814|5819.1|5813.1|1
1636453990000|2021-11-09 10:33:10|5821|5815|5821|5815|5821|5815|5821|5815|7
1636454020000|2021-11-09 10:33:40|5820.9|5814.9|5821|5815|5821|5815|5820.5|5814.5|0
1636454030000|2021-11-09 10:33:50|||||||||1
1636454040000|2021-11-09 10:34:00|5820.9|5814.9|5820.6|5814.6|5821|5815|5820.5|5814.5|0
1636454050000|2021-11-09 10:34:10|5821|5815|5821|5815|5821|5815|5821|5815|0
1636454070000|2021-11-09 10:34:30|5820.5|5814.5|5820.6|5814.6|5821|5815|5820.5|5814.5|1
1636454080000|2021-11-09 10:34:40|5820.5|5814.5|5821|5815|5821|5815|5820.5|5814.5|0
1636454090000|2021-11-09 10:34:50|5820.5|5814.5|5820.6|5814.6|5821|5815|5820.5|5814.5|1
1636454100000|2021-11-09 10:35:00|5821|5815|5821|5815|5821|5815|5820.9|5814.9|0
1636454140000|2021-11-09 10:35:40|5820.1|5814.1|5820.2|5814.2|5820.2|5814.2|5820.1|5814.1|2
1636454160000|2021-11-09 10:36:00|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|1
1636454170000|2021-11-09 10:36:10|5820.5|5814.5|5820.5|5814.5|5821|5815|5820.5|5814.5|0
1636454210000|2021-11-09 10:36:50|5820|5814|5820|5814|5820.1|5814.1|5820|5814|1
1636454220000|2021-11-09 10:37:00|5820.1|5814.1|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|0
1636454230000|2021-11-09 10:37:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1636454250000|2021-11-09 10:37:30|5821|5815|5821.1|5815.1|5821.1|5815.1|5821|5815|0
1636454270000|2021-11-09 10:37:50|||||||||1
1636454330000|2021-11-09 10:38:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1636454340000|2021-11-09 10:39:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|7
1636454360000|2021-11-09 10:39:20|5819.4|5813.4|5819.6|5813.6|5820|5814|5819.4|5813.4|1
1636454370000|2021-11-09 10:39:30|5819.5|5813.5|5819.5|5813.5|5819.6|5813.6|5819.5|5813.5|0
1636454380000|2021-11-09 10:39:40|5819.6|5813.6|5820|5814|5820|5814|5819.6|5813.6|0
1636454400000|2021-11-09 10:40:00|5819.5|5813.5|5819.6|5813.6|5819.6|5813.6|5819.5|5813.5|1
1636454410000|2021-11-09 10:40:10|5819.5|5813.5|5819.1|5813.1|5819.5|5813.5|5819.1|5813.1|0
1636454420000|2021-11-09 10:40:20|5819|5813|5819|5813|5819|5813|5819|5813|0
1636454440000|2021-11-09 10:40:40|5818.6|5812.6|5819.1|5813.1|5819.1|5813.1|5818.6|5812.6|0
1636454450000|2021-11-09 10:40:50|||||||||1
1636454490000|2021-11-09 10:41:30|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|1
1636454520000|2021-11-09 10:42:00|5819.5|5813.5|5820.5|5814.5|5820.6|5814.6|5819.5|5813.5|3
1636454540000|2021-11-09 10:42:20|5820.4|5814.4|5820.5|5814.5|5820.5|5814.5|5820.4|5814.4|0
1636454570000|2021-11-09 10:42:50|5821|5815|5820.5|5814.5|5821|5815|5820.5|5814.5|1
1636454640000|2021-11-09 10:44:00|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|1
1636454660000|2021-11-09 10:44:20|5819.9|5813.9|5820|5814|5820|5814|5819.9|5813.9|0
1636454670000|2021-11-09 10:44:30|5820.1|5814.1|5820.5|5814.5|5820.5|5814.5|5820.1|5814.1|0
1636454690000|2021-11-09 10:44:50|5820|5814|5820.5|5814.5|5820.5|5814.5|5820|5814|1
1636454740000|2021-11-09 10:45:40|5820|5814|5820.5|5814.5|5820.5|5814.5|5820|5814|0
1636454770000|2021-11-09 10:46:10|5820.6|5814.6|5821|5815|5821.5|5815.5|5820.6|5814.6|1
1636454780000|2021-11-09 10:46:20|5821.1|5815.1|5821|5815|5821.1|5815.1|5821|5815|0
1636454790000|2021-11-09 10:46:30|5820|5814|5820|5814|5820|5814|5820|5814|2
1636454800000|2021-11-09 10:46:40|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|0
1636454820000|2021-11-09 10:47:00|5820.4|5814.4|5820|5814|5820.6|5814.6|5820|5814|2
1636454840000|2021-11-09 10:47:20|5820.5|5814.5|5820.5|5814.5|5821|5815|5820.4|5814.4|0
1636454850000|2021-11-09 10:47:30|5820|5814|5819.5|5813.5|5820|5814|5819.5|5813.5|1
1636454870000|2021-11-09 10:47:50|5818.9|5812.9|5819.5|5813.5|5819.5|5813.5|5818.9|5812.9|5
1636454880000|2021-11-09 10:48:00|5819|5813|5816.5|5810.5|5819.1|5813.1|5816.5|5810.5|6
1636454890000|2021-11-09 10:48:10|5817.5|5811.5|5816.5|5810.5|5817.5|5811.5|5816.5|5810.5|0
1636454900000|2021-11-09 10:48:20|5817|5811|5818|5812|5818|5812|5817|5811|2
1636454910000|2021-11-09 10:48:30|5817.5|5811.5|5817.5|5811.5|5818|5812|5817.5|5811.5|1
1636454920000|2021-11-09 10:48:40|5817.7|5811.7|5817.5|5811.5|5818.5|5812.5|5817.5|5811.5|0
1636454930000|2021-11-09 10:48:50|5817.9|5811.9|5817.5|5811.5|5817.9|5811.9|5817.5|5811.5|1
1636454940000|2021-11-09 10:49:00|5817|5811|5817|5811|5818|5812|5816.5|5810.5|2
1636454960000|2021-11-09 10:49:20|5818|5812|5817.5|5811.5|5818|5812|5817|5811|0
1636454970000|2021-11-09 10:49:30|5817.4|5811.4|5817.5|5811.5|5817.5|5811.5|5817|5811|0
1636454980000|2021-11-09 10:49:40|5816.3|5810.3|5814.5|5808.5|5816.3|5810.3|5814|5808|3
1636455000000|2021-11-09 10:50:00|5814.4|5808.4|5814.5|5808.5|5814.5|5808.5|5813.6|5807.6|1
1636455010000|2021-11-09 10:50:10|5814.6|5808.6|5815.1|5809.1|5815.1|5809.1|5814.6|5808.6|0
1636455030000|2021-11-09 10:50:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.4|5809.4|0
1636455050000|2021-11-09 10:50:50|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|1
1636455060000|2021-11-09 10:51:00|5816|5810|5816|5810|5816|5810|5816|5810|0
1636455070000|2021-11-09 10:51:10|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|0
1636455080000|2021-11-09 10:51:20|5815.5|5809.5|5816|5810|5816|5810|5815.5|5809.5|0
1636455090000|2021-11-09 10:51:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1636455100000|2021-11-09 10:51:40|5816|5810|5815.6|5809.6|5816|5810|5815.6|5809.6|1
1636455110000|2021-11-09 10:51:50|5815.4|5809.4|5815|5809|5815.5|5809.5|5815|5809|1
1636455120000|2021-11-09 10:52:00|5815.1|5809.1|5817|5811|5817|5811|5815.1|5809.1|0
1636455130000|2021-11-09 10:52:10|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|4
1636455140000|2021-11-09 10:52:20|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|0
1636455150000|2021-11-09 10:52:30|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.4|5807.4|1
1636455160000|2021-11-09 10:52:40|5813.5|5807.5|5813.6|5807.6|5813.6|5807.6|5813.5|5807.5|1
1636455170000|2021-11-09 10:52:50|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5813.7|5807.7|0
1636455180000|2021-11-09 10:53:00|5815|5809|5815|5809|5815|5809|5815|5809|1
1636455190000|2021-11-09 10:53:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1636455210000|2021-11-09 10:53:30|||||||||1
1636455220000|2021-11-09 10:53:40|5815|5809|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1636455250000|2021-11-09 10:54:10|5815.4|5809.4|5815|5809|5815.4|5809.4|5815|5809|0
1636455280000|2021-11-09 10:54:40|5814.6|5808.6|5814.5|5808.5|5814.6|5808.6|5814.5|5808.5|1
1636455290000|2021-11-09 10:54:50|5814|5808|5814|5808|5814|5808|5814|5808|0
1636455300000|2021-11-09 10:55:00|5813.6|5807.6|5814|5808|5814|5808|5813.6|5807.6|1
1636455310000|2021-11-09 10:55:10|5814.5|5808.5|5812.9|5806.9|5814.5|5808.5|5812.9|5806.9|2
1636455320000|2021-11-09 10:55:20|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1636455330000|2021-11-09 10:55:30|5813.1|5807.1|5814.6|5808.6|5814.6|5808.6|5813.1|5807.1|2
1636455340000|2021-11-09 10:55:40|5815|5809|5815|5809|5815|5809|5815|5809|0
1636455380000|2021-11-09 10:56:20|5814.5|5808.5|5813.6|5807.6|5814.5|5808.5|5813.6|5807.6|0
1636455390000|2021-11-09 10:56:30|5814|5808|5814|5808|5814.2|5808.2|5813.6|5807.6|1
1636455400000|2021-11-09 10:56:40|5814.4|5808.4|5814.5|5808.5|5814.5|5808.5|5814.1|5808.1|0
1636455410000|2021-11-09 10:56:50|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|0
1636455420000|2021-11-09 10:57:00|5815.1|5809.1|5813.5|5807.5|5815.5|5809.5|5813.5|5807.5|1
1636455430000|2021-11-09 10:57:10|5813.1|5807.1|5813.5|5807.5|5813.5|5807.5|5813.1|5807.1|0
1636455440000|2021-11-09 10:57:20|5813.4|5807.4|5813.5|5807.5|5813.5|5807.5|5813.4|5807.4|0
1636455460000|2021-11-09 10:57:40|5814|5808|5814|5808|5815|5809|5813.6|5807.6|0
1636455470000|2021-11-09 10:57:50|5813.6|5807.6|5813|5807|5814|5808|5813|5807|0
1636455480000|2021-11-09 10:58:00|5813.1|5807.1|5813|5807|5814|5808|5813|5807|0
1636455500000|2021-11-09 10:58:20|5813.2|5807.2|5813|5807|5813.2|5807.2|5813|5807|1
1636455520000|2021-11-09 10:58:40|5813.5|5807.5|5813|5807|5813.5|5807.5|5813|5807|0
1636455530000|2021-11-09 10:58:50|5813.1|5807.1|5813|5807|5813.1|5807.1|5813|5807|0
1636455540000|2021-11-09 10:59:00|5814.4|5808.4|5814|5808|5814.6|5808.6|5813.2|5807.2|3
1636455550000|2021-11-09 10:59:10|5813.1|5807.1|5813|5807|5813.4|5807.4|5812.5|5806.5|0
1636455560000|2021-11-09 10:59:20|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|1
1636455580000|2021-11-09 10:59:40|5812.1|5806.1|5812.5|5806.5|5812.5|5806.5|5812.1|5806.1|0
1636455590000|2021-11-09 10:59:50|5813|5807|5813|5807|5813|5807|5812.9|5806.9|0
1636455600000|2021-11-09 11:00:00|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1636455620000|2021-11-09 11:00:20|5813|5807|5812.5|5806.5|5813|5807|5812.5|5806.5|0
1636455640000|2021-11-09 11:00:40|5813.4|5807.4|5813.5|5807.5|5813.5|5807.5|5813.1|5807.1|1
1636455650000|2021-11-09 11:00:50|5813|5807|5813.5|5807.5|5813.5|5807.5|5813|5807|0
1636455660000|2021-11-09 11:01:00|5813|5807|5813|5807|5813|5807|5813|5807|0
1636455700000|2021-11-09 11:01:40|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1636455740000|2021-11-09 11:02:20|5813.9|5807.9|5814|5808|5814|5808|5813.9|5807.9|0
1636455760000|2021-11-09 11:02:40|5813|5807|5813.1|5807.1|5813.1|5807.1|5813|5807|1
1636455770000|2021-11-09 11:02:50|5813.5|5807.5|5814|5808|5814|5808|5813.5|5807.5|0
1636455820000|2021-11-09 11:03:40|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1636455830000|2021-11-09 11:03:50|5813.8|5807.8|5813.6|5807.6|5813.8|5807.8|5813.6|5807.6|1
1636455840000|2021-11-09 11:04:00|5813.7|5807.7|5815|5809|5815|5809|5813.7|5807.7|0
1636455850000|2021-11-09 11:04:10|5814.9|5808.9|5814|5808|5814.9|5808.9|5814|5808|0
1636455910000|2021-11-09 11:05:10|5813.5|5807.5|5813|5807|5814|5808|5813|5807|1
1636455920000|2021-11-09 11:05:20|5813.2|5807.2|5814|5808|5814|5808|5813.2|5807.2|0
1636455930000|2021-11-09 11:05:30|||||||||1
1636455940000|2021-11-09 11:05:40|5814.5|5808.5|5813.5|5807.5|5814.5|5808.5|5813.5|5807.5|0
1636455980000|2021-11-09 11:06:20|5814|5808|5814|5808|5814|5808|5814|5808|7
1636455990000|2021-11-09 11:06:30|||||||||2
1636456000000|2021-11-09 11:06:40|5814.1|5808.1|5814.5|5808.5|5814.5|5808.5|5814.1|5808.1|0
1636456010000|2021-11-09 11:06:50|5814.6|5808.6|5815|5809|5815.5|5809.5|5814.6|5808.6|1
1636456050000|2021-11-09 11:07:30|5814.9|5808.9|5815|5809|5815|5809|5814.9|5808.9|0
1636456070000|2021-11-09 11:07:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|1
1636456090000|2021-11-09 11:08:10|5815|5809|5815|5809|5815|5809|5815|5809|0
1636456120000|2021-11-09 11:08:40|5814.5|5808.5|5814|5808|5814.5|5808.5|5814|5808|1
1636456140000|2021-11-09 11:09:00|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|2
1636456150000|2021-11-09 11:09:10|5813.9|5807.9|5814|5808|5814|5808|5813.9|5807.9|0
1636456180000|2021-11-09 11:09:40|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1636456190000|2021-11-09 11:09:50|5813.4|5807.4|5813.5|5807.5|5813.5|5807.5|5813.4|5807.4|0
1636456210000|2021-11-09 11:10:10|5813.6|5807.6|5814|5808|5814|5808|5813.6|5807.6|0
1636456240000|2021-11-09 11:10:40|5813.5|5807.5|5815|5809|5815|5809|5813.5|5807.5|0
1636456250000|2021-11-09 11:10:50|5816|5810|5814.5|5808.5|5816|5810|5814.5|5808.5|1
1636456260000|2021-11-09 11:11:00|5815|5809|5815|5809|5815|5809|5815|5809|1
1636456310000|2021-11-09 11:11:50|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|1
1636456320000|2021-11-09 11:12:00|5815.4|5809.4|5815.5|5809.5|5815.5|5809.5|5815.4|5809.4|1
1636456330000|2021-11-09 11:12:10|5815.6|5809.6|5816|5810|5816|5810|5815.6|5809.6|0
1636456340000|2021-11-09 11:12:20|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|2
1636456350000|2021-11-09 11:12:30|5818.1|5812.1|5818|5812|5818.1|5812.1|5816.5|5810.5|3
1636456370000|2021-11-09 11:12:50|5818.1|5812.1|5818|5812|5818.1|5812.1|5817.6|5811.6|1
1636456380000|2021-11-09 11:13:00|5818.2|5812.2|5819|5813|5819|5813|5818.2|5812.2|0
1636456410000|2021-11-09 11:13:30|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|2
1636456440000|2021-11-09 11:14:00|5819|5813|5819.6|5813.6|5819.6|5813.6|5819|5813|0
1636456450000|2021-11-09 11:14:10|5819.8|5813.8|5819.5|5813.5|5819.8|5813.8|5819.5|5813.5|1
1636456460000|2021-11-09 11:14:20|5819.6|5813.6|5819.8|5813.8|5819.8|5813.8|5819.6|5813.6|0
1636456470000|2021-11-09 11:14:30|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1636456480000|2021-11-09 11:14:40|5821|5815|5821|5815|5821|5815|5821|5815|2
1636456500000|2021-11-09 11:15:00|5820.2|5814.2|5820|5814|5820.2|5814.2|5819.5|5813.5|2
1636456510000|2021-11-09 11:15:10|5819.9|5813.9|5819.5|5813.5|5819.9|5813.9|5819.5|5813.5|2
1636456530000|2021-11-09 11:15:30|5819.6|5813.6|5819.6|5813.6|5819.9|5813.9|5819.6|5813.6|15
1636456540000|2021-11-09 11:15:40|5820|5814|5820|5814|5820.5|5814.5|5820|5814|4
1636456550000|2021-11-09 11:15:50|5820.1|5814.1|5819.6|5813.6|5820.5|5814.5|5819.6|5813.6|81
1636456600000|2021-11-09 11:16:40|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|2
1636456680000|2021-11-09 11:18:00|5820.2|5814.2|5820.1|5814.1|5820.2|5814.2|5820.1|5814.1|1
1636456710000|2021-11-09 11:18:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1636456720000|2021-11-09 11:18:40|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1636456740000|2021-11-09 11:19:00|5820.1|5814.1|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|0
1636456770000|2021-11-09 11:19:30|||||||||1
1636456780000|2021-11-09 11:19:40|||||||||1
1636456790000|2021-11-09 11:19:50|||||||||1
1636456800000|2021-11-09 11:20:00|||||||||1
1636456860000|2021-11-09 11:21:00|||||||||3
1636456880000|2021-11-09 11:21:20|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|2
1636456910000|2021-11-09 11:21:50|5820.2|5814.2|5820.6|5814.6|5820.6|5814.6|5820.2|5814.2|0
1636456960000|2021-11-09 11:22:40|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|1
1636456970000|2021-11-09 11:22:50|5820|5814|5820|5814|5820|5814|5820|5814|0
1636457090000|2021-11-09 11:24:50|5818|5812|5818|5812|5818|5812|5818|5812|1
1636457100000|2021-11-09 11:25:00|5818.1|5812.1|5818.5|5812.5|5818.5|5812.5|5818.1|5812.1|2
1636457120000|2021-11-09 11:25:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1636457130000|2021-11-09 11:25:30|5818.4|5812.4|5818.5|5812.5|5818.5|5812.5|5818.4|5812.4|1
1636457140000|2021-11-09 11:25:40|5818.6|5812.6|5819|5813|5819|5813|5818.6|5812.6|2
1636457150000|2021-11-09 11:25:50|5820.2|5814.2|5820.5|5814.5|5821|5815|5820.2|5814.2|12
1636457160000|2021-11-09 11:26:00|5820.4|5814.4|5820|5814|5820.5|5814.5|5819.6|5813.6|1
1636457170000|2021-11-09 11:26:10|5820.4|5814.4|5820.5|5814.5|5820.5|5814.5|5820.4|5814.4|1
1636457180000|2021-11-09 11:26:20|5820.4|5814.4|5820|5814|5820.4|5814.4|5820|5814|0
1636457190000|2021-11-09 11:26:30|5820.1|5814.1|5820|5814|5820.5|5814.5|5820|5814|14
1636457200000|2021-11-09 11:26:40|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1636457210000|2021-11-09 11:26:50|5820.6|5814.6|5820|5814|5820.6|5814.6|5820|5814|11
1636457220000|2021-11-09 11:27:00|5819.6|5813.6|5818.5|5812.5|5819.6|5813.6|5818.5|5812.5|1
1636457260000|2021-11-09 11:27:40|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1636457270000|2021-11-09 11:27:50|5818.5|5812.5|5818|5812|5818.6|5812.6|5818|5812|4
1636457280000|2021-11-09 11:28:00|5818.5|5812.5|5819|5813|5819|5813|5818.5|5812.5|0
1636457290000|2021-11-09 11:28:10|||||||||3
1636457300000|2021-11-09 11:28:20|5818.5|5812.5|5819|5813|5819|5813|5818.5|5812.5|0
1636457310000|2021-11-09 11:28:30|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1636457360000|2021-11-09 11:29:20|5818.6|5812.6|5819|5813|5819|5813|5818.6|5812.6|0
1636457370000|2021-11-09 11:29:30|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|1
1636457380000|2021-11-09 11:29:40|5818|5812|5816.5|5810.5|5818|5812|5816.5|5810.5|1
1636457390000|2021-11-09 11:29:50|5816.6|5810.6|5816.5|5810.5|5817|5811|5815.6|5809.6|15
1636457400000|2021-11-09 11:30:00|5817|5811|5816.5|5810.5|5817|5811|5816.5|5810.5|0
1636457410000|2021-11-09 11:30:10|5816.6|5810.6|5817.5|5811.5|5817.5|5811.5|5816.6|5810.6|2
1636457420000|2021-11-09 11:30:20|5817.4|5811.4|5817|5811|5817.4|5811.4|5817|5811|3
1636457430000|2021-11-09 11:30:30|5816.5|5810.5|5817.5|5811.5|5817.5|5811.5|5816.5|5810.5|0
1636457440000|2021-11-09 11:30:40|5817.4|5811.4|5817|5811|5817.4|5811.4|5816.5|5810.5|0
1636457450000|2021-11-09 11:30:50|5816.5|5810.5|5816.4|5810.4|5816.5|5810.5|5816.4|5810.4|1
1636457460000|2021-11-09 11:31:00|5816|5810|5816.6|5810.6|5816.6|5810.6|5816|5810|0
1636457470000|2021-11-09 11:31:10|5817|5811|5817|5811|5817|5811|5817|5811|0
1636457480000|2021-11-09 11:31:20|5816.6|5810.6|5816.5|5810.5|5816.6|5810.6|5816.5|5810.5|10
1636457520000|2021-11-09 11:32:00|5816.6|5810.6|5816|5810|5816.6|5810.6|5816|5810|1
1636457540000|2021-11-09 11:32:20|5816.1|5810.1|5816.5|5810.5|5816.5|5810.5|5816.1|5810.1|0
1636457550000|2021-11-09 11:32:30|5818.1|5812.1|5819.5|5813.5|5819.5|5813.5|5818.1|5812.1|8
1636457580000|2021-11-09 11:33:00|5819.6|5813.6|5820|5814|5820|5814|5819.6|5813.6|0
1636457630000|2021-11-09 11:33:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|2
1636457640000|2021-11-09 11:34:00|5820|5814|5820.5|5814.5|5820.5|5814.5|5820|5814|1
1636457650000|2021-11-09 11:34:10|5820.4|5814.4|5820|5814|5820.4|5814.4|5820|5814|0
1636457680000|2021-11-09 11:34:40|5819.5|5813.5|5820|5814|5820.5|5814.5|5819.5|5813.5|4
1636457690000|2021-11-09 11:34:50|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|10
1636457700000|2021-11-09 11:35:00|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1636457760000|2021-11-09 11:36:00|5820|5814|5820.5|5814.5|5820.5|5814.5|5820|5814|0
1636457770000|2021-11-09 11:36:10|5820.6|5814.6|5819.5|5813.5|5820.6|5814.6|5819.5|5813.5|1
1636457800000|2021-11-09 11:36:40|5820|5814|5820|5814|5820|5814|5820|5814|0
1636457810000|2021-11-09 11:36:50|5819.6|5813.6|5819.5|5813.5|5819.6|5813.6|5819|5813|1
1636457820000|2021-11-09 11:37:00|5819|5813|5818.5|5812.5|5819|5813|5818|5812|1
1636457830000|2021-11-09 11:37:10|5818|5812|5819|5813|5819|5813|5818|5812|1
1636457850000|2021-11-09 11:37:30|5820|5814|5819.6|5813.6|5820|5814|5819.5|5813.5|1
1636457860000|2021-11-09 11:37:40|5820|5814|5820|5814|5820|5814|5820|5814|0
1636457880000|2021-11-09 11:38:00|5820.4|5814.4|5819.5|5813.5|5820.5|5814.5|5819.5|5813.5|5
1636457890000|2021-11-09 11:38:10|5819.9|5813.9|5818.1|5812.1|5819.9|5813.9|5818|5812|6
1636457900000|2021-11-09 11:38:20|5818|5812|5818|5812|5818|5812|5818|5812|1
1636457910000|2021-11-09 11:38:30|5817|5811|5816.4|5810.4|5817|5811|5816.4|5810.4|5
1636457920000|2021-11-09 11:38:40|5816|5810|5816.9|5810.9|5817.5|5811.5|5816|5810|3
1636457930000|2021-11-09 11:38:50|5816.5|5810.5|5817.5|5811.5|5817.5|5811.5|5816.5|5810.5|0
1636457940000|2021-11-09 11:39:00|5818|5812|5818|5812|5818.5|5812.5|5817.5|5811.5|18
1636457960000|2021-11-09 11:39:20|5817.9|5811.9|5818.4|5812.4|5818.5|5812.5|5817.6|5811.6|0
1636457970000|2021-11-09 11:39:30|5818|5812|5818.5|5812.5|5818.5|5812.5|5818|5812|0
1636457980000|2021-11-09 11:39:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818|5812|9
1636458000000|2021-11-09 11:40:00|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|9
1636458010000|2021-11-09 11:40:10|5816.8|5810.8|5816.7|5810.7|5816.8|5810.8|5816.7|5810.7|0
1636458030000|2021-11-09 11:40:30|||||||||7
1636458040000|2021-11-09 11:40:40|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1636458060000|2021-11-09 11:41:00|5816.6|5810.6|5816.7|5810.7|5816.7|5810.7|5816.6|5810.6|1
1636458070000|2021-11-09 11:41:10|5816.6|5810.6|5816.7|5810.7|5816.7|5810.7|5816.3|5810.3|0
1636458090000|2021-11-09 11:41:30|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|1
1636458100000|2021-11-09 11:41:40|||||||||2
1636458120000|2021-11-09 11:42:00|5817.1|5811.1|5818.2|5812.2|5818.2|5812.2|5817.1|5811.1|0
1636458130000|2021-11-09 11:42:10|5819.3|5813.3|5818.2|5812.2|5819.3|5813.3|5818.2|5812.2|3
1636458150000|2021-11-09 11:42:30|5818.1|5812.1|5818.2|5812.2|5818.2|5812.2|5817.8|5811.8|3
1636458160000|2021-11-09 11:42:40|5818.8|5812.8|5819.2|5813.2|5819.7|5813.7|5818.6|5812.6|0
1636458170000|2021-11-09 11:42:50|||||||||2
1636458180000|2021-11-09 11:43:00|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1636458190000|2021-11-09 11:43:10|5819.8|5813.8|5819.7|5813.7|5820.2|5814.2|5819.7|5813.7|0
1636458200000|2021-11-09 11:43:20|5819.8|5813.8|5820.7|5814.7|5820.8|5814.8|5819.7|5813.7|3
1636458240000|2021-11-09 11:44:00|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1636458280000|2021-11-09 11:44:40|5820.3|5814.3|5820.2|5814.2|5820.7|5814.7|5820.2|5814.2|0
1636458300000|2021-11-09 11:45:00|||||||||1
1636458310000|2021-11-09 11:45:10|5820.3|5814.3|5820.2|5814.2|5820.6|5814.6|5820.2|5814.2|1
1636458320000|2021-11-09 11:45:20|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1636458330000|2021-11-09 11:45:30|5821|5815|5821.7|5815.7|5821.7|5815.7|5821|5815|0
1636458360000|2021-11-09 11:46:00|5821.6|5815.6|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1636458370000|2021-11-09 11:46:10|5821.2|5815.2|5820.7|5814.7|5821.2|5815.2|5820.7|5814.7|2
1636458400000|2021-11-09 11:46:40|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1636458410000|2021-11-09 11:46:50|5820.7|5814.7|5820.2|5814.2|5820.7|5814.7|5820.2|5814.2|0
1636458420000|2021-11-09 11:47:00|5820.7|5814.7|5821.2|5815.2|5821.2|5815.2|5820.7|5814.7|0
1636458440000|2021-11-09 11:47:20|5820.7|5814.7|5821.7|5815.7|5821.7|5815.7|5820.7|5814.7|1
1636458480000|2021-11-09 11:48:00|5821.2|5815.2|5820.7|5814.7|5821.2|5815.2|5820.6|5814.6|1
1636458500000|2021-11-09 11:48:20|5820.6|5814.6|5821.2|5815.2|5821.2|5815.2|5820.6|5814.6|0
1636458530000|2021-11-09 11:48:50|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1636458540000|2021-11-09 11:49:00|5821.6|5815.6|5822.2|5816.2|5822.2|5816.2|5821.6|5815.6|0
1636458550000|2021-11-09 11:49:10|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1636458560000|2021-11-09 11:49:20|||||||||2
1636458570000|2021-11-09 11:49:30|5821.8|5815.8|5822.2|5816.2|5822.2|5816.2|5821.8|5815.8|0
1636458580000|2021-11-09 11:49:40|5821.8|5815.8|5819.2|5813.2|5821.8|5815.8|5819.2|5813.2|3
1636458610000|2021-11-09 11:50:10|5818.7|5812.7|5819.2|5813.2|5819.2|5813.2|5818.2|5812.2|0
1636458620000|2021-11-09 11:50:20|5818.7|5812.7|5817.8|5811.8|5818.7|5812.7|5817.8|5811.8|0
1636458630000|2021-11-09 11:50:30|5817.7|5811.7|5817.8|5811.8|5817.8|5811.8|5817.7|5811.7|0
1636458640000|2021-11-09 11:50:40|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|0
1636458650000|2021-11-09 11:50:50|5816.2|5810.2|5816.2|5810.2|5816.4|5810.4|5816.2|5810.2|1
1636458660000|2021-11-09 11:51:00|5816.3|5810.3|5811.3|5805.3|5817.2|5811.2|5811.3|5805.3|8
1636458690000|2021-11-09 11:51:30|5811.7|5805.7|5811.3|5805.3|5811.7|5805.7|5811.3|5805.3|1
1636458700000|2021-11-09 11:51:40|5811.2|5805.2|5810.8|5804.8|5811.2|5805.2|5810.7|5804.7|1
1636458710000|2021-11-09 11:51:50|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|2
1636458720000|2021-11-09 11:52:00|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|1
1636458730000|2021-11-09 11:52:10|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|1
1636458740000|2021-11-09 11:52:20|5812.6|5806.6|5814.2|5808.2|5814.2|5808.2|5812.6|5806.6|0
1636458760000|2021-11-09 11:52:40|5813.7|5807.7|5812.1|5806.1|5813.7|5807.7|5812.1|5806.1|1
1636458770000|2021-11-09 11:52:50|5811.8|5805.8|5812.6|5806.6|5812.6|5806.6|5811.8|5805.8|0
1636458780000|2021-11-09 11:53:00|5812.2|5806.2|5811.2|5805.2|5812.2|5806.2|5811.2|5805.2|10
1636458790000|2021-11-09 11:53:10|5811.1|5805.1|5811.2|5805.2|5811.2|5805.2|5810.7|5804.7|2
1636458800000|2021-11-09 11:53:20|5811.1|5805.1|5809.2|5803.2|5811.1|5805.1|5809.2|5803.2|2
1636458810000|2021-11-09 11:53:30|5808.7|5802.7|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|2
1636458820000|2021-11-09 11:53:40|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5807.3|5801.3|2
1636458830000|2021-11-09 11:53:50|5809.2|5803.2|5808.2|5802.2|5809.2|5803.2|5808.2|5802.2|1
1636458840000|2021-11-09 11:54:00|5807.7|5801.7|5807.8|5801.8|5807.8|5801.8|5807.4|5801.4|2
1636458850000|2021-11-09 11:54:10|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1636458880000|2021-11-09 11:54:40|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.3|5801.3|0
1636458890000|2021-11-09 11:54:50|||||||||1
1636458910000|2021-11-09 11:55:10|5807.9|5801.9|5808.3|5802.3|5808.3|5802.3|5807.9|5801.9|0
1636458920000|2021-11-09 11:55:20|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.2|5803.2|13
1636458950000|2021-11-09 11:55:50|5809.8|5803.8|5809.3|5803.3|5809.8|5803.8|5809.3|5803.3|2
1636458970000|2021-11-09 11:56:10|5809.2|5803.2|5809.3|5803.3|5809.3|5803.3|5809.2|5803.2|1
1636458980000|2021-11-09 11:56:20|5809.8|5803.8|5809.3|5803.3|5809.8|5803.8|5809.3|5803.3|2
1636459000000|2021-11-09 11:56:40|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|2
1636459020000|2021-11-09 11:57:00|5808.8|5802.8|5808.8|5802.8|5809.2|5803.2|5808.8|5802.8|110
1636459030000|2021-11-09 11:57:10|5808.7|5802.7|5808.8|5802.8|5809.4|5803.4|5808.7|5802.7|1
1636459060000|2021-11-09 11:57:40|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1636459070000|2021-11-09 11:57:50|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|1
1636459090000|2021-11-09 11:58:10|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|0
1636459100000|2021-11-09 11:58:20|5808.3|5802.3|5808.2|5802.2|5808.3|5802.3|5808.2|5802.2|0
1636459110000|2021-11-09 11:58:30|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|10
1636459120000|2021-11-09 11:58:40|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|32
1636459140000|2021-11-09 11:59:00|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|15
1636459170000|2021-11-09 11:59:30|5806.5|5800.5|5806.9|5800.9|5806.9|5800.9|5806.5|5800.5|0
1636459180000|2021-11-09 11:59:40|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|0
1636459190000|2021-11-09 11:59:50|5807.4|5801.4|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|0
1636459200000|2021-11-09 12:00:00|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5808.4|5802.4|0
1636459230000|2021-11-09 12:00:30|5808.5|5802.5|5806.9|5800.9|5808.9|5802.9|5806.8|5800.8|6
1636459240000|2021-11-09 12:00:40|5807.4|5801.4|5807.7|5801.7|5807.8|5801.8|5807.3|5801.3|0
1636459260000|2021-11-09 12:01:00|5807.3|5801.3|5807.8|5801.8|5807.9|5801.9|5807.3|5801.3|0
1636459270000|2021-11-09 12:01:10|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|1
1636459290000|2021-11-09 12:01:30|5808.7|5802.7|5808.9|5802.9|5808.9|5802.9|5808.7|5802.7|0
1636459310000|2021-11-09 12:01:50|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|2
1636459320000|2021-11-09 12:02:00|5808.7|5802.7|5807.9|5801.9|5808.7|5802.7|5807.4|5801.4|1
1636459330000|2021-11-09 12:02:10|5807.8|5801.8|5807.3|5801.3|5807.8|5801.8|5807.3|5801.3|0
1636459340000|2021-11-09 12:02:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.3|5801.3|1
1636459350000|2021-11-09 12:02:30|5807.3|5801.3|5807.4|5801.4|5807.4|5801.4|5807.3|5801.3|0
1636459360000|2021-11-09 12:02:40|5807.3|5801.3|5808.8|5802.8|5808.8|5802.8|5807.3|5801.3|8
1636459370000|2021-11-09 12:02:50|5806.8|5800.8|5808.8|5802.8|5808.8|5802.8|5806.8|5800.8|4
1636459380000|2021-11-09 12:03:00|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636459390000|2021-11-09 12:03:10|5808.8|5802.8|5809.9|5803.9|5810|5804|5808.8|5802.8|0
1636459400000|2021-11-09 12:03:20|5810|5804|5810.4|5804.4|5810.6|5804.6|5810|5804|1
1636459410000|2021-11-09 12:03:30|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1636459420000|2021-11-09 12:03:40|5810.4|5804.4|5809.9|5803.9|5810.4|5804.4|5809.4|5803.4|3
1636459430000|2021-11-09 12:03:50|5809.2|5803.2|5807.8|5801.8|5809.2|5803.2|5807.8|5801.8|0
1636459440000|2021-11-09 12:04:00|5807.7|5801.7|5807.8|5801.8|5808.4|5802.4|5807.7|5801.7|2
1636459450000|2021-11-09 12:04:10|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1636459460000|2021-11-09 12:04:20|5806.9|5800.9|5807.8|5801.8|5809|5803|5806.9|5800.9|2
1636459470000|2021-11-09 12:04:30|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|0
1636459480000|2021-11-09 12:04:40|5808.4|5802.4|5808.8|5802.8|5808.9|5802.9|5808.4|5802.4|1
1636459500000|2021-11-09 12:05:00|5808.7|5802.7|5808.8|5802.8|5808.8|5802.8|5808.7|5802.7|0
1636459510000|2021-11-09 12:05:10|5809|5803|5808.9|5802.9|5809|5803|5808.9|5802.9|0
1636459520000|2021-11-09 12:05:20|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.4|5802.4|0
1636459530000|2021-11-09 12:05:30|5808.9|5802.9|5809.4|5803.4|5809.4|5803.4|5808.9|5802.9|0
1636459540000|2021-11-09 12:05:40|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.8|5802.8|1
1636459550000|2021-11-09 12:05:50|5808.9|5802.9|5808.8|5802.8|5808.9|5802.9|5808.8|5802.8|0
1636459560000|2021-11-09 12:06:00|5808.9|5802.9|5809.8|5803.8|5809.9|5803.9|5808.9|5802.9|1
1636459580000|2021-11-09 12:06:20|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|0
1636459590000|2021-11-09 12:06:30|5809.4|5803.4|5809|5803|5809.4|5803.4|5809|5803|0
1636459600000|2021-11-09 12:06:40|5809.1|5803.1|5809.9|5803.9|5809.9|5803.9|5809.1|5803.1|0
1636459610000|2021-11-09 12:06:50|5810.5|5804.5|5811|5805|5811|5805|5810.5|5804.5|2
1636459650000|2021-11-09 12:07:30|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|2
1636459660000|2021-11-09 12:07:40|5807|5801|5807|5801|5808|5802|5806.9|5800.9|1
1636459680000|2021-11-09 12:08:00|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5806.9|5800.9|1
1636459710000|2021-11-09 12:08:30|5806.5|5800.5|5806.9|5800.9|5807.4|5801.4|5806.5|5800.5|6
1636459720000|2021-11-09 12:08:40|5806.5|5800.5|5807.4|5801.4|5807.4|5801.4|5806.5|5800.5|0
1636459730000|2021-11-09 12:08:50|5807.3|5801.3|5806.9|5800.9|5807.3|5801.3|5806.9|5800.9|0
1636459740000|2021-11-09 12:09:00|5807.4|5801.4|5807.9|5801.9|5807.9|5801.9|5807.3|5801.3|1
1636459750000|2021-11-09 12:09:10|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|1
1636459760000|2021-11-09 12:09:20|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|0
1636459800000|2021-11-09 12:10:00|5807.8|5801.8|5807.9|5801.9|5807.9|5801.9|5807.8|5801.8|2
1636459810000|2021-11-09 12:10:10|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636459820000|2021-11-09 12:10:20|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|0
1636459830000|2021-11-09 12:10:30|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|1
1636459860000|2021-11-09 12:11:00|5807.8|5801.8|5807.9|5801.9|5807.9|5801.9|5807|5801|0
1636459870000|2021-11-09 12:11:10|5808|5802|5807.9|5801.9|5808.4|5802.4|5807.9|5801.9|1
1636459880000|2021-11-09 12:11:20|5807|5801|5807.9|5801.9|5807.9|5801.9|5807|5801|0
1636459890000|2021-11-09 12:11:30|5807.5|5801.5|5807.4|5801.4|5807.5|5801.5|5807.4|5801.4|0
1636459900000|2021-11-09 12:11:40|5807.5|5801.5|5807|5801|5807.5|5801.5|5806.4|5800.4|1
1636459910000|2021-11-09 12:11:50|5806.9|5800.9|5807.4|5801.4|5807.4|5801.4|5806.5|5800.5|0
1636459920000|2021-11-09 12:12:00|5807|5801|5807.8|5801.8|5807.8|5801.8|5806.4|5800.4|2
1636459930000|2021-11-09 12:12:10|5807.3|5801.3|5807.4|5801.4|5807.8|5801.8|5806.9|5800.9|0
1636459940000|2021-11-09 12:12:20|5807.3|5801.3|5806.9|5800.9|5807.4|5801.4|5806.9|5800.9|0
1636459970000|2021-11-09 12:12:50|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5806.9|5800.9|0
1636459980000|2021-11-09 12:13:00|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636459990000|2021-11-09 12:13:10|5807|5801|5807|5801|5807|5801|5807|5801|0
1636460030000|2021-11-09 12:13:50|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|3
1636460040000|2021-11-09 12:14:00|5807|5801|5807|5801|5807|5801|5806.5|5800.5|2
1636460050000|2021-11-09 12:14:10|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|1
1636460060000|2021-11-09 12:14:20|5806.4|5800.4|5805.5|5799.5|5806.4|5800.4|5805|5799|9
1636460080000|2021-11-09 12:14:40|5806|5800|5806|5800|5806|5800|5806|5800|1
1636460110000|2021-11-09 12:15:10|||||||||5
1636460120000|2021-11-09 12:15:20|||||||||1
1636460140000|2021-11-09 12:15:40|5806.5|5800.5|5805.5|5799.5|5806.5|5800.5|5805.5|5799.5|1
1636460150000|2021-11-09 12:15:50|5805.4|5799.4|5805|5799|5805.4|5799.4|5805|5799|0
1636460160000|2021-11-09 12:16:00|5805.5|5799.5|5806.5|5800.5|5806.5|5800.5|5805.5|5799.5|5
1636460170000|2021-11-09 12:16:10|5806.6|5800.6|5807|5801|5807|5801|5806.6|5800.6|0
1636460180000|2021-11-09 12:16:20|5807.5|5801.5|5807.4|5801.4|5807.5|5801.5|5807.4|5801.4|1
1636460190000|2021-11-09 12:16:30|5807|5801|5807|5801|5807|5801|5807|5801|0
1636460200000|2021-11-09 12:16:40|5808|5802|5808|5802|5808|5802|5808|5802|2
1636460220000|2021-11-09 12:17:00|5808.4|5802.4|5807.4|5801.4|5808.4|5802.4|5806.9|5800.9|5
1636460230000|2021-11-09 12:17:10|5807.3|5801.3|5806.9|5800.9|5807.3|5801.3|5806.9|5800.9|0
1636460240000|2021-11-09 12:17:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636460280000|2021-11-09 12:18:00|5807.5|5801.5|5807.5|5801.5|5807.6|5801.6|5807.5|5801.5|1
1636460300000|2021-11-09 12:18:20|5807.6|5801.6|5807.5|5801.5|5807.6|5801.6|5807.5|5801.5|2
1636460320000|2021-11-09 12:18:40|5807|5801|5806.5|5800.5|5807.5|5801.5|5806.5|5800.5|1
1636460330000|2021-11-09 12:18:50|5806.3|5800.3|5806|5800|5806.3|5800.3|5806|5800|3
1636460340000|2021-11-09 12:19:00|5805.9|5799.9|5805.9|5799.9|5806|5800|5805.5|5799.5|2
1636460350000|2021-11-09 12:19:10|5805.5|5799.5|5806|5800|5806|5800|5805.5|5799.5|0
1636460360000|2021-11-09 12:19:20|5805.9|5799.9|5805.9|5799.9|5806|5800|5805.9|5799.9|0
1636460370000|2021-11-09 12:19:30|5805.5|5799.5|5805.9|5799.9|5805.9|5799.9|5805.5|5799.5|0
1636460380000|2021-11-09 12:19:40|5806|5800|5805.9|5799.9|5806|5800|5805.9|5799.9|0
1636460400000|2021-11-09 12:20:00|5806|5800|5806|5800|5806|5800|5806|5800|1
1636460410000|2021-11-09 12:20:10|5805.9|5799.9|5806|5800|5806.5|5800.5|5805.9|5799.9|1
1636460420000|2021-11-09 12:20:20|5805.9|5799.9|5806|5800|5806|5800|5805.9|5799.9|0
1636460430000|2021-11-09 12:20:30|5805.9|5799.9|5806|5800|5806|5800|5805.9|5799.9|1
1636460440000|2021-11-09 12:20:40|5805.9|5799.9|5806|5800|5806|5800|5805.9|5799.9|0
1636460450000|2021-11-09 12:20:50|5806.5|5800.5|5805.9|5799.9|5806.5|5800.5|5805.9|5799.9|1
1636460460000|2021-11-09 12:21:00|5805.5|5799.5|5806.5|5800.5|5806.5|5800.5|5805.4|5799.4|3
1636460480000|2021-11-09 12:21:20|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1636460490000|2021-11-09 12:21:30|5806|5800|5806.4|5800.4|5806.4|5800.4|5806|5800|0
1636460510000|2021-11-09 12:21:50|||||||||12
1636460520000|2021-11-09 12:22:00|5807.5|5801.5|5807.5|5801.5|5808.1|5802.1|5807|5801|4
1636460530000|2021-11-09 12:22:10|5807.9|5801.9|5807|5801|5807.9|5801.9|5807|5801|0
1636460540000|2021-11-09 12:22:20|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1636460550000|2021-11-09 12:22:30|5807.5|5801.5|5807.5|5801.5|5808|5802|5807.4|5801.4|2
1636460560000|2021-11-09 12:22:40|5807.6|5801.6|5807.4|5801.4|5807.6|5801.6|5807.4|5801.4|1
1636460570000|2021-11-09 12:22:50|5807.1|5801.1|5805.9|5799.9|5807.1|5801.1|5805.9|5799.9|1
1636460580000|2021-11-09 12:23:00|5806|5800|5806|5800|5806|5800|5806|5800|2
1636460590000|2021-11-09 12:23:10|5806.5|5800.5|5806.4|5800.4|5806.5|5800.5|5806.4|5800.4|0
1636460600000|2021-11-09 12:23:20|5806|5800|5806|5800|5806|5800|5805.9|5799.9|0
1636460640000|2021-11-09 12:24:00|5806.5|5800.5|5806.9|5800.9|5807|5801|5806.5|5800.5|1
1636460650000|2021-11-09 12:24:10|5807|5801|5807.4|5801.4|5807.4|5801.4|5807|5801|0
1636460660000|2021-11-09 12:24:20|5807.3|5801.3|5806.9|5800.9|5807.4|5801.4|5806.9|5800.9|1
1636460680000|2021-11-09 12:24:40|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1636460690000|2021-11-09 12:24:50|5806.4|5800.4|5806|5800|5806.5|5800.5|5806|5800|0
1636460710000|2021-11-09 12:25:10|5805.9|5799.9|5806.5|5800.5|5806.5|5800.5|5805.5|5799.5|10
1636460730000|2021-11-09 12:25:30|5807|5801|5807|5801|5807|5801|5807|5801|0
1636460740000|2021-11-09 12:25:40|5806.6|5800.6|5806.5|5800.5|5806.6|5800.6|5805.9|5799.9|2
1636460750000|2021-11-09 12:25:50|5806.6|5800.6|5807|5801|5807|5801|5806.6|5800.6|0
1636460770000|2021-11-09 12:26:10|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|1
1636460790000|2021-11-09 12:26:30|5806.6|5800.6|5807|5801|5807|5801|5806.6|5800.6|1
1636460810000|2021-11-09 12:26:50|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|2
1636460830000|2021-11-09 12:27:10|5807|5801|5807.3|5801.3|5807.3|5801.3|5807|5801|1
1636460840000|2021-11-09 12:27:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636460850000|2021-11-09 12:27:30|||||||||7
1636460870000|2021-11-09 12:27:50|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|3
1636460900000|2021-11-09 12:28:20|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636460910000|2021-11-09 12:28:30|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|3
1636460920000|2021-11-09 12:28:40|5806.8|5800.8|5806.4|5800.4|5806.8|5800.8|5806.4|5800.4|0
1636460930000|2021-11-09 12:28:50|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|0
1636460940000|2021-11-09 12:29:00|5807.3|5801.3|5807|5801|5807.4|5801.4|5807|5801|3
1636460950000|2021-11-09 12:29:10|5807.4|5801.4|5806.4|5800.4|5807.4|5801.4|5806.4|5800.4|1
1636460980000|2021-11-09 12:29:40|5805.9|5799.9|5805.5|5799.5|5805.9|5799.9|5805.5|5799.5|2
1636461020000|2021-11-09 12:30:20|5805.4|5799.4|5805.5|5799.5|5805.5|5799.5|5805.4|5799.4|1
1636461030000|2021-11-09 12:30:30|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|0
1636461040000|2021-11-09 12:30:40|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1636461050000|2021-11-09 12:30:50|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1636461060000|2021-11-09 12:31:00|5805.5|5799.5|5805.9|5799.9|5805.9|5799.9|5805.5|5799.5|1
1636461090000|2021-11-09 12:31:30|5806|5800|5805.5|5799.5|5806|5800|5805.4|5799.4|1
1636461100000|2021-11-09 12:31:40|5805.6|5799.6|5806|5800|5806|5800|5805.6|5799.6|0
1636461110000|2021-11-09 12:31:50|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|6
1636461120000|2021-11-09 12:32:00|5805.5|5799.5|5801|5795|5805.5|5799.5|5801|5795|16
1636461140000|2021-11-09 12:32:20|5799|5793|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|3
1636461180000|2021-11-09 12:33:00|||||||||2
1636461200000|2021-11-09 12:33:20|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1636461210000|2021-11-09 12:33:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5799.1|5793.1|1
1636461220000|2021-11-09 12:33:40|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|0
1636461240000|2021-11-09 12:34:00|5798.6|5792.6|5799.7|5793.7|5799.7|5793.7|5798.6|5792.6|5
1636461260000|2021-11-09 12:34:20|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636461310000|2021-11-09 12:35:10|5800.7|5794.7|5800.6|5794.6|5800.7|5794.7|5800.6|5794.6|4
1636461330000|2021-11-09 12:35:30|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|2
1636461340000|2021-11-09 12:35:40|5800.2|5794.2|5800.6|5794.6|5800.7|5794.7|5800.2|5794.2|1
1636461380000|2021-11-09 12:36:20|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|7
1636461390000|2021-11-09 12:36:30|5801.2|5795.2|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|1
1636461410000|2021-11-09 12:36:50|5799.6|5793.6|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|7
1636461420000|2021-11-09 12:37:00|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|0
1636461430000|2021-11-09 12:37:10|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|0
1636461440000|2021-11-09 12:37:20|5799.5|5793.5|5797.7|5791.7|5799.6|5793.6|5797.3|5791.3|14
1636461450000|2021-11-09 12:37:30|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|5797.3|5791.3|3
1636461460000|2021-11-09 12:37:40|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|6
1636461470000|2021-11-09 12:37:50|5795.5|5789.5|5793.7|5787.7|5795.5|5789.5|5793.1|5787.1|26
1636461480000|2021-11-09 12:38:00|5793.6|5787.6|5793.2|5787.2|5793.6|5787.6|5793.2|5787.2|0
1636461500000|2021-11-09 12:38:20|5792.7|5786.7|5794.2|5788.2|5794.2|5788.2|5792.7|5786.7|9
1636461510000|2021-11-09 12:38:30|5792.9|5786.9|5794.2|5788.2|5794.2|5788.2|5792.9|5786.9|4
1636461540000|2021-11-09 12:39:00|5795.1|5789.1|5797.2|5791.2|5797.2|5791.2|5795.1|5789.1|8
1636461550000|2021-11-09 12:39:10|5797.3|5791.3|5796.7|5790.7|5797.3|5791.3|5796.7|5790.7|2
1636461570000|2021-11-09 12:39:30|5797.2|5791.2|5796.1|5790.1|5797.2|5791.2|5795.7|5789.7|1
1636461580000|2021-11-09 12:39:40|5795.7|5789.7|5794.7|5788.7|5795.7|5789.7|5794.7|5788.7|2
1636461590000|2021-11-09 12:39:50|5793.7|5787.7|5794.2|5788.2|5794.2|5788.2|5793.7|5787.7|1
1636461600000|2021-11-09 12:40:00|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|1
1636461610000|2021-11-09 12:40:10|5794.3|5788.3|5794.2|5788.2|5794.3|5788.3|5794.2|5788.2|1
1636461650000|2021-11-09 12:40:50|5795.2|5789.2|5795.2|5789.2|5795.3|5789.3|5794.7|5788.7|7
1636461660000|2021-11-09 12:41:00|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|0
1636461670000|2021-11-09 12:41:10|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|2
1636461690000|2021-11-09 12:41:30|5795.3|5789.3|5796.7|5790.7|5796.7|5790.7|5795.1|5789.1|3
1636461700000|2021-11-09 12:41:40|5796.2|5790.2|5794.7|5788.7|5796.2|5790.2|5794.7|5788.7|7
1636461710000|2021-11-09 12:41:50|5795.2|5789.2|5795.2|5789.2|5795.2|5789.2|5795.2|5789.2|0
1636461720000|2021-11-09 12:42:00|5794.7|5788.7|5795.2|5789.2|5795.2|5789.2|5794.7|5788.7|1
1636461740000|2021-11-09 12:42:20|5795.7|5789.7|5796.2|5790.2|5796.2|5790.2|5795.7|5789.7|0
1636461750000|2021-11-09 12:42:30|5794.2|5788.2|5795.2|5789.2|5795.2|5789.2|5794.2|5788.2|2
1636461760000|2021-11-09 12:42:40|5794.7|5788.7|5795.1|5789.1|5795.1|5789.1|5794.7|5788.7|1
1636461770000|2021-11-09 12:42:50|5795.2|5789.2|5795.1|5789.1|5795.2|5789.2|5795.1|5789.1|0
1636461790000|2021-11-09 12:43:10|5794.6|5788.6|5796.1|5790.1|5796.1|5790.1|5794.6|5788.6|2
1636461800000|2021-11-09 12:43:20|5796|5790|5795.6|5789.6|5796.1|5790.1|5795.5|5789.5|0
1636461810000|2021-11-09 12:43:30|5796|5790|5796.1|5790.1|5796.1|5790.1|5795.6|5789.6|12
1636461820000|2021-11-09 12:43:40|5796.6|5790.6|5796.2|5790.2|5796.7|5790.7|5796.1|5790.1|1
1636461830000|2021-11-09 12:43:50|5796.6|5790.6|5796|5790|5796.6|5790.6|5795.6|5789.6|0
1636461840000|2021-11-09 12:44:00|5795.6|5789.6|5796.4|5790.4|5796.6|5790.6|5795.1|5789.1|10
1636461850000|2021-11-09 12:44:10|5795.7|5789.7|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|1
1636461900000|2021-11-09 12:45:00|||||||||2
1636461920000|2021-11-09 12:45:20|5795.7|5789.7|5796.1|5790.1|5796.2|5790.2|5795.7|5789.7|2
1636461940000|2021-11-09 12:45:40|5796.2|5790.2|5796.6|5790.6|5796.6|5790.6|5796.2|5790.2|0
1636461950000|2021-11-09 12:45:50|5796.5|5790.5|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|2
1636461960000|2021-11-09 12:46:00|5796.6|5790.6|5796.1|5790.1|5796.6|5790.6|5795.6|5789.6|3
1636462000000|2021-11-09 12:46:40|5796.2|5790.2|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|1
1636462020000|2021-11-09 12:47:00|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|1
1636462030000|2021-11-09 12:47:10|5796.1|5790.1|5794.6|5788.6|5796.1|5790.1|5793.7|5787.7|8
1636462040000|2021-11-09 12:47:20|5794.2|5788.2|5794.6|5788.6|5794.6|5788.6|5794|5788|8
1636462050000|2021-11-09 12:47:30|||||||||5
1636462060000|2021-11-09 12:47:40|5794.2|5788.2|5793.1|5787.1|5794.6|5788.6|5793.1|5787.1|10
1636462070000|2021-11-09 12:47:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1636462090000|2021-11-09 12:48:10|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5793.7|5787.7|1
1636462100000|2021-11-09 12:48:20|5794.2|5788.2|5794.2|5788.2|5794.6|5788.6|5794.2|5788.2|0
1636462110000|2021-11-09 12:48:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1636462130000|2021-11-09 12:48:50|||||||||1
1636462140000|2021-11-09 12:49:00|5793.6|5787.6|5794.7|5788.7|5794.7|5788.7|5793.6|5787.6|7
1636462150000|2021-11-09 12:49:10|5794.6|5788.6|5794.7|5788.7|5794.7|5788.7|5794.6|5788.6|0
1636462160000|2021-11-09 12:49:20|5794.6|5788.6|5794.1|5788.1|5794.6|5788.6|5794.1|5788.1|1
1636462170000|2021-11-09 12:49:30|5794|5788|5793.6|5787.6|5794|5788|5793.6|5787.6|0
1636462180000|2021-11-09 12:49:40|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|0
1636462210000|2021-11-09 12:50:10|5793.6|5787.6|5794.5|5788.5|5794.6|5788.6|5793.6|5787.6|1
1636462220000|2021-11-09 12:50:20|5794.1|5788.1|5793.6|5787.6|5794.6|5788.6|5793.6|5787.6|2
1636462230000|2021-11-09 12:50:30|5794.5|5788.5|5793.6|5787.6|5794.5|5788.5|5793.6|5787.6|0
1636462260000|2021-11-09 12:51:00|||||||||1
1636462270000|2021-11-09 12:51:10|5793.1|5787.1|5792.6|5786.6|5793.6|5787.6|5792.6|5786.6|2
1636462290000|2021-11-09 12:51:30|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|1
1636462300000|2021-11-09 12:51:40|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1636462310000|2021-11-09 12:51:50|5794.1|5788.1|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|2
1636462320000|2021-11-09 12:52:00|5794.1|5788.1|5794.6|5788.6|5795.1|5789.1|5794.1|5788.1|2
1636462330000|2021-11-09 12:52:10|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|0
1636462350000|2021-11-09 12:52:30|5795.1|5789.1|5793.1|5787.1|5795.1|5789.1|5793.1|5787.1|5
1636462360000|2021-11-09 12:52:40|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.1|5787.1|0
1636462370000|2021-11-09 12:52:50|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|2
1636462380000|2021-11-09 12:53:00|5792|5786|5792|5786|5792|5786|5792|5786|0
1636462390000|2021-11-09 12:53:10|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1636462410000|2021-11-09 12:53:30|5791.7|5785.7|5792.2|5786.2|5792.2|5786.2|5791.7|5785.7|5
1636462420000|2021-11-09 12:53:40|5793.1|5787.1|5794.1|5788.1|5794.1|5788.1|5793.1|5787.1|2
1636462430000|2021-11-09 12:53:50|||||||||1
1636462440000|2021-11-09 12:54:00|5793.6|5787.6|5796.6|5790.6|5796.6|5790.6|5793.6|5787.6|6
1636462460000|2021-11-09 12:54:20|5796.1|5790.1|5792.6|5786.6|5796.1|5790.1|5792.6|5786.6|12
1636462470000|2021-11-09 12:54:30|5793.1|5787.1|5793.1|5787.1|5793.6|5787.6|5793.1|5787.1|4
1636462530000|2021-11-09 12:55:30|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1636462550000|2021-11-09 12:55:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|1
1636462560000|2021-11-09 12:56:00|5793.1|5787.1|5794.1|5788.1|5794.1|5788.1|5793.1|5787.1|4
1636462570000|2021-11-09 12:56:10|5793.6|5787.6|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|1
1636462590000|2021-11-09 12:56:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|0
1636462620000|2021-11-09 12:57:00|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|1
1636462630000|2021-11-09 12:57:10|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|4
1636462640000|2021-11-09 12:57:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1636462650000|2021-11-09 12:57:30|5794.6|5788.6|5794.5|5788.5|5795.1|5789.1|5793.6|5787.6|1
1636462660000|2021-11-09 12:57:40|5794.6|5788.6|5794.6|5788.6|5795.1|5789.1|5794.6|5788.6|0
1636462670000|2021-11-09 12:57:50|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|0
1636462680000|2021-11-09 12:58:00|5795|5789|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|0
1636462690000|2021-11-09 12:58:10|5796.1|5790.1|5795.6|5789.6|5796.1|5790.1|5795.1|5789.1|1
1636462700000|2021-11-09 12:58:20|5796.1|5790.1|5795.6|5789.6|5796.1|5790.1|5795.6|5789.6|1
1636462720000|2021-11-09 12:58:40|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1636462740000|2021-11-09 12:59:00|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5795.6|5789.6|13
1636462750000|2021-11-09 12:59:10|||||||||1
1636462770000|2021-11-09 12:59:30|5796.7|5790.7|5796.6|5790.6|5796.7|5790.7|5796.6|5790.6|1
1636462780000|2021-11-09 12:59:40|5796.7|5790.7|5796.6|5790.6|5796.7|5790.7|5796.6|5790.6|1
1636462800000|2021-11-09 13:00:00|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|2
1636462810000|2021-11-09 13:00:10|||||||||2
1636462820000|2021-11-09 13:00:20|5796.2|5790.2|5796.1|5790.1|5796.2|5790.2|5796.1|5790.1|1
1636462830000|2021-11-09 13:00:30|5796.6|5790.6|5797.1|5791.1|5797.1|5791.1|5796.1|5790.1|1
1636462840000|2021-11-09 13:00:40|5796.6|5790.6|5796.6|5790.6|5797.6|5791.6|5796.6|5790.6|0
1636462860000|2021-11-09 13:01:00|5796.7|5790.7|5797.1|5791.1|5797.1|5791.1|5796.7|5790.7|0
1636462870000|2021-11-09 13:01:10|5796.6|5790.6|5796.4|5790.4|5797.1|5791.1|5796.4|5790.4|55
1636462880000|2021-11-09 13:01:20|5796|5790|5794.5|5788.5|5796|5790|5794.5|5788.5|2
1636462890000|2021-11-09 13:01:30|5793.5|5787.5|5793|5787|5793.5|5787.5|5793|5787|2
1636462900000|2021-11-09 13:01:40|5793.5|5787.5|5794|5788|5794|5788|5793.5|5787.5|5
1636462910000|2021-11-09 13:01:50|5795|5789|5795.5|5789.5|5795.5|5789.5|5795|5789|3
1636462920000|2021-11-09 13:02:00|5796.9|5790.9|5796.5|5790.5|5796.9|5790.9|5796|5790|3
1636462930000|2021-11-09 13:02:10|5796.4|5790.4|5795.5|5789.5|5796.4|5790.4|5795.5|5789.5|0
1636462940000|2021-11-09 13:02:20|5795.4|5789.4|5795.5|5789.5|5795.5|5789.5|5795.4|5789.4|2
1636462950000|2021-11-09 13:02:30|5795|5789|5795|5789|5795|5789|5795|5789|1
1636462960000|2021-11-09 13:02:40|5795.8|5789.8|5795.4|5789.4|5795.8|5789.8|5795|5789|3
1636462970000|2021-11-09 13:02:50|5795.5|5789.5|5795|5789|5796|5790|5794.9|5788.9|0
1636462980000|2021-11-09 13:03:00|5794.9|5788.9|5795|5789|5795.5|5789.5|5794.4|5788.4|0
1636462990000|2021-11-09 13:03:10|5795.1|5789.1|5795.4|5789.4|5795.5|5789.5|5794.9|5788.9|0
1636463000000|2021-11-09 13:03:20|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|2
1636463010000|2021-11-09 13:03:30|||||||||1
1636463020000|2021-11-09 13:03:40|5794.4|5788.4|5793|5787|5794.4|5788.4|5793|5787|6
1636463030000|2021-11-09 13:03:50|5794.4|5788.4|5793.5|5787.5|5794.4|5788.4|5793.5|5787.5|7
1636463040000|2021-11-09 13:04:00|5794|5788|5794|5788|5795.4|5789.4|5793.4|5787.4|9
1636463050000|2021-11-09 13:04:10|5794.5|5788.5|5794.4|5788.4|5794.5|5788.5|5794.4|5788.4|0
1636463080000|2021-11-09 13:04:40|5794|5788|5793.5|5787.5|5794|5788|5793.5|5787.5|5
1636463090000|2021-11-09 13:04:50|5793.4|5787.4|5793.5|5787.5|5793.5|5787.5|5793.4|5787.4|3
1636463100000|2021-11-09 13:05:00|5793.6|5787.6|5795|5789|5795|5789|5793.6|5787.6|5
1636463160000|2021-11-09 13:06:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.4|5790.4|3
1636463170000|2021-11-09 13:06:10|5797|5791|5797|5791|5797.5|5791.5|5797|5791|3
1636463180000|2021-11-09 13:06:20|5795.5|5789.5|5795.5|5789.5|5796|5790|5795.5|5789.5|1
1636463190000|2021-11-09 13:06:30|5795.6|5789.6|5796|5790|5796|5790|5795.6|5789.6|0
1636463200000|2021-11-09 13:06:40|5796.1|5790.1|5797|5791|5797|5791|5796.1|5790.1|1
1636463210000|2021-11-09 13:06:50|5797.1|5791.1|5797|5791|5797.5|5791.5|5797|5791|4
1636463220000|2021-11-09 13:07:00|5796.5|5790.5|5797|5791|5797|5791|5796.5|5790.5|2
1636463230000|2021-11-09 13:07:10|5796.5|5790.5|5797|5791|5797|5791|5796.5|5790.5|2
1636463240000|2021-11-09 13:07:20|||||||||1
1636463250000|2021-11-09 13:07:30|5797.1|5791.1|5797|5791|5799.1|5793.1|5797|5791|3
1636463260000|2021-11-09 13:07:40|5798.4|5792.4|5797|5791|5798.4|5792.4|5797|5791|2
1636463270000|2021-11-09 13:07:50|5797.5|5791.5|5796.5|5790.5|5798.8|5792.8|5796|5790|13
1636463280000|2021-11-09 13:08:00|5797|5791|5797|5791|5798.1|5792.1|5797|5791|11
1636463290000|2021-11-09 13:08:10|5797.4|5791.4|5797|5791|5797.4|5791.4|5797|5791|2
1636463300000|2021-11-09 13:08:20|||||||||1
1636463310000|2021-11-09 13:08:30|5798.2|5792.2|5797|5791|5798.2|5792.2|5797|5791|4
1636463320000|2021-11-09 13:08:40|5797.5|5791.5|5797|5791|5799|5793|5797|5791|5
1636463330000|2021-11-09 13:08:50|5797.1|5791.1|5798.2|5792.2|5799.4|5793.4|5797|5791|10
1636463340000|2021-11-09 13:09:00|5797|5791|5797|5791|5798.9|5792.9|5797|5791|13
1636463350000|2021-11-09 13:09:10|||||||||1
1636463370000|2021-11-09 13:09:30|5799.4|5793.4|5797|5791|5799.4|5793.4|5797|5791|4
1636463390000|2021-11-09 13:09:50|5798.2|5792.2|5798.4|5792.4|5798.4|5792.4|5797|5791|2
1636463400000|2021-11-09 13:10:00|5797|5791|5797|5791|5798.6|5792.6|5797|5791|12
1636463410000|2021-11-09 13:10:10|||||||||14
1636463420000|2021-11-09 13:10:20|||||||||1
1636463430000|2021-11-09 13:10:30|||||||||7
1636463450000|2021-11-09 13:10:50|||||||||1
1636463460000|2021-11-09 13:11:00|||||||||2
1636463470000|2021-11-09 13:11:10|5797.9|5791.9|5797|5791|5798.2|5792.2|5797|5791|4
1636463480000|2021-11-09 13:11:20|5797.1|5791.1|5797|5791|5797.1|5791.1|5797|5791|2
1636463490000|2021-11-09 13:11:30|||||||||1
1636463500000|2021-11-09 13:11:40|||||||||20
1636463520000|2021-11-09 13:12:00|5797.4|5791.4|5797|5791|5797.4|5791.4|5797|5791|1
1636463530000|2021-11-09 13:12:10|||||||||6
1636463550000|2021-11-09 13:12:30|5797.4|5791.4|5797|5791|5797.4|5791.4|5797|5791|1
1636463570000|2021-11-09 13:12:50|||||||||5
1636463580000|2021-11-09 13:13:00|||||||||1
1636463590000|2021-11-09 13:13:10|5797.1|5791.1|5797|5791|5797.1|5791.1|5797|5791|3
1636463600000|2021-11-09 13:13:20|5797.9|5791.9|5797|5791|5797.9|5791.9|5797|5791|8
1636463610000|2021-11-09 13:13:30|||||||||1
1636463620000|2021-11-09 13:13:40|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5
1636463640000|2021-11-09 13:14:00|||||||||12
1636463670000|2021-11-09 13:14:30|||||||||18
1636463690000|2021-11-09 13:14:50|||||||||6
1636463700000|2021-11-09 13:15:00|||||||||2
1636463710000|2021-11-09 13:15:10|||||||||6
1636463720000|2021-11-09 13:15:20|||||||||2
1636463740000|2021-11-09 13:15:40|||||||||6
1636463750000|2021-11-09 13:15:50|5799.9|5793.9|5798|5792|5799.9|5793.9|5798|5792|9
1636463770000|2021-11-09 13:16:10|5797.5|5791.5|5798|5792|5798|5792|5797.5|5791.5|2
1636463780000|2021-11-09 13:16:20|5797.5|5791.5|5798|5792|5798|5792|5797.5|5791.5|0
1636463790000|2021-11-09 13:16:30|5797.5|5791.5|5798|5792|5798|5792|5797.5|5791.5|0
1636463800000|2021-11-09 13:16:40|||||||||1
1636463810000|2021-11-09 13:16:50|5799|5793|5798.5|5792.5|5799|5793|5798.5|5792.5|3
1636463820000|2021-11-09 13:17:00|5799|5793|5799|5793|5799|5793|5799|5793|0
1636463830000|2021-11-09 13:17:10|5798.9|5792.9|5798.4|5792.4|5798.9|5792.9|5798.4|5792.4|2
1636463840000|2021-11-09 13:17:20|5798.5|5792.5|5798.5|5792.5|5799|5793|5798.5|5792.5|1
1636463850000|2021-11-09 13:17:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|1
1636463860000|2021-11-09 13:17:40|5798|5792|5798.4|5792.4|5798.4|5792.4|5798|5792|1
1636463870000|2021-11-09 13:17:50|5798|5792|5797.4|5791.4|5798|5792|5797|5791|8
1636463880000|2021-11-09 13:18:00|5797.5|5791.5|5797.5|5791.5|5797.9|5791.9|5797.5|5791.5|9
1636463890000|2021-11-09 13:18:10|5797|5791|5797.5|5791.5|5797.5|5791.5|5797|5791|4
1636463900000|2021-11-09 13:18:20|5797.6|5791.6|5798|5792|5798|5792|5797.6|5791.6|0
1636463910000|2021-11-09 13:18:30|5797.5|5791.5|5797.4|5791.4|5797.9|5791.9|5797|5791|9
1636463920000|2021-11-09 13:18:40|5797|5791|5797.5|5791.5|5797.9|5791.9|5797|5791|8
1636463930000|2021-11-09 13:18:50|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.4|5791.4|4
1636463940000|2021-11-09 13:19:00|5797.4|5791.4|5798.4|5792.4|5798.4|5792.4|5797.4|5791.4|11
1636463950000|2021-11-09 13:19:10|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|0
1636463960000|2021-11-09 13:19:20|5798|5792|5798.4|5792.4|5798.4|5792.4|5797.9|5791.9|0
1636463970000|2021-11-09 13:19:30|5798|5792|5798|5792|5798|5792|5798|5792|3
1636463980000|2021-11-09 13:19:40|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636463990000|2021-11-09 13:19:50|5798|5792|5798|5792|5798|5792|5798|5792|5
1636464000000|2021-11-09 13:20:00|5798.4|5792.4|5798.9|5792.9|5798.9|5792.9|5798.4|5792.4|3
1636464020000|2021-11-09 13:20:20|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.4|5792.4|0
1636464030000|2021-11-09 13:20:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|3
1636464050000|2021-11-09 13:20:50|||||||||3
1636464060000|2021-11-09 13:21:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|1
1636464070000|2021-11-09 13:21:10|||||||||2
1636464080000|2021-11-09 13:21:20|5798.4|5792.4|5798.5|5792.5|5798.5|5792.5|5798.4|5792.4|6
1636464090000|2021-11-09 13:21:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636464100000|2021-11-09 13:21:40|5798.5|5792.5|5798.4|5792.4|5798.5|5792.5|5798.4|5792.4|2
1636464110000|2021-11-09 13:21:50|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1636464130000|2021-11-09 13:22:10|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636464140000|2021-11-09 13:22:20|5798|5792|5799|5793|5799|5793|5798|5792|18
1636464160000|2021-11-09 13:22:40|||||||||10
1636464170000|2021-11-09 13:22:50|||||||||33
1636464180000|2021-11-09 13:23:00|5799.9|5793.9|5799|5793|5799.9|5793.9|5799|5793|0
1636464190000|2021-11-09 13:23:10|||||||||2
1636464200000|2021-11-09 13:23:20|||||||||12
1636464220000|2021-11-09 13:23:40|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|18
1636464230000|2021-11-09 13:23:50|5798|5792|5798|5792|5798|5792|5798|5792|7
1636464240000|2021-11-09 13:24:00|5798.4|5792.4|5798|5792|5798.5|5792.5|5798|5792|10
1636464260000|2021-11-09 13:24:20|5798.5|5792.5|5799|5793|5799|5793|5798.5|5792.5|1
1636464270000|2021-11-09 13:24:30|5799.4|5793.4|5798.9|5792.9|5799.4|5793.4|5798.9|5792.9|2
1636464280000|2021-11-09 13:24:40|||||||||1
1636464310000|2021-11-09 13:25:10|5799|5793|5798.9|5792.9|5799|5793|5798.9|5792.9|1
1636464320000|2021-11-09 13:25:20|5798.8|5792.8|5798.5|5792.5|5798.8|5792.8|5798|5792|2
1636464330000|2021-11-09 13:25:30|5798|5792|5797.1|5791.1|5798.5|5792.5|5797.1|5791.1|53
1636464340000|2021-11-09 13:25:40|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|3
1636464370000|2021-11-09 13:26:10|5797.1|5791.1|5797.1|5791.1|5797.2|5791.2|5797.1|5791.1|0
1636464380000|2021-11-09 13:26:20|||||||||8
1636464400000|2021-11-09 13:26:40|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5797.2|5791.2|0
1636464410000|2021-11-09 13:26:50|5797.6|5791.6|5798.1|5792.1|5798.1|5792.1|5797.6|5791.6|0
1636464420000|2021-11-09 13:27:00|5798.6|5792.6|5797.6|5791.6|5798.6|5792.6|5797.6|5791.6|1
1636464430000|2021-11-09 13:27:10|5797.7|5791.7|5797.6|5791.6|5798.2|5792.2|5797.6|5791.6|1
1636464440000|2021-11-09 13:27:20|5798|5792|5799|5793|5799|5793|5798|5792|0
1636464450000|2021-11-09 13:27:30|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|0
1636464460000|2021-11-09 13:27:40|5797.7|5791.7|5796.7|5790.7|5797.7|5791.7|5796.7|5790.7|8
1636464470000|2021-11-09 13:27:50|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1636464480000|2021-11-09 13:28:00|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|5797.2|5791.2|0
1636464490000|2021-11-09 13:28:10|5796.8|5790.8|5796.8|5790.8|5797.2|5791.2|5796.7|5790.7|0
1636464500000|2021-11-09 13:28:20|5796.7|5790.7|5796.8|5790.8|5796.8|5790.8|5796.7|5790.7|0
1636464510000|2021-11-09 13:28:30|5796.9|5790.9|5796.8|5790.8|5797.2|5791.2|5796.8|5790.8|1
1636464520000|2021-11-09 13:28:40|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|1
1636464540000|2021-11-09 13:29:00|5796.7|5790.7|5796.8|5790.8|5796.8|5790.8|5796.7|5790.7|5
1636464570000|2021-11-09 13:29:30|||||||||2
1636464590000|2021-11-09 13:29:50|5804.2|5798.2|5802.3|5796.3|5804.2|5798.2|5802.3|5796.3|67
1636464600000|2021-11-09 13:30:00|5801.8|5795.8|5799.6|5793.6|5801.8|5795.8|5799.6|5793.6|6
1636464610000|2021-11-09 13:30:10|5799.7|5793.7|5799.6|5793.6|5799.7|5793.7|5799.6|5793.6|4
1636464620000|2021-11-09 13:30:20|5799.7|5793.7|5799.6|5793.6|5799.7|5793.7|5799.6|5793.6|2
1636464630000|2021-11-09 13:30:30|5799.2|5793.2|5799.2|5793.2|5800.1|5794.1|5799.2|5793.2|0
1636464640000|2021-11-09 13:30:40|||||||||3
1636464650000|2021-11-09 13:30:50|5799.3|5793.3|5799.2|5793.2|5799.3|5793.3|5799.2|5793.2|0
1636464670000|2021-11-09 13:31:10|5799.3|5793.3|5800.2|5794.2|5800.8|5794.8|5799.3|5793.3|3
1636464680000|2021-11-09 13:31:20|5800.1|5794.1|5800.2|5794.2|5800.8|5794.8|5799.8|5793.8|1
1636464690000|2021-11-09 13:31:30|5799.9|5793.9|5800.4|5794.4|5800.9|5794.9|5799.9|5793.9|53
1636464720000|2021-11-09 13:32:00|5800.5|5794.5|5802.5|5796.5|5804.9|5798.9|5800.4|5794.4|26
1636464730000|2021-11-09 13:32:10|5803|5797|5802|5796|5803|5797|5802|5796|1
1636464740000|2021-11-09 13:32:20|5802.5|5796.5|5802|5796|5802.5|5796.5|5802|5796|0
1636464750000|2021-11-09 13:32:30|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|0
1636464760000|2021-11-09 13:32:40|5801.5|5795.5|5802|5796|5802|5796|5801.5|5795.5|0
1636464780000|2021-11-09 13:33:00|5801.9|5795.9|5801.9|5795.9|5802|5796|5800.6|5794.6|5
1636464790000|2021-11-09 13:33:10|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|1
1636464800000|2021-11-09 13:33:20|5802|5796|5800.5|5794.5|5802|5796|5800.5|5794.5|4
1636464820000|2021-11-09 13:33:40|||||||||1
1636464830000|2021-11-09 13:33:50|||||||||1
1636464840000|2021-11-09 13:34:00|5801.7|5795.7|5802.5|5796.5|5803.5|5797.5|5801.7|5795.7|14
1636464850000|2021-11-09 13:34:10|5802.4|5796.4|5801.9|5795.9|5802.5|5796.5|5801.9|5795.9|2
1636464860000|2021-11-09 13:34:20|5801.8|5795.8|5802|5796|5802.6|5796.6|5801.5|5795.5|4
1636464880000|2021-11-09 13:34:40|5802.1|5796.1|5802.5|5796.5|5802.5|5796.5|5802.1|5796.1|0
1636464900000|2021-11-09 13:35:00|5801.9|5795.9|5802.5|5796.5|5802.5|5796.5|5801.9|5795.9|5
1636464910000|2021-11-09 13:35:10|5804.5|5798.5|5802.5|5796.5|5804.5|5798.5|5802.5|5796.5|26
1636464920000|2021-11-09 13:35:20|5802|5796|5802|5796|5802|5796|5802|5796|1
1636464930000|2021-11-09 13:35:30|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|1
1636464960000|2021-11-09 13:36:00|5803.4|5797.4|5802.5|5796.5|5803.4|5797.4|5802.5|5796.5|3
1636465000000|2021-11-09 13:36:40|5803.3|5797.3|5802.5|5796.5|5805.5|5799.5|5802.5|5796.5|5
1636465010000|2021-11-09 13:36:50|5802|5796|5802.2|5796.2|5802.2|5796.2|5802|5796|19
1636465020000|2021-11-09 13:37:00|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|1
1636465050000|2021-11-09 13:37:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1636465060000|2021-11-09 13:37:40|5803.6|5797.6|5807.2|5801.2|5807.2|5801.2|5803.6|5797.6|34
1636465070000|2021-11-09 13:37:50|5807.6|5801.6|5807.2|5801.2|5808.7|5802.7|5806.7|5800.7|4
1636465080000|2021-11-09 13:38:00|5806.7|5800.7|5807.7|5801.7|5807.7|5801.7|5806.7|5800.7|3
1636465090000|2021-11-09 13:38:10|||||||||9
1636465100000|2021-11-09 13:38:20|5810.1|5804.1|5809.2|5803.2|5810.1|5804.1|5809.2|5803.2|4
1636465110000|2021-11-09 13:38:30|5809.1|5803.1|5807.1|5801.1|5809.1|5803.1|5807.1|5801.1|3
1636465120000|2021-11-09 13:38:40|5807.2|5801.2|5805.6|5799.6|5808.1|5802.1|5805.6|5799.6|3
1636465130000|2021-11-09 13:38:50|5805.7|5799.7|5805.1|5799.1|5805.7|5799.7|5805.1|5799.1|0
1636465140000|2021-11-09 13:39:00|5805.7|5799.7|5806.7|5800.7|5806.7|5800.7|5805.6|5799.6|14
1636465150000|2021-11-09 13:39:10|||||||||2
1636465160000|2021-11-09 13:39:20|||||||||3
1636465170000|2021-11-09 13:39:30|||||||||1
1636465180000|2021-11-09 13:39:40|||||||||4
1636465200000|2021-11-09 13:40:00|||||||||15
1636465210000|2021-11-09 13:40:10|||||||||2
1636465230000|2021-11-09 13:40:30|5805.7|5799.7|5805.1|5799.1|5805.7|5799.7|5805.1|5799.1|2
1636465240000|2021-11-09 13:40:40|5805.3|5799.3|5803.2|5797.2|5805.3|5799.3|5803.2|5797.2|4
1636465250000|2021-11-09 13:40:50|5803.1|5797.1|5803.1|5797.1|5804.1|5798.1|5801.7|5795.7|7
1636465260000|2021-11-09 13:41:00|5803.2|5797.2|5804.6|5798.6|5804.6|5798.6|5803.2|5797.2|3
1636465270000|2021-11-09 13:41:10|5805.1|5799.1|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|1
1636465280000|2021-11-09 13:41:20|||||||||1
1636465290000|2021-11-09 13:41:30|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|0
1636465300000|2021-11-09 13:41:40|5805.6|5799.6|5806.1|5800.1|5806.1|5800.1|5805.6|5799.6|21
1636465310000|2021-11-09 13:41:50|5806|5800|5806.1|5800.1|5806.1|5800.1|5806|5800|1
1636465320000|2021-11-09 13:42:00|5806.2|5800.2|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|6
1636465330000|2021-11-09 13:42:10|||||||||6
1636465340000|2021-11-09 13:42:20|||||||||7
1636465350000|2021-11-09 13:42:30|||||||||4
1636465360000|2021-11-09 13:42:40|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|5
1636465370000|2021-11-09 13:42:50|||||||||2
1636465380000|2021-11-09 13:43:00|||||||||18
1636465390000|2021-11-09 13:43:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|9
1636465400000|2021-11-09 13:43:20|5805.6|5799.6|5806.4|5800.4|5806.4|5800.4|5805.6|5799.6|0
1636465410000|2021-11-09 13:43:30|5806.3|5800.3|5806.9|5800.9|5806.9|5800.9|5806.3|5800.3|0
1636465420000|2021-11-09 13:43:40|||||||||5
1636465430000|2021-11-09 13:43:50|||||||||1
1636465440000|2021-11-09 13:44:00|5806.3|5800.3|5806.7|5800.7|5806.7|5800.7|5806.3|5800.3|22
1636465450000|2021-11-09 13:44:10|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|2
1636465460000|2021-11-09 13:44:20|5806.2|5800.2|5806.1|5800.1|5806.2|5800.2|5806.1|5800.1|0
1636465470000|2021-11-09 13:44:30|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1636465480000|2021-11-09 13:44:40|||||||||1
1636465490000|2021-11-09 13:44:50|5806.1|5800.1|5805.1|5799.1|5806.2|5800.2|5805.1|5799.1|1
1636468200000|2021-11-09 14:30:00|5805.7|5799.7|5800.5|5794.5|5805.7|5799.7|5797.9|5791.9|147
1636468210000|2021-11-09 14:30:10|5800.4|5794.4|5811.9|5805.9|5813.6|5807.6|5800.4|5794.4|62
1636468220000|2021-11-09 14:30:20|5811.5|5805.5|5819.2|5813.2|5819.4|5813.4|5811.5|5805.5|42
1636468230000|2021-11-09 14:30:30|5819.7|5813.7|5813.8|5807.8|5821.9|5815.9|5813.8|5807.8|70
1636468240000|2021-11-09 14:30:40|5813.7|5807.7|5799.6|5793.6|5813.7|5807.7|5799.6|5793.6|49
1636468250000|2021-11-09 14:30:50|5800.2|5794.2|5798.6|5792.6|5800.6|5794.6|5797.6|5791.6|19
1636468260000|2021-11-09 14:31:00|5798.1|5792.1|5801.6|5795.6|5801.7|5795.7|5797.7|5791.7|26
1636468270000|2021-11-09 14:31:10|5801.2|5795.2|5798|5792|5802.8|5796.8|5798|5792|70
1636468280000|2021-11-09 14:31:20|5798.1|5792.1|5797.2|5791.2|5798.1|5792.1|5796.1|5790.1|17
1636468290000|2021-11-09 14:31:30|5796.7|5790.7|5797|5791|5798.7|5792.7|5796.1|5790.1|47
1636468300000|2021-11-09 14:31:40|5796.6|5790.6|5799.8|5793.8|5800.6|5794.6|5796.1|5790.1|18
1636468310000|2021-11-09 14:31:50|5800.3|5794.3|5802.3|5796.3|5802.8|5796.8|5797.2|5791.2|15
1636468320000|2021-11-09 14:32:00|5802.8|5796.8|5808|5802|5808.6|5802.6|5799.6|5793.6|60
1636468330000|2021-11-09 14:32:10|5807.2|5801.2|5806.8|5800.8|5810.3|5804.3|5806.4|5800.4|46
1636468340000|2021-11-09 14:32:20|5805.8|5799.8|5806.9|5800.9|5806.9|5800.9|5804.8|5798.8|22
1636468350000|2021-11-09 14:32:30|5807.4|5801.4|5801.9|5795.9|5809.3|5803.3|5801.9|5795.9|26
1636468360000|2021-11-09 14:32:40|5801.8|5795.8|5802.2|5796.2|5802.4|5796.4|5801.5|5795.5|13
1636468370000|2021-11-09 14:32:50|5802.3|5796.3|5809.2|5803.2|5809.5|5803.5|5802.3|5796.3|59
1636468380000|2021-11-09 14:33:00|5809.1|5803.1|5807.8|5801.8|5809.1|5803.1|5807.1|5801.1|10
1636468390000|2021-11-09 14:33:10|5807.3|5801.3|5808.4|5802.4|5808.4|5802.4|5805.8|5799.8|18
1636468400000|2021-11-09 14:33:20|5807.9|5801.9|5807.3|5801.3|5808|5802|5807.3|5801.3|18
1636468410000|2021-11-09 14:33:30|5807.4|5801.4|5811.1|5805.1|5811.2|5805.2|5806.9|5800.9|30
1636468420000|2021-11-09 14:33:40|5811.2|5805.2|5813|5807|5813|5807|5811.1|5805.1|20
1636468430000|2021-11-09 14:33:50|5814.4|5808.4|5815|5809|5816.2|5810.2|5813.9|5807.9|34
1636468440000|2021-11-09 14:34:00|5816|5810|5822.4|5816.4|5822.4|5816.4|5816|5810|51
1636468450000|2021-11-09 14:34:10|5822.5|5816.5|5824.9|5818.9|5825.4|5819.4|5822.4|5816.4|30
1636468460000|2021-11-09 14:34:20|5825.5|5819.5|5822.8|5816.8|5827.4|5821.4|5822.8|5816.8|21
1636468470000|2021-11-09 14:34:30|5822.9|5816.9|5818.9|5812.9|5823|5817|5818.9|5812.9|8
1636468480000|2021-11-09 14:34:40|5818.8|5812.8|5814.8|5808.8|5819.3|5813.3|5812.9|5806.9|34
1636468490000|2021-11-09 14:34:50|5814.9|5808.9|5814.4|5808.4|5815.3|5809.3|5813.8|5807.8|4
1636468500000|2021-11-09 14:35:00|5815|5809|5814.5|5808.5|5818|5812|5814|5808|26
1636468510000|2021-11-09 14:35:10|5814.4|5808.4|5815|5809|5815|5809|5814|5808|1
1636468520000|2021-11-09 14:35:20|5815.4|5809.4|5816|5810|5816.4|5810.4|5815.4|5809.4|3
1636468530000|2021-11-09 14:35:30|5815.7|5809.7|5813.8|5807.8|5815.7|5809.7|5813.7|5807.7|22
1636468540000|2021-11-09 14:35:40|5814.3|5808.3|5810.2|5804.2|5815.9|5809.9|5810.2|5804.2|14
1636468550000|2021-11-09 14:35:50|5810.8|5804.8|5807.7|5801.7|5810.9|5804.9|5807.7|5801.7|13
1636468560000|2021-11-09 14:36:00|5808.2|5802.2|5810.2|5804.2|5811.2|5805.2|5808.2|5802.2|17
1636468570000|2021-11-09 14:36:10|5810.6|5804.6|5806.2|5800.2|5810.7|5804.7|5806.2|5800.2|13
1636468580000|2021-11-09 14:36:20|5807.5|5801.5|5807.2|5801.2|5807.7|5801.7|5806.6|5800.6|6
1636468590000|2021-11-09 14:36:30|5807.3|5801.3|5806.8|5800.8|5807.9|5801.9|5806.7|5800.7|6
1636468600000|2021-11-09 14:36:40|5806.1|5800.1|5800.1|5794.1|5806.6|5800.6|5800.1|5794.1|10
1636468610000|2021-11-09 14:36:50|5798.5|5792.5|5797.4|5791.4|5799.5|5793.5|5796.9|5790.9|9
1636468620000|2021-11-09 14:37:00|5798.4|5792.4|5797.3|5791.3|5798.4|5792.4|5797.3|5791.3|49
1636468630000|2021-11-09 14:37:10|5797.8|5791.8|5796.2|5790.2|5798.4|5792.4|5796.2|5790.2|23
1636468640000|2021-11-09 14:37:20|5797.2|5791.2|5797.2|5791.2|5797.8|5791.8|5797.2|5791.2|5
1636468650000|2021-11-09 14:37:30|5796.7|5790.7|5799.3|5793.3|5799.4|5793.4|5796.7|5790.7|10
1636468660000|2021-11-09 14:37:40|5799.4|5793.4|5800.4|5794.4|5800.4|5794.4|5799.4|5793.4|4
1636468670000|2021-11-09 14:37:50|5799.4|5793.4|5799|5793|5799.4|5793.4|5799|5793|8
1636468680000|2021-11-09 14:38:00|5800|5794|5805.2|5799.2|5806.7|5800.7|5800|5794|26
1636468690000|2021-11-09 14:38:10|5805.3|5799.3|5804.6|5798.6|5806.2|5800.2|5804.6|5798.6|5
1636468700000|2021-11-09 14:38:20|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5803.7|5797.7|0
1636468710000|2021-11-09 14:38:30|5804.7|5798.7|5806.2|5800.2|5806.2|5800.2|5804.7|5798.7|22
1636468720000|2021-11-09 14:38:40|5806|5800|5806|5800|5806|5800|5805.6|5799.6|18
1636468730000|2021-11-09 14:38:50|5805.6|5799.6|5806.1|5800.1|5806.5|5800.5|5805.5|5799.5|3
1636468740000|2021-11-09 14:39:00|5806.6|5800.6|5811.6|5805.6|5814.1|5808.1|5806.6|5800.6|50
1636468750000|2021-11-09 14:39:10|5811.2|5805.2|5809.6|5803.6|5811.2|5805.2|5808.2|5802.2|13
1636468760000|2021-11-09 14:39:20|5809.5|5803.5|5809.8|5803.8|5810.2|5804.2|5809.5|5803.5|2
1636468770000|2021-11-09 14:39:30|5809.7|5803.7|5809.2|5803.2|5809.8|5803.8|5809.2|5803.2|18
1636468780000|2021-11-09 14:39:40|5809.8|5803.8|5807.6|5801.6|5809.8|5803.8|5807.6|5801.6|19
1636468790000|2021-11-09 14:39:50|5805.6|5799.6|5808.4|5802.4|5808.6|5802.6|5805.6|5799.6|19
1636468800000|2021-11-09 14:40:00|5810.1|5804.1|5811.8|5805.8|5814.1|5808.1|5810.1|5804.1|12
1636468810000|2021-11-09 14:40:10|5810.7|5804.7|5811.1|5805.1|5811.8|5805.8|5810.7|5804.7|12
1636468820000|2021-11-09 14:40:20|5811|5805|5810.6|5804.6|5812.1|5806.1|5810.6|5804.6|14
1636468830000|2021-11-09 14:40:30|5811.2|5805.2|5808.7|5802.7|5811.2|5805.2|5808.7|5802.7|3
1636468840000|2021-11-09 14:40:40|5810.1|5804.1|5807.1|5801.1|5810.6|5804.6|5807.1|5801.1|3
1636468850000|2021-11-09 14:40:50|5807.3|5801.3|5808.1|5802.1|5809.1|5803.1|5807.3|5801.3|5
1636468860000|2021-11-09 14:41:00|5809.7|5803.7|5812.7|5806.7|5812.8|5806.8|5809.7|5803.7|11
1636468870000|2021-11-09 14:41:10|5811|5805|5809.2|5803.2|5811|5805|5808.6|5802.6|5
1636468880000|2021-11-09 14:41:20|5809.7|5803.7|5809.2|5803.2|5809.8|5803.8|5809.2|5803.2|7
1636468890000|2021-11-09 14:41:30|5809.1|5803.1|5808.8|5802.8|5809.1|5803.1|5808.8|5802.8|3
1636468900000|2021-11-09 14:41:40|5808.7|5802.7|5805.2|5799.2|5808.7|5802.7|5805.2|5799.2|6
1636468910000|2021-11-09 14:41:50|5804.7|5798.7|5801.7|5795.7|5805.2|5799.2|5801.7|5795.7|14
1636468920000|2021-11-09 14:42:00|5801.8|5795.8|5802.6|5796.6|5807.2|5801.2|5801.8|5795.8|13
1636468930000|2021-11-09 14:42:10|5804.2|5798.2|5804.2|5798.2|5804.7|5798.7|5803.7|5797.7|5
1636468940000|2021-11-09 14:42:20|5803.8|5797.8|5804.2|5798.2|5806.3|5800.3|5803.8|5797.8|8
1636468950000|2021-11-09 14:42:30|5802.6|5796.6|5798.5|5792.5|5802.7|5796.7|5797.5|5791.5|12
1636468960000|2021-11-09 14:42:40|5798.6|5792.6|5799|5793|5799.6|5793.6|5798.6|5792.6|2
1636468970000|2021-11-09 14:42:50|5799.5|5793.5|5800.1|5794.1|5800.1|5794.1|5799.5|5793.5|3
1636468980000|2021-11-09 14:43:00|5802.5|5796.5|5801.5|5795.5|5803|5797|5800|5794|26
1636468990000|2021-11-09 14:43:10|5801|5795|5803.5|5797.5|5803.5|5797.5|5800.5|5794.5|8
1636469000000|2021-11-09 14:43:20|5802.5|5796.5|5802.5|5796.5|5803|5797|5802.5|5796.5|10
1636469010000|2021-11-09 14:43:30|5801.8|5795.8|5802.5|5796.5|5802.5|5796.5|5801.5|5795.5|10
1636469020000|2021-11-09 14:43:40|5802.7|5796.7|5802.5|5796.5|5803.1|5797.1|5802.5|5796.5|7
1636469030000|2021-11-09 14:43:50|5798.5|5792.5|5799|5793|5799.9|5793.9|5798.4|5792.4|16
1636469040000|2021-11-09 14:44:00|5799.5|5793.5|5801.5|5795.5|5802|5796|5799.5|5793.5|7
1636469050000|2021-11-09 14:44:10|5801.6|5795.6|5802|5796|5802|5796|5801.6|5795.6|6
1636469060000|2021-11-09 14:44:20|5801.5|5795.5|5801|5795|5801.5|5795.5|5801|5795|7
1636469070000|2021-11-09 14:44:30|5802|5796|5799.5|5793.5|5802|5796|5799.5|5793.5|11
1636469080000|2021-11-09 14:44:40|5798.5|5792.5|5799.5|5793.5|5799.6|5793.6|5798.4|5792.4|7
1636469090000|2021-11-09 14:44:50|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636469100000|2021-11-09 14:45:00|5799.5|5793.5|5790|5784|5799.5|5793.5|5790|5784|30
1636469110000|2021-11-09 14:45:10|5790.1|5784.1|5788.5|5782.5|5790.1|5784.1|5788.4|5782.4|21
1636469120000|2021-11-09 14:45:20|5787.7|5781.7|5784.2|5778.2|5787.7|5781.7|5784.2|5778.2|46
1636469130000|2021-11-09 14:45:30|5784.3|5778.3|5782.9|5776.9|5784.3|5778.3|5782.2|5776.2|21
1636469140000|2021-11-09 14:45:40|5782.4|5776.4|5782.2|5776.2|5782.5|5776.5|5781.8|5775.8|8
1636469150000|2021-11-09 14:45:50|5781.8|5775.8|5784.4|5778.4|5784.4|5778.4|5781.8|5775.8|9
1636469160000|2021-11-09 14:46:00|5784.9|5778.9|5786.8|5780.8|5789.4|5783.4|5784.3|5778.3|26
1636469170000|2021-11-09 14:46:10|5787.3|5781.3|5783.4|5777.4|5787.4|5781.4|5782.8|5776.8|13
1636469180000|2021-11-09 14:46:20|5784.4|5778.4|5781.8|5775.8|5784.4|5778.4|5781.8|5775.8|10
1636469190000|2021-11-09 14:46:30|5782.3|5776.3|5782.3|5776.3|5784.4|5778.4|5781.8|5775.8|13
1636469200000|2021-11-09 14:46:40|5782.4|5776.4|5783.9|5777.9|5783.9|5777.9|5782.3|5776.3|5
1636469210000|2021-11-09 14:46:50|5784.4|5778.4|5784.4|5778.4|5784.4|5778.4|5784.3|5778.3|3
1636469220000|2021-11-09 14:47:00|5785|5779|5785|5779|5785.4|5779.4|5784.8|5778.8|11
1636469230000|2021-11-09 14:47:10|5785.4|5779.4|5782.9|5776.9|5785.4|5779.4|5782.4|5776.4|3
1636469240000|2021-11-09 14:47:20|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5782.8|5776.8|7
1636469250000|2021-11-09 14:47:30|5783.3|5777.3|5783.4|5777.4|5783.4|5777.4|5783.3|5777.3|3
1636469260000|2021-11-09 14:47:40|5783.3|5777.3|5785.8|5779.8|5786.4|5780.4|5782.3|5776.3|24
1636469270000|2021-11-09 14:47:50|5786.3|5780.3|5786.8|5780.8|5790.4|5784.4|5786.3|5780.3|31
1636469280000|2021-11-09 14:48:00|5787.4|5781.4|5790.9|5784.9|5790.9|5784.9|5787.3|5781.3|15
1636469290000|2021-11-09 14:48:10|5791|5785|5789.8|5783.8|5791.9|5785.9|5789.8|5783.8|13
1636469300000|2021-11-09 14:48:20|5788.8|5782.8|5787.8|5781.8|5789.4|5783.4|5787.7|5781.7|6
1636469310000|2021-11-09 14:48:30|5788.3|5782.3|5787.4|5781.4|5788.3|5782.3|5787.3|5781.3|1
1636469320000|2021-11-09 14:48:40|5787.3|5781.3|5786.8|5780.8|5790.8|5784.8|5786.8|5780.8|19
1636469330000|2021-11-09 14:48:50|5785.8|5779.8|5786.8|5780.8|5786.8|5780.8|5785.8|5779.8|6
1636469340000|2021-11-09 14:49:00|5787.8|5781.8|5786.8|5780.8|5787.8|5781.8|5786.3|5780.3|6
1636469350000|2021-11-09 14:49:10|5785.8|5779.8|5790.8|5784.8|5790.8|5784.8|5785.8|5779.8|23
1636469360000|2021-11-09 14:49:20|5790.4|5784.4|5790.8|5784.8|5790.8|5784.8|5790.3|5784.3|20
1636469370000|2021-11-09 14:49:30|5790.3|5784.3|5792.8|5786.8|5792.8|5786.8|5790.3|5784.3|2
1636469380000|2021-11-09 14:49:40|5793.3|5787.3|5792.8|5786.8|5793.8|5787.8|5792.8|5786.8|7
1636469390000|2021-11-09 14:49:50|5793.3|5787.3|5795.4|5789.4|5795.4|5789.4|5792.3|5786.3|9
1636469400000|2021-11-09 14:50:00|5795.3|5789.3|5796.8|5790.8|5798.4|5792.4|5795.3|5789.3|8
1636469410000|2021-11-09 14:50:10|5796.3|5790.3|5799.8|5793.8|5799.8|5793.8|5796.3|5790.3|15
1636469420000|2021-11-09 14:50:20|5800.4|5794.4|5799.8|5793.8|5800.4|5794.4|5799.8|5793.8|12
1636469430000|2021-11-09 14:50:30|5800.3|5794.3|5800.4|5794.4|5800.4|5794.4|5800.3|5794.3|1
1636469440000|2021-11-09 14:50:40|5800.3|5794.3|5797.8|5791.8|5800.4|5794.4|5797.4|5791.4|11
1636469450000|2021-11-09 14:50:50|5797.4|5791.4|5798.4|5792.4|5798.4|5792.4|5797.3|5791.3|7
1636469460000|2021-11-09 14:51:00|5798.3|5792.3|5798.4|5792.4|5798.4|5792.4|5798.3|5792.3|4
1636469470000|2021-11-09 14:51:10|5798.3|5792.3|5799.8|5793.8|5802.8|5796.8|5798.3|5792.3|15
1636469480000|2021-11-09 14:51:20|5798.4|5792.4|5798.8|5792.8|5799.8|5793.8|5797.8|5791.8|12
1636469490000|2021-11-09 14:51:30|5799.3|5793.3|5801.8|5795.8|5802.4|5796.4|5799.3|5793.3|26
1636469500000|2021-11-09 14:51:40|5803.9|5797.9|5805.4|5799.4|5807.8|5801.8|5803.9|5797.9|53
1636469510000|2021-11-09 14:51:50|5804.6|5798.6|5802.6|5796.6|5805.4|5799.4|5802.1|5796.1|37
1636469520000|2021-11-09 14:52:00|5802.5|5796.5|5802|5796|5802.5|5796.5|5800.5|5794.5|15
1636469530000|2021-11-09 14:52:10|5802.1|5796.1|5801.1|5795.1|5803.5|5797.5|5800.6|5794.6|12
1636469540000|2021-11-09 14:52:20|5801.6|5795.6|5800.6|5794.6|5801.6|5795.6|5800.6|5794.6|7
1636469550000|2021-11-09 14:52:30|5800.5|5794.5|5794.8|5788.8|5801.1|5795.1|5794.4|5788.4|16
1636469560000|2021-11-09 14:52:40|5793.9|5787.9|5791.8|5785.8|5793.9|5787.9|5791.8|5785.8|2
1636469570000|2021-11-09 14:52:50|5791.9|5785.9|5791.8|5785.8|5795.8|5789.8|5791.8|5785.8|11
1636469580000|2021-11-09 14:53:00|5791.7|5785.7|5787.8|5781.8|5791.7|5785.7|5787.7|5781.7|13
1636469590000|2021-11-09 14:53:10|5788.2|5782.2|5786.4|5780.4|5788.2|5782.2|5785.9|5779.9|19
1636469600000|2021-11-09 14:53:20|5786.9|5780.9|5785.9|5779.9|5786.9|5780.9|5785.9|5779.9|8
1636469610000|2021-11-09 14:53:30|5785.3|5779.3|5785.4|5779.4|5785.4|5779.4|5784.8|5778.8|26
1636469620000|2021-11-09 14:53:40|5785.3|5779.3|5790.2|5784.2|5790.3|5784.3|5784.3|5778.3|43
1636469630000|2021-11-09 14:53:50|5789.8|5783.8|5785.8|5779.8|5789.8|5783.8|5785.8|5779.8|11
1636469640000|2021-11-09 14:54:00|5785.5|5779.5|5785.8|5779.8|5786.4|5780.4|5783.8|5777.8|15
1636469650000|2021-11-09 14:54:10|5785.4|5779.4|5785.2|5779.2|5785.4|5779.4|5784.6|5778.6|9
1636469660000|2021-11-09 14:54:20|5785.4|5779.4|5783.4|5777.4|5785.4|5779.4|5783.3|5777.3|9
1636469670000|2021-11-09 14:54:30|5783.3|5777.3|5780.8|5774.8|5783.3|5777.3|5780.7|5774.7|42
1636469680000|2021-11-09 14:54:40|5780.9|5774.9|5780.4|5774.4|5781.3|5775.3|5780.3|5774.3|15
1636469690000|2021-11-09 14:54:50|5780.8|5774.8|5781.3|5775.3|5781.4|5775.4|5780.4|5774.4|2
1636469700000|2021-11-09 14:55:00|5780.9|5774.9|5780.8|5774.8|5781.4|5775.4|5780.8|5774.8|15
1636469710000|2021-11-09 14:55:10|5780.4|5774.4|5781.2|5775.2|5783.4|5777.4|5780.3|5774.3|56
1636469720000|2021-11-09 14:55:20|5780.7|5774.7|5780.4|5774.4|5780.9|5774.9|5780.2|5774.2|13
1636469730000|2021-11-09 14:55:30|5780.2|5774.2|5778.3|5772.3|5780.2|5774.2|5777.7|5771.7|19
1636469740000|2021-11-09 14:55:40|5779.2|5773.2|5778.8|5772.8|5780.3|5774.3|5778.6|5772.6|10
1636469750000|2021-11-09 14:55:50|5779.2|5773.2|5778.2|5772.2|5780.2|5774.2|5777.3|5771.3|15
1636469760000|2021-11-09 14:56:00|5777.7|5771.7|5775.8|5769.8|5777.8|5771.8|5775.8|5769.8|30
1636469770000|2021-11-09 14:56:10|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|6
1636469780000|2021-11-09 14:56:20|5778.3|5772.3|5778.4|5772.4|5779.8|5773.8|5778.3|5772.3|14
1636469790000|2021-11-09 14:56:30|5779|5773|5776.4|5770.4|5779.7|5773.7|5775.9|5769.9|18
1636469800000|2021-11-09 14:56:40|5776.3|5770.3|5776.4|5770.4|5776.4|5770.4|5775.8|5769.8|10
1636469810000|2021-11-09 14:56:50|5776.9|5770.9|5776.4|5770.4|5776.9|5770.9|5776.4|5770.4|7
1636469820000|2021-11-09 14:57:00|5775.8|5769.8|5776.4|5770.4|5776.4|5770.4|5775.8|5769.8|9
1636469830000|2021-11-09 14:57:10|5777.4|5771.4|5775.4|5769.4|5777.4|5771.4|5775.3|5769.3|6
1636469840000|2021-11-09 14:57:20|5775.3|5769.3|5771.2|5765.2|5775.4|5769.4|5770.8|5764.8|19
1636469850000|2021-11-09 14:57:30|5771.3|5765.3|5771.2|5765.2|5771.3|5765.3|5770.7|5764.7|2
1636469860000|2021-11-09 14:57:40|5771.4|5765.4|5768.6|5762.6|5771.4|5765.4|5768.6|5762.6|52
1636469870000|2021-11-09 14:57:50|5769.2|5763.2|5769.2|5763.2|5770.2|5764.2|5768.7|5762.7|28
1636469880000|2021-11-09 14:58:00|5769.1|5763.1|5770.2|5764.2|5770.2|5764.2|5769.1|5763.1|45
1636469890000|2021-11-09 14:58:10|5769.7|5763.7|5771.4|5765.4|5772.1|5766.1|5769.7|5763.7|21
1636469900000|2021-11-09 14:58:20|5770.8|5764.8|5771.1|5765.1|5771.3|5765.3|5768.8|5762.8|22
1636469910000|2021-11-09 14:58:30|5771.4|5765.4|5768.8|5762.8|5771.4|5765.4|5768.3|5762.3|11
1636469920000|2021-11-09 14:58:40|5768.9|5762.9|5769.8|5763.8|5770.8|5764.8|5768.8|5762.8|11
1636469930000|2021-11-09 14:58:50|5769.4|5763.4|5768.8|5762.8|5769.8|5763.8|5768.8|5762.8|2
1636469940000|2021-11-09 14:59:00|5768.7|5762.7|5771.3|5765.3|5771.4|5765.4|5768.2|5762.2|25
1636469950000|2021-11-09 14:59:10|5770.8|5764.8|5771.2|5765.2|5772.3|5766.3|5770.8|5764.8|12
1636469960000|2021-11-09 14:59:20|5770.8|5764.8|5772.4|5766.4|5772.4|5766.4|5770.7|5764.7|8
1636469970000|2021-11-09 14:59:30|5772.3|5766.3|5770.4|5764.4|5772.3|5766.3|5770.3|5764.3|5
1636469980000|2021-11-09 14:59:40|5769.4|5763.4|5770.3|5764.3|5770.4|5764.4|5769.4|5763.4|9
1636469990000|2021-11-09 14:59:50|5769.8|5763.8|5769.9|5763.9|5769.9|5763.9|5768.4|5762.4|8
1636470000000|2021-11-09 15:00:00|5769.3|5763.3|5768.8|5762.8|5769.9|5763.9|5768.2|5762.2|47
1636470010000|2021-11-09 15:00:10|5769.3|5763.3|5769.8|5763.8|5770.3|5764.3|5768.3|5762.3|39
1636470020000|2021-11-09 15:00:20|5770.3|5764.3|5769.8|5763.8|5770.3|5764.3|5769.8|5763.8|7
1636470030000|2021-11-09 15:00:30|5769.7|5763.7|5769.3|5763.3|5769.8|5763.8|5768.8|5762.8|3
1636470040000|2021-11-09 15:00:40|5769.7|5763.7|5769.8|5763.8|5770.9|5764.9|5769.3|5763.3|14
1636470050000|2021-11-09 15:00:50|5769.3|5763.3|5769.3|5763.3|5769.8|5763.8|5768.9|5762.9|60
1636470060000|2021-11-09 15:01:00|5769.5|5763.5|5771.3|5765.3|5771.8|5765.8|5769.5|5763.5|17
1636470070000|2021-11-09 15:01:10|5771.4|5765.4|5776.8|5770.8|5777.9|5771.9|5771.4|5765.4|19
1636470080000|2021-11-09 15:01:20|5776.3|5770.3|5776.3|5770.3|5776.8|5770.8|5776.3|5770.3|7
1636470090000|2021-11-09 15:01:30|5773.7|5767.7|5772.8|5766.8|5773.7|5767.7|5772.8|5766.8|23
1636470100000|2021-11-09 15:01:40|5773.4|5767.4|5773.3|5767.3|5773.4|5767.4|5773.3|5767.3|6
1636470110000|2021-11-09 15:01:50|5773.2|5767.2|5773.4|5767.4|5773.4|5767.4|5772.8|5766.8|5
1636470120000|2021-11-09 15:02:00|5773.3|5767.3|5770.8|5764.8|5773.3|5767.3|5770.8|5764.8|3
1636470130000|2021-11-09 15:02:10|5771.4|5765.4|5769.8|5763.8|5771.4|5765.4|5769.8|5763.8|12
1636470140000|2021-11-09 15:02:20|5769.3|5763.3|5768.3|5762.3|5769.3|5763.3|5768.2|5762.2|6
1636470150000|2021-11-09 15:02:30|5768.4|5762.4|5767.3|5761.3|5768.4|5762.4|5767.3|5761.3|30
1636470160000|2021-11-09 15:02:40|5769.4|5763.4|5769.8|5763.8|5770.9|5764.9|5769.4|5763.4|18
1636470170000|2021-11-09 15:02:50|5769.7|5763.7|5768.8|5762.8|5769.7|5763.7|5768.3|5762.3|18
1636470180000|2021-11-09 15:03:00|5768.4|5762.4|5770.8|5764.8|5770.8|5764.8|5767.3|5761.3|15
1636470190000|2021-11-09 15:03:10|5771.3|5765.3|5772.7|5766.7|5772.7|5766.7|5771.3|5765.3|18
1636470200000|2021-11-09 15:03:20|5772.8|5766.8|5772.2|5766.2|5772.8|5766.8|5772.2|5766.2|0
1636470210000|2021-11-09 15:03:30|5772.4|5766.4|5777.8|5771.8|5777.8|5771.8|5772.4|5766.4|9
1636470220000|2021-11-09 15:03:40|5776.8|5770.8|5783.8|5777.8|5783.8|5777.8|5776.8|5770.8|11
1636470230000|2021-11-09 15:03:50|5783.4|5777.4|5788.3|5782.3|5788.3|5782.3|5783.4|5777.4|5
1636470240000|2021-11-09 15:04:00|5788.2|5782.2|5781.8|5775.8|5788.2|5782.2|5781.8|5775.8|28
1636470250000|2021-11-09 15:04:10|5782.4|5776.4|5778.8|5772.8|5784.8|5778.8|5778.8|5772.8|14
1636470260000|2021-11-09 15:04:20|5779.8|5773.8|5778.8|5772.8|5780.4|5774.4|5778.8|5772.8|11
1636470270000|2021-11-09 15:04:30|5778.7|5772.7|5777.3|5771.3|5778.7|5772.7|5777.3|5771.3|7
1636470280000|2021-11-09 15:04:40|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|1
1636470290000|2021-11-09 15:04:50|5776.4|5770.4|5775.4|5769.4|5776.8|5770.8|5775.3|5769.3|4
1636470300000|2021-11-09 15:05:00|5775.3|5769.3|5775.3|5769.3|5776.8|5770.8|5774.3|5768.3|9
1636470310000|2021-11-09 15:05:10|5775.4|5769.4|5774.8|5768.8|5775.4|5769.4|5774.8|5768.8|3
1636470320000|2021-11-09 15:05:20|5775|5769|5775.4|5769.4|5775.4|5769.4|5775|5769|3
1636470330000|2021-11-09 15:05:30|5775.3|5769.3|5773.8|5767.8|5775.3|5769.3|5773.3|5767.3|3
1636470340000|2021-11-09 15:05:40|5773.6|5767.6|5774.8|5768.8|5776.3|5770.3|5772.8|5766.8|6
1636470350000|2021-11-09 15:05:50|5774.9|5768.9|5772.8|5766.8|5774.9|5768.9|5772.8|5766.8|2
1636470360000|2021-11-09 15:06:00|5772.7|5766.7|5774|5768|5774.4|5768.4|5771.8|5765.8|65
1636470370000|2021-11-09 15:06:10|5773.6|5767.6|5773|5767|5774|5768|5772.5|5766.5|3
1636470380000|2021-11-09 15:06:20|5773.5|5767.5|5773|5767|5773.5|5767.5|5773|5767|1
1636470390000|2021-11-09 15:06:30|5773.1|5767.1|5772|5766|5773.5|5767.5|5772|5766|3
1636470400000|2021-11-09 15:06:40|5771.5|5765.5|5772.5|5766.5|5772.5|5766.5|5771.5|5765.5|9
1636470410000|2021-11-09 15:06:50|5772.6|5766.6|5773.5|5767.5|5774|5768|5772.6|5766.6|6
1636470420000|2021-11-09 15:07:00|5774|5768|5772.4|5766.4|5774|5768|5772.4|5766.4|18
1636470430000|2021-11-09 15:07:10|5771.6|5765.6|5771|5765|5771.6|5765.6|5771|5765|7
1636470440000|2021-11-09 15:07:20|5770.8|5764.8|5768.5|5762.5|5770.8|5764.8|5768.5|5762.5|33
1636470450000|2021-11-09 15:07:30|5769|5763|5770.9|5764.9|5771|5765|5769|5763|10
1636470460000|2021-11-09 15:07:40|5770.8|5764.8|5770|5764|5770.8|5764.8|5769|5763|9
1636470470000|2021-11-09 15:07:50|5769.5|5763.5|5768.5|5762.5|5769.5|5763.5|5768.5|5762.5|7
1636470480000|2021-11-09 15:08:00|5769|5763|5766.9|5760.9|5769.5|5763.5|5766.5|5760.5|28
1636470490000|2021-11-09 15:08:10|5766.5|5760.5|5767.4|5761.4|5767.4|5761.4|5766.5|5760.5|6
1636470500000|2021-11-09 15:08:20|5767.5|5761.5|5768.4|5762.4|5768.4|5762.4|5767.5|5761.5|7
1636470510000|2021-11-09 15:08:30|5768|5762|5768.4|5762.4|5768.4|5762.4|5767.6|5761.6|17
1636470520000|2021-11-09 15:08:40|5768.3|5762.3|5768.4|5762.4|5768.7|5762.7|5767.8|5761.8|6
1636470530000|2021-11-09 15:08:50|5768.9|5762.9|5768.4|5762.4|5768.9|5762.9|5768.4|5762.4|27
1636470540000|2021-11-09 15:09:00|5768.3|5762.3|5770.8|5764.8|5772.4|5766.4|5768.3|5762.3|11
1636470550000|2021-11-09 15:09:10|5770.4|5764.4|5768.8|5762.8|5770.8|5764.8|5768.8|5762.8|7
1636470560000|2021-11-09 15:09:20|5769.8|5763.8|5767.5|5761.5|5769.8|5763.8|5766.9|5760.9|15
1636470570000|2021-11-09 15:09:30|5768.5|5762.5|5768.6|5762.6|5769|5763|5768.5|5762.5|9
1636470580000|2021-11-09 15:09:40|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|5767.9|5761.9|7
1636470590000|2021-11-09 15:09:50|5767.9|5761.9|5768|5762|5768|5762|5767.4|5761.4|13
1636470600000|2021-11-09 15:10:00|5767.9|5761.9|5767.9|5761.9|5768|5762|5767.9|5761.9|9
1636470610000|2021-11-09 15:10:10|5767.4|5761.4|5767|5761|5767.4|5761.4|5766.5|5760.5|9
1636470620000|2021-11-09 15:10:20|5766.9|5760.9|5766.5|5760.5|5766.9|5760.9|5766.3|5760.3|13
1636470630000|2021-11-09 15:10:30|5766.6|5760.6|5766.5|5760.5|5766.6|5760.6|5766.5|5760.5|5
1636470640000|2021-11-09 15:10:40|5766.3|5760.3|5766.4|5760.4|5766.4|5760.4|5766.3|5760.3|3
1636470650000|2021-11-09 15:10:50|5766|5760|5766|5760|5766.4|5760.4|5766|5760|0
1636470660000|2021-11-09 15:11:00|5765.9|5759.9|5764.3|5758.3|5765.9|5759.9|5763.9|5757.9|26
1636470670000|2021-11-09 15:11:10|5764.4|5758.4|5762.4|5756.4|5764.4|5758.4|5761.8|5755.8|26
1636470680000|2021-11-09 15:11:20|5762.3|5756.3|5761.8|5755.8|5762.4|5756.4|5761.4|5755.4|40
1636470690000|2021-11-09 15:11:30|5761.9|5755.9|5761.4|5755.4|5762.4|5756.4|5760.9|5754.9|8
1636470700000|2021-11-09 15:11:40|5761.3|5755.3|5761.3|5755.3|5761.4|5755.4|5761.3|5755.3|24
1636470710000|2021-11-09 15:11:50|5760.9|5754.9|5764.5|5758.5|5764.5|5758.5|5760.5|5754.5|26
1636470720000|2021-11-09 15:12:00|5764|5758|5764.6|5758.6|5764.6|5758.6|5762.5|5756.5|131
1636470730000|2021-11-09 15:12:10|5764.5|5758.5|5763.9|5757.9|5764.5|5758.5|5763.9|5757.9|15
1636470750000|2021-11-09 15:12:30|5764.3|5758.3|5763.4|5757.4|5764.3|5758.3|5763.4|5757.4|2
1636470760000|2021-11-09 15:12:40|5763.9|5757.9|5765.7|5759.7|5765.7|5759.7|5763.4|5757.4|191
1636470770000|2021-11-09 15:12:50|5765.2|5759.2|5765.2|5759.2|5766.2|5760.2|5764.8|5758.8|14
1636470780000|2021-11-09 15:13:00|5764.8|5758.8|5766.2|5760.2|5766.7|5760.7|5763.8|5757.8|14
1636470790000|2021-11-09 15:13:10|5766.7|5760.7|5766.2|5760.2|5766.7|5760.7|5766.2|5760.2|57
1636470800000|2021-11-09 15:13:20|5766.1|5760.1|5766.4|5760.4|5766.7|5760.7|5765.7|5759.7|62
1636470810000|2021-11-09 15:13:30|5765.9|5759.9|5766.9|5760.9|5766.9|5760.9|5765.9|5759.9|9
1636470820000|2021-11-09 15:13:40|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|4
1636470830000|2021-11-09 15:13:50|5766.4|5760.4|5766.3|5760.3|5766.4|5760.4|5766.3|5760.3|1
1636470840000|2021-11-09 15:14:00|5765.3|5759.3|5766.4|5760.4|5766.4|5760.4|5765.3|5759.3|15
1636470850000|2021-11-09 15:14:10|5766.3|5760.3|5765.8|5759.8|5766.3|5760.3|5765.4|5759.4|7
1636470860000|2021-11-09 15:14:20|5766.3|5760.3|5769.4|5763.4|5769.9|5763.9|5766.3|5760.3|15
1636470870000|2021-11-09 15:14:30|5769.9|5763.9|5769.9|5763.9|5770.4|5764.4|5768.9|5762.9|16
1636470880000|2021-11-09 15:14:40|5770.3|5764.3|5770.3|5764.3|5770.4|5764.4|5770.3|5764.3|5
1636470890000|2021-11-09 15:14:50|5769.9|5763.9|5770.4|5764.4|5770.4|5764.4|5769.9|5763.9|2
1636470900000|2021-11-09 15:15:00|5770.5|5764.5|5775.8|5769.8|5775.8|5769.8|5770.5|5764.5|11
1636470910000|2021-11-09 15:15:10|5776.3|5770.3|5774.9|5768.9|5777.3|5771.3|5774.9|5768.9|16
1636470920000|2021-11-09 15:15:20|5774.5|5768.5|5781.9|5775.9|5781.9|5775.9|5774.3|5768.3|32
1636470930000|2021-11-09 15:15:30|5781.3|5775.3|5780.3|5774.3|5781.3|5775.3|5780.3|5774.3|14
1636470940000|2021-11-09 15:15:40|5780.8|5774.8|5779.3|5773.3|5780.8|5774.8|5779.3|5773.3|7
1636470950000|2021-11-09 15:15:50|5779.4|5773.4|5781.9|5775.9|5781.9|5775.9|5779.4|5773.4|8
1636470960000|2021-11-09 15:16:00|5782.4|5776.4|5781.9|5775.9|5783.9|5777.9|5781.4|5775.4|21
1636470970000|2021-11-09 15:16:10|5781.8|5775.8|5781.4|5775.4|5782.4|5776.4|5781.3|5775.3|3
1636470980000|2021-11-09 15:16:20|5781.9|5775.9|5781.3|5775.3|5781.9|5775.9|5781.3|5775.3|9
1636470990000|2021-11-09 15:16:30|5780.4|5774.4|5780.8|5774.8|5780.8|5774.8|5780.4|5774.4|3
1636471000000|2021-11-09 15:16:40|5779.9|5773.9|5780.4|5774.4|5780.8|5774.8|5779.9|5773.9|7
1636471010000|2021-11-09 15:16:50|5780.3|5774.3|5779.3|5773.3|5781.3|5775.3|5779.3|5773.3|25
1636471020000|2021-11-09 15:17:00|5778.5|5772.5|5776.3|5770.3|5778.5|5772.5|5775.3|5769.3|17
1636471030000|2021-11-09 15:17:10|5775.7|5769.7|5774.4|5768.4|5775.7|5769.7|5772.8|5766.8|14
1636471040000|2021-11-09 15:17:20|5774.8|5768.8|5773.8|5767.8|5776.2|5770.2|5772.8|5766.8|14
1636471050000|2021-11-09 15:17:30|5773.3|5767.3|5773.8|5767.8|5774.3|5768.3|5772.9|5766.9|6
1636471060000|2021-11-09 15:17:40|5773.7|5767.7|5772.8|5766.8|5773.7|5767.7|5772.8|5766.8|3
1636471070000|2021-11-09 15:17:50|5773.1|5767.1|5774.9|5768.9|5775.8|5769.8|5773.1|5767.1|5
1636471080000|2021-11-09 15:18:00|5775.3|5769.3|5775.8|5769.8|5777.2|5771.2|5774.7|5768.7|9
1636471090000|2021-11-09 15:18:10|5776.3|5770.3|5776.8|5770.8|5776.8|5770.8|5775.8|5769.8|8
1636471100000|2021-11-09 15:18:20|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.3|5771.3|2
1636471110000|2021-11-09 15:18:30|5777.3|5771.3|5777.9|5771.9|5777.9|5771.9|5776.9|5770.9|8
1636471120000|2021-11-09 15:18:40|5777.8|5771.8|5776.4|5770.4|5777.8|5771.8|5776.4|5770.4|9
1636471130000|2021-11-09 15:18:50|5776.3|5770.3|5777.8|5771.8|5777.8|5771.8|5775.3|5769.3|12
1636471140000|2021-11-09 15:19:00|5777.3|5771.3|5776.3|5770.3|5777.8|5771.8|5775.8|5769.8|10
1636471150000|2021-11-09 15:19:10|5776.4|5770.4|5775.3|5769.3|5776.4|5770.4|5774.9|5768.9|30
1636471160000|2021-11-09 15:19:20|5774.9|5768.9|5775.3|5769.3|5775.3|5769.3|5774.9|5768.9|34
1636471170000|2021-11-09 15:19:30|5774.9|5768.9|5775.3|5769.3|5775.3|5769.3|5774.9|5768.9|11
1636471180000|2021-11-09 15:19:40|||||||||4
1636471190000|2021-11-09 15:19:50|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|5776.8|5770.8|8
1636471200000|2021-11-09 15:20:00|5776.3|5770.3|5777.3|5771.3|5777.3|5771.3|5776.3|5770.3|6
1636471210000|2021-11-09 15:20:10|5776.9|5770.9|5775.3|5769.3|5776.9|5770.9|5775.3|5769.3|4
1636471220000|2021-11-09 15:20:20|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.7|5768.7|26
1636471230000|2021-11-09 15:20:30|5774.8|5768.8|5774.7|5768.7|5775.2|5769.2|5774.7|5768.7|6
1636471240000|2021-11-09 15:20:40|5775.2|5769.2|5775.3|5769.3|5775.3|5769.3|5775.2|5769.2|1
1636471250000|2021-11-09 15:20:50|5775.4|5769.4|5775.8|5769.8|5776.3|5770.3|5775.4|5769.4|5
1636471260000|2021-11-09 15:21:00|5775.4|5769.4|5779.4|5773.4|5779.4|5773.4|5775.4|5769.4|7
1636471270000|2021-11-09 15:21:10|5779.3|5773.3|5779.4|5773.4|5779.4|5773.4|5778.8|5772.8|7
1636471280000|2021-11-09 15:21:20|5780.4|5774.4|5783.7|5777.7|5783.8|5777.8|5780.4|5774.4|9
1636471290000|2021-11-09 15:21:30|5782.5|5776.5|5782.8|5776.8|5782.8|5776.8|5782.3|5776.3|5
1636471300000|2021-11-09 15:21:40|5782.3|5776.3|5783.8|5777.8|5783.8|5777.8|5782.3|5776.3|5
1636471310000|2021-11-09 15:21:50|5783.3|5777.3|5783.4|5777.4|5783.8|5777.8|5783.3|5777.3|0
1636471320000|2021-11-09 15:22:00|5783.3|5777.3|5782.3|5776.3|5783.3|5777.3|5781.9|5775.9|7
1636471330000|2021-11-09 15:22:10|5781.3|5775.3|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|16
1636471340000|2021-11-09 15:22:20|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|2
1636471350000|2021-11-09 15:22:30|5778.9|5772.9|5778.4|5772.4|5779.3|5773.3|5778.4|5772.4|7
1636471360000|2021-11-09 15:22:40|5779.3|5773.3|5778.4|5772.4|5779.3|5773.3|5778.4|5772.4|2
1636471370000|2021-11-09 15:22:50|5778.3|5772.3|5778.8|5772.8|5778.8|5772.8|5777.8|5771.8|13
1636471380000|2021-11-09 15:23:00|5778.3|5772.3|5776.4|5770.4|5778.4|5772.4|5776.3|5770.3|22
1636471390000|2021-11-09 15:23:10|5776.3|5770.3|5776.2|5770.2|5776.3|5770.3|5775.7|5769.7|17
1636471400000|2021-11-09 15:23:20|5776.1|5770.1|5774.7|5768.7|5776.1|5770.1|5774.7|5768.7|3
1636471410000|2021-11-09 15:23:30|5774.2|5768.2|5776.3|5770.3|5776.8|5770.8|5774.2|5768.2|61
1636471420000|2021-11-09 15:23:40|5776.2|5770.2|5776.2|5770.2|5776.3|5770.3|5775.7|5769.7|5
1636471430000|2021-11-09 15:23:50|5776.7|5770.7|5776.7|5770.7|5776.8|5770.8|5776.3|5770.3|2
1636471440000|2021-11-09 15:24:00|5776.8|5770.8|5777.3|5771.3|5777.3|5771.3|5776.3|5770.3|4
1636471450000|2021-11-09 15:24:10|5776.9|5770.9|5778.2|5772.2|5778.2|5772.2|5776.9|5770.9|1
1636471460000|2021-11-09 15:24:20|5780.3|5774.3|5784.3|5778.3|5784.3|5778.3|5778.8|5772.8|30
1636471470000|2021-11-09 15:24:30|5783.8|5777.8|5789.3|5783.3|5790.2|5784.2|5783.4|5777.4|33
1636471480000|2021-11-09 15:24:40|5788.5|5782.5|5786.8|5780.8|5788.9|5782.9|5786.4|5780.4|19
1636471490000|2021-11-09 15:24:50|5786|5780|5783.8|5777.8|5786|5780|5783.8|5777.8|2
1636471500000|2021-11-09 15:25:00|5783.6|5777.6|5780.4|5774.4|5783.6|5777.6|5780.4|5774.4|13
1636471520000|2021-11-09 15:25:20|5779.9|5773.9|5782.8|5776.8|5782.8|5776.8|5779.9|5773.9|7
1636471530000|2021-11-09 15:25:30|5783.8|5777.8|5784.3|5778.3|5784.9|5778.9|5782.8|5776.8|9
1636471540000|2021-11-09 15:25:40|5784.4|5778.4|5791.4|5785.4|5791.4|5785.4|5784.4|5778.4|61
1636471550000|2021-11-09 15:25:50|5791.3|5785.3|5791.3|5785.3|5791.4|5785.4|5790.3|5784.3|3
1636471560000|2021-11-09 15:26:00|5790.9|5784.9|5794.4|5788.4|5794.4|5788.4|5790.3|5784.3|65
1636471570000|2021-11-09 15:26:10|5794.3|5788.3|5792.8|5786.8|5794.3|5788.3|5792.4|5786.4|16
1636471580000|2021-11-09 15:26:20|5792.9|5786.9|5793.9|5787.9|5793.9|5787.9|5792.9|5786.9|38
1636471590000|2021-11-09 15:26:30|5794.4|5788.4|5795.9|5789.9|5795.9|5789.9|5794.4|5788.4|10
1636471600000|2021-11-09 15:26:40|5796.7|5790.7|5796.9|5790.9|5797|5791|5796.7|5790.7|4
1636471610000|2021-11-09 15:26:50|5796.5|5790.5|5795.3|5789.3|5796.5|5790.5|5795|5789|10
1636471620000|2021-11-09 15:27:00|5795.7|5789.7|5794.3|5788.3|5796.3|5790.3|5794.3|5788.3|64
1636471630000|2021-11-09 15:27:10|5794.7|5788.7|5794.9|5788.9|5794.9|5788.9|5794.7|5788.7|3
1636471640000|2021-11-09 15:27:20|5794.3|5788.3|5794.9|5788.9|5794.9|5788.9|5794.3|5788.3|10
1636471650000|2021-11-09 15:27:30|5795.8|5789.8|5797.3|5791.3|5797.3|5791.3|5795.8|5789.8|21
1636471660000|2021-11-09 15:27:40|5797.8|5791.8|5798.4|5792.4|5798.9|5792.9|5797.8|5791.8|26
1636471670000|2021-11-09 15:27:50|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|5798.3|5792.3|0
1636471680000|2021-11-09 15:28:00|5797.9|5791.9|5797.9|5791.9|5798.3|5792.3|5795.6|5789.6|41
1636471690000|2021-11-09 15:28:10|5799.3|5793.3|5801.4|5795.4|5801.9|5795.9|5798.3|5792.3|9
1636471700000|2021-11-09 15:28:20|5801.3|5795.3|5799.8|5793.8|5801.4|5795.4|5798.3|5792.3|15
1636471710000|2021-11-09 15:28:30|5800|5794|5801.5|5795.5|5801.5|5795.5|5800|5794|5
1636471720000|2021-11-09 15:28:40|5801.9|5795.9|5806.4|5800.4|5806.4|5800.4|5801.9|5795.9|6
1636471730000|2021-11-09 15:28:50|5806.3|5800.3|5806.3|5800.3|5806.4|5800.4|5806.3|5800.3|14
1636471740000|2021-11-09 15:29:00|5804.3|5798.3|5808.4|5802.4|5808.9|5802.9|5804.3|5798.3|26
1636471750000|2021-11-09 15:29:10|5808.9|5802.9|5809.8|5803.8|5810.9|5804.9|5808.9|5802.9|14
1636471760000|2021-11-09 15:29:20|5808.3|5802.3|5810.4|5804.4|5810.4|5804.4|5808.3|5802.3|35
1636471770000|2021-11-09 15:29:30|5810.5|5804.5|5811.3|5805.3|5811.9|5805.9|5810.5|5804.5|12
1636471780000|2021-11-09 15:29:40|5811.4|5805.4|5808.4|5802.4|5811.5|5805.5|5808.4|5802.4|11
1636471790000|2021-11-09 15:29:50|5808.3|5802.3|5805.8|5799.8|5808.3|5802.3|5805.8|5799.8|6
1636471800000|2021-11-09 15:30:00|5805.9|5799.9|5806.8|5800.8|5807.2|5801.2|5804.3|5798.3|97
1636471810000|2021-11-09 15:30:10|5807.2|5801.2|5809.8|5803.8|5809.8|5803.8|5807.2|5801.2|16
1636471820000|2021-11-09 15:30:20|5810.4|5804.4|5811.8|5805.8|5812.4|5806.4|5810.4|5804.4|4
1636471830000|2021-11-09 15:30:30|5811.9|5805.9|5808.4|5802.4|5811.9|5805.9|5808.4|5802.4|9
1636471840000|2021-11-09 15:30:40|5808.1|5802.1|5807.8|5801.8|5808.8|5802.8|5807.3|5801.3|8
1636471850000|2021-11-09 15:30:50|5807|5801|5806.8|5800.8|5807|5801|5806.8|5800.8|2
1636471860000|2021-11-09 15:31:00|5806.3|5800.3|5804.8|5798.8|5806.3|5800.3|5804.8|5798.8|13
1636471870000|2021-11-09 15:31:10|5804.3|5798.3|5800.8|5794.8|5804.3|5798.3|5800.8|5794.8|11
1636471880000|2021-11-09 15:31:20|5801.1|5795.1|5801.2|5795.2|5802.1|5796.1|5801.1|5795.1|15
1636471890000|2021-11-09 15:31:30|5800.6|5794.6|5800.2|5794.2|5801.3|5795.3|5799.3|5793.3|19
1636471900000|2021-11-09 15:31:40|5800.1|5794.1|5797.2|5791.2|5800.1|5794.1|5797.2|5791.2|10
1636471910000|2021-11-09 15:31:50|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|5
1636471920000|2021-11-09 15:32:00|5797.7|5791.7|5797.2|5791.2|5798.7|5792.7|5797.2|5791.2|67
1636471930000|2021-11-09 15:32:10|5796.7|5790.7|5797.1|5791.1|5797.1|5791.1|5796.6|5790.6|3
1636471940000|2021-11-09 15:32:20|5797.2|5791.2|5799.1|5793.1|5799.1|5793.1|5797.2|5791.2|10
1636471950000|2021-11-09 15:32:30|5798.9|5792.9|5798.1|5792.1|5798.9|5792.9|5798.1|5792.1|6
1636471960000|2021-11-09 15:32:40|5796.7|5790.7|5797.2|5791.2|5797.7|5791.7|5796.7|5790.7|5
1636471970000|2021-11-09 15:32:50|5797.6|5791.6|5797.2|5791.2|5797.6|5791.6|5797.2|5791.2|0
1636471980000|2021-11-09 15:33:00|5797.1|5791.1|5796.7|5790.7|5797.1|5791.1|5796.2|5790.2|3
1636471990000|2021-11-09 15:33:10|5797.9|5791.9|5795.6|5789.6|5797.9|5791.9|5794.6|5788.6|15
1636472000000|2021-11-09 15:33:20|5795.1|5789.1|5797.1|5791.1|5797.1|5791.1|5795.1|5789.1|15
1636472010000|2021-11-09 15:33:30|5796.1|5790.1|5794.6|5788.6|5796.6|5790.6|5794.6|5788.6|10
1636472020000|2021-11-09 15:33:40|5794.7|5788.7|5795.1|5789.1|5795.1|5789.1|5794.7|5788.7|1
1636472030000|2021-11-09 15:33:50|5794.1|5788.1|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|8
1636472040000|2021-11-09 15:34:00|5793.2|5787.2|5793.7|5787.7|5793.7|5787.7|5792.6|5786.6|9
1636472050000|2021-11-09 15:34:10|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|3
1636472060000|2021-11-09 15:34:20|5792.1|5786.1|5792.2|5786.2|5792.6|5786.6|5792.1|5786.1|1
1636472080000|2021-11-09 15:34:40|5792|5786|5791.2|5785.2|5792|5786|5790.6|5784.6|9
1636472090000|2021-11-09 15:34:50|5792.2|5786.2|5786|5780|5792.2|5786.2|5786|5780|69
1636472100000|2021-11-09 15:35:00|5785.9|5779.9|5785.9|5779.9|5786|5780|5785.9|5779.9|4
1636472110000|2021-11-09 15:35:10|5785.5|5779.5|5785|5779|5785.5|5779.5|5783.6|5777.6|22
1636472120000|2021-11-09 15:35:20|5785.5|5779.5|5784.9|5778.9|5785.5|5779.5|5784.9|5778.9|4
1636472130000|2021-11-09 15:35:30|5784.1|5778.1|5783.9|5777.9|5784.1|5778.1|5783.9|5777.9|1
1636472140000|2021-11-09 15:35:40|5782|5776|5781.9|5775.9|5782|5776|5781.9|5775.9|8
1636472150000|2021-11-09 15:35:50|5782|5776|5780.5|5774.5|5782|5776|5779|5773|28
1636472160000|2021-11-09 15:36:00|5782|5776|5780.9|5774.9|5782.5|5776.5|5780|5774|32
1636472170000|2021-11-09 15:36:10|5780.5|5774.5|5780.8|5774.8|5783|5777|5780.3|5774.3|33
1636472180000|2021-11-09 15:36:20|5780.4|5774.4|5778.9|5772.9|5780.4|5774.4|5778.9|5772.9|6
1636472190000|2021-11-09 15:36:30|5779|5773|5779|5773|5779|5773|5779|5773|2
1636472200000|2021-11-09 15:36:40|5777.6|5771.6|5782|5776|5782.4|5776.4|5777.5|5771.5|18
1636472210000|2021-11-09 15:36:50|5781.9|5775.9|5780.6|5774.6|5781.9|5775.9|5780.6|5774.6|7
1636472220000|2021-11-09 15:37:00|5780.8|5774.8|5782.1|5776.1|5782.6|5776.6|5780.8|5774.8|13
1636472230000|2021-11-09 15:37:10|5782|5776|5782.5|5776.5|5782.5|5776.5|5781.6|5775.6|6
1636472240000|2021-11-09 15:37:20|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5781.7|5775.7|12
1636472250000|2021-11-09 15:37:30|5781.7|5775.7|5778.5|5772.5|5781.7|5775.7|5777.6|5771.6|14
1636472260000|2021-11-09 15:37:40|5778.6|5772.6|5778.5|5772.5|5778.6|5772.6|5778.5|5772.5|5
1636472270000|2021-11-09 15:37:50|5776.1|5770.1|5776.9|5770.9|5777|5771|5776.1|5770.1|20
1636472280000|2021-11-09 15:38:00|5776.3|5770.3|5774.4|5768.4|5776.3|5770.3|5774.4|5768.4|8
1636472290000|2021-11-09 15:38:10|5774.9|5768.9|5774.4|5768.4|5774.9|5768.9|5774.4|5768.4|2
1636472300000|2021-11-09 15:38:20|5773.5|5767.5|5774.4|5768.4|5774.9|5768.9|5773.5|5767.5|8
1636472310000|2021-11-09 15:38:30|5774.5|5768.5|5775.5|5769.5|5775.5|5769.5|5774.5|5768.5|1
1636472320000|2021-11-09 15:38:40|5774.4|5768.4|5774.1|5768.1|5774.4|5768.4|5774|5768|18
1636472330000|2021-11-09 15:38:50|5774|5768|5771|5765|5774|5768|5770|5764|10
1636472340000|2021-11-09 15:39:00|5770.5|5764.5|5768.2|5762.2|5770.6|5764.6|5768.2|5762.2|9
1636472350000|2021-11-09 15:39:10|5768.1|5762.1|5767.2|5761.2|5768.7|5762.7|5766.6|5760.6|17
1636472360000|2021-11-09 15:39:20|5768.2|5762.2|5768.2|5762.2|5768.2|5762.2|5766.7|5760.7|9
1636472370000|2021-11-09 15:39:30|5768.1|5762.1|5767.1|5761.1|5768.2|5762.2|5767.1|5761.1|4
1636472380000|2021-11-09 15:39:40|5767.6|5761.6|5769.6|5763.6|5770.1|5764.1|5767.6|5761.6|12
1636472390000|2021-11-09 15:39:50|5769.5|5763.5|5768.1|5762.1|5770.1|5764.1|5768.1|5762.1|14
1636472400000|2021-11-09 15:40:00|5767.1|5761.1|5766|5760|5769.1|5763.1|5766|5760|30
1636472410000|2021-11-09 15:40:10|5767|5761|5768.6|5762.6|5769.1|5763.1|5767|5761|7
1636472420000|2021-11-09 15:40:20|5768.9|5762.9|5769.6|5763.6|5771.1|5765.1|5768.9|5762.9|13
1636472430000|2021-11-09 15:40:30|5769.1|5763.1|5766.7|5760.7|5769.1|5763.1|5766.7|5760.7|11
1636472440000|2021-11-09 15:40:40|5767.6|5761.6|5766.7|5760.7|5767.6|5761.6|5766.2|5760.2|3
1636472450000|2021-11-09 15:40:50|5767.2|5761.2|5765.1|5759.1|5767.2|5761.2|5764.6|5758.6|10
1636472460000|2021-11-09 15:41:00|5765.2|5759.2|5764.4|5758.4|5765.2|5759.2|5762.7|5756.7|38
1636472470000|2021-11-09 15:41:10|5764.3|5758.3|5764.4|5758.4|5764.4|5758.4|5763.9|5757.9|56
1636472480000|2021-11-09 15:41:20|5764.8|5758.8|5764.9|5758.9|5764.9|5758.9|5764.8|5758.8|51
1636472490000|2021-11-09 15:41:30|5763.6|5757.6|5764|5758|5764|5758|5763.4|5757.4|11
1636472500000|2021-11-09 15:41:40|5765.4|5759.4|5765|5759|5765.4|5759.4|5765|5759|4
1636472510000|2021-11-09 15:41:50|5765.1|5759.1|5765|5759|5765.9|5759.9|5764|5758|15
1636472520000|2021-11-09 15:42:00|5763.5|5757.5|5762.9|5756.9|5763.9|5757.9|5762.4|5756.4|8
1636472530000|2021-11-09 15:42:10|5763.1|5757.1|5764.9|5758.9|5765.4|5759.4|5763.1|5757.1|13
1636472540000|2021-11-09 15:42:20|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765.4|5759.4|5
1636472550000|2021-11-09 15:42:30|5767.9|5761.9|5766.7|5760.7|5768|5762|5766.4|5760.4|29
1636472560000|2021-11-09 15:42:40|5766.4|5760.4|5766.4|5760.4|5766.9|5760.9|5765.9|5759.9|8
1636472570000|2021-11-09 15:42:50|5766.5|5760.5|5765.4|5759.4|5767.9|5761.9|5765.4|5759.4|9
1636472580000|2021-11-09 15:43:00|5765.9|5759.9|5764.9|5758.9|5765.9|5759.9|5764.9|5758.9|5
1636472590000|2021-11-09 15:43:10|5765|5759|5760.4|5754.4|5765|5759|5760.4|5754.4|58
1636472600000|2021-11-09 15:43:20|5760.9|5754.9|5760.8|5754.8|5761.7|5755.7|5760.3|5754.3|10
1636472610000|2021-11-09 15:43:30|5761.2|5755.2|5760.9|5754.9|5761.7|5755.7|5760.9|5754.9|18
1636472620000|2021-11-09 15:43:40|5760.8|5754.8|5760.4|5754.4|5760.8|5754.8|5760.4|5754.4|7
1636472630000|2021-11-09 15:43:50|5760.9|5754.9|5762.9|5756.9|5762.9|5756.9|5759.5|5753.5|10
1636472640000|2021-11-09 15:44:00|5763.5|5757.5|5762.4|5756.4|5764|5758|5761|5755|61
1636472650000|2021-11-09 15:44:10|5763.8|5757.8|5763.9|5757.9|5763.9|5757.9|5763.3|5757.3|14
1636472660000|2021-11-09 15:44:20|5764.4|5758.4|5762.4|5756.4|5765.4|5759.4|5762.4|5756.4|20
1636472670000|2021-11-09 15:44:30|5761.9|5755.9|5762.4|5756.4|5762.4|5756.4|5761.4|5755.4|2
1636472680000|2021-11-09 15:44:40|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5
1636472700000|2021-11-09 15:45:00|5762.9|5756.9|5766.9|5760.9|5767.4|5761.4|5762.9|5756.9|13
1636472710000|2021-11-09 15:45:10|5767|5761|5765.9|5759.9|5767|5761|5765.9|5759.9|6
1636472720000|2021-11-09 15:45:20|5765.4|5759.4|5765.9|5759.9|5766|5760|5765.4|5759.4|5
1636472730000|2021-11-09 15:45:30|5765|5759|5765.4|5759.4|5766.2|5760.2|5765|5759|15
1636472740000|2021-11-09 15:45:40|5764.2|5758.2|5761.4|5755.4|5764.2|5758.2|5761.4|5755.4|11
1636472750000|2021-11-09 15:45:50|||||||||5
1636472760000|2021-11-09 15:46:00|5760.5|5754.5|5761|5755|5761|5755|5760.5|5754.5|7
1636472770000|2021-11-09 15:46:10|5762.4|5756.4|5761.9|5755.9|5762.4|5756.4|5761.9|5755.9|1
1636472780000|2021-11-09 15:46:20|5761.8|5755.8|5761.4|5755.4|5761.8|5755.8|5761.4|5755.4|1
1636472790000|2021-11-09 15:46:30|5762.5|5756.5|5766|5760|5766|5760|5762.5|5756.5|16
1636472800000|2021-11-09 15:46:40|5765.9|5759.9|5765|5759|5766|5760|5765|5759|3
1636472810000|2021-11-09 15:46:50|5765.4|5759.4|5766.6|5760.6|5767|5761|5765.4|5759.4|11
1636472820000|2021-11-09 15:47:00|5767|5761|5767.5|5761.5|5767.5|5761.5|5766.4|5760.4|5
1636472830000|2021-11-09 15:47:10|5767|5761|5769|5763|5769|5763|5766.4|5760.4|17
1636472840000|2021-11-09 15:47:20|5768.9|5762.9|5767.4|5761.4|5768.9|5762.9|5767|5761|6
1636472850000|2021-11-09 15:47:30|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|1
1636472860000|2021-11-09 15:47:40|5768|5762|5768|5762|5768.5|5762.5|5768|5762|10
1636472870000|2021-11-09 15:47:50|5768.5|5762.5|5769|5763|5769|5763|5768|5762|15
1636472880000|2021-11-09 15:48:00|5768.4|5762.4|5768|5762|5768.4|5762.4|5767.4|5761.4|2
1636472890000|2021-11-09 15:48:10|5767.9|5761.9|5767.8|5761.8|5767.9|5761.9|5767.4|5761.4|2
1636472900000|2021-11-09 15:48:20|5767.7|5761.7|5767.8|5761.8|5767.8|5761.8|5766.8|5760.8|5
1636472910000|2021-11-09 15:48:30|5767.9|5761.9|5767.8|5761.8|5767.9|5761.9|5767.8|5761.8|3
1636472920000|2021-11-09 15:48:40|5767.9|5761.9|5771.5|5765.5|5771.5|5765.5|5767.9|5761.9|7
1636472930000|2021-11-09 15:48:50|5771.4|5765.4|5771.4|5765.4|5772|5766|5771.4|5765.4|10
1636472940000|2021-11-09 15:49:00|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|5771.8|5765.8|0
1636472950000|2021-11-09 15:49:10|5771.9|5765.9|5773.5|5767.5|5774.3|5768.3|5771.9|5765.9|6
1636472960000|2021-11-09 15:49:20|5773|5767|5773|5767|5773|5767|5773|5767|4
1636472970000|2021-11-09 15:49:30|||||||||5
1636472980000|2021-11-09 15:49:40|5774|5768|5774|5768|5774|5768|5774|5768|5
1636472990000|2021-11-09 15:49:50|5773|5767|5773|5767|5773|5767|5773|5767|3
1636473000000|2021-11-09 15:50:00|5770.4|5764.4|5770.9|5764.9|5770.9|5764.9|5769.9|5763.9|3
1636473010000|2021-11-09 15:50:10|5771|5765|5770.8|5764.8|5771.9|5765.9|5770.8|5764.8|6
1636473020000|2021-11-09 15:50:20|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|7
1636473050000|2021-11-09 15:50:50|||||||||4
1636473060000|2021-11-09 15:51:00|5770.4|5764.4|5770.4|5764.4|5770.9|5764.9|5770.4|5764.4|9
1636473070000|2021-11-09 15:51:10|5770|5764|5770.4|5764.4|5770.9|5764.9|5769.6|5763.6|4
1636473080000|2021-11-09 15:51:20|5770.5|5764.5|5770.9|5764.9|5770.9|5764.9|5770.5|5764.5|7
1636473090000|2021-11-09 15:51:30|5770.5|5764.5|5770.9|5764.9|5770.9|5764.9|5770.5|5764.5|22
1636473100000|2021-11-09 15:51:40|5771.7|5765.7|5771|5765|5771.7|5765.7|5770.9|5764.9|18
1636473110000|2021-11-09 15:51:50|5770.9|5764.9|5770|5764|5770.9|5764.9|5770|5764|3
1636473120000|2021-11-09 15:52:00|||||||||4
1636473130000|2021-11-09 15:52:10|5769.8|5763.8|5769.5|5763.5|5770|5764|5769|5763|23
1636473140000|2021-11-09 15:52:20|5769|5763|5771.5|5765.5|5771.5|5765.5|5768.9|5762.9|15
1636473150000|2021-11-09 15:52:30|5771|5765|5770.5|5764.5|5771.5|5765.5|5770|5764|9
1636473160000|2021-11-09 15:52:40|5770.9|5764.9|5771|5765|5771|5765|5770.6|5764.6|18
1636473170000|2021-11-09 15:52:50|5770.1|5764.1|5770.5|5764.5|5770.5|5764.5|5769|5763|7
1636473180000|2021-11-09 15:53:00|5770.4|5764.4|5770.8|5764.8|5771|5765|5770.4|5764.4|9
1636473190000|2021-11-09 15:53:10|5771|5765|5772.4|5766.4|5772.4|5766.4|5771|5765|6
1636473200000|2021-11-09 15:53:20|5773|5767|5772.5|5766.5|5773|5767|5772.5|5766.5|10
1636473210000|2021-11-09 15:53:30|5773.4|5767.4|5775.9|5769.9|5776|5770|5773.4|5767.4|3
1636473220000|2021-11-09 15:53:40|5776|5770|5779.9|5773.9|5780|5774|5775.5|5769.5|18
1636473230000|2021-11-09 15:53:50|5780.3|5774.3|5780.3|5774.3|5780.8|5774.8|5779.9|5773.9|5
1636473240000|2021-11-09 15:54:00|5779.9|5773.9|5777.4|5771.4|5780.4|5774.4|5777.4|5771.4|5
1636473250000|2021-11-09 15:54:10|5776.3|5770.3|5773.9|5767.9|5776.3|5770.3|5773.4|5767.4|8
1636473260000|2021-11-09 15:54:20|5773.8|5767.8|5772.9|5766.9|5773.8|5767.8|5772.8|5766.8|5
1636473270000|2021-11-09 15:54:30|5772.8|5766.8|5772.8|5766.8|5772.9|5766.9|5772.8|5766.8|1
1636473280000|2021-11-09 15:54:40|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|0
1636473290000|2021-11-09 15:54:50|5771.4|5765.4|5771.8|5765.8|5771.9|5765.9|5771.4|5765.4|1
1636473300000|2021-11-09 15:55:00|5771.9|5765.9|5772.8|5766.8|5772.8|5766.8|5771.9|5765.9|2
1636473310000|2021-11-09 15:55:10|5772.9|5766.9|5773|5767|5773|5767|5772.9|5766.9|14
1636473320000|2021-11-09 15:55:20|||||||||3
1636473330000|2021-11-09 15:55:30|5773.5|5767.5|5772.9|5766.9|5773.5|5767.5|5772.9|5766.9|5
1636473340000|2021-11-09 15:55:40|5772|5766|5771.9|5765.9|5772|5766|5771.9|5765.9|7
1636473350000|2021-11-09 15:55:50|5772|5766|5772|5766|5772.5|5766.5|5772|5766|4
1636473360000|2021-11-09 15:56:00|||||||||2
1636473370000|2021-11-09 15:56:10|||||||||2
1636473380000|2021-11-09 15:56:20|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|4
1636473390000|2021-11-09 15:56:30|5771.9|5765.9|5771|5765|5771.9|5765.9|5770.8|5764.8|3
1636473400000|2021-11-09 15:56:40|5772|5766|5769.5|5763.5|5772|5766|5768.8|5762.8|25
1636473410000|2021-11-09 15:56:50|5769.6|5763.6|5769.1|5763.1|5769.6|5763.6|5769|5763|2
1636473420000|2021-11-09 15:57:00|5769.5|5763.5|5771.6|5765.6|5772.6|5766.6|5769.5|5763.5|28
1636473430000|2021-11-09 15:57:10|5772|5766|5771.1|5765.1|5772|5766|5771.1|5765.1|6
1636473440000|2021-11-09 15:57:20|5771|5765|5770|5764|5771|5765|5770|5764|6
1636473450000|2021-11-09 15:57:30|5770.1|5764.1|5768|5762|5770.4|5764.4|5768|5762|15
1636473460000|2021-11-09 15:57:40|5768.1|5762.1|5768|5762|5768.1|5762.1|5768|5762|1
1636473470000|2021-11-09 15:57:50|5767.9|5761.9|5768.1|5762.1|5768.1|5762.1|5767.9|5761.9|2
1636473480000|2021-11-09 15:58:00|5769.1|5763.1|5768.9|5762.9|5769.5|5763.5|5768.5|5762.5|7
1636473490000|2021-11-09 15:58:10|||||||||5
1636473500000|2021-11-09 15:58:20|5768.5|5762.5|5768|5762|5768.5|5762.5|5768|5762|6
1636473510000|2021-11-09 15:58:30|5768.9|5762.9|5769|5763|5769.4|5763.4|5768|5762|6
1636473520000|2021-11-09 15:58:40|5768.9|5762.9|5768.4|5762.4|5768.9|5762.9|5768.4|5762.4|9
1636473530000|2021-11-09 15:58:50|5769|5763|5768.9|5762.9|5769|5763|5768.9|5762.9|5
1636473540000|2021-11-09 15:59:00|5769|5763|5768.4|5762.4|5769|5763|5767.5|5761.5|9
1636473550000|2021-11-09 15:59:10|5767.6|5761.6|5768.5|5762.5|5768.5|5762.5|5767.6|5761.6|2
1636473560000|2021-11-09 15:59:20|5768.9|5762.9|5769|5763|5769|5763|5768.9|5762.9|6
1636473570000|2021-11-09 15:59:30|5769.5|5763.5|5768|5762|5769.5|5763.5|5768|5762|8
1636473580000|2021-11-09 15:59:40|5768.4|5762.4|5767|5761|5768.4|5762.4|5765.9|5759.9|14
1636473590000|2021-11-09 15:59:50|5767.2|5761.2|5767.9|5761.9|5768|5762|5767.2|5761.2|1
1636473600000|2021-11-09 16:00:00|5767.4|5761.4|5767.4|5761.4|5767.9|5761.9|5767|5761|2
1636473610000|2021-11-09 16:00:10|||||||||9
1636473620000|2021-11-09 16:00:20|5767|5761|5767.4|5761.4|5767.4|5761.4|5766.9|5760.9|4
1636473630000|2021-11-09 16:00:30|5767.9|5761.9|5770|5764|5770.4|5764.4|5767.4|5761.4|16
1636473650000|2021-11-09 16:00:50|||||||||1
1636473660000|2021-11-09 16:01:00|5769|5763|5769|5763|5769|5763|5769|5763|3
1636473670000|2021-11-09 16:01:10|5769.5|5763.5|5769|5763|5770|5764|5769|5763|9
1636473680000|2021-11-09 16:01:20|5768.8|5762.8|5768|5762|5768.9|5762.9|5768|5762|25
1636473690000|2021-11-09 16:01:30|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|5767|5761|1
1636473710000|2021-11-09 16:01:50|||||||||6
1636473720000|2021-11-09 16:02:00|5766.9|5760.9|5768.8|5762.8|5768.8|5762.8|5766.8|5760.8|10
1636473730000|2021-11-09 16:02:10|5768.3|5762.3|5769.9|5763.9|5769.9|5763.9|5768.3|5762.3|7
1636473740000|2021-11-09 16:02:20|5770.3|5764.3|5771.9|5765.9|5772.4|5766.4|5770.3|5764.3|11
1636473750000|2021-11-09 16:02:30|5772.4|5766.4|5771.4|5765.4|5772.5|5766.5|5771.4|5765.4|4
1636473760000|2021-11-09 16:02:40|5769.9|5763.9|5770.9|5764.9|5770.9|5764.9|5769.5|5763.5|10
1636473770000|2021-11-09 16:02:50|5770.8|5764.8|5769|5763|5770.8|5764.8|5768.9|5762.9|3
1636473780000|2021-11-09 16:03:00|5768.9|5762.9|5769.9|5763.9|5770.4|5764.4|5768.9|5762.9|5
1636473790000|2021-11-09 16:03:10|5770.4|5764.4|5770|5764|5770.4|5764.4|5770|5764|0
1636473800000|2021-11-09 16:03:20|5770.9|5764.9|5770.8|5764.8|5770.9|5764.9|5770.8|5764.8|0
1636473810000|2021-11-09 16:03:30|5770.9|5764.9|5771.4|5765.4|5771.4|5765.4|5770.8|5764.8|14
1636473820000|2021-11-09 16:03:40|5770.9|5764.9|5770.8|5764.8|5770.9|5764.9|5770.8|5764.8|2
1636473830000|2021-11-09 16:03:50|5770.9|5764.9|5770.8|5764.8|5770.9|5764.9|5770.8|5764.8|0
1636473840000|2021-11-09 16:04:00|5771.4|5765.4|5773.4|5767.4|5773.4|5767.4|5771.4|5765.4|7
1636473850000|2021-11-09 16:04:10|5772.8|5766.8|5773.4|5767.4|5774.4|5768.4|5772.4|5766.4|23
1636473860000|2021-11-09 16:04:20|5773.9|5767.9|5771.9|5765.9|5773.9|5767.9|5771.5|5765.5|9
1636473870000|2021-11-09 16:04:30|5770.5|5764.5|5770.9|5764.9|5770.9|5764.9|5770.5|5764.5|7
1636473880000|2021-11-09 16:04:40|5771|5765|5771.9|5765.9|5771.9|5765.9|5770.9|5764.9|5
1636473890000|2021-11-09 16:04:50|5770.8|5764.8|5770.4|5764.4|5771.8|5765.8|5770.4|5764.4|5
1636473900000|2021-11-09 16:05:00|5770|5764|5770.9|5764.9|5770.9|5764.9|5770|5764|6
1636473910000|2021-11-09 16:05:10|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|3
1636473920000|2021-11-09 16:05:20|5770.3|5764.3|5769.9|5763.9|5770.3|5764.3|5769.9|5763.9|2
1636473930000|2021-11-09 16:05:30|5770|5764|5770.5|5764.5|5770.5|5764.5|5769.9|5763.9|12
1636473940000|2021-11-09 16:05:40|5770.4|5764.4|5767.9|5761.9|5770.9|5764.9|5767.4|5761.4|15
1636473950000|2021-11-09 16:05:50|5767.4|5761.4|5767.4|5761.4|5767.4|5761.4|5766.8|5760.8|8
1636473960000|2021-11-09 16:06:00|5768|5762|5768.4|5762.4|5769|5763|5767.4|5761.4|19
1636473970000|2021-11-09 16:06:10|5767.9|5761.9|5768.4|5762.4|5768.4|5762.4|5767.4|5761.4|1
1636473980000|2021-11-09 16:06:20|5768.3|5762.3|5766.9|5760.9|5768.3|5762.3|5766.9|5760.9|2
1636473990000|2021-11-09 16:06:30|5767|5761|5766.9|5760.9|5767|5761|5766.9|5760.9|7
1636474000000|2021-11-09 16:06:40|5766.8|5760.8|5766.9|5760.9|5767|5761|5766.8|5760.8|15
1636474010000|2021-11-09 16:06:50|5766.8|5760.8|5766.4|5760.4|5766.9|5760.9|5765.8|5759.8|3
1636474020000|2021-11-09 16:07:00|5766.5|5760.5|5765.8|5759.8|5766.5|5760.5|5765.3|5759.3|4
1636474030000|2021-11-09 16:07:10|5765.2|5759.2|5762.4|5756.4|5765.2|5759.2|5762.4|5756.4|27
1636474040000|2021-11-09 16:07:20|5762.8|5756.8|5758.8|5752.8|5762.8|5756.8|5758.8|5752.8|36
1636474050000|2021-11-09 16:07:30|5759.2|5753.2|5758.8|5752.8|5759.2|5753.2|5758.2|5752.2|12
1636474060000|2021-11-09 16:07:40|5754.2|5748.2|5756.2|5750.2|5756.2|5750.2|5753.8|5747.8|14
1636474070000|2021-11-09 16:07:50|5756.7|5750.7|5756.8|5750.8|5756.8|5750.8|5756.6|5750.6|6
1636474080000|2021-11-09 16:08:00|5756.9|5750.9|5756.8|5750.8|5756.9|5750.9|5756.7|5750.7|6
1636474090000|2021-11-09 16:08:10|5757.3|5751.3|5756.7|5750.7|5757.3|5751.3|5756.7|5750.7|4
1636474100000|2021-11-09 16:08:20|5756.8|5750.8|5758.2|5752.2|5760.2|5754.2|5756.8|5750.8|11
1636474110000|2021-11-09 16:08:30|5758.3|5752.3|5758.2|5752.2|5758.6|5752.6|5758.2|5752.2|1
1636474120000|2021-11-09 16:08:40|5757.7|5751.7|5761.2|5755.2|5761.2|5755.2|5757.7|5751.7|5
1636474130000|2021-11-09 16:08:50|5760.6|5754.6|5762.2|5756.2|5762.6|5756.6|5760.4|5754.4|19
1636474140000|2021-11-09 16:09:00|5762.7|5756.7|5764.7|5758.7|5765.2|5759.2|5762.7|5756.7|8
1636474150000|2021-11-09 16:09:10|5764.8|5758.8|5766.8|5760.8|5766.8|5760.8|5764.8|5758.8|10
1636474160000|2021-11-09 16:09:20|5767.2|5761.2|5767.3|5761.3|5767.7|5761.7|5766.7|5760.7|3
1636474170000|2021-11-09 16:09:30|5767.2|5761.2|5767.2|5761.2|5768.2|5762.2|5767.2|5761.2|4
1636474180000|2021-11-09 16:09:40|5767.6|5761.6|5765.2|5759.2|5767.6|5761.6|5765.2|5759.2|4
1636474190000|2021-11-09 16:09:50|5764.7|5758.7|5762.2|5756.2|5764.7|5758.7|5762.2|5756.2|6
1636474200000|2021-11-09 16:10:00|5762.7|5756.7|5764.2|5758.2|5764.2|5758.2|5762.5|5756.5|12
1636474210000|2021-11-09 16:10:10|5763.6|5757.6|5763.2|5757.2|5763.6|5757.6|5762.8|5756.8|9
1636474220000|2021-11-09 16:10:20|5762.7|5756.7|5762.2|5756.2|5762.7|5756.7|5761.6|5755.6|4
1636474230000|2021-11-09 16:10:30|5761.7|5755.7|5765.2|5759.2|5765.2|5759.2|5761.7|5755.7|15
1636474240000|2021-11-09 16:10:40|5764.7|5758.7|5765.2|5759.2|5765.2|5759.2|5763.3|5757.3|5
1636474250000|2021-11-09 16:10:50|5764.7|5758.7|5764.7|5758.7|5765.2|5759.2|5764.7|5758.7|2
1636474260000|2021-11-09 16:11:00|5764.8|5758.8|5763.2|5757.2|5765.2|5759.2|5763.2|5757.2|15
1636474270000|2021-11-09 16:11:10|5762.7|5756.7|5762.2|5756.2|5763.6|5757.6|5761.2|5755.2|4
1636474280000|2021-11-09 16:11:20|5761.2|5755.2|5762.2|5756.2|5762.2|5756.2|5761.2|5755.2|3
1636474290000|2021-11-09 16:11:30|5761.2|5755.2|5759.7|5753.7|5761.2|5755.2|5759.6|5753.6|1
1636474300000|2021-11-09 16:11:40|5759.2|5753.2|5759.7|5753.7|5759.7|5753.7|5758.2|5752.2|20
1636474310000|2021-11-09 16:11:50|5759.8|5753.8|5757.2|5751.2|5759.8|5753.8|5757.1|5751.1|19
1636474320000|2021-11-09 16:12:00|5757.3|5751.3|5757.2|5751.2|5757.8|5751.8|5757.2|5751.2|9
1636474330000|2021-11-09 16:12:10|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|5
1636474340000|2021-11-09 16:12:20|5757.7|5751.7|5756.2|5750.2|5757.7|5751.7|5756.2|5750.2|4
1636474350000|2021-11-09 16:12:30|5756.6|5750.6|5756.6|5750.6|5757.6|5751.6|5756.6|5750.6|59
1636474360000|2021-11-09 16:12:40|5756.7|5750.7|5755.7|5749.7|5756.7|5750.7|5754.5|5748.5|20
1636474370000|2021-11-09 16:12:50|5755.6|5749.6|5755.7|5749.7|5755.7|5749.7|5755.2|5749.2|0
1636474380000|2021-11-09 16:13:00|5755.5|5749.5|5753.2|5747.2|5755.5|5749.5|5753.2|5747.2|13
1636474390000|2021-11-09 16:13:10|5753.6|5747.6|5750.7|5744.7|5753.6|5747.6|5750.2|5744.2|20
1636474400000|2021-11-09 16:13:20|5750.3|5744.3|5751.7|5745.7|5751.7|5745.7|5750.2|5744.2|29
1636474410000|2021-11-09 16:13:30|5750.6|5744.6|5749.7|5743.7|5751.2|5745.2|5749.1|5743.1|18
1636474420000|2021-11-09 16:13:40|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5749.8|5743.8|18
1636474430000|2021-11-09 16:13:50|5750.7|5744.7|5749.1|5743.1|5750.7|5744.7|5748.2|5742.2|33
1636474440000|2021-11-09 16:14:00|5748.1|5742.1|5746.6|5740.6|5748.1|5742.1|5746.1|5740.1|53
1636474450000|2021-11-09 16:14:10|5747|5741|5748.1|5742.1|5748.2|5742.2|5746.6|5740.6|34
1636474460000|2021-11-09 16:14:20|5748.2|5742.2|5749.6|5743.6|5750.1|5744.1|5748.2|5742.2|10
1636474470000|2021-11-09 16:14:30|5750|5744|5750.6|5744.6|5751.1|5745.1|5750|5744|4
1636474480000|2021-11-09 16:14:40|5750.7|5744.7|5751.2|5745.2|5752.2|5746.2|5750.7|5744.7|16
1636474490000|2021-11-09 16:14:50|5751.1|5745.1|5752.8|5746.8|5752.8|5746.8|5750.8|5744.8|21
1636474500000|2021-11-09 16:15:00|5754.1|5748.1|5755.2|5749.2|5755.2|5749.2|5754.1|5748.1|1
1636474510000|2021-11-09 16:15:10|5755.1|5749.1|5747|5741|5755.1|5749.1|5746.5|5740.5|17
1636474520000|2021-11-09 16:15:20|5746.9|5740.9|5746.5|5740.5|5747|5741|5746.5|5740.5|9
1636474530000|2021-11-09 16:15:30|5747|5741|5747.4|5741.4|5747.5|5741.5|5747|5741|23
1636474540000|2021-11-09 16:15:40|5747|5741|5746.5|5740.5|5747|5741|5744.4|5738.4|29
1636474550000|2021-11-09 16:15:50|5746.6|5740.6|5746|5740|5747|5741|5746|5740|1
1636474560000|2021-11-09 16:16:00|5746.1|5740.1|5746|5740|5747.1|5741.1|5746|5740|11
1636474570000|2021-11-09 16:16:10|5746.9|5740.9|5747|5741|5747.4|5741.4|5746.5|5740.5|5
1636474580000|2021-11-09 16:16:20|5747.5|5741.5|5749|5743|5749.5|5743.5|5747.5|5741.5|4
1636474600000|2021-11-09 16:16:40|||||||||3
1636474610000|2021-11-09 16:16:50|5748.9|5742.9|5749.6|5743.6|5749.6|5743.6|5748.9|5742.9|12
1636474620000|2021-11-09 16:17:00|5750.5|5744.5|5751|5745|5751|5745|5750.5|5744.5|6
1636474630000|2021-11-09 16:17:10|5749|5743|5748|5742|5749|5743|5748|5742|3
1636474640000|2021-11-09 16:17:20|||||||||7
1636474650000|2021-11-09 16:17:30|5749|5743|5747.5|5741.5|5749|5743|5747.4|5741.4|7
1636474660000|2021-11-09 16:17:40|5747.4|5741.4|5745.5|5739.5|5747.4|5741.4|5745.5|5739.5|8
1636474670000|2021-11-09 16:17:50|5745.9|5739.9|5747|5741|5747|5741|5744.7|5738.7|15
1636474680000|2021-11-09 16:18:00|5747.5|5741.5|5747|5741|5747.5|5741.5|5747|5741|3
1636474690000|2021-11-09 16:18:10|5746.4|5740.4|5744|5738|5746.4|5740.4|5743.5|5737.5|27
1636474700000|2021-11-09 16:18:20|5745|5739|5744|5738|5745|5739|5744|5738|9
1636474710000|2021-11-09 16:18:30|5742.5|5736.5|5743|5737|5743|5737|5742.5|5736.5|15
1636474720000|2021-11-09 16:18:40|5742.5|5736.5|5742.9|5736.9|5744.4|5738.4|5741.9|5735.9|36
1636474730000|2021-11-09 16:18:50|5742.8|5736.8|5742.4|5736.4|5742.8|5736.8|5741.9|5735.9|5
1636474740000|2021-11-09 16:19:00|||||||||18
1636474750000|2021-11-09 16:19:10|5742.8|5736.8|5741.9|5735.9|5742.8|5736.8|5741.9|5735.9|15
1636474760000|2021-11-09 16:19:20|5742.4|5736.4|5742.5|5736.5|5742.5|5736.5|5742.4|5736.4|8
1636474770000|2021-11-09 16:19:30|5743.5|5737.5|5745|5739|5745|5739|5743.5|5737.5|18
1636474790000|2021-11-09 16:19:50|5746.4|5740.4|5746.4|5740.4|5747|5741|5746.4|5740.4|21
1636474800000|2021-11-09 16:20:00|5746|5740|5749.9|5743.9|5750.3|5744.3|5746|5740|29
1636474810000|2021-11-09 16:20:10|5750.3|5744.3|5751.9|5745.9|5752.3|5746.3|5750.3|5744.3|18
1636474820000|2021-11-09 16:20:20|5753.5|5747.5|5754.5|5748.5|5755|5749|5753.5|5747.5|12
1636474830000|2021-11-09 16:20:30|5756|5750|5753.5|5747.5|5756|5750|5753.5|5747.5|31
1636474840000|2021-11-09 16:20:40|5754|5748|5752.1|5746.1|5754|5748|5751.9|5745.9|6
1636474850000|2021-11-09 16:20:50|5752|5746|5753.5|5747.5|5754.5|5748.5|5751.6|5745.6|12
1636474860000|2021-11-09 16:21:00|5753|5747|5752.4|5746.4|5753.5|5747.5|5752.4|5746.4|3
1636474870000|2021-11-09 16:21:10|5751.5|5745.5|5752|5746|5752.5|5746.5|5751.4|5745.4|3
1636474880000|2021-11-09 16:21:20|5751.6|5745.6|5753|5747|5753|5747|5751|5745|28
1636474890000|2021-11-09 16:21:30|5752.6|5746.6|5753.4|5747.4|5753.4|5747.4|5752|5746|6
1636474900000|2021-11-09 16:21:40|5753.5|5747.5|5753|5747|5753.5|5747.5|5752.4|5746.4|3
1636474910000|2021-11-09 16:21:50|||||||||1
1636474920000|2021-11-09 16:22:00|5753.5|5747.5|5755|5749|5755|5749|5753|5747|3
1636474930000|2021-11-09 16:22:10|5754.6|5748.6|5757|5751|5757|5751|5754.6|5748.6|1
1636474940000|2021-11-09 16:22:20|5756.9|5750.9|5756.4|5750.4|5756.9|5750.9|5756.4|5750.4|6
1636474950000|2021-11-09 16:22:30|5756.9|5750.9|5756.4|5750.4|5757|5751|5756|5750|7
1636474960000|2021-11-09 16:22:40|5756.5|5750.5|5755.5|5749.5|5756.5|5750.5|5755.4|5749.4|8
1636474970000|2021-11-09 16:22:50|5755.6|5749.6|5756|5750|5757|5751|5755.6|5749.6|13
1636474980000|2021-11-09 16:23:00|5755.4|5749.4|5754.9|5748.9|5755.4|5749.4|5754.9|5748.9|1
1636474990000|2021-11-09 16:23:10|5754.8|5748.8|5754|5748|5754.8|5748.8|5754|5748|0
1636475000000|2021-11-09 16:23:20|5753.9|5747.9|5754.8|5748.8|5754.8|5748.8|5753.5|5747.5|8
1636475010000|2021-11-09 16:23:30|5754.9|5748.9|5754.8|5748.8|5755.3|5749.3|5754.3|5748.3|14
1636475020000|2021-11-09 16:23:40|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1636475030000|2021-11-09 16:23:50|5754.7|5748.7|5752.8|5746.8|5754.8|5748.8|5752.5|5746.5|16
1636475040000|2021-11-09 16:24:00|5752.2|5746.2|5751.8|5745.8|5752.3|5746.3|5751.8|5745.8|3
1636475050000|2021-11-09 16:24:10|5751.4|5745.4|5752.3|5746.3|5752.3|5746.3|5750.4|5744.4|3
1636475060000|2021-11-09 16:24:20|5751.8|5745.8|5753.8|5747.8|5754.2|5748.2|5751.8|5745.8|25
1636475070000|2021-11-09 16:24:30|5753.9|5747.9|5754.2|5748.2|5754.8|5748.8|5753.8|5747.8|4
1636475080000|2021-11-09 16:24:40|5753.8|5747.8|5755.3|5749.3|5755.3|5749.3|5753.8|5747.8|0
1636475090000|2021-11-09 16:24:50|5755.2|5749.2|5753.8|5747.8|5755.2|5749.2|5753.8|5747.8|1
1636475100000|2021-11-09 16:25:00|5753.3|5747.3|5753.2|5747.2|5753.3|5747.3|5751.8|5745.8|5
1636475110000|2021-11-09 16:25:10|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.3|5746.3|2
1636475120000|2021-11-09 16:25:20|5751.3|5745.3|5749.8|5743.8|5751.8|5745.8|5749.8|5743.8|22
1636475130000|2021-11-09 16:25:30|5749.3|5743.3|5749.8|5743.8|5749.8|5743.8|5749.3|5743.3|3
1636475140000|2021-11-09 16:25:40|5749.3|5743.3|5748.8|5742.8|5749.8|5743.8|5748.8|5742.8|8
1636475150000|2021-11-09 16:25:50|5749.2|5743.2|5749.8|5743.8|5749.8|5743.8|5748.3|5742.3|12
1636475160000|2021-11-09 16:26:00|5750.3|5744.3|5749.4|5743.4|5750.3|5744.3|5748.9|5742.9|3
1636475170000|2021-11-09 16:26:10|5749.8|5743.8|5750.7|5744.7|5750.7|5744.7|5748.9|5742.9|7
1636475180000|2021-11-09 16:26:20|5750.6|5744.6|5749.7|5743.7|5750.6|5744.6|5747.4|5741.4|5
1636475190000|2021-11-09 16:26:30|5750.2|5744.2|5749.1|5743.1|5750.2|5744.2|5748.3|5742.3|12
1636475200000|2021-11-09 16:26:40|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|5749.8|5743.8|6
1636475210000|2021-11-09 16:26:50|5749.7|5743.7|5749.8|5743.8|5750.2|5744.2|5749.3|5743.3|2
1636475220000|2021-11-09 16:27:00|||||||||3
1636475230000|2021-11-09 16:27:10|5749.3|5743.3|5747.8|5741.8|5749.3|5743.3|5747.8|5741.8|18
1636475240000|2021-11-09 16:27:20|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|2
1636475250000|2021-11-09 16:27:30|5749.4|5743.4|5749.3|5743.3|5749.9|5743.9|5748.9|5742.9|15
1636475260000|2021-11-09 16:27:40|||||||||3
1636475270000|2021-11-09 16:27:50|5749.4|5743.4|5750.2|5744.2|5750.3|5744.3|5749.4|5743.4|4
1636475280000|2021-11-09 16:28:00|5749.8|5743.8|5749.2|5743.2|5750.4|5744.4|5749.2|5743.2|9
1636475290000|2021-11-09 16:28:10|5748.7|5742.7|5749.4|5743.4|5749.4|5743.4|5747.3|5741.3|27
1636475300000|2021-11-09 16:28:20|5749.3|5743.3|5748.3|5742.3|5749.4|5743.4|5748.3|5742.3|17
1636475310000|2021-11-09 16:28:30|5748.4|5742.4|5748.8|5742.8|5748.8|5742.8|5748.4|5742.4|3
1636475320000|2021-11-09 16:28:40|5748.4|5742.4|5748.8|5742.8|5748.8|5742.8|5748.4|5742.4|7
1636475330000|2021-11-09 16:28:50|5749.3|5743.3|5749.3|5743.3|5749.8|5743.8|5748.8|5742.8|4
1636475340000|2021-11-09 16:29:00|5748.8|5742.8|5748.6|5742.6|5749.8|5743.8|5747.4|5741.4|16
1636475350000|2021-11-09 16:29:10|5747.9|5741.9|5747|5741|5748|5742|5746.6|5740.6|17
1636475360000|2021-11-09 16:29:20|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|2
1636475380000|2021-11-09 16:29:40|5746.6|5740.6|5747|5741|5747|5741|5746.6|5740.6|2
1636475390000|2021-11-09 16:29:50|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.5|5740.5|2
1636475400000|2021-11-09 16:30:00|5744.4|5738.4|5743.5|5737.5|5744.6|5738.6|5742.9|5736.9|24
1636475410000|2021-11-09 16:30:10|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|1
1636475420000|2021-11-09 16:30:20|5744.6|5738.6|5744.5|5738.5|5744.6|5738.6|5744.5|5738.5|5
1636475430000|2021-11-09 16:30:30|5744.6|5738.6|5743.4|5737.4|5744.6|5738.6|5743.4|5737.4|5
1636475440000|2021-11-09 16:30:40|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.4|5737.4|2
1636475450000|2021-11-09 16:30:50|||||||||7
1636475460000|2021-11-09 16:31:00|5744|5738|5744.1|5738.1|5744.1|5738.1|5743.6|5737.6|1
1636475470000|2021-11-09 16:31:10|5744|5738|5744|5738|5745|5739|5743.6|5737.6|6
1636475480000|2021-11-09 16:31:20|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5
1636475490000|2021-11-09 16:31:30|5744.6|5738.6|5745.5|5739.5|5745.5|5739.5|5744.6|5738.6|7
1636475500000|2021-11-09 16:31:40|5745|5739|5745|5739|5745|5739|5745|5739|1
1636475510000|2021-11-09 16:31:50|5745.4|5739.4|5746.2|5740.2|5746.7|5740.7|5745.4|5739.4|14
1636475520000|2021-11-09 16:32:00|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|2
1636475530000|2021-11-09 16:32:10|5746.2|5740.2|5746.6|5740.6|5746.6|5740.6|5746.2|5740.2|0
1636475540000|2021-11-09 16:32:20|5745.2|5739.2|5746.1|5740.1|5746.1|5740.1|5745.2|5739.2|3
1636475550000|2021-11-09 16:32:30|5745.7|5739.7|5745.2|5739.2|5745.7|5739.7|5745.2|5739.2|2
1636475560000|2021-11-09 16:32:40|||||||||4
1636475570000|2021-11-09 16:32:50|5745.3|5739.3|5746.8|5740.8|5746.9|5740.9|5745.3|5739.3|11
1636475580000|2021-11-09 16:33:00|5747.6|5741.6|5745.2|5739.2|5747.7|5741.7|5745.1|5739.1|10
1636475590000|2021-11-09 16:33:10|5745.8|5739.8|5745.2|5739.2|5745.8|5739.8|5745.2|5739.2|21
1636475600000|2021-11-09 16:33:20|||||||||3
1636475610000|2021-11-09 16:33:30|5745.1|5739.1|5744.6|5738.6|5745.1|5739.1|5744.6|5738.6|2
1636475620000|2021-11-09 16:33:40|5744|5738|5744|5738|5744|5738|5744|5738|5
1636475630000|2021-11-09 16:33:50|5743.6|5737.6|5743.7|5737.7|5743.7|5737.7|5743.6|5737.6|2
1636475640000|2021-11-09 16:34:00|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5743.6|5737.6|2
1636475650000|2021-11-09 16:34:10|5742.1|5736.1|5743.1|5737.1|5743.1|5737.1|5742.1|5736.1|56
1636475660000|2021-11-09 16:34:20|5743.7|5737.7|5743|5737|5743.7|5737.7|5743|5737|13
1636475670000|2021-11-09 16:34:30|5742.1|5736.1|5742.6|5736.6|5743.2|5737.2|5742.1|5736.1|6
1636475680000|2021-11-09 16:34:40|5742.5|5736.5|5743.2|5737.2|5743.7|5737.7|5741.6|5735.6|12
1636475690000|2021-11-09 16:34:50|5743.3|5737.3|5744.3|5738.3|5744.8|5738.8|5743.2|5737.2|3
1636475700000|2021-11-09 16:35:00|5744.2|5738.2|5743.7|5737.7|5744.2|5738.2|5743.7|5737.7|6
1636475710000|2021-11-09 16:35:10|5743.2|5737.2|5743.2|5737.2|5743.7|5737.7|5743.1|5737.1|2
1636475720000|2021-11-09 16:35:20|||||||||7
1636475730000|2021-11-09 16:35:30|5743.1|5737.1|5742.7|5736.7|5743.1|5737.1|5742.7|5736.7|3
1636475740000|2021-11-09 16:35:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.5|5736.5|23
1636475750000|2021-11-09 16:35:50|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|2
1636475760000|2021-11-09 16:36:00|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|9
1636475770000|2021-11-09 16:36:10|5742.5|5736.5|5742.4|5736.4|5742.6|5736.6|5742.4|5736.4|2
1636475780000|2021-11-09 16:36:20|5742|5736|5741.6|5735.6|5742.5|5736.5|5741.5|5735.5|22
1636475790000|2021-11-09 16:36:30|5741.5|5735.5|5742|5736|5743.1|5737.1|5741.5|5735.5|18
1636475800000|2021-11-09 16:36:40|||||||||12
1636475810000|2021-11-09 16:36:50|5741.5|5735.5|5740.5|5734.5|5741.5|5735.5|5740.5|5734.5|24
1636475820000|2021-11-09 16:37:00|5739.9|5733.9|5741.5|5735.5|5742|5736|5739.9|5733.9|30
1636475830000|2021-11-09 16:37:10|5742.6|5736.6|5741.9|5735.9|5743|5737|5741.9|5735.9|38
1636475840000|2021-11-09 16:37:20|5741.5|5735.5|5741.4|5735.4|5741.9|5735.9|5741|5735|7
1636475850000|2021-11-09 16:37:30|5741.5|5735.5|5739.9|5733.9|5741.5|5735.5|5739.9|5733.9|10
1636475860000|2021-11-09 16:37:40|5740.3|5734.3|5739.8|5733.8|5740.3|5734.3|5739.8|5733.8|14
1636475870000|2021-11-09 16:37:50|5739.9|5733.9|5739.8|5733.8|5739.9|5733.9|5739.8|5733.8|42
1636475880000|2021-11-09 16:38:00|5739.7|5733.7|5739.4|5733.4|5740.4|5734.4|5739.4|5733.4|18
1636475890000|2021-11-09 16:38:10|5740|5734|5739.8|5733.8|5740|5734|5739.3|5733.3|41
1636475900000|2021-11-09 16:38:20|||||||||1
1636475910000|2021-11-09 16:38:30|5740.2|5734.2|5739.8|5733.8|5740.7|5734.7|5739.4|5733.4|8
1636475920000|2021-11-09 16:38:40|5739.3|5733.3|5736.7|5730.7|5739.3|5733.3|5736.7|5730.7|34
1636475930000|2021-11-09 16:38:50|5734.3|5728.3|5734.3|5728.3|5735.2|5729.2|5734.3|5728.3|29
1636475940000|2021-11-09 16:39:00|5734.4|5728.4|5735.3|5729.3|5735.3|5729.3|5734.4|5728.4|8
1636475950000|2021-11-09 16:39:10|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.3|5729.3|7
1636475960000|2021-11-09 16:39:20|5735.7|5729.7|5736.3|5730.3|5736.3|5730.3|5735.7|5729.7|7
1636475970000|2021-11-09 16:39:30|5737.4|5731.4|5737.8|5731.8|5737.8|5731.8|5737.4|5731.4|5
1636475980000|2021-11-09 16:39:40|5737.9|5731.9|5738.3|5732.3|5738.3|5732.3|5737.9|5731.9|0
1636475990000|2021-11-09 16:39:50|5738.4|5732.4|5738.3|5732.3|5738.8|5732.8|5738.3|5732.3|7
1636476000000|2021-11-09 16:40:00|5738.4|5732.4|5736.8|5730.8|5738.4|5732.4|5735.8|5729.8|25
1636476010000|2021-11-09 16:40:10|5736.4|5730.4|5736.8|5730.8|5737.3|5731.3|5736.3|5730.3|7
1636476020000|2021-11-09 16:40:20|5736.2|5730.2|5735|5729|5736.2|5730.2|5735|5729|3
1636476030000|2021-11-09 16:40:30|5735.4|5729.4|5737.8|5731.8|5737.8|5731.8|5735|5729|18
1636476040000|2021-11-09 16:40:40|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|3
1636476050000|2021-11-09 16:40:50|5737.8|5731.8|5736.9|5730.9|5737.8|5731.8|5736.8|5730.8|11
1636476060000|2021-11-09 16:41:00|5736.8|5730.8|5735.8|5729.8|5737.8|5731.8|5735.8|5729.8|8
1636476070000|2021-11-09 16:41:10|5736.7|5730.7|5738.8|5732.8|5738.8|5732.8|5736.7|5730.7|11
1636476080000|2021-11-09 16:41:20|5738.3|5732.3|5739.8|5733.8|5740.3|5734.3|5738.3|5732.3|3
1636476090000|2021-11-09 16:41:30|5739.3|5733.3|5739.3|5733.3|5739.7|5733.7|5739.2|5733.2|8
1636476100000|2021-11-09 16:41:40|5738.3|5732.3|5737.2|5731.2|5738.3|5732.3|5737.2|5731.2|12
1636476110000|2021-11-09 16:41:50|5736.9|5730.9|5738.7|5732.7|5738.7|5732.7|5736.8|5730.8|34
1636476120000|2021-11-09 16:42:00|5739.3|5733.3|5739.2|5733.2|5739.3|5733.3|5738.7|5732.7|13
1636476130000|2021-11-09 16:42:10|5738.7|5732.7|5739.8|5733.8|5739.8|5733.8|5738.7|5732.7|10
1636476140000|2021-11-09 16:42:20|5739.7|5733.7|5738.7|5732.7|5739.7|5733.7|5738.6|5732.6|4
1636476150000|2021-11-09 16:42:30|5739.2|5733.2|5741.2|5735.2|5741.2|5735.2|5739.2|5733.2|8
1636476160000|2021-11-09 16:42:40|5740.7|5734.7|5740.2|5734.2|5740.7|5734.7|5739.2|5733.2|10
1636476170000|2021-11-09 16:42:50|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|5740.2|5734.2|2
1636476180000|2021-11-09 16:43:00|5740.2|5734.2|5739.8|5733.8|5740.2|5734.2|5739.2|5733.2|9
1636476190000|2021-11-09 16:43:10|5739.7|5733.7|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|2
1636476200000|2021-11-09 16:43:20|5739.1|5733.1|5739.3|5733.3|5739.7|5733.7|5739.1|5733.1|0
1636476210000|2021-11-09 16:43:30|5739.2|5733.2|5739.8|5733.8|5739.8|5733.8|5739.2|5733.2|11
1636476220000|2021-11-09 16:43:40|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|4
1636476230000|2021-11-09 16:43:50|5739.8|5733.8|5740.6|5734.6|5741.8|5735.8|5739.8|5733.8|8
1636476240000|2021-11-09 16:44:00|5740.2|5734.2|5741.3|5735.3|5741.4|5735.4|5740.2|5734.2|7
1636476250000|2021-11-09 16:44:10|5741.2|5735.2|5739.8|5733.8|5741.2|5735.2|5739.8|5733.8|7
1636476260000|2021-11-09 16:44:20|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|3
1636476270000|2021-11-09 16:44:30|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.2|5733.2|6
1636476280000|2021-11-09 16:44:40|5740.4|5734.4|5741.2|5735.2|5741.3|5735.3|5740.4|5734.4|11
1636476290000|2021-11-09 16:44:50|5741.1|5735.1|5740.8|5734.8|5741.1|5735.1|5740.3|5734.3|1
1636476300000|2021-11-09 16:45:00|5740.7|5734.7|5740.8|5734.8|5740.8|5734.8|5740.7|5734.7|3
1636476310000|2021-11-09 16:45:10|5740.7|5734.7|5740.8|5734.8|5740.8|5734.8|5740.7|5734.7|6
1636476320000|2021-11-09 16:45:20|5742.3|5736.3|5740.8|5734.8|5743.3|5737.3|5740.8|5734.8|9
1636476330000|2021-11-09 16:45:30|5742.3|5736.3|5741.8|5735.8|5742.3|5736.3|5741.8|5735.8|4
1636476340000|2021-11-09 16:45:40|5741.3|5735.3|5740.8|5734.8|5741.3|5735.3|5740.4|5734.4|4
1636476350000|2021-11-09 16:45:50|5740.9|5734.9|5740.8|5734.8|5741.3|5735.3|5740.8|5734.8|7
1636476360000|2021-11-09 16:46:00|5742.7|5736.7|5742.2|5736.2|5742.7|5736.7|5742.2|5736.2|44
1636476370000|2021-11-09 16:46:10|5741.7|5735.7|5742.2|5736.2|5742.2|5736.2|5741.7|5735.7|10
1636476380000|2021-11-09 16:46:20|5741.7|5735.7|5742.2|5736.2|5742.2|5736.2|5741.7|5735.7|14
1636476400000|2021-11-09 16:46:40|5742|5736|5738.4|5732.4|5742|5736|5738.3|5732.3|20
1636476410000|2021-11-09 16:46:50|5738.3|5732.3|5738.2|5732.2|5738.4|5732.4|5738.2|5732.2|1
1636476420000|2021-11-09 16:47:00|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|0
1636476430000|2021-11-09 16:47:10|5738.7|5732.7|5739.9|5733.9|5739.9|5733.9|5738.7|5732.7|36
1636476440000|2021-11-09 16:47:20|5738.2|5732.2|5738.3|5732.3|5738.3|5732.3|5738.2|5732.2|14
1636476450000|2021-11-09 16:47:30|5737.8|5731.8|5737.3|5731.3|5738.2|5732.2|5737.3|5731.3|1
1636476460000|2021-11-09 16:47:40|5737.2|5731.2|5737.3|5731.3|5737.6|5731.6|5736.2|5730.2|12
1636476470000|2021-11-09 16:47:50|5736.3|5730.3|5735.8|5729.8|5736.3|5730.3|5735.8|5729.8|7
1636476480000|2021-11-09 16:48:00|5736|5730|5736.3|5730.3|5736.8|5730.8|5736|5730|4
1636476490000|2021-11-09 16:48:10|5736.2|5730.2|5735.8|5729.8|5736.2|5730.2|5735.3|5729.3|4
1636476500000|2021-11-09 16:48:20|5736.2|5730.2|5736.2|5730.2|5736.3|5730.3|5736.1|5730.1|7
1636476510000|2021-11-09 16:48:30|5737.2|5731.2|5737.1|5731.1|5737.2|5731.2|5736.7|5730.7|54
1636476520000|2021-11-09 16:48:40|5737.6|5731.6|5737.1|5731.1|5737.6|5731.6|5737.1|5731.1|90
1636476530000|2021-11-09 16:48:50|5736.5|5730.5|5736.6|5730.6|5737.1|5731.1|5736.1|5730.1|49
1636476540000|2021-11-09 16:49:00|5737|5731|5736.6|5730.6|5737.3|5731.3|5736.3|5730.3|13
1636476550000|2021-11-09 16:49:10|5736.7|5730.7|5736|5730|5736.7|5730.7|5736|5730|12
1636476560000|2021-11-09 16:49:20|5736.2|5730.2|5736.1|5730.1|5736.6|5730.6|5736|5730|1
1636476570000|2021-11-09 16:49:30|5736.2|5730.2|5737.7|5731.7|5737.7|5731.7|5736.1|5730.1|3
1636476590000|2021-11-09 16:49:50|5738.2|5732.2|5738.7|5732.7|5738.7|5732.7|5738.2|5732.2|15
1636476600000|2021-11-09 16:50:00|5738.6|5732.6|5738.2|5732.2|5738.6|5732.6|5737.6|5731.6|16
1636476610000|2021-11-09 16:50:10|5738.1|5732.1|5737.6|5731.6|5738.5|5732.5|5737.6|5731.6|17
1636476620000|2021-11-09 16:50:20|5737.5|5731.5|5737.6|5731.6|5738.1|5732.1|5737.5|5731.5|11
1636476630000|2021-11-09 16:50:30|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|0
1636476640000|2021-11-09 16:50:40|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.1|5731.1|1
1636476650000|2021-11-09 16:50:50|5737.7|5731.7|5737.6|5731.6|5738.2|5732.2|5737.6|5731.6|5
1636476660000|2021-11-09 16:51:00|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|1
1636476670000|2021-11-09 16:51:10|||||||||6
1636476680000|2021-11-09 16:51:20|5737.2|5731.2|5738.2|5732.2|5738.3|5732.3|5737.2|5731.2|17
1636476690000|2021-11-09 16:51:30|5738.1|5732.1|5737.8|5731.8|5738.3|5732.3|5737.2|5731.2|13
1636476700000|2021-11-09 16:51:40|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5737.3|5731.3|7
1636476710000|2021-11-09 16:51:50|5737.7|5731.7|5737.2|5731.2|5737.7|5731.7|5737.2|5731.2|4
1636476720000|2021-11-09 16:52:00|5737.7|5731.7|5737.2|5731.2|5737.7|5731.7|5737.2|5731.2|6
1636476730000|2021-11-09 16:52:10|5737.7|5731.7|5736.1|5730.1|5737.7|5731.7|5735.6|5729.6|18
1636476740000|2021-11-09 16:52:20|5736.2|5730.2|5740.8|5734.8|5740.8|5734.8|5736.2|5730.2|50
1636476750000|2021-11-09 16:52:30|5742.3|5736.3|5741.2|5735.2|5742.8|5736.8|5741.2|5735.2|9
1636476760000|2021-11-09 16:52:40|5741.3|5735.3|5741.7|5735.7|5741.7|5735.7|5740.7|5734.7|7
1636476770000|2021-11-09 16:52:50|5739.3|5733.3|5738.8|5732.8|5739.3|5733.3|5738.3|5732.3|13
1636476780000|2021-11-09 16:53:00|5739.2|5733.2|5739.3|5733.3|5739.3|5733.3|5738.3|5732.3|3
1636476790000|2021-11-09 16:53:10|5738.7|5732.7|5738.8|5732.8|5739.3|5733.3|5738.7|5732.7|5
1636476800000|2021-11-09 16:53:20|5739.2|5733.2|5738.2|5732.2|5739.2|5733.2|5736.8|5730.8|8
1636476810000|2021-11-09 16:53:30|5738.3|5732.3|5739.3|5733.3|5739.3|5733.3|5738.3|5732.3|4
1636476820000|2021-11-09 16:53:40|5740.1|5734.1|5740.2|5734.2|5740.3|5734.3|5740.1|5734.1|36
1636476830000|2021-11-09 16:53:50|5740.1|5734.1|5740.6|5734.6|5740.6|5734.6|5739.1|5733.1|114
1636476840000|2021-11-09 16:54:00|5740.5|5734.5|5740.1|5734.1|5740.6|5734.6|5739.7|5733.7|2
1636476850000|2021-11-09 16:54:10|5740.5|5734.5|5740.6|5734.6|5740.6|5734.6|5740.5|5734.5|3
1636476860000|2021-11-09 16:54:20|5741.1|5735.1|5740.6|5734.6|5741.1|5735.1|5740.6|5734.6|1
1636476870000|2021-11-09 16:54:30|5740.1|5734.1|5740.6|5734.6|5740.6|5734.6|5740.1|5734.1|2
1636476880000|2021-11-09 16:54:40|5740.1|5734.1|5739|5733|5740.1|5734.1|5738.1|5732.1|30
1636476890000|2021-11-09 16:54:50|5740.5|5734.5|5739|5733|5740.6|5734.6|5739|5733|14
1636476900000|2021-11-09 16:55:00|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|61
1636476910000|2021-11-09 16:55:10|5739|5733|5737.6|5731.6|5739.1|5733.1|5737.6|5731.6|12
1636476920000|2021-11-09 16:55:20|5737.5|5731.5|5744.1|5738.1|5744.1|5738.1|5737.5|5731.5|32
1636476930000|2021-11-09 16:55:30|5744.7|5738.7|5747.1|5741.1|5747.6|5741.6|5744.7|5738.7|32
1636476940000|2021-11-09 16:55:40|5747|5741|5747.6|5741.6|5747.6|5741.6|5746.1|5740.1|12
1636476950000|2021-11-09 16:55:50|5748.9|5742.9|5748.6|5742.6|5748.9|5742.9|5748.6|5742.6|4
1636476960000|2021-11-09 16:56:00|5749.1|5743.1|5749.2|5743.2|5749.2|5743.2|5749.1|5743.1|4
1636476970000|2021-11-09 16:56:10|5749.3|5743.3|5752.6|5746.6|5753.2|5747.2|5749.3|5743.3|20
1636476980000|2021-11-09 16:56:20|5752.5|5746.5|5751.6|5745.6|5752.6|5746.6|5750.6|5744.6|11
1636476990000|2021-11-09 16:56:30|5750.1|5744.1|5751.6|5745.6|5751.6|5745.6|5750.1|5744.1|10
1636477000000|2021-11-09 16:56:40|5751.7|5745.7|5750.1|5744.1|5752.2|5746.2|5750.1|5744.1|13
1636477010000|2021-11-09 16:56:50|5750.4|5744.4|5751.6|5745.6|5752.6|5746.6|5750.4|5744.4|15
1636477020000|2021-11-09 16:57:00|5752.1|5746.1|5751.1|5745.1|5752.1|5746.1|5750.1|5744.1|17
1636477030000|2021-11-09 16:57:10|5751|5745|5752.1|5746.1|5752.6|5746.6|5750.6|5744.6|14
1636477040000|2021-11-09 16:57:20|5751.6|5745.6|5750.2|5744.2|5751.6|5745.6|5749.7|5743.7|27
1636477050000|2021-11-09 16:57:30|5750.1|5744.1|5750.6|5744.6|5751.1|5745.1|5750.1|5744.1|19
1636477060000|2021-11-09 16:57:40|5751.7|5745.7|5754.1|5748.1|5754.1|5748.1|5750.7|5744.7|59
1636477070000|2021-11-09 16:57:50|5753.2|5747.2|5753.3|5747.3|5753.6|5747.6|5752.8|5746.8|16
1636477080000|2021-11-09 16:58:00|5752.8|5746.8|5752.3|5746.3|5752.9|5746.9|5751.9|5745.9|36
1636477090000|2021-11-09 16:58:10|5752.4|5746.4|5752.3|5746.3|5752.8|5746.8|5752.3|5746.3|10
1636477100000|2021-11-09 16:58:20|5751.9|5745.9|5752.8|5746.8|5752.8|5746.8|5751.9|5745.9|20
1636477110000|2021-11-09 16:58:30|5753.8|5747.8|5752.8|5746.8|5753.8|5747.8|5748.1|5742.1|24
1636477120000|2021-11-09 16:58:40|5751.8|5745.8|5752.3|5746.3|5753.3|5747.3|5750.8|5744.8|23
1636477130000|2021-11-09 16:58:50|||||||||27
1636477140000|2021-11-09 16:59:00|5750.2|5744.2|5752.8|5742.8|5754.4|5746.2|5748.3|5742.3|33
1636477150000|2021-11-09 16:59:10|5751.9|5741.9|5751.9|5741.9|5751.9|5741.9|5751.9|5741.9|1
1636477160000|2021-11-09 16:59:20|5749.6|5743.6|5748.8|5742.8|5749.6|5743.6|5748.8|5742.8|3
1636477170000|2021-11-09 16:59:30|5746.7|5740.7|5743.6|5737.6|5747.1|5741.1|5743.6|5737.6|32
1636477180000|2021-11-09 16:59:40|5743|5737|5744|5738|5744|5738|5742.5|5736.5|9
1636477190000|2021-11-09 16:59:50|5744.5|5738.5|5745.6|5739.6|5745.6|5739.6|5744.5|5738.5|9
1636477200000|2021-11-09 17:00:00|5770.1|5755.1|5833.6|5818.6|5842.2|5835.2|5770.1|5755.1|386
1636477210000|2021-11-09 17:00:10|5843|5828|5833.4|5818.4|5849.2|5843.2|5833.4|5818.4|166
1636477220000|2021-11-09 17:00:20|5832.2|5817.2|5841.7|5826.7|5844.3|5829.3|5808|5795.9|94
1636477230000|2021-11-09 17:00:30|5838.2|5823.2|5815|5809|5855.8|5849.8|5815|5809|153
1636477240000|2021-11-09 17:00:40|5805.4|5799.4|5796.9|5790.9|5814.4|5805.9|5795.9|5789.4|42
1636477250000|2021-11-09 17:00:50|5797.6|5791.6|5825.9|5819.9|5827.9|5819.9|5797.6|5791.4|23
1636477260000|2021-11-09 17:01:00|5834.9|5824.9|5838|5828|5842.9|5830.4|5817.9|5808.9|64
1636477270000|2021-11-09 17:01:10|5838.1|5828.1|5848.1|5842.1|5852.1|5844.6|5824|5812|139
1636477280000|2021-11-09 17:01:20|5848.2|5842.2|5842.6|5836.6|5848.2|5842.2|5840|5831|34
1636477290000|2021-11-09 17:01:30|5843|5837|5847.8|5841.8|5847.9|5841.9|5829.3|5823.3|58
1636477300000|2021-11-09 17:01:40|5847.3|5841.3|5846.6|5840.6|5867.4|5861.4|5844.6|5838.6|46
1636477310000|2021-11-09 17:01:50|5846.7|5840.7|5836.4|5830.4|5852.6|5844.1|5834.9|5828.9|24
1636477320000|2021-11-09 17:02:00|5836.1|5830.1|5833.5|5827.5|5836.6|5830.6|5829.6|5823.6|16
1636477330000|2021-11-09 17:02:10|5833.4|5827.4|5852.7|5846.7|5852.9|5846.8|5833.4|5827.4|43
1636477340000|2021-11-09 17:02:20|5852.3|5846.3|5866.8|5860.8|5866.8|5860.8|5848.7|5842.2|43
1636477350000|2021-11-09 17:02:30|5866.9|5860.9|5868.4|5862.4|5871.9|5865.9|5859.7|5851.5|69
1636477360000|2021-11-09 17:02:40|5869.4|5863.4|5867.8|5861.8|5874.9|5868.9|5866.4|5860.4|103
1636477370000|2021-11-09 17:02:50|5867.9|5861.9|5869.2|5863.2|5869.7|5863.7|5862.2|5856.2|26
1636477380000|2021-11-09 17:03:00|5869.8|5863.8|5883.3|5877.3|5883.8|5877.8|5869.2|5863.2|46
1636477390000|2021-11-09 17:03:10|5883.2|5877.2|5883.2|5877.2|5883.3|5877.3|5873.6|5867.6|131
1636477400000|2021-11-09 17:03:20|5878.3|5872.3|5882.9|5876.9|5885|5879|5877.4|5871.4|42
1636477410000|2021-11-09 17:03:30|5883.9|5877.9|5885.2|5879.2|5891.8|5885.8|5882.3|5876.3|64
1636477420000|2021-11-09 17:03:40|5885.4|5879.4|5888.2|5882.2|5888.2|5882.2|5878.3|5872.3|55
1636477430000|2021-11-09 17:03:50|5888|5882|5896.4|5890.4|5899|5893|5887.5|5881.5|97
1636477440000|2021-11-09 17:04:00|5896.1|5890.1|5895.3|5889.3|5898.5|5892.5|5889.5|5883.5|72
1636477450000|2021-11-09 17:04:10|5893.5|5887.5|5891.7|5885.7|5898|5892|5891.3|5885.3|183
1636477460000|2021-11-09 17:04:20|5891.8|5885.8|5886.9|5880.9|5892.2|5886.2|5885.6|5879.6|120
1636477470000|2021-11-09 17:04:30|5887|5881|5893.8|5887.8|5895.9|5889.9|5885.9|5879.9|25
1636477480000|2021-11-09 17:04:40|5893.7|5887.7|5893.8|5887.8|5896.3|5890.3|5889.6|5883.6|17
1636477490000|2021-11-09 17:04:50|5894.3|5888.3|5901.6|5895.6|5903|5897|5894.3|5888.3|136
1636477500000|2021-11-09 17:05:00|5901.7|5895.7|5913.2|5907.2|5913.2|5907.2|5900.9|5894.9|206
1636477510000|2021-11-09 17:05:10|5912.8|5906.8|5912.1|5906.1|5917.5|5911.5|5911|5905|64
1636477520000|2021-11-09 17:05:20|5910.6|5904.6|5909.8|5903.8|5913.6|5907.6|5909.6|5903.6|27
1636477530000|2021-11-09 17:05:30|5910.1|5904.1|5908.5|5902.5|5912.1|5906.1|5901.4|5895.4|56
1636477540000|2021-11-09 17:05:40|5909.4|5903.4|5886.9|5880.9|5909.4|5903.4|5886.8|5880.8|91
1636477550000|2021-11-09 17:05:50|5889.9|5883.9|5882.4|5876.4|5891|5885|5881.8|5875.8|32
1636477560000|2021-11-09 17:06:00|5882.3|5876.3|5884|5878|5885.4|5879.4|5877.4|5871.4|71
1636477570000|2021-11-09 17:06:10|5883.4|5877.4|5882.4|5876.4|5887.4|5881.4|5882.4|5876.4|25
1636477580000|2021-11-09 17:06:20|5880.4|5874.4|5869.3|5863.3|5884.2|5878.2|5868.8|5862.8|29
1636477590000|2021-11-09 17:06:30|5869.9|5863.9|5869.3|5863.3|5873.5|5867.5|5869.3|5863.3|67
1636477600000|2021-11-09 17:06:40|5866.4|5860.4|5856.4|5850.4|5867.4|5861.4|5855.4|5849.4|29
1636477610000|2021-11-09 17:06:50|5860.4|5854.4|5863.4|5857.4|5870|5864|5860.4|5854.4|80
1636477620000|2021-11-09 17:07:00|5862.9|5856.9|5853.4|5847.4|5862.9|5856.9|5844.9|5838.9|113
1636477630000|2021-11-09 17:07:10|5853.5|5847.5|5853.5|5847.5|5858|5852|5853.5|5847.5|27
1636477640000|2021-11-09 17:07:20|5853.9|5847.9|5840.4|5834.4|5853.9|5847.9|5829.9|5823.9|57
1636477650000|2021-11-09 17:07:30|5841|5835|5839.9|5833.9|5845.5|5839.5|5839.9|5833.9|41
1636477660000|2021-11-09 17:07:40|5840|5834|5833.6|5827.6|5843|5837|5826.8|5820.8|127
1636477670000|2021-11-09 17:07:50|5834.1|5828.1|5828.1|5822.1|5835.6|5829.6|5823.6|5817.6|35
1636477680000|2021-11-09 17:08:00|5827.6|5821.6|5812.1|5806.1|5827.6|5821.6|5812.1|5806.1|50
1636477690000|2021-11-09 17:08:10|5812|5806|5822|5816|5822.6|5816.6|5811.3|5805.3|45
1636477700000|2021-11-09 17:08:20|5822.5|5816.5|5833.2|5827.2|5841.6|5835.6|5822.5|5816.5|65
1636477710000|2021-11-09 17:08:30|5832.7|5826.7|5842.3|5836.3|5842.3|5836.3|5831.7|5825.7|6
1636477720000|2021-11-09 17:08:40|5842.2|5836.2|5840.2|5834.2|5844.7|5838.7|5837.3|5831.3|31
1636477730000|2021-11-09 17:08:50|5840.7|5834.7|5840.7|5834.7|5845.3|5839.3|5838.7|5832.7|18
1636477740000|2021-11-09 17:09:00|5840.8|5834.8|5842.7|5836.7|5842.7|5836.7|5839.9|5833.9|24
1636477750000|2021-11-09 17:09:10|5842.2|5836.2|5843.2|5837.2|5845.7|5839.7|5841.2|5835.2|57
1636477760000|2021-11-09 17:09:20|5843.6|5837.6|5859.8|5853.8|5860.7|5854.7|5843.6|5837.6|40
1636477770000|2021-11-09 17:09:30|5859.3|5853.3|5880.9|5874.9|5881.9|5875.9|5857.2|5851.2|40
1636477780000|2021-11-09 17:09:40|5884.5|5878.5|5871.1|5865.1|5884.5|5878.5|5871.1|5865.1|45
1636477790000|2021-11-09 17:09:50|5871|5865|5869.2|5863.2|5876|5870|5868.8|5862.8|75
1636477800000|2021-11-09 17:10:00|5870.7|5864.7|5866.7|5860.7|5874.2|5868.2|5863.6|5857.6|49
1636477810000|2021-11-09 17:10:10|5864.4|5858.4|5858.7|5852.7|5864.4|5858.4|5856.2|5850.2|21
1636477820000|2021-11-09 17:10:20|5858.6|5852.6|5863.2|5857.2|5867.2|5861.2|5857.7|5851.7|29
1636477830000|2021-11-09 17:10:30|5860.3|5854.3|5863.2|5857.2|5864.1|5858.1|5860.3|5854.3|19
1636477840000|2021-11-09 17:10:40|5863.6|5857.6|5864.6|5858.6|5864.6|5858.6|5862.2|5856.2|14
1636477850000|2021-11-09 17:10:50|5864.7|5858.7|5865.2|5859.2|5868.3|5862.3|5864.7|5858.7|22
1636477860000|2021-11-09 17:11:00|5864.6|5858.6|5856.8|5850.8|5865.6|5859.6|5856.8|5850.8|60
1636477870000|2021-11-09 17:11:10|5855.2|5849.2|5858.7|5852.7|5860.2|5854.2|5854.7|5848.7|51
1636477880000|2021-11-09 17:11:20|5858.8|5852.8|5861.2|5855.2|5861.3|5855.3|5857.8|5851.8|18
1636477890000|2021-11-09 17:11:30|5861.3|5855.3|5855.7|5849.7|5861.3|5855.3|5855.2|5849.2|11
1636477900000|2021-11-09 17:11:40|5851.6|5845.6|5858.2|5852.2|5858.8|5852.8|5851.6|5845.6|13
1636477910000|2021-11-09 17:11:50|5858.3|5852.3|5859.2|5853.2|5862|5856|5858.1|5852.1|9
1636477920000|2021-11-09 17:12:00|5858.7|5852.7|5854.6|5848.6|5858.7|5852.7|5852.7|5846.7|25
1636477930000|2021-11-09 17:12:10|5854.2|5848.2|5853.8|5847.8|5857.2|5851.2|5853.7|5847.7|21
1636477940000|2021-11-09 17:12:20|5853.7|5847.7|5853.8|5847.8|5853.8|5847.8|5852.2|5846.2|8
1636477950000|2021-11-09 17:12:30|5854.3|5848.3|5855.8|5849.8|5858.7|5852.7|5853.8|5847.8|6
1636477960000|2021-11-09 17:12:40|5855.7|5849.7|5858.3|5852.3|5858.3|5852.3|5853.8|5847.8|12
1636477970000|2021-11-09 17:12:50|5859.8|5853.8|5859.4|5853.4|5863.5|5857.5|5858.4|5852.4|40
1636477980000|2021-11-09 17:13:00|5859.5|5853.5|5851.5|5845.5|5859.5|5853.5|5851.5|5845.5|18
1636477990000|2021-11-09 17:13:10|5851.9|5845.9|5849.9|5843.9|5852.9|5846.9|5848.9|5842.9|12
1636478000000|2021-11-09 17:13:20|5850.4|5844.4|5842.6|5836.6|5850.4|5844.4|5839.2|5833.2|24
1636478010000|2021-11-09 17:13:30|5842.7|5836.7|5837.2|5831.2|5842.7|5836.7|5836.2|5830.2|15
1636478020000|2021-11-09 17:13:40|5837.7|5831.7|5836.8|5830.8|5839.7|5833.7|5835.2|5829.2|15
1636478030000|2021-11-09 17:13:50|5837.2|5831.2|5842.2|5836.2|5842.2|5836.2|5834.7|5828.7|18
1636478040000|2021-11-09 17:14:00|5842.1|5836.1|5842.3|5836.3|5842.7|5836.7|5839.2|5833.2|13
1636478050000|2021-11-09 17:14:10|5844.2|5838.2|5841.2|5835.2|5844.2|5838.2|5839.7|5833.7|6
1636478060000|2021-11-09 17:14:20|5840.2|5834.2|5842.8|5836.8|5842.8|5836.8|5839.7|5833.7|7
1636478070000|2021-11-09 17:14:30|5843.2|5837.2|5842|5836|5843.8|5837.8|5839.7|5833.7|20
1636478080000|2021-11-09 17:14:40|5841.2|5835.2|5838.7|5832.7|5841.2|5835.2|5835.2|5829.2|21
1636478090000|2021-11-09 17:14:50|5839.2|5833.2|5839.8|5833.8|5840.3|5834.3|5837.2|5831.2|8
1636478100000|2021-11-09 17:15:00|5840.3|5834.3|5839.8|5833.8|5843.1|5837.1|5839.7|5833.7|30
1636478110000|2021-11-09 17:15:10|5840.3|5834.3|5842.2|5836.2|5843.2|5837.2|5839.7|5833.7|5
1636478120000|2021-11-09 17:15:20|5842.1|5836.1|5842.2|5836.2|5842.7|5836.7|5839.8|5833.8|16
1636478130000|2021-11-09 17:15:30|5841.6|5835.6|5839.2|5833.2|5842.7|5836.7|5837.7|5831.7|13
1636478140000|2021-11-09 17:15:40|5840.1|5834.1|5844.7|5838.7|5845.2|5839.2|5839.7|5833.7|35
1636478150000|2021-11-09 17:15:50|5844.8|5838.8|5852.7|5846.7|5852.7|5846.7|5844.2|5838.2|18
1636478160000|2021-11-09 17:16:00|5852.6|5846.6|5858.8|5852.8|5859.3|5853.3|5852.6|5846.6|24
1636478170000|2021-11-09 17:16:10|5855.7|5849.7|5854.2|5848.2|5860.2|5854.2|5853.7|5847.7|135
1636478180000|2021-11-09 17:16:20|5853.7|5847.7|5848.7|5842.7|5854.1|5848.1|5848.6|5842.6|9
1636478190000|2021-11-09 17:16:30|5848.8|5842.8|5853.8|5847.8|5853.8|5847.8|5848.8|5842.8|13
1636478200000|2021-11-09 17:16:40|5854.3|5848.3|5850.2|5844.2|5854.4|5848.4|5850.2|5844.2|7
1636478210000|2021-11-09 17:16:50|5850|5844|5847.2|5841.2|5851.1|5845.1|5847.2|5841.2|12
1636478220000|2021-11-09 17:17:00|5848.2|5842.2|5849.9|5843.9|5851.3|5845.3|5845.2|5839.2|16
1636478230000|2021-11-09 17:17:10|5850|5844|5857.8|5851.8|5858.4|5852.4|5850|5844|24
1636478240000|2021-11-09 17:17:20|5857.9|5851.9|5850|5844|5857.9|5851.9|5849.9|5843.9|8
1636478250000|2021-11-09 17:17:30|5850.4|5844.4|5847.4|5841.4|5850.9|5844.9|5846|5840|10
1636478260000|2021-11-09 17:17:40|5846.9|5840.9|5844.9|5838.9|5847.4|5841.4|5844.4|5838.4|7
1636478270000|2021-11-09 17:17:50|5847.5|5841.5|5844.8|5838.8|5848|5842|5843.4|5837.4|10
1636478280000|2021-11-09 17:18:00|5844.3|5838.3|5841.4|5835.4|5844.3|5838.3|5840.9|5834.9|23
1636478290000|2021-11-09 17:18:10|5841.3|5835.3|5840.5|5834.5|5841.3|5835.3|5839.9|5833.9|13
1636478300000|2021-11-09 17:18:20|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.8|5833.8|4
1636478310000|2021-11-09 17:18:30|5839.8|5833.8|5837.6|5831.6|5840.4|5834.4|5837.6|5831.6|8
1636478320000|2021-11-09 17:18:40|5837.3|5831.3|5835.9|5829.9|5837.3|5831.3|5835.4|5829.4|48
1636478330000|2021-11-09 17:18:50|5835.8|5829.8|5837.4|5831.4|5838.4|5832.4|5835.8|5829.8|10
1636478340000|2021-11-09 17:19:00|5836.8|5830.8|5836.9|5830.9|5837.9|5831.9|5836.4|5830.4|5
1636478350000|2021-11-09 17:19:10|5835.3|5829.3|5839.4|5833.4|5840.4|5834.4|5834.4|5828.4|14
1636478360000|2021-11-09 17:19:20|5840.4|5834.4|5842.5|5836.5|5842.5|5836.5|5840.4|5834.4|7
1636478370000|2021-11-09 17:19:30|5842.4|5836.4|5842.9|5836.9|5846.3|5840.3|5842.4|5836.4|10
1636478380000|2021-11-09 17:19:40|5843|5837|5845.4|5839.4|5845.4|5839.4|5843|5837|4
1636478390000|2021-11-09 17:19:50|5845.3|5839.3|5842|5836|5845.3|5839.3|5839.4|5833.4|7
1636478400000|2021-11-09 17:20:00|5842.4|5836.4|5844.4|5838.4|5845.4|5839.4|5842.4|5836.4|5
1636478410000|2021-11-09 17:20:10|5844.5|5838.5|5850.4|5844.4|5850.9|5844.9|5844.4|5838.4|5
1636478420000|2021-11-09 17:20:20|5850.5|5844.5|5849.4|5843.4|5855.4|5849.4|5849.4|5843.4|39
1636478430000|2021-11-09 17:20:30|5847.4|5841.4|5845.4|5839.4|5851.6|5845.6|5844|5838|12
1636478440000|2021-11-09 17:20:40|5845.9|5839.9|5843.4|5837.4|5846.4|5840.4|5841.4|5835.4|5
1636478450000|2021-11-09 17:20:50|5841.4|5835.4|5837.3|5831.3|5842.7|5836.7|5836.3|5830.3|15
1636478460000|2021-11-09 17:21:00|5836.9|5830.9|5832.5|5826.5|5836.9|5830.9|5831.3|5825.3|59
1636478470000|2021-11-09 17:21:10|5832.4|5826.4|5832|5826|5832.5|5826.5|5831.9|5825.9|10
1636478480000|2021-11-09 17:21:20|5832.1|5826.1|5833.5|5827.5|5834.6|5828.6|5832.1|5826.1|16
1636478490000|2021-11-09 17:21:30|5833|5827|5839|5833|5840.5|5834.5|5832|5826|13
1636478500000|2021-11-09 17:21:40|5838.5|5832.5|5838.9|5832.9|5838.9|5832.9|5838.5|5832.5|0
1636478510000|2021-11-09 17:21:50|5839.4|5833.4|5838.1|5832.1|5843.1|5837.1|5838.1|5832.1|32
1636478520000|2021-11-09 17:22:00|5836.5|5830.5|5833.5|5827.5|5837|5831|5833.1|5827.1|7
1636478530000|2021-11-09 17:22:10|5833.1|5827.1|5837.6|5831.6|5838.6|5832.6|5833.1|5827.1|10
1636478540000|2021-11-09 17:22:20|5837.7|5831.7|5837.6|5831.6|5838.1|5832.1|5837.6|5831.6|3
1636478550000|2021-11-09 17:22:30|5837.1|5831.1|5834.5|5828.5|5837.1|5831.1|5833.1|5827.1|14
1636478560000|2021-11-09 17:22:40|5833.5|5827.5|5831.3|5825.3|5834.6|5828.6|5831.3|5825.3|56
1636478570000|2021-11-09 17:22:50|5830|5824|5830|5824|5830|5824|5830|5824|2
1636478580000|2021-11-09 17:23:00|5830.1|5824.1|5832.5|5826.5|5833.5|5827.5|5830|5824|12
1636478590000|2021-11-09 17:23:10|5832.8|5826.8|5833|5827|5833.5|5827.5|5832.5|5826.5|3
1636478600000|2021-11-09 17:23:20|5833.1|5827.1|5834.5|5828.5|5836|5830|5833.1|5827.1|18
1636478610000|2021-11-09 17:23:30|5834.4|5828.4|5836|5830|5838.6|5832.6|5834|5828|21
1636478620000|2021-11-09 17:23:40|5836.1|5830.1|5832.6|5826.6|5836.1|5830.1|5832.5|5826.5|9
1636478630000|2021-11-09 17:23:50|5832.5|5826.5|5831.3|5825.3|5835.1|5829.1|5831.3|5825.3|4
1636478640000|2021-11-09 17:24:00|5830.1|5824.1|5832.5|5826.5|5835.9|5829.9|5830.1|5824.1|21
1636478650000|2021-11-09 17:24:10|5833.5|5827.5|5840.8|5834.8|5843.5|5837.5|5831.8|5825.8|20
1636478660000|2021-11-09 17:24:20|5842.5|5836.5|5842.1|5836.1|5844.1|5838.1|5841.7|5835.7|12
1636478670000|2021-11-09 17:24:30|5842|5836|5840.7|5834.7|5842|5836|5840.1|5834.1|58
1636478680000|2021-11-09 17:24:40|5840.2|5834.2|5840.2|5834.2|5841.2|5835.2|5840.2|5834.2|7
1636478690000|2021-11-09 17:24:50|5839.6|5833.6|5843.6|5837.6|5844.2|5838.2|5839.6|5833.6|23
1636478700000|2021-11-09 17:25:00|5842.7|5836.7|5844.1|5838.1|5844.1|5838.1|5839.7|5833.7|13
1636478710000|2021-11-09 17:25:10|5844.2|5838.2|5843.1|5837.1|5844.2|5838.2|5843.1|5837.1|2
1636478720000|2021-11-09 17:25:20|5843|5837|5840.1|5834.1|5843|5837|5837.1|5831.1|16
1636478730000|2021-11-09 17:25:30|5837.6|5831.6|5841.8|5835.8|5843.1|5837.1|5837.6|5831.6|39
1636478740000|2021-11-09 17:25:40|5842.4|5836.4|5842.8|5836.8|5842.9|5836.9|5841.3|5835.3|46
1636478750000|2021-11-09 17:25:50|5842.3|5836.3|5843.4|5837.4|5843.9|5837.9|5841.3|5835.3|2
1636478760000|2021-11-09 17:26:00|5843.9|5837.9|5845.8|5839.8|5845.8|5839.8|5843.9|5837.9|15
1636478770000|2021-11-09 17:26:10|5846.8|5840.8|5847.7|5841.7|5850.8|5844.8|5846.8|5840.8|11
1636478780000|2021-11-09 17:26:20|5847.8|5841.8|5847.1|5841.1|5849.4|5843.4|5847.1|5841.1|12
1636478790000|2021-11-09 17:26:30|5846.5|5840.5|5844.8|5838.8|5846.6|5840.6|5844.8|5838.8|3
1636478800000|2021-11-09 17:26:40|5844.7|5838.7|5840.3|5834.3|5844.8|5838.8|5840.3|5834.3|7
1636478810000|2021-11-09 17:26:50|5839.8|5833.8|5838.8|5832.8|5839.8|5833.8|5837.5|5831.5|17
1636478820000|2021-11-09 17:27:00|5839.9|5833.9|5841.3|5835.3|5842.3|5836.3|5839.4|5833.4|10
1636478830000|2021-11-09 17:27:10|5842.3|5836.3|5843.3|5837.3|5843.9|5837.9|5842.3|5836.3|5
1636478840000|2021-11-09 17:27:20|5842.8|5836.8|5843.3|5837.3|5843.3|5837.3|5842.8|5836.8|4
1636478850000|2021-11-09 17:27:30|5843.4|5837.4|5845.8|5839.8|5845.8|5839.8|5843.4|5837.4|4
1636478860000|2021-11-09 17:27:40|5844.2|5838.2|5843.3|5837.3|5844.2|5838.2|5842.3|5836.3|9
1636478870000|2021-11-09 17:27:50|5842.8|5836.8|5839.8|5833.8|5842.8|5836.8|5839.8|5833.8|16
1636478880000|2021-11-09 17:28:00|5839.7|5833.7|5836.3|5830.3|5839.7|5833.7|5835.9|5829.9|14
1636478890000|2021-11-09 17:28:10|5836.2|5830.2|5832.3|5826.3|5836.2|5830.2|5829.3|5823.3|25
1636478900000|2021-11-09 17:28:20|5832.4|5826.4|5833.3|5827.3|5833.3|5827.3|5832.4|5826.4|1
1636478910000|2021-11-09 17:28:30|5833.7|5827.7|5834.7|5828.7|5834.7|5828.7|5833.7|5827.7|18
1636478920000|2021-11-09 17:28:40|5834.8|5828.8|5832.1|5826.1|5834.8|5828.8|5832.1|5826.1|14
1636478930000|2021-11-09 17:28:50|5832.2|5826.2|5831.1|5825.1|5832.6|5826.6|5831.1|5825.1|7
1636478940000|2021-11-09 17:29:00|5832.2|5826.2|5832.1|5826.1|5833.1|5827.1|5831.6|5825.6|9
1636478950000|2021-11-09 17:29:10|5832|5826|5833.5|5827.5|5833.8|5827.8|5832|5826|15
1636478960000|2021-11-09 17:29:20|5832.5|5826.5|5834.2|5828.2|5834.2|5828.2|5832.5|5826.5|7
1636478970000|2021-11-09 17:29:30|5833.7|5827.7|5834.7|5828.7|5835.1|5829.1|5833.6|5827.6|17
1636478980000|2021-11-09 17:29:40|5833.1|5827.1|5837.6|5831.6|5837.6|5831.6|5833.1|5827.1|13
1636478990000|2021-11-09 17:29:50|5837.2|5831.2|5835.2|5829.2|5837.2|5831.2|5835.1|5829.1|0
1636479000000|2021-11-09 17:30:00|5835.6|5829.6|5840.1|5834.1|5843.1|5837.1|5835.1|5829.1|20
1636479010000|2021-11-09 17:30:10|5839.6|5833.6|5838.7|5832.7|5839.6|5833.6|5838|5832|6
1636479020000|2021-11-09 17:30:20|5839.1|5833.1|5839.7|5833.7|5839.7|5833.7|5839.1|5833.1|0
1636479030000|2021-11-09 17:30:30|5840.7|5834.7|5841.1|5835.1|5843.5|5837.5|5840.7|5834.7|14
1636479040000|2021-11-09 17:30:40|5839.1|5833.1|5838.7|5832.7|5840.6|5834.6|5838.1|5832.1|10
1636479050000|2021-11-09 17:30:50|5839.1|5833.1|5840.7|5834.7|5840.7|5834.7|5839.1|5833.1|8
1636479060000|2021-11-09 17:31:00|5841.1|5835.1|5839.2|5833.2|5841.1|5835.1|5838.6|5832.6|6
1636479070000|2021-11-09 17:31:10|5839.1|5833.1|5836.1|5830.1|5839.1|5833.1|5836.1|5830.1|11
1636479080000|2021-11-09 17:31:20|5836|5830|5838.1|5832.1|5838.7|5832.7|5836|5830|10
1636479090000|2021-11-09 17:31:30|5840|5834|5841.9|5835.9|5842.6|5836.6|5840|5834|8
1636479100000|2021-11-09 17:31:40|5841.1|5835.1|5841.6|5835.6|5844.1|5838.1|5841.1|5835.1|18
1636479110000|2021-11-09 17:31:50|5842.1|5836.1|5841.6|5835.6|5842.1|5836.1|5841.6|5835.6|2
1636479120000|2021-11-09 17:32:00|5841|5835|5843.2|5837.2|5843.2|5837.2|5841|5835|11
1636479130000|2021-11-09 17:32:10|5843.7|5837.7|5843.6|5837.6|5843.7|5837.7|5843.1|5837.1|5
1636479140000|2021-11-09 17:32:20|5843.5|5837.5|5838.1|5832.1|5843.5|5837.5|5837.6|5831.6|34
1636479150000|2021-11-09 17:32:30|5837.6|5831.6|5835.1|5829.1|5837.6|5831.6|5834.1|5828.1|21
1636479160000|2021-11-09 17:32:40|5834.9|5828.9|5835.1|5829.1|5835.6|5829.6|5834.1|5828.1|12
1636479170000|2021-11-09 17:32:50|5834.6|5828.6|5833.6|5827.6|5834.6|5828.6|5832.6|5826.6|6
1636479180000|2021-11-09 17:33:00|5833.7|5827.7|5831.1|5825.1|5833.7|5827.7|5830.1|5824.1|26
1636479190000|2021-11-09 17:33:10|5831.2|5825.2|5833.1|5827.1|5833.6|5827.6|5831.1|5825.1|10
1636479200000|2021-11-09 17:33:20|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.6|5825.6|11
1636479210000|2021-11-09 17:33:30|5833.1|5827.1|5834.1|5828.1|5834.2|5828.2|5832.6|5826.6|4
1636479220000|2021-11-09 17:33:40|5833.1|5827.1|5830.6|5824.6|5833.1|5827.1|5830.1|5824.1|4
1636479230000|2021-11-09 17:33:50|5830.1|5824.1|5825.1|5819.1|5830.1|5824.1|5823.1|5817.1|37
1636479240000|2021-11-09 17:34:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5823.1|5817.1|40
1636479250000|2021-11-09 17:34:10|5825|5819|5824.1|5818.1|5825.1|5819.1|5824.1|5818.1|6
1636479260000|2021-11-09 17:34:20|5827.1|5821.1|5824.7|5818.7|5827.6|5821.6|5824.6|5818.6|50
1636479270000|2021-11-09 17:34:30|5825.1|5819.1|5826.6|5820.6|5827.7|5821.7|5825.1|5819.1|6
1636479280000|2021-11-09 17:34:40|5826.1|5820.1|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1636479290000|2021-11-09 17:34:50|5826.6|5820.6|5827.1|5821.1|5827.7|5821.7|5826.6|5820.6|6
1636479300000|2021-11-09 17:35:00|5827.2|5821.2|5830.2|5824.2|5830.2|5824.2|5827.2|5821.2|43
1636479310000|2021-11-09 17:35:10|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5829.6|5823.6|4
1636479320000|2021-11-09 17:35:20|5830.2|5824.2|5826.6|5820.6|5830.6|5824.6|5826.6|5820.6|11
1636479330000|2021-11-09 17:35:30|5827.5|5821.5|5828.1|5822.1|5828.1|5822.1|5825.6|5819.6|25
1636479340000|2021-11-09 17:35:40|5828.7|5822.7|5822.6|5816.6|5828.7|5822.7|5822.6|5816.6|4
1636479350000|2021-11-09 17:35:50|5818.7|5812.7|5820.6|5814.6|5822.1|5816.1|5818.6|5812.6|41
1636479360000|2021-11-09 17:36:00|5821.1|5815.1|5820.1|5814.1|5821.1|5815.1|5818.6|5812.6|10
1636479370000|2021-11-09 17:36:10|5821.6|5815.6|5825.1|5819.1|5825.1|5819.1|5821.1|5815.1|11
1636479380000|2021-11-09 17:36:20|5825.2|5819.2|5832.1|5826.1|5832.1|5826.1|5825.2|5819.2|23
1636479390000|2021-11-09 17:36:30|5832.6|5826.6|5829.1|5823.1|5833.1|5827.1|5828.1|5822.1|28
1636479400000|2021-11-09 17:36:40|5828.6|5822.6|5829.1|5823.1|5829.1|5823.1|5827.1|5821.1|4
1636479410000|2021-11-09 17:36:50|5829.6|5823.6|5829|5823|5829.6|5823.6|5826.1|5820.1|57
1636479420000|2021-11-09 17:37:00|5829.1|5823.1|5828.1|5822.1|5831.1|5825.1|5828.1|5822.1|6
1636479430000|2021-11-09 17:37:10|5828|5822|5827.6|5821.6|5828.1|5822.1|5827.1|5821.1|7
1636479440000|2021-11-09 17:37:20|5827.7|5821.7|5826.1|5820.1|5827.7|5821.7|5826.1|5820.1|8
1636479450000|2021-11-09 17:37:30|5826.2|5820.2|5824.6|5818.6|5826.7|5820.7|5824.6|5818.6|11
1636479460000|2021-11-09 17:37:40|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5824.6|5818.6|7
1636479470000|2021-11-09 17:37:50|5820.7|5814.7|5821.1|5815.1|5821.1|5815.1|5820.7|5814.7|36
1636479480000|2021-11-09 17:38:00|5821.7|5815.7|5818.6|5812.6|5821.7|5815.7|5817.6|5811.6|27
1636479490000|2021-11-09 17:38:10|5819.1|5813.1|5822.1|5816.1|5822.1|5816.1|5818.1|5812.1|9
1636479500000|2021-11-09 17:38:20|5823.1|5817.1|5820.1|5814.1|5823.1|5817.1|5820.1|5814.1|4
1636479510000|2021-11-09 17:38:30|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.1|5814.1|3
1636479520000|2021-11-09 17:38:40|5820.7|5814.7|5817.6|5811.6|5820.7|5814.7|5817.6|5811.6|2
1636479530000|2021-11-09 17:38:50|5818.1|5812.1|5819.6|5813.6|5819.6|5813.6|5817.6|5811.6|41
1636479540000|2021-11-09 17:39:00|5820.1|5814.1|5820.7|5814.7|5821.1|5815.1|5819.6|5813.6|8
1636479550000|2021-11-09 17:39:10|5821.2|5815.2|5822.1|5816.1|5822.7|5816.7|5821.2|5815.2|13
1636479560000|2021-11-09 17:39:20|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|2
1636479570000|2021-11-09 17:39:30|5819.1|5813.1|5818.1|5812.1|5819.1|5813.1|5818.1|5812.1|9
1636479580000|2021-11-09 17:39:40|5817.6|5811.6|5820.1|5814.1|5820.6|5814.6|5817.6|5811.6|6
1636479590000|2021-11-09 17:39:50|5820|5814|5820.6|5814.6|5820.6|5814.6|5819.6|5813.6|3
1636479600000|2021-11-09 17:40:00|5820.2|5814.2|5819.1|5813.1|5820.2|5814.2|5819|5813|8
1636479610000|2021-11-09 17:40:10|5819.6|5813.6|5818.1|5812.1|5820.1|5814.1|5818.1|5812.1|2
1636479620000|2021-11-09 17:40:20|5819|5813|5817.7|5811.7|5820.1|5814.1|5817.6|5811.6|12
1636479630000|2021-11-09 17:40:30|5817.6|5811.6|5817.7|5811.7|5817.7|5811.7|5817.6|5811.6|4
1636479640000|2021-11-09 17:40:40|5818.2|5812.2|5820.6|5814.6|5820.6|5814.6|5817.7|5811.7|3
1636479650000|2021-11-09 17:40:50|5821.1|5815.1|5822.1|5816.1|5822.6|5816.6|5821.1|5815.1|2
1636479660000|2021-11-09 17:41:00|5822.6|5816.6|5822.1|5816.1|5822.6|5816.6|5822.1|5816.1|1
1636479670000|2021-11-09 17:41:10|5820.6|5814.6|5825.2|5819.2|5825.2|5819.2|5820.6|5814.6|11
1636479680000|2021-11-09 17:41:20|5826.1|5820.1|5829.1|5823.1|5829.1|5823.1|5826.1|5820.1|12
1636479690000|2021-11-09 17:41:30|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5827.1|5821.1|13
1636479700000|2021-11-09 17:41:40|5829.6|5823.6|5830.1|5824.1|5831.1|5825.1|5829.6|5823.6|19
1636479710000|2021-11-09 17:41:50|5829.8|5823.8|5830.5|5824.5|5830.6|5824.6|5829.6|5823.6|12
1636479720000|2021-11-09 17:42:00|5830.1|5824.1|5833.1|5827.1|5833.1|5827.1|5830.1|5824.1|7
1636479730000|2021-11-09 17:42:10|5833.2|5827.2|5830.1|5824.1|5833.2|5827.2|5830.1|5824.1|9
1636479740000|2021-11-09 17:42:20|5830.6|5824.6|5833.6|5827.6|5833.6|5827.6|5830.6|5824.6|8
1636479750000|2021-11-09 17:42:30|5833.5|5827.5|5831.1|5825.1|5833.5|5827.5|5831.1|5825.1|11
1636479760000|2021-11-09 17:42:40|5830.1|5824.1|5828.6|5822.6|5830.1|5824.1|5828.6|5822.6|2
1636479770000|2021-11-09 17:42:50|5828.2|5822.2|5829.6|5823.6|5829.6|5823.6|5827.1|5821.1|6
1636479780000|2021-11-09 17:43:00|5829.8|5823.8|5827.6|5821.6|5831.1|5825.1|5827.6|5821.6|15
1636479790000|2021-11-09 17:43:10|5828.3|5822.3|5827.1|5821.1|5830.1|5824.1|5827.1|5821.1|6
1636479800000|2021-11-09 17:43:20|5826.6|5820.6|5824.6|5818.6|5827.1|5821.1|5824.6|5818.6|6
1636479810000|2021-11-09 17:43:30|5827.1|5821.1|5820|5814|5827.1|5821.1|5820|5814|24
1636479820000|2021-11-09 17:43:40|5821.6|5815.6|5823.1|5817.1|5823.1|5817.1|5821.6|5815.6|7
1636479830000|2021-11-09 17:43:50|5823|5817|5823.1|5817.1|5824.1|5818.1|5822.5|5816.5|12
1636479840000|2021-11-09 17:44:00|5823|5817|5820.6|5814.6|5823.5|5817.5|5819.4|5813.4|20
1636479850000|2021-11-09 17:44:10|5820.7|5814.7|5822.6|5816.6|5822.7|5816.7|5820.7|5814.7|14
1636479860000|2021-11-09 17:44:20|5823.1|5817.1|5822|5816|5823.1|5817.1|5822|5816|3
1636479870000|2021-11-09 17:44:30|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5820.6|5814.6|11
1636479880000|2021-11-09 17:44:40|5821|5815|5821.1|5815.1|5821.1|5815.1|5821|5815|2
1636479890000|2021-11-09 17:44:50|5821.2|5815.2|5821.1|5815.1|5821.2|5815.2|5821|5815|3
1636479900000|2021-11-09 17:45:00|5823.1|5817.1|5828.1|5822.1|5829.1|5823.1|5823.1|5817.1|11
1636479910000|2021-11-09 17:45:10|5828|5822|5827.5|5821.5|5828.1|5822.1|5827|5821|2
1636479920000|2021-11-09 17:45:20|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|2
1636479930000|2021-11-09 17:45:30|5828.1|5822.1|5829.1|5823.1|5829.1|5823.1|5827.6|5821.6|16
1636479940000|2021-11-09 17:45:40|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|2
1636479950000|2021-11-09 17:45:50|5827.1|5821.1|5829.1|5823.1|5829.6|5823.6|5827.1|5821.1|8
1636479960000|2021-11-09 17:46:00|5829.6|5823.6|5830.1|5824.1|5832.1|5826.1|5829.1|5823.1|10
1636479970000|2021-11-09 17:46:10|5829.1|5823.1|5830.1|5824.1|5830.1|5824.1|5829.1|5823.1|5
1636479980000|2021-11-09 17:46:20|5830.6|5824.6|5830.1|5824.1|5833.1|5827.1|5830.1|5824.1|29
1636479990000|2021-11-09 17:46:30|5830.2|5824.2|5832.6|5826.6|5832.6|5826.6|5830.2|5824.2|4
1636480000000|2021-11-09 17:46:40|5833.1|5827.1|5832.2|5826.2|5833.6|5827.6|5832.2|5826.2|7
1636480010000|2021-11-09 17:46:50|5832.1|5826.1|5834.1|5828.1|5834.6|5828.6|5832.1|5826.1|4
1636480020000|2021-11-09 17:47:00|5834.5|5828.5|5834.6|5828.6|5835.6|5829.6|5834.5|5828.5|18
1636480030000|2021-11-09 17:47:10|5834.5|5828.5|5833.1|5827.1|5834.5|5828.5|5832.6|5826.6|13
1636480040000|2021-11-09 17:47:20|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|2
1636480050000|2021-11-09 17:47:30|5833.2|5827.2|5834.7|5828.7|5834.7|5828.7|5833.1|5827.1|10
1636480060000|2021-11-09 17:47:40|5835.1|5829.1|5835.5|5829.5|5835.6|5829.6|5835.1|5829.1|4
1636480070000|2021-11-09 17:47:50|5835.7|5829.7|5832.1|5826.1|5836.5|5830.5|5831.6|5825.6|10
1636480080000|2021-11-09 17:48:00|5831.6|5825.6|5829.1|5823.1|5831.6|5825.6|5829.1|5823.1|7
1636480090000|2021-11-09 17:48:10|5829.6|5823.6|5827.6|5821.6|5829.6|5823.6|5827.6|5821.6|6
1636480100000|2021-11-09 17:48:20|5826.7|5820.7|5826.1|5820.1|5827.7|5821.7|5826.1|5820.1|8
1636480110000|2021-11-09 17:48:30|5825.6|5819.6|5827.1|5821.1|5827.1|5821.1|5825.1|5819.1|5
1636480120000|2021-11-09 17:48:40|5827.6|5821.6|5827.7|5821.7|5828.2|5822.2|5827.6|5821.6|34
1636480130000|2021-11-09 17:48:50|5827.8|5821.8|5827.6|5821.6|5827.8|5821.8|5827.6|5821.6|2
1636480140000|2021-11-09 17:49:00|5827.7|5821.7|5824.1|5818.1|5827.7|5821.7|5822.1|5816.1|21
1636480150000|2021-11-09 17:49:10|5824.2|5818.2|5826|5820|5826.6|5820.6|5824.2|5818.2|6
1636480160000|2021-11-09 17:49:20|5825.5|5819.5|5825.1|5819.1|5825.6|5819.6|5824.1|5818.1|8
1636480170000|2021-11-09 17:49:30|5824.6|5818.6|5823.1|5817.1|5824.6|5818.6|5822.6|5816.6|6
1636480180000|2021-11-09 17:49:40|5823.6|5817.6|5822.1|5816.1|5823.6|5817.6|5821.1|5815.1|11
1636480190000|2021-11-09 17:49:50|5822|5816|5820.6|5814.6|5822.1|5816.1|5820.6|5814.6|8
1636480200000|2021-11-09 17:50:00|5821.1|5815.1|5822.8|5816.8|5822.8|5816.8|5820.3|5814.3|343
1636480210000|2021-11-09 17:50:10|5823.3|5817.3|5822.8|5816.8|5824.8|5818.8|5822.3|5816.3|12
1636480220000|2021-11-09 17:50:20|5821.8|5815.8|5822.3|5816.3|5822.8|5816.8|5821.8|5815.8|4
1636480230000|2021-11-09 17:50:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|2
1636480240000|2021-11-09 17:50:40|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.3|5818.3|9
1636480250000|2021-11-09 17:50:50|5823.8|5817.8|5824.7|5818.7|5824.7|5818.7|5823.8|5817.8|7
1636480260000|2021-11-09 17:51:00|5824.2|5818.2|5817.8|5811.8|5824.2|5818.2|5816.8|5810.8|10
1636480270000|2021-11-09 17:51:10|5818.2|5812.2|5819.3|5813.3|5819.8|5813.8|5817.8|5811.8|12
1636480280000|2021-11-09 17:51:20|5820.3|5814.3|5820.8|5814.8|5820.8|5814.8|5819.8|5813.8|6
1636480290000|2021-11-09 17:51:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|19
1636480300000|2021-11-09 17:51:40|5820.3|5814.3|5821.8|5815.8|5822.3|5816.3|5819.4|5813.4|37
1636480310000|2021-11-09 17:51:50|5822.3|5816.3|5822.8|5816.8|5823.3|5817.3|5821.8|5815.8|5
1636480320000|2021-11-09 17:52:00|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|4
1636480330000|2021-11-09 17:52:10|5822.8|5816.8|5822.3|5816.3|5825.8|5819.8|5821.8|5815.8|10
1636480340000|2021-11-09 17:52:20|5822.8|5816.8|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|2
1636480350000|2021-11-09 17:52:30|5822.3|5816.3|5825.3|5819.3|5825.3|5819.3|5822.3|5816.3|3
1636480360000|2021-11-09 17:52:40|5826.3|5820.3|5825.4|5819.4|5826.3|5820.3|5825.4|5819.4|7
1636480370000|2021-11-09 17:52:50|||||||||2
1636480380000|2021-11-09 17:53:00|||||||||10
1636480390000|2021-11-09 17:53:10|5827|5821|5827|5821|5827|5821|5827|5821|3
1636480400000|2021-11-09 17:53:20|5826.4|5820.4|5826|5820|5826.4|5820.4|5825.5|5819.5|2
1636480410000|2021-11-09 17:53:30|5825.9|5819.9|5825.4|5819.4|5826|5820|5825.4|5819.4|13
1636480420000|2021-11-09 17:53:40|5825|5819|5824.9|5818.9|5825.4|5819.4|5824.9|5818.9|0
1636480430000|2021-11-09 17:53:50|5825.4|5819.4|5823|5817|5825.4|5819.4|5823|5817|4
1636480440000|2021-11-09 17:54:00|5823.9|5817.9|5821.4|5815.4|5823.9|5817.9|5819.5|5813.5|14
1636480450000|2021-11-09 17:54:10|5821.3|5815.3|5819|5813|5821.3|5815.3|5818.3|5812.3|14
1636480460000|2021-11-09 17:54:20|5820.4|5814.4|5820.4|5814.4|5820.9|5814.9|5819|5813|5
1636480470000|2021-11-09 17:54:30|5820.8|5814.8|5820.3|5814.3|5820.8|5814.8|5819.5|5813.5|0
1636480480000|2021-11-09 17:54:40|5819.9|5813.9|5819.4|5813.4|5820.4|5814.4|5819.4|5813.4|9
1636480490000|2021-11-09 17:54:50|5819.5|5813.5|5819.9|5813.9|5820.4|5814.4|5819.5|5813.5|0
1636480500000|2021-11-09 17:55:00|5820|5814|5822.8|5816.8|5823.3|5817.3|5820|5814|26
1636480510000|2021-11-09 17:55:10|5823.7|5817.7|5823.7|5817.7|5823.8|5817.8|5823.7|5817.7|9
1636480520000|2021-11-09 17:55:20|||||||||2
1636480530000|2021-11-09 17:55:30|5823.3|5817.3|5824.8|5818.8|5824.8|5818.8|5823.3|5817.3|2
1636480540000|2021-11-09 17:55:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1636480550000|2021-11-09 17:55:50|5823.8|5817.8|5823.8|5817.8|5824.3|5818.3|5823.3|5817.3|11
1636480560000|2021-11-09 17:56:00|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1636480570000|2021-11-09 17:56:10|5823.8|5817.8|5825.8|5819.8|5825.8|5819.8|5823.8|5817.8|5
1636480580000|2021-11-09 17:56:20|5825.3|5819.3|5822.8|5816.8|5825.8|5819.8|5822.8|5816.8|9
1636480590000|2021-11-09 17:56:30|5823.3|5817.3|5824.8|5818.8|5824.8|5818.8|5823.3|5817.3|6
1636480600000|2021-11-09 17:56:40|5825.2|5819.2|5825.8|5819.8|5825.8|5819.8|5824.8|5818.8|13
1636480610000|2021-11-09 17:56:50|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|3
1636480620000|2021-11-09 17:57:00|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|4
1636480630000|2021-11-09 17:57:10|5826.9|5820.9|5828.8|5822.8|5828.8|5822.8|5826.9|5820.9|8
1636480640000|2021-11-09 17:57:20|||||||||1
1636480650000|2021-11-09 17:57:30|5829.8|5823.8|5830.8|5824.8|5830.8|5824.8|5829.8|5823.8|4
1636480660000|2021-11-09 17:57:40|5829.8|5823.8|5830.3|5824.3|5830.3|5824.3|5829.3|5823.3|7
1636480670000|2021-11-09 17:57:50|5828.3|5822.3|5827.3|5821.3|5828.3|5822.3|5826.8|5820.8|5
1636480680000|2021-11-09 17:58:00|5827.2|5821.2|5827.8|5821.8|5828.3|5822.3|5825.8|5819.8|6
1636480690000|2021-11-09 17:58:10|5827.3|5821.3|5829.3|5823.3|5829.3|5823.3|5827.3|5821.3|15
1636480700000|2021-11-09 17:58:20|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|3
1636480710000|2021-11-09 17:58:30|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636480720000|2021-11-09 17:58:40|5829.8|5823.8|5830.8|5824.8|5830.9|5824.9|5829.8|5823.8|8
1636480730000|2021-11-09 17:58:50|5829.8|5823.8|5830.3|5824.3|5830.3|5824.3|5829.3|5823.3|3
1636480740000|2021-11-09 17:59:00|5829.8|5823.8|5828.8|5822.8|5829.8|5823.8|5828.8|5822.8|1
1636480750000|2021-11-09 17:59:10|5826.3|5820.3|5824.8|5818.8|5826.3|5820.3|5823.3|5817.3|36
1636480760000|2021-11-09 17:59:20|5825.3|5819.3|5824.7|5818.7|5826.3|5820.3|5824.7|5818.7|16
1636480770000|2021-11-09 17:59:30|5824.2|5818.2|5825.3|5819.3|5825.3|5819.3|5824.2|5818.2|1
1636480780000|2021-11-09 17:59:40|5825.4|5819.4|5823.3|5817.3|5826.8|5820.8|5823.3|5817.3|18
1636480790000|2021-11-09 17:59:50|5823.8|5817.8|5822.8|5816.8|5823.8|5817.8|5822.8|5816.8|1
1636480800000|2021-11-09 18:00:00|5823.3|5817.3|5822.3|5816.3|5823.3|5817.3|5821.3|5815.3|7
1636480810000|2021-11-09 18:00:10|5821.8|5815.8|5821.8|5815.8|5822.8|5816.8|5821.3|5815.3|3
1636480820000|2021-11-09 18:00:20|5821.3|5815.3|5821.3|5815.3|5821.8|5815.8|5820.8|5814.8|19
1636480830000|2021-11-09 18:00:30|5820.8|5814.8|5821.8|5815.8|5821.8|5815.8|5820.8|5814.8|4
1636480840000|2021-11-09 18:00:40|5821.3|5815.3|5818.3|5812.3|5821.7|5815.7|5818.3|5812.3|21
1636480850000|2021-11-09 18:00:50|5817.8|5811.8|5817.3|5811.3|5818.3|5812.3|5816.8|5810.8|30
1636480860000|2021-11-09 18:01:00|5818.3|5812.3|5813.3|5807.3|5820.3|5814.3|5813.3|5807.3|33
1636480870000|2021-11-09 18:01:10|5813.2|5807.2|5812.8|5806.8|5813.8|5807.8|5811.8|5805.8|18
1636480880000|2021-11-09 18:01:20|5812.3|5806.3|5814.3|5808.3|5814.3|5808.3|5812.3|5806.3|7
1636480890000|2021-11-09 18:01:30|5813.8|5807.8|5815.3|5809.3|5815.3|5809.3|5813.8|5807.8|0
1636480900000|2021-11-09 18:01:40|5815.2|5809.2|5813.8|5807.8|5815.3|5809.3|5813.8|5807.8|5
1636480910000|2021-11-09 18:01:50|5814.3|5808.3|5815.3|5809.3|5815.3|5809.3|5814.3|5808.3|2
1636480920000|2021-11-09 18:02:00|5815.2|5809.2|5816.5|5810.5|5816.5|5810.5|5814.3|5808.3|6
1636480930000|2021-11-09 18:02:10|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|3
1636480940000|2021-11-09 18:02:20|5820.8|5814.8|5819.3|5813.3|5820.8|5814.8|5819.3|5813.3|5
1636480950000|2021-11-09 18:02:30|5820.8|5814.8|5822.7|5816.7|5822.8|5816.8|5820.8|5814.8|5
1636480960000|2021-11-09 18:02:40|5821.3|5815.3|5822.8|5816.8|5822.8|5816.8|5821.3|5815.3|0
1636480970000|2021-11-09 18:02:50|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1636480980000|2021-11-09 18:03:00|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|4
1636480990000|2021-11-09 18:03:10|5825.8|5819.8|5826.3|5820.3|5826.3|5820.3|5824.8|5818.8|2
1636481000000|2021-11-09 18:03:20|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|9
1636481010000|2021-11-09 18:03:30|5826.8|5820.8|5824.3|5818.3|5826.8|5820.8|5824.3|5818.3|1
1636481020000|2021-11-09 18:03:40|5827.3|5821.3|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|115
1636481030000|2021-11-09 18:03:50|5826.1|5820.1|5826.6|5820.6|5826.6|5820.6|5826.1|5820.1|41
1636481040000|2021-11-09 18:04:00|5826.7|5820.7|5826.6|5820.6|5827.1|5821.1|5826.1|5820.1|59
1636481050000|2021-11-09 18:04:10|5827.2|5821.2|5827.7|5821.7|5827.7|5821.7|5827.2|5821.2|2
1636481060000|2021-11-09 18:04:20|5827.6|5821.6|5828.6|5822.6|5828.7|5822.7|5827.6|5821.6|29
1636481070000|2021-11-09 18:04:30|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|6
1636481080000|2021-11-09 18:04:40|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|3
1636481090000|2021-11-09 18:04:50|5825.1|5819.1|5823.6|5817.6|5825.1|5819.1|5823.1|5817.1|2
1636481100000|2021-11-09 18:05:00|5824.1|5818.1|5824.7|5818.7|5824.7|5818.7|5823.6|5817.6|23
1636481110000|2021-11-09 18:05:10|||||||||64
1636481120000|2021-11-09 18:05:20|5824.5|5818.5|5823.7|5817.7|5824.5|5818.5|5822.6|5816.6|6
1636481130000|2021-11-09 18:05:30|5823.6|5817.6|5823.1|5817.1|5823.6|5817.6|5823.1|5817.1|1
1636481140000|2021-11-09 18:05:40|5822.6|5816.6|5822.2|5816.2|5822.7|5816.7|5822.1|5816.1|10
1636481150000|2021-11-09 18:05:50|5822.1|5816.1|5822.7|5816.7|5822.7|5816.7|5822.1|5816.1|1
1636481160000|2021-11-09 18:06:00|5827.5|5821.5|5824.6|5818.6|5827.5|5821.5|5824.6|5818.6|27
1636481170000|2021-11-09 18:06:10|5824.5|5818.5|5823.6|5817.6|5824.5|5818.5|5822.6|5816.6|3
1636481180000|2021-11-09 18:06:20|5823.1|5817.1|5822|5816|5823.7|5817.7|5821.7|5815.7|1
1636481190000|2021-11-09 18:06:30|5821.6|5815.6|5822.1|5816.1|5822.6|5816.6|5820.5|5814.5|3
1636481200000|2021-11-09 18:06:40|5823.1|5817.1|5822.1|5816.1|5823.1|5817.1|5822.1|5816.1|6
1636481210000|2021-11-09 18:06:50|5821.6|5815.6|5818.9|5812.9|5822.1|5816.1|5818.9|5812.9|350
1636481220000|2021-11-09 18:07:00|5819.1|5813.1|5818.9|5812.9|5820.9|5814.9|5818.9|5812.9|37
1636481230000|2021-11-09 18:07:10|5819.5|5813.5|5821.5|5815.5|5821.9|5815.9|5819.5|5813.5|4
1636481240000|2021-11-09 18:07:20|5821.4|5815.4|5821.5|5815.5|5821.5|5815.5|5821.4|5815.4|0
1636481250000|2021-11-09 18:07:30|5822|5816|5821.5|5815.5|5822|5816|5821.5|5815.5|3
1636481260000|2021-11-09 18:07:40|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|1
1636481270000|2021-11-09 18:07:50|5823|5817|5823.5|5817.5|5823.5|5817.5|5823|5817|2
1636481280000|2021-11-09 18:08:00|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1636481290000|2021-11-09 18:08:10|5823|5817|5821.9|5815.9|5823|5817|5821.4|5815.4|9
1636481300000|2021-11-09 18:08:20|5822.5|5816.5|5822.9|5816.9|5822.9|5816.9|5822.4|5816.4|0
1636481310000|2021-11-09 18:08:30|5822.4|5816.4|5819.9|5813.9|5822.4|5816.4|5819.9|5813.9|8
1636481320000|2021-11-09 18:08:40|5820.4|5814.4|5820.9|5814.9|5820.9|5814.9|5820.4|5814.4|1
1636481330000|2021-11-09 18:08:50|5821|5815|5820.9|5814.9|5821|5815|5820.9|5814.9|0
1636481340000|2021-11-09 18:09:00|5820.4|5814.4|5821.4|5815.4|5821.9|5815.9|5820.4|5814.4|3
1636481350000|2021-11-09 18:09:10|5822.3|5816.3|5822.4|5816.4|5822.4|5816.4|5821.9|5815.9|3
1636481360000|2021-11-09 18:09:20|5821.9|5815.9|5823|5817|5823.5|5817.5|5821.9|5815.9|2
1636481370000|2021-11-09 18:09:30|5822.9|5816.9|5823.9|5817.9|5823.9|5817.9|5822.9|5816.9|3
1636481380000|2021-11-09 18:09:40|5825.5|5819.5|5827.9|5821.9|5827.9|5821.9|5825.5|5819.5|4
1636481390000|2021-11-09 18:09:50|5827.8|5821.8|5827.4|5821.4|5827.8|5821.8|5826.9|5820.9|3
1636481400000|2021-11-09 18:10:00|5827.3|5821.3|5826.9|5820.9|5827.3|5821.3|5826.9|5820.9|0
1636481410000|2021-11-09 18:10:10|5827.9|5821.9|5827.9|5821.9|5828.5|5822.5|5827.4|5821.4|21
1636481420000|2021-11-09 18:10:20|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|6
1636481430000|2021-11-09 18:10:30|5827|5821|5829.9|5823.9|5830.3|5824.3|5827|5821|19
1636481440000|2021-11-09 18:10:40|5829|5823|5828.5|5822.5|5829|5823|5828.4|5822.4|1
1636481450000|2021-11-09 18:10:50|5828.4|5822.4|5828.5|5822.5|5828.5|5822.5|5828.4|5822.4|2
1636481460000|2021-11-09 18:11:00|5828.1|5822.1|5828.4|5822.4|5828.5|5822.5|5827.9|5821.9|1
1636481470000|2021-11-09 18:11:10|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|3
1636481480000|2021-11-09 18:11:20|||||||||2
1636481510000|2021-11-09 18:11:50|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|2
1636481520000|2021-11-09 18:12:00|5827.5|5821.5|5827|5821|5827.8|5821.8|5826.9|5820.9|0
1636481530000|2021-11-09 18:12:10|5827.1|5821.1|5826.4|5820.4|5827.9|5821.9|5826.4|5820.4|8
1636481540000|2021-11-09 18:12:20|5826|5820|5823.4|5817.4|5826|5820|5823.4|5817.4|6
1636481550000|2021-11-09 18:12:30|||||||||3
1636481560000|2021-11-09 18:12:40|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|8
1636481570000|2021-11-09 18:12:50|5824|5818|5823.9|5817.9|5824|5818|5823.9|5817.9|0
1636481580000|2021-11-09 18:13:00|5823.6|5817.6|5826.9|5820.9|5826.9|5820.9|5823.6|5817.6|25
1636481590000|2021-11-09 18:13:10|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5826|5820|2
1636481600000|2021-11-09 18:13:20|5826.5|5820.5|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|6
1636481610000|2021-11-09 18:13:30|5826.5|5820.5|5829|5823|5829|5823|5826.5|5820.5|6
1636481620000|2021-11-09 18:13:40|5828.6|5822.6|5828.4|5822.4|5828.6|5822.6|5828.4|5822.4|0
1636481630000|2021-11-09 18:13:50|5828|5822|5827.9|5821.9|5828|5822|5827.4|5821.4|3
1636481640000|2021-11-09 18:14:00|5828|5822|5826.9|5820.9|5828.5|5822.5|5826.9|5820.9|6
1636481650000|2021-11-09 18:14:10|||||||||3
1636481660000|2021-11-09 18:14:20|5827.4|5821.4|5830|5824|5830|5824|5827.4|5821.4|12
1636481670000|2021-11-09 18:14:30|5830.9|5824.9|5834|5828|5834|5828|5830.9|5824.9|19
1636481680000|2021-11-09 18:14:40|5833.9|5827.9|5833.9|5827.9|5834.5|5828.5|5833.9|5827.9|4
1636481690000|2021-11-09 18:14:50|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|10
1636481700000|2021-11-09 18:15:00|5834|5828|5833.9|5827.9|5834.5|5828.5|5833.9|5827.9|2
1636481710000|2021-11-09 18:15:10|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|4
1636481720000|2021-11-09 18:15:20|5834.4|5828.4|5832.5|5826.5|5834.4|5828.4|5831.9|5825.9|2
1636481730000|2021-11-09 18:15:30|5832.4|5826.4|5836.5|5830.5|5836.5|5830.5|5831.9|5825.9|57
1636481740000|2021-11-09 18:15:40|5837|5831|5837.9|5831.9|5838.5|5832.5|5837|5831|12
1636481750000|2021-11-09 18:15:50|5837.8|5831.8|5839.5|5833.5|5840|5834|5836.6|5830.6|10
1636481760000|2021-11-09 18:16:00|5838.9|5832.9|5838.9|5832.9|5839.5|5833.5|5838.9|5832.9|14
1636481770000|2021-11-09 18:16:10|5838.8|5832.8|5837.9|5831.9|5838.8|5832.8|5837.9|5831.9|9
1636481780000|2021-11-09 18:16:20|5838|5832|5840.4|5834.4|5840.5|5834.5|5838|5832|3
1636481790000|2021-11-09 18:16:30|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5839.9|5833.9|3
1636481800000|2021-11-09 18:16:40|5840.9|5834.9|5839|5833|5840.9|5834.9|5838.4|5832.4|9
1636481810000|2021-11-09 18:16:50|5839.9|5833.9|5839.3|5833.3|5840.9|5834.9|5838.4|5832.4|3
1636481820000|2021-11-09 18:17:00|5838.5|5832.5|5837.9|5831.9|5838.5|5832.5|5837|5831|0
1636481830000|2021-11-09 18:17:10|5837.8|5831.8|5838.4|5832.4|5838.4|5832.4|5837|5831|1
1636481840000|2021-11-09 18:17:20|5837.9|5831.9|5837.9|5831.9|5838.3|5832.3|5837.9|5831.9|2
1636481850000|2021-11-09 18:17:30|5836.9|5830.9|5838.4|5832.4|5838.4|5832.4|5836.9|5830.9|12
1636481860000|2021-11-09 18:17:40|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|2
1636481870000|2021-11-09 18:17:50|5837|5831|5836.9|5830.9|5837|5831|5836.9|5830.9|1
1636481880000|2021-11-09 18:18:00|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|17
1636481890000|2021-11-09 18:18:10|5837|5831|5835.5|5829.5|5837|5831|5835.4|5829.4|9
1636481900000|2021-11-09 18:18:20|5836|5830|5835.5|5829.5|5836|5830|5835.4|5829.4|2
1636481910000|2021-11-09 18:18:30|5835.8|5829.8|5834.9|5828.9|5835.8|5829.8|5834.9|5828.9|1
1636481920000|2021-11-09 18:18:40|5835|5829|5835.4|5829.4|5835.4|5829.4|5835|5829|0
1636481930000|2021-11-09 18:18:50|5835.5|5829.5|5835.9|5829.9|5835.9|5829.9|5835.5|5829.5|0
1636481950000|2021-11-09 18:19:10|5835.8|5829.8|5834.9|5828.9|5835.8|5829.8|5834.9|5828.9|5
1636481960000|2021-11-09 18:19:20|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|1
1636481970000|2021-11-09 18:19:30|5835.5|5829.5|5835.9|5829.9|5835.9|5829.9|5835.5|5829.5|1
1636481980000|2021-11-09 18:19:40|5835.4|5829.4|5835.9|5829.9|5836.3|5830.3|5835.4|5829.4|0
1636481990000|2021-11-09 18:19:50|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|2
1636482000000|2021-11-09 18:20:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|21
1636482030000|2021-11-09 18:20:30|5836.5|5830.5|5838.5|5832.5|5838.5|5832.5|5836.5|5830.5|11
1636482040000|2021-11-09 18:20:40|5838.9|5832.9|5838.9|5832.9|5839.5|5833.5|5838.9|5832.9|4
1636482050000|2021-11-09 18:20:50|5838.4|5832.4|5837.4|5831.4|5838.9|5832.9|5836.9|5830.9|12
1636482060000|2021-11-09 18:21:00|5837.9|5831.9|5838.4|5832.4|5838.9|5832.9|5837.4|5831.4|2
1636482070000|2021-11-09 18:21:10|5838.3|5832.3|5837.9|5831.9|5838.3|5832.3|5837.4|5831.4|2
1636482080000|2021-11-09 18:21:20|5838|5832|5838|5832|5838|5832|5837.9|5831.9|0
1636482090000|2021-11-09 18:21:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1636482100000|2021-11-09 18:21:40|5838|5832|5839|5833|5839|5833|5838|5832|6
1636482110000|2021-11-09 18:21:50|5838.6|5832.6|5838.4|5832.4|5838.6|5832.6|5837.9|5831.9|12
1636482120000|2021-11-09 18:22:00|5838.3|5832.3|5837.9|5831.9|5838.3|5832.3|5837.4|5831.4|2
1636482130000|2021-11-09 18:22:10|||||||||3
1636482140000|2021-11-09 18:22:20|5837.5|5831.5|5839.9|5833.9|5839.9|5833.9|5837.5|5831.5|5
1636482150000|2021-11-09 18:22:30|5840.4|5834.4|5841.4|5835.4|5841.4|5835.4|5840.4|5834.4|3
1636482160000|2021-11-09 18:22:40|5840.9|5834.9|5842.1|5836.1|5842.2|5836.2|5840.9|5834.9|61
1636482170000|2021-11-09 18:22:50|5842.2|5836.2|5842.5|5836.5|5842.5|5836.5|5842|5836|2
1636482180000|2021-11-09 18:23:00|5842.4|5836.4|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|2
1636482190000|2021-11-09 18:23:10|5842|5836|5841.9|5835.9|5842|5836|5841.9|5835.9|4
1636482200000|2021-11-09 18:23:20|5841.4|5835.4|5839.5|5833.5|5841.4|5835.4|5838.5|5832.5|2
1636482210000|2021-11-09 18:23:30|5840|5834|5841.9|5835.9|5842.4|5836.4|5840|5834|3
1636482220000|2021-11-09 18:23:40|5842|5836|5841.9|5835.9|5842|5836|5841.9|5835.9|0
1636482230000|2021-11-09 18:23:50|||||||||1
1636482250000|2021-11-09 18:24:10|5842.4|5836.4|5843.9|5837.9|5843.9|5837.9|5842.4|5836.4|3
1636482270000|2021-11-09 18:24:30|5843.4|5837.4|5842.9|5836.9|5843.9|5837.9|5842.9|5836.9|7
1636482280000|2021-11-09 18:24:40|5843|5837|5841.9|5835.9|5843|5837|5841.9|5835.9|4
1636482290000|2021-11-09 18:24:50|5842.4|5836.4|5843.4|5837.4|5843.4|5837.4|5842.4|5836.4|6
1636482300000|2021-11-09 18:25:00|5844.5|5838.5|5843.1|5837.1|5844.5|5838.5|5843|5837|6
1636482310000|2021-11-09 18:25:10|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1636482330000|2021-11-09 18:25:30|||||||||9
1636482340000|2021-11-09 18:25:40|5843.9|5837.9|5844.5|5838.5|5844.5|5838.5|5843.4|5837.4|4
1636482350000|2021-11-09 18:25:50|5844.3|5838.3|5843.9|5837.9|5844.3|5838.3|5843.9|5837.9|2
1636482360000|2021-11-09 18:26:00|5841.4|5835.4|5842.5|5836.5|5842.5|5836.5|5840.4|5834.4|11
1636482370000|2021-11-09 18:26:10|5842.6|5836.6|5842.4|5836.4|5843|5837|5842.4|5836.4|10
1636482380000|2021-11-09 18:26:20|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|2
1636482390000|2021-11-09 18:26:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|1
1636482400000|2021-11-09 18:26:40|5839.9|5833.9|5839.9|5833.9|5840.4|5834.4|5839.9|5833.9|1
1636482410000|2021-11-09 18:26:50|5839.5|5833.5|5839.4|5833.4|5839.9|5833.9|5839.4|5833.4|0
1636482420000|2021-11-09 18:27:00|5837.9|5831.9|5837.5|5831.5|5837.9|5831.9|5837.4|5831.4|4
1636482430000|2021-11-09 18:27:10|5837.7|5831.7|5839.9|5833.9|5839.9|5833.9|5837.7|5831.7|17
1636482440000|2021-11-09 18:27:20|5839.4|5833.4|5835.9|5829.9|5839.4|5833.4|5835.9|5829.9|5
1636482450000|2021-11-09 18:27:30|5836|5830|5833.9|5827.9|5836.9|5830.9|5833.9|5827.9|12
1636482460000|2021-11-09 18:27:40|5832.9|5826.9|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|4
1636482470000|2021-11-09 18:27:50|5832.5|5826.5|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|4
1636482480000|2021-11-09 18:28:00|5832.3|5826.3|5830.9|5824.9|5832.4|5826.4|5830.9|5824.9|3
1636482490000|2021-11-09 18:28:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|9
1636482500000|2021-11-09 18:28:20|5832.5|5826.5|5830.4|5824.4|5832.7|5826.7|5829.9|5823.9|5
1636482510000|2021-11-09 18:28:30|5829.9|5823.9|5828.4|5822.4|5829.9|5823.9|5827.9|5821.9|4
1636482520000|2021-11-09 18:28:40|5827.9|5821.9|5826.9|5820.9|5827.9|5821.9|5826.9|5820.9|7
1636482540000|2021-11-09 18:29:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.4|5821.4|2
1636482550000|2021-11-09 18:29:10|5827.7|5821.7|5825.4|5819.4|5827.8|5821.8|5825.4|5819.4|7
1636482560000|2021-11-09 18:29:20|5825.9|5819.9|5827.9|5821.9|5827.9|5821.9|5825.9|5819.9|4
1636482570000|2021-11-09 18:29:30|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.9|5821.9|1
1636482580000|2021-11-09 18:29:40|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5826.9|5820.9|10
1636482590000|2021-11-09 18:29:50|||||||||1
1636482600000|2021-11-09 18:30:00|5828.3|5822.3|5828.4|5822.4|5828.4|5822.4|5828.3|5822.3|8
1636482610000|2021-11-09 18:30:10|5828.5|5822.5|5829.2|5823.2|5830.3|5824.3|5828.5|5822.5|24
1636482620000|2021-11-09 18:30:20|5828.9|5822.9|5828.9|5822.9|5829|5823|5828.4|5822.4|11
1636482630000|2021-11-09 18:30:30|5829|5823|5827.4|5821.4|5829|5823|5826.9|5820.9|6
1636482640000|2021-11-09 18:30:40|5827.8|5821.8|5827.4|5821.4|5827.9|5821.9|5827.3|5821.3|4
1636482650000|2021-11-09 18:30:50|5827.9|5821.9|5826|5820|5827.9|5821.9|5825.4|5819.4|3
1636482660000|2021-11-09 18:31:00|5825.5|5819.5|5824.5|5818.5|5825.5|5819.5|5824.5|5818.5|11
1636482670000|2021-11-09 18:31:10|||||||||54
1636482680000|2021-11-09 18:31:20|5824.1|5818.1|5823.9|5817.9|5824.1|5818.1|5823.4|5817.4|17
1636482690000|2021-11-09 18:31:30|5824|5818|5824.5|5818.5|5824.5|5818.5|5824|5818|5
1636482710000|2021-11-09 18:31:50|5824.6|5818.6|5823|5817|5825.5|5819.5|5823|5817|27
1636482720000|2021-11-09 18:32:00|5823.5|5817.5|5821.9|5815.9|5823.5|5817.5|5821.9|5815.9|45
1636482730000|2021-11-09 18:32:10|5822.8|5816.8|5822.5|5816.5|5822.9|5816.9|5821.9|5815.9|24
1636482750000|2021-11-09 18:32:30|||||||||11
1636482760000|2021-11-09 18:32:40|5822|5816|5821.9|5815.9|5822|5816|5821.9|5815.9|3
1636482770000|2021-11-09 18:32:50|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|5
1636482780000|2021-11-09 18:33:00|5823|5817|5831.5|5825.5|5831.5|5825.5|5823|5817|15
1636482790000|2021-11-09 18:33:10|5831.4|5825.4|5829.4|5823.4|5831.4|5825.4|5829.4|5823.4|4
1636482800000|2021-11-09 18:33:20|5828.9|5822.9|5829.9|5823.9|5829.9|5823.9|5828.4|5822.4|7
1636482810000|2021-11-09 18:33:30|5829.4|5823.4|5830.4|5824.4|5830.4|5824.4|5829.4|5823.4|0
1636482820000|2021-11-09 18:33:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|6
1636482830000|2021-11-09 18:33:50|5829.4|5823.4|5830.9|5824.9|5830.9|5824.9|5829.4|5823.4|3
1636482840000|2021-11-09 18:34:00|||||||||4
1636482850000|2021-11-09 18:34:10|5830.4|5824.4|5830.5|5824.5|5830.5|5824.5|5830.4|5824.4|0
1636482860000|2021-11-09 18:34:20|5830.4|5824.4|5831.9|5825.9|5831.9|5825.9|5830.4|5824.4|8
1636482870000|2021-11-09 18:34:30|5831.4|5825.4|5833.6|5827.6|5834|5828|5830.9|5824.9|10
1636482880000|2021-11-09 18:34:40|5834.6|5828.6|5837.5|5831.5|5837.9|5831.9|5834.6|5828.6|20
1636482890000|2021-11-09 18:34:50|5837.9|5831.9|5836|5830|5838.1|5832.1|5836|5830|3
1636482900000|2021-11-09 18:35:00|5836.4|5830.4|5836.5|5830.5|5837|5831|5836.4|5830.4|0
1636482910000|2021-11-09 18:35:10|5835|5829|5834.5|5828.5|5835|5829|5834.5|5828.5|14
1636482920000|2021-11-09 18:35:20|5834.9|5828.9|5835.5|5829.5|5835.9|5829.9|5834.9|5828.9|6
1636482930000|2021-11-09 18:35:30|5834.9|5828.9|5834.5|5828.5|5834.9|5828.9|5834|5828|5
1636482940000|2021-11-09 18:35:40|5833.9|5827.9|5833.6|5827.6|5834|5828|5833.5|5827.5|1
1636482950000|2021-11-09 18:35:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1636482960000|2021-11-09 18:36:00|5834.2|5828.2|5834.7|5828.7|5834.7|5828.7|5834.1|5828.1|4
1636482970000|2021-11-09 18:36:10|5837.7|5831.7|5838.7|5832.7|5838.7|5832.7|5837.7|5831.7|13
1636482980000|2021-11-09 18:36:20|5838.5|5832.5|5837.1|5831.1|5838.9|5832.9|5837.1|5831.1|12
1636482990000|2021-11-09 18:36:30|5835.8|5829.8|5835.5|5829.5|5835.9|5829.9|5835.5|5829.5|30
1636483000000|2021-11-09 18:36:40|5835.4|5829.4|5835|5829|5835.5|5829.5|5835|5829|2
1636483010000|2021-11-09 18:36:50|5834.5|5828.5|5834.1|5828.1|5836.5|5830.5|5833.9|5827.9|35
1636483020000|2021-11-09 18:37:00|5835.6|5829.6|5836.1|5830.1|5836.6|5830.6|5835.6|5829.6|17
1636483030000|2021-11-09 18:37:10|5834|5828|5834.7|5828.7|5834.7|5828.7|5833.5|5827.5|2
1636483040000|2021-11-09 18:37:20|5835.1|5829.1|5836.1|5830.1|5836.1|5830.1|5835.1|5829.1|3
1636483050000|2021-11-09 18:37:30|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|1
1636483060000|2021-11-09 18:37:40|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|1
1636483070000|2021-11-09 18:37:50|5837.5|5831.5|5837.5|5831.5|5838|5832|5837.5|5831.5|0
1636483080000|2021-11-09 18:38:00|5838|5832|5837.5|5831.5|5838|5832|5837.5|5831.5|3
1636483090000|2021-11-09 18:38:10|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.1|5831.1|6
1636483100000|2021-11-09 18:38:20|5838.3|5832.3|5838.1|5832.1|5838.5|5832.5|5837.7|5831.7|15
1636483110000|2021-11-09 18:38:30|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|0
1636483120000|2021-11-09 18:38:40|||||||||7
1636483130000|2021-11-09 18:38:50|5838.2|5832.2|5837.1|5831.1|5838.2|5832.2|5837.1|5831.1|1
1636483140000|2021-11-09 18:39:00|||||||||4
1636483150000|2021-11-09 18:39:10|5837.7|5831.7|5838.1|5832.1|5838.1|5832.1|5837.7|5831.7|3
1636483160000|2021-11-09 18:39:20|5838.2|5832.2|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|4
1636483170000|2021-11-09 18:39:30|5838.6|5832.6|5838.6|5832.6|5838.7|5832.7|5838.6|5832.6|5
1636483180000|2021-11-09 18:39:40|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|15
1636483190000|2021-11-09 18:39:50|5839.6|5833.6|5839.1|5833.1|5839.6|5833.6|5839.1|5833.1|1
1636483200000|2021-11-09 18:40:00|5839.7|5833.7|5840.7|5834.7|5841.2|5835.2|5839.7|5833.7|19
1636483210000|2021-11-09 18:40:10|5842.1|5836.1|5844.1|5838.1|5844.1|5838.1|5842.1|5836.1|2
1636483220000|2021-11-09 18:40:20|5845.1|5839.1|5843.6|5837.6|5845.6|5839.6|5843.6|5837.6|19
1636483230000|2021-11-09 18:40:30|5843.2|5837.2|5843.5|5837.5|5843.6|5837.6|5843.1|5837.1|123
1636483240000|2021-11-09 18:40:40|5843.1|5837.1|5841|5835|5843.1|5837.1|5841|5835|30
1636483250000|2021-11-09 18:40:50|5841.1|5835.1|5842|5836|5842.6|5836.6|5841.1|5835.1|8
1636483260000|2021-11-09 18:41:00|5841.5|5835.5|5842.1|5836.1|5842.1|5836.1|5841.5|5835.5|0
1636483280000|2021-11-09 18:41:20|5841.5|5835.5|5841.1|5835.1|5841.5|5835.5|5840.6|5834.6|14
1636483290000|2021-11-09 18:41:30|5841.5|5835.5|5841.7|5835.7|5841.7|5835.7|5841.5|5835.5|228
1636483300000|2021-11-09 18:41:40|5841.6|5835.6|5843.1|5837.1|5843.1|5837.1|5841.6|5835.6|14
1636483310000|2021-11-09 18:41:50|5843|5837|5843.1|5837.1|5843.1|5837.1|5842.1|5836.1|1
1636483320000|2021-11-09 18:42:00|5842.6|5836.6|5844.1|5838.1|5844.1|5838.1|5842.6|5836.6|4
1636483330000|2021-11-09 18:42:10|5844.5|5838.5|5843.6|5837.6|5844.6|5838.6|5843.6|5837.6|5
1636483340000|2021-11-09 18:42:20|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|1
1636483350000|2021-11-09 18:42:30|||||||||1
1636483360000|2021-11-09 18:42:40|5844|5838|5846.1|5840.1|5846.1|5840.1|5844|5838|9
1636483370000|2021-11-09 18:42:50|5846.5|5840.5|5846.5|5840.5|5846.6|5840.6|5846.1|5840.1|10
1636483380000|2021-11-09 18:43:00|5845.6|5839.6|5846.1|5840.1|5846.6|5840.6|5845.6|5839.6|2
1636483390000|2021-11-09 18:43:10|5846|5840|5845.6|5839.6|5846|5840|5845.6|5839.6|1
1636483400000|2021-11-09 18:43:20|5845.7|5839.7|5846.6|5840.6|5846.6|5840.6|5845.7|5839.7|0
1636483410000|2021-11-09 18:43:30|5846.5|5840.5|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|3
1636483420000|2021-11-09 18:43:40|5846.1|5840.1|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|1
1636483430000|2021-11-09 18:43:50|5846.5|5840.5|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|1
1636483440000|2021-11-09 18:44:00|||||||||5
1636483450000|2021-11-09 18:44:10|5846.6|5840.6|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|2
1636483460000|2021-11-09 18:44:20|5846.6|5840.6|5845.6|5839.6|5846.6|5840.6|5845.6|5839.6|2
1636483470000|2021-11-09 18:44:30|5844.1|5838.1|5845.7|5839.7|5845.7|5839.7|5844.1|5838.1|7
1636483480000|2021-11-09 18:44:40|5845.6|5839.6|5846.2|5840.2|5846.2|5840.2|5845.6|5839.6|7
1636483490000|2021-11-09 18:44:50|5845.6|5839.6|5847.1|5841.1|5847.1|5841.1|5845.6|5839.6|11
1636483500000|2021-11-09 18:45:00|5845.6|5839.6|5845.5|5839.5|5846.1|5840.1|5845.5|5839.5|8
1636483510000|2021-11-09 18:45:10|5844.7|5838.7|5844.6|5838.6|5844.7|5838.7|5844.6|5838.6|0
1636483520000|2021-11-09 18:45:20|5844.3|5838.3|5841.5|5835.5|5844.3|5838.3|5841.5|5835.5|11
1636483530000|2021-11-09 18:45:30|||||||||1
1636483540000|2021-11-09 18:45:40|5841.1|5835.1|5843.1|5837.1|5843.1|5837.1|5841|5835|6
1636483550000|2021-11-09 18:45:50|5842.5|5836.5|5843.1|5837.1|5843.5|5837.5|5842.5|5836.5|10
1636483560000|2021-11-09 18:46:00|5843|5837|5842.5|5836.5|5843|5837|5842.5|5836.5|11
1636483570000|2021-11-09 18:46:10|5842.4|5836.4|5841.5|5835.5|5842.4|5836.4|5841.5|5835.5|1
1636483580000|2021-11-09 18:46:20|||||||||5
1636483590000|2021-11-09 18:46:30|5841|5835|5840.6|5834.6|5841|5835|5840.6|5834.6|8
1636483600000|2021-11-09 18:46:40|5840.5|5834.5|5840.5|5834.5|5840.6|5834.6|5839.5|5833.5|11
1636483620000|2021-11-09 18:47:00|5843.1|5837.1|5842.7|5836.7|5843.6|5837.6|5842.7|5836.7|31
1636483630000|2021-11-09 18:47:10|5843.1|5837.1|5842|5836|5843.1|5837.1|5842|5836|3
1636483640000|2021-11-09 18:47:20|5841.6|5835.6|5843.1|5837.1|5843.1|5837.1|5841.6|5835.6|3
1636483650000|2021-11-09 18:47:30|5842.6|5836.6|5842.6|5836.6|5843.1|5837.1|5842.5|5836.5|1
1636483660000|2021-11-09 18:47:40|5843.1|5837.1|5843|5837|5843.6|5837.6|5842.5|5836.5|2
1636483670000|2021-11-09 18:47:50|5843.1|5837.1|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|9
1636483680000|2021-11-09 18:48:00|5842.1|5836.1|5842.1|5836.1|5842.2|5836.2|5842.1|5836.1|2
1636483690000|2021-11-09 18:48:10|5842.2|5836.2|5843.1|5837.1|5843.1|5837.1|5842.2|5836.2|1
1636483710000|2021-11-09 18:48:30|5843.2|5837.2|5843.5|5837.5|5843.6|5837.6|5843.1|5837.1|6
1636483720000|2021-11-09 18:48:40|5843.1|5837.1|5845.6|5839.6|5845.6|5839.6|5843.1|5837.1|6
1636483730000|2021-11-09 18:48:50|5845.1|5839.1|5848.2|5842.2|5848.2|5842.2|5845.1|5839.1|5
1636483740000|2021-11-09 18:49:00|5848.6|5842.6|5848.1|5842.1|5850.1|5844.1|5848.1|5842.1|5
1636483750000|2021-11-09 18:49:10|5847.7|5841.7|5847.7|5841.7|5848.1|5842.1|5847.7|5841.7|0
1636483760000|2021-11-09 18:49:20|5848.3|5842.3|5848.1|5842.1|5848.3|5842.3|5847.7|5841.7|2
1636483770000|2021-11-09 18:49:30|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5847.7|5841.7|11
1636483780000|2021-11-09 18:49:40|5848.4|5842.4|5852.1|5846.1|5852.6|5846.6|5848.3|5842.3|30
1636483790000|2021-11-09 18:49:50|5852.2|5846.2|5857.7|5851.7|5857.7|5851.7|5852.2|5846.2|33
1636483800000|2021-11-09 18:50:00|5857.2|5851.2|5857.7|5851.7|5858.2|5852.2|5857.1|5851.1|30
1636483810000|2021-11-09 18:50:10|5856.7|5850.7|5854.7|5848.7|5858.7|5852.7|5854.2|5848.2|49
1636483820000|2021-11-09 18:50:20|5854.1|5848.1|5855.7|5849.7|5856.2|5850.2|5853.1|5847.1|11
1636483830000|2021-11-09 18:50:30|5856.1|5850.1|5853.1|5847.1|5856.2|5850.2|5853.1|5847.1|3
1636483840000|2021-11-09 18:50:40|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1636483850000|2021-11-09 18:50:50|5853.5|5847.5|5854.6|5848.6|5854.6|5848.6|5853.5|5847.5|3
1636483860000|2021-11-09 18:51:00|5854.7|5848.7|5854.6|5848.6|5854.7|5848.7|5854.6|5848.6|0
1636483870000|2021-11-09 18:51:10|5853.1|5847.1|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|4
1636483880000|2021-11-09 18:51:20|5853.5|5847.5|5853.1|5847.1|5853.5|5847.5|5853.1|5847.1|4
1636483890000|2021-11-09 18:51:30|5854.1|5848.1|5853.1|5847.1|5854.1|5848.1|5853.1|5847.1|5
1636483900000|2021-11-09 18:51:40|5852.2|5846.2|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|7
1636483910000|2021-11-09 18:51:50|5852.2|5846.2|5853.1|5847.1|5853.1|5847.1|5852.2|5846.2|10
1636483920000|2021-11-09 18:52:00|5853.7|5847.7|5853.1|5847.1|5854.2|5848.2|5853.1|5847.1|8
1636483940000|2021-11-09 18:52:20|5853|5847|5852.6|5846.6|5853|5847|5852.6|5846.6|0
1636483950000|2021-11-09 18:52:30|5853|5847|5852.1|5846.1|5853.1|5847.1|5852.1|5846.1|19
1636483960000|2021-11-09 18:52:40|5851.7|5845.7|5852.2|5846.2|5852.2|5846.2|5851.2|5845.2|4
1636483970000|2021-11-09 18:52:50|5853.1|5847.1|5851.7|5845.7|5853.1|5847.1|5851.7|5845.7|2
1636483980000|2021-11-09 18:53:00|5852.2|5846.2|5853.1|5847.1|5853.1|5847.1|5852.2|5846.2|3
1636483990000|2021-11-09 18:53:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1636484000000|2021-11-09 18:53:20|5852.2|5846.2|5853|5847|5853.1|5847.1|5852.2|5846.2|4
1636484010000|2021-11-09 18:53:30|5852.6|5846.6|5852|5846|5852.6|5846.6|5852|5846|2
1636484020000|2021-11-09 18:53:40|5851.6|5845.6|5851.6|5845.6|5851.7|5845.7|5851.1|5845.1|1
1636484030000|2021-11-09 18:53:50|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851|5845|6
1636484040000|2021-11-09 18:54:00|5851|5845|5843.7|5837.7|5851|5845|5843.7|5837.7|20
1636484050000|2021-11-09 18:54:10|5844|5838|5844.1|5838.1|5846.1|5840.1|5843.7|5837.7|28
1636484060000|2021-11-09 18:54:20|5844|5838|5843.1|5837.1|5844.2|5838.2|5843.1|5837.1|2
1636484070000|2021-11-09 18:54:30|5842.1|5836.1|5843.1|5837.1|5843.1|5837.1|5842.1|5836.1|1
1636484080000|2021-11-09 18:54:40|5842.7|5836.7|5843.6|5837.6|5845.6|5839.6|5842.5|5836.5|11
1636484090000|2021-11-09 18:54:50|5843.4|5837.4|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|3
1636484100000|2021-11-09 18:55:00|5843.6|5837.6|5843|5837|5843.6|5837.6|5841.1|5835.1|18
1636484110000|2021-11-09 18:55:10|5843.1|5837.1|5842.1|5836.1|5843.1|5837.1|5842.1|5836.1|7
1636484120000|2021-11-09 18:55:20|5841.1|5835.1|5843.1|5837.1|5843.1|5837.1|5840.1|5834.1|6
1636484130000|2021-11-09 18:55:30|5842.6|5836.6|5842.6|5836.6|5842.7|5836.7|5842.6|5836.6|1
1636484140000|2021-11-09 18:55:40|5842.2|5836.2|5841.6|5835.6|5844.1|5838.1|5841.6|5835.6|1
1636484150000|2021-11-09 18:55:50|5841.1|5835.1|5842.6|5836.6|5843.1|5837.1|5841.1|5835.1|5
1636484160000|2021-11-09 18:56:00|5841.6|5835.6|5841.1|5835.1|5841.6|5835.6|5841.1|5835.1|10
1636484170000|2021-11-09 18:56:10|5840.6|5834.6|5842.1|5836.1|5842.1|5836.1|5840.6|5834.6|4
1636484180000|2021-11-09 18:56:20|5842.6|5836.6|5839.1|5833.1|5842.6|5836.6|5838.6|5832.6|10
1636484190000|2021-11-09 18:56:30|5838.6|5832.6|5839.1|5833.1|5839.1|5833.1|5838.6|5832.6|1
1636484200000|2021-11-09 18:56:40|5839.2|5833.2|5838.1|5832.1|5839.7|5833.7|5838.1|5832.1|6
1636484210000|2021-11-09 18:56:50|5837.7|5831.7|5837.1|5831.1|5838.1|5832.1|5836.5|5830.5|20
1636484220000|2021-11-09 18:57:00|5837.2|5831.2|5837.1|5831.1|5838.1|5832.1|5835.6|5829.6|9
1636484230000|2021-11-09 18:57:10|5836.1|5830.1|5835.1|5829.1|5837|5831|5835.1|5829.1|8
1636484240000|2021-11-09 18:57:20|5835.5|5829.5|5840.6|5834.6|5841.1|5835.1|5835.5|5829.5|11
1636484250000|2021-11-09 18:57:30|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|4
1636484260000|2021-11-09 18:57:40|5840.6|5834.6|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|4
1636484270000|2021-11-09 18:57:50|5841.1|5835.1|5841.1|5835.1|5841.6|5835.6|5841.1|5835.1|12
1636484280000|2021-11-09 18:58:00|5841.6|5835.6|5846.7|5840.7|5847.7|5841.7|5841.1|5835.1|68
1636484290000|2021-11-09 18:58:10|5846.6|5840.6|5845.5|5839.5|5846.6|5840.6|5845.5|5839.5|3
1636484300000|2021-11-09 18:58:20|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845|5839|1
1636484310000|2021-11-09 18:58:30|5844.5|5838.5|5843.1|5837.1|5844.5|5838.5|5843.1|5837.1|0
1636484330000|2021-11-09 18:58:50|5843.6|5837.6|5845.1|5839.1|5845.1|5839.1|5843.6|5837.6|34
1636484340000|2021-11-09 18:59:00|5845.2|5839.2|5845.1|5839.1|5847.1|5841.1|5845.1|5839.1|9
1636484360000|2021-11-09 18:59:20|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|7
1636484380000|2021-11-09 18:59:40|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|1
1636484390000|2021-11-09 18:59:50|5845.1|5839.1|5844|5838|5845.1|5839.1|5844|5838|22
1636484400000|2021-11-09 19:00:00|5844.1|5838.1|5846.7|5840.7|5847.2|5841.2|5844.1|5838.1|15
1636484410000|2021-11-09 19:00:10|5847.6|5841.6|5847.6|5841.6|5848.6|5842.6|5847.6|5841.6|4
1636484420000|2021-11-09 19:00:20|5847.5|5841.5|5848.1|5842.1|5848.7|5842.7|5847.1|5841.1|3
1636484430000|2021-11-09 19:00:30|5848.2|5842.2|5848.2|5842.2|5848.6|5842.6|5848.2|5842.2|1
1636484440000|2021-11-09 19:00:40|5847.1|5841.1|5846.1|5840.1|5847.1|5841.1|5846.1|5840.1|11
1636484450000|2021-11-09 19:00:50|5845.6|5839.6|5847.5|5841.5|5847.6|5841.6|5845.6|5839.6|6
1636484460000|2021-11-09 19:01:00|5847.1|5841.1|5843.6|5837.6|5847.1|5841.1|5843.6|5837.6|6
1636484470000|2021-11-09 19:01:10|5844|5838|5843.1|5837.1|5844.6|5838.6|5843.1|5837.1|7
1636484480000|2021-11-09 19:01:20|5842.2|5836.2|5843.1|5837.1|5843.1|5837.1|5842.1|5836.1|4
1636484490000|2021-11-09 19:01:30|5843|5837|5846.1|5840.1|5846.1|5840.1|5842.1|5836.1|1
1636484500000|2021-11-09 19:01:40|5846|5840|5849.2|5843.2|5849.2|5843.2|5845.1|5839.1|10
1636484510000|2021-11-09 19:01:50|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5846.1|5840.1|38
1636484520000|2021-11-09 19:02:00|5847.1|5841.1|5847.1|5841.1|5848.1|5842.1|5845.7|5839.7|10
1636484530000|2021-11-09 19:02:10|5847|5841|5847.6|5841.6|5847.6|5841.6|5846.1|5840.1|0
1636484540000|2021-11-09 19:02:20|5847.7|5841.7|5849.1|5843.1|5849.7|5843.7|5847.7|5841.7|6
1636484550000|2021-11-09 19:02:30|5846.6|5840.6|5846.6|5840.6|5847.2|5841.2|5846.6|5840.6|8
1636484560000|2021-11-09 19:02:40|5846.5|5840.5|5846.2|5840.2|5846.7|5840.7|5846.1|5840.1|6
1636484570000|2021-11-09 19:02:50|5846.6|5840.6|5847.1|5841.1|5847.1|5841.1|5846.6|5840.6|27
1636484580000|2021-11-09 19:03:00|5847.2|5841.2|5848.1|5842.1|5848.6|5842.6|5847.2|5841.2|1
1636484590000|2021-11-09 19:03:10|5847.6|5841.6|5848|5842|5848|5842|5847.6|5841.6|16
1636484600000|2021-11-09 19:03:20|5847.5|5841.5|5847.5|5841.5|5848.1|5842.1|5847.5|5841.5|2
1636484610000|2021-11-09 19:03:30|5848|5842|5848|5842|5848|5842|5848|5842|0
1636484620000|2021-11-09 19:03:40|5848.2|5842.2|5849.7|5843.7|5849.7|5843.7|5848.2|5842.2|20
1636484630000|2021-11-09 19:03:50|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5
1636484640000|2021-11-09 19:04:00|5850|5844|5849.6|5843.6|5850.7|5844.7|5849.6|5843.6|56
1636484650000|2021-11-09 19:04:10|5850|5844|5851.1|5845.1|5851.1|5845.1|5850|5844|6
1636484660000|2021-11-09 19:04:20|5851.7|5845.7|5852.6|5846.6|5852.7|5846.7|5851.7|5845.7|9
1636484670000|2021-11-09 19:04:30|5852.7|5846.7|5854.1|5848.1|5854.1|5848.1|5852.7|5846.7|9
1636484680000|2021-11-09 19:04:40|5853.6|5847.6|5853.6|5847.6|5854.1|5848.1|5853.1|5847.1|7
1636484690000|2021-11-09 19:04:50|5853.1|5847.1|5855.2|5849.2|5855.2|5849.2|5852.6|5846.6|21
1636484700000|2021-11-09 19:05:00|5857.2|5851.2|5855.7|5849.7|5858.2|5852.2|5855.7|5849.7|14
1636484710000|2021-11-09 19:05:10|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|1
1636484720000|2021-11-09 19:05:20|5855|5849|5853.5|5847.5|5855.5|5849.5|5853.1|5847.1|3
1636484730000|2021-11-09 19:05:30|5853.1|5847.1|5853.1|5847.1|5853.5|5847.5|5852.6|5846.6|10
1636484740000|2021-11-09 19:05:40|5852.7|5846.7|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|0
1636484750000|2021-11-09 19:05:50|5852.7|5846.7|5853.6|5847.6|5853.6|5847.6|5852.7|5846.7|6
1636484760000|2021-11-09 19:06:00|5853.1|5847.1|5853.7|5847.7|5853.7|5847.7|5853.1|5847.1|14
1636484770000|2021-11-09 19:06:10|5853.6|5847.6|5852|5846|5853.6|5847.6|5852|5846|20
1636484780000|2021-11-09 19:06:20|5851.2|5845.2|5849|5843|5851.6|5845.6|5847.5|5841.5|11
1636484790000|2021-11-09 19:06:30|5849.5|5843.5|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|2
1636484800000|2021-11-09 19:06:40|5850.6|5844.6|5851.5|5845.5|5851.5|5845.5|5850.6|5844.6|9
1636484810000|2021-11-09 19:06:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.5|5845.5|12
1636484820000|2021-11-09 19:07:00|5852|5846|5854.6|5848.6|5855.1|5849.1|5852|5846|7
1636484830000|2021-11-09 19:07:10|5854.1|5848.1|5857.2|5851.2|5857.6|5851.6|5854.1|5848.1|22
1636484840000|2021-11-09 19:07:20|5856.3|5850.3|5859.1|5853.1|5860.7|5854.7|5856.3|5850.3|35
1636484850000|2021-11-09 19:07:30|5858.7|5852.7|5860.7|5854.7|5860.7|5854.7|5858.6|5852.6|30
1636484860000|2021-11-09 19:07:40|5862.1|5856.1|5864.6|5858.6|5864.6|5858.6|5862.1|5856.1|33
1636484870000|2021-11-09 19:07:50|5865|5859|5864.6|5858.6|5865|5859|5864.6|5858.6|33
1636484880000|2021-11-09 19:08:00|5864.1|5858.1|5862.6|5856.6|5864.6|5858.6|5862.1|5856.1|14
1636484890000|2021-11-09 19:08:10|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5860.6|5854.6|3
1636484900000|2021-11-09 19:08:20|5861.2|5855.2|5859.6|5853.6|5861.6|5855.6|5859.6|5853.6|1
1636484910000|2021-11-09 19:08:30|5860|5854|5858.7|5852.7|5862.1|5856.1|5858.7|5852.7|4
1636484920000|2021-11-09 19:08:40|5859.7|5853.7|5858.6|5852.6|5859.7|5853.7|5858.6|5852.6|2
1636484930000|2021-11-09 19:08:50|5858.5|5852.5|5856.1|5850.1|5858.5|5852.5|5856.1|5850.1|18
1636484940000|2021-11-09 19:09:00|5856.2|5850.2|5857.6|5851.6|5857.7|5851.7|5856.2|5850.2|5
1636484950000|2021-11-09 19:09:10|5858.5|5852.5|5856.1|5850.1|5858.5|5852.5|5856.1|5850.1|8
1636484960000|2021-11-09 19:09:20|5855.5|5849.5|5854.5|5848.5|5856.5|5850.5|5854.5|5848.5|7
1636484970000|2021-11-09 19:09:30|5854.6|5848.6|5855|5849|5855.6|5849.6|5853|5847|6
1636484980000|2021-11-09 19:09:40|5855.1|5849.1|5854.2|5848.2|5855.1|5849.1|5854.2|5848.2|0
1636484990000|2021-11-09 19:09:50|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|6
1636485000000|2021-11-09 19:10:00|5853.9|5847.9|5855.6|5849.6|5855.7|5849.7|5853.5|5847.5|6
1636485010000|2021-11-09 19:10:10|5853.6|5847.6|5852.6|5846.6|5854|5848|5852.6|5846.6|6
1636485020000|2021-11-09 19:10:20|5852.5|5846.5|5852.1|5846.1|5852.5|5846.5|5852.1|5846.1|14
1636485030000|2021-11-09 19:10:30|5851.1|5845.1|5851.6|5845.6|5852|5846|5851.1|5845.1|3
1636485040000|2021-11-09 19:10:40|5851.1|5845.1|5852.6|5846.6|5853.1|5847.1|5851.1|5845.1|16
1636485050000|2021-11-09 19:10:50|5852.7|5846.7|5851.5|5845.5|5853.1|5847.1|5851.5|5845.5|3
1636485060000|2021-11-09 19:11:00|5850.9|5844.9|5850.5|5844.5|5850.9|5844.9|5850.5|5844.5|4
1636485070000|2021-11-09 19:11:10|5850.6|5844.6|5852.2|5846.2|5852.2|5846.2|5850.6|5844.6|11
1636485080000|2021-11-09 19:11:20|5852.1|5846.1|5851.6|5845.6|5852.6|5846.6|5851.6|5845.6|12
1636485090000|2021-11-09 19:11:30|5850.5|5844.5|5848.6|5842.6|5851|5845|5847.6|5841.6|9
1636485100000|2021-11-09 19:11:40|5848|5842|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|10
1636485110000|2021-11-09 19:11:50|5849.1|5843.1|5847.6|5841.6|5849.1|5843.1|5847.6|5841.6|6
1636485120000|2021-11-09 19:12:00|5848|5842|5848.1|5842.1|5848.6|5842.6|5847.5|5841.5|43
1636485130000|2021-11-09 19:12:10|5847.5|5841.5|5848.1|5842.1|5848.1|5842.1|5847.5|5841.5|26
1636485140000|2021-11-09 19:12:20|5848.6|5842.6|5847.1|5841.1|5848.6|5842.6|5846.5|5840.5|4
1636485150000|2021-11-09 19:12:30|5847.5|5841.5|5848.1|5842.1|5848.1|5842.1|5846.6|5840.6|12
1636485160000|2021-11-09 19:12:40|5848.6|5842.6|5850.5|5844.5|5850.6|5844.6|5848.6|5842.6|6
1636485170000|2021-11-09 19:12:50|5851.1|5845.1|5854.4|5848.4|5854.4|5848.4|5849.6|5843.6|12
1636485180000|2021-11-09 19:13:00|5852.7|5846.7|5854.1|5848.1|5857.1|5851.1|5852.7|5846.7|41
1636485190000|2021-11-09 19:13:10|5853.1|5847.1|5850.1|5844.1|5854|5848|5850.1|5844.1|10
1636485200000|2021-11-09 19:13:20|5850.5|5844.5|5848.1|5842.1|5850.5|5844.5|5847.1|5841.1|11
1636485210000|2021-11-09 19:13:30|5848.6|5842.6|5849.1|5843.1|5849.6|5843.6|5847.1|5841.1|45
1636485220000|2021-11-09 19:13:40|5848.6|5842.6|5850.1|5844.1|5850.6|5844.6|5848.6|5842.6|40
1636485230000|2021-11-09 19:13:50|5850.5|5844.5|5844.6|5838.6|5851.1|5845.1|5844.6|5838.6|47
1636485240000|2021-11-09 19:14:00|5845.6|5839.6|5840.6|5834.6|5846|5840|5840.6|5834.6|130
1636485250000|2021-11-09 19:14:10|5840.1|5834.1|5838.6|5832.6|5840.1|5834.1|5838.1|5832.1|117
1636485260000|2021-11-09 19:14:20|5838.2|5832.2|5836.6|5830.6|5840.7|5834.7|5836.6|5830.6|118
1636485270000|2021-11-09 19:14:30|5837.6|5831.6|5836.1|5830.1|5837.6|5831.6|5836.1|5830.1|104
1636485280000|2021-11-09 19:14:40|5836.2|5830.2|5838.2|5832.2|5838.2|5832.2|5835.6|5829.6|112
1636485290000|2021-11-09 19:14:50|5838.3|5832.3|5842.2|5836.2|5842.6|5836.6|5838.1|5832.1|249
1636485300000|2021-11-09 19:15:00|5843.1|5837.1|5838.5|5832.5|5843.1|5837.1|5834.8|5828.8|44
1636485310000|2021-11-09 19:15:10|5838.6|5832.6|5839.5|5833.5|5840.1|5834.1|5838.6|5832.6|3
1636485320000|2021-11-09 19:15:20|5839.6|5833.6|5835.2|5829.2|5842|5836|5833.2|5827.2|38
1636485330000|2021-11-09 19:15:30|5835.1|5829.1|5835.7|5829.7|5836.2|5830.2|5834.7|5828.7|5
1636485340000|2021-11-09 19:15:40|5835.2|5829.2|5835.3|5829.3|5835.7|5829.7|5834.7|5828.7|9
1636485350000|2021-11-09 19:15:50|5834.7|5828.7|5832.7|5826.7|5834.8|5828.8|5832.7|5826.7|11
1636485360000|2021-11-09 19:16:00|5833.1|5827.1|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|25
1636485370000|2021-11-09 19:16:10|5834|5828|5835.1|5829.1|5835.1|5829.1|5834|5828|7
1636485380000|2021-11-09 19:16:20|5834.6|5828.6|5836.1|5830.1|5836.1|5830.1|5834.6|5828.6|11
1636485390000|2021-11-09 19:16:30|5836.2|5830.2|5842.1|5836.1|5842.1|5836.1|5836.2|5830.2|1
1636485400000|2021-11-09 19:16:40|5842.7|5836.7|5847.6|5841.6|5847.6|5841.6|5842.1|5836.1|12
1636485410000|2021-11-09 19:16:50|5847.7|5841.7|5849.1|5843.1|5849.7|5843.7|5846.2|5840.2|8
1636485420000|2021-11-09 19:17:00|5849.6|5843.6|5855.6|5849.6|5857.1|5851.1|5849.2|5843.2|8
1636485430000|2021-11-09 19:17:10|5854.6|5848.6|5855.1|5849.1|5856.1|5850.1|5851.5|5845.5|5
1636485440000|2021-11-09 19:17:20|5854.9|5848.9|5858.6|5852.6|5858.7|5852.7|5852.6|5846.6|8
1636485450000|2021-11-09 19:17:30|5858.1|5852.1|5861.5|5855.5|5861.5|5855.5|5857.7|5851.7|22
1636485460000|2021-11-09 19:17:40|5861.4|5855.4|5861.1|5855.1|5862.1|5856.1|5860.6|5854.6|26
1636485470000|2021-11-09 19:17:50|5861.7|5855.7|5864.1|5858.1|5864.5|5858.5|5861.7|5855.7|11
1636485480000|2021-11-09 19:18:00|5863.1|5857.1|5857.6|5851.6|5863.6|5857.6|5857.6|5851.6|9
1636485490000|2021-11-09 19:18:10|5858.1|5852.1|5857.6|5851.6|5858.7|5852.7|5857.6|5851.6|5
1636485500000|2021-11-09 19:18:20|5856.7|5850.7|5864.1|5858.1|5864.1|5858.1|5853.6|5847.6|17
1636485510000|2021-11-09 19:18:30|5861.1|5855.1|5859.2|5853.2|5861.1|5855.1|5855.6|5849.6|42
1636485520000|2021-11-09 19:18:40|5857.6|5851.6|5855.7|5849.7|5857.6|5851.6|5855.7|5849.7|0
1636485530000|2021-11-09 19:18:50|5856.2|5850.2|5853.4|5847.4|5858.2|5852.2|5853.2|5847.2|6
1636485540000|2021-11-09 19:19:00|5853.8|5847.8|5856.8|5850.8|5857.7|5851.7|5853.8|5847.8|0
1636485550000|2021-11-09 19:19:10|5855.1|5849.1|5855.8|5849.8|5857.2|5851.2|5855.1|5849.1|5
1636485560000|2021-11-09 19:19:20|5855.3|5849.3|5853.7|5847.7|5855.8|5849.8|5853.7|5847.7|9
1636485570000|2021-11-09 19:19:30|5853.2|5847.2|5848.6|5842.6|5853.2|5847.2|5847.3|5841.3|11
1636485580000|2021-11-09 19:19:40|5848.8|5842.8|5848.8|5842.8|5849.3|5843.3|5848.2|5842.2|1
1636485590000|2021-11-09 19:19:50|5850.1|5844.1|5847.4|5841.4|5850.1|5844.1|5847.4|5841.4|4
1636506000000|2021-11-10 01:00:00|5850.8|5844.8|5856.8|5850.8|5857.3|5851.3|5850.8|5844.8|33
1636506010000|2021-11-10 01:00:10|5857.8|5851.8|5864|5858|5864|5858|5853.5|5847.5|57
1636506020000|2021-11-10 01:00:20|5863.9|5857.9|5866.3|5860.3|5866.9|5860.9|5863.3|5857.3|14
1636506030000|2021-11-10 01:00:30|5865.8|5859.8|5864.3|5858.3|5866.3|5860.3|5862|5856|1
1636506040000|2021-11-10 01:00:40|5863.4|5857.4|5861.9|5855.9|5864.2|5858.2|5861.9|5855.9|1
1636506050000|2021-11-10 01:00:50|5862.4|5856.4|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|0
1636506060000|2021-11-10 01:01:00|5860.4|5854.4|5853|5847|5860.4|5854.4|5852.4|5846.4|7
1636506070000|2021-11-10 01:01:10|5853.4|5847.4|5850.9|5844.9|5854.4|5848.4|5849.9|5843.9|7
1636506080000|2021-11-10 01:01:20|5850.4|5844.4|5849.4|5843.4|5850.4|5844.4|5849.4|5843.4|0
1636506090000|2021-11-10 01:01:30|5849.5|5843.5|5851.4|5845.4|5851.4|5845.4|5849.5|5843.5|7
1636506100000|2021-11-10 01:01:40|5851.8|5845.8|5853.7|5847.7|5853.8|5847.8|5851.4|5845.4|4
1636506110000|2021-11-10 01:01:50|5853.2|5847.2|5853.4|5847.4|5853.8|5847.8|5852.3|5846.3|0
1636506120000|2021-11-10 01:02:00|5853.8|5847.8|5855.3|5849.3|5855.8|5849.8|5853.8|5847.8|5
1636506130000|2021-11-10 01:02:10|5855.8|5849.8|5855.8|5849.8|5856.8|5850.8|5855.8|5849.8|2
1636506140000|2021-11-10 01:02:20|5855.3|5849.3|5855.8|5849.8|5855.9|5849.9|5854.8|5848.8|3
1636506150000|2021-11-10 01:02:30|5854.8|5848.8|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|1
1636506160000|2021-11-10 01:02:40|5855.2|5849.2|5852.8|5846.8|5855.2|5849.2|5852.3|5846.3|4
1636506170000|2021-11-10 01:02:50|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5849.8|5843.8|4
1636506180000|2021-11-10 01:03:00|5852.7|5846.7|5851.8|5845.8|5852.7|5846.7|5850.8|5844.8|17
1636506190000|2021-11-10 01:03:10|5850.3|5844.3|5848.3|5842.3|5850.3|5844.3|5847.7|5841.7|10
1636506200000|2021-11-10 01:03:20|5848.4|5842.4|5847.7|5841.7|5848.9|5842.9|5847.7|5841.7|3
1636506210000|2021-11-10 01:03:30|5847.8|5841.8|5846.1|5840.1|5848.1|5842.1|5845.6|5839.6|10
1636506220000|2021-11-10 01:03:40|5845.7|5839.7|5845.2|5839.2|5846.3|5840.3|5845.1|5839.1|2
1636506230000|2021-11-10 01:03:50|5845.1|5839.1|5842.7|5836.7|5845.1|5839.1|5841.9|5835.9|14
1636506240000|2021-11-10 01:04:00|5842.8|5836.8|5843.3|5837.3|5843.8|5837.8|5842.7|5836.7|3
1636506250000|2021-11-10 01:04:10|5843.4|5837.4|5845.4|5839.4|5845.9|5839.9|5843.4|5837.4|1
1636506260000|2021-11-10 01:04:20|5845.8|5839.8|5845.8|5839.8|5846.8|5840.8|5845.5|5839.5|5
1636506270000|2021-11-10 01:04:30|5846.2|5840.2|5847.9|5841.9|5848|5842|5845.9|5839.9|1
1636506280000|2021-11-10 01:04:40|5848|5842|5847.9|5841.9|5848.4|5842.4|5847.9|5841.9|0
1636506290000|2021-11-10 01:04:50|5848|5842|5848.4|5842.4|5848.4|5842.4|5848|5842|0
1636506300000|2021-11-10 01:05:00|5848.3|5842.3|5849.4|5843.4|5849.9|5843.9|5847.9|5841.9|13
1636506310000|2021-11-10 01:05:10|5849.3|5843.3|5851.5|5845.5|5851.5|5845.5|5848.9|5842.9|6
1636506320000|2021-11-10 01:05:20|5852|5846|5853.1|5847.1|5853.1|5847.1|5852|5846|0
1636506330000|2021-11-10 01:05:30|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5852.9|5846.9|0
1636506340000|2021-11-10 01:05:40|5853.6|5847.6|5855|5849|5855|5849|5853.6|5847.6|0
1636506350000|2021-11-10 01:05:50|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854.4|5848.4|0
1636506360000|2021-11-10 01:06:00|5854.4|5848.4|5852.4|5846.4|5854.5|5848.5|5851.9|5845.9|1
1636506370000|2021-11-10 01:06:10|5853.4|5847.4|5854.4|5848.4|5854.5|5848.5|5853.4|5847.4|1
1636506380000|2021-11-10 01:06:20|5854.3|5848.3|5852.9|5846.9|5854.3|5848.3|5852.9|5846.9|0
1636506390000|2021-11-10 01:06:30|5856.2|5850.2|5857.6|5851.6|5857.7|5851.7|5856.2|5850.2|5
1636506400000|2021-11-10 01:06:40|5857.5|5851.5|5857.1|5851.1|5857.7|5851.7|5857.1|5851.1|0
1636506410000|2021-11-10 01:06:50|5857.2|5851.2|5857.8|5851.8|5857.9|5851.9|5857|5851|0
1636506420000|2021-11-10 01:07:00|5858.1|5852.1|5857.3|5851.3|5859.4|5853.4|5857.3|5851.3|7
1636506430000|2021-11-10 01:07:10|5854.7|5848.7|5853.7|5847.7|5854.7|5848.7|5853.7|5847.7|16
1636506440000|2021-11-10 01:07:20|5853.8|5847.8|5856.7|5850.7|5857.7|5851.7|5853.8|5847.8|2
1636506450000|2021-11-10 01:07:30|5856.2|5850.2|5856.7|5850.7|5856.7|5850.7|5855.6|5849.6|0
1636506460000|2021-11-10 01:07:40|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5856.7|5850.7|0
1636506470000|2021-11-10 01:07:50|5856.7|5850.7|5857.7|5851.7|5857.7|5851.7|5856.7|5850.7|0
1636506480000|2021-11-10 01:08:00|5857.6|5851.6|5857.1|5851.1|5857.6|5851.6|5856.7|5850.7|0
1636506490000|2021-11-10 01:08:10|5856.7|5850.7|5856.7|5850.7|5857.2|5851.2|5856.7|5850.7|0
1636506500000|2021-11-10 01:08:20|5857.1|5851.1|5856.7|5850.7|5857.2|5851.2|5856.7|5850.7|0
1636506510000|2021-11-10 01:08:30|5856.6|5850.6|5855.2|5849.2|5856.6|5850.6|5854.7|5848.7|1
1636506520000|2021-11-10 01:08:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1636506530000|2021-11-10 01:08:50|5855.1|5849.1|5854.7|5848.7|5855.7|5849.7|5854.7|5848.7|0
1636506540000|2021-11-10 01:09:00|5854.8|5848.8|5856.2|5850.2|5856.7|5850.7|5854.8|5848.8|1
1636506550000|2021-11-10 01:09:10|5855.7|5849.7|5854.7|5848.7|5856.2|5850.2|5854.7|5848.7|0
1636506560000|2021-11-10 01:09:20|5855.7|5849.7|5854.7|5848.7|5856.2|5850.2|5854.7|5848.7|1
1636506570000|2021-11-10 01:09:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|1
1636506580000|2021-11-10 01:09:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1636506590000|2021-11-10 01:09:50|5854.2|5848.2|5854.7|5848.7|5854.7|5848.7|5854.2|5848.2|0
1636506600000|2021-11-10 01:10:00|5854.8|5848.8|5854.7|5848.7|5855.2|5849.2|5854.2|5848.2|0
1636506610000|2021-11-10 01:10:10|5854.6|5848.6|5853.2|5847.2|5854.6|5848.6|5853.2|5847.2|0
1636506640000|2021-11-10 01:10:40|5853.7|5847.7|5853.2|5847.2|5853.7|5847.7|5853.2|5847.2|0
1636506650000|2021-11-10 01:10:50|5854|5848|5854.7|5848.7|5855.2|5849.2|5854|5848|1
1636506660000|2021-11-10 01:11:00|5855.6|5849.6|5857.7|5851.7|5857.7|5851.7|5855.2|5849.2|0
1636506670000|2021-11-10 01:11:10|5857.2|5851.2|5856.7|5850.7|5857.2|5851.2|5856.7|5850.7|0
1636506680000|2021-11-10 01:11:20|5857.2|5851.2|5857.7|5851.7|5857.7|5851.7|5857.2|5851.2|0
1636506690000|2021-11-10 01:11:30|5858.7|5852.7|5858.2|5852.2|5858.7|5852.7|5858.2|5852.2|1
1636506700000|2021-11-10 01:11:40|5857.7|5851.7|5857.3|5851.3|5857.7|5851.7|5857.2|5851.2|0
1636506710000|2021-11-10 01:11:50|5858.1|5852.1|5858.2|5852.2|5858.7|5852.7|5858.1|5852.1|0
1636506720000|2021-11-10 01:12:00|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.2|5851.2|0
1636506730000|2021-11-10 01:12:10|5857.8|5851.8|5858.2|5852.2|5858.7|5852.7|5857.7|5851.7|0
1636506740000|2021-11-10 01:12:20|5858.1|5852.1|5858.7|5852.7|5859.2|5853.2|5857.7|5851.7|0
1636506750000|2021-11-10 01:12:30|5858.9|5852.9|5859.7|5853.7|5859.7|5853.7|5858.9|5852.9|0
1636506770000|2021-11-10 01:12:50|5860.1|5854.1|5861.7|5855.7|5862.2|5856.2|5859.7|5853.7|4
1636506780000|2021-11-10 01:13:00|5862.3|5856.3|5861.7|5855.7|5862.7|5856.7|5861.7|5855.7|0
1636506790000|2021-11-10 01:13:10|5861.2|5855.2|5860.2|5854.2|5861.7|5855.7|5860.2|5854.2|5
1636506800000|2021-11-10 01:13:20|5859.7|5853.7|5860.7|5854.7|5861.7|5855.7|5859.7|5853.7|1
1636506810000|2021-11-10 01:13:30|5860.6|5854.6|5861.2|5855.2|5861.7|5855.7|5860.2|5854.2|0
1636506830000|2021-11-10 01:13:50|5861.3|5855.3|5861.2|5855.2|5861.7|5855.7|5861.2|5855.2|1
1636506840000|2021-11-10 01:14:00|5861.7|5855.7|5864.7|5858.7|5864.8|5858.8|5861.7|5855.7|4
1636506850000|2021-11-10 01:14:10|5864.6|5858.6|5865.4|5859.4|5865.4|5859.4|5864.6|5858.6|6
1636506860000|2021-11-10 01:14:20|5864.9|5858.9|5869.4|5863.4|5869.4|5863.4|5864.4|5858.4|7
1636506870000|2021-11-10 01:14:30|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|1
1636506880000|2021-11-10 01:14:40|5869.7|5863.7|5870.8|5864.8|5870.8|5864.8|5869.7|5863.7|0
1636506890000|2021-11-10 01:14:50|5870.4|5864.4|5870|5864|5870.4|5864.4|5869.4|5863.4|2
1636506900000|2021-11-10 01:15:00|5869.9|5863.9|5871.2|5865.2|5871.6|5865.6|5869.5|5863.5|1
1636506910000|2021-11-10 01:15:10|5871.1|5865.1|5868.7|5862.7|5871.1|5865.1|5868.7|5862.7|10
1636506920000|2021-11-10 01:15:20|5870.7|5864.7|5871.6|5865.6|5871.6|5865.6|5870.7|5864.7|4
1636506930000|2021-11-10 01:15:30|5871.2|5865.2|5871.6|5865.6|5871.6|5865.6|5871.2|5865.2|0
1636506960000|2021-11-10 01:16:00|5871.2|5865.2|5871.6|5865.6|5872.1|5866.1|5871.2|5865.2|1
1636506970000|2021-11-10 01:16:10|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|0
1636506980000|2021-11-10 01:16:20|||||||||1
1636506990000|2021-11-10 01:16:30|5871.6|5865.6|5871.3|5865.3|5871.6|5865.6|5871.3|5865.3|1
1636507000000|2021-11-10 01:16:40|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.6|5865.6|1
1636507010000|2021-11-10 01:16:50|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|2
1636507020000|2021-11-10 01:17:00|5873.7|5867.7|5873.7|5867.7|5874.1|5868.1|5873.7|5867.7|29
1636507030000|2021-11-10 01:17:10|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5873.8|5867.8|0
1636507040000|2021-11-10 01:17:20|5874.7|5868.7|5874.8|5868.8|5874.8|5868.8|5874.7|5868.7|3
1636507050000|2021-11-10 01:17:30|5874.7|5868.7|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|2
1636507060000|2021-11-10 01:17:40|||||||||1
1636507070000|2021-11-10 01:17:50|5873.7|5867.7|5874.3|5868.3|5874.3|5868.3|5873.7|5867.7|1
1636507080000|2021-11-10 01:18:00|5876.8|5870.8|5876.2|5870.2|5876.8|5870.8|5875.8|5869.8|3
1636507090000|2021-11-10 01:18:10|5877|5871|5877.9|5871.9|5878.8|5872.8|5877|5871|10
1636507100000|2021-11-10 01:18:20|||||||||2
1636507110000|2021-11-10 01:18:30|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1636507130000|2021-11-10 01:18:50|5877.1|5871.1|5875.7|5869.7|5877.2|5871.2|5875.7|5869.7|10
1636507140000|2021-11-10 01:19:00|5875.6|5869.6|5875.7|5869.7|5875.7|5869.7|5875.6|5869.6|0
1636507150000|2021-11-10 01:19:10|5874.8|5868.8|5871.8|5865.8|5874.8|5868.8|5871.4|5865.4|2
1636507170000|2021-11-10 01:19:30|5870.3|5864.3|5869.7|5863.7|5870.3|5864.3|5869.7|5863.7|3
1636507180000|2021-11-10 01:19:40|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1636507190000|2021-11-10 01:19:50|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5
1636507200000|2021-11-10 01:20:00|5869.3|5863.3|5870.8|5864.8|5870.8|5864.8|5869.3|5863.3|0
1636507210000|2021-11-10 01:20:10|5870.7|5864.7|5870.3|5864.3|5870.7|5864.7|5870.3|5864.3|0
1636507230000|2021-11-10 01:20:30|5870.2|5864.2|5868.3|5862.3|5870.2|5864.2|5868.3|5862.3|1
1636507240000|2021-11-10 01:20:40|5868.8|5862.8|5870.3|5864.3|5870.3|5864.3|5868.8|5862.8|2
1636507250000|2021-11-10 01:20:50|5869.7|5863.7|5869.7|5863.7|5870.3|5864.3|5869.7|5863.7|0
1636507260000|2021-11-10 01:21:00|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|3
1636507280000|2021-11-10 01:21:20|5869.2|5863.2|5866.8|5860.8|5869.2|5863.2|5866.3|5860.3|2
1636507290000|2021-11-10 01:21:30|5866.7|5860.7|5866.3|5860.3|5866.7|5860.7|5866.3|5860.3|0
1636507300000|2021-11-10 01:21:40|5866.7|5860.7|5866.8|5860.8|5866.8|5860.8|5866.7|5860.7|0
1636507310000|2021-11-10 01:21:50|5866.3|5860.3|5866.8|5860.8|5866.8|5860.8|5866.3|5860.3|4
1636507320000|2021-11-10 01:22:00|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|0
1636507330000|2021-11-10 01:22:10|5865.7|5859.7|5865.1|5859.1|5865.7|5859.7|5865.1|5859.1|1
1636507340000|2021-11-10 01:22:20|5864.6|5858.6|5861.3|5855.3|5864.6|5858.6|5861.3|5855.3|2
1636507350000|2021-11-10 01:22:30|5860.3|5854.3|5861.3|5855.3|5861.3|5855.3|5860.3|5854.3|3
1636507360000|2021-11-10 01:22:40|5861.1|5855.1|5862|5856|5862|5856|5861.1|5855.1|1
1636507370000|2021-11-10 01:22:50|5862.4|5856.4|5862.3|5856.3|5862.8|5856.8|5861.2|5855.2|1
1636507380000|2021-11-10 01:23:00|5861.3|5855.3|5863.3|5857.3|5863.7|5857.7|5860.9|5854.9|2
1636507390000|2021-11-10 01:23:10|5862.8|5856.8|5861.3|5855.3|5862.8|5856.8|5861.3|5855.3|2
1636507400000|2021-11-10 01:23:20|5861.7|5855.7|5861.9|5855.9|5862.4|5856.4|5861.7|5855.7|0
1636507410000|2021-11-10 01:23:30|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5861.3|5855.3|0
1636507420000|2021-11-10 01:23:40|5863|5857|5862.9|5856.9|5864.3|5858.3|5862.9|5856.9|0
1636507430000|2021-11-10 01:23:50|5862.8|5856.8|5862.5|5856.5|5862.8|5856.8|5862.3|5856.3|0
1636507440000|2021-11-10 01:24:00|5862.9|5856.9|5864.9|5858.9|5865|5859|5862.9|5856.9|11
1636507450000|2021-11-10 01:24:10|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636507460000|2021-11-10 01:24:20|5865.4|5859.4|5865.9|5859.9|5866.4|5860.4|5865.4|5859.4|1
1636507470000|2021-11-10 01:24:30|5866|5860|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|1
1636507480000|2021-11-10 01:24:40|5866|5860|5866.4|5860.4|5866.8|5860.8|5865.9|5859.9|0
1636507500000|2021-11-10 01:25:00|5866.3|5860.3|5865.4|5859.4|5866.3|5860.3|5865.3|5859.3|2
1636507510000|2021-11-10 01:25:10|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.8|5858.8|0
1636507520000|2021-11-10 01:25:20|5865.3|5859.3|5865.9|5859.9|5866.9|5860.9|5865.3|5859.3|3
1636507530000|2021-11-10 01:25:30|5866.9|5860.9|5866.9|5860.9|5867.3|5861.3|5866.4|5860.4|0
1636507560000|2021-11-10 01:26:00|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1636507600000|2021-11-10 01:26:40|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|3
1636507610000|2021-11-10 01:26:50|5865.3|5859.3|5865.3|5859.3|5865.4|5859.4|5865.3|5859.3|1
1636507630000|2021-11-10 01:27:10|5865.1|5859.1|5865.3|5859.3|5865.3|5859.3|5865.1|5859.1|1
1636507640000|2021-11-10 01:27:20|5865.4|5859.4|5867|5861|5867|5861|5865.4|5859.4|0
1636507650000|2021-11-10 01:27:30|5867.4|5861.4|5866.9|5860.9|5867.9|5861.9|5866.9|5860.9|0
1636507660000|2021-11-10 01:27:40|5867.4|5861.4|5866.9|5860.9|5867.4|5861.4|5866.9|5860.9|0
1636507690000|2021-11-10 01:28:10|5866|5860|5865.8|5859.8|5866|5860|5865.8|5859.8|0
1636507700000|2021-11-10 01:28:20|5865.7|5859.7|5865.8|5859.8|5865.8|5859.8|5865.7|5859.7|0
1636507710000|2021-11-10 01:28:30|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1636507720000|2021-11-10 01:28:40|5865.4|5859.4|5865.3|5859.3|5866.4|5860.4|5865.3|5859.3|4
1636507730000|2021-11-10 01:28:50|5868.6|5862.6|5866.3|5860.3|5868.6|5862.6|5866.3|5860.3|6
1636507740000|2021-11-10 01:29:00|5865.8|5859.8|5865.1|5859.1|5865.8|5859.8|5865.1|5859.1|1
1636507750000|2021-11-10 01:29:10|||||||||1
1636507770000|2021-11-10 01:29:30|5862.7|5856.7|5863.3|5857.3|5863.3|5857.3|5862.7|5856.7|1
1636507790000|2021-11-10 01:29:50|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|0
1636507800000|2021-11-10 01:30:00|5864.5|5858.5|5865.8|5859.8|5865.8|5859.8|5864.5|5858.5|0
1636507810000|2021-11-10 01:30:10|5866.2|5860.2|5866.8|5860.8|5866.8|5860.8|5866.2|5860.2|0
1636507820000|2021-11-10 01:30:20|5866.9|5860.9|5866.3|5860.3|5867.3|5861.3|5866.3|5860.3|2
1636507830000|2021-11-10 01:30:30|5866.2|5860.2|5863.8|5857.8|5866.2|5860.2|5863.8|5857.8|1
1636507840000|2021-11-10 01:30:40|5863.4|5857.4|5863.4|5857.4|5864.4|5858.4|5863.4|5857.4|0
1636507850000|2021-11-10 01:30:50|5863.9|5857.9|5863.8|5857.8|5864.3|5858.3|5863.8|5857.8|0
1636507860000|2021-11-10 01:31:00|5863.3|5857.3|5862.5|5856.5|5863.3|5857.3|5861.8|5855.8|1
1636507870000|2021-11-10 01:31:10|5862.1|5856.1|5861.9|5855.9|5862.1|5856.1|5861.9|5855.9|0
1636507890000|2021-11-10 01:31:30|5863.3|5857.3|5862.3|5856.3|5863.8|5857.8|5862.3|5856.3|1
1636507910000|2021-11-10 01:31:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1636507920000|2021-11-10 01:32:00|5862.3|5856.3|5863.7|5857.7|5863.7|5857.7|5862.3|5856.3|0
1636507930000|2021-11-10 01:32:10|5863.3|5857.3|5862.3|5856.3|5863.3|5857.3|5862.1|5856.1|1
1636507940000|2021-11-10 01:32:20|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1636507950000|2021-11-10 01:32:30|5862.8|5856.8|5862.3|5856.3|5862.9|5856.9|5862.3|5856.3|0
1636507960000|2021-11-10 01:32:40|5862.9|5856.9|5863.8|5857.8|5863.8|5857.8|5862.9|5856.9|1
1636507970000|2021-11-10 01:32:50|5863.9|5857.9|5864.3|5858.3|5864.3|5858.3|5863.9|5857.9|0
1636507980000|2021-11-10 01:33:00|5864.7|5858.7|5864.4|5858.4|5864.7|5858.7|5864.4|5858.4|0
1636507990000|2021-11-10 01:33:10|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|0
1636508000000|2021-11-10 01:33:20|5864.2|5858.2|5864.3|5858.3|5864.7|5858.7|5863.8|5857.8|1
1636508020000|2021-11-10 01:33:40|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636508030000|2021-11-10 01:33:50|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1636508040000|2021-11-10 01:34:00|5864.7|5858.7|5864.3|5858.3|5864.7|5858.7|5862.9|5856.9|4
1636508070000|2021-11-10 01:34:30|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636508080000|2021-11-10 01:34:40|5863.7|5857.7|5864.4|5858.4|5864.8|5858.8|5863.7|5857.7|0
1636508090000|2021-11-10 01:34:50|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1636508100000|2021-11-10 01:35:00|5864.4|5858.4|5863.9|5857.9|5864.4|5858.4|5863.9|5857.9|1
1636508140000|2021-11-10 01:35:40|5864.3|5858.3|5865.3|5859.3|5865.3|5859.3|5864.3|5858.3|0
1636508150000|2021-11-10 01:35:50|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.5|5858.5|5
1636508170000|2021-11-10 01:36:10|5864.1|5858.1|5864.5|5858.5|5864.5|5858.5|5864.1|5858.1|1
1636508190000|2021-11-10 01:36:30|5864.9|5858.9|5865|5859|5865|5859|5864.9|5858.9|1
1636508200000|2021-11-10 01:36:40|5865.4|5859.4|5864|5858|5865.4|5859.4|5864|5858|1
1636508210000|2021-11-10 01:36:50|5863.6|5857.6|5863.5|5857.5|5863.6|5857.6|5863.5|5857.5|1
1636508220000|2021-11-10 01:37:00|5864|5858|5864|5858|5864|5858|5864|5858|2
1636508230000|2021-11-10 01:37:10|5863.6|5857.6|5864|5858|5864|5858|5863.5|5857.5|0
1636508240000|2021-11-10 01:37:20|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636508250000|2021-11-10 01:37:30|5864.9|5858.9|5864|5858|5864.9|5858.9|5864|5858|0
1636508260000|2021-11-10 01:37:40|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1636508270000|2021-11-10 01:37:50|5864.9|5858.9|5866|5860|5866|5860|5864.9|5858.9|0
1636508280000|2021-11-10 01:38:00|5865.5|5859.5|5866|5860|5866|5860|5865.5|5859.5|1
1636508290000|2021-11-10 01:38:10|5865.9|5859.9|5865.5|5859.5|5866|5860|5865.5|5859.5|0
1636508310000|2021-11-10 01:38:30|5866|5860|5866|5860|5866|5860|5865.4|5859.4|0
1636508340000|2021-11-10 01:39:00|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1636508350000|2021-11-10 01:39:10|5864.9|5858.9|5865.5|5859.5|5866|5860|5864.9|5858.9|0
1636508400000|2021-11-10 01:40:00|5864.9|5858.9|5863.9|5857.9|5865|5859|5863.9|5857.9|1
1636508420000|2021-11-10 01:40:20|5863.4|5857.4|5862|5856|5863.4|5857.4|5861.9|5855.9|1
1636508430000|2021-11-10 01:40:30|5861.9|5855.9|5861.4|5855.4|5862|5856|5861.4|5855.4|1
1636508460000|2021-11-10 01:41:00|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1636508470000|2021-11-10 01:41:10|5862|5856|5863.5|5857.5|5863.5|5857.5|5861.5|5855.5|0
1636508480000|2021-11-10 01:41:20|5863.1|5857.1|5862|5856|5863.1|5857.1|5862|5856|0
1636508490000|2021-11-10 01:41:30|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|2
1636508500000|2021-11-10 01:41:40|5864.4|5858.4|5863.4|5857.4|5864.4|5858.4|5863.4|5857.4|4
1636508510000|2021-11-10 01:41:50|5862.9|5856.9|5862.4|5856.4|5862.9|5856.9|5862.4|5856.4|0
1636508520000|2021-11-10 01:42:00|5862.3|5856.3|5861.9|5855.9|5862.3|5856.3|5861.9|5855.9|0
1636508530000|2021-11-10 01:42:10|5862.3|5856.3|5862.4|5856.4|5862.9|5856.9|5862.3|5856.3|0
1636508540000|2021-11-10 01:42:20|5862.5|5856.5|5864.4|5858.4|5864.4|5858.4|5862.5|5856.5|0
1636508550000|2021-11-10 01:42:30|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636508560000|2021-11-10 01:42:40|5864|5858|5863.9|5857.9|5864.4|5858.4|5863.9|5857.9|0
1636508570000|2021-11-10 01:42:50|5862.9|5856.9|5862.8|5856.8|5862.9|5856.9|5862.4|5856.4|0
1636508580000|2021-11-10 01:43:00|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.8|5856.8|0
1636508590000|2021-11-10 01:43:10|5862.3|5856.3|5862.9|5856.9|5862.9|5856.9|5862.3|5856.3|0
1636508600000|2021-11-10 01:43:20|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1636508610000|2021-11-10 01:43:30|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|0
1636508630000|2021-11-10 01:43:50|5862.4|5856.4|5861.8|5855.8|5862.8|5856.8|5861.8|5855.8|0
1636508640000|2021-11-10 01:44:00|5861.7|5855.7|5861.8|5855.8|5861.8|5855.8|5861.3|5855.3|0
1636508650000|2021-11-10 01:44:10|5861.3|5855.3|5860.3|5854.3|5861.3|5855.3|5859.9|5853.9|2
1636508660000|2021-11-10 01:44:20|5859.3|5853.3|5858.3|5852.3|5859.3|5853.3|5858.3|5852.3|4
1636508670000|2021-11-10 01:44:30|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|1
1636508680000|2021-11-10 01:44:40|5857.2|5851.2|5856.6|5850.6|5857.2|5851.2|5856.5|5850.5|4
1636508690000|2021-11-10 01:44:50|5856.7|5850.7|5857.2|5851.2|5857.5|5851.5|5856.7|5850.7|0
1636508700000|2021-11-10 01:45:00|5857.3|5851.3|5857.2|5851.2|5857.3|5851.3|5857.2|5851.2|0
1636508710000|2021-11-10 01:45:10|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|0
1636508750000|2021-11-10 01:45:50|5857.7|5851.7|5857.6|5851.6|5857.7|5851.7|5857.6|5851.6|0
1636508760000|2021-11-10 01:46:00|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636508770000|2021-11-10 01:46:10|5857.6|5851.6|5857.6|5851.6|5857.7|5851.7|5857.6|5851.6|0
1636508790000|2021-11-10 01:46:30|5853.9|5847.9|5854.3|5848.3|5854.8|5848.8|5853.9|5847.9|0
1636508800000|2021-11-10 01:46:40|5854.2|5848.2|5854.3|5848.3|5854.8|5848.8|5853.8|5847.8|0
1636508830000|2021-11-10 01:47:10|5854.2|5848.2|5853.8|5847.8|5854.2|5848.2|5853.8|5847.8|0
1636508840000|2021-11-10 01:47:20|5855.3|5849.3|5853.8|5847.8|5855.3|5849.3|5853.8|5847.8|5
1636508850000|2021-11-10 01:47:30|5854.3|5848.3|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|0
1636508860000|2021-11-10 01:47:40|5853.3|5847.3|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|1
1636508870000|2021-11-10 01:47:50|5852.7|5846.7|5852.3|5846.3|5852.7|5846.7|5852.3|5846.3|0
1636508880000|2021-11-10 01:48:00|5852.7|5846.7|5852.8|5846.8|5853.2|5847.2|5852.7|5846.7|1
1636508890000|2021-11-10 01:48:10|5852.3|5846.3|5852.8|5846.8|5852.8|5846.8|5852.3|5846.3|0
1636508930000|2021-11-10 01:48:50|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|0
1636508940000|2021-11-10 01:49:00|5853.6|5847.6|5854.3|5848.3|5854.3|5848.3|5852.9|5846.9|3
1636508950000|2021-11-10 01:49:10|5853.4|5847.4|5853.3|5847.3|5853.4|5847.4|5853.3|5847.3|0
1636508970000|2021-11-10 01:49:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1636508980000|2021-11-10 01:49:40|5853.9|5847.9|5854.3|5848.3|5854.3|5848.3|5853.9|5847.9|0
1636509000000|2021-11-10 01:50:00|5853.8|5847.8|5853.1|5847.1|5854.3|5848.3|5852.5|5846.5|1
1636509010000|2021-11-10 01:50:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1636509020000|2021-11-10 01:50:20|5853.5|5847.5|5853.4|5847.4|5853.5|5847.5|5853.4|5847.4|0
1636509030000|2021-11-10 01:50:30|5853.5|5847.5|5853.3|5847.3|5853.9|5847.9|5852.4|5846.4|1
1636509040000|2021-11-10 01:50:40|5853.4|5847.4|5853|5847|5853.4|5847.4|5852.9|5846.9|1
1636509050000|2021-11-10 01:50:50|5853.1|5847.1|5852.9|5846.9|5853.1|5847.1|5852.9|5846.9|1
1636509060000|2021-11-10 01:51:00|5853.4|5847.4|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|0
1636509070000|2021-11-10 01:51:10|5853.3|5847.3|5854.3|5848.3|5854.3|5848.3|5852.9|5846.9|1
1636509080000|2021-11-10 01:51:20|5854.7|5848.7|5855.3|5849.3|5855.3|5849.3|5854.7|5848.7|1
1636509090000|2021-11-10 01:51:30|5854.8|5848.8|5854.8|5848.8|5854.9|5848.9|5854.8|5848.8|0
1636509100000|2021-11-10 01:51:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|0
1636509110000|2021-11-10 01:51:50|5855|5849|5855.4|5849.4|5855.4|5849.4|5855|5849|0
1636509120000|2021-11-10 01:52:00|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1636509140000|2021-11-10 01:52:20|5854.8|5848.8|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|0
1636509160000|2021-11-10 01:52:40|5854.7|5848.7|5855.8|5849.8|5855.8|5849.8|5854.7|5848.7|1
1636509190000|2021-11-10 01:53:10|5856.3|5850.3|5856.8|5850.8|5856.8|5850.8|5856.3|5850.3|0
1636509200000|2021-11-10 01:53:20|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|0
1636509230000|2021-11-10 01:53:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1636509240000|2021-11-10 01:54:00|5856.8|5850.8|5855.3|5849.3|5856.8|5850.8|5855.3|5849.3|0
1636509250000|2021-11-10 01:54:10|5855.2|5849.2|5856.3|5850.3|5856.3|5850.3|5854.9|5848.9|0
1636509260000|2021-11-10 01:54:20|5855.8|5849.8|5856.3|5850.3|5856.3|5850.3|5855.8|5849.8|0
1636509280000|2021-11-10 01:54:40|5855.7|5849.7|5856.3|5850.3|5856.3|5850.3|5855.3|5849.3|0
1636509300000|2021-11-10 01:55:00|5856.2|5850.2|5855.3|5849.3|5856.3|5850.3|5855.3|5849.3|0
1636509310000|2021-11-10 01:55:10|5855.4|5849.4|5856.3|5850.3|5856.3|5850.3|5855.4|5849.4|0
1636509320000|2021-11-10 01:55:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|1
1636509330000|2021-11-10 01:55:30|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1636509350000|2021-11-10 01:55:50|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1636509360000|2021-11-10 01:56:00|5856.1|5850.1|5855.7|5849.7|5856.1|5850.1|5855.7|5849.7|0
1636509380000|2021-11-10 01:56:20|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1636509400000|2021-11-10 01:56:40|5855.2|5849.2|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|0
1636509410000|2021-11-10 01:56:50|5855.4|5849.4|5855.8|5849.8|5856.3|5850.3|5855.4|5849.4|0
1636509470000|2021-11-10 01:57:50|5856.3|5850.3|5856.8|5850.8|5856.8|5850.8|5856.3|5850.3|2
1636509490000|2021-11-10 01:58:10|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|1
1636509500000|2021-11-10 01:58:20|5856.7|5850.7|5856.8|5850.8|5856.8|5850.8|5856.7|5850.7|0
1636509520000|2021-11-10 01:58:40|5856.9|5850.9|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|0
1636509530000|2021-11-10 01:58:50|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|1
1636509540000|2021-11-10 01:59:00|5858.2|5852.2|5859.3|5853.3|5859.3|5853.3|5858.2|5852.2|0
1636509550000|2021-11-10 01:59:10|5860.3|5854.3|5860.8|5854.8|5860.8|5854.8|5860.3|5854.3|0
1636509570000|2021-11-10 01:59:30|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1636509590000|2021-11-10 01:59:50|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5859.8|5853.8|0
1636509600000|2021-11-10 02:00:00|5859.8|5853.8|5859.3|5853.3|5859.8|5853.8|5859.2|5853.2|0
1636509610000|2021-11-10 02:00:10|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1636509620000|2021-11-10 02:00:20|5858.7|5852.7|5858.8|5852.8|5858.8|5852.8|5858.3|5852.3|0
1636509630000|2021-11-10 02:00:30|5858.9|5852.9|5857.4|5851.4|5859.3|5853.3|5857.3|5851.3|2
1636509640000|2021-11-10 02:00:40|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1636509650000|2021-11-10 02:00:50|5857.5|5851.5|5857.4|5851.4|5857.5|5851.5|5857.4|5851.4|0
1636509660000|2021-11-10 02:01:00|5856.5|5850.5|5857.5|5851.5|5857.5|5851.5|5856.5|5850.5|0
1636509670000|2021-11-10 02:01:10|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1636509690000|2021-11-10 02:01:30|5857.4|5851.4|5856|5850|5857.4|5851.4|5856|5850|1
1636509710000|2021-11-10 02:01:50|5856.4|5850.4|5858.9|5852.9|5859.9|5853.9|5856.4|5850.4|5
1636509750000|2021-11-10 02:02:30|5859.3|5853.3|5858.9|5852.9|5859.5|5853.5|5858.9|5852.9|0
1636509760000|2021-11-10 02:02:40|5859|5853|5858.9|5852.9|5859|5853|5858.9|5852.9|0
1636509770000|2021-11-10 02:02:50|5859|5853|5859.5|5853.5|5859.9|5853.9|5859|5853|0
1636509780000|2021-11-10 02:03:00|5859.4|5853.4|5860.5|5854.5|5860.9|5854.9|5859.4|5853.4|1
1636509790000|2021-11-10 02:03:10|5860.9|5854.9|5859.5|5853.5|5860.9|5854.9|5859.5|5853.5|0
1636509800000|2021-11-10 02:03:20|5859.4|5853.4|5859.4|5853.4|5859.9|5853.9|5859.4|5853.4|0
1636509810000|2021-11-10 02:03:30|5858.9|5852.9|5859|5853|5859|5853|5857.4|5851.4|0
1636509820000|2021-11-10 02:03:40|5858.9|5852.9|5857.5|5851.5|5858.9|5852.9|5857.4|5851.4|0
1636509830000|2021-11-10 02:03:50|5857.4|5851.4|5858.9|5852.9|5858.9|5852.9|5857.4|5851.4|0
1636509840000|2021-11-10 02:04:00|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|0
1636509850000|2021-11-10 02:04:10|5857.5|5851.5|5857.9|5851.9|5858.3|5852.3|5857.4|5851.4|0
1636509860000|2021-11-10 02:04:20|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1636509870000|2021-11-10 02:04:30|5857.6|5851.6|5858.9|5852.9|5858.9|5852.9|5857.6|5851.6|0
1636509880000|2021-11-10 02:04:40|5860|5854|5860.3|5854.3|5860.4|5854.4|5860|5854|1
1636509890000|2021-11-10 02:04:50|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636509900000|2021-11-10 02:05:00|5860.3|5854.3|5861.9|5855.9|5861.9|5855.9|5860.3|5854.3|1
1636509910000|2021-11-10 02:05:10|5861.8|5855.8|5861.4|5855.4|5861.8|5855.8|5861.4|5855.4|0
1636509920000|2021-11-10 02:05:20|5861.9|5855.9|5861.4|5855.4|5861.9|5855.9|5861.4|5855.4|0
1636509950000|2021-11-10 02:05:50|5861.5|5855.5|5861.4|5855.4|5861.9|5855.9|5861.4|5855.4|0
1636509960000|2021-11-10 02:06:00|5861|5855|5860.5|5854.5|5861|5855|5860.5|5854.5|0
1636509970000|2021-11-10 02:06:10|5860.9|5854.9|5861.5|5855.5|5861.5|5855.5|5860.9|5854.9|0
1636509980000|2021-11-10 02:06:20|5861.4|5855.4|5861.4|5855.4|5861.9|5855.9|5861.4|5855.4|0
1636509990000|2021-11-10 02:06:30|5861.9|5855.9|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|0
1636510000000|2021-11-10 02:06:40|5861.4|5855.4|5861.9|5855.9|5861.9|5855.9|5861.4|5855.4|0
1636510020000|2021-11-10 02:07:00|5861.5|5855.5|5860.9|5854.9|5861.5|5855.5|5860.9|5854.9|0
1636510030000|2021-11-10 02:07:10|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1636510050000|2021-11-10 02:07:30|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1636510060000|2021-11-10 02:07:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1636510070000|2021-11-10 02:07:50|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|1
1636510080000|2021-11-10 02:08:00|5861.3|5855.3|5861.9|5855.9|5861.9|5855.9|5860.5|5854.5|0
1636510090000|2021-11-10 02:08:10|5862|5856|5863.8|5857.8|5863.9|5857.9|5862|5856|2
1636510100000|2021-11-10 02:08:20|5863.4|5857.4|5864|5858|5864|5858|5863.4|5857.4|0
1636510110000|2021-11-10 02:08:30|5864.9|5858.9|5864.4|5858.4|5865.3|5859.3|5864.4|5858.4|0
1636510120000|2021-11-10 02:08:40|5864.5|5858.5|5864.9|5858.9|5864.9|5858.9|5864.5|5858.5|0
1636510130000|2021-11-10 02:08:50|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1636510140000|2021-11-10 02:09:00|5865.5|5859.5|5865.3|5859.3|5865.5|5859.5|5864.4|5858.4|2
1636510150000|2021-11-10 02:09:10|5864.4|5858.4|5864.9|5858.9|5864.9|5858.9|5864.4|5858.4|0
1636510160000|2021-11-10 02:09:20|5865|5859|5865.8|5859.8|5865.9|5859.9|5865|5859|0
1636510170000|2021-11-10 02:09:30|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1636510200000|2021-11-10 02:10:00|5865.3|5859.3|5865.3|5859.3|5865.9|5859.9|5865.3|5859.3|0
1636510210000|2021-11-10 02:10:10|5864.9|5858.9|5865.3|5859.3|5865.3|5859.3|5864.9|5858.9|0
1636510220000|2021-11-10 02:10:20|5864.9|5858.9|5864.8|5858.8|5865.2|5859.2|5864.8|5858.8|0
1636510230000|2021-11-10 02:10:30|5863.9|5857.9|5861.9|5855.9|5863.9|5857.9|5861.9|5855.9|2
1636510240000|2021-11-10 02:10:40|5862.9|5856.9|5862.9|5856.9|5863|5857|5862.8|5856.8|0
1636510250000|2021-11-10 02:10:50|5862.4|5856.4|5863.9|5857.9|5863.9|5857.9|5862.4|5856.4|0
1636510300000|2021-11-10 02:11:40|5862.8|5856.8|5862.9|5856.9|5862.9|5856.9|5862.5|5856.5|0
1636510320000|2021-11-10 02:12:00|5862.5|5856.5|5862.4|5856.4|5862.9|5856.9|5862.4|5856.4|0
1636510340000|2021-11-10 02:12:20|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1636510360000|2021-11-10 02:12:40|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1636510370000|2021-11-10 02:12:50|5862.5|5856.5|5863.4|5857.4|5863.4|5857.4|5862.5|5856.5|0
1636510400000|2021-11-10 02:13:20|5863.3|5857.3|5863.4|5857.4|5863.4|5857.4|5863.3|5857.3|2
1636510430000|2021-11-10 02:13:50|5863|5857|5863.4|5857.4|5863.4|5857.4|5863|5857|1
1636510440000|2021-11-10 02:14:00|5862.6|5856.6|5863.5|5857.5|5863.5|5857.5|5862.6|5856.6|0
1636510450000|2021-11-10 02:14:10|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|1
1636510460000|2021-11-10 02:14:20|5864.1|5858.1|5864.9|5858.9|5864.9|5858.9|5864.1|5858.1|0
1636510470000|2021-11-10 02:14:30|5864|5858|5864.6|5858.6|5864.6|5858.6|5863.5|5857.5|0
1636510480000|2021-11-10 02:14:40|5865.4|5859.4|5866|5860|5866|5860|5864.9|5858.9|1
1636510490000|2021-11-10 02:14:50|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|4
1636510500000|2021-11-10 02:15:00|5867.4|5861.4|5863.9|5857.9|5867.4|5861.4|5863.9|5857.9|1
1636510510000|2021-11-10 02:15:10|5864.4|5858.4|5863.9|5857.9|5864.4|5858.4|5863.9|5857.9|0
1636510520000|2021-11-10 02:15:20|5864.8|5858.8|5863.4|5857.4|5864.9|5858.9|5862.9|5856.9|0
1636510530000|2021-11-10 02:15:30|5863.5|5857.5|5863.5|5857.5|5864.4|5858.4|5863.4|5857.4|0
1636510540000|2021-11-10 02:15:40|5863.4|5857.4|5864.4|5858.4|5864.4|5858.4|5863.4|5857.4|0
1636510550000|2021-11-10 02:15:50|5863.9|5857.9|5863.8|5857.8|5863.9|5857.9|5863.8|5857.8|0
1636510560000|2021-11-10 02:16:00|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|2
1636510570000|2021-11-10 02:16:10|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1636510590000|2021-11-10 02:16:30|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|1
1636510640000|2021-11-10 02:17:20|5861.1|5855.1|5860.9|5854.9|5861.1|5855.1|5860.9|5854.9|1
1636510670000|2021-11-10 02:17:50|5860.8|5854.8|5860.9|5854.9|5860.9|5854.9|5860.8|5854.8|0
1636510690000|2021-11-10 02:18:10|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1636510700000|2021-11-10 02:18:20|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636510720000|2021-11-10 02:18:40|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1636510740000|2021-11-10 02:19:00|5860|5854|5858.5|5852.5|5860.9|5854.9|5857.9|5851.9|3
1636510750000|2021-11-10 02:19:10|5858.9|5852.9|5858.1|5852.1|5858.9|5852.9|5857.9|5851.9|0
1636510760000|2021-11-10 02:19:20|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1636510770000|2021-11-10 02:19:30|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1636510800000|2021-11-10 02:20:00|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636510810000|2021-11-10 02:20:10|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1636510820000|2021-11-10 02:20:20|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636510890000|2021-11-10 02:21:30|5859|5853|5859.9|5853.9|5859.9|5853.9|5859|5853|0
1636510910000|2021-11-10 02:21:50|||||||||1
1636510920000|2021-11-10 02:22:00|5860.4|5854.4|5860.9|5854.9|5861|5855|5860.4|5854.4|0
1636510940000|2021-11-10 02:22:20|5861|5855|5860.9|5854.9|5861|5855|5860.9|5854.9|0
1636510980000|2021-11-10 02:23:00|5860|5854|5860.4|5854.4|5860.9|5854.9|5860|5854|1
1636511020000|2021-11-10 02:23:40|5859.8|5853.8|5859.8|5853.8|5859.9|5853.9|5859.4|5853.4|0
1636511030000|2021-11-10 02:23:50|5859.5|5853.5|5859.4|5853.4|5859.5|5853.5|5859.4|5853.4|0
1636511040000|2021-11-10 02:24:00|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.4|5853.4|1
1636511050000|2021-11-10 02:24:10|5860.3|5854.3|5860.4|5854.4|5860.4|5854.4|5860.3|5854.3|0
1636511130000|2021-11-10 02:25:30|5860.5|5854.5|5860.4|5854.4|5860.5|5854.5|5860.4|5854.4|0
1636511140000|2021-11-10 02:25:40|5861.4|5855.4|5860.9|5854.9|5861.4|5855.4|5860.9|5854.9|0
1636511150000|2021-11-10 02:25:50|5860.4|5854.4|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|0
1636511160000|2021-11-10 02:26:00|5860.8|5854.8|5860.4|5854.4|5860.8|5854.8|5860.4|5854.4|0
1636511170000|2021-11-10 02:26:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1636511190000|2021-11-10 02:26:30|5860.9|5854.9|5860.8|5854.8|5860.9|5854.9|5860.8|5854.8|0
1636511210000|2021-11-10 02:26:50|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1636511280000|2021-11-10 02:28:00|5860.8|5854.8|5860.9|5854.9|5860.9|5854.9|5860.8|5854.8|0
1636511310000|2021-11-10 02:28:30|5861.7|5855.7|5862.1|5856.1|5862.1|5856.1|5861.7|5855.7|1
1636511320000|2021-11-10 02:28:40|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1636511340000|2021-11-10 02:29:00|5864.1|5858.1|5864.5|5858.5|5864.5|5858.5|5863|5857|6
1636511390000|2021-11-10 02:29:50|5865|5859|5865|5859|5865|5859|5865|5859|0
1636511400000|2021-11-10 02:30:00|5865.1|5859.1|5865.5|5859.5|5866.9|5860.9|5865.1|5859.1|0
1636511410000|2021-11-10 02:30:10|5865.4|5859.4|5864.9|5858.9|5865.4|5859.4|5864.9|5858.9|1
1636511420000|2021-11-10 02:30:20|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636511430000|2021-11-10 02:30:30|5864|5858|5863.4|5857.4|5864|5858|5862.5|5856.5|1
1636511440000|2021-11-10 02:30:40|5863.9|5857.9|5864.1|5858.1|5864.1|5858.1|5863.9|5857.9|0
1636511450000|2021-11-10 02:30:50|5864|5858|5863.4|5857.4|5864|5858|5863.4|5857.4|0
1636511460000|2021-11-10 02:31:00|5864.6|5858.6|5866|5860|5866.5|5860.5|5863.9|5857.9|1
1636511470000|2021-11-10 02:31:10|5866.1|5860.1|5864.9|5858.9|5866.3|5860.3|5864.8|5858.8|0
1636511480000|2021-11-10 02:31:20|5865.4|5859.4|5863.9|5857.9|5865.4|5859.4|5863.3|5857.3|0
1636511490000|2021-11-10 02:31:30|5864.3|5858.3|5863.9|5857.9|5864.3|5858.3|5862.4|5856.4|0
1636511500000|2021-11-10 02:31:40|5863.8|5857.8|5863.9|5857.9|5863.9|5857.9|5862.9|5856.9|0
1636511510000|2021-11-10 02:31:50|5863.5|5857.5|5863.8|5857.8|5864.5|5858.5|5863.4|5857.4|2
1636511520000|2021-11-10 02:32:00|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1636511550000|2021-11-10 02:32:30|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1636511560000|2021-11-10 02:32:40|5863.3|5857.3|5863.4|5857.4|5863.4|5857.4|5863.3|5857.3|0
1636511570000|2021-11-10 02:32:50|5863.5|5857.5|5864.9|5858.9|5864.9|5858.9|5863.5|5857.5|0
1636511580000|2021-11-10 02:33:00|5864.5|5858.5|5862.9|5856.9|5864.5|5858.5|5862.9|5856.9|0
1636511590000|2021-11-10 02:33:10|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1636511600000|2021-11-10 02:33:20|5862.8|5856.8|5862.9|5856.9|5862.9|5856.9|5862.8|5856.8|0
1636511620000|2021-11-10 02:33:40|5862.5|5856.5|5862.9|5856.9|5862.9|5856.9|5862|5856|0
1636511640000|2021-11-10 02:34:00|5861.9|5855.9|5860.9|5854.9|5861.9|5855.9|5860.3|5854.3|0
1636511650000|2021-11-10 02:34:10|5860.8|5854.8|5859.4|5853.4|5860.8|5854.8|5859.4|5853.4|0
1636511660000|2021-11-10 02:34:20|5860.4|5854.4|5860.5|5854.5|5860.5|5854.5|5860.4|5854.4|0
1636511670000|2021-11-10 02:34:30|5860.9|5854.9|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|0
1636511680000|2021-11-10 02:34:40|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636511700000|2021-11-10 02:35:00|5860.4|5854.4|5861.9|5855.9|5861.9|5855.9|5860.4|5854.4|1
1636511720000|2021-11-10 02:35:20|5860.4|5854.4|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|0
1636511730000|2021-11-10 02:35:30|5860.8|5854.8|5860.9|5854.9|5860.9|5854.9|5860.8|5854.8|0
1636511740000|2021-11-10 02:35:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1636511750000|2021-11-10 02:35:50|5861.5|5855.5|5861.4|5855.4|5861.9|5855.9|5861.4|5855.4|0
1636511760000|2021-11-10 02:36:00|5860.9|5854.9|5861.9|5855.9|5861.9|5855.9|5859.4|5853.4|1
1636511780000|2021-11-10 02:36:20|5862|5856|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|0
1636511790000|2021-11-10 02:36:30|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.8|5856.8|0
1636511800000|2021-11-10 02:36:40|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5861.9|5855.9|0
1636511810000|2021-11-10 02:36:50|5863|5857|5864.4|5858.4|5864.9|5858.9|5861.9|5855.9|1
1636511820000|2021-11-10 02:37:00|5863.9|5857.9|5864.4|5858.4|5864.4|5858.4|5863.9|5857.9|0
1636511850000|2021-11-10 02:37:30|5864.9|5858.9|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|0
1636511860000|2021-11-10 02:37:40|5865.3|5859.3|5864.9|5858.9|5865.3|5859.3|5864.9|5858.9|0
1636511870000|2021-11-10 02:37:50|5865.3|5859.3|5865.9|5859.9|5865.9|5859.9|5865.3|5859.3|4
1636511880000|2021-11-10 02:38:00|5866.9|5860.9|5866.9|5860.9|5867.4|5861.4|5865.9|5859.9|1
1636511890000|2021-11-10 02:38:10|5865.9|5859.9|5865.4|5859.4|5865.9|5859.9|5865.4|5859.4|0
1636511910000|2021-11-10 02:38:30|5865.9|5859.9|5865.9|5859.9|5866|5860|5865.9|5859.9|0
1636511920000|2021-11-10 02:38:40|5865.4|5859.4|5865.9|5859.9|5865.9|5859.9|5865.4|5859.4|0
1636511930000|2021-11-10 02:38:50|5866|5860|5866|5860|5866|5860|5866|5860|0
1636511940000|2021-11-10 02:39:00|5865.9|5859.9|5865.4|5859.4|5865.9|5859.9|5865.4|5859.4|0
1636511950000|2021-11-10 02:39:10|5865.8|5859.8|5866|5860|5866.4|5860.4|5865.8|5859.8|0
1636511960000|2021-11-10 02:39:20|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1636511980000|2021-11-10 02:39:40|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1636512000000|2021-11-10 02:40:00|5865.9|5859.9|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|0
1636512010000|2021-11-10 02:40:10|5866.5|5860.5|5866.3|5860.3|5866.8|5860.8|5865.9|5859.9|0
1636512020000|2021-11-10 02:40:20|5865.9|5859.9|5866.8|5860.8|5866.8|5860.8|5865.9|5859.9|0
1636512030000|2021-11-10 02:40:30|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1636512050000|2021-11-10 02:40:50|5866.9|5860.9|5866.9|5860.9|5867.4|5861.4|5866.4|5860.4|2
1636512060000|2021-11-10 02:41:00|5866.8|5860.8|5865|5859|5866.8|5860.8|5865|5859|0
1636512090000|2021-11-10 02:41:30|5865.5|5859.5|5867.5|5861.5|5867.5|5861.5|5865.5|5859.5|0
1636512110000|2021-11-10 02:41:50|5867.4|5861.4|5866.5|5860.5|5867.4|5861.4|5866.5|5860.5|2
1636512120000|2021-11-10 02:42:00|5866.4|5860.4|5867.9|5861.9|5867.9|5861.9|5866.4|5860.4|1
1636512130000|2021-11-10 02:42:10|5867|5861|5867|5861|5867|5861|5867|5861|0
1636512140000|2021-11-10 02:42:20|5867.3|5861.3|5866.5|5860.5|5867.3|5861.3|5866.4|5860.4|0
1636512150000|2021-11-10 02:42:30|5867.9|5861.9|5867.8|5861.8|5867.9|5861.9|5867.8|5861.8|0
1636512160000|2021-11-10 02:42:40|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|0
1636512170000|2021-11-10 02:42:50|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|0
1636512180000|2021-11-10 02:43:00|5866.4|5860.4|5866.4|5860.4|5866.5|5860.5|5866.4|5860.4|0
1636512190000|2021-11-10 02:43:10|5866.5|5860.5|5866.4|5860.4|5866.5|5860.5|5866.4|5860.4|0
1636512220000|2021-11-10 02:43:40|5866.2|5860.2|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|0
1636512230000|2021-11-10 02:43:50|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1636512240000|2021-11-10 02:44:00|5866.3|5860.3|5866.4|5860.4|5866.4|5860.4|5866.3|5860.3|0
1636512260000|2021-11-10 02:44:20|5866.3|5860.3|5866.5|5860.5|5866.5|5860.5|5866.3|5860.3|1
1636512270000|2021-11-10 02:44:30|5867|5861|5867|5861|5867|5861|5866.9|5860.9|0
1636512280000|2021-11-10 02:44:40|5870.5|5864.5|5871.9|5865.9|5872.5|5866.5|5870.5|5864.5|17
1636512300000|2021-11-10 02:45:00|5872.4|5866.4|5870.9|5864.9|5872.4|5866.4|5870.9|5864.9|1
1636512310000|2021-11-10 02:45:10|5870.8|5864.8|5871.4|5865.4|5871.4|5865.4|5870.4|5864.4|0
1636512320000|2021-11-10 02:45:20|5871.8|5865.8|5870.9|5864.9|5871.9|5865.9|5870.9|5864.9|0
1636512330000|2021-11-10 02:45:30|5870.8|5864.8|5871.9|5865.9|5871.9|5865.9|5870.4|5864.4|0
1636512350000|2021-11-10 02:45:50|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1636512360000|2021-11-10 02:46:00|5871.9|5865.9|5872.5|5866.5|5872.5|5866.5|5871.9|5865.9|0
1636512370000|2021-11-10 02:46:10|5873|5867|5874.8|5868.8|5874.8|5868.8|5873|5867|1
1636512380000|2021-11-10 02:46:20|5874.4|5868.4|5876.4|5870.4|5876.4|5870.4|5874.4|5868.4|1
1636512400000|2021-11-10 02:46:40|5876.3|5870.3|5876.4|5870.4|5876.9|5870.9|5875.9|5869.9|2
1636512410000|2021-11-10 02:46:50|5876.5|5870.5|5876.9|5870.9|5876.9|5870.9|5876.5|5870.5|4
1636512420000|2021-11-10 02:47:00|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|0
1636512430000|2021-11-10 02:47:10|||||||||2
1636512440000|2021-11-10 02:47:20|5876.9|5870.9|5877|5871|5877|5871|5876.9|5870.9|1
1636512460000|2021-11-10 02:47:40|5877.1|5871.1|5878.4|5872.4|5878.4|5872.4|5877.1|5871.1|1
1636512470000|2021-11-10 02:47:50|5879.4|5873.4|5879.9|5873.9|5880.8|5874.8|5879.4|5873.4|29
1636512480000|2021-11-10 02:48:00|5879.4|5873.4|5878.9|5872.9|5879.4|5873.4|5878.9|5872.9|0
1636512510000|2021-11-10 02:48:30|5878.8|5872.8|5878.4|5872.4|5878.8|5872.8|5878.4|5872.4|2
1636512520000|2021-11-10 02:48:40|5877.9|5871.9|5876.5|5870.5|5877.9|5871.9|5876.5|5870.5|4
1636512530000|2021-11-10 02:48:50|5877.5|5871.5|5877.9|5871.9|5877.9|5871.9|5877.5|5871.5|1
1636512540000|2021-11-10 02:49:00|5877.4|5871.4|5875.9|5869.9|5877.4|5871.4|5875.9|5869.9|1
1636512550000|2021-11-10 02:49:10|5875.4|5869.4|5875.9|5869.9|5876.4|5870.4|5875.4|5869.4|1
1636512560000|2021-11-10 02:49:20|5876|5870|5875.9|5869.9|5876.4|5870.4|5875.9|5869.9|4
1636512570000|2021-11-10 02:49:30|5875.5|5869.5|5875.4|5869.4|5875.5|5869.5|5875.4|5869.4|0
1636512580000|2021-11-10 02:49:40|5875.5|5869.5|5876.4|5870.4|5876.8|5870.8|5875.5|5869.5|2
1636512590000|2021-11-10 02:49:50|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|0
1636512600000|2021-11-10 02:50:00|5877.4|5871.4|5873.9|5867.9|5877.4|5871.4|5872.4|5866.4|8
1636512610000|2021-11-10 02:50:10|5872.3|5866.3|5872.9|5866.9|5872.9|5866.9|5870.9|5864.9|1
1636512620000|2021-11-10 02:50:20|5870.4|5864.4|5871.9|5865.9|5872.9|5866.9|5870.4|5864.4|6
1636512630000|2021-11-10 02:50:30|5871.4|5865.4|5869.9|5863.9|5871.4|5865.4|5868.8|5862.8|22
1636512640000|2021-11-10 02:50:40|5869.8|5863.8|5869.9|5863.9|5869.9|5863.9|5869.8|5863.8|0
1636512660000|2021-11-10 02:51:00|5870.6|5864.6|5870.5|5864.5|5870.6|5864.6|5870.4|5864.4|0
1636512670000|2021-11-10 02:51:10|5870.4|5864.4|5869.8|5863.8|5870.4|5864.4|5869.8|5863.8|0
1636512680000|2021-11-10 02:51:20|5869.9|5863.9|5869.3|5863.3|5869.9|5863.9|5869.3|5863.3|0
1636512690000|2021-11-10 02:51:30|5869.2|5863.2|5868.8|5862.8|5869.2|5863.2|5868.8|5862.8|0
1636512700000|2021-11-10 02:51:40|5868.9|5862.9|5869.9|5863.9|5870.4|5864.4|5868.9|5862.9|2
1636512710000|2021-11-10 02:51:50|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|0
1636512720000|2021-11-10 02:52:00|5869.7|5863.7|5869.9|5863.9|5869.9|5863.9|5869.7|5863.7|0
1636512740000|2021-11-10 02:52:20|5869.8|5863.8|5868.3|5862.3|5869.8|5863.8|5868.3|5862.3|6
1636512750000|2021-11-10 02:52:30|5868.4|5862.4|5868.4|5862.4|5868.8|5862.8|5868.4|5862.4|6
1636512770000|2021-11-10 02:52:50|5868.5|5862.5|5868.8|5862.8|5869.2|5863.2|5868.4|5862.4|6
1636512790000|2021-11-10 02:53:10|5868.3|5862.3|5865|5859|5868.3|5862.3|5865|5859|2
1636512800000|2021-11-10 02:53:20|5864.9|5858.9|5864.9|5858.9|5865.9|5859.9|5864.4|5858.4|0
1636512820000|2021-11-10 02:53:40|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1636512830000|2021-11-10 02:53:50|5864.9|5858.9|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|0
1636512840000|2021-11-10 02:54:00|5865.3|5859.3|5864.9|5858.9|5865.9|5859.9|5864.9|5858.9|0
1636512850000|2021-11-10 02:54:10|5864.5|5858.5|5865.9|5859.9|5866.4|5860.4|5864.5|5858.5|1
1636512860000|2021-11-10 02:54:20|5866|5860|5866.4|5860.4|5866.4|5860.4|5866|5860|0
1636512870000|2021-11-10 02:54:30|5865.9|5859.9|5865.4|5859.4|5865.9|5859.9|5865.4|5859.4|0
1636512880000|2021-11-10 02:54:40|5864.9|5858.9|5865.9|5859.9|5865.9|5859.9|5864.9|5858.9|0
1636512890000|2021-11-10 02:54:50|5866|5860|5866.4|5860.4|5866.4|5860.4|5866|5860|0
1636512900000|2021-11-10 02:55:00|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1636512910000|2021-11-10 02:55:10|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1636512920000|2021-11-10 02:55:20|5865.9|5859.9|5865.4|5859.4|5866.3|5860.3|5865.4|5859.4|0
1636512930000|2021-11-10 02:55:30|5865.8|5859.8|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|0
1636512940000|2021-11-10 02:55:40|5865.9|5859.9|5865.4|5859.4|5865.9|5859.9|5865.4|5859.4|0
1636512950000|2021-11-10 02:55:50|5865.5|5859.5|5865.9|5859.9|5865.9|5859.9|5865.5|5859.5|0
1636512960000|2021-11-10 02:56:00|5865.8|5859.8|5865.3|5859.3|5865.8|5859.8|5865.3|5859.3|0
1636512990000|2021-11-10 02:56:30|5865.4|5859.4|5865.3|5859.3|5865.4|5859.4|5865.3|5859.3|0
1636513000000|2021-11-10 02:56:40|5865.4|5859.4|5865.9|5859.9|5866.2|5860.2|5865.3|5859.3|6
1636513030000|2021-11-10 02:57:10|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1636513060000|2021-11-10 02:57:40|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1636513070000|2021-11-10 02:57:50|5865.4|5859.4|5865.3|5859.3|5865.4|5859.4|5865.3|5859.3|0
1636513080000|2021-11-10 02:58:00|5864.9|5858.9|5864.3|5858.3|5864.9|5858.9|5864.3|5858.3|0
1636513090000|2021-11-10 02:58:10|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636513100000|2021-11-10 02:58:20|5863.4|5857.4|5862.8|5856.8|5863.4|5857.4|5862.8|5856.8|0
1636513120000|2021-11-10 02:58:40|5862.7|5856.7|5862.3|5856.3|5862.7|5856.7|5862.3|5856.3|0
1636513130000|2021-11-10 02:58:50|5861.4|5855.4|5860.9|5854.9|5861.4|5855.4|5860.9|5854.9|0
1636513140000|2021-11-10 02:59:00|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636513160000|2021-11-10 02:59:20|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1636513170000|2021-11-10 02:59:30|5860.9|5854.9|5861.3|5855.3|5861.4|5855.4|5860.9|5854.9|1
1636513180000|2021-11-10 02:59:40|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1636513190000|2021-11-10 02:59:50|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5859.9|5853.9|0
1636513200000|2021-11-10 03:00:00|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5859.9|5853.9|0
1636513210000|2021-11-10 03:00:10|5860.8|5854.8|5859.9|5853.9|5860.8|5854.8|5859.9|5853.9|0
1636513220000|2021-11-10 03:00:20|5860.4|5854.4|5860.9|5854.9|5860.9|5854.9|5860.4|5854.4|0
1636513240000|2021-11-10 03:00:40|5861.5|5855.5|5860.9|5854.9|5861.5|5855.5|5860.9|5854.9|0
1636513250000|2021-11-10 03:00:50|5861|5855|5860.9|5854.9|5861|5855|5860.9|5854.9|0
1636513270000|2021-11-10 03:01:10|5861|5855|5860.9|5854.9|5861|5855|5860.9|5854.9|0
1636513310000|2021-11-10 03:01:50|5860.5|5854.5|5860.9|5854.9|5860.9|5854.9|5860.5|5854.5|1
1636513330000|2021-11-10 03:02:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|1
1636513360000|2021-11-10 03:02:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1636513380000|2021-11-10 03:03:00|5861.3|5855.3|5860.9|5854.9|5861.3|5855.3|5860.9|5854.9|0
1636513390000|2021-11-10 03:03:10|5861.3|5855.3|5861.9|5855.9|5861.9|5855.9|5861.3|5855.3|1
1636513430000|2021-11-10 03:03:50|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1636513440000|2021-11-10 03:04:00|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|0
1636513470000|2021-11-10 03:04:30|5862|5856|5860.9|5854.9|5862|5856|5860.4|5854.4|4
1636513490000|2021-11-10 03:04:50|5861|5855|5861.9|5855.9|5862.9|5856.9|5861|5855|1
1636513500000|2021-11-10 03:05:00|5861.4|5855.4|5861.9|5855.9|5861.9|5855.9|5861.4|5855.4|0
1636513510000|2021-11-10 03:05:10|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1636513520000|2021-11-10 03:05:20|5862.5|5856.5|5861.9|5855.9|5862.5|5856.5|5861.9|5855.9|0
1636513530000|2021-11-10 03:05:30|5861.8|5855.8|5861.4|5855.4|5861.8|5855.8|5861.4|5855.4|0
1636513560000|2021-11-10 03:06:00|5859.4|5853.4|5859.5|5853.5|5859.5|5853.5|5859.4|5853.4|6
1636513580000|2021-11-10 03:06:20|5859|5853|5859.4|5853.4|5859.4|5853.4|5859|5853|0
1636513610000|2021-11-10 03:06:50|5858.9|5852.9|5857.4|5851.4|5858.9|5852.9|5857.4|5851.4|0
1636513620000|2021-11-10 03:07:00|5857.3|5851.3|5857.9|5851.9|5858.9|5852.9|5857.3|5851.3|1
1636513630000|2021-11-10 03:07:10|5857.4|5851.4|5859.4|5853.4|5859.7|5853.7|5857.4|5851.4|1
1636513650000|2021-11-10 03:07:30|5859.5|5853.5|5861.4|5855.4|5861.4|5855.4|5859.4|5853.4|2
1636513660000|2021-11-10 03:07:40|5861|5855|5860.4|5854.4|5861|5855|5860.4|5854.4|0
1636513670000|2021-11-10 03:07:50|5859.9|5853.9|5859.4|5853.4|5859.9|5853.9|5859.4|5853.4|0
1636513690000|2021-11-10 03:08:10|5859|5853|5859.4|5853.4|5859.4|5853.4|5859|5853|1
1636513700000|2021-11-10 03:08:20|5859.5|5853.5|5859.4|5853.4|5859.8|5853.8|5858.4|5852.4|1
1636513710000|2021-11-10 03:08:30|5858.9|5852.9|5857.9|5851.9|5858.9|5852.9|5857.9|5851.9|9
1636513720000|2021-11-10 03:08:40|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.5|5851.5|2
1636513740000|2021-11-10 03:09:00|5857.8|5851.8|5857.4|5851.4|5857.8|5851.8|5857.4|5851.4|0
1636513750000|2021-11-10 03:09:10|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1636513770000|2021-11-10 03:09:30|5857.4|5851.4|5857.8|5851.8|5857.8|5851.8|5857.4|5851.4|3
1636513780000|2021-11-10 03:09:40|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1636513790000|2021-11-10 03:09:50|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1636513800000|2021-11-10 03:10:00|5858.8|5852.8|5861.3|5855.3|5861.8|5855.8|5858.4|5852.4|1
1636513810000|2021-11-10 03:10:10|5860.9|5854.9|5861.9|5855.9|5861.9|5855.9|5860.8|5854.8|0
1636513830000|2021-11-10 03:10:30|5862.4|5856.4|5862.5|5856.5|5862.5|5856.5|5861.9|5855.9|1
1636513840000|2021-11-10 03:10:40|5863|5857|5864.9|5858.9|5865.4|5859.4|5863|5857|4
1636513860000|2021-11-10 03:11:00|5865|5859|5865.8|5859.8|5866.3|5860.3|5865|5859|2
1636513870000|2021-11-10 03:11:10|5865.9|5859.9|5867.4|5861.4|5867.4|5861.4|5864.4|5858.4|12
1636513940000|2021-11-10 03:12:20|5867.3|5861.3|5867.4|5861.4|5867.4|5861.4|5867.3|5861.3|1
1636513990000|2021-11-10 03:13:10|5869.4|5863.4|5869.4|5863.4|5869.5|5863.5|5869.4|5863.4|6
1636514000000|2021-11-10 03:13:20|5869|5863|5870.9|5864.9|5871|5865|5868.9|5862.9|3
1636514010000|2021-11-10 03:13:30|5870.5|5864.5|5867|5861|5870.5|5864.5|5867|5861|2
1636514020000|2021-11-10 03:13:40|5867.4|5861.4|5868.4|5862.4|5868.4|5862.4|5867.4|5861.4|0
1636514040000|2021-11-10 03:14:00|5867.5|5861.5|5864.4|5858.4|5867.5|5861.5|5864.4|5858.4|2
1636514050000|2021-11-10 03:14:10|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|2
1636514060000|2021-11-10 03:14:20|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|2
1636514080000|2021-11-10 03:14:40|5866.4|5860.4|5866.9|5860.9|5867.4|5861.4|5866.4|5860.4|0
1636514090000|2021-11-10 03:14:50|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5866.9|5860.9|0
1636514100000|2021-11-10 03:15:00|5867.9|5861.9|5867.4|5861.4|5867.9|5861.9|5867.3|5861.3|0
1636514110000|2021-11-10 03:15:10|5867.8|5861.8|5866.8|5860.8|5867.8|5861.8|5866.8|5860.8|0
1636514120000|2021-11-10 03:15:20|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|0
1636514130000|2021-11-10 03:15:30|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1636514140000|2021-11-10 03:15:40|5866|5860|5866.4|5860.4|5866.4|5860.4|5866|5860|0
1636514160000|2021-11-10 03:16:00|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.8|5859.8|0
1636514170000|2021-11-10 03:16:10|5865.4|5859.4|5865.5|5859.5|5865.9|5859.9|5865.4|5859.4|0
1636514180000|2021-11-10 03:16:20|5865.4|5859.4|5865.4|5859.4|5865.5|5859.5|5864.9|5858.9|0
1636514190000|2021-11-10 03:16:30|5865|5859|5865.5|5859.5|5865.5|5859.5|5865|5859|0
1636514200000|2021-11-10 03:16:40|5866|5860|5866|5860|5866|5860|5866|5860|0
1636514210000|2021-11-10 03:16:50|5866.4|5860.4|5866.5|5860.5|5866.5|5860.5|5866|5860|1
1636514220000|2021-11-10 03:17:00|5866.1|5860.1|5865.4|5859.4|5866.1|5860.1|5865|5859|5
1636514260000|2021-11-10 03:17:40|5865.3|5859.3|5864.3|5858.3|5865.3|5859.3|5864.3|5858.3|1
1636514270000|2021-11-10 03:17:50|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|1
1636514300000|2021-11-10 03:18:20|5865|5859|5864.9|5858.9|5865.8|5859.8|5864.9|5858.9|2
1636514310000|2021-11-10 03:18:30|5865|5859|5865.6|5859.6|5865.6|5859.6|5865|5859|0
1636514320000|2021-11-10 03:18:40|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|0
1636514330000|2021-11-10 03:18:50|5865.5|5859.5|5864.5|5858.5|5865.9|5859.9|5864.4|5858.4|0
1636514340000|2021-11-10 03:19:00|5865.3|5859.3|5864.5|5858.5|5865.5|5859.5|5864.5|5858.5|1
1636514360000|2021-11-10 03:19:20|5865|5859|5864.5|5858.5|5865|5859|5864.5|5858.5|0
1636514370000|2021-11-10 03:19:30|5864.4|5858.4|5865|5859|5865.1|5859.1|5864.4|5858.4|1
1636514380000|2021-11-10 03:19:40|5864.5|5858.5|5863.4|5857.4|5864.5|5858.5|5863.4|5857.4|4
1636514390000|2021-11-10 03:19:50|5863.3|5857.3|5862.9|5856.9|5863.5|5857.5|5862.4|5856.4|0
1636514400000|2021-11-10 03:20:00|5863.5|5857.5|5864.6|5858.6|5864.6|5858.6|5863.5|5857.5|3
1636514410000|2021-11-10 03:20:10|5865.1|5859.1|5865.1|5859.1|5866.1|5860.1|5864.6|5858.6|11
1636514420000|2021-11-10 03:20:20|5865|5859|5864.1|5858.1|5865.1|5859.1|5864.1|5858.1|0
1636514430000|2021-11-10 03:20:30|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1636514450000|2021-11-10 03:20:50|5864.4|5858.4|5864.1|5858.1|5864.4|5858.4|5863.9|5857.9|0
1636514460000|2021-11-10 03:21:00|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636514470000|2021-11-10 03:21:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1636514480000|2021-11-10 03:21:20|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|0
1636514490000|2021-11-10 03:21:30|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1636514500000|2021-11-10 03:21:40|5863.9|5857.9|5864.5|5858.5|5864.5|5858.5|5863.9|5857.9|0
1636514510000|2021-11-10 03:21:50|5863.9|5857.9|5864|5858|5864.5|5858.5|5863.4|5857.4|0
1636514520000|2021-11-10 03:22:00|5864.5|5858.5|5863.9|5857.9|5864.5|5858.5|5863.9|5857.9|0
1636514580000|2021-11-10 03:23:00|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1636514610000|2021-11-10 03:23:30|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1636514640000|2021-11-10 03:24:00|5863.5|5857.5|5863.6|5857.6|5863.6|5857.6|5863.5|5857.5|0
1636514660000|2021-11-10 03:24:20|5863.7|5857.7|5864.1|5858.1|5864.1|5858.1|5863.7|5857.7|0
1636514670000|2021-11-10 03:24:30|5863.7|5857.7|5863.6|5857.6|5863.7|5857.7|5863.6|5857.6|0
1636514690000|2021-11-10 03:24:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1636514720000|2021-11-10 03:25:20|5863.2|5857.2|5863.1|5857.1|5863.2|5857.2|5863.1|5857.1|0
1636514730000|2021-11-10 03:25:30|5862.6|5856.6|5862.1|5856.1|5863.1|5857.1|5861.6|5855.6|0
1636514740000|2021-11-10 03:25:40|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1636514760000|2021-11-10 03:26:00|5861.1|5855.1|5858.6|5852.6|5861.1|5855.1|5858.6|5852.6|1
1636514770000|2021-11-10 03:26:10|5858.1|5852.1|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1636514780000|2021-11-10 03:26:20|5858|5852|5858.1|5852.1|5858.2|5852.2|5857.7|5851.7|0
1636514790000|2021-11-10 03:26:30|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636514820000|2021-11-10 03:27:00|5858.2|5852.2|5857.7|5851.7|5858.2|5852.2|5857.7|5851.7|0
1636514840000|2021-11-10 03:27:20|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1636514850000|2021-11-10 03:27:30|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.6|5851.6|0
1636514870000|2021-11-10 03:27:50|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1636514880000|2021-11-10 03:28:00|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1636514890000|2021-11-10 03:28:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636514910000|2021-11-10 03:28:30|5858.2|5852.2|5857.7|5851.7|5858.2|5852.2|5857.7|5851.7|0
1636514940000|2021-11-10 03:29:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1636514950000|2021-11-10 03:29:10|5859.6|5853.6|5860.1|5854.1|5860.1|5854.1|5859.6|5853.6|1
1636514960000|2021-11-10 03:29:20|5861|5855|5861.1|5855.1|5861.1|5855.1|5861|5855|0
1636514970000|2021-11-10 03:29:30|5862.1|5856.1|5861.5|5855.5|5862.6|5856.6|5861.5|5855.5|0
1636514980000|2021-11-10 03:29:40|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1636515000000|2021-11-10 03:30:00|5861.5|5855.5|5861.1|5855.1|5861.5|5855.5|5861.1|5855.1|1
1636515030000|2021-11-10 03:30:30|5861|5855|5860.6|5854.6|5861|5855|5860.6|5854.6|0
1636515040000|2021-11-10 03:30:40|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1636515070000|2021-11-10 03:31:10|5859.7|5853.7|5859.6|5853.6|5859.7|5853.7|5859.6|5853.6|0
1636515080000|2021-11-10 03:31:20|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1636515130000|2021-11-10 03:32:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1636515180000|2021-11-10 03:33:00|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1636515240000|2021-11-10 03:34:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1636515270000|2021-11-10 03:34:30|5860.5|5854.5|5860.1|5854.1|5860.5|5854.5|5860.1|5854.1|1
1636515290000|2021-11-10 03:34:50|5860|5854|5859.7|5853.7|5860|5854|5859.7|5853.7|1
1636515300000|2021-11-10 03:35:00|5860.1|5854.1|5861.1|5855.1|5861.1|5855.1|5860.1|5854.1|0
1636515330000|2021-11-10 03:35:30|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636515390000|2021-11-10 03:36:30|5860.7|5854.7|5861.1|5855.1|5861.1|5855.1|5860.7|5854.7|0
1636515420000|2021-11-10 03:37:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636515570000|2021-11-10 03:39:30|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|1
1636515580000|2021-11-10 03:39:40|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636515610000|2021-11-10 03:40:10|5860.5|5854.5|5859.6|5853.6|5860.5|5854.5|5859.6|5853.6|0
1636515720000|2021-11-10 03:42:00|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1636515750000|2021-11-10 03:42:30|5860.1|5854.1|5860.2|5854.2|5860.2|5854.2|5860.1|5854.1|1
1636515800000|2021-11-10 03:43:20|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|1
1636515880000|2021-11-10 03:44:40|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1636515890000|2021-11-10 03:44:50|5860.1|5854.1|5861.1|5855.1|5861.1|5855.1|5860.1|5854.1|0
1636515900000|2021-11-10 03:45:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636515930000|2021-11-10 03:45:30|5861|5855|5861|5855|5861|5855|5861|5855|3
1636515940000|2021-11-10 03:45:40|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636515950000|2021-11-10 03:45:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1636515990000|2021-11-10 03:46:30|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1636516020000|2021-11-10 03:47:00|||||||||1
1636516040000|2021-11-10 03:47:20|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1636516110000|2021-11-10 03:48:30|5859.1|5853.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|1
1636516120000|2021-11-10 03:48:40|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1636516130000|2021-11-10 03:48:50|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1636516150000|2021-11-10 03:49:10|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1636516190000|2021-11-10 03:49:50|||||||||1
1636516290000|2021-11-10 03:51:30|5859.7|5853.7|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|0
1636516300000|2021-11-10 03:51:40|5859.7|5853.7|5860.1|5854.1|5860.1|5854.1|5859.7|5853.7|0
1636516310000|2021-11-10 03:51:50|5859.7|5853.7|5859.6|5853.6|5859.7|5853.7|5859.6|5853.6|0
1636516430000|2021-11-10 03:53:50|||||||||1
1636516440000|2021-11-10 03:54:00|5859.1|5853.1|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|1
1636516480000|2021-11-10 03:54:40|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1636516490000|2021-11-10 03:54:50|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1636516510000|2021-11-10 03:55:10|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1636516520000|2021-11-10 03:55:20|5858.3|5852.3|5857.5|5851.5|5858.3|5852.3|5857.5|5851.5|0
1636516530000|2021-11-10 03:55:30|5857.1|5851.1|5856.5|5850.5|5857.1|5851.1|5856.5|5850.5|2
1636516540000|2021-11-10 03:55:40|||||||||1
1636516560000|2021-11-10 03:56:00|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5
1636516590000|2021-11-10 03:56:30|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|0
1636516600000|2021-11-10 03:56:40|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1636516670000|2021-11-10 03:57:50|||||||||1
1636516690000|2021-11-10 03:58:10|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1636516740000|2021-11-10 03:59:00|5857|5851|5857.1|5851.1|5857.1|5851.1|5857|5851|0
1636516770000|2021-11-10 03:59:30|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1636516810000|2021-11-10 04:00:10|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1636516850000|2021-11-10 04:00:50|||||||||1
1636517010000|2021-11-10 04:03:30|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1636517070000|2021-11-10 04:04:30|||||||||1
1636517160000|2021-11-10 04:06:00|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1636517170000|2021-11-10 04:06:10|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1636517190000|2021-11-10 04:06:30|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1636517280000|2021-11-10 04:08:00|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|1
1636517380000|2021-11-10 04:09:40|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1636517400000|2021-11-10 04:10:00|5856|5850|5856.6|5850.6|5856.6|5850.6|5856|5850|1
1636517430000|2021-11-10 04:10:30|5855.7|5849.7|5855.6|5849.6|5855.7|5849.7|5855.6|5849.6|1
1636517490000|2021-11-10 04:11:30|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|1
1636517510000|2021-11-10 04:11:50|5854.5|5848.5|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|2
1636517520000|2021-11-10 04:12:00|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|1
1636517580000|2021-11-10 04:13:00|5853|5847|5853|5847|5853|5847|5853|5847|0
1636517610000|2021-11-10 04:13:30|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1636517640000|2021-11-10 04:14:00|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1636517690000|2021-11-10 04:14:50|||||||||1
1636517700000|2021-11-10 04:15:00|5853|5847|5853.1|5847.1|5853.1|5847.1|5853|5847|1
1636517740000|2021-11-10 04:15:40|5852.6|5846.6|5852.5|5846.5|5852.6|5846.6|5852.5|5846.5|0
1636517780000|2021-11-10 04:16:20|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1636517810000|2021-11-10 04:16:50|5851.3|5845.3|5851|5845|5851.3|5845.3|5851|5845|1
1636517820000|2021-11-10 04:17:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1636517830000|2021-11-10 04:17:10|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5
1636517860000|2021-11-10 04:17:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1636517920000|2021-11-10 04:18:40|||||||||1
1636517930000|2021-11-10 04:18:50|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1636518030000|2021-11-10 04:20:30|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1636518050000|2021-11-10 04:20:50|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1636518060000|2021-11-10 04:21:00|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1636518110000|2021-11-10 04:21:50|5850.3|5844.3|5850.1|5844.1|5850.3|5844.3|5850.1|5844.1|1
1636518120000|2021-11-10 04:22:00|5850.5|5844.5|5851.6|5845.6|5851.6|5845.6|5850.5|5844.5|1
1636518160000|2021-11-10 04:22:40|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1636518200000|2021-11-10 04:23:20|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1636518240000|2021-11-10 04:24:00|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1636518290000|2021-11-10 04:24:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1636518300000|2021-11-10 04:25:00|5851.1|5845.1|5851.5|5845.5|5851.5|5845.5|5851.1|5845.1|0
1636518310000|2021-11-10 04:25:10|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1636518330000|2021-11-10 04:25:30|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1636518360000|2021-11-10 04:26:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1636518390000|2021-11-10 04:26:30|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1636518410000|2021-11-10 04:26:50|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|4
1636518420000|2021-11-10 04:27:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1636518440000|2021-11-10 04:27:20|5850.6|5844.6|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|1
1636518530000|2021-11-10 04:28:50|5849.6|5843.6|5849.5|5843.5|5849.6|5843.6|5849.5|5843.5|1
1636518540000|2021-11-10 04:29:00|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|0
1636518550000|2021-11-10 04:29:10|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1636518570000|2021-11-10 04:29:30|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|0
1636518630000|2021-11-10 04:30:30|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|2
1636518710000|2021-11-10 04:31:50|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|1
1636518720000|2021-11-10 04:32:00|5847|5841|5847|5841|5847|5841|5847|5841|1
1636518750000|2021-11-10 04:32:30|5846.6|5840.6|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|0
1636518770000|2021-11-10 04:32:50|5846.1|5840.1|5845.6|5839.6|5846.1|5840.1|5844.5|5838.5|2
1636518780000|2021-11-10 04:33:00|5845.2|5839.2|5845.1|5839.1|5845.2|5839.2|5845.1|5839.1|4
1636518810000|2021-11-10 04:33:30|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|1
1636518820000|2021-11-10 04:33:40|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|0
1636518910000|2021-11-10 04:35:10|5844.5|5838.5|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|3
1636518930000|2021-11-10 04:35:30|||||||||4
1636518940000|2021-11-10 04:35:40|5843.2|5837.2|5841.9|5835.9|5843.2|5837.2|5841.9|5835.9|14
1636518950000|2021-11-10 04:35:50|5842.3|5836.3|5841.9|5835.9|5842.3|5836.3|5841.9|5835.9|0
1636518980000|2021-11-10 04:36:20|5841|5835|5841.4|5835.4|5841.4|5835.4|5841|5835|18
1636519010000|2021-11-10 04:36:50|||||||||2
1636519020000|2021-11-10 04:37:00|5841.8|5835.8|5841.4|5835.4|5841.9|5835.9|5841|5835|21
1636519100000|2021-11-10 04:38:20|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|1
1636519120000|2021-11-10 04:38:40|5841.7|5835.7|5841.9|5835.9|5841.9|5835.9|5841.7|5835.7|1
1636519130000|2021-11-10 04:38:50|5843.1|5837.1|5843.9|5837.9|5843.9|5837.9|5843.1|5837.1|13
1636519140000|2021-11-10 04:39:00|5843.8|5837.8|5842.9|5836.9|5843.8|5837.8|5842.9|5836.9|0
1636519150000|2021-11-10 04:39:10|5842.5|5836.5|5841.4|5835.4|5842.5|5836.5|5841.4|5835.4|0
1636519220000|2021-11-10 04:40:20|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|1
1636519240000|2021-11-10 04:40:40|5842.4|5836.4|5841.9|5835.9|5842.7|5836.7|5841.9|5835.9|0
1636519250000|2021-11-10 04:40:50|5842.4|5836.4|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|0
1636519400000|2021-11-10 04:43:20|5842.7|5836.7|5842.9|5836.9|5842.9|5836.9|5842.7|5836.7|1
1636519410000|2021-11-10 04:43:30|5843.3|5837.3|5842.9|5836.9|5843.3|5837.3|5842.9|5836.9|1
1636519430000|2021-11-10 04:43:50|5843|5837|5843.4|5837.4|5843.4|5837.4|5843|5837|0
1636519440000|2021-11-10 04:44:00|5843.8|5837.8|5842.9|5836.9|5843.8|5837.8|5842.9|5836.9|3
1636519490000|2021-11-10 04:44:50|5842.5|5836.5|5842.4|5836.4|5842.5|5836.5|5842.4|5836.4|0
1636519510000|2021-11-10 04:45:10|5842.8|5836.8|5842.4|5836.4|5842.9|5836.9|5842.4|5836.4|0
1636519540000|2021-11-10 04:45:40|5843.3|5837.3|5844.4|5838.4|5844.4|5838.4|5843.3|5837.3|1
1636519560000|2021-11-10 04:46:00|5846.8|5840.8|5847.4|5841.4|5847.5|5841.5|5846.8|5840.8|3
1636519570000|2021-11-10 04:46:10|5847.8|5841.8|5847.9|5841.9|5847.9|5841.9|5847.8|5841.8|0
1636519590000|2021-11-10 04:46:30|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1636519610000|2021-11-10 04:46:50|5848.5|5842.5|5848.4|5842.4|5848.5|5842.5|5848.4|5842.4|2
1636519830000|2021-11-10 04:50:30|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|2
1636519870000|2021-11-10 04:51:10|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|1
1636519910000|2021-11-10 04:51:50|5848.9|5842.9|5848.9|5842.9|5849.4|5843.4|5848.9|5842.9|0
1636519940000|2021-11-10 04:52:20|5849|5843|5849.4|5843.4|5849.4|5843.4|5849|5843|0
1636519950000|2021-11-10 04:52:30|5848.9|5842.9|5849.4|5843.4|5849.4|5843.4|5848.9|5842.9|0
1636519960000|2021-11-10 04:52:40|5849.3|5843.3|5850|5844|5850|5844|5848.9|5842.9|0
1636519990000|2021-11-10 04:53:10|5850.4|5844.4|5851.4|5845.4|5851.4|5845.4|5850.4|5844.4|0
1636520010000|2021-11-10 04:53:30|5850.1|5844.1|5849.9|5843.9|5850.4|5844.4|5849.9|5843.9|1
1636520040000|2021-11-10 04:54:00|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1636520100000|2021-11-10 04:55:00|5850.3|5844.3|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|3
1636520140000|2021-11-10 04:55:40|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1636520170000|2021-11-10 04:56:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1636520200000|2021-11-10 04:56:40|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1636520220000|2021-11-10 04:57:00|5849.3|5843.3|5848.4|5842.4|5849.5|5843.5|5848.4|5842.4|0
1636520260000|2021-11-10 04:57:40|5848.5|5842.5|5849.4|5843.4|5849.4|5843.4|5848.5|5842.5|0
1636520330000|2021-11-10 04:58:50|5849.5|5843.5|5849.4|5843.4|5849.5|5843.5|5849.4|5843.4|0
1636520370000|2021-11-10 04:59:30|5849.5|5843.5|5850.3|5844.3|5850.5|5844.5|5849.5|5843.5|0
1636520380000|2021-11-10 04:59:40|5850.9|5844.9|5851|5845|5851|5845|5850.9|5844.9|0
1636520390000|2021-11-10 04:59:50|5850.9|5844.9|5849.9|5843.9|5850.9|5844.9|5849.9|5843.9|1
1636520400000|2021-11-10 05:00:00|5850.4|5844.4|5850.4|5844.4|5851.3|5845.3|5850|5844|0
1636520410000|2021-11-10 05:00:10|5850.5|5844.5|5851.4|5845.4|5851.4|5845.4|5850.5|5844.5|0
1636520420000|2021-11-10 05:00:20|5851|5845|5851.4|5845.4|5851.4|5845.4|5851|5845|0
1636520430000|2021-11-10 05:00:30|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.4|5845.4|5
1636520470000|2021-11-10 05:01:10|5851.9|5845.9|5851.5|5845.5|5851.9|5845.9|5851.5|5845.5|2
1636520480000|2021-11-10 05:01:20|5851.4|5845.4|5851.5|5845.5|5851.5|5845.5|5851.4|5845.4|0
1636520510000|2021-11-10 05:01:50|5852|5846|5852.4|5846.4|5852.4|5846.4|5852|5846|0
1636520630000|2021-11-10 05:03:50|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1636520650000|2021-11-10 05:04:10|5851|5845|5850|5844|5851|5845|5850|5844|2
1636520660000|2021-11-10 05:04:20|5850.4|5844.4|5850.5|5844.5|5851|5845|5850.4|5844.4|0
1636520670000|2021-11-10 05:04:30|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1636520700000|2021-11-10 05:05:00|5851.4|5845.4|5850.9|5844.9|5851.8|5845.8|5850.9|5844.9|0
1636520820000|2021-11-10 05:07:00|5851.4|5845.4|5850.9|5844.9|5851.4|5845.4|5850.9|5844.9|0
1636520980000|2021-11-10 05:09:40|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1636520990000|2021-11-10 05:09:50|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1636521010000|2021-11-10 05:10:10|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1636521110000|2021-11-10 05:11:50|5850|5844|5850|5844|5850|5844|5850|5844|0
1636521120000|2021-11-10 05:12:00|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1636521130000|2021-11-10 05:12:10|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1636521140000|2021-11-10 05:12:20|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1636521170000|2021-11-10 05:12:50|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1636521210000|2021-11-10 05:13:30|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1636521220000|2021-11-10 05:13:40|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1636521240000|2021-11-10 05:14:00|||||||||1
1636521250000|2021-11-10 05:14:10|5849.5|5843.5|5848.5|5842.5|5849.5|5843.5|5848.5|5842.5|1
1636521260000|2021-11-10 05:14:20|5848.9|5842.9|5848.9|5842.9|5849.5|5843.5|5848.9|5842.9|0
1636521310000|2021-11-10 05:15:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1636521340000|2021-11-10 05:15:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1636521350000|2021-11-10 05:15:50|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|1
1636521370000|2021-11-10 05:16:10|||||||||1
1636521420000|2021-11-10 05:17:00|5847.8|5841.8|5845.4|5839.4|5847.8|5841.8|5845.4|5839.4|0
1636521430000|2021-11-10 05:17:10|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|1
1636521440000|2021-11-10 05:17:20|5847.3|5841.3|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|0
1636521470000|2021-11-10 05:17:50|5847|5841|5847.4|5841.4|5847.4|5841.4|5847|5841|0
1636521480000|2021-11-10 05:18:00|5847.5|5841.5|5847.4|5841.4|5847.5|5841.5|5847.4|5841.4|0
1636521540000|2021-11-10 05:19:00|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1636521550000|2021-11-10 05:19:10|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1636521560000|2021-11-10 05:19:20|5847.5|5841.5|5847.9|5841.9|5847.9|5841.9|5847.5|5841.5|0
1636521630000|2021-11-10 05:20:30|5846.5|5840.5|5847.5|5841.5|5847.5|5841.5|5846.5|5840.5|0
1636521710000|2021-11-10 05:21:50|5847.4|5841.4|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|0
1636521720000|2021-11-10 05:22:00|5845.4|5839.4|5847.4|5841.4|5847.4|5841.4|5845.4|5839.4|4
1636521730000|2021-11-10 05:22:10|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.9|5840.9|0
1636521740000|2021-11-10 05:22:20|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.9|5840.9|0
1636521780000|2021-11-10 05:23:00|5847.5|5841.5|5847.9|5841.9|5847.9|5841.9|5847.5|5841.5|0
1636521790000|2021-11-10 05:23:10|5848|5842|5848|5842|5848|5842|5848|5842|0
1636521850000|2021-11-10 05:24:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1636521970000|2021-11-10 05:26:10|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1636521980000|2021-11-10 05:26:20|5849.2|5843.2|5849.3|5843.3|5849.4|5843.4|5849.2|5843.2|1
1636522030000|2021-11-10 05:27:10|5849.5|5843.5|5849.9|5843.9|5850.3|5844.3|5849.5|5843.5|0
1636522140000|2021-11-10 05:29:00|5848.6|5842.6|5846.4|5840.4|5848.6|5842.6|5846.4|5840.4|5
1636522160000|2021-11-10 05:29:20|5846.5|5840.5|5846.9|5840.9|5846.9|5840.9|5846.5|5840.5|0
1636522180000|2021-11-10 05:29:40|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|9
1636522190000|2021-11-10 05:29:50|5848.8|5842.8|5848.4|5842.4|5848.8|5842.8|5848|5842|5
1636522200000|2021-11-10 05:30:00|5848.5|5842.5|5846.4|5840.4|5848.5|5842.5|5846.4|5840.4|2
1636522210000|2021-11-10 05:30:10|5846.9|5840.9|5846.4|5840.4|5847.4|5841.4|5845.9|5839.9|0
1636522220000|2021-11-10 05:30:20|5846.5|5840.5|5844.9|5838.9|5846.5|5840.5|5844.9|5838.9|1
1636522230000|2021-11-10 05:30:30|5844.3|5838.3|5844.9|5838.9|5844.9|5838.9|5844.3|5838.3|0
1636522240000|2021-11-10 05:30:40|5845.4|5839.4|5847.9|5841.9|5847.9|5841.9|5845.4|5839.4|2
1636522250000|2021-11-10 05:30:50|5847.4|5841.4|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|0
1636522260000|2021-11-10 05:31:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.3|5840.3|1
1636522270000|2021-11-10 05:31:10|5846.4|5840.4|5846.5|5840.5|5847|5841|5846.4|5840.4|0
1636522290000|2021-11-10 05:31:30|5846.9|5840.9|5846.5|5840.5|5847|5841|5845.5|5839.5|2
1636522300000|2021-11-10 05:31:40|5846|5840|5845.9|5839.9|5846.5|5840.5|5844.9|5838.9|0
1636522310000|2021-11-10 05:31:50|5846|5840|5845.9|5839.9|5846.4|5840.4|5845|5839|1
1636522320000|2021-11-10 05:32:00|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.4|5839.4|0
1636522330000|2021-11-10 05:32:10|5846.3|5840.3|5845.9|5839.9|5846.3|5840.3|5845.9|5839.9|0
1636522340000|2021-11-10 05:32:20|5846|5840|5845.4|5839.4|5846.4|5840.4|5844.9|5838.9|0
1636522350000|2021-11-10 05:32:30|5845.3|5839.3|5845|5839|5845.3|5839.3|5844.9|5838.9|0
1636522360000|2021-11-10 05:32:40|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1636522370000|2021-11-10 05:32:50|5845.5|5839.5|5845.9|5839.9|5845.9|5839.9|5845.5|5839.5|0
1636522380000|2021-11-10 05:33:00|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|0
1636522390000|2021-11-10 05:33:10|5846.4|5840.4|5846.3|5840.3|5846.4|5840.4|5846.3|5840.3|0
1636522400000|2021-11-10 05:33:20|5845.8|5839.8|5845.8|5839.8|5845.9|5839.9|5845.4|5839.4|0
1636522410000|2021-11-10 05:33:30|5845|5839|5845.4|5839.4|5845.9|5839.9|5845|5839|0
1636522420000|2021-11-10 05:33:40|5845.5|5839.5|5845|5839|5846.2|5840.2|5845|5839|9
1636522430000|2021-11-10 05:33:50|5845.9|5839.9|5845|5839|5845.9|5839.9|5845|5839|0
1636522440000|2021-11-10 05:34:00|5845.4|5839.4|5843.5|5837.5|5845.4|5839.4|5843.5|5837.5|4
1636522450000|2021-11-10 05:34:10|5842.4|5836.4|5842.5|5836.5|5842.9|5836.9|5842.4|5836.4|0
1636522460000|2021-11-10 05:34:20|5842.4|5836.4|5842.3|5836.3|5842.4|5836.4|5842.3|5836.3|13
1636522470000|2021-11-10 05:34:30|5842.4|5836.4|5841.5|5835.5|5842.4|5836.4|5841.4|5835.4|0
1636522480000|2021-11-10 05:34:40|5841.4|5835.4|5841|5835|5841.4|5835.4|5841|5835|0
1636522490000|2021-11-10 05:34:50|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|6
1636522500000|2021-11-10 05:35:00|5841.4|5835.4|5841.5|5835.5|5841.5|5835.5|5841.4|5835.4|0
1636522510000|2021-11-10 05:35:10|5842.9|5836.9|5841.4|5835.4|5842.9|5836.9|5841.4|5835.4|1
1636522520000|2021-11-10 05:35:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1636522530000|2021-11-10 05:35:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1636522560000|2021-11-10 05:36:00|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|4
1636522590000|2021-11-10 05:36:30|5841|5835|5841.9|5835.9|5841.9|5835.9|5841|5835|1
1636522620000|2021-11-10 05:37:00|5842|5836|5842.9|5836.9|5842.9|5836.9|5842|5836|0
1636522640000|2021-11-10 05:37:20|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1636522670000|2021-11-10 05:37:50|5841.8|5835.8|5841.9|5835.9|5841.9|5835.9|5841.4|5835.4|6
1636522690000|2021-11-10 05:38:10|5842.3|5836.3|5841.9|5835.9|5842.3|5836.3|5841.9|5835.9|0
1636522700000|2021-11-10 05:38:20|||||||||1
1636522720000|2021-11-10 05:38:40|5841.4|5835.4|5841.4|5835.4|5841.5|5835.5|5841.4|5835.4|0
1636522730000|2021-11-10 05:38:50|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|1
1636522740000|2021-11-10 05:39:00|5840.9|5834.9|5841.9|5835.9|5841.9|5835.9|5840.9|5834.9|3
1636522760000|2021-11-10 05:39:20|5842.4|5836.4|5841.9|5835.9|5842.9|5836.9|5841.9|5835.9|0
1636522780000|2021-11-10 05:39:40|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.4|5835.4|10
1636522790000|2021-11-10 05:39:50|5841.4|5835.4|5841.5|5835.5|5841.5|5835.5|5839.5|5833.5|2
1636522800000|2021-11-10 05:40:00|5842|5836|5843.5|5837.5|5843.5|5837.5|5842|5836|0
1636522810000|2021-11-10 05:40:10|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1636522830000|2021-11-10 05:40:30|5844.5|5838.5|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|0
1636522840000|2021-11-10 05:40:40|5844.4|5838.4|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1636522850000|2021-11-10 05:40:50|5844|5838|5844|5838|5844.4|5838.4|5843.9|5837.9|0
1636522860000|2021-11-10 05:41:00|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1636522880000|2021-11-10 05:41:20|5843.9|5837.9|5842.9|5836.9|5843.9|5837.9|5842.9|5836.9|1
1636522910000|2021-11-10 05:41:50|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1636522920000|2021-11-10 05:42:00|5843|5837|5842.9|5836.9|5843|5837|5842.9|5836.9|0
1636522970000|2021-11-10 05:42:50|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|0
1636522980000|2021-11-10 05:43:00|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|0
1636522990000|2021-11-10 05:43:10|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|1
1636523000000|2021-11-10 05:43:20|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|2
1636523010000|2021-11-10 05:43:30|5842.9|5836.9|5842.9|5836.9|5843.4|5837.4|5842.9|5836.9|0
1636523020000|2021-11-10 05:43:40|5843|5837|5843.4|5837.4|5843.4|5837.4|5842.9|5836.9|0
1636523030000|2021-11-10 05:43:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.5|5836.5|1
1636523040000|2021-11-10 05:44:00|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5842.9|5836.9|0
1636523050000|2021-11-10 05:44:10|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1636523060000|2021-11-10 05:44:20|5843.3|5837.3|5842.9|5836.9|5843.4|5837.4|5842.9|5836.9|0
1636523070000|2021-11-10 05:44:30|5843|5837|5842.9|5836.9|5843|5837|5842.9|5836.9|0
1636523100000|2021-11-10 05:45:00|5843|5837|5843.4|5837.4|5845.3|5839.3|5843|5837|3
1636523110000|2021-11-10 05:45:10|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.5|5837.5|0
1636523120000|2021-11-10 05:45:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1636523130000|2021-11-10 05:45:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1636523140000|2021-11-10 05:45:40|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1636523170000|2021-11-10 05:46:10|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1636523190000|2021-11-10 05:46:30|5846|5840|5846|5840|5846|5840|5846|5840|0
1636523210000|2021-11-10 05:46:50|5845.9|5839.9|5844.4|5838.4|5845.9|5839.9|5844.4|5838.4|1
1636523220000|2021-11-10 05:47:00|5844.5|5838.5|5846|5840|5846|5840|5844.4|5838.4|1
1636523240000|2021-11-10 05:47:20|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1636523250000|2021-11-10 05:47:30|5846|5840|5846|5840|5846|5840|5846|5840|0
1636523260000|2021-11-10 05:47:40|5847.2|5841.2|5847.4|5841.4|5847.9|5841.9|5846.9|5840.9|5
1636523270000|2021-11-10 05:47:50|5847|5841|5847|5841|5847|5841|5847|5841|0
1636523280000|2021-11-10 05:48:00|5846.5|5840.5|5846.4|5840.4|5847.4|5841.4|5846.4|5840.4|1
1636523300000|2021-11-10 05:48:20|5846.5|5840.5|5847.7|5841.7|5847.9|5841.9|5846.5|5840.5|1
1636523310000|2021-11-10 05:48:30|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1636523320000|2021-11-10 05:48:40|5847|5841|5847.9|5841.9|5847.9|5841.9|5847|5841|0
1636523340000|2021-11-10 05:49:00|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5847.9|5841.9|0
1636523350000|2021-11-10 05:49:10|5848.4|5842.4|5849.5|5843.5|5849.5|5843.5|5848.4|5842.4|0
1636523360000|2021-11-10 05:49:20|5849|5843|5848.3|5842.3|5849|5843|5848.3|5842.3|0
1636523370000|2021-11-10 05:49:30|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1636523430000|2021-11-10 05:50:30|5848.9|5842.9|5848.9|5842.9|5849.4|5843.4|5848.9|5842.9|0
1636523440000|2021-11-10 05:50:40|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1636523450000|2021-11-10 05:50:50|5847.9|5841.9|5847.3|5841.3|5847.9|5841.9|5847.3|5841.3|0
1636523460000|2021-11-10 05:51:00|5846.9|5840.9|5847.9|5841.9|5848.4|5842.4|5846.9|5840.9|0
1636523470000|2021-11-10 05:51:10|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5847.9|5841.9|0
1636523480000|2021-11-10 05:51:20|5847.8|5841.8|5847.9|5841.9|5847.9|5841.9|5847.8|5841.8|0
1636523490000|2021-11-10 05:51:30|5847.8|5841.8|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|0
1636523500000|2021-11-10 05:51:40|5846.4|5840.4|5847.9|5841.9|5847.9|5841.9|5846.4|5840.4|0
1636523510000|2021-11-10 05:51:50|5847.8|5841.8|5847.9|5841.9|5847.9|5841.9|5846.6|5840.6|0
1636523530000|2021-11-10 05:52:10|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1636523550000|2021-11-10 05:52:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1636523560000|2021-11-10 05:52:40|5845.9|5839.9|5846.4|5840.4|5846.9|5840.9|5845.9|5839.9|0
1636523580000|2021-11-10 05:53:00|5847.4|5841.4|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|0
1636523590000|2021-11-10 05:53:10|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1636523600000|2021-11-10 05:53:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1636523610000|2021-11-10 05:53:30|5846.4|5840.4|5846.9|5840.9|5846.9|5840.9|5846.4|5840.4|0
1636523620000|2021-11-10 05:53:40|5847.9|5841.9|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|0
1636523630000|2021-11-10 05:53:50|5847.9|5841.9|5847.7|5841.7|5847.9|5841.9|5847.7|5841.7|0
1636523640000|2021-11-10 05:54:00|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1636523650000|2021-11-10 05:54:10|5847.8|5841.8|5847.4|5841.4|5847.8|5841.8|5847.4|5841.4|0
1636523660000|2021-11-10 05:54:20|5847.9|5841.9|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|0
1636523670000|2021-11-10 05:54:30|5848.9|5842.9|5847.9|5841.9|5848.9|5842.9|5847.9|5841.9|3
1636523710000|2021-11-10 05:55:10|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1636523730000|2021-11-10 05:55:30|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1636523740000|2021-11-10 05:55:40|5848.9|5842.9|5849.4|5843.4|5849.4|5843.4|5848.9|5842.9|0
1636523750000|2021-11-10 05:55:50|5849.8|5843.8|5847.9|5841.9|5849.8|5843.8|5847.9|5841.9|3
1636523760000|2021-11-10 05:56:00|5847.8|5841.8|5848.3|5842.3|5848.4|5842.4|5847.4|5841.4|0
1636523770000|2021-11-10 05:56:10|5847.9|5841.9|5848.9|5842.9|5848.9|5842.9|5847.9|5841.9|0
1636523780000|2021-11-10 05:56:20|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5847.4|5841.4|0
1636523790000|2021-11-10 05:56:30|5847.4|5841.4|5847.9|5841.9|5847.9|5841.9|5847.4|5841.4|0
1636523810000|2021-11-10 05:56:50|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1636523830000|2021-11-10 05:57:10|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.9|5840.9|0
1636523840000|2021-11-10 05:57:20|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5847.4|5841.4|1
1636523860000|2021-11-10 05:57:40|5847.4|5841.4|5848.4|5842.4|5848.4|5842.4|5847.4|5841.4|0
1636523870000|2021-11-10 05:57:50|5848.9|5842.9|5849.4|5843.4|5849.9|5843.9|5848.9|5842.9|0
1636523880000|2021-11-10 05:58:00|5848.9|5842.9|5849.4|5843.4|5849.4|5843.4|5848.4|5842.4|0
1636523890000|2021-11-10 05:58:10|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1636523940000|2021-11-10 05:59:00|5849|5843|5850.4|5844.4|5850.4|5844.4|5849|5843|0
1636523950000|2021-11-10 05:59:10|5850.9|5844.9|5853.3|5847.3|5853.3|5847.3|5850.9|5844.9|1
1636523960000|2021-11-10 05:59:20|5852.9|5846.9|5853.9|5847.9|5854.3|5848.3|5852.9|5846.9|3
1636523980000|2021-11-10 05:59:40|5853.4|5847.4|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|10
1636523990000|2021-11-10 05:59:50|5852.7|5846.7|5851.4|5845.4|5852.7|5846.7|5851.4|5845.4|1
1636524000000|2021-11-10 06:00:00|5852.7|5846.7|5851.9|5845.9|5852.7|5846.7|5851.9|5845.9|0
1636524010000|2021-11-10 06:00:10|5852|5846|5852.8|5846.8|5852.8|5846.8|5852|5846|0
1636524020000|2021-11-10 06:00:20|5852.4|5846.4|5852.4|5846.4|5852.9|5846.9|5852.4|5846.4|0
1636524030000|2021-11-10 06:00:30|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|1
1636524040000|2021-11-10 06:00:40|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1636524120000|2021-11-10 06:02:00|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1636524130000|2021-11-10 06:02:10|5853.2|5847.2|5855.4|5849.4|5855.5|5849.5|5853.2|5847.2|5
1636524140000|2021-11-10 06:02:20|5854.5|5848.5|5854|5848|5854.9|5848.9|5854|5848|3
1636524150000|2021-11-10 06:02:30|5854.4|5848.4|5854.9|5848.9|5854.9|5848.9|5854.4|5848.4|0
1636524180000|2021-11-10 06:03:00|5854.5|5848.5|5853.9|5847.9|5854.5|5848.5|5853.9|5847.9|0
1636524190000|2021-11-10 06:03:10|5854|5848|5854|5848|5854|5848|5854|5848|0
1636524200000|2021-11-10 06:03:20|5854.4|5848.4|5854.9|5848.9|5854.9|5848.9|5854.4|5848.4|0
1636524210000|2021-11-10 06:03:30|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1636524240000|2021-11-10 06:04:00|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1636524250000|2021-11-10 06:04:10|5855.4|5849.4|5856|5850|5856|5850|5855.4|5849.4|1
1636524260000|2021-11-10 06:04:20|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1636524270000|2021-11-10 06:04:30|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1636524280000|2021-11-10 06:04:40|5856|5850|5856|5850|5856.4|5850.4|5856|5850|0
1636524290000|2021-11-10 06:04:50|5856.4|5850.4|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|0
1636524310000|2021-11-10 06:05:10|5856|5850|5856|5850|5856|5850|5856|5850|0
1636524320000|2021-11-10 06:05:20|5856.4|5850.4|5856.4|5850.4|5856.5|5850.5|5856.4|5850.4|0
1636524330000|2021-11-10 06:05:30|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1636524340000|2021-11-10 06:05:40|5855.4|5849.4|5855.9|5849.9|5855.9|5849.9|5855.4|5849.4|0
1636524350000|2021-11-10 06:05:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1636524360000|2021-11-10 06:06:00|5856.5|5850.5|5856.4|5850.4|5856.5|5850.5|5856.4|5850.4|0
1636524390000|2021-11-10 06:06:30|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|0
1636524400000|2021-11-10 06:06:40|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|0
1636524440000|2021-11-10 06:07:20|5856|5850|5855.9|5849.9|5856|5850|5855.9|5849.9|0
1636524460000|2021-11-10 06:07:40|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1636524470000|2021-11-10 06:07:50|5856.9|5850.9|5856.9|5850.9|5857|5851|5856.9|5850.9|0
1636524480000|2021-11-10 06:08:00|5856.4|5850.4|5857.5|5851.5|5857.5|5851.5|5856.4|5850.4|1
1636524500000|2021-11-10 06:08:20|5857.9|5851.9|5858.9|5852.9|5859|5853|5857.9|5851.9|2
1636524510000|2021-11-10 06:08:30|5859|5853|5859|5853|5859|5853|5859|5853|0
1636524550000|2021-11-10 06:09:10|5858.9|5852.9|5859|5853|5859|5853|5858.9|5852.9|0
1636524560000|2021-11-10 06:09:20|5858.9|5852.9|5858.9|5852.9|5859.4|5853.4|5858.9|5852.9|0
1636524580000|2021-11-10 06:09:40|5859.4|5853.4|5860.9|5854.9|5860.9|5854.9|5859.4|5853.4|2
1636524590000|2021-11-10 06:09:50|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1636524600000|2021-11-10 06:10:00|5861|5855|5861|5855|5861|5855|5861|5855|0
1636524610000|2021-11-10 06:10:10|5861.9|5855.9|5861.5|5855.5|5862|5856|5861.5|5855.5|0
1636524650000|2021-11-10 06:10:50|5860.9|5854.9|5860.4|5854.4|5861|5855|5860.4|5854.4|1
1636524660000|2021-11-10 06:11:00|5860|5854|5860|5854|5860|5854|5860|5854|0
1636524670000|2021-11-10 06:11:10|5860.4|5854.4|5860|5854|5860.4|5854.4|5859.9|5853.9|0
1636524680000|2021-11-10 06:11:20|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|0
1636524780000|2021-11-10 06:13:00|5860|5854|5860.5|5854.5|5860.5|5854.5|5859.9|5853.9|0
1636524790000|2021-11-10 06:13:10|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1636524800000|2021-11-10 06:13:20|5859.9|5853.9|5860.5|5854.5|5860.5|5854.5|5859.9|5853.9|2
1636524820000|2021-11-10 06:13:40|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1636524840000|2021-11-10 06:14:00|5859.9|5853.9|5858.4|5852.4|5859.9|5853.9|5858|5852|6
1636524850000|2021-11-10 06:14:10|5857.9|5851.9|5858|5852|5858|5852|5857.9|5851.9|0
1636524860000|2021-11-10 06:14:20|5858.4|5852.4|5857.4|5851.4|5859.1|5853.1|5856.9|5850.9|3
1636524870000|2021-11-10 06:14:30|5857|5851|5857.5|5851.5|5857.9|5851.9|5857|5851|2
1636524880000|2021-11-10 06:14:40|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|1
1636524890000|2021-11-10 06:14:50|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|0
1636524900000|2021-11-10 06:15:00|5857.5|5851.5|5858.5|5852.5|5858.6|5852.6|5857.5|5851.5|0
1636524930000|2021-11-10 06:15:30|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1636524940000|2021-11-10 06:15:40|5857.5|5851.5|5857.9|5851.9|5858.4|5852.4|5857.5|5851.5|0
1636524980000|2021-11-10 06:16:20|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1636524990000|2021-11-10 06:16:30|5857.9|5851.9|5858.6|5852.6|5858.6|5852.6|5857.9|5851.9|1
1636525000000|2021-11-10 06:16:40|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1636525020000|2021-11-10 06:17:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1636525030000|2021-11-10 06:17:10|5858.5|5852.5|5858.5|5852.5|5858.6|5852.6|5858.5|5852.5|0
1636525040000|2021-11-10 06:17:20|5859.6|5853.6|5858.6|5852.6|5859.6|5853.6|5858.5|5852.5|5
1636525050000|2021-11-10 06:17:30|5859.1|5853.1|5859.9|5853.9|5860.6|5854.6|5859.1|5853.1|2
1636525060000|2021-11-10 06:17:40|5859.5|5853.5|5859.5|5853.5|5860.4|5854.4|5859.5|5853.5|1
1636525070000|2021-11-10 06:17:50|5859|5853|5858.5|5852.5|5859|5853|5858.5|5852.5|0
1636525100000|2021-11-10 06:18:20|5861|5855|5859.1|5853.1|5861|5855|5859.1|5853.1|8
1636525110000|2021-11-10 06:18:30|5859.5|5853.5|5863|5857|5863.5|5857.5|5859.5|5853.5|5
1636525120000|2021-11-10 06:18:40|5863.5|5857.5|5864.1|5858.1|5864.4|5858.4|5863.5|5857.5|2
1636525130000|2021-11-10 06:18:50|5864.5|5858.5|5864|5858|5864.5|5858.5|5862.6|5856.6|4
1636525140000|2021-11-10 06:19:00|5864.5|5858.5|5864.5|5858.5|5864.9|5858.9|5864.1|5858.1|0
1636525150000|2021-11-10 06:19:10|5864.9|5858.9|5866|5860|5866|5860|5864.9|5858.9|4
1636525160000|2021-11-10 06:19:20|5866.1|5860.1|5867|5861|5867|5861|5866.1|5860.1|0
1636525170000|2021-11-10 06:19:30|5867.9|5861.9|5868|5862|5868.1|5862.1|5867|5861|8
1636525180000|2021-11-10 06:19:40|5869|5863|5867.5|5861.5|5869|5863|5867.5|5861.5|2
1636525190000|2021-11-10 06:19:50|5867.1|5861.1|5865.5|5859.5|5867.1|5861.1|5865.5|5859.5|1
1636525200000|2021-11-10 06:20:00|5865.1|5859.1|5866.5|5860.5|5866.5|5860.5|5865|5859|1
1636525210000|2021-11-10 06:20:10|5866.8|5860.8|5868.5|5862.5|5868.5|5862.5|5866.8|5860.8|4
1636525220000|2021-11-10 06:20:20|5868.9|5862.9|5869|5863|5869|5863|5868.9|5862.9|1
1636525230000|2021-11-10 06:20:30|5868.5|5862.5|5869|5863|5869|5863|5868.5|5862.5|4
1636525240000|2021-11-10 06:20:40|5868.6|5862.6|5868.5|5862.5|5868.6|5862.6|5868.5|5862.5|0
1636525250000|2021-11-10 06:20:50|5868.6|5862.6|5868.5|5862.5|5869.4|5863.4|5868.5|5862.5|6
1636525260000|2021-11-10 06:21:00|5868|5862|5866.6|5860.6|5868|5862|5866.5|5860.5|0
1636525280000|2021-11-10 06:21:20|5866.1|5860.1|5869.9|5863.9|5869.9|5863.9|5866.1|5860.1|6
1636525290000|2021-11-10 06:21:30|5869.5|5863.5|5867|5861|5870.8|5864.8|5867|5861|15
1636525300000|2021-11-10 06:21:40|5866.5|5860.5|5865.6|5859.6|5866.5|5860.5|5865.1|5859.1|0
1636525310000|2021-11-10 06:21:50|5865.5|5859.5|5864.6|5858.6|5865.5|5859.5|5864.6|5858.6|0
1636525350000|2021-11-10 06:22:30|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1636525360000|2021-11-10 06:22:40|5867.1|5861.1|5867|5861|5867.1|5861.1|5867|5861|2
1636525370000|2021-11-10 06:22:50|5868.3|5862.3|5867|5861|5868.3|5862.3|5867|5861|4
1636525390000|2021-11-10 06:23:10|5866.9|5860.9|5866.5|5860.5|5866.9|5860.9|5866.5|5860.5|0
1636525400000|2021-11-10 06:23:20|5866.7|5860.7|5868|5862|5868.1|5862.1|5866.7|5860.7|0
1636525410000|2021-11-10 06:23:30|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636525420000|2021-11-10 06:23:40|5868|5862|5867.9|5861.9|5868|5862|5867.9|5861.9|0
1636525460000|2021-11-10 06:24:20|5868|5862|5867.4|5861.4|5868|5862|5867.4|5861.4|2
1636525470000|2021-11-10 06:24:30|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|2
1636525490000|2021-11-10 06:24:50|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|2
1636525520000|2021-11-10 06:25:20|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|2
1636525530000|2021-11-10 06:25:30|5870.3|5864.3|5870.4|5864.4|5870.4|5864.4|5870.3|5864.3|2
1636525550000|2021-11-10 06:25:50|5870.5|5864.5|5870.9|5864.9|5870.9|5864.9|5870.5|5864.5|0
1636525560000|2021-11-10 06:26:00|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|5869.9|5863.9|0
1636525570000|2021-11-10 06:26:10|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1636525610000|2021-11-10 06:26:50|5870.5|5864.5|5870.4|5864.4|5870.5|5864.5|5870.4|5864.4|0
1636525620000|2021-11-10 06:27:00|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1636525640000|2021-11-10 06:27:20|5868.5|5862.5|5868.5|5862.5|5869|5863|5868.5|5862.5|5
1636525670000|2021-11-10 06:27:50|5868.6|5862.6|5869|5863|5869|5863|5868.6|5862.6|0
1636525680000|2021-11-10 06:28:00|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1636525690000|2021-11-10 06:28:10|5867.9|5861.9|5867|5861|5868|5862|5867|5861|1
1636525710000|2021-11-10 06:28:30|5866.9|5860.9|5865.6|5859.6|5866.9|5860.9|5865.6|5859.6|0
1636525720000|2021-11-10 06:28:40|5866|5860|5867|5861|5867|5861|5866|5860|0
1636525760000|2021-11-10 06:29:20|5867.9|5861.9|5868|5862|5868|5862|5867.9|5861.9|0
1636525770000|2021-11-10 06:29:30|5868.1|5862.1|5866.5|5860.5|5868.5|5862.5|5866.5|5860.5|0
1636525790000|2021-11-10 06:29:50|5867|5861|5867|5861|5867.5|5861.5|5867|5861|0
1636525800000|2021-11-10 06:30:00|5867.5|5861.5|5869|5863|5869.5|5863.5|5867.5|5861.5|0
1636525820000|2021-11-10 06:30:20|5869.5|5863.5|5869.9|5863.9|5870|5864|5869|5863|0
1636525830000|2021-11-10 06:30:30|5869|5863|5873.5|5867.5|5873.5|5867.5|5869|5863|4
1636525840000|2021-11-10 06:30:40|5873.4|5867.4|5872.5|5866.5|5873.4|5867.4|5872.5|5866.5|0
1636525850000|2021-11-10 06:30:50|5872|5866|5870|5864|5872|5866|5870|5864|0
1636525860000|2021-11-10 06:31:00|5870.4|5864.4|5869.5|5863.5|5870.5|5864.5|5868.5|5862.5|2
1636525870000|2021-11-10 06:31:10|5869|5863|5869|5863|5870|5864|5869|5863|0
1636525890000|2021-11-10 06:31:30|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1636525900000|2021-11-10 06:31:40|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1636525910000|2021-11-10 06:31:50|5869.6|5863.6|5870|5864|5870|5864|5869.6|5863.6|0
1636525920000|2021-11-10 06:32:00|5870.4|5864.4|5870|5864|5870.5|5864.5|5869.5|5863.5|0
1636525930000|2021-11-10 06:32:10|5870.5|5864.5|5870|5864|5871|5865|5870|5864|0
1636525940000|2021-11-10 06:32:20|5872|5866|5872|5866|5872|5866|5872|5866|2
1636525950000|2021-11-10 06:32:30|5872.4|5866.4|5872|5866|5872.4|5866.4|5872|5866|0
1636525960000|2021-11-10 06:32:40|5871.9|5865.9|5871.5|5865.5|5871.9|5865.9|5871.5|5865.5|0
1636525970000|2021-11-10 06:32:50|5872.5|5866.5|5873.6|5867.6|5875|5869|5871.8|5865.8|2
1636525990000|2021-11-10 06:33:10|5874|5868|5874.6|5868.6|5874.6|5868.6|5874|5868|0
1636526000000|2021-11-10 06:33:20|5874.2|5868.2|5875|5869|5875|5869|5874.2|5868.2|0
1636526020000|2021-11-10 06:33:40|5875.5|5869.5|5875|5869|5876|5870|5875|5869|0
1636526030000|2021-11-10 06:33:50|5874.2|5868.2|5874.5|5868.5|5875|5869|5874|5868|0
1636526040000|2021-11-10 06:34:00|5874|5868|5873.5|5867.5|5874.5|5868.5|5873|5867|1
1636526050000|2021-11-10 06:34:10|5873.9|5867.9|5873|5867|5874.1|5868.1|5873|5867|0
1636526060000|2021-11-10 06:34:20|5872.9|5866.9|5872.5|5866.5|5872.9|5866.9|5872.5|5866.5|0
1636526080000|2021-11-10 06:34:40|5872.6|5866.6|5873.4|5867.4|5873.4|5867.4|5872.6|5866.6|0
1636526090000|2021-11-10 06:34:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872|5866|0
1636526100000|2021-11-10 06:35:00|5873.5|5867.5|5874|5868|5874|5868|5872.5|5866.5|3
1636526110000|2021-11-10 06:35:10|5874.4|5868.4|5875|5869|5875|5869|5874.4|5868.4|0
1636526130000|2021-11-10 06:35:30|5875.5|5869.5|5875|5869|5875.5|5869.5|5874.6|5868.6|1
1636526140000|2021-11-10 06:35:40|5874.5|5868.5|5874|5868|5874.5|5868.5|5874|5868|0
1636526150000|2021-11-10 06:35:50|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.4|5867.4|0
1636526160000|2021-11-10 06:36:00|5873.4|5867.4|5873.4|5867.4|5873.5|5867.5|5873.4|5867.4|0
1636526170000|2021-11-10 06:36:10|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1636526180000|2021-11-10 06:36:20|5873.6|5867.6|5875|5869|5875|5869|5873.6|5867.6|2
1636526210000|2021-11-10 06:36:50|5874|5868|5876|5870|5876.3|5870.3|5874|5868|7
1636526220000|2021-11-10 06:37:00|5875.6|5869.6|5875.5|5869.5|5876|5870|5875.5|5869.5|0
1636526230000|2021-11-10 06:37:10|5875.6|5869.6|5876.5|5870.5|5876.5|5870.5|5875.4|5869.4|0
1636526240000|2021-11-10 06:37:20|5876.1|5870.1|5876|5870|5876.1|5870.1|5876|5870|0
1636526250000|2021-11-10 06:37:30|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|0
1636526270000|2021-11-10 06:37:50|5875.6|5869.6|5876|5870|5876|5870|5875.6|5869.6|0
1636526280000|2021-11-10 06:38:00|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1636526300000|2021-11-10 06:38:20|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|4
1636526310000|2021-11-10 06:38:30|5876|5870|5876|5870|5876|5870|5876|5870|1
1636526320000|2021-11-10 06:38:40|5875.9|5869.9|5875.5|5869.5|5875.9|5869.9|5875.5|5869.5|0
1636526330000|2021-11-10 06:38:50|5875|5869|5875|5869|5875|5869|5875|5869|0
1636526340000|2021-11-10 06:39:00|5874.4|5868.4|5875.5|5869.5|5875.5|5869.5|5874|5868|0
1636526350000|2021-11-10 06:39:10|5875|5869|5875|5869|5875|5869|5875|5869|0
1636526360000|2021-11-10 06:39:20|5874.5|5868.5|5874.1|5868.1|5874.5|5868.5|5874|5868|2
1636526380000|2021-11-10 06:39:40|5874.2|5868.2|5875.5|5869.5|5875.5|5869.5|5874.2|5868.2|1
1636526390000|2021-11-10 06:39:50|5875.4|5869.4|5875|5869|5875.4|5869.4|5875|5869|1
1636526410000|2021-11-10 06:40:10|5875.4|5869.4|5876|5870|5876|5870|5875.4|5869.4|0
1636526450000|2021-11-10 06:40:50|5875.5|5869.5|5875.5|5869.5|5876|5870|5875.5|5869.5|0
1636526460000|2021-11-10 06:41:00|5876|5870|5876|5870|5876|5870|5876|5870|0
1636526480000|2021-11-10 06:41:20|5875.9|5869.9|5875.5|5869.5|5875.9|5869.9|5875.5|5869.5|0
1636526490000|2021-11-10 06:41:30|5875.6|5869.6|5876|5870|5876|5870|5875.6|5869.6|0
1636526500000|2021-11-10 06:41:40|5876.5|5870.5|5877|5871|5877|5871|5876|5870|2
1636526510000|2021-11-10 06:41:50|5876.9|5870.9|5876|5870|5877|5871|5874.4|5868.4|4
1636526520000|2021-11-10 06:42:00|5875.9|5869.9|5875.5|5869.5|5875.9|5869.9|5875.5|5869.5|1
1636526530000|2021-11-10 06:42:10|5875.6|5869.6|5877|5871|5877|5871|5875.6|5869.6|2
1636526540000|2021-11-10 06:42:20|5877.2|5871.2|5878.5|5872.5|5878.5|5872.5|5877.2|5871.2|1
1636526550000|2021-11-10 06:42:30|5877|5871|5877|5871|5877|5871|5877|5871|1
1636526560000|2021-11-10 06:42:40|5877.5|5871.5|5877.6|5871.6|5877.6|5871.6|5877.5|5871.5|0
1636526570000|2021-11-10 06:42:50|||||||||1
1636526580000|2021-11-10 06:43:00|5877.7|5871.7|5879.4|5873.4|5879.4|5873.4|5877.7|5871.7|1
1636526590000|2021-11-10 06:43:10|5879|5873|5878.6|5872.6|5879|5873|5878.5|5872.5|0
1636526600000|2021-11-10 06:43:20|5878.5|5872.5|5878.6|5872.6|5879.5|5873.5|5878.5|5872.5|2
1636526610000|2021-11-10 06:43:30|5879|5873|5879|5873|5879|5873|5878.5|5872.5|0
1636526620000|2021-11-10 06:43:40|5879.4|5873.4|5879.4|5873.4|5879.5|5873.5|5878.5|5872.5|2
1636526630000|2021-11-10 06:43:50|5879|5873|5878.5|5872.5|5879|5873|5878.5|5872.5|0
1636526640000|2021-11-10 06:44:00|5878.4|5872.4|5876.4|5870.4|5878.4|5872.4|5876.4|5870.4|3
1636526650000|2021-11-10 06:44:10|5876|5870|5878|5872|5878|5872|5876|5870|0
1636526660000|2021-11-10 06:44:20|5876|5870|5876|5870|5876|5870|5876|5870|0
1636526670000|2021-11-10 06:44:30|5876.9|5870.9|5878|5872|5878|5872|5876.9|5870.9|0
1636526730000|2021-11-10 06:45:30|5878.1|5872.1|5878.5|5872.5|5879|5873|5878.1|5872.1|2
1636526740000|2021-11-10 06:45:40|5878.6|5872.6|5879|5873|5879|5873|5878.6|5872.6|0
1636526750000|2021-11-10 06:45:50|5878|5872|5877.5|5871.5|5878.1|5872.1|5877.5|5871.5|0
1636526760000|2021-11-10 06:46:00|5877.6|5871.6|5875.6|5869.6|5878|5872|5875.2|5869.2|0
1636526770000|2021-11-10 06:46:10|5876|5870|5875|5869|5876|5870|5875|5869|0
1636526790000|2021-11-10 06:46:30|5875.5|5869.5|5876|5870|5877|5871|5875.5|5869.5|0
1636526800000|2021-11-10 06:46:40|5876.4|5870.4|5876.5|5870.5|5876.5|5870.5|5876.4|5870.4|0
1636526810000|2021-11-10 06:46:50|5876.4|5870.4|5875.4|5869.4|5876.4|5870.4|5875.4|5869.4|1
1636526820000|2021-11-10 06:47:00|5875.9|5869.9|5875.9|5869.9|5876|5870|5875.9|5869.9|0
1636526830000|2021-11-10 06:47:10|5875.4|5869.4|5876|5870|5876|5870|5875.4|5869.4|0
1636526840000|2021-11-10 06:47:20|5876.5|5870.5|5878|5872|5878|5872|5876.5|5870.5|0
1636526850000|2021-11-10 06:47:30|5877.5|5871.5|5875.4|5869.4|5877.5|5871.5|5874.5|5868.5|0
1636526860000|2021-11-10 06:47:40|5875.1|5869.1|5875|5869|5875.1|5869.1|5875|5869|0
1636526870000|2021-11-10 06:47:50|5875.1|5869.1|5877.9|5871.9|5877.9|5871.9|5875.1|5869.1|3
1636526880000|2021-11-10 06:48:00|5877.5|5871.5|5878|5872|5879|5873|5877.5|5871.5|1
1636526890000|2021-11-10 06:48:10|5878.1|5872.1|5879|5873|5879|5873|5878.1|5872.1|0
1636526900000|2021-11-10 06:48:20|5879.5|5873.5|5880|5874|5880|5874|5879.5|5873.5|0
1636526920000|2021-11-10 06:48:40|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636526940000|2021-11-10 06:49:00|5879.6|5873.6|5881|5875|5881.5|5875.5|5879.5|5873.5|7
1636526950000|2021-11-10 06:49:10|5880.9|5874.9|5880.4|5874.4|5880.9|5874.9|5880.4|5874.4|0
1636526960000|2021-11-10 06:49:20|5879.9|5873.9|5880|5874|5880|5874|5879.5|5873.5|0
1636526970000|2021-11-10 06:49:30|5881|5875|5880|5874|5881|5875|5880|5874|1
1636526980000|2021-11-10 06:49:40|5879.6|5873.6|5879.5|5873.5|5879.6|5873.6|5879|5873|0
1636526990000|2021-11-10 06:49:50|5879.6|5873.6|5880|5874|5880|5874|5879.6|5873.6|0
1636527000000|2021-11-10 06:50:00|5879.5|5873.5|5879|5873|5879.5|5873.5|5879|5873|0
1636527010000|2021-11-10 06:50:10|5879.5|5873.5|5882.5|5876.5|5882.6|5876.6|5879.5|5873.5|8
1636527020000|2021-11-10 06:50:20|5882|5876|5882|5876|5882|5876|5882|5876|0
1636527030000|2021-11-10 06:50:30|5882.5|5876.5|5882|5876|5882.6|5876.6|5882|5876|1
1636527040000|2021-11-10 06:50:40|5882.6|5876.6|5882.5|5876.5|5882.6|5876.6|5882.5|5876.5|2
1636527060000|2021-11-10 06:51:00|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|29
1636527070000|2021-11-10 06:51:10|5884|5878|5885|5879|5886.4|5880.4|5884|5878|33
1636527080000|2021-11-10 06:51:20|5884.9|5878.9|5884.6|5878.6|5884.9|5878.9|5884.5|5878.5|0
1636527090000|2021-11-10 06:51:30|5884.1|5878.1|5882.4|5876.4|5884.6|5878.6|5882|5876|0
1636527100000|2021-11-10 06:51:40|5883|5877|5883.5|5877.5|5884|5878|5883|5877|1
1636527110000|2021-11-10 06:51:50|5883.4|5877.4|5883.5|5877.5|5883.5|5877.5|5883|5877|0
1636527120000|2021-11-10 06:52:00|5883.6|5877.6|5882|5876|5884.3|5878.3|5882|5876|5
1636527130000|2021-11-10 06:52:10|5882.5|5876.5|5882.5|5876.5|5883|5877|5882|5876|1
1636527140000|2021-11-10 06:52:20|5882.4|5876.4|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1636527160000|2021-11-10 06:52:40|5883|5877|5882.5|5876.5|5883|5877|5882.4|5876.4|0
1636527170000|2021-11-10 06:52:50|5882|5876|5882|5876|5882|5876|5882|5876|0
1636527180000|2021-11-10 06:53:00|5882.5|5876.5|5882|5876|5882.6|5876.6|5882|5876|0
1636527200000|2021-11-10 06:53:20|5882.1|5876.1|5882.5|5876.5|5882.5|5876.5|5882.1|5876.1|0
1636527210000|2021-11-10 06:53:30|5882.6|5876.6|5884|5878|5884.5|5878.5|5882.6|5876.6|0
1636527220000|2021-11-10 06:53:40|5884.5|5878.5|5883.5|5877.5|5884.5|5878.5|5883.5|5877.5|0
1636527230000|2021-11-10 06:53:50|5883.4|5877.4|5883|5877|5883.4|5877.4|5883|5877|1
1636527240000|2021-11-10 06:54:00|5883.1|5877.1|5882.5|5876.5|5883.1|5877.1|5882|5876|0
1636527250000|2021-11-10 06:54:10|5882.4|5876.4|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1636527260000|2021-11-10 06:54:20|5883|5877|5883|5877|5883|5877|5882.5|5876.5|0
1636527270000|2021-11-10 06:54:30|5883.4|5877.4|5883.5|5877.5|5883.5|5877.5|5883|5877|0
1636527280000|2021-11-10 06:54:40|5884|5878|5885|5879|5886.3|5880.3|5884|5878|2
1636527290000|2021-11-10 06:54:50|5884.1|5878.1|5885.6|5879.6|5885.9|5879.9|5884.1|5878.1|0
1636527300000|2021-11-10 06:55:00|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1636527310000|2021-11-10 06:55:10|5885.1|5879.1|5885|5879|5885.1|5879.1|5885|5879|0
1636527320000|2021-11-10 06:55:20|5885.1|5879.1|5885.5|5879.5|5886|5880|5885.1|5879.1|0
1636527330000|2021-11-10 06:55:30|5885.4|5879.4|5885|5879|5885.4|5879.4|5885|5879|0
1636527340000|2021-11-10 06:55:40|5884.5|5878.5|5885|5879|5885|5879|5884.4|5878.4|0
1636527350000|2021-11-10 06:55:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1636527360000|2021-11-10 06:56:00|5885.1|5879.1|5885|5879|5885.1|5879.1|5885|5879|0
1636527370000|2021-11-10 06:56:10|5884.9|5878.9|5884.5|5878.5|5885|5879|5884.1|5878.1|0
1636527380000|2021-11-10 06:56:20|5884.4|5878.4|5883.5|5877.5|5885.6|5879.6|5883.5|5877.5|6
1636527390000|2021-11-10 06:56:30|5883.4|5877.4|5883.1|5877.1|5883.5|5877.5|5883.1|5877.1|0
1636527400000|2021-11-10 06:56:40|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|0
1636527410000|2021-11-10 06:56:50|5883.9|5877.9|5883.5|5877.5|5883.9|5877.9|5883.5|5877.5|0
1636527420000|2021-11-10 06:57:00|5882.6|5876.6|5883.5|5877.5|5883.9|5877.9|5882.6|5876.6|0
1636527440000|2021-11-10 06:57:20|5883.1|5877.1|5884|5878|5884|5878|5883.1|5877.1|2
1636527450000|2021-11-10 06:57:30|5883.6|5877.6|5883.5|5877.5|5883.6|5877.6|5883.5|5877.5|0
1636527480000|2021-11-10 06:58:00|5884|5878|5883.5|5877.5|5884|5878|5883.1|5877.1|0
1636527490000|2021-11-10 06:58:10|5884|5878|5885|5879|5885|5879|5883.5|5877.5|2
1636527500000|2021-11-10 06:58:20|5884.5|5878.5|5885.5|5879.5|5886|5880|5884|5878|1
1636527520000|2021-11-10 06:58:40|5885|5879|5884|5878|5885|5879|5884|5878|1
1636527530000|2021-11-10 06:58:50|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.5|5877.5|0
1636527540000|2021-11-10 06:59:00|5883.5|5877.5|5883.5|5877.5|5884.6|5878.6|5883.5|5877.5|1
1636527550000|2021-11-10 06:59:10|5883|5877|5883|5877|5883|5877|5882.6|5876.6|1
1636527570000|2021-11-10 06:59:30|5883.1|5877.1|5883.5|5877.5|5883.5|5877.5|5883.1|5877.1|0
1636527580000|2021-11-10 06:59:40|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636527590000|2021-11-10 06:59:50|5884|5878|5884|5878|5885|5879|5884|5878|1
1636527600000|2021-11-10 07:00:00|5883|5877|5883|5877|5884|5878|5883|5877|0
1636527610000|2021-11-10 07:00:10|5882.9|5876.9|5882.4|5876.4|5883|5877|5882.4|5876.4|0
1636527630000|2021-11-10 07:00:30|5882.8|5876.8|5883|5877|5883|5877|5882.8|5876.8|0
1636527650000|2021-11-10 07:00:50|5882|5876|5882|5876|5882.1|5876.1|5882|5876|0
1636527670000|2021-11-10 07:01:10|5883|5877|5883|5877|5883|5877|5883|5877|0
1636527700000|2021-11-10 07:01:40|5882|5876|5882|5876|5882|5876|5882|5876|0
1636527720000|2021-11-10 07:02:00|5881|5875|5881|5875|5881|5875|5881|5875|0
1636527740000|2021-11-10 07:02:20|5880.6|5874.6|5880.5|5874.5|5880.6|5874.6|5880|5874|0
1636527750000|2021-11-10 07:02:30|5880.4|5874.4|5880.5|5874.5|5880.5|5874.5|5880.4|5874.4|1
1636527770000|2021-11-10 07:02:50|5880|5874|5880.5|5874.5|5880.5|5874.5|5880|5874|1
1636527780000|2021-11-10 07:03:00|5881|5875|5880.5|5874.5|5881|5875|5880|5874|1
1636527790000|2021-11-10 07:03:10|5881.4|5875.4|5881|5875|5881.4|5875.4|5881|5875|2
1636527820000|2021-11-10 07:03:40|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636527830000|2021-11-10 07:03:50|5881|5875|5881|5875|5881|5875|5881|5875|0
1636527850000|2021-11-10 07:04:10|5881.1|5875.1|5883|5877|5883.5|5877.5|5881.1|5875.1|1
1636527870000|2021-11-10 07:04:30|5882.9|5876.9|5882|5876|5883|5877|5882|5876|0
1636527890000|2021-11-10 07:04:50|5881.5|5875.5|5883|5877|5883|5877|5881.5|5875.5|1
1636527900000|2021-11-10 07:05:00|5883.1|5877.1|5883|5877|5883.1|5877.1|5883|5877|0
1636527920000|2021-11-10 07:05:20|5884|5878|5884|5878|5884|5878|5884|5878|1
1636527970000|2021-11-10 07:06:10|5883.9|5877.9|5883.5|5877.5|5883.9|5877.9|5883.5|5877.5|0
1636527980000|2021-11-10 07:06:20|5884.5|5878.5|5884.6|5878.6|5884.6|5878.6|5884.5|5878.5|2
1636527990000|2021-11-10 07:06:30|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|0
1636528010000|2021-11-10 07:06:50|5884.4|5878.4|5883|5877|5884.4|5878.4|5883|5877|1
1636528020000|2021-11-10 07:07:00|5882.5|5876.5|5883|5877|5883|5877|5882.5|5876.5|0
1636528030000|2021-11-10 07:07:10|5883.9|5877.9|5884|5878|5884|5878|5883.9|5877.9|0
1636528040000|2021-11-10 07:07:20|5883.4|5877.4|5883|5877|5883.4|5877.4|5883|5877|0
1636528090000|2021-11-10 07:08:10|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|0
1636528100000|2021-11-10 07:08:20|5883.9|5877.9|5884|5878|5884|5878|5883.4|5877.4|1
1636528120000|2021-11-10 07:08:40|5884.1|5878.1|5886|5880|5886|5880|5884.1|5878.1|1
1636528140000|2021-11-10 07:09:00|5884|5878|5884.5|5878.5|5884.5|5878.5|5883|5877|1
1636528160000|2021-11-10 07:09:20|5883.7|5877.7|5883|5877|5883.7|5877.7|5883|5877|0
1636528170000|2021-11-10 07:09:30|5882.8|5876.8|5883.1|5877.1|5883.1|5877.1|5882.8|5876.8|1
1636528180000|2021-11-10 07:09:40|5883|5877|5883|5877|5883|5877|5883|5877|2
1636528190000|2021-11-10 07:09:50|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|1
1636528200000|2021-11-10 07:10:00|5883.5|5877.5|5884.5|5878.5|5885.5|5879.5|5883.5|5877.5|9
1636528230000|2021-11-10 07:10:30|5884.4|5878.4|5884|5878|5884.4|5878.4|5884|5878|0
1636528240000|2021-11-10 07:10:40|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1636528260000|2021-11-10 07:11:00|5885.3|5879.3|5885.5|5879.5|5886.5|5880.5|5885|5879|4
1636528300000|2021-11-10 07:11:40|5885|5879|5885|5879|5885.5|5879.5|5885|5879|0
1636528310000|2021-11-10 07:11:50|5886|5880|5886|5880|5886|5880|5886|5880|1
1636528350000|2021-11-10 07:12:30|||||||||1
1636528430000|2021-11-10 07:13:50|5885.9|5879.9|5885.5|5879.5|5885.9|5879.9|5885.5|5879.5|0
1636528440000|2021-11-10 07:14:00|5885|5879|5883.4|5877.4|5885|5879|5883.4|5877.4|4
1636528450000|2021-11-10 07:14:10|5883|5877|5883|5877|5883|5877|5883|5877|0
1636528460000|2021-11-10 07:14:20|5882.8|5876.8|5884|5878|5884|5878|5882.8|5876.8|1
1636528470000|2021-11-10 07:14:30|5883.9|5877.9|5884|5878|5884|5878|5883.5|5877.5|0
1636528480000|2021-11-10 07:14:40|5881.6|5875.6|5879.5|5873.5|5881.6|5875.6|5879.5|5873.5|4
1636528490000|2021-11-10 07:14:50|5878.3|5872.3|5881.5|5875.5|5881.5|5875.5|5878.3|5872.3|5
1636528500000|2021-11-10 07:15:00|5882.5|5876.5|5880|5874|5882.5|5876.5|5880|5874|5
1636528510000|2021-11-10 07:15:10|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636528520000|2021-11-10 07:15:20|5879|5873|5879|5873|5879|5873|5878.9|5872.9|0
1636528530000|2021-11-10 07:15:30|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636528560000|2021-11-10 07:16:00|5880|5874|5880.6|5874.6|5880.6|5874.6|5880|5874|0
1636528570000|2021-11-10 07:16:10|5881|5875|5882|5876|5882|5876|5881|5875|0
1636528580000|2021-11-10 07:16:20|5881.9|5875.9|5879|5873|5881.9|5875.9|5879|5873|1
1636528610000|2021-11-10 07:16:50|5883|5877|5883|5877|5883|5877|5883|5877|20
1636528620000|2021-11-10 07:17:00|5883.1|5877.1|5883|5877|5883.5|5877.5|5883|5877|0
1636528630000|2021-11-10 07:17:10|5882.5|5876.5|5881|5875|5882.5|5876.5|5881|5875|0
1636528640000|2021-11-10 07:17:20|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636528650000|2021-11-10 07:17:30|5879|5873|5879|5873|5879|5873|5879|5873|0
1636528740000|2021-11-10 07:19:00|5879.5|5873.5|5881|5875|5881.5|5875.5|5879.5|5873.5|1
1636528750000|2021-11-10 07:19:10|5881.2|5875.2|5882|5876|5882|5876|5881.2|5875.2|0
1636528800000|2021-11-10 07:20:00|5883.4|5877.4|5884|5878|5884.4|5878.4|5883.4|5877.4|1
1636528810000|2021-11-10 07:20:10|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|1
1636528830000|2021-11-10 07:20:30|5883.6|5877.6|5885|5879|5885|5879|5883.6|5877.6|0
1636528840000|2021-11-10 07:20:40|5884.6|5878.6|5884.5|5878.5|5884.6|5878.6|5884.5|5878.5|0
1636528860000|2021-11-10 07:21:00|5885|5879|5886|5880|5886|5880|5885|5879|0
1636528910000|2021-11-10 07:21:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1636528920000|2021-11-10 07:22:00|5884.9|5878.9|5888.9|5882.9|5888.9|5882.9|5884|5878|5
1636528930000|2021-11-10 07:22:10|5889.3|5883.3|5889.6|5883.6|5889.6|5883.6|5888.9|5882.9|17
1636528940000|2021-11-10 07:22:20|5890.9|5884.9|5890.5|5884.5|5890.9|5884.9|5890.5|5884.5|6
1636528950000|2021-11-10 07:22:30|5890|5884|5890|5884|5890|5884|5890|5884|0
1636528970000|2021-11-10 07:22:50|5890.4|5884.4|5891.1|5885.1|5891.1|5885.1|5890.4|5884.4|12
1636529000000|2021-11-10 07:23:20|5891|5885|5891|5885|5891|5885|5891|5885|0
1636529020000|2021-11-10 07:23:40|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1636529030000|2021-11-10 07:23:50|5890|5884|5890|5884|5890|5884|5890|5884|0
1636529040000|2021-11-10 07:24:00|5888.8|5882.8|5888.5|5882.5|5889|5883|5888.5|5882.5|2
1636529060000|2021-11-10 07:24:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1636529080000|2021-11-10 07:24:40|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|1
1636529100000|2021-11-10 07:25:00|5889|5883|5888.5|5882.5|5889|5883|5888.5|5882.5|0
1636529170000|2021-11-10 07:26:10|5889|5883|5889|5883|5889|5883|5889|5883|0
1636529210000|2021-11-10 07:26:50|5888.8|5882.8|5885.5|5879.5|5888.8|5882.8|5885.5|5879.5|5
1636529220000|2021-11-10 07:27:00|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|1
1636529240000|2021-11-10 07:27:20|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|4
1636529250000|2021-11-10 07:27:30|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|0
1636529260000|2021-11-10 07:27:40|5887.2|5881.2|5888|5882|5888|5882|5887.2|5881.2|0
1636529280000|2021-11-10 07:28:00|5888.5|5882.5|5888|5882|5889|5883|5888|5882|0
1636529340000|2021-11-10 07:29:00|5886.5|5880.5|5887|5881|5887|5881|5886.5|5880.5|3
1636529370000|2021-11-10 07:29:30|5886.5|5880.5|5887|5881|5887|5881|5886.5|5880.5|0
1636529380000|2021-11-10 07:29:40|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|11
1636529390000|2021-11-10 07:29:50|5890|5884|5890|5884|5890|5884|5890|5884|2
1636529410000|2021-11-10 07:30:10|5891|5885|5891|5885|5891|5885|5891|5885|0
1636529430000|2021-11-10 07:30:30|5890|5884|5890|5884|5890|5884|5890|5884|0
1636529460000|2021-11-10 07:31:00|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|0
1636529480000|2021-11-10 07:31:20|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|1
1636529490000|2021-11-10 07:31:30|5888|5882|5888|5882|5888|5882|5888|5882|0
1636529510000|2021-11-10 07:31:50|5886.4|5880.4|5886|5880|5886.4|5880.4|5886|5880|3
1636529520000|2021-11-10 07:32:00|5886.2|5880.2|5886.5|5880.5|5887|5881|5886.2|5880.2|0
1636529530000|2021-11-10 07:32:10|5887|5881|5887|5881|5887|5881|5887|5881|0
1636529550000|2021-11-10 07:32:30|5886|5880|5886.5|5880.5|5886.5|5880.5|5886|5880|0
1636529560000|2021-11-10 07:32:40|5887|5881|5887.6|5881.6|5887.6|5881.6|5887|5881|0
1636529570000|2021-11-10 07:32:50|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1636529580000|2021-11-10 07:33:00|5887.6|5881.6|5887.5|5881.5|5887.6|5881.6|5887.5|5881.5|0
1636529600000|2021-11-10 07:33:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1636529610000|2021-11-10 07:33:30|5887.9|5881.9|5887|5881|5887.9|5881.9|5887|5881|0
1636529620000|2021-11-10 07:33:40|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1636529640000|2021-11-10 07:34:00|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886|5880|5
1636529650000|2021-11-10 07:34:10|5887|5881|5887|5881|5887|5881|5887|5881|0
1636529660000|2021-11-10 07:34:20|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|0
1636529670000|2021-11-10 07:34:30|5886.6|5880.6|5886.5|5880.5|5886.6|5880.6|5886.5|5880.5|0
1636529690000|2021-11-10 07:34:50|5886.6|5880.6|5887|5881|5887.5|5881.5|5886.6|5880.6|0
1636529700000|2021-11-10 07:35:00|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|0
1636529710000|2021-11-10 07:35:10|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|0
1636529740000|2021-11-10 07:35:40|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|0
1636529750000|2021-11-10 07:35:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5884.5|5878.5|1
1636529760000|2021-11-10 07:36:00|5886|5880|5886|5880|5886|5880|5886|5880|0
1636529780000|2021-11-10 07:36:20|5885.5|5879.5|5887|5881|5887|5881|5885.5|5879.5|1
1636529800000|2021-11-10 07:36:40|5886|5880|5886|5880|5886|5880|5885.5|5879.5|1
1636529810000|2021-11-10 07:36:50|5886.5|5880.5|5886|5880|5886.5|5880.5|5885.6|5879.6|0
1636529820000|2021-11-10 07:37:00|5886.1|5880.1|5884.5|5878.5|5886.5|5880.5|5884.5|5878.5|0
1636529840000|2021-11-10 07:37:20|5885|5879|5885|5879|5885|5879|5885|5879|0
1636529870000|2021-11-10 07:37:50|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1636529880000|2021-11-10 07:38:00|5885|5879|5885|5879|5885|5879|5885|5879|0
1636529890000|2021-11-10 07:38:10|5884.6|5878.6|5885|5879|5885|5879|5884.6|5878.6|0
1636529910000|2021-11-10 07:38:30|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1636529940000|2021-11-10 07:39:00|5884|5878|5883.4|5877.4|5884|5878|5883.4|5877.4|6
1636529950000|2021-11-10 07:39:10|5883|5877|5883|5877|5883|5877|5883|5877|0
1636529960000|2021-11-10 07:39:20|5882.9|5876.9|5883|5877|5883|5877|5882.9|5876.9|0
1636529970000|2021-11-10 07:39:30|5882.9|5876.9|5883|5877|5883|5877|5882.9|5876.9|0
1636529980000|2021-11-10 07:39:40|5882.5|5876.5|5883|5877|5883|5877|5882.5|5876.5|0
1636530000000|2021-11-10 07:40:00|5882.9|5876.9|5882.5|5876.5|5882.9|5876.9|5882.5|5876.5|0
1636530010000|2021-11-10 07:40:10|5882|5876|5882|5876|5882|5876|5882|5876|0
1636530020000|2021-11-10 07:40:20|5880|5874|5880.4|5874.4|5880.4|5874.4|5880|5874|0
1636530040000|2021-11-10 07:40:40|5880.6|5874.6|5881|5875|5881|5875|5880.6|5874.6|0
1636530060000|2021-11-10 07:41:00|5881.1|5875.1|5881.5|5875.5|5881.5|5875.5|5881.1|5875.1|0
1636530070000|2021-11-10 07:41:10|5881.1|5875.1|5881.6|5875.6|5881.6|5875.6|5881|5875|0
1636530090000|2021-11-10 07:41:30|5882|5876|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1636530100000|2021-11-10 07:41:40|5882|5876|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1636530120000|2021-11-10 07:42:00|5882.4|5876.4|5881.8|5875.8|5882.4|5876.4|5881.5|5875.5|0
1636530130000|2021-11-10 07:42:10|5880.5|5874.5|5880.4|5874.4|5880.5|5874.5|5880.4|5874.4|0
1636530150000|2021-11-10 07:42:30|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.3|5873.3|2
1636530160000|2021-11-10 07:42:40|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|0
1636530170000|2021-11-10 07:42:50|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1636530200000|2021-11-10 07:43:20|5878.4|5872.4|5878.9|5872.9|5879.8|5873.8|5878.4|5872.4|1
1636530210000|2021-11-10 07:43:30|5879|5873|5879.4|5873.4|5879.4|5873.4|5879|5873|0
1636530220000|2021-11-10 07:43:40|5879|5873|5879|5873|5879|5873|5879|5873|0
1636530230000|2021-11-10 07:43:50|5878.9|5872.9|5878.4|5872.4|5878.9|5872.9|5878.4|5872.4|1
1636530240000|2021-11-10 07:44:00|5878.3|5872.3|5878.3|5872.3|5878.4|5872.4|5877.8|5871.8|16
1636530260000|2021-11-10 07:44:20|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636530320000|2021-11-10 07:45:20|5878.7|5872.7|5878.3|5872.3|5878.7|5872.7|5878.3|5872.3|0
1636530350000|2021-11-10 07:45:50|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1636530360000|2021-11-10 07:46:00|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1636530370000|2021-11-10 07:46:10|||||||||2
1636530380000|2021-11-10 07:46:20|5878.2|5872.2|5877.8|5871.8|5878.2|5872.2|5877.8|5871.8|1
1636530390000|2021-11-10 07:46:30|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.3|5871.3|4
1636530400000|2021-11-10 07:46:40|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1636530410000|2021-11-10 07:46:50|5878.3|5872.3|5878.8|5872.8|5878.8|5872.8|5877.8|5871.8|0
1636530420000|2021-11-10 07:47:00|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1636530430000|2021-11-10 07:47:10|5878.9|5872.9|5878.8|5872.8|5878.9|5872.9|5878.8|5872.8|0
1636530450000|2021-11-10 07:47:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5878.8|5872.8|0
1636530480000|2021-11-10 07:48:00|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|0
1636530540000|2021-11-10 07:49:00|5879.3|5873.3|5877.3|5871.3|5879.8|5873.8|5876.8|5870.8|5
1636530570000|2021-11-10 07:49:30|5876.4|5870.4|5876.3|5870.3|5876.4|5870.4|5876.3|5870.3|0
1636530590000|2021-11-10 07:49:50|5877.2|5871.2|5877.8|5871.8|5877.8|5871.8|5877.2|5871.2|0
1636530600000|2021-11-10 07:50:00|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|0
1636530620000|2021-11-10 07:50:20|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|0
1636530630000|2021-11-10 07:50:30|5877.3|5871.3|5877.8|5871.8|5877.8|5871.8|5877.3|5871.3|0
1636530720000|2021-11-10 07:52:00|5877.9|5871.9|5879.8|5873.8|5880.3|5874.3|5877.9|5871.9|1
1636530750000|2021-11-10 07:52:30|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|0
1636530780000|2021-11-10 07:53:00|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|0
1636530790000|2021-11-10 07:53:10|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1636530810000|2021-11-10 07:53:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5
1636530820000|2021-11-10 07:53:40|5878.8|5872.8|5879.3|5873.3|5879.3|5873.3|5878.8|5872.8|0
1636530830000|2021-11-10 07:53:50|5878.8|5872.8|5879.3|5873.3|5879.3|5873.3|5878.8|5872.8|0
1636530840000|2021-11-10 07:54:00|5878.8|5872.8|5878.3|5872.3|5878.8|5872.8|5878.3|5872.3|1
1636530850000|2021-11-10 07:54:10|5878.8|5872.8|5877.8|5871.8|5878.8|5872.8|5877.8|5871.8|0
1636530870000|2021-11-10 07:54:30|5876.8|5870.8|5877.8|5871.8|5877.8|5871.8|5876.8|5870.8|0
1636530880000|2021-11-10 07:54:40|5878.3|5872.3|5876.3|5870.3|5878.3|5872.3|5876.3|5870.3|3
1636530900000|2021-11-10 07:55:00|5876.8|5870.8|5877.8|5871.8|5877.8|5871.8|5876.3|5870.3|1
1636530910000|2021-11-10 07:55:10|5878.8|5872.8|5877.8|5871.8|5878.8|5872.8|5877.8|5871.8|0
1636530930000|2021-11-10 07:55:30|5877.4|5871.4|5878.3|5872.3|5878.4|5872.4|5877.4|5871.4|0
1636530950000|2021-11-10 07:55:50|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636530970000|2021-11-10 07:56:10|5878.4|5872.4|5875.8|5869.8|5878.4|5872.4|5875.8|5869.8|3
1636530980000|2021-11-10 07:56:20|5876.2|5870.2|5876.3|5870.3|5876.3|5870.3|5876.2|5870.2|0
1636530990000|2021-11-10 07:56:30|5875.3|5869.3|5873.8|5867.8|5875.3|5869.3|5873.8|5867.8|19
1636531000000|2021-11-10 07:56:40|5872.8|5866.8|5873.3|5867.3|5873.8|5867.8|5872.8|5866.8|1
1636531010000|2021-11-10 07:56:50|5872.3|5866.3|5872.3|5866.3|5872.8|5866.8|5872.3|5866.3|0
1636531020000|2021-11-10 07:57:00|5872.4|5866.4|5871|5865|5872.8|5866.8|5871|5865|1
1636531030000|2021-11-10 07:57:10|5871.4|5865.4|5869.4|5863.4|5871.4|5865.4|5869.4|5863.4|5
1636531050000|2021-11-10 07:57:30|5869.3|5863.3|5868.9|5862.9|5869.3|5863.3|5868.9|5862.9|0
1636531080000|2021-11-10 07:58:00|5870.3|5864.3|5872.9|5866.9|5872.9|5866.9|5870.3|5864.3|0
1636531090000|2021-11-10 07:58:10|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.3|5866.3|0
1636531120000|2021-11-10 07:58:40|5871.8|5865.8|5872.3|5866.3|5872.3|5866.3|5871.3|5865.3|0
1636531140000|2021-11-10 07:59:00|5871.9|5865.9|5871.3|5865.3|5871.9|5865.9|5871.3|5865.3|1
1636531160000|2021-11-10 07:59:20|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|0
1636531170000|2021-11-10 07:59:30|5870.9|5864.9|5871.3|5865.3|5871.3|5865.3|5870.9|5864.9|0
1636531180000|2021-11-10 07:59:40|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1636531190000|2021-11-10 07:59:50|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|0
1636531200000|2021-11-10 08:00:00|5871.8|5865.8|5873.3|5867.3|5873.3|5867.3|5871.8|5865.8|1
1636531240000|2021-11-10 08:00:40|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1636531250000|2021-11-10 08:00:50|5872.8|5866.8|5874.3|5868.3|5874.3|5868.3|5872.8|5866.8|1
1636531260000|2021-11-10 08:01:00|5874.4|5868.4|5875.8|5869.8|5875.8|5869.8|5874.3|5868.3|5
1636531270000|2021-11-10 08:01:10|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1636531290000|2021-11-10 08:01:30|5876.3|5870.3|5877.8|5871.8|5877.8|5871.8|5876.3|5870.3|1
1636531330000|2021-11-10 08:02:10|5877.3|5871.3|5877.8|5871.8|5877.8|5871.8|5877.3|5871.3|0
1636531360000|2021-11-10 08:02:40|5878|5872|5878|5872|5878|5872|5878|5872|0
1636531380000|2021-11-10 08:03:00|5878.8|5872.8|5879.3|5873.3|5881.3|5875.3|5878.8|5872.8|10
1636531390000|2021-11-10 08:03:10|5879.4|5873.4|5880.3|5874.3|5880.3|5874.3|5879.3|5873.3|1
1636531410000|2021-11-10 08:03:30|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|0
1636531420000|2021-11-10 08:03:40|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1636531430000|2021-11-10 08:03:50|5879.4|5873.4|5879.3|5873.3|5879.4|5873.4|5879.3|5873.3|0
1636531440000|2021-11-10 08:04:00|5878.8|5872.8|5876.3|5870.3|5878.8|5872.8|5876.3|5870.3|5
1636531450000|2021-11-10 08:04:10|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1636531500000|2021-11-10 08:05:00|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636531540000|2021-11-10 08:05:40|5878.9|5872.9|5880.3|5874.3|5880.3|5874.3|5878.9|5872.9|0
1636531550000|2021-11-10 08:05:50|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1636531560000|2021-11-10 08:06:00|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|0
1636531570000|2021-11-10 08:06:10|5879.3|5873.3|5879.8|5873.8|5879.8|5873.8|5879.3|5873.3|0
1636531590000|2021-11-10 08:06:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1636531610000|2021-11-10 08:06:50|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|2
1636531680000|2021-11-10 08:08:00|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1636531690000|2021-11-10 08:08:10|5879.8|5873.8|5880.3|5874.3|5880.3|5874.3|5879.8|5873.8|1
1636531710000|2021-11-10 08:08:30|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|2
1636531720000|2021-11-10 08:08:40|5880.9|5874.9|5882.8|5876.8|5882.8|5876.8|5880.9|5874.9|3
1636531730000|2021-11-10 08:08:50|5882.9|5876.9|5886.3|5880.3|5887.7|5881.7|5882.9|5876.9|5
1636531740000|2021-11-10 08:09:00|5886.8|5880.8|5885|5879|5886.8|5880.8|5884.8|5878.8|8
1636531750000|2021-11-10 08:09:10|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1636531770000|2021-11-10 08:09:30|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|2
1636531780000|2021-11-10 08:09:40|5885.9|5879.9|5886.8|5880.8|5887.3|5881.3|5885.8|5879.8|4
1636531790000|2021-11-10 08:09:50|5886.7|5880.7|5885.4|5879.4|5886.7|5880.7|5885.4|5879.4|0
1636531800000|2021-11-10 08:10:00|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636531850000|2021-11-10 08:10:50|5885.3|5879.3|5885.8|5879.8|5885.8|5879.8|5884.8|5878.8|0
1636531870000|2021-11-10 08:11:10|5885.3|5879.3|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1636531880000|2021-11-10 08:11:20|5885.9|5879.9|5888.3|5882.3|5888.7|5882.7|5885.8|5879.8|4
1636531910000|2021-11-10 08:11:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|2
1636531940000|2021-11-10 08:12:20|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|1
1636531950000|2021-11-10 08:12:30|5887.9|5881.9|5887.8|5881.8|5888.4|5882.4|5887.8|5881.8|1
1636531960000|2021-11-10 08:12:40|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|2
1636531980000|2021-11-10 08:13:00|5886.4|5880.4|5886.3|5880.3|5886.4|5880.4|5885.8|5879.8|3
1636532000000|2021-11-10 08:13:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1636532090000|2021-11-10 08:14:50|||||||||1
1636532140000|2021-11-10 08:15:40|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1636532150000|2021-11-10 08:15:50|5885.8|5879.8|5886.4|5880.4|5886.4|5880.4|5885.8|5879.8|0
1636532220000|2021-11-10 08:17:00|5886.9|5880.9|5888.2|5882.2|5888.8|5882.8|5886.9|5880.9|13
1636532230000|2021-11-10 08:17:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636532270000|2021-11-10 08:17:50|5887.7|5881.7|5888.3|5882.3|5888.3|5882.3|5887.7|5881.7|1
1636532280000|2021-11-10 08:18:00|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1636532290000|2021-11-10 08:18:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636532320000|2021-11-10 08:18:40|||||||||2
1636532340000|2021-11-10 08:19:00|5887.4|5881.4|5887.8|5881.8|5887.8|5881.8|5887.4|5881.4|1
1636532350000|2021-11-10 08:19:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|2
1636532360000|2021-11-10 08:19:20|5887.6|5881.6|5888.8|5882.8|5888.8|5882.8|5887.6|5881.6|17
1636532380000|2021-11-10 08:19:40|5888.7|5882.7|5886.9|5880.9|5888.7|5882.7|5886.9|5880.9|2
1636532390000|2021-11-10 08:19:50|5887.2|5881.2|5888.8|5882.8|5888.8|5882.8|5887.2|5881.2|16
1636532400000|2021-11-10 08:20:00|5890.8|5884.8|5890.8|5884.8|5893.1|5887.1|5890.8|5884.8|25
1636532410000|2021-11-10 08:20:10|5892.9|5886.9|5892.6|5886.6|5892.9|5886.9|5892|5886|40
1636532450000|2021-11-10 08:20:50|5893.5|5887.5|5897.1|5891.1|5897.1|5891.1|5893.5|5887.5|1
1636532460000|2021-11-10 08:21:00|5897|5891|5895.4|5889.4|5897|5891|5895.4|5889.4|8
1636532500000|2021-11-10 08:21:40|5895.5|5889.5|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|0
1636532520000|2021-11-10 08:22:00|5895.5|5889.5|5895.8|5889.8|5896|5890|5895.5|5889.5|0
1636532550000|2021-11-10 08:22:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1636532570000|2021-11-10 08:22:50|5895.2|5889.2|5895.8|5889.8|5895.8|5889.8|5895.2|5889.2|2
1636532580000|2021-11-10 08:23:00|5896.3|5890.3|5903.9|5897.9|5903.9|5897.9|5896.3|5890.3|33
1636532590000|2021-11-10 08:23:10|5903.4|5897.4|5900.2|5894.2|5903.4|5897.4|5900.2|5894.2|23
1636532600000|2021-11-10 08:23:20|5900.8|5894.8|5901.8|5895.8|5901.8|5895.8|5900.4|5894.4|6
1636532620000|2021-11-10 08:23:40|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1636532630000|2021-11-10 08:23:50|5900.9|5894.9|5900.8|5894.8|5900.9|5894.9|5900.8|5894.8|0
1636532640000|2021-11-10 08:24:00|5900.7|5894.7|5899.2|5893.2|5900.7|5894.7|5899.2|5893.2|10
1636532650000|2021-11-10 08:24:10|5899.3|5893.3|5899.2|5893.2|5899.3|5893.3|5899.2|5893.2|1
1636532670000|2021-11-10 08:24:30|5899.3|5893.3|5899.2|5893.2|5899.3|5893.3|5899.2|5893.2|1
1636532680000|2021-11-10 08:24:40|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|3
1636532690000|2021-11-10 08:24:50|5899.3|5893.3|5898.8|5892.8|5899.3|5893.3|5898.8|5892.8|1
1636532700000|2021-11-10 08:25:00|5899.2|5893.2|5901.4|5895.4|5902.2|5896.2|5899.2|5893.2|1
1636532710000|2021-11-10 08:25:10|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.8|5894.8|0
1636532730000|2021-11-10 08:25:30|5901|5895|5902.3|5896.3|5902.4|5896.4|5901|5895|1
1636532760000|2021-11-10 08:26:00|5902.2|5896.2|5902.3|5896.3|5902.4|5896.4|5902.2|5896.2|2
1636532780000|2021-11-10 08:26:20|5902.2|5896.2|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|0
1636532790000|2021-11-10 08:26:30|5902.2|5896.2|5902.2|5896.2|5902.3|5896.3|5901.7|5895.7|1
1636532800000|2021-11-10 08:26:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1636532810000|2021-11-10 08:26:50|5898.7|5892.7|5898.8|5892.8|5898.8|5892.8|5898.7|5892.7|11
1636532820000|2021-11-10 08:27:00|5899.2|5893.2|5898.7|5892.7|5899.2|5893.2|5898.7|5892.7|1
1636532830000|2021-11-10 08:27:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|2
1636532840000|2021-11-10 08:27:20|5898.7|5892.7|5898.2|5892.2|5898.7|5892.7|5898.2|5892.2|0
1636532850000|2021-11-10 08:27:30|5899.1|5893.1|5898.3|5892.3|5899.1|5893.1|5898.2|5892.2|0
1636532860000|2021-11-10 08:27:40|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1636532870000|2021-11-10 08:27:50|5899|5893|5899.4|5893.4|5899.9|5893.9|5899|5893|6
1636532880000|2021-11-10 08:28:00|5900.5|5894.5|5899.9|5893.9|5900.7|5894.7|5899.9|5893.9|8
1636532900000|2021-11-10 08:28:20|5900|5894|5901.3|5895.3|5901.3|5895.3|5900|5894|0
1636532910000|2021-11-10 08:28:30|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5
1636532930000|2021-11-10 08:28:50|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1636532940000|2021-11-10 08:29:00|5903.8|5897.8|5902.4|5896.4|5903.8|5897.8|5902.4|5896.4|7
1636532960000|2021-11-10 08:29:20|5903.2|5897.2|5903.5|5897.5|5903.5|5897.5|5903.2|5897.2|2
1636532970000|2021-11-10 08:29:30|5903.4|5897.4|5903.5|5897.5|5903.5|5897.5|5903.4|5897.4|5
1636532980000|2021-11-10 08:29:40|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|0
1636532990000|2021-11-10 08:29:50|5906.7|5900.7|5906.7|5900.7|5906.8|5900.8|5906.7|5900.7|3
1636533000000|2021-11-10 08:30:00|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|0
1636533010000|2021-11-10 08:30:10|5907.2|5901.2|5907.4|5901.4|5907.4|5901.4|5907.2|5901.2|3
1636533020000|2021-11-10 08:30:20|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1636533030000|2021-11-10 08:30:30|5908.2|5902.2|5908.4|5902.4|5908.4|5902.4|5907.8|5901.8|2
1636533040000|2021-11-10 08:30:40|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|10
1636533050000|2021-11-10 08:30:50|||||||||1
1636533060000|2021-11-10 08:31:00|5910.5|5904.5|5909.5|5903.5|5910.5|5904.5|5909.5|5903.5|8
1636533070000|2021-11-10 08:31:10|5909|5903|5906.9|5900.9|5909|5903|5906.9|5900.9|19
1636533100000|2021-11-10 08:31:40|5906.3|5900.3|5907.3|5901.3|5907.3|5901.3|5906.3|5900.3|1
1636533110000|2021-11-10 08:31:50|5907.2|5901.2|5907.3|5901.3|5907.3|5901.3|5907.2|5901.2|1
1636533120000|2021-11-10 08:32:00|5907.2|5901.2|5908.7|5902.7|5908.7|5902.7|5907.2|5901.2|4
1636533150000|2021-11-10 08:32:30|5908.8|5902.8|5910.7|5904.7|5910.7|5904.7|5908.8|5902.8|1
1636533160000|2021-11-10 08:32:40|5910.2|5904.2|5909.5|5903.5|5910.2|5904.2|5909.4|5903.4|0
1636533170000|2021-11-10 08:32:50|5909.4|5903.4|5909.4|5903.4|5909.5|5903.5|5909.4|5903.4|1
1636533180000|2021-11-10 08:33:00|5909.5|5903.5|5910.4|5904.4|5910.7|5904.7|5909.5|5903.5|7
1636533200000|2021-11-10 08:33:20|5909.9|5903.9|5914.4|5908.4|5914.9|5908.9|5909.9|5903.9|19
1636533210000|2021-11-10 08:33:30|5914.5|5908.5|5914.9|5908.9|5914.9|5908.9|5914.5|5908.5|0
1636533220000|2021-11-10 08:33:40|5915.4|5909.4|5915.5|5909.5|5915.5|5909.5|5915.4|5909.4|1
1636533240000|2021-11-10 08:34:00|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5914.9|5908.9|8
1636533260000|2021-11-10 08:34:20|5915|5909|5914.9|5908.9|5915|5909|5914.9|5908.9|0
1636533270000|2021-11-10 08:34:30|||||||||1
1636533280000|2021-11-10 08:34:40|5915.2|5909.2|5917.2|5911.2|5917.2|5911.2|5915.2|5909.2|9
1636533290000|2021-11-10 08:34:50|5918.2|5912.2|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|35
1636533300000|2021-11-10 08:35:00|||||||||7
1636533310000|2021-11-10 08:35:10|5919.8|5913.8|5924.3|5918.3|5924.3|5918.3|5919.2|5913.2|33
1636533320000|2021-11-10 08:35:20|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|6
1636533330000|2021-11-10 08:35:30|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|2
1636533340000|2021-11-10 08:35:40|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|10
1636533370000|2021-11-10 08:36:10|||||||||5
1636533390000|2021-11-10 08:36:30|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|8
1636533400000|2021-11-10 08:36:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|6
1636533410000|2021-11-10 08:36:50|5920.3|5914.3|5915.2|5909.2|5920.3|5914.3|5915.2|5909.2|5
1636533420000|2021-11-10 08:37:00|5914.3|5908.3|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|2
1636533430000|2021-11-10 08:37:10|5913.2|5907.2|5913.8|5907.8|5913.9|5907.9|5912.7|5906.7|3
1636533450000|2021-11-10 08:37:30|5914.4|5908.4|5915.3|5909.3|5915.3|5909.3|5914.3|5908.3|1
1636533460000|2021-11-10 08:37:40|5914.8|5908.8|5913.8|5907.8|5914.8|5908.8|5912.8|5906.8|12
1636533470000|2021-11-10 08:37:50|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|2
1636533500000|2021-11-10 08:38:20|5914.4|5908.4|5915.9|5909.9|5915.9|5909.9|5914.4|5908.4|5
1636533530000|2021-11-10 08:38:50|5915.1|5909.1|5914.8|5908.8|5915.1|5909.1|5914.3|5908.3|3
1636533540000|2021-11-10 08:39:00|5914.3|5908.3|5914.8|5908.8|5915.2|5909.2|5914.3|5908.3|12
1636533550000|2021-11-10 08:39:10|5914.7|5908.7|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|5
1636533570000|2021-11-10 08:39:30|5915.8|5909.8|5920.2|5914.2|5920.7|5914.7|5915.8|5909.8|2
1636533590000|2021-11-10 08:39:50|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|1
1636533610000|2021-11-10 08:40:10|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.8|5911.8|0
1636533620000|2021-11-10 08:40:20|5917.7|5911.7|5916.8|5910.8|5917.8|5911.8|5916.8|5910.8|0
1636533630000|2021-11-10 08:40:30|5917.8|5911.8|5919.2|5913.2|5919.2|5913.2|5917.8|5911.8|2
1636533660000|2021-11-10 08:41:00|5918.3|5912.3|5917.8|5911.8|5918.3|5912.3|5917.7|5911.7|1
1636533670000|2021-11-10 08:41:10|5917.9|5911.9|5917.8|5911.8|5917.9|5911.9|5917.8|5911.8|0
1636533680000|2021-11-10 08:41:20|5918.3|5912.3|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1636533690000|2021-11-10 08:41:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1636533700000|2021-11-10 08:41:40|5917.2|5911.2|5915.8|5909.8|5917.3|5911.3|5915.8|5909.8|2
1636533710000|2021-11-10 08:41:50|5914.2|5908.2|5915.7|5909.7|5915.7|5909.7|5913.8|5907.8|3
1636533720000|2021-11-10 08:42:00|5914.3|5908.3|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|5
1636533730000|2021-11-10 08:42:10|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|1
1636533740000|2021-11-10 08:42:20|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|0
1636533750000|2021-11-10 08:42:30|||||||||3
1636533780000|2021-11-10 08:43:00|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|2
1636533790000|2021-11-10 08:43:10|5913.8|5907.8|5912.8|5906.8|5913.8|5907.8|5912.8|5906.8|4
1636533800000|2021-11-10 08:43:20|5912.9|5906.9|5913.3|5907.3|5913.3|5907.3|5912.8|5906.8|0
1636533810000|2021-11-10 08:43:30|5911.2|5905.2|5911.8|5905.8|5912.3|5906.3|5911.2|5905.2|1
1636533820000|2021-11-10 08:43:40|5910.8|5904.8|5910.3|5904.3|5910.8|5904.8|5910.2|5904.2|1
1636533840000|2021-11-10 08:44:00|5910.2|5904.2|5910.3|5904.3|5910.3|5904.3|5909.7|5903.7|8
1636533870000|2021-11-10 08:44:30|5910.4|5904.4|5912.2|5906.2|5912.2|5906.2|5910.4|5904.4|1
1636533880000|2021-11-10 08:44:40|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|0
1636533890000|2021-11-10 08:44:50|5912.2|5906.2|5911.8|5905.8|5912.2|5906.2|5911.8|5905.8|1
1636533900000|2021-11-10 08:45:00|5911.4|5905.4|5910.8|5904.8|5911.4|5905.4|5910.7|5904.7|2
1636533910000|2021-11-10 08:45:10|5910.9|5904.9|5911.3|5905.3|5911.3|5905.3|5910.9|5904.9|0
1636533920000|2021-11-10 08:45:20|5911.4|5905.4|5912.8|5906.8|5912.8|5906.8|5911.4|5905.4|1
1636533930000|2021-11-10 08:45:30|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|3
1636533940000|2021-11-10 08:45:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|31
1636533960000|2021-11-10 08:46:00|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|0
1636533970000|2021-11-10 08:46:10|5910.4|5904.4|5910.3|5904.3|5910.4|5904.4|5910.3|5904.3|0
1636533980000|2021-11-10 08:46:20|5909.9|5903.9|5909.8|5903.8|5910.2|5904.2|5909.8|5903.8|10
1636533990000|2021-11-10 08:46:30|5910.4|5904.4|5909.8|5903.8|5910.4|5904.4|5909.8|5903.8|0
1636534000000|2021-11-10 08:46:40|5909.9|5903.9|5910.4|5904.4|5910.4|5904.4|5909.9|5903.9|0
1636534010000|2021-11-10 08:46:50|5909.2|5903.2|5908.3|5902.3|5909.2|5903.2|5908.3|5902.3|3
1636534020000|2021-11-10 08:47:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636534030000|2021-11-10 08:47:10|5907.7|5901.7|5908.2|5902.2|5908.2|5902.2|5907.2|5901.2|0
1636534050000|2021-11-10 08:47:30|5902.4|5896.4|5903.2|5897.2|5903.2|5897.2|5902.4|5896.4|8
1636534060000|2021-11-10 08:47:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636534070000|2021-11-10 08:47:50|||||||||2
1636534080000|2021-11-10 08:48:00|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636534090000|2021-11-10 08:48:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|1
1636534100000|2021-11-10 08:48:20|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5905.2|5899.2|1
1636534110000|2021-11-10 08:48:30|5905.1|5899.1|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|0
1636534130000|2021-11-10 08:48:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1636534140000|2021-11-10 08:49:00|5904.6|5898.6|5905.7|5899.7|5905.7|5899.7|5904.2|5898.2|3
1636534170000|2021-11-10 08:49:30|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5905.2|5899.2|0
1636534190000|2021-11-10 08:49:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636534200000|2021-11-10 08:50:00|||||||||1
1636534210000|2021-11-10 08:50:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636534230000|2021-11-10 08:50:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1636534260000|2021-11-10 08:51:00|5903.2|5897.2|5902.6|5896.6|5903.2|5897.2|5902.6|5896.6|0
1636534280000|2021-11-10 08:51:20|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|0
1636534290000|2021-11-10 08:51:30|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1636534310000|2021-11-10 08:51:50|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1636534320000|2021-11-10 08:52:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1636534330000|2021-11-10 08:52:10|5900.7|5894.7|5901.7|5895.7|5901.7|5895.7|5900.7|5894.7|14
1636534340000|2021-11-10 08:52:20|5901.6|5895.6|5901.7|5895.7|5901.7|5895.7|5901.1|5895.1|1
1636534350000|2021-11-10 08:52:30|5902.3|5896.3|5903.7|5897.7|5903.7|5897.7|5902.3|5896.3|0
1636534360000|2021-11-10 08:52:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636534380000|2021-11-10 08:53:00|5905.1|5899.1|5903.7|5897.7|5905.1|5899.1|5903.7|5897.7|0
1636534400000|2021-11-10 08:53:20|5904.2|5898.2|5905.7|5899.7|5905.7|5899.7|5904.2|5898.2|0
1636534420000|2021-11-10 08:53:40|5906.8|5900.8|5907.7|5901.7|5907.7|5901.7|5906.8|5900.8|1
1636534440000|2021-11-10 08:54:00|5907.6|5901.6|5907.2|5901.2|5907.6|5901.6|5907.1|5901.1|2
1636534500000|2021-11-10 08:55:00|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|1
1636534510000|2021-11-10 08:55:10|5906.7|5900.7|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|2
1636534530000|2021-11-10 08:55:30|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1636534540000|2021-11-10 08:55:40|5907.2|5901.2|5907.7|5901.7|5907.7|5901.7|5907.2|5901.2|0
1636534570000|2021-11-10 08:56:10|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1636534610000|2021-11-10 08:56:50|5905.7|5899.7|5906.7|5900.7|5906.7|5900.7|5905.7|5899.7|2
1636534630000|2021-11-10 08:57:10|5906.6|5900.6|5906.2|5900.2|5906.6|5900.6|5906.2|5900.2|0
1636534650000|2021-11-10 08:57:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1636534660000|2021-11-10 08:57:40|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636534680000|2021-11-10 08:58:00|5906.1|5900.1|5906.1|5900.1|5906.2|5900.2|5906.1|5900.1|1
1636534690000|2021-11-10 08:58:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636534710000|2021-11-10 08:58:30|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1636534730000|2021-11-10 08:58:50|||||||||1
1636534740000|2021-11-10 08:59:00|5906.2|5900.2|5905.2|5899.2|5906.2|5900.2|5905.2|5899.2|1
1636534760000|2021-11-10 08:59:20|5905.1|5899.1|5904.8|5898.8|5905.1|5899.1|5904.8|5898.8|8
1636534770000|2021-11-10 08:59:30|5905.7|5899.7|5907.2|5901.2|5907.3|5901.3|5905.7|5899.7|1
1636534790000|2021-11-10 08:59:50|5906.2|5900.2|5904.8|5898.8|5906.2|5900.2|5904.8|5898.8|0
1636534800000|2021-11-10 09:00:00|5905.2|5899.2|5906.3|5900.3|5906.3|5900.3|5903.6|5897.6|0
1636534810000|2021-11-10 09:00:10|5907.2|5901.2|5907.4|5901.4|5907.4|5901.4|5907.2|5901.2|1
1636534820000|2021-11-10 09:00:20|5906.6|5900.6|5908.2|5902.2|5908.2|5902.2|5906.6|5900.6|1
1636534830000|2021-11-10 09:00:30|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1636534840000|2021-11-10 09:00:40|5907.8|5901.8|5907.7|5901.7|5908.2|5902.2|5907.7|5901.7|1
1636534850000|2021-11-10 09:00:50|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|2
1636534860000|2021-11-10 09:01:00|5906.8|5900.8|5907.2|5901.2|5907.2|5901.2|5906.8|5900.8|0
1636534890000|2021-11-10 09:01:30|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1636534950000|2021-11-10 09:02:30|5907.8|5901.8|5907.7|5901.7|5907.8|5901.8|5907.7|5901.7|9
1636534980000|2021-11-10 09:03:00|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1636534990000|2021-11-10 09:03:10|5906.2|5900.2|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|3
1636535000000|2021-11-10 09:03:20|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1636535010000|2021-11-10 09:03:30|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1636535020000|2021-11-10 09:03:40|5907.2|5901.2|5907.2|5901.2|5909.1|5903.1|5907.2|5901.2|0
1636535030000|2021-11-10 09:03:50|5906.7|5900.7|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|0
1636535040000|2021-11-10 09:04:00|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|5
1636535090000|2021-11-10 09:04:50|5906.3|5900.3|5906.7|5900.7|5906.7|5900.7|5906.3|5900.3|1
1636535100000|2021-11-10 09:05:00|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636535120000|2021-11-10 09:05:20|5906.7|5900.7|5906.1|5900.1|5907.8|5901.8|5906.1|5900.1|3
1636535130000|2021-11-10 09:05:30|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|1
1636535140000|2021-11-10 09:05:40|||||||||2
1636535190000|2021-11-10 09:06:30|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1636535210000|2021-11-10 09:06:50|||||||||1
1636535250000|2021-11-10 09:07:30|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|7
1636535270000|2021-11-10 09:07:50|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|1
1636535280000|2021-11-10 09:08:00|5903.9|5897.9|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|2
1636535290000|2021-11-10 09:08:10|5903.9|5897.9|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|0
1636535310000|2021-11-10 09:08:30|||||||||4
1636535320000|2021-11-10 09:08:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|2
1636535340000|2021-11-10 09:09:00|5904.2|5898.2|5900.3|5894.3|5904.2|5898.2|5899.8|5893.8|11
1636535360000|2021-11-10 09:09:20|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636535380000|2021-11-10 09:09:40|5900.7|5894.7|5900.3|5894.3|5900.7|5894.7|5900.3|5894.3|0
1636535390000|2021-11-10 09:09:50|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636535400000|2021-11-10 09:10:00|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|1
1636535430000|2021-11-10 09:10:30|5900.2|5894.2|5900.3|5894.3|5900.3|5894.3|5900.2|5894.2|0
1636535460000|2021-11-10 09:11:00|||||||||1
1636535520000|2021-11-10 09:12:00|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|1
1636535530000|2021-11-10 09:12:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636535580000|2021-11-10 09:13:00|5900.4|5894.4|5900.3|5894.3|5900.4|5894.4|5900.3|5894.3|2
1636535590000|2021-11-10 09:13:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636535610000|2021-11-10 09:13:30|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|0
1636535630000|2021-11-10 09:13:50|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|2
1636535640000|2021-11-10 09:14:00|5902.2|5896.2|5900.3|5894.3|5902.2|5896.2|5899.8|5893.8|7
1636535650000|2021-11-10 09:14:10|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1636535670000|2021-11-10 09:14:30|5900.8|5894.8|5899.8|5893.8|5900.8|5894.8|5899.8|5893.8|0
1636535680000|2021-11-10 09:14:40|||||||||1
1636535690000|2021-11-10 09:14:50|5900.3|5894.3|5900.8|5894.8|5900.8|5894.8|5900.3|5894.3|1
1636535700000|2021-11-10 09:15:00|5900.3|5894.3|5899.8|5893.8|5900.3|5894.3|5899.8|5893.8|1
1636535760000|2021-11-10 09:16:00|||||||||1
1636535790000|2021-11-10 09:16:30|||||||||2
1636535820000|2021-11-10 09:17:00|||||||||3
1636535880000|2021-11-10 09:18:00|||||||||1
1636535890000|2021-11-10 09:18:10|||||||||3
1636535930000|2021-11-10 09:18:50|||||||||1
1636535940000|2021-11-10 09:19:00|||||||||7
1636535980000|2021-11-10 09:19:40|||||||||10
1636535990000|2021-11-10 09:19:50|5900.8|5894.8|5902.3|5896.3|5902.3|5896.3|5900.8|5894.8|10
1636536030000|2021-11-10 09:20:30|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|3
1636536040000|2021-11-10 09:20:40|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|1
1636536050000|2021-11-10 09:20:50|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|0
1636536060000|2021-11-10 09:21:00|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.8|5893.8|4
1636536070000|2021-11-10 09:21:10|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1636536110000|2021-11-10 09:21:50|||||||||9
1636536120000|2021-11-10 09:22:00|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|1
1636536140000|2021-11-10 09:22:20|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|2
1636536150000|2021-11-10 09:22:30|5896.3|5890.3|5897.2|5891.2|5897.2|5891.2|5896.3|5890.3|1
1636536170000|2021-11-10 09:22:50|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|0
1636536180000|2021-11-10 09:23:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|1
1636536190000|2021-11-10 09:23:10|5892.9|5886.9|5892.8|5886.8|5892.9|5886.9|5892.8|5886.8|0
1636536200000|2021-11-10 09:23:20|5892.7|5886.7|5896.8|5890.8|5897.8|5891.8|5892.7|5886.7|17
1636536210000|2021-11-10 09:23:30|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1636536240000|2021-11-10 09:24:00|5897.2|5891.2|5894.8|5888.8|5897.2|5891.2|5894.8|5888.8|11
1636536250000|2021-11-10 09:24:10|5900.2|5894.2|5899.8|5893.8|5900.2|5894.2|5899.8|5893.8|5
1636536260000|2021-11-10 09:24:20|5900.3|5894.3|5900.2|5894.2|5900.3|5894.3|5900.2|5894.2|0
1636536270000|2021-11-10 09:24:30|5899.8|5893.8|5901.8|5895.8|5901.8|5895.8|5899.8|5893.8|1
1636536290000|2021-11-10 09:24:50|5903.6|5897.6|5902.2|5896.2|5903.6|5897.6|5901.7|5895.7|63
1636536300000|2021-11-10 09:25:00|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5901.7|5895.7|0
1636536330000|2021-11-10 09:25:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1636536340000|2021-11-10 09:25:40|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|3
1636536370000|2021-11-10 09:26:10|5901.2|5895.2|5901.6|5895.6|5905.5|5899.5|5901.2|5895.2|65
1636536390000|2021-11-10 09:26:30|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.1|5895.1|0
1636536440000|2021-11-10 09:27:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|6
1636536470000|2021-11-10 09:27:50|||||||||1
1636536490000|2021-11-10 09:28:10|5899.7|5893.7|5901.1|5895.1|5901.7|5895.7|5899.7|5893.7|1
1636536500000|2021-11-10 09:28:20|5900.3|5894.3|5900.7|5894.7|5901.2|5895.2|5900.3|5894.3|0
1636536510000|2021-11-10 09:28:30|5900.3|5894.3|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|0
1636536540000|2021-11-10 09:29:00|5899.8|5893.8|5899.2|5893.2|5899.8|5893.8|5899.2|5893.2|2
1636536560000|2021-11-10 09:29:20|5898.4|5892.4|5898.2|5892.2|5898.4|5892.4|5898.2|5892.2|1
1636536590000|2021-11-10 09:29:50|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|3
1636536600000|2021-11-10 09:30:00|5897.1|5891.1|5897.2|5891.2|5897.2|5891.2|5896.7|5890.7|0
1636536610000|2021-11-10 09:30:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1636536630000|2021-11-10 09:30:30|5898.1|5892.1|5898.2|5892.2|5898.2|5892.2|5898.1|5892.1|0
1636536660000|2021-11-10 09:31:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1636536670000|2021-11-10 09:31:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1636536710000|2021-11-10 09:31:50|5896.6|5890.6|5896.7|5890.7|5897.2|5891.2|5896.6|5890.6|11
1636536730000|2021-11-10 09:32:10|5896.3|5890.3|5896.7|5890.7|5896.7|5890.7|5896.1|5890.1|9
1636536740000|2021-11-10 09:32:20|5896.6|5890.6|5894.7|5888.7|5896.6|5890.6|5894.2|5888.2|2
1636536760000|2021-11-10 09:32:40|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1636536770000|2021-11-10 09:32:50|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1636536790000|2021-11-10 09:33:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1636536810000|2021-11-10 09:33:30|5894.7|5888.7|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|0
1636536820000|2021-11-10 09:33:40|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1636536830000|2021-11-10 09:33:50|5894.6|5888.6|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|2
1636536840000|2021-11-10 09:34:00|5895.1|5889.1|5893.7|5887.7|5895.1|5889.1|5893.7|5887.7|5
1636536880000|2021-11-10 09:34:40|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1636536890000|2021-11-10 09:34:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|2
1636536900000|2021-11-10 09:35:00|5894.7|5888.7|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|1
1636536930000|2021-11-10 09:35:30|5895.6|5889.6|5896.7|5890.7|5896.7|5890.7|5895.6|5889.6|1
1636536980000|2021-11-10 09:36:20|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1636537000000|2021-11-10 09:36:40|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|1
1636537010000|2021-11-10 09:36:50|5897.6|5891.6|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|3
1636537020000|2021-11-10 09:37:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1636537070000|2021-11-10 09:37:50|||||||||1
1636537100000|2021-11-10 09:38:20|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1636537130000|2021-11-10 09:38:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1636537140000|2021-11-10 09:39:00|5896.2|5890.2|5897.2|5891.2|5897.2|5891.2|5896.2|5890.2|8
1636537150000|2021-11-10 09:39:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1636537160000|2021-11-10 09:39:20|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1636537180000|2021-11-10 09:39:40|5897.1|5891.1|5896.7|5890.7|5897.1|5891.1|5896.7|5890.7|0
1636537190000|2021-11-10 09:39:50|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1636537210000|2021-11-10 09:40:10|5896.8|5890.8|5897.2|5891.2|5897.2|5891.2|5896.8|5890.8|0
1636537230000|2021-11-10 09:40:30|5897.1|5891.1|5896.2|5890.2|5897.1|5891.1|5896.2|5890.2|0
1636537260000|2021-11-10 09:41:00|5896.1|5890.1|5894.2|5888.2|5896.1|5890.1|5894.2|5888.2|4
1636537270000|2021-11-10 09:41:10|5895.1|5889.1|5894.7|5888.7|5895.1|5889.1|5894.7|5888.7|2
1636537290000|2021-11-10 09:41:30|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1636537300000|2021-11-10 09:41:40|5894.1|5888.1|5894.7|5888.7|5894.7|5888.7|5893.5|5887.5|1
1636537320000|2021-11-10 09:42:00|5894.8|5888.8|5894.2|5888.2|5895.3|5889.3|5894.2|5888.2|1
1636537330000|2021-11-10 09:42:10|5893.8|5887.8|5893.6|5887.6|5893.8|5887.8|5893.6|5887.6|4
1636537370000|2021-11-10 09:42:50|5893.8|5887.8|5894.2|5888.2|5894.2|5888.2|5893.8|5887.8|0
1636537400000|2021-11-10 09:43:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1636537410000|2021-11-10 09:43:30|5894.2|5888.2|5893.7|5887.7|5894.3|5888.3|5893.7|5887.7|0
1636537420000|2021-11-10 09:43:40|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1636537430000|2021-11-10 09:43:50|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1636537440000|2021-11-10 09:44:00|5891.7|5885.7|5890.1|5884.1|5891.7|5885.7|5890.1|5884.1|9
1636537460000|2021-11-10 09:44:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1636537490000|2021-11-10 09:44:50|||||||||1
1636537500000|2021-11-10 09:45:00|5889|5883|5888.1|5882.1|5889|5883|5887.6|5881.6|1
1636537510000|2021-11-10 09:45:10|5888|5882|5887.6|5881.6|5888|5882|5887.6|5881.6|2
1636537520000|2021-11-10 09:45:20|5888.4|5882.4|5889.6|5883.6|5889.6|5883.6|5888.4|5882.4|1
1636537530000|2021-11-10 09:45:30|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|2
1636537550000|2021-11-10 09:45:50|5889.1|5883.1|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|1
1636537590000|2021-11-10 09:46:30|5890.3|5884.3|5882.6|5876.6|5890.3|5884.3|5882.6|5876.6|10
1636537600000|2021-11-10 09:46:40|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|2
1636537610000|2021-11-10 09:46:50|5882.5|5876.5|5883.3|5877.3|5883.8|5877.8|5882.5|5876.5|1
1636537620000|2021-11-10 09:47:00|5883.9|5877.9|5883.7|5877.7|5883.9|5877.9|5883.2|5877.2|0
1636537640000|2021-11-10 09:47:20|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|1
1636537650000|2021-11-10 09:47:30|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1636537660000|2021-11-10 09:47:40|||||||||1
1636537670000|2021-11-10 09:47:50|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|1
1636537680000|2021-11-10 09:48:00|5884.1|5878.1|5884.2|5878.2|5884.2|5878.2|5884.1|5878.1|0
1636537700000|2021-11-10 09:48:20|5884.3|5878.3|5885.3|5879.3|5885.3|5879.3|5884.3|5878.3|0
1636537710000|2021-11-10 09:48:30|5884.3|5878.3|5885.3|5879.3|5885.3|5879.3|5884.3|5878.3|2
1636537720000|2021-11-10 09:48:40|5885.2|5879.2|5884.3|5878.3|5885.2|5879.2|5884.3|5878.3|5
1636537730000|2021-11-10 09:48:50|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1636537740000|2021-11-10 09:49:00|5884.3|5878.3|5883.7|5877.7|5884.4|5878.4|5883.7|5877.7|8
1636537770000|2021-11-10 09:49:30|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1636537780000|2021-11-10 09:49:40|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1636537800000|2021-11-10 09:50:00|5884.8|5878.8|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|1
1636537810000|2021-11-10 09:50:10|5885.3|5879.3|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|0
1636537840000|2021-11-10 09:50:40|||||||||5
1636537860000|2021-11-10 09:51:00|||||||||2
1636537870000|2021-11-10 09:51:10|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|1
1636537880000|2021-11-10 09:51:20|5883.7|5877.7|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|0
1636537890000|2021-11-10 09:51:30|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1636537900000|2021-11-10 09:51:40|5883.8|5877.8|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|0
1636537910000|2021-11-10 09:51:50|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|3
1636537920000|2021-11-10 09:52:00|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1636537940000|2021-11-10 09:52:20|5883.2|5877.2|5884.2|5878.2|5884.2|5878.2|5883.2|5877.2|1
1636537950000|2021-11-10 09:52:30|5883.2|5877.2|5884.2|5878.2|5884.2|5878.2|5883.2|5877.2|1
1636537960000|2021-11-10 09:52:40|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1636537980000|2021-11-10 09:53:00|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|1
1636538000000|2021-11-10 09:53:20|5885.2|5879.2|5885.3|5879.3|5885.3|5879.3|5885.2|5879.2|1
1636538010000|2021-11-10 09:53:30|5885.4|5879.4|5884.2|5878.2|5885.4|5879.4|5884.2|5878.2|1
1636538040000|2021-11-10 09:54:00|5884.1|5878.1|5882.7|5876.7|5884.1|5878.1|5882.2|5876.2|5
1636538070000|2021-11-10 09:54:30|5882.6|5876.6|5882.2|5876.2|5882.8|5876.8|5881.7|5875.7|0
1636538100000|2021-11-10 09:55:00|5882.1|5876.1|5881.2|5875.2|5882.1|5876.1|5881.2|5875.2|0
1636538110000|2021-11-10 09:55:10|5880.4|5874.4|5879.2|5873.2|5880.4|5874.4|5879.2|5873.2|2
1636538120000|2021-11-10 09:55:20|5880.2|5874.2|5879.7|5873.7|5880.2|5874.2|5879.7|5873.7|3
1636538130000|2021-11-10 09:55:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|2
1636538140000|2021-11-10 09:55:40|5880.1|5874.1|5878.1|5872.1|5880.1|5874.1|5878.1|5872.1|1
1636538180000|2021-11-10 09:56:20|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1636538190000|2021-11-10 09:56:30|5878.6|5872.6|5878.7|5872.7|5878.7|5872.7|5878.6|5872.6|0
1636538200000|2021-11-10 09:56:40|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|3
1636538230000|2021-11-10 09:57:10|5878.6|5872.6|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|0
1636538240000|2021-11-10 09:57:20|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|0
1636538250000|2021-11-10 09:57:30|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|2
1636538260000|2021-11-10 09:57:40|5876.6|5870.6|5875.6|5869.6|5876.6|5870.6|5875.6|5869.6|0
1636538270000|2021-11-10 09:57:50|5875.1|5869.1|5875.6|5869.6|5875.6|5869.6|5875.1|5869.1|0
1636538280000|2021-11-10 09:58:00|5874.8|5868.8|5876.6|5870.6|5876.6|5870.6|5874.8|5868.8|3
1636538290000|2021-11-10 09:58:10|5876.7|5870.7|5877.2|5871.2|5877.2|5871.2|5876.7|5870.7|1
1636538300000|2021-11-10 09:58:20|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1636538310000|2021-11-10 09:58:30|5878.6|5872.6|5877.6|5871.6|5878.6|5872.6|5877.6|5871.6|0
1636538320000|2021-11-10 09:58:40|5878.6|5872.6|5878.7|5872.7|5878.7|5872.7|5878.6|5872.6|0
1636538330000|2021-11-10 09:58:50|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5876.1|5870.1|3
1636538340000|2021-11-10 09:59:00|5876.1|5870.1|5872.6|5866.6|5876.1|5870.1|5871.7|5865.7|8
1636538360000|2021-11-10 09:59:20|5872.1|5866.1|5872.6|5866.6|5872.6|5866.6|5872.1|5866.1|0
1636538370000|2021-11-10 09:59:30|5873.1|5867.1|5873.1|5867.1|5874.6|5868.6|5873.1|5867.1|0
1636538380000|2021-11-10 09:59:40|5874.1|5868.1|5873.6|5867.6|5874.1|5868.1|5873.6|5867.6|0
1636538390000|2021-11-10 09:59:50|5873.7|5867.7|5874.7|5868.7|5874.7|5868.7|5873.6|5867.6|0
1636538400000|2021-11-10 10:00:00|5874.6|5868.6|5875.2|5869.2|5875.2|5869.2|5873.1|5867.1|0
1636538410000|2021-11-10 10:00:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1636538420000|2021-11-10 10:00:20|||||||||3
1636538430000|2021-11-10 10:00:30|5874.6|5868.6|5874.7|5868.7|5874.7|5868.7|5874.6|5868.6|0
1636538440000|2021-11-10 10:00:40|5875.3|5869.3|5875.4|5869.4|5875.4|5869.4|5875.3|5869.3|7
1636538450000|2021-11-10 10:00:50|||||||||10
1636538470000|2021-11-10 10:01:10|||||||||3
1636538490000|2021-11-10 10:01:30|5878.6|5872.6|5877.7|5871.7|5878.6|5872.6|5877.7|5871.7|1
1636538500000|2021-11-10 10:01:40|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1636538510000|2021-11-10 10:01:50|5877.8|5871.8|5876.7|5870.7|5877.8|5871.8|5876.7|5870.7|3
1636538530000|2021-11-10 10:02:10|5876.2|5870.2|5877.2|5871.2|5877.2|5871.2|5876.2|5870.2|0
1636538550000|2021-11-10 10:02:30|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|1
1636538570000|2021-11-10 10:02:50|5878.1|5872.1|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|0
1636538580000|2021-11-10 10:03:00|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1636538590000|2021-11-10 10:03:10|5879|5873|5877.6|5871.6|5879|5873|5877.6|5871.6|0
1636538600000|2021-11-10 10:03:20|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1636538610000|2021-11-10 10:03:30|5877.1|5871.1|5876.2|5870.2|5877.1|5871.1|5876.2|5870.2|0
1636538620000|2021-11-10 10:03:40|5877.9|5871.9|5877.2|5871.2|5877.9|5871.9|5877.2|5871.2|2
1636538630000|2021-11-10 10:03:50|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1636538640000|2021-11-10 10:04:00|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|6
1636538660000|2021-11-10 10:04:20|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|1
1636538680000|2021-11-10 10:04:40|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|1
1636538690000|2021-11-10 10:04:50|5877.7|5871.7|5877.8|5871.8|5877.8|5871.8|5877.7|5871.7|0
1636538710000|2021-11-10 10:05:10|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1636538720000|2021-11-10 10:05:20|5878.3|5872.3|5879.8|5873.8|5879.9|5873.9|5878.3|5872.3|2
1636538730000|2021-11-10 10:05:30|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636538740000|2021-11-10 10:05:40|5878.9|5872.9|5879.4|5873.4|5879.4|5873.4|5878.9|5872.9|0
1636538760000|2021-11-10 10:06:00|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|0
1636538790000|2021-11-10 10:06:30|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1636538800000|2021-11-10 10:06:40|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636538810000|2021-11-10 10:06:50|5879|5873|5878.6|5872.6|5879.8|5873.8|5878.6|5872.6|1
1636538820000|2021-11-10 10:07:00|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1636538860000|2021-11-10 10:07:40|5878.3|5872.3|5881.8|5875.8|5881.8|5875.8|5878.3|5872.3|0
1636538870000|2021-11-10 10:07:50|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|3
1636538880000|2021-11-10 10:08:00|5881.8|5875.8|5882.2|5876.2|5882.2|5876.2|5881.1|5875.1|1
1636538890000|2021-11-10 10:08:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1636538920000|2021-11-10 10:08:40|5882.8|5876.8|5884.8|5878.8|5884.8|5878.8|5882.8|5876.8|2
1636538940000|2021-11-10 10:09:00|5884.7|5878.7|5882.6|5876.6|5884.7|5878.7|5882.6|5876.6|2
1636539000000|2021-11-10 10:10:00|5882.7|5876.7|5883.1|5877.1|5883.7|5877.7|5882.7|5876.7|0
1636539060000|2021-11-10 10:11:00|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5883.1|5877.1|2
1636539090000|2021-11-10 10:11:30|5884.8|5878.8|5884.6|5878.6|5884.8|5878.8|5884.6|5878.6|2
1636539110000|2021-11-10 10:11:50|5882.5|5876.5|5882.6|5876.6|5882.6|5876.6|5882.5|5876.5|7
1636539120000|2021-11-10 10:12:00|5882.1|5876.1|5882.5|5876.5|5882.6|5876.6|5882.1|5876.1|0
1636539130000|2021-11-10 10:12:10|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|0
1636539140000|2021-11-10 10:12:20|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636539190000|2021-11-10 10:13:10|5882.1|5876.1|5883.5|5877.5|5883.5|5877.5|5882.1|5876.1|2
1636539210000|2021-11-10 10:13:30|5883.1|5877.1|5884.6|5878.6|5884.6|5878.6|5883|5877|5
1636539220000|2021-11-10 10:13:40|5884.1|5878.1|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|0
1636539240000|2021-11-10 10:14:00|5883.6|5877.6|5882|5876|5883.6|5877.6|5882|5876|1
1636539250000|2021-11-10 10:14:10|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1636539290000|2021-11-10 10:14:50|5882|5876|5882|5876|5882|5876|5882|5876|1
1636539300000|2021-11-10 10:15:00|5881.9|5875.9|5882|5876|5882|5876|5881.6|5875.6|0
1636539320000|2021-11-10 10:15:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1636539380000|2021-11-10 10:16:20|5882.6|5876.6|5882.5|5876.5|5882.6|5876.6|5882.5|5876.5|0
1636539390000|2021-11-10 10:16:30|5882.3|5876.3|5882.5|5876.5|5882.5|5876.5|5882.3|5876.3|1
1636539410000|2021-11-10 10:16:50|5881.9|5875.9|5882.4|5876.4|5882.5|5876.5|5881.9|5875.9|3
1636539420000|2021-11-10 10:17:00|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|2
1636539540000|2021-11-10 10:19:00|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|4
1636539570000|2021-11-10 10:19:30|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636539580000|2021-11-10 10:19:40|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|0
1636539660000|2021-11-10 10:21:00|5883.5|5877.5|5883.4|5877.4|5883.5|5877.5|5883.4|5877.4|1
1636539680000|2021-11-10 10:21:20|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1636539720000|2021-11-10 10:22:00|5883.1|5877.1|5883.5|5877.5|5883.5|5877.5|5883.1|5877.1|0
1636539760000|2021-11-10 10:22:40|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636539770000|2021-11-10 10:22:50|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|1
1636539780000|2021-11-10 10:23:00|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|0
1636539790000|2021-11-10 10:23:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1636539820000|2021-11-10 10:23:40|5885.1|5879.1|5886.6|5880.6|5887.1|5881.1|5885.1|5879.1|2
1636539830000|2021-11-10 10:23:50|5885.6|5879.6|5886.9|5880.9|5886.9|5880.9|5885.6|5879.6|2
1636539840000|2021-11-10 10:24:00|5886.8|5880.8|5884.6|5878.6|5886.8|5880.8|5884.1|5878.1|2
1636539850000|2021-11-10 10:24:10|5884.1|5878.1|5884.1|5878.1|5884.5|5878.5|5884.1|5878.1|1
1636539870000|2021-11-10 10:24:30|5883.6|5877.6|5883|5877|5883.6|5877.6|5883|5877|1
1636539880000|2021-11-10 10:24:40|5882.9|5876.9|5882.5|5876.5|5882.9|5876.9|5882.5|5876.5|0
1636539890000|2021-11-10 10:24:50|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|1
1636539900000|2021-11-10 10:25:00|5883.6|5877.6|5884|5878|5884|5878|5883.6|5877.6|0
1636539950000|2021-11-10 10:25:50|5884.1|5878.1|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|1
1636539960000|2021-11-10 10:26:00|||||||||1
1636539980000|2021-11-10 10:26:20|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|1
1636540030000|2021-11-10 10:27:10|5885.1|5879.1|5884.1|5878.1|5885.1|5879.1|5884.1|5878.1|1
1636540060000|2021-11-10 10:27:40|5884.5|5878.5|5884.6|5878.6|5884.6|5878.6|5884.5|5878.5|1
1636540080000|2021-11-10 10:28:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|0
1636540100000|2021-11-10 10:28:20|5884.5|5878.5|5885.1|5879.1|5885.1|5879.1|5884.5|5878.5|1
1636540130000|2021-11-10 10:28:50|5884.9|5878.9|5884.1|5878.1|5884.9|5878.9|5884.1|5878.1|0
1636540140000|2021-11-10 10:29:00|5883.6|5877.6|5882.5|5876.5|5883.6|5877.6|5882.5|5876.5|3
1636540150000|2021-11-10 10:29:10|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1636540160000|2021-11-10 10:29:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1636540300000|2021-11-10 10:31:40|5883.2|5877.2|5884.1|5878.1|5884.1|5878.1|5883.2|5877.2|0
1636540320000|2021-11-10 10:32:00|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1636540350000|2021-11-10 10:32:30|5882.9|5876.9|5882.1|5876.1|5882.9|5876.9|5882.1|5876.1|0
1636540360000|2021-11-10 10:32:40|5882|5876|5882|5876|5882|5876|5882|5876|1
1636540370000|2021-11-10 10:32:50|5881.9|5875.9|5881.5|5875.5|5881.9|5875.9|5881.5|5875.5|0
1636540380000|2021-11-10 10:33:00|5882.5|5876.5|5882.1|5876.1|5883|5877|5881.6|5875.6|3
1636540390000|2021-11-10 10:33:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636540400000|2021-11-10 10:33:20|5881.7|5875.7|5882.1|5876.1|5882.1|5876.1|5881.7|5875.7|0
1636540420000|2021-11-10 10:33:40|5882.2|5876.2|5883.1|5877.1|5883.6|5877.6|5882.2|5876.2|0
1636540440000|2021-11-10 10:34:00|5882.6|5876.6|5882.5|5876.5|5882.6|5876.6|5882.1|5876.1|6
1636540470000|2021-11-10 10:34:30|5882.1|5876.1|5881.1|5875.1|5882.1|5876.1|5880.6|5874.6|1
1636540480000|2021-11-10 10:34:40|5881.2|5875.2|5882.1|5876.1|5882.1|5876.1|5881.2|5875.2|1
1636540510000|2021-11-10 10:35:10|5882.2|5876.2|5883.1|5877.1|5883.1|5877.1|5882.2|5876.2|1
1636540560000|2021-11-10 10:36:00|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1636540570000|2021-11-10 10:36:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636540600000|2021-11-10 10:36:40|5883.5|5877.5|5882.6|5876.6|5883.5|5877.5|5882.6|5876.6|1
1636540610000|2021-11-10 10:36:50|5881.8|5875.8|5881.6|5875.6|5881.8|5875.8|5881.6|5875.6|2
1636540650000|2021-11-10 10:37:30|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|4
1636540660000|2021-11-10 10:37:40|5883.6|5877.6|5883.6|5877.6|5884.2|5878.2|5883.6|5877.6|0
1636540690000|2021-11-10 10:38:10|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1636540700000|2021-11-10 10:38:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|2
1636540730000|2021-11-10 10:38:50|5882.7|5876.7|5882.6|5876.6|5882.7|5876.7|5882.6|5876.6|1
1636540740000|2021-11-10 10:39:00|5881.6|5875.6|5880.6|5874.6|5882.1|5876.1|5880.6|5874.6|11
1636540770000|2021-11-10 10:39:30|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|1
1636540780000|2021-11-10 10:39:40|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1636540790000|2021-11-10 10:39:50|5880.7|5874.7|5882.1|5876.1|5882.1|5876.1|5880.7|5874.7|1
1636540800000|2021-11-10 10:40:00|5881.6|5875.6|5881.1|5875.1|5881.6|5875.6|5880.1|5874.1|1
1636540810000|2021-11-10 10:40:10|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880|5874|0
1636540820000|2021-11-10 10:40:20|5880.6|5874.6|5880.4|5874.4|5880.6|5874.6|5880.4|5874.4|1
1636540830000|2021-11-10 10:40:30|5879.9|5873.9|5879.5|5873.5|5879.9|5873.9|5878.9|5872.9|4
1636540840000|2021-11-10 10:40:40|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1636540870000|2021-11-10 10:41:10|5879.1|5873.1|5879.5|5873.5|5879.5|5873.5|5878.9|5872.9|0
1636540880000|2021-11-10 10:41:20|5879.4|5873.4|5879.1|5873.1|5879.4|5873.4|5878.9|5872.9|0
1636540970000|2021-11-10 10:42:50|5880.2|5874.2|5880.1|5874.1|5880.2|5874.2|5880.1|5874.1|2
1636541040000|2021-11-10 10:44:00|5880|5874|5877.6|5871.6|5880|5874|5877.6|5871.6|2
1636541090000|2021-11-10 10:44:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|0
1636541210000|2021-11-10 10:46:50|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1636541220000|2021-11-10 10:47:00|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1636541230000|2021-11-10 10:47:10|5878.6|5872.6|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|0
1636541250000|2021-11-10 10:47:30|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|1
1636541280000|2021-11-10 10:48:00|5877.5|5871.5|5879|5873|5879|5873|5877.5|5871.5|2
1636541290000|2021-11-10 10:48:10|5878.5|5872.5|5878|5872|5878.5|5872.5|5878|5872|0
1636541340000|2021-11-10 10:49:00|5877.5|5871.5|5877|5871|5878|5872|5877|5871|7
1636541370000|2021-11-10 10:49:30|5877.1|5871.1|5877.5|5871.5|5877.5|5871.5|5877.1|5871.1|0
1636541400000|2021-11-10 10:50:00|5878|5872|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1636541410000|2021-11-10 10:50:10|5877|5871|5877|5871|5877.6|5871.6|5877|5871|1
1636541430000|2021-11-10 10:50:30|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1636541450000|2021-11-10 10:50:50|5877|5871|5877|5871|5877|5871|5877|5871|1
1636541490000|2021-11-10 10:51:30|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|1
1636541500000|2021-11-10 10:51:40|5877|5871|5877|5871|5877.1|5871.1|5877|5871|0
1636541520000|2021-11-10 10:52:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1636541530000|2021-11-10 10:52:10|5877|5871|5881.4|5875.4|5881.4|5875.4|5877|5871|13
1636541640000|2021-11-10 10:54:00|5881.5|5875.5|5881.5|5875.5|5882.4|5876.4|5881.4|5875.4|7
1636541670000|2021-11-10 10:54:30|5881.4|5875.4|5881.5|5875.5|5881.5|5875.5|5881.4|5875.4|0
1636541690000|2021-11-10 10:54:50|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|1
1636541730000|2021-11-10 10:55:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|1
1636541740000|2021-11-10 10:55:40|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636541750000|2021-11-10 10:55:50|||||||||1
1636541810000|2021-11-10 10:56:50|5881.4|5875.4|5881.5|5875.5|5881.5|5875.5|5881.4|5875.4|0
1636541820000|2021-11-10 10:57:00|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636541840000|2021-11-10 10:57:20|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|4
1636541870000|2021-11-10 10:57:50|5881.8|5875.8|5881.4|5875.4|5881.8|5875.8|5881.4|5875.4|0
1636541890000|2021-11-10 10:58:10|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636541910000|2021-11-10 10:58:30|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636541920000|2021-11-10 10:58:40|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|0
1636541930000|2021-11-10 10:58:50|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636541940000|2021-11-10 10:59:00|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636541950000|2021-11-10 10:59:10|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1636541960000|2021-11-10 10:59:20|5881.4|5875.4|5881.9|5875.9|5882|5876|5881.4|5875.4|0
1636541970000|2021-11-10 10:59:30|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636541980000|2021-11-10 10:59:40|5881.5|5875.5|5881.4|5875.4|5881.5|5875.5|5881.4|5875.4|0
1636542000000|2021-11-10 11:00:00|5880.9|5874.9|5881.4|5875.4|5881.5|5875.5|5880.9|5874.9|10
1636542010000|2021-11-10 11:00:10|5881.5|5875.5|5881.9|5875.9|5881.9|5875.9|5881.5|5875.5|0
1636542020000|2021-11-10 11:00:20|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|0
1636542060000|2021-11-10 11:01:00|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636542090000|2021-11-10 11:01:30|5881.9|5875.9|5882|5876|5882|5876|5881.9|5875.9|2
1636542100000|2021-11-10 11:01:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|1
1636542110000|2021-11-10 11:01:50|5882.1|5876.1|5883.5|5877.5|5883.9|5877.9|5882.1|5876.1|0
1636542120000|2021-11-10 11:02:00|5884|5878|5884|5878|5884|5878|5884|5878|2
1636542160000|2021-11-10 11:02:40|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1636542180000|2021-11-10 11:03:00|5885.1|5879.1|5885.5|5879.5|5885.5|5879.5|5885|5879|4
1636542220000|2021-11-10 11:03:40|5885.6|5879.6|5886|5880|5886.5|5880.5|5885.6|5879.6|0
1636542230000|2021-11-10 11:03:50|5886.5|5880.5|5887|5881|5887|5881|5886.5|5880.5|0
1636542240000|2021-11-10 11:04:00|||||||||4
1636542260000|2021-11-10 11:04:20|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1636542270000|2021-11-10 11:04:30|5886|5880|5885.5|5879.5|5886|5880|5885.5|5879.5|1
1636542280000|2021-11-10 11:04:40|5886.4|5880.4|5886.5|5880.5|5886.5|5880.5|5886.4|5880.4|0
1636542290000|2021-11-10 11:04:50|5886|5880|5885.5|5879.5|5886|5880|5885.5|5879.5|0
1636542300000|2021-11-10 11:05:00|5886|5880|5886|5880|5886|5880|5885.5|5879.5|1
1636542310000|2021-11-10 11:05:10|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|6
1636542320000|2021-11-10 11:05:20|5887|5881|5887|5881|5887|5881|5887|5881|1
1636542340000|2021-11-10 11:05:40|5886|5880|5886|5880|5886|5880|5886|5880|1
1636542360000|2021-11-10 11:06:00|5885|5879|5885|5879|5885|5879|5885|5879|0
1636542370000|2021-11-10 11:06:10|||||||||1
1636542420000|2021-11-10 11:07:00|5883.9|5877.9|5881.9|5875.9|5883.9|5877.9|5881.4|5875.4|11
1636542430000|2021-11-10 11:07:10|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1636542580000|2021-11-10 11:09:40|5881.3|5875.3|5880.9|5874.9|5881.3|5875.3|5880.9|5874.9|0
1636542600000|2021-11-10 11:10:00|||||||||17
1636542610000|2021-11-10 11:10:10|||||||||1
1636542630000|2021-11-10 11:10:30|||||||||1
1636542640000|2021-11-10 11:10:40|||||||||1
1636542660000|2021-11-10 11:11:00|5881.2|5875.2|5880.7|5874.7|5881.2|5875.2|5880.7|5874.7|7
1636542740000|2021-11-10 11:12:20|||||||||1
1636542750000|2021-11-10 11:12:30|||||||||1
1636542760000|2021-11-10 11:12:40|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|2
1636542780000|2021-11-10 11:13:00|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.1|5870.1|4
1636542790000|2021-11-10 11:13:10|5875.9|5869.9|5876.3|5870.3|5876.3|5870.3|5875.8|5869.8|0
1636542800000|2021-11-10 11:13:20|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636542820000|2021-11-10 11:13:40|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1636542830000|2021-11-10 11:13:50|5875.7|5869.7|5877.3|5871.3|5877.3|5871.3|5875.7|5869.7|2
1636542840000|2021-11-10 11:14:00|5877.2|5871.2|5876.8|5870.8|5877.2|5871.2|5875.5|5869.5|5
1636542850000|2021-11-10 11:14:10|5876.9|5870.9|5877.3|5871.3|5877.3|5871.3|5876.9|5870.9|0
1636542860000|2021-11-10 11:14:20|5876.8|5870.8|5876.3|5870.3|5876.8|5870.8|5876.3|5870.3|1
1636542880000|2021-11-10 11:14:40|||||||||1
1636542900000|2021-11-10 11:15:00|5875.5|5869.5|5875.8|5869.8|5876.3|5870.3|5875.3|5869.3|4
1636542920000|2021-11-10 11:15:20|5875.9|5869.9|5876.3|5870.3|5876.3|5870.3|5875.9|5869.9|0
1636542940000|2021-11-10 11:15:40|5875.8|5869.8|5875.3|5869.3|5875.8|5869.8|5875.3|5869.3|0
1636542960000|2021-11-10 11:16:00|5874.9|5868.9|5874.2|5868.2|5875.2|5869.2|5873.7|5867.7|6
1636542970000|2021-11-10 11:16:10|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|0
1636543000000|2021-11-10 11:16:40|5874.7|5868.7|5876.1|5870.1|5876.1|5870.1|5874.6|5868.6|3
1636543010000|2021-11-10 11:16:50|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|1
1636543020000|2021-11-10 11:17:00|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1636543030000|2021-11-10 11:17:10|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1636543050000|2021-11-10 11:17:30|5875.7|5869.7|5876.8|5870.8|5876.9|5870.9|5875.7|5869.7|0
1636543080000|2021-11-10 11:18:00|5876.7|5870.7|5876.3|5870.3|5876.7|5870.7|5876.3|5870.3|0
1636543130000|2021-11-10 11:18:50|5876.7|5870.7|5877.2|5871.2|5877.3|5871.3|5876.7|5870.7|1
1636543140000|2021-11-10 11:19:00|5876.8|5870.8|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|0
1636543170000|2021-11-10 11:19:30|5876.7|5870.7|5876.8|5870.8|5876.8|5870.8|5876.3|5870.3|0
1636543180000|2021-11-10 11:19:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1636543190000|2021-11-10 11:19:50|5876.9|5870.9|5876.9|5870.9|5877.3|5871.3|5876.8|5870.8|0
1636543220000|2021-11-10 11:20:20|5876.8|5870.8|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|0
1636543260000|2021-11-10 11:21:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636543310000|2021-11-10 11:21:50|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.8|5870.8|1
1636543320000|2021-11-10 11:22:00|5876.8|5870.8|5876.9|5870.9|5876.9|5870.9|5876.8|5870.8|0
1636543360000|2021-11-10 11:22:40|5876.8|5870.8|5876.9|5870.9|5876.9|5870.9|5876.8|5870.8|0
1636543370000|2021-11-10 11:22:50|5876.8|5870.8|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|0
1636543380000|2021-11-10 11:23:00|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|0
1636543390000|2021-11-10 11:23:10|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|1
1636543410000|2021-11-10 11:23:30|5877.4|5871.4|5876.9|5870.9|5877.4|5871.4|5876.9|5870.9|0
1636543420000|2021-11-10 11:23:40|5877|5871|5876.8|5870.8|5877|5871|5876.8|5870.8|0
1636543430000|2021-11-10 11:23:50|5876.9|5870.9|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|0
1636543460000|2021-11-10 11:24:20|5876.9|5870.9|5877.3|5871.3|5877.4|5871.4|5876.9|5870.9|0
1636543500000|2021-11-10 11:25:00|5875.2|5869.2|5875.8|5869.8|5876.9|5870.9|5875.2|5869.2|4
1636543510000|2021-11-10 11:25:10|5875.3|5869.3|5874.8|5868.8|5875.8|5869.8|5874.8|5868.8|12
1636543540000|2021-11-10 11:25:40|5871.3|5865.3|5867.8|5861.8|5871.3|5865.3|5865.9|5859.9|24
1636543550000|2021-11-10 11:25:50|||||||||1
1636543590000|2021-11-10 11:26:30|5867.9|5861.9|5867.9|5861.9|5868.3|5862.3|5867.9|5861.9|0
1636543600000|2021-11-10 11:26:40|5868.2|5862.2|5868.3|5862.3|5868.3|5862.3|5868.2|5862.2|0
1636543610000|2021-11-10 11:26:50|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|0
1636543620000|2021-11-10 11:27:00|5868.3|5862.3|5869.3|5863.3|5869.3|5863.3|5868.3|5862.3|0
1636543630000|2021-11-10 11:27:10|5869.8|5863.8|5869.4|5863.4|5869.8|5863.8|5869.4|5863.4|0
1636543640000|2021-11-10 11:27:20|5869.9|5863.9|5869.8|5863.8|5870.3|5864.3|5869.8|5863.8|0
1636543660000|2021-11-10 11:27:40|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|1
1636543680000|2021-11-10 11:28:00|5869.9|5863.9|5869.8|5863.8|5869.9|5863.9|5869.8|5863.8|0
1636543730000|2021-11-10 11:28:50|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1636543770000|2021-11-10 11:29:30|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|0
1636543790000|2021-11-10 11:29:50|5871.3|5865.3|5871.8|5865.8|5871.8|5865.8|5871.3|5865.3|0
1636543820000|2021-11-10 11:30:20|5872.3|5866.3|5872.2|5866.2|5872.3|5866.3|5872.2|5866.2|0
1636543830000|2021-11-10 11:30:30|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1636543840000|2021-11-10 11:30:40|5872.3|5866.3|5871.8|5865.8|5872.3|5866.3|5871.8|5865.8|0
1636543850000|2021-11-10 11:30:50|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5871.8|5865.8|0
1636543860000|2021-11-10 11:31:00|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1636543880000|2021-11-10 11:31:20|5872.3|5866.3|5873.3|5867.3|5873.7|5867.7|5872.3|5866.3|1
1636543890000|2021-11-10 11:31:30|5873.1|5867.1|5873.3|5867.3|5873.3|5867.3|5873.1|5867.1|1
1636543910000|2021-11-10 11:31:50|5871.7|5865.7|5871.8|5865.8|5871.8|5865.8|5871.7|5865.7|6
1636543920000|2021-11-10 11:32:00|5872.3|5866.3|5871.8|5865.8|5872.3|5866.3|5871.8|5865.8|0
1636543960000|2021-11-10 11:32:40|5871.9|5865.9|5872.3|5866.3|5872.3|5866.3|5871.9|5865.9|0
1636543970000|2021-11-10 11:32:50|5872.2|5866.2|5871.8|5865.8|5872.2|5866.2|5871.7|5865.7|0
1636544020000|2021-11-10 11:33:40|5871.9|5865.9|5872.3|5866.3|5872.3|5866.3|5871.9|5865.9|0
1636544030000|2021-11-10 11:33:50|||||||||1
1636544040000|2021-11-10 11:34:00|5873.2|5867.2|5873.7|5867.7|5873.7|5867.7|5873.2|5867.2|1
1636544050000|2021-11-10 11:34:10|5873.8|5867.8|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|0
1636544060000|2021-11-10 11:34:20|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|0
1636544070000|2021-11-10 11:34:30|5874.3|5868.3|5876.8|5870.8|5877.3|5871.3|5874.3|5868.3|5
1636544080000|2021-11-10 11:34:40|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|0
1636544100000|2021-11-10 11:35:00|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.4|5870.4|2
1636544130000|2021-11-10 11:35:30|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1636544140000|2021-11-10 11:35:40|5876.7|5870.7|5876.9|5870.9|5876.9|5870.9|5876.7|5870.7|0
1636544150000|2021-11-10 11:35:50|5877|5871|5877.4|5871.4|5877.4|5871.4|5877|5871|0
1636544160000|2021-11-10 11:36:00|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1636544170000|2021-11-10 11:36:10|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|1
1636544180000|2021-11-10 11:36:20|5877.3|5871.3|5878.3|5872.3|5878.3|5872.3|5877.3|5871.3|0
1636544190000|2021-11-10 11:36:30|5879|5873|5878.8|5872.8|5879|5873|5878.8|5872.8|2
1636544200000|2021-11-10 11:36:40|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1636544210000|2021-11-10 11:36:50|5878.8|5872.8|5878.9|5872.9|5878.9|5872.9|5878.8|5872.8|0
1636544220000|2021-11-10 11:37:00|5878.8|5872.8|5878.4|5872.4|5878.8|5872.8|5878.4|5872.4|0
1636544230000|2021-11-10 11:37:10|5878.2|5872.2|5878.8|5872.8|5878.8|5872.8|5877.4|5871.4|0
1636544260000|2021-11-10 11:37:40|5878.4|5872.4|5877.8|5871.8|5878.4|5872.4|5877.4|5871.4|1
1636544280000|2021-11-10 11:38:00|5877.9|5871.9|5877.8|5871.8|5877.9|5871.9|5877.3|5871.3|0
1636544290000|2021-11-10 11:38:10|5877.7|5871.7|5877.3|5871.3|5877.7|5871.7|5877.3|5871.3|0
1636544300000|2021-11-10 11:38:20|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1636544320000|2021-11-10 11:38:40|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5
1636544330000|2021-11-10 11:38:50|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|1
1636544340000|2021-11-10 11:39:00|5876|5870|5875.5|5869.5|5876|5870|5875.5|5869.5|2
1636544350000|2021-11-10 11:39:10|5876|5870|5877.5|5871.5|5877.5|5871.5|5876|5870|2
1636544360000|2021-11-10 11:39:20|5876|5870|5876.5|5870.5|5876.5|5870.5|5876|5870|1
1636544370000|2021-11-10 11:39:30|5877|5871|5877.1|5871.1|5877.1|5871.1|5877|5871|1
1636544380000|2021-11-10 11:39:40|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1636544410000|2021-11-10 11:40:10|5877.1|5871.1|5879|5873|5879|5873|5877.1|5871.1|4
1636544420000|2021-11-10 11:40:20|5879.5|5873.5|5878.6|5872.6|5880.5|5874.5|5878.5|5872.5|4
1636544430000|2021-11-10 11:40:30|5879|5873|5880|5874|5881|5875|5879|5873|0
1636544440000|2021-11-10 11:40:40|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636544450000|2021-11-10 11:40:50|5880|5874|5880|5874|5880|5874|5880|5874|0
1636544460000|2021-11-10 11:41:00|5879.9|5873.9|5879.5|5873.5|5879.9|5873.9|5879.5|5873.5|0
1636544480000|2021-11-10 11:41:20|5880|5874|5880|5874|5880|5874|5880|5874|0
1636544490000|2021-11-10 11:41:30|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|0
1636544500000|2021-11-10 11:41:40|5880.6|5874.6|5881.6|5875.6|5881.6|5875.6|5880.6|5874.6|1
1636544510000|2021-11-10 11:41:50|5881.5|5875.5|5882.5|5876.5|5882.5|5876.5|5881.5|5875.5|9
1636544520000|2021-11-10 11:42:00|5882|5876|5882|5876|5882|5876|5882|5876|0
1636544530000|2021-11-10 11:42:10|5881.5|5875.5|5883.9|5877.9|5883.9|5877.9|5881.5|5875.5|12
1636544540000|2021-11-10 11:42:20|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|0
1636544550000|2021-11-10 11:42:30|5884.9|5878.9|5884|5878|5884.9|5878.9|5884|5878|0
1636544560000|2021-11-10 11:42:40|5884.1|5878.1|5885|5879|5885.5|5879.5|5884.1|5878.1|2
1636544570000|2021-11-10 11:42:50|5884.5|5878.5|5885.1|5879.1|5885.5|5879.5|5884.5|5878.5|1
1636544580000|2021-11-10 11:43:00|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1636544590000|2021-11-10 11:43:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1636544600000|2021-11-10 11:43:20|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|0
1636544610000|2021-11-10 11:43:30|5885.5|5879.5|5885.5|5879.5|5886|5880|5885.5|5879.5|0
1636544620000|2021-11-10 11:43:40|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|1
1636544630000|2021-11-10 11:43:50|5885.5|5879.5|5885.5|5879.5|5887|5881|5885.5|5879.5|1
1636544640000|2021-11-10 11:44:00|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|0
1636544650000|2021-11-10 11:44:10|5885.5|5879.5|5887.5|5881.5|5887.5|5881.5|5885.5|5879.5|2
1636544660000|2021-11-10 11:44:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1636544670000|2021-11-10 11:44:30|5887.5|5881.5|5887.5|5881.5|5887.9|5881.9|5887.5|5881.5|2
1636544680000|2021-11-10 11:44:40|||||||||1
1636544690000|2021-11-10 11:44:50|||||||||1
1636544730000|2021-11-10 11:45:30|5886.6|5880.6|5887|5881|5887|5881|5886.6|5880.6|10
1636544740000|2021-11-10 11:45:40|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|2
1636544760000|2021-11-10 11:46:00|5887.9|5881.9|5887|5881|5887.9|5881.9|5887|5881|1
1636544800000|2021-11-10 11:46:40|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1636544810000|2021-11-10 11:46:50|5888|5882|5888|5882|5888|5882|5888|5882|0
1636544860000|2021-11-10 11:47:40|5888.4|5882.4|5888|5882|5888.4|5882.4|5888|5882|2
1636544900000|2021-11-10 11:48:20|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.5|5881.5|3
1636544910000|2021-11-10 11:48:30|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636544930000|2021-11-10 11:48:50|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1636544940000|2021-11-10 11:49:00|||||||||2
1636544970000|2021-11-10 11:49:30|||||||||1
1636545000000|2021-11-10 11:50:00|||||||||2
1636545020000|2021-11-10 11:50:20|5887.1|5881.1|5887|5881|5887.1|5881.1|5887|5881|0
1636545030000|2021-11-10 11:50:30|5887.1|5881.1|5887.5|5881.5|5887.5|5881.5|5887.1|5881.1|0
1636545040000|2021-11-10 11:50:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|2
1636545060000|2021-11-10 11:51:00|5887.5|5881.5|5890.6|5884.6|5890.7|5884.7|5887.5|5881.5|19
1636545070000|2021-11-10 11:51:10|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.6|5885.6|9
1636545080000|2021-11-10 11:51:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1636545090000|2021-11-10 11:51:30|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.6|5885.6|2
1636545120000|2021-11-10 11:52:00|||||||||2
1636545140000|2021-11-10 11:52:20|5891.6|5885.6|5891.7|5885.7|5891.7|5885.7|5891.6|5885.6|4
1636545160000|2021-11-10 11:52:40|5891.8|5885.8|5891.8|5885.8|5892.8|5886.8|5891.8|5885.8|19
1636545180000|2021-11-10 11:53:00|5891.2|5885.2|5891.8|5885.8|5891.8|5885.8|5891.2|5885.2|4
1636545190000|2021-11-10 11:53:10|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.8|5885.8|0
1636545200000|2021-11-10 11:53:20|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1636545210000|2021-11-10 11:53:30|5892.8|5886.8|5893.2|5887.2|5893.8|5887.8|5892.3|5886.3|3
1636545220000|2021-11-10 11:53:40|5892.3|5886.3|5892.7|5886.7|5892.8|5886.8|5892.3|5886.3|0
1636545230000|2021-11-10 11:53:50|5891.5|5885.5|5892.2|5886.2|5892.3|5886.3|5891.5|5885.5|9
1636545240000|2021-11-10 11:54:00|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.4|5885.4|2
1636545270000|2021-11-10 11:54:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|1
1636545280000|2021-11-10 11:54:40|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636545290000|2021-11-10 11:54:50|5892.4|5886.4|5894.8|5888.8|5894.8|5888.8|5892.4|5886.4|5
1636545300000|2021-11-10 11:55:00|5896.8|5890.8|5896.8|5890.8|5898.3|5892.3|5896.4|5890.4|5
1636545310000|2021-11-10 11:55:10|5896.9|5890.9|5897.7|5891.7|5897.8|5891.8|5896.9|5890.9|2
1636545330000|2021-11-10 11:55:30|5897.3|5891.3|5898.8|5892.8|5899.8|5893.8|5897.3|5891.3|1
1636545340000|2021-11-10 11:55:40|5898.3|5892.3|5898.3|5892.3|5898.4|5892.4|5898.3|5892.3|1
1636545350000|2021-11-10 11:55:50|5898.8|5892.8|5899.4|5893.4|5899.4|5893.4|5898.8|5892.8|0
1636545360000|2021-11-10 11:56:00|5899.8|5893.8|5897.4|5891.4|5899.8|5893.8|5897.4|5891.4|3
1636545370000|2021-11-10 11:56:10|5897.3|5891.3|5897.4|5891.4|5897.4|5891.4|5897.3|5891.3|0
1636545380000|2021-11-10 11:56:20|5899|5893|5898.7|5892.7|5899|5893|5898.7|5892.7|0
1636545390000|2021-11-10 11:56:30|5897.9|5891.9|5898.3|5892.3|5898.3|5892.3|5897.9|5891.9|0
1636545400000|2021-11-10 11:56:40|5898.2|5892.2|5898.8|5892.8|5898.8|5892.8|5897.9|5891.9|0
1636545410000|2021-11-10 11:56:50|5898.6|5892.6|5897.3|5891.3|5898.6|5892.6|5897.3|5891.3|4
1636545430000|2021-11-10 11:57:10|||||||||1
1636545460000|2021-11-10 11:57:40|5898.6|5892.6|5900.3|5894.3|5900.3|5894.3|5898.6|5892.6|5
1636545470000|2021-11-10 11:57:50|5900.2|5894.2|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|5
1636545480000|2021-11-10 11:58:00|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|3
1636545500000|2021-11-10 11:58:20|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5899.8|5893.8|0
1636545510000|2021-11-10 11:58:30|5900.8|5894.8|5901.8|5895.8|5901.8|5895.8|5900.8|5894.8|2
1636545530000|2021-11-10 11:58:50|5901.3|5895.3|5901.4|5895.4|5901.4|5895.4|5901.3|5895.3|0
1636545540000|2021-11-10 11:59:00|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.3|5895.3|0
1636545550000|2021-11-10 11:59:10|||||||||9
1636545560000|2021-11-10 11:59:20|5901.7|5895.7|5901.8|5895.8|5901.8|5895.8|5901.3|5895.3|0
1636545570000|2021-11-10 11:59:30|5901.9|5895.9|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|0
1636545580000|2021-11-10 11:59:40|5902.8|5896.8|5901.8|5895.8|5902.8|5896.8|5901.3|5895.3|2
1636545590000|2021-11-10 11:59:50|5901.3|5895.3|5902.8|5896.8|5902.8|5896.8|5901.3|5895.3|5
1636545600000|2021-11-10 12:00:00|5902.7|5896.7|5902.3|5896.3|5902.7|5896.7|5902.3|5896.3|0
1636545610000|2021-11-10 12:00:10|5902.8|5896.8|5901|5895|5902.9|5896.9|5901|5895|31
1636545620000|2021-11-10 12:00:20|5901.9|5895.9|5902|5896|5902|5896|5901.4|5895.4|0
1636545630000|2021-11-10 12:00:30|5901.5|5895.5|5902|5896|5902.4|5896.4|5901.5|5895.5|0
1636545650000|2021-11-10 12:00:50|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|2
1636545660000|2021-11-10 12:01:00|5902.5|5896.5|5902|5896|5902.5|5896.5|5902|5896|0
1636545670000|2021-11-10 12:01:10|5901.5|5895.5|5901.4|5895.4|5902.3|5896.3|5900.9|5894.9|0
1636545680000|2021-11-10 12:01:20|5902.3|5896.3|5901.5|5895.5|5902.3|5896.3|5901.4|5895.4|0
1636545700000|2021-11-10 12:01:40|5901.4|5895.4|5902|5896|5902|5896|5901.4|5895.4|0
1636545710000|2021-11-10 12:01:50|5901.4|5895.4|5902.8|5896.8|5903.3|5897.3|5901.4|5895.4|3
1636545720000|2021-11-10 12:02:00|5903.4|5897.4|5902.8|5896.8|5903.4|5897.4|5902.3|5896.3|0
1636545730000|2021-11-10 12:02:10|5902.3|5896.3|5902.8|5896.8|5902.8|5896.8|5902.3|5896.3|0
1636545740000|2021-11-10 12:02:20|5902.7|5896.7|5902.3|5896.3|5902.7|5896.7|5902.3|5896.3|0
1636545770000|2021-11-10 12:02:50|5902.4|5896.4|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|1
1636545780000|2021-11-10 12:03:00|5901|5895|5901.4|5895.4|5902|5896|5901|5895|0
1636545790000|2021-11-10 12:03:10|5901|5895|5901|5895|5901|5895|5901|5895|0
1636545800000|2021-11-10 12:03:20|5902|5896|5902.9|5896.9|5902.9|5896.9|5901.4|5895.4|0
1636545830000|2021-11-10 12:03:50|5901.9|5895.9|5902|5896|5902.8|5896.8|5901.9|5895.9|0
1636545840000|2021-11-10 12:04:00|5901.8|5895.8|5901.4|5895.4|5902|5896|5901|5895|0
1636545850000|2021-11-10 12:04:10|5902.3|5896.3|5901.8|5895.8|5902.7|5896.7|5901.4|5895.4|2
1636545860000|2021-11-10 12:04:20|5901.9|5895.9|5901.8|5895.8|5901.9|5895.9|5901.8|5895.8|0
1636545870000|2021-11-10 12:04:30|5901.4|5895.4|5901.4|5895.4|5901.9|5895.9|5901|5895|0
1636545880000|2021-11-10 12:04:40|5900.9|5894.9|5901.5|5895.5|5901.9|5895.9|5900.4|5894.4|1
1636545890000|2021-11-10 12:04:50|5901|5895|5900.9|5894.9|5901|5895|5900.9|5894.9|0
1636545900000|2021-11-10 12:05:00|5901|5895|5901|5895|5901|5895|5901|5895|0
1636545910000|2021-11-10 12:05:10|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1636545920000|2021-11-10 12:05:20|5902.9|5896.9|5902|5896|5902.9|5896.9|5901.9|5895.9|2
1636545930000|2021-11-10 12:05:30|5902.8|5896.8|5901.9|5895.9|5902.9|5896.9|5901.9|5895.9|0
1636545940000|2021-11-10 12:05:40|5901.6|5895.6|5901.5|5895.5|5901.6|5895.6|5901.5|5895.5|1
1636545950000|2021-11-10 12:05:50|5901.9|5895.9|5901.5|5895.5|5901.9|5895.9|5901.5|5895.5|0
1636545970000|2021-11-10 12:06:10|5901.9|5895.9|5902.4|5896.4|5902.4|5896.4|5901.9|5895.9|0
1636545980000|2021-11-10 12:06:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636545990000|2021-11-10 12:06:30|5902.4|5896.4|5901.9|5895.9|5902.4|5896.4|5901.9|5895.9|0
1636546010000|2021-11-10 12:06:50|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1636546020000|2021-11-10 12:07:00|5902|5896|5902.4|5896.4|5903.3|5897.3|5902|5896|2
1636546030000|2021-11-10 12:07:10|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636546040000|2021-11-10 12:07:20|5902.4|5896.4|5902.8|5896.8|5902.8|5896.8|5902.3|5896.3|1
1636546060000|2021-11-10 12:07:40|5902.3|5896.3|5903.3|5897.3|5903.3|5897.3|5902.3|5896.3|0
1636546070000|2021-11-10 12:07:50|5903.2|5897.2|5902.3|5896.3|5903.2|5897.2|5902.3|5896.3|0
1636546090000|2021-11-10 12:08:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.7|5896.7|0
1636546100000|2021-11-10 12:08:20|5902.7|5896.7|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|0
1636546120000|2021-11-10 12:08:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1636546140000|2021-11-10 12:09:00|5902.2|5896.2|5904.3|5898.3|5904.3|5898.3|5901.9|5895.9|8
1636546150000|2021-11-10 12:09:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.3|5896.3|1
1636546160000|2021-11-10 12:09:20|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636546170000|2021-11-10 12:09:30|5902.3|5896.3|5902.5|5896.5|5902.5|5896.5|5902.3|5896.3|20
1636546180000|2021-11-10 12:09:40|5903|5897|5903.8|5897.8|5904.2|5898.2|5902.5|5896.5|10
1636546190000|2021-11-10 12:09:50|5903|5897|5902.5|5896.5|5903|5897|5902.4|5896.4|1
1636546200000|2021-11-10 12:10:00|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.5|5896.5|1
1636546210000|2021-11-10 12:10:10|5907|5901|5907.6|5901.6|5907.6|5901.6|5907|5901|11
1636546230000|2021-11-10 12:10:30|5907.7|5901.7|5907.6|5901.6|5907.7|5901.7|5907.6|5901.6|0
1636546240000|2021-11-10 12:10:40|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1636546250000|2021-11-10 12:10:50|5909.5|5903.5|5908.2|5902.2|5909.5|5903.5|5908.2|5902.2|2
1636546290000|2021-11-10 12:11:30|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1636546300000|2021-11-10 12:11:40|5907.9|5901.9|5905.5|5899.5|5907.9|5901.9|5904.6|5898.6|2
1636546310000|2021-11-10 12:11:50|5906|5900|5905|5899|5906|5900|5904.4|5898.4|2
1636546320000|2021-11-10 12:12:00|5905.1|5899.1|5905.1|5899.1|5905.6|5899.6|5904.6|5898.6|0
1636546330000|2021-11-10 12:12:10|5905.5|5899.5|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1636546350000|2021-11-10 12:12:30|5906|5900|5906|5900|5906|5900|5906|5900|0
1636546370000|2021-11-10 12:12:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1636546400000|2021-11-10 12:13:20|5906.5|5900.5|5905|5899|5906.5|5900.5|5905|5899|0
1636546410000|2021-11-10 12:13:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1636546460000|2021-11-10 12:14:20|||||||||1
1636546480000|2021-11-10 12:14:40|5905.2|5899.2|5904.5|5898.5|5905.2|5899.2|5904.5|5898.5|1
1636546510000|2021-11-10 12:15:10|5904.7|5898.7|5904.9|5898.9|5905.2|5899.2|5903.6|5897.6|0
1636546530000|2021-11-10 12:15:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1636546540000|2021-11-10 12:15:40|5904.6|5898.6|5904.5|5898.5|5904.9|5898.9|5904.5|5898.5|0
1636546570000|2021-11-10 12:16:10|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1636546590000|2021-11-10 12:16:30|5904.9|5898.9|5903.6|5897.6|5904.9|5898.9|5903.6|5897.6|0
1636546610000|2021-11-10 12:16:50|5904.1|5898.1|5904.7|5898.7|5904.7|5898.7|5904.1|5898.1|0
1636546620000|2021-11-10 12:17:00|5904.2|5898.2|5904|5898|5904.2|5898.2|5904|5898|0
1636546630000|2021-11-10 12:17:10|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1636546640000|2021-11-10 12:17:20|5904.6|5898.6|5903.7|5897.7|5904.6|5898.6|5903.6|5897.6|2
1636546650000|2021-11-10 12:17:30|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636546700000|2021-11-10 12:18:20|5904|5898|5903.6|5897.6|5904|5898|5903.5|5897.5|0
1636546710000|2021-11-10 12:18:30|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|0
1636546740000|2021-11-10 12:19:00|5904.9|5898.9|5905|5899|5905|5899|5904.5|5898.5|8
1636546770000|2021-11-10 12:19:30|5904.9|5898.9|5904|5898|5904.9|5898.9|5904|5898|0
1636546790000|2021-11-10 12:19:50|5904.1|5898.1|5905.9|5899.9|5906|5900|5904.1|5898.1|0
1636546800000|2021-11-10 12:20:00|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1636546810000|2021-11-10 12:20:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636546820000|2021-11-10 12:20:20|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5903.8|5897.8|8
1636546830000|2021-11-10 12:20:30|5905|5899|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|2
1636546840000|2021-11-10 12:20:40|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|0
1636546850000|2021-11-10 12:20:50|5904.7|5898.7|5905.1|5899.1|5905.1|5899.1|5904.7|5898.7|3
1636546880000|2021-11-10 12:21:20|5905|5899|5904.6|5898.6|5905|5899|5904.6|5898.6|0
1636546890000|2021-11-10 12:21:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636546980000|2021-11-10 12:23:00|5905|5899|5905.1|5899.1|5905.1|5899.1|5905|5899|1
1636547040000|2021-11-10 12:24:00|5905.6|5899.6|5907.5|5901.5|5907.6|5901.6|5905.6|5899.6|6
1636547050000|2021-11-10 12:24:10|5906.6|5900.6|5906|5900|5906.6|5900.6|5906|5900|0
1636547060000|2021-11-10 12:24:20|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|0
1636547070000|2021-11-10 12:24:30|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1636547080000|2021-11-10 12:24:40|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|0
1636547090000|2021-11-10 12:24:50|5905|5899|5901.7|5895.7|5905|5899|5901.7|5895.7|17
1636547100000|2021-11-10 12:25:00|5901.6|5895.6|5900.7|5894.7|5901.6|5895.6|5900.7|5894.7|1
1636547110000|2021-11-10 12:25:10|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|1
1636547130000|2021-11-10 12:25:30|5898.6|5892.6|5898.2|5892.2|5898.6|5892.6|5898.2|5892.2|7
1636547140000|2021-11-10 12:25:40|5902.7|5896.7|5902.2|5896.2|5902.8|5896.8|5902.2|5896.2|1
1636547150000|2021-11-10 12:25:50|5900.9|5894.9|5901.7|5895.7|5902.6|5896.6|5900.9|5894.9|0
1636547160000|2021-11-10 12:26:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1636547180000|2021-11-10 12:26:20|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|2
1636547190000|2021-11-10 12:26:30|5901.1|5895.1|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|1
1636547200000|2021-11-10 12:26:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|2
1636547210000|2021-11-10 12:26:50|5901.2|5895.2|5901.2|5895.2|5901.7|5895.7|5900.7|5894.7|1
1636547220000|2021-11-10 12:27:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|1
1636547230000|2021-11-10 12:27:10|5900.7|5894.7|5900.8|5894.8|5900.8|5894.8|5900.7|5894.7|0
1636547240000|2021-11-10 12:27:20|5900.4|5894.4|5899.7|5893.7|5900.4|5894.4|5899.7|5893.7|0
1636547250000|2021-11-10 12:27:30|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.7|5893.7|0
1636547270000|2021-11-10 12:27:50|5899.7|5893.7|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|2
1636547280000|2021-11-10 12:28:00|5899.8|5893.8|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|2
1636547300000|2021-11-10 12:28:20|5898.8|5892.8|5899.7|5893.7|5899.7|5893.7|5898.8|5892.8|1
1636547310000|2021-11-10 12:28:30|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|9
1636547320000|2021-11-10 12:28:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|1
1636547330000|2021-11-10 12:28:50|5899.6|5893.6|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|0
1636547340000|2021-11-10 12:29:00|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|2
1636547380000|2021-11-10 12:29:40|5901.2|5895.2|5900.3|5894.3|5901.2|5895.2|5900.3|5894.3|51
1636547390000|2021-11-10 12:29:50|5900.4|5894.4|5901.2|5895.2|5901.2|5895.2|5900.4|5894.4|0
1636547400000|2021-11-10 12:30:00|5900.8|5894.8|5899.3|5893.3|5901.2|5895.2|5899.3|5893.3|64
1636547410000|2021-11-10 12:30:10|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|103
1636547420000|2021-11-10 12:30:20|5899.8|5893.8|5900.2|5894.2|5900.2|5894.2|5899.8|5893.8|6
1636547430000|2021-11-10 12:30:30|5900.7|5894.7|5899.9|5893.9|5900.7|5894.7|5899.4|5893.4|8
1636547440000|2021-11-10 12:30:40|5899.4|5893.4|5899.9|5893.9|5899.9|5893.9|5899.4|5893.4|1
1636547450000|2021-11-10 12:30:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|3
1636547460000|2021-11-10 12:31:00|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|10
1636547470000|2021-11-10 12:31:10|5900.9|5894.9|5899.9|5893.9|5900.9|5894.9|5899.9|5893.9|1
1636547490000|2021-11-10 12:31:30|5901.4|5895.4|5900.4|5894.4|5901.4|5895.4|5900.4|5894.4|1
1636547500000|2021-11-10 12:31:40|5900.5|5894.5|5901.4|5895.4|5901.4|5895.4|5900.5|5894.5|0
1636547510000|2021-11-10 12:31:50|5902.6|5896.6|5901.4|5895.4|5902.6|5896.6|5901.4|5895.4|10
1636547520000|2021-11-10 12:32:00|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5901.4|5895.4|0
1636547530000|2021-11-10 12:32:10|5900.9|5894.9|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|0
1636547550000|2021-11-10 12:32:30|5901.4|5895.4|5900.4|5894.4|5901.4|5895.4|5900.4|5894.4|0
1636547570000|2021-11-10 12:32:50|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1636547580000|2021-11-10 12:33:00|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|0
1636547590000|2021-11-10 12:33:10|5901.8|5895.8|5901.3|5895.3|5901.8|5895.8|5901.3|5895.3|0
1636547600000|2021-11-10 12:33:20|5901.2|5895.2|5901.4|5895.4|5901.4|5895.4|5901.2|5895.2|1
1636547610000|2021-11-10 12:33:30|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|2
1636547620000|2021-11-10 12:33:40|5901.1|5895.1|5900.3|5894.3|5901.2|5895.2|5900.3|5894.3|0
1636547630000|2021-11-10 12:33:50|||||||||2
1636547640000|2021-11-10 12:34:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5899.9|5893.9|6
1636547650000|2021-11-10 12:34:10|5900.3|5894.3|5899.9|5893.9|5900.3|5894.3|5899.9|5893.9|0
1636547670000|2021-11-10 12:34:30|5900.8|5894.8|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|0
1636547680000|2021-11-10 12:34:40|5899.8|5893.8|5899.7|5893.7|5899.8|5893.8|5899.7|5893.7|3
1636547700000|2021-11-10 12:35:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|1
1636547720000|2021-11-10 12:35:20|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1636547730000|2021-11-10 12:35:30|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1636547740000|2021-11-10 12:35:40|5900.7|5894.7|5901.4|5895.4|5901.8|5895.8|5900.7|5894.7|18
1636547750000|2021-11-10 12:35:50|5901.3|5895.3|5900.9|5894.9|5901.4|5895.4|5900.8|5894.8|0
1636547780000|2021-11-10 12:36:20|5901.4|5895.4|5900.9|5894.9|5901.4|5895.4|5900.9|5894.9|0
1636547790000|2021-11-10 12:36:30|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1636547800000|2021-11-10 12:36:40|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1636547810000|2021-11-10 12:36:50|5900.4|5894.4|5900.4|5894.4|5900.9|5894.9|5900|5894|0
1636547820000|2021-11-10 12:37:00|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1636547830000|2021-11-10 12:37:10|5900.8|5894.8|5900.9|5894.9|5900.9|5894.9|5900.4|5894.4|0
1636547850000|2021-11-10 12:37:30|5901.9|5895.9|5901.4|5895.4|5902.4|5896.4|5900.9|5894.9|1
1636547860000|2021-11-10 12:37:40|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.4|5894.4|1
1636547890000|2021-11-10 12:38:10|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|3
1636547900000|2021-11-10 12:38:20|5900.8|5894.8|5900.4|5894.4|5900.8|5894.8|5900.4|5894.4|8
1636547930000|2021-11-10 12:38:50|5899.9|5893.9|5900.4|5894.4|5900.4|5894.4|5899.9|5893.9|4
1636547940000|2021-11-10 12:39:00|||||||||6
1636547970000|2021-11-10 12:39:30|5900|5894|5899.9|5893.9|5900|5894|5899.9|5893.9|5
1636548000000|2021-11-10 12:40:00|5899.1|5893.1|5899.9|5893.9|5899.9|5893.9|5899.1|5893.1|8
1636548020000|2021-11-10 12:40:20|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1636548030000|2021-11-10 12:40:30|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|1
1636548040000|2021-11-10 12:40:40|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|1
1636548060000|2021-11-10 12:41:00|||||||||1
1636548080000|2021-11-10 12:41:20|||||||||5
1636548100000|2021-11-10 12:41:40|||||||||1
1636548110000|2021-11-10 12:41:50|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1636548120000|2021-11-10 12:42:00|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|4
1636548130000|2021-11-10 12:42:10|5903.8|5897.8|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|1
1636548140000|2021-11-10 12:42:20|5904.3|5898.3|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|1
1636548150000|2021-11-10 12:42:30|5904|5898|5903.9|5897.9|5904|5898|5903.4|5897.4|1
1636548170000|2021-11-10 12:42:50|5903.8|5897.8|5903.4|5897.4|5903.8|5897.8|5903.4|5897.4|0
1636548200000|2021-11-10 12:43:20|5903.3|5897.3|5902.4|5896.4|5903.3|5897.3|5902.4|5896.4|1
1636548210000|2021-11-10 12:43:30|5902.3|5896.3|5901.4|5895.4|5902.3|5896.3|5900.4|5894.4|3
1636548240000|2021-11-10 12:44:00|5900.9|5894.9|5901.9|5895.9|5902.4|5896.4|5900.4|5894.4|2
1636548250000|2021-11-10 12:44:10|5902.4|5896.4|5901.9|5895.9|5902.4|5896.4|5901.9|5895.9|0
1636548260000|2021-11-10 12:44:20|||||||||1
1636548300000|2021-11-10 12:45:00|5902.9|5896.9|5902.4|5896.4|5902.9|5896.9|5901.9|5895.9|4
1636548310000|2021-11-10 12:45:10|5902.2|5896.2|5901.4|5895.4|5902.2|5896.2|5900.9|5894.9|2
1636548340000|2021-11-10 12:45:40|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|3
1636548350000|2021-11-10 12:45:50|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|3
1636548360000|2021-11-10 12:46:00|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|1
1636548370000|2021-11-10 12:46:10|||||||||2
1636548420000|2021-11-10 12:47:00|5902.4|5896.4|5902.9|5896.9|5903.8|5897.8|5901.4|5895.4|27
1636548430000|2021-11-10 12:47:10|5902.4|5896.4|5902.9|5896.9|5902.9|5896.9|5902.4|5896.4|2
1636548440000|2021-11-10 12:47:20|5902.4|5896.4|5899.9|5893.9|5902.4|5896.4|5899.4|5893.4|14
1636548470000|2021-11-10 12:47:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|2
1636548480000|2021-11-10 12:48:00|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|2
1636548490000|2021-11-10 12:48:10|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|1
1636548520000|2021-11-10 12:48:40|||||||||2
1636548530000|2021-11-10 12:48:50|5898.1|5892.1|5896.2|5890.2|5898.1|5892.1|5896.2|5890.2|44
1636548540000|2021-11-10 12:49:00|5896.7|5890.7|5897.2|5891.2|5897.7|5891.7|5896.7|5890.7|3
1636548550000|2021-11-10 12:49:10|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|2
1636548560000|2021-11-10 12:49:20|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|2
1636548570000|2021-11-10 12:49:30|||||||||4
1636548580000|2021-11-10 12:49:40|5895.6|5889.6|5895.7|5889.7|5895.7|5889.7|5895.6|5889.6|2
1636548610000|2021-11-10 12:50:10|5895.2|5889.2|5894.7|5888.7|5895.6|5889.6|5894.7|5888.7|0
1636548630000|2021-11-10 12:50:30|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1636548640000|2021-11-10 12:50:40|5894.7|5888.7|5894.3|5888.3|5894.7|5888.7|5893.8|5887.8|6
1636548650000|2021-11-10 12:50:50|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1636548660000|2021-11-10 12:51:00|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.2|5887.2|2
1636548670000|2021-11-10 12:51:10|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|2
1636548680000|2021-11-10 12:51:20|5893.5|5887.5|5891.8|5885.8|5893.5|5887.5|5891.8|5885.8|8
1636548690000|2021-11-10 12:51:30|5892.2|5886.2|5892.7|5886.7|5893.2|5887.2|5892.2|5886.2|4
1636548700000|2021-11-10 12:51:40|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636548730000|2021-11-10 12:52:10|5892.7|5886.7|5891.9|5885.9|5892.7|5886.7|5891.9|5885.9|0
1636548800000|2021-11-10 12:53:20|5891.8|5885.8|5891.3|5885.3|5891.9|5885.9|5891.3|5885.3|1
1636548810000|2021-11-10 12:53:30|||||||||1
1636548830000|2021-11-10 12:53:50|5890.9|5884.9|5890.9|5884.9|5891.3|5885.3|5890.9|5884.9|1
1636548840000|2021-11-10 12:54:00|5890.8|5884.8|5892.3|5886.3|5892.3|5886.3|5890.3|5884.3|8
1636548850000|2021-11-10 12:54:10|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|0
1636548870000|2021-11-10 12:54:30|5891.8|5885.8|5892.3|5886.3|5892.3|5886.3|5891.8|5885.8|0
1636548880000|2021-11-10 12:54:40|5891.8|5885.8|5892.9|5886.9|5892.9|5886.9|5891.8|5885.8|1
1636548920000|2021-11-10 12:55:20|||||||||1
1636548930000|2021-11-10 12:55:30|5892.8|5886.8|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|3
1636548940000|2021-11-10 12:55:40|5891.8|5885.8|5892.8|5886.8|5892.8|5886.8|5891.8|5885.8|1
1636548950000|2021-11-10 12:55:50|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636548960000|2021-11-10 12:56:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|1
1636549010000|2021-11-10 12:56:50|5892.9|5886.9|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|0
1636549020000|2021-11-10 12:57:00|5892.4|5886.4|5892.3|5886.3|5892.8|5886.8|5892.3|5886.3|1
1636549030000|2021-11-10 12:57:10|5891.9|5885.9|5892.8|5886.8|5892.8|5886.8|5891.9|5885.9|10
1636549040000|2021-11-10 12:57:20|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|2
1636549070000|2021-11-10 12:57:50|5893.9|5887.9|5893.9|5887.9|5894.8|5888.8|5893.8|5887.8|1
1636549080000|2021-11-10 12:58:00|5893.8|5887.8|5893.9|5887.9|5893.9|5887.9|5893.8|5887.8|0
1636549090000|2021-11-10 12:58:10|5893.8|5887.8|5893.9|5887.9|5894|5888|5893.8|5887.8|0
1636549100000|2021-11-10 12:58:20|5894.3|5888.3|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|0
1636549110000|2021-11-10 12:58:30|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636549120000|2021-11-10 12:58:40|5894.9|5888.9|5895.3|5889.3|5895.3|5889.3|5894.9|5888.9|0
1636549130000|2021-11-10 12:58:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636549140000|2021-11-10 12:59:00|5895.8|5889.8|5895.8|5889.8|5895.9|5889.9|5894.8|5888.8|6
1636549150000|2021-11-10 12:59:10|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|2
1636549160000|2021-11-10 12:59:20|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.6|5888.6|3
1636549170000|2021-11-10 12:59:30|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1636549180000|2021-11-10 12:59:40|5895.8|5889.8|5896.3|5890.3|5896.3|5890.3|5895.8|5889.8|2
1636549190000|2021-11-10 12:59:50|5897.3|5891.3|5896.3|5890.3|5897.8|5891.8|5896.3|5890.3|2
1636549200000|2021-11-10 13:00:00|5896.2|5890.2|5897.3|5891.3|5897.3|5891.3|5895.7|5889.7|10
1636549210000|2021-11-10 13:00:10|5896.8|5890.8|5896.8|5890.8|5897|5891|5896.8|5890.8|3
1636549220000|2021-11-10 13:00:20|5897.8|5891.8|5897.8|5891.8|5897.9|5891.9|5897.3|5891.3|4
1636549230000|2021-11-10 13:00:30|5899.3|5893.3|5899.3|5893.3|5899.4|5893.4|5899.3|5893.3|2
1636549240000|2021-11-10 13:00:40|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|6
1636549250000|2021-11-10 13:00:50|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|1
1636549260000|2021-11-10 13:01:00|5899.5|5893.5|5898.9|5892.9|5900.4|5894.4|5898.9|5892.9|5
1636549270000|2021-11-10 13:01:10|5900.4|5894.4|5899.8|5893.8|5900.4|5894.4|5899.4|5893.4|2
1636549280000|2021-11-10 13:01:20|5899.4|5893.4|5899.3|5893.3|5899.4|5893.4|5899.3|5893.3|0
1636549290000|2021-11-10 13:01:30|||||||||2
1636549300000|2021-11-10 13:01:40|5899.4|5893.4|5898.8|5892.8|5899.8|5893.8|5898.8|5892.8|7
1636549320000|2021-11-10 13:02:00|5899.3|5893.3|5901.5|5895.5|5901.5|5895.5|5899.3|5893.3|24
1636549340000|2021-11-10 13:02:20|5900.1|5894.1|5899.9|5893.9|5900.6|5894.6|5899.9|5893.9|7
1636549350000|2021-11-10 13:02:30|5899.8|5893.8|5898.9|5892.9|5899.8|5893.8|5898.8|5892.8|0
1636549360000|2021-11-10 13:02:40|5897.1|5891.1|5898.5|5892.5|5899|5893|5897.1|5891.1|1
1636549370000|2021-11-10 13:02:50|||||||||1
1636549380000|2021-11-10 13:03:00|5898.4|5892.4|5897.5|5891.5|5898.4|5892.4|5897.5|5891.5|3
1636549390000|2021-11-10 13:03:10|5896.6|5890.6|5895|5889|5896.6|5890.6|5895|5889|5
1636549400000|2021-11-10 13:03:20|5894.1|5888.1|5894.8|5888.8|5894.8|5888.8|5893.8|5887.8|20
1636549410000|2021-11-10 13:03:30|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|3
1636549420000|2021-11-10 13:03:40|5893.8|5887.8|5893.3|5887.3|5893.9|5887.9|5893.3|5887.3|0
1636549430000|2021-11-10 13:03:50|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1636549440000|2021-11-10 13:04:00|5894|5888|5896.4|5890.4|5896.4|5890.4|5894|5888|6
1636549450000|2021-11-10 13:04:10|5895.4|5889.4|5894.9|5888.9|5895.4|5889.4|5894.9|5888.9|5
1636549460000|2021-11-10 13:04:20|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636549470000|2021-11-10 13:04:30|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1636549480000|2021-11-10 13:04:40|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|0
1636549500000|2021-11-10 13:05:00|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|1
1636549520000|2021-11-10 13:05:20|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1636549530000|2021-11-10 13:05:30|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|4
1636549540000|2021-11-10 13:05:40|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|1
1636549580000|2021-11-10 13:06:20|5895.3|5889.3|5892.8|5886.8|5895.3|5889.3|5892.8|5886.8|5
1636549590000|2021-11-10 13:06:30|5892.9|5886.9|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|0
1636549600000|2021-11-10 13:06:40|5893.3|5887.3|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|0
1636549610000|2021-11-10 13:06:50|5893.3|5887.3|5893.4|5887.4|5893.4|5887.4|5892.9|5886.9|4
1636549620000|2021-11-10 13:07:00|5893.5|5887.5|5895.1|5889.1|5895.1|5889.1|5892.6|5886.6|3
1636549630000|2021-11-10 13:07:10|5896|5890|5895.1|5889.1|5896|5890|5895|5889|1
1636549640000|2021-11-10 13:07:20|5896|5890|5896|5890|5896.6|5890.6|5895.5|5889.5|0
1636549650000|2021-11-10 13:07:30|5896.1|5890.1|5897|5891|5897.5|5891.5|5896.1|5890.1|1
1636549660000|2021-11-10 13:07:40|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|0
1636549670000|2021-11-10 13:07:50|5897.4|5891.4|5898.4|5892.4|5898.4|5892.4|5896.5|5890.5|0
1636549680000|2021-11-10 13:08:00|5897.9|5891.9|5897|5891|5898.3|5892.3|5897|5891|3
1636549690000|2021-11-10 13:08:10|5897.5|5891.5|5897.4|5891.4|5898|5892|5897.4|5891.4|0
1636549700000|2021-11-10 13:08:20|5897.5|5891.5|5897.4|5891.4|5897.5|5891.5|5897.4|5891.4|0
1636549710000|2021-11-10 13:08:30|5896.9|5890.9|5896.5|5890.5|5896.9|5890.9|5896.5|5890.5|0
1636549720000|2021-11-10 13:08:40|5896.7|5890.7|5897.9|5891.9|5898|5892|5896.7|5890.7|2
1636549730000|2021-11-10 13:08:50|5897.4|5891.4|5896.4|5890.4|5897.4|5891.4|5896.4|5890.4|5
1636549740000|2021-11-10 13:09:00|5896|5890|5898.5|5892.5|5898.5|5892.5|5895.6|5889.6|5
1636549750000|2021-11-10 13:09:10|5898.4|5892.4|5898.5|5892.5|5898.5|5892.5|5898.4|5892.4|0
1636549760000|2021-11-10 13:09:20|5898.4|5892.4|5898|5892|5898.5|5892.5|5898|5892|0
1636549770000|2021-11-10 13:09:30|5898.5|5892.5|5898|5892|5898.5|5892.5|5898|5892|0
1636549780000|2021-11-10 13:09:40|5898.1|5892.1|5897.4|5891.4|5898.5|5892.5|5897.4|5891.4|1
1636549790000|2021-11-10 13:09:50|5897|5891|5893|5887|5897.4|5891.4|5893|5887|10
1636549800000|2021-11-10 13:10:00|5892.5|5886.5|5893.9|5887.9|5894.4|5888.4|5891.8|5885.8|15
1636549820000|2021-11-10 13:10:20|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1636549830000|2021-11-10 13:10:30|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1636549840000|2021-11-10 13:10:40|5894.9|5888.9|5897.9|5891.9|5898.3|5892.3|5894.9|5888.9|20
1636549850000|2021-11-10 13:10:50|5898|5892|5898.6|5892.6|5898.6|5892.6|5898|5892|0
1636549860000|2021-11-10 13:11:00|5898.5|5892.5|5898.1|5892.1|5898.5|5892.5|5898|5892|1
1636549880000|2021-11-10 13:11:20|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1636549890000|2021-11-10 13:11:30|5898|5892|5899|5893|5899|5893|5898|5892|1
1636549900000|2021-11-10 13:11:40|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|0
1636549910000|2021-11-10 13:11:50|5899.1|5893.1|5899|5893|5899.1|5893.1|5899|5893|2
1636549920000|2021-11-10 13:12:00|5898.6|5892.6|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|3
1636549930000|2021-11-10 13:12:10|5899.5|5893.5|5899.1|5893.1|5899.5|5893.5|5899.1|5893.1|1
1636549940000|2021-11-10 13:12:20|5900.9|5894.9|5899.6|5893.6|5900.9|5894.9|5899.6|5893.6|6
1636549950000|2021-11-10 13:12:30|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1636549960000|2021-11-10 13:12:40|5899.6|5893.6|5902.6|5896.6|5902.6|5896.6|5899.6|5893.6|59
1636549970000|2021-11-10 13:12:50|5902.8|5896.8|5902.1|5896.1|5902.8|5896.8|5902.1|5896.1|8
1636549980000|2021-11-10 13:13:00|5902.2|5896.2|5901.1|5895.1|5902.2|5896.2|5901.1|5895.1|0
1636549990000|2021-11-10 13:13:10|5901.2|5895.2|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|0
1636550000000|2021-11-10 13:13:20|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|1
1636550010000|2021-11-10 13:13:30|5902.1|5896.1|5902.2|5896.2|5902.2|5896.2|5902.1|5896.1|2
1636550020000|2021-11-10 13:13:40|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|1
1636550030000|2021-11-10 13:13:50|5902.7|5896.7|5904.1|5898.1|5905.1|5899.1|5902.7|5896.7|6
1636550040000|2021-11-10 13:14:00|5904|5898|5905.1|5899.1|5906.1|5900.1|5903.6|5897.6|9
1636550050000|2021-11-10 13:14:10|5904.7|5898.7|5904.6|5898.6|5904.7|5898.7|5904.6|5898.6|1
1636550080000|2021-11-10 13:14:40|5904.5|5898.5|5903.1|5897.1|5904.5|5898.5|5903.1|5897.1|1
1636550090000|2021-11-10 13:14:50|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1636550100000|2021-11-10 13:15:00|5903.1|5897.1|5904.1|5898.1|5905.1|5899.1|5903.1|5897.1|3
1636550120000|2021-11-10 13:15:20|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1636550130000|2021-11-10 13:15:30|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|0
1636550140000|2021-11-10 13:15:40|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1636550150000|2021-11-10 13:15:50|5905.7|5899.7|5909.6|5903.6|5909.6|5903.6|5905.7|5899.7|12
1636550160000|2021-11-10 13:16:00|5910.1|5904.1|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|2
1636550190000|2021-11-10 13:16:30|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1636550200000|2021-11-10 13:16:40|5909.5|5903.5|5908.1|5902.1|5909.5|5903.5|5908.1|5902.1|1
1636550210000|2021-11-10 13:16:50|5907.7|5901.7|5907|5901|5907.7|5901.7|5907|5901|1
1636550220000|2021-11-10 13:17:00|5908.1|5902.1|5908.6|5902.6|5909.1|5903.1|5908.1|5902.1|5
1636550230000|2021-11-10 13:17:10|5908.1|5902.1|5908.2|5902.2|5908.2|5902.2|5908.1|5902.1|2
1636550240000|2021-11-10 13:17:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1636550250000|2021-11-10 13:17:30|5909.9|5903.9|5910.1|5904.1|5910.1|5904.1|5909.9|5903.9|2
1636550280000|2021-11-10 13:18:00|5910.9|5904.9|5915|5909|5916.1|5910.1|5910.9|5904.9|18
1636550290000|2021-11-10 13:18:10|5915.8|5909.8|5912|5906|5916.7|5910.7|5911|5905|11
1636550300000|2021-11-10 13:18:20|5912.5|5906.5|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|3
1636550310000|2021-11-10 13:18:30|5912.6|5906.6|5914|5908|5914|5908|5912.6|5906.6|8
1636550320000|2021-11-10 13:18:40|5913.6|5907.6|5912|5906|5913.6|5907.6|5912|5906|5
1636550330000|2021-11-10 13:18:50|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|5
1636550340000|2021-11-10 13:19:00|5913.4|5907.4|5913|5907|5913.5|5907.5|5912.6|5906.6|8
1636550350000|2021-11-10 13:19:10|5914.7|5908.7|5915.4|5909.4|5915.5|5909.5|5914.7|5908.7|2
1636550360000|2021-11-10 13:19:20|5915.5|5909.5|5915|5909|5915.5|5909.5|5915|5909|1
1636550370000|2021-11-10 13:19:30|5916.4|5910.4|5915.5|5909.5|5916.4|5910.4|5915.5|5909.5|57
1636550380000|2021-11-10 13:19:40|5915.1|5909.1|5915|5909|5915.1|5909.1|5915|5909|0
1636550390000|2021-11-10 13:19:50|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5913.9|5907.9|3
1636550400000|2021-11-10 13:20:00|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|1
1636550410000|2021-11-10 13:20:10|5914.1|5908.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|0
1636550420000|2021-11-10 13:20:20|5912.5|5906.5|5913|5907|5913|5907|5912|5906|5
1636550430000|2021-11-10 13:20:30|5912.9|5906.9|5912.1|5906.1|5912.9|5906.9|5912.1|5906.1|0
1636550450000|2021-11-10 13:20:50|5912.2|5906.2|5912.6|5906.6|5912.6|5906.6|5912.2|5906.2|0
1636550460000|2021-11-10 13:21:00|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5909.6|5903.6|4
1636550470000|2021-11-10 13:21:10|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1636550480000|2021-11-10 13:21:20|5911.4|5905.4|5909.9|5903.9|5911.4|5905.4|5909.9|5903.9|2
1636550490000|2021-11-10 13:21:30|5909.5|5903.5|5909|5903|5910|5904|5909|5903|1
1636550500000|2021-11-10 13:21:40|5908.1|5902.1|5908.5|5902.5|5908.5|5902.5|5908.1|5902.1|1
1636550510000|2021-11-10 13:21:50|5909.1|5903.1|5910|5904|5910.6|5904.6|5909.1|5903.1|6
1636550520000|2021-11-10 13:22:00|5910.4|5904.4|5910|5904|5910.4|5904.4|5910|5904|2
1636550540000|2021-11-10 13:22:20|5910.5|5904.5|5910.1|5904.1|5910.5|5904.5|5910.1|5904.1|1
1636550550000|2021-11-10 13:22:30|5909.7|5903.7|5909.6|5903.6|5909.7|5903.7|5909.6|5903.6|1
1636550560000|2021-11-10 13:22:40|5910.1|5904.1|5909.5|5903.5|5910.1|5904.1|5909.5|5903.5|1
1636550570000|2021-11-10 13:22:50|5908.5|5902.5|5908.6|5902.6|5908.7|5902.7|5908.5|5902.5|3
1636550580000|2021-11-10 13:23:00|5909|5903|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|5
1636550590000|2021-11-10 13:23:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5908.6|5902.6|0
1636550600000|2021-11-10 13:23:20|5909.6|5903.6|5909.5|5903.5|5909.6|5903.6|5909.5|5903.5|2
1636550610000|2021-11-10 13:23:30|5910.3|5904.3|5910.2|5904.2|5910.6|5904.6|5910|5904|11
1636550620000|2021-11-10 13:23:40|5910.6|5904.6|5912.1|5906.1|5912.1|5906.1|5910.6|5904.6|1
1636550640000|2021-11-10 13:24:00|5912.6|5906.6|5915.6|5909.6|5916|5910|5912.6|5906.6|24
1636550650000|2021-11-10 13:24:10|5915.7|5909.7|5915.1|5909.1|5916|5910|5915.1|5909.1|2
1636550660000|2021-11-10 13:24:20|5915.2|5909.2|5915.6|5909.6|5915.6|5909.6|5915.2|5909.2|0
1636550670000|2021-11-10 13:24:30|5915.1|5909.1|5913.6|5907.6|5915.1|5909.1|5913.6|5907.6|4
1636550680000|2021-11-10 13:24:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|2
1636550690000|2021-11-10 13:24:50|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1636550700000|2021-11-10 13:25:00|5911.6|5905.6|5910.8|5904.8|5911.7|5905.7|5910.8|5904.8|18
1636550710000|2021-11-10 13:25:10|5912.1|5906.1|5912.7|5906.7|5913.1|5907.1|5912.1|5906.1|4
1636550720000|2021-11-10 13:25:20|5912.9|5906.9|5914.6|5908.6|5914.6|5908.6|5912.7|5906.7|2
1636550730000|2021-11-10 13:25:30|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|1
1636550740000|2021-11-10 13:25:40|5915.1|5909.1|5917.4|5911.4|5917.8|5911.8|5914.6|5908.6|15
1636550750000|2021-11-10 13:25:50|5917|5911|5916.5|5910.5|5917.5|5911.5|5916.5|5910.5|2
1636550760000|2021-11-10 13:26:00|5916.6|5910.6|5920.1|5914.1|5921.8|5915.8|5916.6|5910.6|18
1636550770000|2021-11-10 13:26:10|5920.5|5914.5|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|3
1636550780000|2021-11-10 13:26:20|5921.9|5915.9|5920.9|5914.9|5921.9|5915.9|5920.9|5914.9|1
1636550790000|2021-11-10 13:26:30|5920.7|5914.7|5920.1|5914.1|5920.7|5914.7|5919.9|5913.9|5
1636550800000|2021-11-10 13:26:40|5916.2|5910.2|5915.1|5909.1|5916.2|5910.2|5915.1|5909.1|17
1636550810000|2021-11-10 13:26:50|5914.7|5908.7|5913.1|5907.1|5914.7|5908.7|5912.6|5906.6|9
1636550820000|2021-11-10 13:27:00|5914.1|5908.1|5916.7|5910.7|5916.7|5910.7|5914.1|5908.1|13
1636550830000|2021-11-10 13:27:10|||||||||4
1636550840000|2021-11-10 13:27:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1636550850000|2021-11-10 13:27:30|5914.6|5908.6|5914.2|5908.2|5916.1|5910.1|5914.2|5908.2|2
1636550860000|2021-11-10 13:27:40|5914.7|5908.7|5913.7|5907.7|5914.7|5908.7|5913.7|5907.7|0
1636550870000|2021-11-10 13:27:50|5914.4|5908.4|5914.7|5908.7|5914.7|5908.7|5913.2|5907.2|1
1636550900000|2021-11-10 13:28:20|5915.5|5909.5|5914.7|5908.7|5915.5|5909.5|5913.7|5907.7|0
1636550910000|2021-11-10 13:28:30|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|1
1636550920000|2021-11-10 13:28:40|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.3|5900.3|36
1636550930000|2021-11-10 13:28:50|||||||||10
1636550940000|2021-11-10 13:29:00|||||||||9
1636550960000|2021-11-10 13:29:20|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5
1636550970000|2021-11-10 13:29:30|5905.8|5899.8|5905.8|5899.8|5906.2|5900.2|5905.3|5899.3|4
1636550980000|2021-11-10 13:29:40|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|22
1636551000000|2021-11-10 13:30:00|5906.6|5900.6|5905.2|5899.2|5906.6|5900.6|5904.7|5898.7|16
1636551010000|2021-11-10 13:30:10|5903.1|5897.1|5904.7|5898.7|5905.2|5899.2|5903.1|5897.1|21
1636551020000|2021-11-10 13:30:20|5904.8|5898.8|5905.3|5899.3|5905.7|5899.7|5904.8|5898.8|3
1636551030000|2021-11-10 13:30:30|5905.7|5899.7|5907.8|5901.8|5908.2|5902.2|5905.7|5899.7|1
1636551040000|2021-11-10 13:30:40|5908.2|5902.2|5908.3|5902.3|5908.3|5902.3|5906.7|5900.7|1
1636551050000|2021-11-10 13:30:50|5909.3|5903.3|5910.7|5904.7|5910.7|5904.7|5909.3|5903.3|5
1636551060000|2021-11-10 13:31:00|5910.1|5904.1|5913.3|5907.3|5913.3|5907.3|5909.1|5903.1|4
1636551080000|2021-11-10 13:31:20|5913.8|5907.8|5914.8|5908.8|5914.8|5908.8|5913.8|5907.8|1
1636551100000|2021-11-10 13:31:40|5915.3|5909.3|5913.2|5907.2|5915.3|5909.3|5913.2|5907.2|47
1636551110000|2021-11-10 13:31:50|5913.7|5907.7|5915.3|5909.3|5915.3|5909.3|5913.7|5907.7|1
1636551130000|2021-11-10 13:32:10|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|35
1636551140000|2021-11-10 13:32:20|||||||||1
1636551150000|2021-11-10 13:32:30|5911.3|5905.3|5910.7|5904.7|5911.3|5905.3|5910.7|5904.7|2
1636551160000|2021-11-10 13:32:40|5910.3|5904.3|5908.1|5902.1|5910.3|5904.3|5907.2|5901.2|17
1636551170000|2021-11-10 13:32:50|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1636551180000|2021-11-10 13:33:00|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|2
1636551190000|2021-11-10 13:33:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1636551200000|2021-11-10 13:33:20|5909|5903|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|0
1636551210000|2021-11-10 13:33:30|5909.2|5903.2|5909.7|5903.7|5909.7|5903.7|5908.7|5902.7|5
1636551220000|2021-11-10 13:33:40|5909.6|5903.6|5907.7|5901.7|5910.7|5904.7|5907.7|5901.7|16
1636551230000|2021-11-10 13:33:50|5909.1|5903.1|5909.2|5903.2|5909.2|5903.2|5909.1|5903.1|3
1636551240000|2021-11-10 13:34:00|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|18
1636551250000|2021-11-10 13:34:10|||||||||5
1636551260000|2021-11-10 13:34:20|5913.2|5907.2|5914.7|5908.7|5916.2|5910.2|5913.2|5907.2|23
1636551270000|2021-11-10 13:34:30|5914.2|5908.2|5912.7|5906.7|5914.2|5908.2|5912.7|5906.7|1
1636551280000|2021-11-10 13:34:40|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636551290000|2021-11-10 13:34:50|5913.8|5907.8|5912.7|5906.7|5913.8|5907.8|5912.7|5906.7|1
1636551300000|2021-11-10 13:35:00|5912.8|5906.8|5913.7|5907.7|5913.7|5907.7|5912.8|5906.8|1
1636551310000|2021-11-10 13:35:10|5913.8|5907.8|5915.7|5909.7|5915.7|5909.7|5913.8|5907.8|0
1636551320000|2021-11-10 13:35:20|5915.2|5909.2|5915.7|5909.7|5915.8|5909.8|5915.2|5909.2|2
1636551330000|2021-11-10 13:35:30|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|1
1636551340000|2021-11-10 13:35:40|5915.7|5909.7|5915.7|5909.7|5915.8|5909.8|5915.2|5909.2|2
1636551350000|2021-11-10 13:35:50|5915.8|5909.8|5913.2|5907.2|5915.8|5909.8|5913.2|5907.2|2
1636551360000|2021-11-10 13:36:00|5913.4|5907.4|5912.7|5906.7|5914.2|5908.2|5912.2|5906.2|0
1636551370000|2021-11-10 13:36:10|5912.8|5906.8|5912.2|5906.2|5913.8|5907.8|5912.2|5906.2|1
1636551380000|2021-11-10 13:36:20|5912.3|5906.3|5912.7|5906.7|5912.7|5906.7|5912.3|5906.3|0
1636551390000|2021-11-10 13:36:30|5912.2|5906.2|5910.8|5904.8|5912.2|5906.2|5910.2|5904.2|6
1636551400000|2021-11-10 13:36:40|5911.3|5905.3|5910.6|5904.6|5911.3|5905.3|5910.1|5904.1|15
1636551410000|2021-11-10 13:36:50|5911.2|5905.2|5910.6|5904.6|5911.2|5905.2|5910.2|5904.2|2
1636551420000|2021-11-10 13:37:00|5909.5|5903.5|5911.5|5905.5|5911.5|5905.5|5909.4|5903.4|6
1636551430000|2021-11-10 13:37:10|5912|5906|5912|5906|5912|5906|5912|5906|3
1636551440000|2021-11-10 13:37:20|5912.1|5906.1|5907.7|5901.7|5914.5|5908.5|5907.7|5901.7|17
1636551450000|2021-11-10 13:37:30|5908.2|5902.2|5904.7|5898.7|5908.2|5902.2|5904.7|5898.7|1
1636551460000|2021-11-10 13:37:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5903.9|5897.9|6
1636551470000|2021-11-10 13:37:50|5904.8|5898.8|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|8
1636551480000|2021-11-10 13:38:00|5904.4|5898.4|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|6
1636551490000|2021-11-10 13:38:10|5904.8|5898.8|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|1
1636551500000|2021-11-10 13:38:20|5904.8|5898.8|5909.7|5903.7|5909.7|5903.7|5904.8|5898.8|3
1636551510000|2021-11-10 13:38:30|5909.8|5903.8|5914.6|5908.6|5914.7|5908.7|5909.2|5903.2|13
1636551520000|2021-11-10 13:38:40|5914.7|5908.7|5915.1|5909.1|5915.1|5909.1|5914.7|5908.7|0
1636551530000|2021-11-10 13:38:50|5915.5|5909.5|5915.1|5909.1|5915.5|5909.5|5915.1|5909.1|2
1636551540000|2021-11-10 13:39:00|5914.7|5908.7|5912.1|5906.1|5914.7|5908.7|5911.1|5905.1|13
1636551550000|2021-11-10 13:39:10|5913.1|5907.1|5910.1|5904.1|5913.1|5907.1|5909.3|5903.3|9
1636551560000|2021-11-10 13:39:20|5910.5|5904.5|5908.6|5902.6|5911.1|5905.1|5908.6|5902.6|8
1636551570000|2021-11-10 13:39:30|5909.5|5903.5|5910.6|5904.6|5910.6|5904.6|5909.5|5903.5|1
1636551600000|2021-11-10 13:40:00|5910.7|5904.7|5912.6|5906.6|5912.7|5906.7|5910.7|5904.7|0
1636551620000|2021-11-10 13:40:20|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|1
1636551630000|2021-11-10 13:40:30|5912.2|5906.2|5912.1|5906.1|5912.2|5906.2|5912.1|5906.1|0
1636551650000|2021-11-10 13:40:50|5912|5906|5912.1|5906.1|5912.1|5906.1|5911.7|5905.7|0
1636551660000|2021-11-10 13:41:00|5912.6|5906.6|5913.6|5907.6|5913.6|5907.6|5912.6|5906.6|0
1636551670000|2021-11-10 13:41:10|5913.7|5907.7|5915.6|5909.6|5915.6|5909.6|5913.7|5907.7|1
1636551680000|2021-11-10 13:41:20|5916.1|5910.1|5918.2|5912.2|5918.2|5912.2|5916.1|5910.1|9
1636551690000|2021-11-10 13:41:30|5919.2|5913.2|5920.2|5914.2|5920.2|5914.2|5919.2|5913.2|13
1636551700000|2021-11-10 13:41:40|5919.8|5913.8|5920.2|5914.2|5920.2|5914.2|5919.8|5913.8|7
1636551710000|2021-11-10 13:41:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|35
1636551720000|2021-11-10 13:42:00|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5917.7|5911.7|2
1636551730000|2021-11-10 13:42:10|5918.3|5912.3|5918.7|5912.7|5919.2|5913.2|5917.7|5911.7|0
1636551740000|2021-11-10 13:42:20|5925.3|5919.3|5923.2|5917.2|5925.3|5919.3|5923.2|5917.2|11
1636551750000|2021-11-10 13:42:30|5922.8|5916.8|5922.9|5916.9|5923.5|5917.5|5922.3|5916.3|3
1636551760000|2021-11-10 13:42:40|5922.5|5916.5|5922.5|5916.5|5922.9|5916.9|5922.5|5916.5|1
1636551770000|2021-11-10 13:42:50|5922.8|5916.8|5925.5|5919.5|5925.5|5919.5|5922.8|5916.8|5
1636551780000|2021-11-10 13:43:00|5925.4|5919.4|5925|5919|5925.5|5919.5|5925|5919|3
1636551790000|2021-11-10 13:43:10|5924.8|5918.8|5924|5918|5924.8|5918.8|5924|5918|6
1636551800000|2021-11-10 13:43:20|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|1
1636551810000|2021-11-10 13:43:30|5921.7|5915.7|5918.2|5912.2|5923.2|5917.2|5918.2|5912.2|36
1636551820000|2021-11-10 13:43:40|5917.6|5911.6|5909.2|5903.2|5918.2|5912.2|5909.2|5903.2|60
1636551830000|2021-11-10 13:43:50|5909.7|5903.7|5905.6|5899.6|5912.6|5906.6|5905.6|5899.6|38
1636551840000|2021-11-10 13:44:00|5905.1|5899.1|5904.8|5898.8|5905.1|5899.1|5899.1|5893.1|27
1636551850000|2021-11-10 13:44:10|5906.8|5900.8|5906.9|5900.9|5906.9|5900.9|5906.8|5900.8|1
1636551860000|2021-11-10 13:44:20|5906.4|5900.4|5904.4|5898.4|5906.4|5900.4|5904.4|5898.4|4
1636551870000|2021-11-10 13:44:30|5904|5898|5902.1|5896.1|5904|5898|5902.1|5896.1|6
1636551880000|2021-11-10 13:44:40|5901.7|5895.7|5900.6|5894.6|5902.7|5896.7|5899.7|5893.7|37
1636551890000|2021-11-10 13:44:50|5900.3|5894.3|5896.3|5890.3|5902.5|5896.5|5896.1|5890.1|16
1636554600000|2021-11-10 14:30:00|5900.4|5894.4|5909.6|5903.6|5917.8|5911.8|5895.3|5889.3|223
1636554610000|2021-11-10 14:30:10|5909.5|5903.5|5928.7|5922.7|5928.7|5922.7|5909.1|5903.1|183
1636554620000|2021-11-10 14:30:20|5928.8|5922.8|5927.1|5921.1|5929.6|5923.6|5926.5|5920.5|25
1636554630000|2021-11-10 14:30:30|5927.6|5921.6|5933.2|5927.2|5934.9|5928.9|5927.6|5921.6|81
1636554640000|2021-11-10 14:30:40|5933.1|5927.1|5922.9|5916.9|5934.5|5928.5|5922.4|5916.4|74
1636554650000|2021-11-10 14:30:50|5923.4|5917.4|5916|5910|5925.5|5919.5|5915.6|5909.6|31
1636554660000|2021-11-10 14:31:00|5915.5|5909.5|5918.9|5912.9|5920.4|5914.4|5915.4|5909.4|38
1636554670000|2021-11-10 14:31:10|5919.4|5913.4|5908.9|5902.9|5919.4|5913.4|5908.9|5902.9|33
1636554680000|2021-11-10 14:31:20|5908.4|5902.4|5912.2|5906.2|5918.4|5912.4|5908.4|5902.4|72
1636554690000|2021-11-10 14:31:30|5912.1|5906.1|5910.2|5904.2|5912.8|5906.8|5907.6|5901.6|18
1636554700000|2021-11-10 14:31:40|5911.2|5905.2|5911.6|5905.6|5912.8|5906.8|5903.7|5897.7|33
1636554710000|2021-11-10 14:31:50|5911.2|5905.2|5908|5902|5911.2|5905.2|5907.5|5901.5|23
1636554720000|2021-11-10 14:32:00|5908.6|5902.6|5906.9|5900.9|5908.9|5902.9|5904.5|5898.5|33
1636554730000|2021-11-10 14:32:10|5908.4|5902.4|5902.2|5896.2|5908.4|5902.4|5898.5|5892.5|54
1636554740000|2021-11-10 14:32:20|5906.2|5900.2|5912.7|5906.7|5912.7|5906.7|5906.2|5900.2|61
1636554750000|2021-11-10 14:32:30|5912.2|5906.2|5913.1|5907.1|5914.7|5908.7|5912.2|5906.2|18
1636554760000|2021-11-10 14:32:40|5913.5|5907.5|5912.7|5906.7|5914.7|5908.7|5911.7|5905.7|31
1636554770000|2021-11-10 14:32:50|5912.2|5906.2|5907.7|5901.7|5912.7|5906.7|5907.6|5901.6|8
1636554780000|2021-11-10 14:33:00|5907.8|5901.8|5912.2|5906.2|5913.7|5907.7|5905.2|5899.2|24
1636554790000|2021-11-10 14:33:10|5912.7|5906.7|5914.2|5908.2|5914.2|5908.2|5912.7|5906.7|17
1636554800000|2021-11-10 14:33:20|5912.8|5906.8|5914.2|5908.2|5915.1|5909.1|5912.8|5906.8|21
1636554810000|2021-11-10 14:33:30|5913.7|5907.7|5914.7|5908.7|5915.5|5909.5|5912.2|5906.2|13
1636554820000|2021-11-10 14:33:40|5914.2|5908.2|5922.2|5916.2|5923.2|5917.2|5913.7|5907.7|26
1636554830000|2021-11-10 14:33:50|5921.8|5915.8|5922.2|5916.2|5925.2|5919.2|5921.7|5915.7|26
1636554840000|2021-11-10 14:34:00|5923.2|5917.2|5933.9|5927.9|5933.9|5927.9|5923.2|5917.2|77
1636554850000|2021-11-10 14:34:10|5934|5928|5932.1|5926.1|5935.2|5929.2|5931.1|5925.1|65
1636554860000|2021-11-10 14:34:20|5932.5|5926.5|5932.1|5926.1|5935.1|5929.1|5930.6|5924.6|15
1636554870000|2021-11-10 14:34:30|5933.6|5927.6|5935.1|5929.1|5935.6|5929.6|5932.1|5926.1|32
1636554880000|2021-11-10 14:34:40|5933.6|5927.6|5931.6|5925.6|5935.6|5929.6|5931.5|5925.5|34
1636554890000|2021-11-10 14:34:50|5931.5|5925.5|5936.1|5930.1|5936.2|5930.2|5931.5|5925.5|32
1636554900000|2021-11-10 14:35:00|5936.6|5930.6|5941|5935|5942.5|5936.5|5936.1|5930.1|69
1636554910000|2021-11-10 14:35:10|5941.1|5935.1|5940.1|5934.1|5942.1|5936.1|5940.1|5934.1|11
1636554920000|2021-11-10 14:35:20|5940|5934|5940.5|5934.5|5942|5936|5938.6|5932.6|26
1636554930000|2021-11-10 14:35:30|5941.6|5935.6|5939.1|5933.1|5941.6|5935.6|5939|5933|27
1636554940000|2021-11-10 14:35:40|5940.6|5934.6|5939.1|5933.1|5942.5|5936.5|5939.1|5933.1|26
1636554950000|2021-11-10 14:35:50|5939.9|5933.9|5940.6|5934.6|5941.6|5935.6|5939.9|5933.9|14
1636554960000|2021-11-10 14:36:00|5942.1|5936.1|5950.6|5944.6|5950.6|5944.6|5939.6|5933.6|47
1636554970000|2021-11-10 14:36:10|5951.1|5945.1|5946.6|5940.6|5951.1|5945.1|5946.6|5940.6|28
1636554980000|2021-11-10 14:36:20|5947.1|5941.1|5947|5941|5948.6|5942.6|5946|5940|29
1636554990000|2021-11-10 14:36:30|5947.5|5941.5|5948.4|5942.4|5950.4|5944.4|5947|5941|11
1636555000000|2021-11-10 14:36:40|5951.9|5945.9|5948.4|5942.4|5951.9|5945.9|5947.9|5941.9|47
1636555010000|2021-11-10 14:36:50|5948.5|5942.5|5950.4|5944.4|5950.4|5944.4|5948.3|5942.3|13
1636555020000|2021-11-10 14:37:00|5949.9|5943.9|5962.6|5956.6|5963|5957|5949.9|5943.9|111
1636555030000|2021-11-10 14:37:10|5963.1|5957.1|5964.6|5958.6|5967.6|5961.6|5963.1|5957.1|123
1636555040000|2021-11-10 14:37:20|5964.2|5958.2|5968.6|5962.6|5970.6|5964.6|5962.6|5956.6|34
1636555050000|2021-11-10 14:37:30|5969.1|5963.1|5964.6|5958.6|5969.1|5963.1|5963.6|5957.6|52
1636555060000|2021-11-10 14:37:40|5963.6|5957.6|5961.6|5955.6|5964.6|5958.6|5961.1|5955.1|22
1636555070000|2021-11-10 14:37:50|5962.1|5956.1|5952.6|5946.6|5962.1|5956.1|5946.8|5940.8|41
1636555080000|2021-11-10 14:38:00|5951.6|5945.6|5949.1|5943.1|5952.8|5946.8|5948.7|5942.7|51
1636555090000|2021-11-10 14:38:10|5948.5|5942.5|5947.4|5941.4|5951.1|5945.1|5947.4|5941.4|24
1636555100000|2021-11-10 14:38:20|5947.2|5941.2|5945.8|5939.8|5947.8|5941.8|5945.4|5939.4|57
1636555110000|2021-11-10 14:38:30|5945.7|5939.7|5939.6|5933.6|5946.2|5940.2|5939.6|5933.6|37
1636555120000|2021-11-10 14:38:40|5939.8|5933.8|5941.2|5935.2|5945.2|5939.2|5938.7|5932.7|60
1636555130000|2021-11-10 14:38:50|5942.1|5936.1|5941.2|5935.2|5943.2|5937.2|5940.6|5934.6|29
1636555140000|2021-11-10 14:39:00|5941.7|5935.7|5944.3|5938.3|5946.3|5940.3|5941.4|5935.4|62
1636555150000|2021-11-10 14:39:10|5944.8|5938.8|5937.1|5931.1|5944.8|5938.8|5937.1|5931.1|11
1636555160000|2021-11-10 14:39:20|5937.2|5931.2|5939.3|5933.3|5939.3|5933.3|5937.2|5931.2|14
1636555170000|2021-11-10 14:39:30|5939.2|5933.2|5933.9|5927.9|5939.2|5933.2|5930.5|5924.5|67
1636555180000|2021-11-10 14:39:40|5934|5928|5934.3|5928.3|5935|5929|5927.4|5921.4|66
1636555190000|2021-11-10 14:39:50|5934.2|5928.2|5932|5926|5934.2|5928.2|5931.6|5925.6|12
1636555200000|2021-11-10 14:40:00|5933.1|5927.1|5935.4|5929.4|5939.4|5933.4|5931|5925|50
1636555210000|2021-11-10 14:40:10|5934.2|5928.2|5933.3|5927.3|5937.3|5931.3|5932.8|5926.8|33
1636555220000|2021-11-10 14:40:20|5933.4|5927.4|5931.7|5925.7|5933.8|5927.8|5930.6|5924.6|37
1636555230000|2021-11-10 14:40:30|5932.9|5926.9|5935|5929|5935|5929|5932.1|5926.1|24
1636555240000|2021-11-10 14:40:40|5935.5|5929.5|5934.4|5928.4|5936.4|5930.4|5933.9|5927.9|6
1636555250000|2021-11-10 14:40:50|5933.9|5927.9|5927.2|5921.2|5934.4|5928.4|5925.7|5919.7|45
1636555260000|2021-11-10 14:41:00|5927.8|5921.8|5928.4|5922.4|5929.8|5923.8|5927.8|5921.8|17
1636555270000|2021-11-10 14:41:10|5928|5922|5929.9|5923.9|5931.4|5925.4|5927.9|5921.9|13
1636555280000|2021-11-10 14:41:20|5929.8|5923.8|5929.4|5923.4|5931.9|5925.9|5929|5923|31
1636555290000|2021-11-10 14:41:30|5928.9|5922.9|5928|5922|5929.4|5923.4|5927.2|5921.2|6
1636555300000|2021-11-10 14:41:40|5927.9|5921.9|5925.5|5919.5|5927.9|5921.9|5924|5918|20
1636555310000|2021-11-10 14:41:50|5925|5919|5925.9|5919.9|5926|5920|5924.9|5918.9|11
1636555320000|2021-11-10 14:42:00|5926.9|5920.9|5929.4|5923.4|5929.9|5923.9|5926.9|5920.9|39
1636555330000|2021-11-10 14:42:10|5928.4|5922.4|5929.4|5923.4|5929.9|5923.9|5928.4|5922.4|24
1636555340000|2021-11-10 14:42:20|5929.8|5923.8|5929.4|5923.4|5929.9|5923.9|5929|5923|6
1636555350000|2021-11-10 14:42:30|5929|5923|5923.8|5917.8|5929|5923|5923.8|5917.8|23
1636555360000|2021-11-10 14:42:40|5922.4|5916.4|5918.8|5912.8|5923.9|5917.9|5918.5|5912.5|57
1636555370000|2021-11-10 14:42:50|5918.4|5912.4|5919.9|5913.9|5920.5|5914.5|5918.4|5912.4|13
1636555380000|2021-11-10 14:43:00|5920|5914|5918.7|5912.7|5922|5916|5918.2|5912.2|31
1636555390000|2021-11-10 14:43:10|5920.8|5914.8|5926.2|5920.2|5926.3|5920.3|5920.8|5914.8|24
1636555400000|2021-11-10 14:43:20|5926.3|5920.3|5928.8|5922.8|5928.8|5922.8|5924.8|5918.8|8
1636555410000|2021-11-10 14:43:30|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|4
1636555420000|2021-11-10 14:43:40|5928.7|5922.7|5929.7|5923.7|5929.8|5923.8|5928.7|5922.7|9
1636555430000|2021-11-10 14:43:50|5929.8|5923.8|5929.6|5923.6|5930.8|5924.8|5929.6|5923.6|16
1636555440000|2021-11-10 14:44:00|5929.1|5923.1|5936.4|5930.4|5938.2|5932.2|5929.1|5923.1|42
1636555450000|2021-11-10 14:44:10|5936.8|5930.8|5935.4|5929.4|5937.3|5931.3|5934.9|5928.9|31
1636555460000|2021-11-10 14:44:20|5936.2|5930.2|5942.5|5936.5|5942.5|5936.5|5930.4|5924.4|113
1636555470000|2021-11-10 14:44:30|5943.4|5937.4|5953.5|5947.5|5954.6|5948.6|5943.4|5937.4|41
1636555480000|2021-11-10 14:44:40|5953.1|5947.1|5953.1|5947.1|5954.1|5948.1|5951.6|5945.6|12
1636555490000|2021-11-10 14:44:50|5953.6|5947.6|5949.6|5943.6|5955.6|5949.6|5949.1|5943.1|19
1636555500000|2021-11-10 14:45:00|5949.1|5943.1|5950.1|5944.1|5955.6|5949.6|5947.1|5941.1|36
1636555510000|2021-11-10 14:45:10|5950|5944|5943.6|5937.6|5950|5944|5943.5|5937.5|42
1636555520000|2021-11-10 14:45:20|5943.1|5937.1|5939.1|5933.1|5943.1|5937.1|5938.6|5932.6|14
1636555530000|2021-11-10 14:45:30|5938.9|5932.9|5933.6|5927.6|5938.9|5932.9|5933.1|5927.1|12
1636555540000|2021-11-10 14:45:40|5933.1|5927.1|5934.1|5928.1|5934.5|5928.5|5931.6|5925.6|10
1636555550000|2021-11-10 14:45:50|5934.6|5928.6|5931.5|5925.5|5935.1|5929.1|5931.4|5925.4|69
1636555560000|2021-11-10 14:46:00|5931.6|5925.6|5924.3|5918.3|5933.5|5927.5|5924.3|5918.3|28
1636555570000|2021-11-10 14:46:10|5923.9|5917.9|5921.2|5915.2|5923.9|5917.9|5919.4|5913.4|42
1636555580000|2021-11-10 14:46:20|5921.3|5915.3|5921.2|5915.2|5921.8|5915.8|5921.2|5915.2|15
1636555590000|2021-11-10 14:46:30|5921.3|5915.3|5918.2|5912.2|5922.7|5916.7|5918.2|5912.2|97
1636555600000|2021-11-10 14:46:40|5918.3|5912.3|5925|5919|5926|5920|5918.3|5912.3|107
1636555610000|2021-11-10 14:46:50|5924.5|5918.5|5929.7|5923.7|5930.2|5924.2|5924.5|5918.5|33
1636555620000|2021-11-10 14:47:00|5930.2|5924.2|5929.8|5923.8|5930.2|5924.2|5928.2|5922.2|14
1636555630000|2021-11-10 14:47:10|5929.3|5923.3|5925.2|5919.2|5929.3|5923.3|5924.6|5918.6|28
1636555640000|2021-11-10 14:47:20|5925.1|5919.1|5921.1|5915.1|5925.1|5919.1|5919.7|5913.7|32
1636555650000|2021-11-10 14:47:30|5920.7|5914.7|5920|5914|5921.1|5915.1|5919.9|5913.9|53
1636555660000|2021-11-10 14:47:40|5920.4|5914.4|5920|5914|5920.6|5914.6|5919.6|5913.6|7
1636555670000|2021-11-10 14:47:50|5920.4|5914.4|5920|5914|5920.6|5914.6|5920|5914|13
1636555680000|2021-11-10 14:48:00|5919.5|5913.5|5925.5|5919.5|5925.5|5919.5|5919.5|5913.5|19
1636555690000|2021-11-10 14:48:10|5925.1|5919.1|5930.6|5924.6|5930.6|5924.6|5924.3|5918.3|16
1636555700000|2021-11-10 14:48:20|5930.1|5924.1|5934.2|5928.2|5934.8|5928.8|5930.1|5924.1|15
1636555710000|2021-11-10 14:48:30|5933.8|5927.8|5930.2|5924.2|5933.8|5927.8|5930.2|5924.2|12
1636555720000|2021-11-10 14:48:40|5931.8|5925.8|5931.1|5925.1|5933.2|5927.2|5930.2|5924.2|10
1636555730000|2021-11-10 14:48:50|5931.2|5925.2|5940.4|5934.4|5940.8|5934.8|5931.2|5925.2|27
1636555740000|2021-11-10 14:49:00|5940.8|5934.8|5946|5940|5946|5940|5940.8|5934.8|53
1636555750000|2021-11-10 14:49:10|5945.9|5939.9|5949.9|5943.9|5950.5|5944.5|5945.9|5939.9|23
1636555760000|2021-11-10 14:49:20|5950|5944|5951|5945|5951.5|5945.5|5949.9|5943.9|31
1636555770000|2021-11-10 14:49:30|5949.8|5943.8|5952.9|5946.9|5953|5947|5949.8|5943.8|24
1636555780000|2021-11-10 14:49:40|5953|5947|5952.9|5946.9|5953.9|5947.9|5952.9|5946.9|18
1636555790000|2021-11-10 14:49:50|5952.8|5946.8|5950.6|5944.6|5957|5951|5950.6|5944.6|33
1636555800000|2021-11-10 14:50:00|5950.5|5944.5|5942|5936|5950.5|5944.5|5940.6|5934.6|38
1636555810000|2021-11-10 14:50:10|5941|5935|5951|5945|5951.4|5945.4|5940|5934|50
1636555820000|2021-11-10 14:50:20|5950.4|5944.4|5944.6|5938.6|5951|5945|5944.6|5938.6|5
1636555830000|2021-11-10 14:50:30|5943.5|5937.5|5947.6|5941.6|5950.5|5944.5|5941.6|5935.6|7
1636555840000|2021-11-10 14:50:40|5948.1|5942.1|5951.1|5945.1|5956.1|5950.1|5948.1|5942.1|24
1636555850000|2021-11-10 14:50:50|5950.1|5944.1|5947.6|5941.6|5950.1|5944.1|5947.6|5941.6|10
1636555860000|2021-11-10 14:51:00|5946.6|5940.6|5949.1|5943.1|5949.1|5943.1|5945.1|5939.1|7
1636555870000|2021-11-10 14:51:10|5948.6|5942.6|5948.1|5942.1|5949.5|5943.5|5947.6|5941.6|10
1636555880000|2021-11-10 14:51:20|5948.6|5942.6|5947.1|5941.1|5948.6|5942.6|5947.1|5941.1|13
1636555890000|2021-11-10 14:51:30|5946.6|5940.6|5949.6|5943.6|5950.1|5944.1|5945.6|5939.6|17
1636555900000|2021-11-10 14:51:40|5947.6|5941.6|5946.6|5940.6|5948.1|5942.1|5946.6|5940.6|9
1636555910000|2021-11-10 14:51:50|5947.1|5941.1|5950.6|5944.6|5950.6|5944.6|5947.1|5941.1|0
1636555920000|2021-11-10 14:52:00|5951.1|5945.1|5947.6|5941.6|5951.1|5945.1|5945.6|5939.6|87
1636555930000|2021-11-10 14:52:10|5948.5|5942.5|5946|5940|5948.5|5942.5|5946|5940|17
1636555940000|2021-11-10 14:52:20|5946.5|5940.5|5952.6|5946.6|5952.6|5946.6|5946|5940|19
1636555950000|2021-11-10 14:52:30|5951.1|5945.1|5952.6|5946.6|5952.6|5946.6|5951.1|5945.1|3
1636555960000|2021-11-10 14:52:40|5951.5|5945.5|5951.4|5945.4|5953.1|5947.1|5950.5|5944.5|28
1636555970000|2021-11-10 14:52:50|5951.1|5945.1|5953|5947|5953.1|5947.1|5951.1|5945.1|34
1636555980000|2021-11-10 14:53:00|5953.1|5947.1|5954|5948|5954|5948|5953.1|5947.1|7
1636555990000|2021-11-10 14:53:10|5960.1|5954.1|5958|5952|5960.6|5954.6|5956.1|5950.1|28
1636556000000|2021-11-10 14:53:20|5958.1|5952.1|5959.6|5953.6|5959.6|5953.6|5958.1|5952.1|4
1636556010000|2021-11-10 14:53:30|5960.1|5954.1|5959.6|5953.6|5960.6|5954.6|5959.1|5953.1|19
1636556020000|2021-11-10 14:53:40|5960.1|5954.1|5955.1|5949.1|5960.1|5954.1|5955.1|5949.1|8
1636556030000|2021-11-10 14:53:50|5954.5|5948.5|5954.6|5948.6|5955.1|5949.1|5953.6|5947.6|10
1636556040000|2021-11-10 14:54:00|5955.1|5949.1|5958.6|5952.6|5958.6|5952.6|5954.1|5948.1|26
1636556050000|2021-11-10 14:54:10|5956.1|5950.1|5954.4|5948.4|5956.6|5950.6|5953.6|5947.6|22
1636556060000|2021-11-10 14:54:20|5953.6|5947.6|5952|5946|5955.1|5949.1|5952|5946|11
1636556070000|2021-11-10 14:54:30|5952.1|5946.1|5951.1|5945.1|5954.1|5948.1|5951.1|5945.1|9
1636556080000|2021-11-10 14:54:40|5952|5946|5953.1|5947.1|5953.1|5947.1|5952|5946|4
1636556090000|2021-11-10 14:54:50|5953|5947|5954.1|5948.1|5954.1|5948.1|5952.6|5946.6|2
1636556100000|2021-11-10 14:55:00|5952.1|5946.1|5951.1|5945.1|5954.1|5948.1|5951.1|5945.1|6
1636556110000|2021-11-10 14:55:10|5950.9|5944.9|5947.8|5941.8|5950.9|5944.9|5947.8|5941.8|65
1636556120000|2021-11-10 14:55:20|5946.8|5940.8|5942|5936|5947.4|5941.4|5941.9|5935.9|58
1636556130000|2021-11-10 14:55:30|5942.1|5936.1|5942|5936|5943|5937|5941.9|5935.9|10
1636556140000|2021-11-10 14:55:40|5941.9|5935.9|5945|5939|5945|5939|5941.9|5935.9|24
1636556150000|2021-11-10 14:55:50|5945.1|5939.1|5946.6|5940.6|5946.6|5940.6|5945.1|5939.1|16
1636556160000|2021-11-10 14:56:00|5946.5|5940.5|5947.6|5941.6|5949|5943|5945.1|5939.1|38
1636556170000|2021-11-10 14:56:10|5947.5|5941.5|5946.4|5940.4|5948.6|5942.6|5946|5940|6
1636556180000|2021-11-10 14:56:20|5946|5940|5946.9|5940.9|5947|5941|5945|5939|7
1636556190000|2021-11-10 14:56:30|5947|5941|5947|5941|5948|5942|5947|5941|25
1636556200000|2021-11-10 14:56:40|5947.5|5941.5|5947|5941|5948.1|5942.1|5947|5941|14
1636556210000|2021-11-10 14:56:50|5946.9|5940.9|5947.6|5941.6|5947.6|5941.6|5946.6|5940.6|8
1636556220000|2021-11-10 14:57:00|5948|5942|5950|5944|5950.7|5944.7|5948|5942|9
1636556230000|2021-11-10 14:57:10|5949.6|5943.6|5947.2|5941.2|5951.5|5945.5|5947.1|5941.1|46
1636556240000|2021-11-10 14:57:20|5948.2|5942.2|5949.6|5943.6|5949.6|5943.6|5948.2|5942.2|2
1636556250000|2021-11-10 14:57:30|5949.2|5943.2|5949.2|5943.2|5951.3|5945.3|5948.7|5942.7|18
1636556260000|2021-11-10 14:57:40|5949.3|5943.3|5947.2|5941.2|5950.2|5944.2|5947.2|5941.2|5
1636556270000|2021-11-10 14:57:50|5946.7|5940.7|5950.2|5944.2|5950.2|5944.2|5946.7|5940.7|3
1636556280000|2021-11-10 14:58:00|5949.2|5943.2|5951.3|5945.3|5952.2|5946.2|5948.2|5942.2|12
1636556290000|2021-11-10 14:58:10|5951.7|5945.7|5953.8|5947.8|5953.8|5947.8|5951.3|5945.3|12
1636556300000|2021-11-10 14:58:20|5954.8|5948.8|5958.2|5952.2|5959.4|5953.4|5954.8|5948.8|52
1636556310000|2021-11-10 14:58:30|5958.3|5952.3|5957.4|5951.4|5959|5953|5956.4|5950.4|12
1636556320000|2021-11-10 14:58:40|5956.4|5950.4|5957|5951|5957|5951|5956.4|5950.4|5
1636556330000|2021-11-10 14:58:50|5957.5|5951.5|5955.4|5949.4|5957.5|5951.5|5953.4|5947.4|9
1636556340000|2021-11-10 14:59:00|5956.6|5950.6|5953|5947|5958|5952|5952.9|5946.9|18
1636556350000|2021-11-10 14:59:10|5953.5|5947.5|5951.4|5945.4|5955|5949|5951.4|5945.4|16
1636556360000|2021-11-10 14:59:20|5951.3|5945.3|5948.9|5942.9|5951.3|5945.3|5948.4|5942.4|6
1636556370000|2021-11-10 14:59:30|5949|5943|5949.4|5943.4|5949.9|5943.9|5949|5943|5
1636556380000|2021-11-10 14:59:40|5949.5|5943.5|5949.4|5943.4|5949.5|5943.5|5949.4|5943.4|3
1636556390000|2021-11-10 14:59:50|5948.4|5942.4|5943.4|5937.4|5948.4|5942.4|5942.4|5936.4|9
1636556400000|2021-11-10 15:00:00|5943.6|5937.6|5941.9|5935.9|5944.4|5938.4|5941.9|5935.9|17
1636556410000|2021-11-10 15:00:10|5941.8|5935.8|5945|5939|5945.8|5939.8|5941.8|5935.8|15
1636556420000|2021-11-10 15:00:20|5942.9|5936.9|5942.4|5936.4|5942.9|5936.9|5941.8|5935.8|12
1636556430000|2021-11-10 15:00:30|5943|5937|5947.9|5941.9|5947.9|5941.9|5943|5937|15
1636556440000|2021-11-10 15:00:40|5947.4|5941.4|5946.4|5940.4|5947.4|5941.4|5946.4|5940.4|3
1636556450000|2021-11-10 15:00:50|5944.4|5938.4|5947.4|5941.4|5947.9|5941.9|5944.4|5938.4|8
1636556460000|2021-11-10 15:01:00|5948.4|5942.4|5947.9|5941.9|5949.4|5943.4|5947.9|5941.9|18
1636556470000|2021-11-10 15:01:10|5947.5|5941.5|5942.9|5936.9|5949.4|5943.4|5942.9|5936.9|8
1636556480000|2021-11-10 15:01:20|5943|5937|5942.9|5936.9|5944.9|5938.9|5942.9|5936.9|5
1636556490000|2021-11-10 15:01:30|5943.4|5937.4|5942.2|5936.2|5943.4|5937.4|5942.2|5936.2|29
1636556500000|2021-11-10 15:01:40|5942.3|5936.3|5940.6|5934.6|5942.9|5936.9|5940.5|5934.5|181
1636556510000|2021-11-10 15:01:50|5939.5|5933.5|5938.6|5932.6|5939.5|5933.5|5937|5931|36
1636556520000|2021-11-10 15:02:00|5940|5934|5940.5|5934.5|5940.5|5934.5|5939|5933|19
1636556530000|2021-11-10 15:02:10|5939.6|5933.6|5939.1|5933.1|5940|5934|5938.9|5932.9|6
1636556540000|2021-11-10 15:02:20|5939|5933|5939.6|5933.6|5940|5934|5939|5933|2
1636556550000|2021-11-10 15:02:30|5939.5|5933.5|5937.5|5931.5|5939.5|5933.5|5937.5|5931.5|3
1636556560000|2021-11-10 15:02:40|5938.1|5932.1|5937.5|5931.5|5939.6|5933.6|5937.5|5931.5|12
1636556570000|2021-11-10 15:02:50|5937|5931|5934.8|5928.8|5937|5931|5934.8|5928.8|13
1636556580000|2021-11-10 15:03:00|5935.1|5929.1|5932.4|5926.4|5935.4|5929.4|5931.9|5925.9|35
1636556590000|2021-11-10 15:03:10|5932.5|5926.5|5933.3|5927.3|5933.3|5927.3|5932.4|5926.4|5
1636556600000|2021-11-10 15:03:20|5932.9|5926.9|5929.8|5923.8|5932.9|5926.9|5929.3|5923.3|19
1636556610000|2021-11-10 15:03:30|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5928.9|5922.9|6
1636556620000|2021-11-10 15:03:40|5929.4|5923.4|5931.4|5925.4|5931.8|5925.8|5929.4|5923.4|17
1636556630000|2021-11-10 15:03:50|5931.3|5925.3|5929.3|5923.3|5931.4|5925.4|5929.3|5923.3|118
1636556640000|2021-11-10 15:04:00|5929.7|5923.7|5937.2|5931.2|5937.2|5931.2|5929.7|5923.7|76
1636556650000|2021-11-10 15:04:10|5936.7|5930.7|5937.7|5931.7|5937.7|5931.7|5936.7|5930.7|7
1636556660000|2021-11-10 15:04:20|5938.6|5932.6|5939.7|5933.7|5941.2|5935.2|5938.2|5932.2|44
1636556670000|2021-11-10 15:04:30|5939.2|5933.2|5941.8|5935.8|5943.7|5937.7|5939.2|5933.2|17
1636556680000|2021-11-10 15:04:40|5941.9|5935.9|5942.7|5936.7|5943.3|5937.3|5941.9|5935.9|44
1636556690000|2021-11-10 15:04:50|5943.5|5937.5|5943.7|5937.7|5944.2|5938.2|5943.5|5937.5|4
1636556700000|2021-11-10 15:05:00|5944.2|5938.2|5943.7|5937.7|5944.2|5938.2|5940.7|5934.7|12
1636556710000|2021-11-10 15:05:10|5944.2|5938.2|5946.7|5940.7|5946.7|5940.7|5944.2|5938.2|4
1636556720000|2021-11-10 15:05:20|5947.2|5941.2|5946.7|5940.7|5947.2|5941.2|5946.6|5940.6|6
1636556730000|2021-11-10 15:05:30|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|6
1636556740000|2021-11-10 15:05:40|5946.1|5940.1|5946.7|5940.7|5947.2|5941.2|5945.2|5939.2|9
1636556750000|2021-11-10 15:05:50|5947.1|5941.1|5947.2|5941.2|5947.7|5941.7|5946.7|5940.7|5
1636556760000|2021-11-10 15:06:00|5948.2|5942.2|5948.7|5942.7|5951.7|5945.7|5947.2|5941.2|21
1636556770000|2021-11-10 15:06:10|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5948.1|5942.1|6
1636556780000|2021-11-10 15:06:20|5950.1|5944.1|5949.2|5943.2|5950.1|5944.1|5949.2|5943.2|0
1636556790000|2021-11-10 15:06:30|5950.2|5944.2|5948.2|5942.2|5951.7|5945.7|5948.2|5942.2|16
1636556800000|2021-11-10 15:06:40|5949.7|5943.7|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|2
1636556810000|2021-11-10 15:06:50|5949.6|5943.6|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|4
1636556820000|2021-11-10 15:07:00|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|3
1636556830000|2021-11-10 15:07:10|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|11
1636556840000|2021-11-10 15:07:20|5952.7|5946.7|5954.7|5948.7|5955.7|5949.7|5952.7|5946.7|13
1636556850000|2021-11-10 15:07:30|5955.7|5949.7|5956.2|5950.2|5956.7|5950.7|5955.7|5949.7|12
1636556860000|2021-11-10 15:07:40|5954.7|5948.7|5952.2|5946.2|5954.7|5948.7|5952.2|5946.2|6
1636556870000|2021-11-10 15:07:50|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5952.8|5946.8|8
1636556880000|2021-11-10 15:08:00|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|5
1636556890000|2021-11-10 15:08:10|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.6|5947.6|5
1636556900000|2021-11-10 15:08:20|5953.2|5947.2|5951.7|5945.7|5953.2|5947.2|5951.7|5945.7|4
1636556910000|2021-11-10 15:08:30|5952.1|5946.1|5954.2|5948.2|5954.2|5948.2|5952.1|5946.1|12
1636556920000|2021-11-10 15:08:40|5953.7|5947.7|5954.7|5948.7|5954.7|5948.7|5953.7|5947.7|0
1636556930000|2021-11-10 15:08:50|5954.2|5948.2|5953.2|5947.2|5954.2|5948.2|5952.2|5946.2|4
1636556940000|2021-11-10 15:09:00|5952.7|5946.7|5954.2|5948.2|5954.7|5948.7|5952.7|5946.7|7
1636556950000|2021-11-10 15:09:10|5954.7|5948.7|5947.2|5941.2|5954.7|5948.7|5947.2|5941.2|30
1636556960000|2021-11-10 15:09:20|||||||||4
1636556970000|2021-11-10 15:09:30|5947.3|5941.3|5948.7|5942.7|5949.7|5943.7|5947.3|5941.3|15
1636556980000|2021-11-10 15:09:40|5948.2|5942.2|5946.7|5940.7|5948.7|5942.7|5946.7|5940.7|19
1636556990000|2021-11-10 15:09:50|5946.2|5940.2|5944.6|5938.6|5946.2|5940.2|5943.7|5937.7|26
1636557000000|2021-11-10 15:10:00|5943.5|5937.5|5936.1|5930.1|5943.5|5937.5|5935|5929|33
1636557010000|2021-11-10 15:10:10|5936|5930|5932.5|5926.5|5936.4|5930.4|5932.5|5926.5|34
1636557020000|2021-11-10 15:10:20|5932.9|5926.9|5930.5|5924.5|5932.9|5926.9|5927.5|5921.5|7
1636557030000|2021-11-10 15:10:30|5929.5|5923.5|5930.8|5924.8|5932.2|5926.2|5928.5|5922.5|174
1636557040000|2021-11-10 15:10:40|5930.3|5924.3|5930.7|5924.7|5931.2|5925.2|5926.7|5920.7|40
1636557050000|2021-11-10 15:10:50|5930.5|5924.5|5928.1|5922.1|5930.5|5924.5|5927.6|5921.6|136
1636557060000|2021-11-10 15:11:00|5928.6|5922.6|5930.1|5924.1|5931|5925|5928.1|5922.1|8
1636557070000|2021-11-10 15:11:10|5930.2|5924.2|5932.5|5926.5|5932.5|5926.5|5930|5924|7
1636557080000|2021-11-10 15:11:20|5932.9|5926.9|5929.5|5923.5|5932.9|5926.9|5929|5923|11
1636557090000|2021-11-10 15:11:30|5930|5924|5930.1|5924.1|5930.5|5924.5|5929.5|5923.5|20
1636557100000|2021-11-10 15:11:40|5930.5|5924.5|5929|5923|5930.5|5924.5|5929|5923|5
1636557110000|2021-11-10 15:11:50|5929.5|5923.5|5927.5|5921.5|5930.5|5924.5|5927.1|5921.1|20
1636557120000|2021-11-10 15:12:00|5927.1|5921.1|5924.5|5918.5|5927.1|5921.1|5924|5918|32
1636557130000|2021-11-10 15:12:10|5924.4|5918.4|5923.9|5917.9|5924.5|5918.5|5922.9|5916.9|4
1636557140000|2021-11-10 15:12:20|5922.9|5916.9|5923|5917|5923|5917|5922.4|5916.4|38
1636557150000|2021-11-10 15:12:30|5923.1|5917.1|5924.5|5918.5|5924.8|5918.8|5922.9|5916.9|14
1636557160000|2021-11-10 15:12:40|5924.4|5918.4|5922.9|5916.9|5924.4|5918.4|5922.4|5916.4|4
1636557170000|2021-11-10 15:12:50|5922.8|5916.8|5919|5913|5922.8|5916.8|5918.4|5912.4|20
1636557180000|2021-11-10 15:13:00|5918.9|5912.9|5913.9|5907.9|5918.9|5912.9|5912.1|5906.1|34
1636557190000|2021-11-10 15:13:10|5916.3|5910.3|5916.2|5910.2|5916.3|5910.3|5915.3|5909.3|17
1636557200000|2021-11-10 15:13:20|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|4
1636557210000|2021-11-10 15:13:30|5915.5|5909.5|5910.6|5904.6|5915.5|5909.5|5910|5904|269
1636557220000|2021-11-10 15:13:40|5911.1|5905.1|5909.1|5903.1|5911.7|5905.7|5909.1|5903.1|297
1636557230000|2021-11-10 15:13:50|5909|5903|5906.5|5900.5|5909|5903|5906.5|5900.5|10
1636557240000|2021-11-10 15:14:00|5906|5900|5913.5|5907.5|5913.5|5907.5|5906|5900|44
1636557250000|2021-11-10 15:14:10|5913.1|5907.1|5912.4|5906.4|5914.6|5908.6|5912.4|5906.4|115
1636557260000|2021-11-10 15:14:20|5911.4|5905.4|5911.1|5905.1|5912.6|5906.6|5911.1|5905.1|202
1636557270000|2021-11-10 15:14:30|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|13
1636557280000|2021-11-10 15:14:40|5914.6|5908.6|5918.1|5912.1|5919.7|5913.7|5914.1|5908.1|69
1636557290000|2021-11-10 15:14:50|5918.5|5912.5|5916.1|5910.1|5918.5|5912.5|5916.1|5910.1|8
1636557300000|2021-11-10 15:15:00|5915.9|5909.9|5917|5911|5917.1|5911.1|5913.1|5907.1|22
1636557310000|2021-11-10 15:15:10|5917.6|5911.6|5919.7|5913.7|5920.2|5914.2|5916.6|5910.6|13
1636557320000|2021-11-10 15:15:20|5919.6|5913.6|5915.3|5909.3|5919.6|5913.6|5915.3|5909.3|14
1636557330000|2021-11-10 15:15:30|5914.7|5908.7|5915.1|5909.1|5915.1|5909.1|5914.7|5908.7|113
1636557340000|2021-11-10 15:15:40|5914.6|5908.6|5915.7|5909.7|5916.1|5910.1|5914.6|5908.6|19
1636557350000|2021-11-10 15:15:50|5915.6|5909.6|5918.1|5912.1|5918.1|5912.1|5915.6|5909.6|8
1636557360000|2021-11-10 15:16:00|5918.6|5912.6|5919.7|5913.7|5919.7|5913.7|5918.6|5912.6|1
1636557370000|2021-11-10 15:16:10|5919.6|5913.6|5920.2|5914.2|5920.2|5914.2|5918.6|5912.6|56
1636557380000|2021-11-10 15:16:20|5918.6|5912.6|5917.1|5911.1|5919.6|5913.6|5917.1|5911.1|23
1636557390000|2021-11-10 15:16:30|5918.1|5912.1|5919.7|5913.7|5919.7|5913.7|5917.2|5911.2|3
1636557400000|2021-11-10 15:16:40|5920.1|5914.1|5918.1|5912.1|5920.2|5914.2|5918.1|5912.1|3
1636557410000|2021-11-10 15:16:50|5918|5912|5917.1|5911.1|5918|5912|5916.6|5910.6|6
1636557420000|2021-11-10 15:17:00|5916.7|5910.7|5910.2|5904.2|5917.1|5911.1|5910.2|5904.2|14
1636557430000|2021-11-10 15:17:10|5910.7|5904.7|5911.6|5905.6|5911.6|5905.6|5910.1|5904.1|4
1636557440000|2021-11-10 15:17:20|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|2
1636557450000|2021-11-10 15:17:30|5911.5|5905.5|5914.2|5908.2|5916.2|5910.2|5911.1|5905.1|13
1636557460000|2021-11-10 15:17:40|5914.6|5908.6|5917.3|5911.3|5917.7|5911.7|5913.1|5907.1|21
1636557470000|2021-11-10 15:17:50|5918.6|5912.6|5918.1|5912.1|5919.1|5913.1|5918.1|5912.1|3
1636557480000|2021-11-10 15:18:00|5918.6|5912.6|5918.1|5912.1|5919.1|5913.1|5916.6|5910.6|10
1636557490000|2021-11-10 15:18:10|5918|5912|5917.1|5911.1|5918|5912|5917.1|5911.1|4
1636557500000|2021-11-10 15:18:20|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5915.1|5909.1|5
1636557510000|2021-11-10 15:18:30|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.1|5909.1|0
1636557520000|2021-11-10 15:18:40|5915.5|5909.5|5915.1|5909.1|5915.5|5909.5|5915.1|5909.1|8
1636557530000|2021-11-10 15:18:50|5916.1|5910.1|5915.6|5909.6|5916.6|5910.6|5915.1|5909.1|9
1636557540000|2021-11-10 15:19:00|5916.1|5910.1|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|5
1636557550000|2021-11-10 15:19:10|5917.1|5911.1|5916.1|5910.1|5917.1|5911.1|5915.7|5909.7|15
1636557560000|2021-11-10 15:19:20|5916.6|5910.6|5918.1|5912.1|5919.1|5913.1|5916.6|5910.6|4
1636557570000|2021-11-10 15:19:30|5917.9|5911.9|5917.1|5911.1|5917.9|5911.9|5917.1|5911.1|2
1636557580000|2021-11-10 15:19:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1636557590000|2021-11-10 15:19:50|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|8
1636557600000|2021-11-10 15:20:00|5916|5910|5918.7|5912.7|5919.2|5913.2|5915.1|5909.1|15
1636557610000|2021-11-10 15:20:10|5919.1|5913.1|5922.1|5916.1|5922.1|5916.1|5918.7|5912.7|26
1636557620000|2021-11-10 15:20:20|5921.6|5915.6|5919.2|5913.2|5922.1|5916.1|5919.1|5913.1|14
1636557630000|2021-11-10 15:20:30|5919.7|5913.7|5922.6|5916.6|5922.6|5916.6|5919.7|5913.7|4
1636557640000|2021-11-10 15:20:40|5922.5|5916.5|5922.6|5916.6|5923.1|5917.1|5921.1|5915.1|11
1636557650000|2021-11-10 15:20:50|5922.7|5916.7|5924.1|5918.1|5924.6|5918.6|5922.6|5916.6|23
1636557660000|2021-11-10 15:21:00|5924|5918|5922.7|5916.7|5924|5918|5921.7|5915.7|12
1636557670000|2021-11-10 15:21:10|5923.1|5917.1|5922.1|5916.1|5923.2|5917.2|5922.1|5916.1|9
1636557680000|2021-11-10 15:21:20|||||||||4
1636557690000|2021-11-10 15:21:30|5922|5916|5920.6|5914.6|5922.1|5916.1|5920.6|5914.6|0
1636557700000|2021-11-10 15:21:40|5921|5915|5925.1|5919.1|5925.6|5919.6|5921|5915|11
1636557710000|2021-11-10 15:21:50|5924.7|5918.7|5926.1|5920.1|5926.1|5920.1|5924.7|5918.7|4
1636557720000|2021-11-10 15:22:00|5925.3|5919.3|5931.1|5925.1|5932.1|5926.1|5925.3|5919.3|16
1636557730000|2021-11-10 15:22:10|5929.1|5923.1|5930.1|5924.1|5930.3|5924.3|5929.1|5923.1|7
1636557740000|2021-11-10 15:22:20|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|4
1636557750000|2021-11-10 15:22:30|5928.5|5922.5|5926.1|5920.1|5928.5|5922.5|5926.1|5920.1|16
1636557760000|2021-11-10 15:22:40|5926.6|5920.6|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|144
1636557770000|2021-11-10 15:22:50|5926.7|5920.7|5924.1|5918.1|5926.7|5920.7|5924.1|5918.1|70
1636557780000|2021-11-10 15:23:00|5924.6|5918.6|5923.1|5917.1|5925.1|5919.1|5923.1|5917.1|79
1636557790000|2021-11-10 15:23:10|5922.7|5916.7|5920.5|5914.5|5922.7|5916.7|5920.1|5914.1|8
1636557800000|2021-11-10 15:23:20|5919.7|5913.7|5919.1|5913.1|5920.1|5914.1|5919.1|5913.1|3
1636557810000|2021-11-10 15:23:30|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|7
1636557820000|2021-11-10 15:23:40|||||||||1
1636557830000|2021-11-10 15:23:50|5919.6|5913.6|5921.1|5915.1|5921.6|5915.6|5917.1|5911.1|18
1636557840000|2021-11-10 15:24:00|5920.1|5914.1|5920.6|5914.6|5921|5915|5918.1|5912.1|13
1636557850000|2021-11-10 15:24:10|5921.1|5915.1|5919.1|5913.1|5921.1|5915.1|5918.2|5912.2|3
1636557860000|2021-11-10 15:24:20|5919.6|5913.6|5921.7|5915.7|5921.7|5915.7|5919.1|5913.1|5
1636557870000|2021-11-10 15:24:30|5921.2|5915.2|5918.6|5912.6|5921.9|5915.9|5918.6|5912.6|10
1636557880000|2021-11-10 15:24:40|5918.8|5912.8|5918.1|5912.1|5920.2|5914.2|5918.1|5912.1|7
1636557890000|2021-11-10 15:24:50|5916.7|5910.7|5913.9|5907.9|5916.7|5910.7|5913.9|5907.9|9
1636557900000|2021-11-10 15:25:00|5913.1|5907.1|5912.6|5906.6|5913.6|5907.6|5911.7|5905.7|8
1636557910000|2021-11-10 15:25:10|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|10
1636557920000|2021-11-10 15:25:20|5912|5906|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|2
1636557930000|2021-11-10 15:25:30|5912.2|5906.2|5913.6|5907.6|5913.6|5907.6|5912.1|5906.1|5
1636557940000|2021-11-10 15:25:40|5913.7|5907.7|5915.6|5909.6|5916.6|5910.6|5913.6|5907.6|5
1636557950000|2021-11-10 15:25:50|5916.5|5910.5|5916.7|5910.7|5918.1|5912.1|5916.5|5910.5|6
1636557960000|2021-11-10 15:26:00|5916.1|5910.1|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|8
1636557970000|2021-11-10 15:26:10|5918|5912|5922.1|5916.1|5922.1|5916.1|5917.6|5911.6|9
1636557980000|2021-11-10 15:26:20|5921.7|5915.7|5920.1|5914.1|5922.1|5916.1|5920.1|5914.1|4
1636557990000|2021-11-10 15:26:30|5922.1|5916.1|5921.6|5915.6|5922.1|5916.1|5919.6|5913.6|13
1636558000000|2021-11-10 15:26:40|5921.2|5915.2|5922.2|5916.2|5923.1|5917.1|5920.2|5914.2|3
1636558010000|2021-11-10 15:26:50|5922.5|5916.5|5923.1|5917.1|5923.6|5917.6|5921.1|5915.1|3
1636558020000|2021-11-10 15:27:00|5921.8|5915.8|5922.1|5916.1|5922.1|5916.1|5921.2|5915.2|11
1636558030000|2021-11-10 15:27:10|5922|5916|5920.5|5914.5|5922|5916|5920.5|5914.5|5
1636558050000|2021-11-10 15:27:30|||||||||12
1636558060000|2021-11-10 15:27:40|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|2
1636558070000|2021-11-10 15:27:50|5921.5|5915.5|5920.1|5914.1|5921.5|5915.5|5920.1|5914.1|5
1636558080000|2021-11-10 15:28:00|5920|5914|5918.2|5912.2|5920|5914|5917.1|5911.1|7
1636558090000|2021-11-10 15:28:10|5918.5|5912.5|5918.2|5912.2|5918.7|5912.7|5918.1|5912.1|2
1636558100000|2021-11-10 15:28:20|5918.3|5912.3|5918.1|5912.1|5918.7|5912.7|5918.1|5912.1|10
1636558110000|2021-11-10 15:28:30|||||||||4
1636558120000|2021-11-10 15:28:40|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|2
1636558130000|2021-11-10 15:28:50|5917.7|5911.7|5916.6|5910.6|5917.7|5911.7|5915.1|5909.1|8
1636558140000|2021-11-10 15:29:00|5916.1|5910.1|5925.2|5919.2|5925.7|5919.7|5914.1|5908.1|71
1636558150000|2021-11-10 15:29:10|5926.1|5920.1|5930.6|5924.6|5933.1|5927.1|5926.1|5920.1|43
1636558160000|2021-11-10 15:29:20|5930.7|5924.7|5931.1|5925.1|5932.6|5926.6|5929.6|5923.6|18
1636558170000|2021-11-10 15:29:30|5929.6|5923.6|5929.6|5923.6|5931.1|5925.1|5929|5923|11
1636558180000|2021-11-10 15:29:40|5929.5|5923.5|5928.1|5922.1|5929.5|5923.5|5927.5|5921.5|6
1636558190000|2021-11-10 15:29:50|5928|5922|5927.1|5921.1|5928.1|5922.1|5927.1|5921.1|13
1636558200000|2021-11-10 15:30:00|5927.4|5921.4|5922.7|5916.7|5927.5|5921.5|5922.6|5916.6|21
1636558210000|2021-11-10 15:30:10|5923.2|5917.2|5922.5|5916.5|5923.2|5917.2|5922.5|5916.5|4
1636558220000|2021-11-10 15:30:20|5922.1|5916.1|5922.3|5916.3|5925.1|5919.1|5921.6|5915.6|19
1636558230000|2021-11-10 15:30:30|5924.1|5918.1|5925.7|5919.7|5926.2|5920.2|5924.1|5918.1|13
1636558240000|2021-11-10 15:30:40|5925.8|5919.8|5926.7|5920.7|5927.1|5921.1|5925.7|5919.7|11
1636558250000|2021-11-10 15:30:50|5926.8|5920.8|5931.7|5925.7|5931.7|5925.7|5926.1|5920.1|15
1636558260000|2021-11-10 15:31:00|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5929.7|5923.7|3
1636558270000|2021-11-10 15:31:10|5931.6|5925.6|5938.1|5932.1|5938.5|5932.5|5931.6|5925.6|11
1636558280000|2021-11-10 15:31:20|5938.2|5932.2|5936.7|5930.7|5939.7|5933.7|5936.7|5930.7|25
1636558290000|2021-11-10 15:31:30|5938.8|5932.8|5938.1|5932.1|5939.7|5933.7|5935.7|5929.7|16
1636558300000|2021-11-10 15:31:40|5938.6|5932.6|5937.1|5931.1|5939.1|5933.1|5936.5|5930.5|12
1636558310000|2021-11-10 15:31:50|5937|5931|5936.5|5930.5|5937.1|5931.1|5936|5930|36
1636558320000|2021-11-10 15:32:00|5936.4|5930.4|5939.7|5933.7|5939.7|5933.7|5936|5930|32
1636558330000|2021-11-10 15:32:10|5940.1|5934.1|5942.1|5936.1|5943.1|5937.1|5940.1|5934.1|15
1636558340000|2021-11-10 15:32:20|5943|5937|5945.1|5939.1|5946.1|5940.1|5943|5937|18
1636558350000|2021-11-10 15:32:30|5945|5939|5944.5|5938.5|5946|5940|5944.5|5938.5|9
1636558360000|2021-11-10 15:32:40|5945.1|5939.1|5947.6|5941.6|5947.6|5941.6|5945.1|5939.1|9
1636558370000|2021-11-10 15:32:50|5949.7|5943.7|5951|5945|5951|5945|5949.7|5943.7|29
1636558380000|2021-11-10 15:33:00|5951.1|5945.1|5949.6|5943.6|5951.2|5945.2|5946.1|5940.1|67
1636558390000|2021-11-10 15:33:10|5949.1|5943.1|5951.7|5945.7|5951.7|5945.7|5949.1|5943.1|13
1636558400000|2021-11-10 15:33:20|5951.2|5945.2|5948.1|5942.1|5952.2|5946.2|5947.6|5941.6|30
1636558410000|2021-11-10 15:33:30|5948.2|5942.2|5948.7|5942.7|5949.7|5943.7|5947.2|5941.2|11
1636558420000|2021-11-10 15:33:40|5948.2|5942.2|5951.7|5945.7|5951.7|5945.7|5947.6|5941.6|23
1636558430000|2021-11-10 15:33:50|5951.8|5945.8|5952.2|5946.2|5952.2|5946.2|5951.8|5945.8|11
1636558440000|2021-11-10 15:34:00|5951.6|5945.6|5948.6|5942.6|5951.6|5945.6|5948.1|5942.1|27
1636558450000|2021-11-10 15:34:10|5949.1|5943.1|5951.1|5945.1|5951.1|5945.1|5949.1|5943.1|9
1636558460000|2021-11-10 15:34:20|5951.2|5945.2|5951.2|5945.2|5951.7|5945.7|5951.1|5945.1|7
1636558470000|2021-11-10 15:34:30|5951.1|5945.1|5950.2|5944.2|5951.2|5945.2|5948.2|5942.2|3
1636558480000|2021-11-10 15:34:40|5950.1|5944.1|5948.1|5942.1|5950.1|5944.1|5947.1|5941.1|9
1636558490000|2021-11-10 15:34:50|5947.6|5941.6|5946.7|5940.7|5948.1|5942.1|5946.6|5940.6|4
1636558500000|2021-11-10 15:35:00|5946.6|5940.6|5947.2|5941.2|5947.2|5941.2|5946.6|5940.6|12
1636558510000|2021-11-10 15:35:10|5946.6|5940.6|5944.1|5938.1|5946.7|5940.7|5944.1|5938.1|27
1636558520000|2021-11-10 15:35:20|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5942.1|5936.1|15
1636558530000|2021-11-10 15:35:30|5943.6|5937.6|5944.2|5938.2|5944.7|5938.7|5943.6|5937.6|19
1636558540000|2021-11-10 15:35:40|5944.1|5938.1|5942.1|5936.1|5944.1|5938.1|5941.7|5935.7|6
1636558550000|2021-11-10 15:35:50|5941.7|5935.7|5942.1|5936.1|5942.1|5936.1|5940.5|5934.5|10
1636558560000|2021-11-10 15:36:00|5941.6|5935.6|5943.1|5937.1|5943.5|5937.5|5941.6|5935.6|8
1636558570000|2021-11-10 15:36:10|5942.7|5936.7|5943.1|5937.1|5943.5|5937.5|5942.1|5936.1|7
1636558580000|2021-11-10 15:36:20|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5942.7|5936.7|2
1636558590000|2021-11-10 15:36:30|5943.2|5937.2|5944.7|5938.7|5944.7|5938.7|5942.7|5936.7|7
1636558600000|2021-11-10 15:36:40|5945.2|5939.2|5946.6|5940.6|5946.7|5940.7|5945.2|5939.2|14
1636558610000|2021-11-10 15:36:50|5946.2|5940.2|5945.1|5939.1|5946.2|5940.2|5944.3|5938.3|14
1636558620000|2021-11-10 15:37:00|5943.1|5937.1|5942.1|5936.1|5944.7|5938.7|5942.1|5936.1|9
1636558630000|2021-11-10 15:37:10|5942.2|5936.2|5940.1|5934.1|5942.6|5936.6|5940.1|5934.1|11
1636558640000|2021-11-10 15:37:20|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|4
1636558650000|2021-11-10 15:37:30|5939.7|5933.7|5939.6|5933.6|5939.7|5933.7|5939.1|5933.1|7
1636558660000|2021-11-10 15:37:40|5938.5|5932.5|5937.1|5931.1|5938.5|5932.5|5936.5|5930.5|28
1636558670000|2021-11-10 15:37:50|5937.2|5931.2|5937.1|5931.1|5939.1|5933.1|5937.1|5931.1|10
1636558680000|2021-11-10 15:38:00|5936.5|5930.5|5939.1|5933.1|5939.8|5933.8|5936.5|5930.5|8
1636558690000|2021-11-10 15:38:10|5936.6|5930.6|5933.1|5927.1|5936.6|5930.6|5933.1|5927.1|31
1636558700000|2021-11-10 15:38:20|5932.7|5926.7|5932.1|5926.1|5933.2|5927.2|5932.1|5926.1|8
1636558710000|2021-11-10 15:38:30|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|3
1636558720000|2021-11-10 15:38:40|5933.2|5927.2|5933.1|5927.1|5934.8|5928.8|5933.1|5927.1|12
1636558730000|2021-11-10 15:38:50|5933.2|5927.2|5932.6|5926.6|5934.6|5928.6|5932.6|5926.6|8
1636558740000|2021-11-10 15:39:00|5933.1|5927.1|5933.1|5927.1|5934.1|5928.1|5932.6|5926.6|11
1636558750000|2021-11-10 15:39:10|5933.2|5927.2|5935.2|5929.2|5935.2|5929.2|5933.2|5927.2|8
1636558760000|2021-11-10 15:39:20|5937.6|5931.6|5936.6|5930.6|5937.7|5931.7|5935.1|5929.1|10
1636558770000|2021-11-10 15:39:30|5936.1|5930.1|5937.1|5931.1|5938.6|5932.6|5936.1|5930.1|15
1636558780000|2021-11-10 15:39:40|5937.2|5931.2|5936.6|5930.6|5937.6|5931.6|5936.6|5930.6|1
1636558790000|2021-11-10 15:39:50|5936.7|5930.7|5938.1|5932.1|5938.6|5932.6|5936.7|5930.7|7
1636558800000|2021-11-10 15:40:00|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5935.6|5929.6|16
1636558810000|2021-11-10 15:40:10|5936.1|5930.1|5934.6|5928.6|5936.1|5930.1|5933.6|5927.6|3
1636558820000|2021-11-10 15:40:20|||||||||4
1636558830000|2021-11-10 15:40:30|5934.2|5928.2|5935.7|5929.7|5935.7|5929.7|5934.2|5928.2|13
1636558840000|2021-11-10 15:40:40|5935.8|5929.8|5935.1|5929.1|5936.2|5930.2|5935.1|5929.1|2
1636558850000|2021-11-10 15:40:50|5935.2|5929.2|5933.1|5927.1|5935.6|5929.6|5932.1|5926.1|6
1636558860000|2021-11-10 15:41:00|5932.6|5926.6|5933.1|5927.1|5934.6|5928.6|5932.6|5926.6|17
1636558870000|2021-11-10 15:41:10|5933|5927|5927.1|5921.1|5933.1|5927.1|5927.1|5921.1|18
1636558880000|2021-11-10 15:41:20|5927.6|5921.6|5926.1|5920.1|5928.1|5922.1|5926.1|5920.1|7
1636558890000|2021-11-10 15:41:30|5925.1|5919.1|5925.1|5919.1|5925.7|5919.7|5924.6|5918.6|12
1636558900000|2021-11-10 15:41:40|5924.9|5918.9|5924.6|5918.6|5925.1|5919.1|5923.7|5917.7|13
1636558920000|2021-11-10 15:42:00|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5923.6|5917.6|19
1636558930000|2021-11-10 15:42:10|5924.6|5918.6|5924.1|5918.1|5925.2|5919.2|5923.5|5917.5|34
1636558940000|2021-11-10 15:42:20|5923.1|5917.1|5919.6|5913.6|5923.1|5917.1|5918.6|5912.6|27
1636558950000|2021-11-10 15:42:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.1|5913.1|3
1636558960000|2021-11-10 15:42:40|5919.6|5913.6|5917.6|5911.6|5919.6|5913.6|5917.6|5911.6|17
1636558970000|2021-11-10 15:42:50|5917.5|5911.5|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|12
1636558980000|2021-11-10 15:43:00|5917.5|5911.5|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|7
1636558990000|2021-11-10 15:43:10|5916.7|5910.7|5914.6|5908.6|5916.7|5910.7|5914.6|5908.6|14
1636559000000|2021-11-10 15:43:20|5915|5909|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|11
1636559010000|2021-11-10 15:43:30|5915.1|5909.1|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|7
1636559020000|2021-11-10 15:43:40|5916.2|5910.2|5915.6|5909.6|5916.2|5910.2|5915.6|5909.6|5
1636559030000|2021-11-10 15:43:50|5915.8|5909.8|5920|5914|5920.1|5914.1|5915.8|5909.8|35
1636559040000|2021-11-10 15:44:00|5919.6|5913.6|5920.6|5914.6|5920.6|5914.6|5919.6|5913.6|8
1636559050000|2021-11-10 15:44:10|5920.1|5914.1|5923.6|5917.6|5923.6|5917.6|5920.1|5914.1|5
1636559060000|2021-11-10 15:44:20|5920.2|5914.2|5919.7|5913.7|5920.2|5914.2|5919.1|5913.1|32
1636559070000|2021-11-10 15:44:30|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|10
1636559080000|2021-11-10 15:44:40|5919.8|5913.8|5920.2|5914.2|5921.1|5915.1|5919.8|5913.8|10
1636559090000|2021-11-10 15:44:50|||||||||3
1636559100000|2021-11-10 15:45:00|5920.7|5914.7|5920.6|5914.6|5920.7|5914.7|5920.1|5914.1|6
1636559110000|2021-11-10 15:45:10|5920.7|5914.7|5918.1|5912.1|5920.7|5914.7|5918.1|5912.1|3
1636559120000|2021-11-10 15:45:20|5918|5912|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|6
1636559130000|2021-11-10 15:45:30|5918.7|5912.7|5918.2|5912.2|5919.7|5913.7|5918.2|5912.2|7
1636559140000|2021-11-10 15:45:40|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|14
1636559150000|2021-11-10 15:45:50|5923.6|5917.6|5927.1|5921.1|5927.1|5921.1|5923.5|5917.5|15
1636559160000|2021-11-10 15:46:00|5928.1|5922.1|5928.1|5922.1|5928.6|5922.6|5927.6|5921.6|4
1636559170000|2021-11-10 15:46:10|5928|5922|5927.7|5921.7|5928.6|5922.6|5927.6|5921.6|2
1636559180000|2021-11-10 15:46:20|5927.8|5921.8|5928.2|5922.2|5928.2|5922.2|5927.8|5921.8|8
1636559190000|2021-11-10 15:46:30|||||||||2
1636559200000|2021-11-10 15:46:40|5932.1|5926.1|5933.1|5927.1|5933.1|5927.1|5932.1|5926.1|15
1636559220000|2021-11-10 15:47:00|5934.6|5928.6|5935.2|5929.2|5936.6|5930.6|5934.6|5928.6|20
1636559230000|2021-11-10 15:47:10|5934.8|5928.8|5933.1|5927.1|5934.8|5928.8|5932.6|5926.6|11
1636559240000|2021-11-10 15:47:20|5933|5927|5932.1|5926.1|5933|5927|5930.1|5924.1|6
1636559250000|2021-11-10 15:47:30|5932|5926|5934.7|5928.7|5934.7|5928.7|5931.6|5925.6|9
1636559260000|2021-11-10 15:47:40|5934.5|5928.5|5931.1|5925.1|5934.5|5928.5|5931.1|5925.1|9
1636559270000|2021-11-10 15:47:50|5932.6|5926.6|5930.1|5924.1|5934.1|5928.1|5930.1|5924.1|7
1636559280000|2021-11-10 15:48:00|5932.1|5926.1|5930.1|5924.1|5932.1|5926.1|5930.1|5924.1|27
1636559290000|2021-11-10 15:48:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5
1636559300000|2021-11-10 15:48:20|5928.7|5922.7|5925.1|5919.1|5929.7|5923.7|5925.1|5919.1|41
1636559310000|2021-11-10 15:48:30|5924.7|5918.7|5923.6|5917.6|5924.7|5918.7|5922.6|5916.6|4
1636559320000|2021-11-10 15:48:40|5924.1|5918.1|5920.9|5914.9|5924.1|5918.1|5920.9|5914.9|6
1636559330000|2021-11-10 15:48:50|5920.8|5914.8|5915.4|5909.4|5920.8|5914.8|5913.4|5907.4|57
1636559340000|2021-11-10 15:49:00|5914.9|5908.9|5915.5|5909.5|5916|5910|5913.4|5907.4|33
1636559350000|2021-11-10 15:49:10|5914.4|5908.4|5916.5|5910.5|5916.5|5910.5|5913.3|5907.3|10
1636559360000|2021-11-10 15:49:20|5917|5911|5918.9|5912.9|5918.9|5912.9|5917|5911|6
1636559370000|2021-11-10 15:49:30|5918.3|5912.3|5915.9|5909.9|5918.3|5912.3|5915.2|5909.2|6
1636559380000|2021-11-10 15:49:40|5915.8|5909.8|5916.9|5910.9|5916.9|5910.9|5914.4|5908.4|3
1636559390000|2021-11-10 15:49:50|5917.4|5911.4|5917.4|5911.4|5918|5912|5917.4|5911.4|3
1636559400000|2021-11-10 15:50:00|5917.3|5911.3|5916.5|5910.5|5917.3|5911.3|5915.4|5909.4|5
1636559410000|2021-11-10 15:50:10|5916.4|5910.4|5915.9|5909.9|5916.5|5910.5|5915.9|5909.9|14
1636559420000|2021-11-10 15:50:20|5915.8|5909.8|5915.9|5909.9|5915.9|5909.9|5915.5|5909.5|3
1636559430000|2021-11-10 15:50:30|5916|5910|5915.9|5909.9|5916.4|5910.4|5915.9|5909.9|10
1636559440000|2021-11-10 15:50:40|5915.4|5909.4|5912.1|5906.1|5915.4|5909.4|5912.1|5906.1|13
1636559450000|2021-11-10 15:50:50|5912.9|5906.9|5912.5|5906.5|5913.4|5907.4|5911.9|5905.9|11
1636559460000|2021-11-10 15:51:00|5911.9|5905.9|5914.4|5908.4|5914.4|5908.4|5910.9|5904.9|10
1636559470000|2021-11-10 15:51:10|5914.5|5908.5|5914.9|5908.9|5915.8|5909.8|5914.3|5908.3|10
1636559480000|2021-11-10 15:51:20|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5913.8|5907.8|57
1636559490000|2021-11-10 15:51:30|5914.4|5908.4|5914.7|5908.7|5914.8|5908.8|5914.4|5908.4|172
1636559500000|2021-11-10 15:51:40|||||||||106
1636559510000|2021-11-10 15:51:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636559520000|2021-11-10 15:52:00|5914.9|5908.9|5915.9|5909.9|5915.9|5909.9|5914.9|5908.9|3
1636559530000|2021-11-10 15:52:10|5915.8|5909.8|5914.9|5908.9|5915.8|5909.8|5914.9|5908.9|17
1636559540000|2021-11-10 15:52:20|5915.3|5909.3|5914.7|5908.7|5915.3|5909.3|5914.3|5908.3|295
1636559560000|2021-11-10 15:52:40|5914.3|5908.3|5914.2|5908.2|5914.3|5908.3|5914.2|5908.2|4
1636559570000|2021-11-10 15:52:50|5913.7|5907.7|5913.7|5907.7|5913.8|5907.8|5913.7|5907.7|4
1636559580000|2021-11-10 15:53:00|5911.2|5905.2|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|22
1636559590000|2021-11-10 15:53:10|5912.8|5906.8|5913.8|5907.8|5914.3|5908.3|5912.7|5906.7|15
1636559600000|2021-11-10 15:53:20|5913.7|5907.7|5911.7|5905.7|5913.7|5907.7|5911.2|5905.2|24
1636559610000|2021-11-10 15:53:30|5911.8|5905.8|5914.3|5908.3|5914.3|5908.3|5911.7|5905.7|5
1636559620000|2021-11-10 15:53:40|5914.8|5908.8|5914.3|5908.3|5914.8|5908.8|5914.3|5908.3|4
1636559630000|2021-11-10 15:53:50|5914.2|5908.2|5914.3|5908.3|5914.3|5908.3|5914.2|5908.2|3
1636559640000|2021-11-10 15:54:00|5914.2|5908.2|5913.8|5907.8|5914.2|5908.2|5912.3|5906.3|28
1636559650000|2021-11-10 15:54:10|5914.3|5908.3|5914.8|5908.8|5914.8|5908.8|5913.3|5907.3|3
1636559660000|2021-11-10 15:54:20|5913.8|5907.8|5913.7|5907.7|5914.3|5908.3|5913.7|5907.7|3
1636559670000|2021-11-10 15:54:30|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1636559680000|2021-11-10 15:54:40|5913.6|5907.6|5912.2|5906.2|5913.6|5907.6|5911.7|5905.7|9
1636559690000|2021-11-10 15:54:50|5914.2|5908.2|5912.7|5906.7|5914.2|5908.2|5912.7|5906.7|9
1636559700000|2021-11-10 15:55:00|5911.7|5905.7|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|5
1636559710000|2021-11-10 15:55:10|5911.4|5905.4|5909.7|5903.7|5912.8|5906.8|5909.7|5903.7|37
1636559720000|2021-11-10 15:55:20|||||||||1
1636559730000|2021-11-10 15:55:30|5909.8|5903.8|5912.7|5906.7|5912.7|5906.7|5909.7|5903.7|42
1636559740000|2021-11-10 15:55:40|5912.8|5906.8|5913.7|5907.7|5913.7|5907.7|5912.3|5906.3|10
1636559750000|2021-11-10 15:55:50|5913.8|5907.8|5914.3|5908.3|5914.8|5908.8|5912.7|5906.7|5
1636559760000|2021-11-10 15:56:00|5914.2|5908.2|5909.7|5903.7|5914.2|5908.2|5909.7|5903.7|16
1636559770000|2021-11-10 15:56:10|5908.9|5902.9|5908.2|5902.2|5908.9|5902.9|5908.2|5902.2|46
1636559780000|2021-11-10 15:56:20|5907.7|5901.7|5907.7|5901.7|5908.2|5902.2|5907.7|5901.7|10
1636559790000|2021-11-10 15:56:30|5906.7|5900.7|5906.2|5900.2|5907.2|5901.2|5906.2|5900.2|40
1636559800000|2021-11-10 15:56:40|5906.7|5900.7|5904.1|5898.1|5906.7|5900.7|5904.1|5898.1|35
1636559810000|2021-11-10 15:56:50|5903.1|5897.1|5903.7|5897.7|5903.7|5897.7|5903.1|5897.1|56
1636559820000|2021-11-10 15:57:00|5903.1|5897.1|5902.7|5896.7|5903.1|5897.1|5902.2|5896.2|8
1636559830000|2021-11-10 15:57:10|||||||||10
1636559840000|2021-11-10 15:57:20|5902.2|5896.2|5903.1|5897.1|5903.1|5897.1|5902.2|5896.2|8
1636559850000|2021-11-10 15:57:30|5902.1|5896.1|5900.6|5894.6|5902.1|5896.1|5900.6|5894.6|13
1636559860000|2021-11-10 15:57:40|5900.5|5894.5|5901.7|5895.7|5901.7|5895.7|5900.2|5894.2|8
1636559870000|2021-11-10 15:57:50|5901.5|5895.5|5900.1|5894.1|5901.5|5895.5|5900.1|5894.1|9
1636559880000|2021-11-10 15:58:00|5900.6|5894.6|5897.1|5891.1|5900.6|5894.6|5897.1|5891.1|44
1636559890000|2021-11-10 15:58:10|5897.2|5891.2|5897.6|5891.6|5897.7|5891.7|5897.2|5891.2|15
1636559900000|2021-11-10 15:58:20|5897.5|5891.5|5896.7|5890.7|5901.1|5895.1|5895.7|5889.7|79
1636559910000|2021-11-10 15:58:30|5898.6|5892.6|5895.5|5889.5|5898.6|5892.6|5894.2|5888.2|23
1636559920000|2021-11-10 15:58:40|5895.4|5889.4|5894.1|5888.1|5895.4|5889.4|5894.1|5888.1|39
1636559930000|2021-11-10 15:58:50|5894.6|5888.6|5898.6|5892.6|5898.6|5892.6|5894.6|5888.6|27
1636559940000|2021-11-10 15:59:00|5898.7|5892.7|5897.6|5891.6|5900.6|5894.6|5897.6|5891.6|20
1636559950000|2021-11-10 15:59:10|||||||||28
1636559960000|2021-11-10 15:59:20|5897.5|5891.5|5897.6|5891.6|5897.6|5891.6|5897|5891|55
1636559970000|2021-11-10 15:59:30|5898.1|5892.1|5898.5|5892.5|5898.5|5892.5|5898.1|5892.1|10
1636559980000|2021-11-10 15:59:40|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900|5894|49
1636559990000|2021-11-10 15:59:50|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.2|5894.2|16
1636560000000|2021-11-10 16:00:00|5900.7|5894.7|5902.6|5896.6|5902.6|5896.6|5900.2|5894.2|34
1636560010000|2021-11-10 16:00:10|5902.5|5896.5|5900.5|5894.5|5902.6|5896.6|5900.5|5894.5|9
1636560020000|2021-11-10 16:00:20|5900.8|5894.8|5903.6|5897.6|5903.6|5897.6|5900.8|5894.8|8
1636560030000|2021-11-10 16:00:30|5904|5898|5904|5898|5904.7|5898.7|5903.6|5897.6|7
1636560040000|2021-11-10 16:00:40|5903.4|5897.4|5903.6|5897.6|5904.7|5898.7|5903.4|5897.4|21
1636560050000|2021-11-10 16:00:50|5903.7|5897.7|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|7
1636560060000|2021-11-10 16:01:00|5904.1|5898.1|5918.1|5912.1|5918.6|5912.6|5902.6|5896.6|63
1636560070000|2021-11-10 16:01:10|5917.6|5911.6|5915.6|5909.6|5918.6|5912.6|5915.6|5909.6|8
1636560080000|2021-11-10 16:01:20|5917.5|5911.5|5917.1|5911.1|5918.6|5912.6|5914.6|5908.6|23
1636560090000|2021-11-10 16:01:30|5914.6|5908.6|5915.6|5909.6|5918.6|5912.6|5914.6|5908.6|11
1636560100000|2021-11-10 16:01:40|5915.8|5909.8|5916.7|5910.7|5916.7|5910.7|5915.8|5909.8|25
1636560110000|2021-11-10 16:01:50|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5914.6|5908.6|26
1636560120000|2021-11-10 16:02:00|5914.7|5908.7|5914.1|5908.1|5915.6|5909.6|5914.1|5908.1|26
1636560130000|2021-11-10 16:02:10|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|21
1636560140000|2021-11-10 16:02:20|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|3
1636560150000|2021-11-10 16:02:30|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5916.1|5910.1|23
1636560160000|2021-11-10 16:02:40|5916|5910|5915.7|5909.7|5916.2|5910.2|5914.6|5908.6|12
1636560170000|2021-11-10 16:02:50|5915.6|5909.6|5915.6|5909.6|5915.7|5909.7|5915.2|5909.2|1
1636560180000|2021-11-10 16:03:00|5914.5|5908.5|5918|5912|5918.5|5912.5|5914.1|5908.1|4
1636560190000|2021-11-10 16:03:10|5918.4|5912.4|5917.6|5911.6|5919.1|5913.1|5917.6|5911.6|60
1636560200000|2021-11-10 16:03:20|5917.4|5911.4|5917.6|5911.6|5917.6|5911.6|5917|5911|1
1636560210000|2021-11-10 16:03:30|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|3
1636560220000|2021-11-10 16:03:40|5918.2|5912.2|5917.7|5911.7|5918.2|5912.2|5917.1|5911.1|8
1636560230000|2021-11-10 16:03:50|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|0
1636560240000|2021-11-10 16:04:00|5923.6|5917.6|5924.6|5918.6|5925.6|5919.6|5923.6|5917.6|22
1636560250000|2021-11-10 16:04:10|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1636560260000|2021-11-10 16:04:20|5925.2|5919.2|5926.7|5920.7|5928.6|5922.6|5925.2|5919.2|32
1636560270000|2021-11-10 16:04:30|5927.7|5921.7|5924.2|5918.2|5927.7|5921.7|5924.2|5918.2|35
1636560280000|2021-11-10 16:04:40|5924.7|5918.7|5923.7|5917.7|5924.7|5918.7|5923.2|5917.2|3
1636560290000|2021-11-10 16:04:50|5923.3|5917.3|5923.7|5917.7|5923.7|5917.7|5923.3|5917.3|4
1636560300000|2021-11-10 16:05:00|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5922.7|5916.7|10
1636560310000|2021-11-10 16:05:10|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|1
1636560320000|2021-11-10 16:05:20|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|0
1636560330000|2021-11-10 16:05:30|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|2
1636560340000|2021-11-10 16:05:40|5923.2|5917.2|5922.2|5916.2|5923.2|5917.2|5922.2|5916.2|9
1636560350000|2021-11-10 16:05:50|5922.8|5916.8|5920.2|5914.2|5922.8|5916.8|5920.2|5914.2|12
1636560360000|2021-11-10 16:06:00|5918.7|5912.7|5917.2|5911.2|5918.7|5912.7|5916.2|5910.2|6
1636560370000|2021-11-10 16:06:10|5916.7|5910.7|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|0
1636560380000|2021-11-10 16:06:20|5916.2|5910.2|5919.2|5913.2|5919.2|5913.2|5916.2|5910.2|6
1636560390000|2021-11-10 16:06:30|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|1
1636560400000|2021-11-10 16:06:40|5918.7|5912.7|5923.7|5917.7|5923.7|5917.7|5918.7|5912.7|55
1636560410000|2021-11-10 16:06:50|5924.1|5918.1|5928.3|5922.3|5928.3|5922.3|5924.1|5918.1|16
1636560420000|2021-11-10 16:07:00|5927.7|5921.7|5926.7|5920.7|5927.9|5921.9|5925.8|5919.8|6
1636560430000|2021-11-10 16:07:10|5926.3|5920.3|5922.8|5916.8|5926.3|5920.3|5922.7|5916.7|3
1636560440000|2021-11-10 16:07:20|5921.8|5915.8|5923.7|5917.7|5924.2|5918.2|5920.8|5914.8|14
1636560450000|2021-11-10 16:07:30|5922.7|5916.7|5924.3|5918.3|5924.3|5918.3|5922.2|5916.2|22
1636560460000|2021-11-10 16:07:40|5924.8|5918.8|5926.7|5920.7|5926.7|5920.7|5924.8|5918.8|2
1636560470000|2021-11-10 16:07:50|5926.6|5920.6|5924.2|5918.2|5926.6|5920.6|5924.2|5918.2|15
1636560480000|2021-11-10 16:08:00|5923.2|5917.2|5921.7|5915.7|5923.2|5917.2|5920.7|5914.7|3
1636560490000|2021-11-10 16:08:10|5921.8|5915.8|5922.8|5916.8|5922.8|5916.8|5921.8|5915.8|10
1636560500000|2021-11-10 16:08:20|5921.7|5915.7|5922.8|5916.8|5922.8|5916.8|5921.7|5915.7|4
1636560510000|2021-11-10 16:08:30|5922.7|5916.7|5922.3|5916.3|5922.7|5916.7|5922.3|5916.3|21
1636560530000|2021-11-10 16:08:50|||||||||6
1636560540000|2021-11-10 16:09:00|5922.8|5916.8|5929.2|5923.2|5929.2|5923.2|5922.3|5916.3|27
1636560550000|2021-11-10 16:09:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|12
1636560560000|2021-11-10 16:09:20|5933.3|5927.3|5933.6|5927.6|5934.2|5928.2|5933.3|5927.3|6
1636560570000|2021-11-10 16:09:30|5933.7|5927.7|5931.6|5925.6|5933.7|5927.7|5931.6|5925.6|5
1636560580000|2021-11-10 16:09:40|5931.2|5925.2|5929.7|5923.7|5931.2|5925.2|5929.2|5923.2|18
1636560590000|2021-11-10 16:09:50|5928.8|5922.8|5928.7|5922.7|5928.8|5922.8|5928.7|5922.7|1
1636560600000|2021-11-10 16:10:00|5931.5|5925.5|5935.7|5929.7|5936.2|5930.2|5931.5|5925.5|11
1636560610000|2021-11-10 16:10:10|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|0
1636560620000|2021-11-10 16:10:20|5936.2|5930.2|5936|5930|5936.7|5930.7|5936|5930|3
1636560630000|2021-11-10 16:10:30|5935.6|5929.6|5934.7|5928.7|5935.6|5929.6|5933.6|5927.6|5
1636560640000|2021-11-10 16:10:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|3
1636560650000|2021-11-10 16:10:50|5935|5929|5935.2|5929.2|5935.2|5929.2|5934.1|5928.1|4
1636560660000|2021-11-10 16:11:00|5934.6|5928.6|5933.2|5927.2|5934.6|5928.6|5933.1|5927.1|7
1636560670000|2021-11-10 16:11:10|5933.7|5927.7|5935.2|5929.2|5935.2|5929.2|5932.8|5926.8|14
1636560680000|2021-11-10 16:11:20|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|1
1636560690000|2021-11-10 16:11:30|5935.7|5929.7|5935.4|5929.4|5935.7|5929.7|5933.7|5927.7|7
1636560700000|2021-11-10 16:11:40|5940.2|5934.2|5939.7|5933.7|5941.2|5935.2|5939.2|5933.2|9
1636560710000|2021-11-10 16:11:50|5940.2|5934.2|5940.3|5934.3|5940.4|5934.4|5939.7|5933.7|12
1636560720000|2021-11-10 16:12:00|5941.2|5935.2|5941.7|5935.7|5942.3|5936.3|5940.7|5934.7|13
1636560730000|2021-11-10 16:12:10|5940.7|5934.7|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|11
1636560740000|2021-11-10 16:12:20|5938.2|5932.2|5939.2|5933.2|5939.2|5933.2|5937.7|5931.7|6
1636560750000|2021-11-10 16:12:30|5939.1|5933.1|5938.2|5932.2|5939.1|5933.1|5937.7|5931.7|3
1636560760000|2021-11-10 16:12:40|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1636560770000|2021-11-10 16:12:50|5942.1|5936.1|5941.7|5935.7|5942.3|5936.3|5941.7|5935.7|4
1636560780000|2021-11-10 16:13:00|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|6
1636560790000|2021-11-10 16:13:10|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|1
1636560800000|2021-11-10 16:13:20|5943.2|5937.2|5943.3|5937.3|5943.3|5937.3|5942.7|5936.7|11
1636560810000|2021-11-10 16:13:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|7
1636560820000|2021-11-10 16:13:40|5945.3|5939.3|5943.7|5937.7|5945.3|5939.3|5942.8|5936.8|7
1636560830000|2021-11-10 16:13:50|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|3
1636560840000|2021-11-10 16:14:00|5944.1|5938.1|5945.2|5939.2|5945.2|5939.2|5943.7|5937.7|9
1636560850000|2021-11-10 16:14:10|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|2
1636560860000|2021-11-10 16:14:20|5943.8|5937.8|5941.3|5935.3|5944.7|5938.7|5941.2|5935.2|3
1636560870000|2021-11-10 16:14:30|||||||||4
1636560880000|2021-11-10 16:14:40|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|1
1636560890000|2021-11-10 16:14:50|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|3
1636560900000|2021-11-10 16:15:00|5943.7|5937.7|5943.3|5937.3|5944.3|5938.3|5942.7|5936.7|6
1636560910000|2021-11-10 16:15:10|5944.7|5938.7|5945.2|5939.2|5945.7|5939.7|5944.7|5938.7|8
1636560920000|2021-11-10 16:15:20|5944.7|5938.7|5945.7|5939.7|5945.7|5939.7|5944.7|5938.7|3
1636560930000|2021-11-10 16:15:30|5945.2|5939.2|5946.3|5940.3|5946.3|5940.3|5945.2|5939.2|5
1636560940000|2021-11-10 16:15:40|||||||||4
1636560950000|2021-11-10 16:15:50|5947.7|5941.7|5950.2|5944.2|5950.2|5944.2|5947.7|5941.7|4
1636560960000|2021-11-10 16:16:00|||||||||5
1636560970000|2021-11-10 16:16:10|5950.1|5944.1|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|5
1636560980000|2021-11-10 16:16:20|5948.7|5942.7|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|5
1636560990000|2021-11-10 16:16:30|5949.3|5943.3|5949.3|5943.3|5949.7|5943.7|5949.3|5943.3|2
1636561000000|2021-11-10 16:16:40|5949.2|5943.2|5948.2|5942.2|5949.3|5943.3|5948.2|5942.2|6
1636561010000|2021-11-10 16:16:50|5948.6|5942.6|5948.7|5942.7|5948.7|5942.7|5948.3|5942.3|282
1636561020000|2021-11-10 16:17:00|5948.2|5942.2|5947.7|5941.7|5948.7|5942.7|5947.7|5941.7|27
1636561030000|2021-11-10 16:17:10|5948.2|5942.2|5944.7|5938.7|5948.2|5942.2|5944.7|5938.7|21
1636561040000|2021-11-10 16:17:20|5943.7|5937.7|5943.3|5937.3|5944.2|5938.2|5943.3|5937.3|4
1636561050000|2021-11-10 16:17:30|5943.8|5937.8|5946.7|5940.7|5946.8|5940.8|5943.8|5937.8|4
1636561060000|2021-11-10 16:17:40|5946.3|5940.3|5946.7|5940.7|5946.7|5940.7|5946.3|5940.3|0
1636561070000|2021-11-10 16:17:50|5945.8|5939.8|5946.7|5940.7|5946.7|5940.7|5945.8|5939.8|4
1636561080000|2021-11-10 16:18:00|||||||||4
1636561090000|2021-11-10 16:18:10|5946.2|5940.2|5946.3|5940.3|5946.3|5940.3|5946.2|5940.2|0
1636561100000|2021-11-10 16:18:20|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|22
1636561110000|2021-11-10 16:18:30|5945.8|5939.8|5946.7|5940.7|5946.7|5940.7|5945.8|5939.8|2
1636561120000|2021-11-10 16:18:40|5948.3|5942.3|5949.2|5943.2|5949.2|5943.2|5946.7|5940.7|9
1636561130000|2021-11-10 16:18:50|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|3
1636561140000|2021-11-10 16:19:00|5948.8|5942.8|5949.7|5943.7|5950.3|5944.3|5948.8|5942.8|17
1636561150000|2021-11-10 16:19:10|5948.7|5942.7|5941.7|5935.7|5948.7|5942.7|5941.7|5935.7|10
1636561160000|2021-11-10 16:19:20|5942.1|5936.1|5941.2|5935.2|5942.1|5936.1|5941.1|5935.1|9
1636561170000|2021-11-10 16:19:30|5940.7|5934.7|5944.7|5938.7|5944.7|5938.7|5940.7|5934.7|19
1636561180000|2021-11-10 16:19:40|5944.2|5938.2|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|4
1636561190000|2021-11-10 16:19:50|5942.7|5936.7|5940.2|5934.2|5942.7|5936.7|5940.2|5934.2|8
1636561200000|2021-11-10 16:20:00|5941.2|5935.2|5941.7|5935.7|5942.7|5936.7|5940.7|5934.7|7
1636561210000|2021-11-10 16:20:10|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|6
1636561220000|2021-11-10 16:20:20|5942.8|5936.8|5943.2|5937.2|5943.7|5937.7|5942.8|5936.8|3
1636561230000|2021-11-10 16:20:30|5942.3|5936.3|5943.3|5937.3|5943.3|5937.3|5942.3|5936.3|2
1636561240000|2021-11-10 16:20:40|5942.8|5936.8|5941.7|5935.7|5942.8|5936.8|5941.3|5935.3|8
1636561250000|2021-11-10 16:20:50|5941.2|5935.2|5941.2|5935.2|5941.7|5935.7|5940.7|5934.7|6
1636561260000|2021-11-10 16:21:00|5941.7|5935.7|5941.2|5935.2|5942.2|5936.2|5941.2|5935.2|4
1636561270000|2021-11-10 16:21:10|5941.7|5935.7|5944.2|5938.2|5944.7|5938.7|5941.7|5935.7|6
1636561280000|2021-11-10 16:21:20|5944.3|5938.3|5944.7|5938.7|5944.7|5938.7|5943.8|5937.8|0
1636561290000|2021-11-10 16:21:30|5944.3|5938.3|5944.7|5938.7|5945.2|5939.2|5944.3|5938.3|6
1636561310000|2021-11-10 16:21:50|5944.2|5938.2|5943.2|5937.2|5944.2|5938.2|5943.2|5937.2|1
1636561320000|2021-11-10 16:22:00|5944.4|5938.4|5943.8|5937.8|5944.4|5938.4|5943.8|5937.8|132
1636561330000|2021-11-10 16:22:10|5943.7|5937.7|5942.9|5936.9|5943.7|5937.7|5942.4|5936.4|1
1636561340000|2021-11-10 16:22:20|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5942.9|5936.9|4
1636561350000|2021-11-10 16:22:30|5944.4|5938.4|5946.9|5940.9|5947.5|5941.5|5944.4|5938.4|17
1636561360000|2021-11-10 16:22:40|5947|5941|5948.4|5942.4|5948.4|5942.4|5946.9|5940.9|4
1636561370000|2021-11-10 16:22:50|5947.9|5941.9|5945.9|5939.9|5948.4|5942.4|5945.5|5939.5|2
1636561380000|2021-11-10 16:23:00|5945.5|5939.5|5947|5941|5947|5941|5945.5|5939.5|3
1636561390000|2021-11-10 16:23:10|5948|5942|5947.9|5941.9|5948|5942|5947.9|5941.9|6
1636561400000|2021-11-10 16:23:20|5947.5|5941.5|5947.9|5941.9|5947.9|5941.9|5947.5|5941.5|4
1636561410000|2021-11-10 16:23:30|5947.5|5941.5|5945.9|5939.9|5947.5|5941.5|5945.9|5939.9|5
1636561420000|2021-11-10 16:23:40|5945.8|5939.8|5944.5|5938.5|5945.8|5939.8|5944.4|5938.4|6
1636561430000|2021-11-10 16:23:50|5945.9|5939.9|5948.3|5942.3|5948.4|5942.4|5945.9|5939.9|6
1636561440000|2021-11-10 16:24:00|5947.9|5941.9|5949.5|5943.5|5949.5|5943.5|5947.5|5941.5|2
1636561450000|2021-11-10 16:24:10|5949.9|5943.9|5949.4|5943.4|5950|5944|5949.4|5943.4|3
1636561460000|2021-11-10 16:24:20|5949|5943|5949.4|5943.4|5949.4|5943.4|5949|5943|2
1636561470000|2021-11-10 16:24:30|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.4|5943.4|3
1636561480000|2021-11-10 16:24:40|5949.4|5943.4|5949.5|5943.5|5949.5|5943.5|5949.4|5943.4|3
1636561490000|2021-11-10 16:24:50|5949.4|5943.4|5949.5|5943.5|5949.5|5943.5|5948.5|5942.5|7
1636561500000|2021-11-10 16:25:00|5949.4|5943.4|5948.9|5942.9|5949.5|5943.5|5948|5942|4
1636561510000|2021-11-10 16:25:10|5948.5|5942.5|5945.4|5939.4|5948.5|5942.5|5944.1|5938.1|28
1636561520000|2021-11-10 16:25:20|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|2
1636561530000|2021-11-10 16:25:30|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|2
1636561540000|2021-11-10 16:25:40|5947.4|5941.4|5946.9|5940.9|5947.5|5941.5|5946.4|5940.4|28
1636561550000|2021-11-10 16:25:50|5946.5|5940.5|5946.9|5940.9|5946.9|5940.9|5946.5|5940.5|3
1636561570000|2021-11-10 16:26:10|5945.9|5939.9|5946.5|5940.5|5946.5|5940.5|5945.9|5939.9|3
1636561580000|2021-11-10 16:26:20|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|3
1636561590000|2021-11-10 16:26:30|5947.4|5941.4|5947.9|5941.9|5947.9|5941.9|5947.4|5941.4|3
1636561600000|2021-11-10 16:26:40|5947.8|5941.8|5947.9|5941.9|5947.9|5941.9|5947.4|5941.4|0
1636561610000|2021-11-10 16:26:50|||||||||3
1636561620000|2021-11-10 16:27:00|5947.4|5941.4|5947.5|5941.5|5947.5|5941.5|5946.9|5940.9|3
1636561630000|2021-11-10 16:27:10|5947.8|5941.8|5945.9|5939.9|5947.8|5941.8|5945.9|5939.9|3
1636561640000|2021-11-10 16:27:20|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|1
1636561650000|2021-11-10 16:27:30|5944.6|5938.6|5944.9|5938.9|5944.9|5938.9|5944.5|5938.5|9
1636561660000|2021-11-10 16:27:40|5944.5|5938.5|5944.4|5938.4|5944.5|5938.5|5944.4|5938.4|6
1636561670000|2021-11-10 16:27:50|5944.6|5938.6|5945.5|5939.5|5945.9|5939.9|5944.6|5938.6|6
1636561680000|2021-11-10 16:28:00|5945.1|5939.1|5945.9|5939.9|5945.9|5939.9|5945.1|5939.1|9
1636561690000|2021-11-10 16:28:10|5947.5|5941.5|5948.5|5942.5|5948.5|5942.5|5947.5|5941.5|3
1636561700000|2021-11-10 16:28:20|5948.4|5942.4|5946.9|5940.9|5948.4|5942.4|5946|5940|3
1636561710000|2021-11-10 16:28:30|5946.5|5940.5|5948.9|5942.9|5948.9|5942.9|5946.5|5940.5|3
1636561720000|2021-11-10 16:28:40|5948.4|5942.4|5948|5942|5948.5|5942.5|5948|5942|2
1636561730000|2021-11-10 16:28:50|5947.9|5941.9|5947.4|5941.4|5949.5|5943.5|5947.4|5941.4|9
1636561740000|2021-11-10 16:29:00|5946.9|5940.9|5947.9|5941.9|5947.9|5941.9|5946.9|5940.9|13
1636561750000|2021-11-10 16:29:10|5947.4|5941.4|5947.4|5941.4|5947.9|5941.9|5947.4|5941.4|1
1636561760000|2021-11-10 16:29:20|5947|5941|5945.9|5939.9|5947|5941|5945.9|5939.9|6
1636561770000|2021-11-10 16:29:30|5946.9|5940.9|5947|5941|5947.9|5941.9|5946.9|5940.9|5
1636561780000|2021-11-10 16:29:40|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5945|5939|2
1636561790000|2021-11-10 16:29:50|5946.8|5940.8|5946.4|5940.4|5946.9|5940.9|5945.9|5939.9|6
1636561800000|2021-11-10 16:30:00|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|3
1636561820000|2021-11-10 16:30:20|5946|5940|5946|5940|5946.6|5940.6|5946|5940|7
1636561830000|2021-11-10 16:30:30|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|1
1636561840000|2021-11-10 16:30:40|5946.1|5940.1|5946.4|5940.4|5946.4|5940.4|5945.9|5939.9|1
1636561850000|2021-11-10 16:30:50|5947|5941|5946.5|5940.5|5947|5941|5946.5|5940.5|9
1636561860000|2021-11-10 16:31:00|5946.4|5940.4|5947.9|5941.9|5947.9|5941.9|5945.9|5939.9|5
1636561870000|2021-11-10 16:31:10|5946.9|5940.9|5947|5941|5947|5941|5946.9|5940.9|5
1636561880000|2021-11-10 16:31:20|5946.9|5940.9|5945.9|5939.9|5946.9|5940.9|5945.9|5939.9|2
1636561890000|2021-11-10 16:31:30|5946|5940|5945.9|5939.9|5946.4|5940.4|5945.9|5939.9|1
1636561910000|2021-11-10 16:31:50|||||||||3
1636561920000|2021-11-10 16:32:00|5947.4|5941.4|5946.9|5940.9|5947.4|5941.4|5946.5|5940.5|4
1636561930000|2021-11-10 16:32:10|||||||||3
1636561940000|2021-11-10 16:32:20|5945.2|5939.2|5945.4|5939.4|5945.4|5939.4|5943.3|5937.3|21
1636561950000|2021-11-10 16:32:30|5945.5|5939.5|5947.5|5941.5|5947.5|5941.5|5945.4|5939.4|2
1636561960000|2021-11-10 16:32:40|5947.9|5941.9|5947.5|5941.5|5947.9|5941.9|5947.5|5941.5|4
1636561970000|2021-11-10 16:32:50|5947.4|5941.4|5946.9|5940.9|5947.4|5941.4|5946.9|5940.9|4
1636561980000|2021-11-10 16:33:00|5946.3|5940.3|5945.9|5939.9|5946.3|5940.3|5945.9|5939.9|2
1636561990000|2021-11-10 16:33:10|5945.8|5939.8|5943.3|5937.3|5945.8|5939.8|5943.3|5937.3|9
1636562000000|2021-11-10 16:33:20|5943.4|5937.4|5944.9|5938.9|5944.9|5938.9|5943.3|5937.3|7
1636562020000|2021-11-10 16:33:40|5945.3|5939.3|5945.5|5939.5|5945.5|5939.5|5945.3|5939.3|3
1636562030000|2021-11-10 16:33:50|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|5
1636562040000|2021-11-10 16:34:00|5948.5|5942.5|5949.4|5943.4|5949.5|5943.5|5948.5|5942.5|5
1636562050000|2021-11-10 16:34:10|5949.5|5943.5|5948.9|5942.9|5949.5|5943.5|5947.9|5941.9|21
1636562060000|2021-11-10 16:34:20|5948.5|5942.5|5949.4|5943.4|5949.5|5943.5|5947.9|5941.9|14
1636562070000|2021-11-10 16:34:30|5949.5|5943.5|5949.4|5943.4|5949.5|5943.5|5949.4|5943.4|1
1636562080000|2021-11-10 16:34:40|5949|5943|5948.9|5942.9|5949|5943|5948.5|5942.5|0
1636562090000|2021-11-10 16:34:50|5948.5|5942.5|5948.4|5942.4|5948.5|5942.5|5947.9|5941.9|4
1636562100000|2021-11-10 16:35:00|5947.8|5941.8|5948|5942|5948|5942|5946.9|5940.9|11
1636562110000|2021-11-10 16:35:10|5947.5|5941.5|5948.9|5942.9|5948.9|5942.9|5947.5|5941.5|3
1636562120000|2021-11-10 16:35:20|5949|5943|5954.5|5948.5|5954.5|5948.5|5949|5943|25
1636562130000|2021-11-10 16:35:30|5954.4|5948.4|5953.9|5947.9|5954.5|5948.5|5952.9|5946.9|10
1636562140000|2021-11-10 16:35:40|5953.4|5947.4|5952.4|5946.4|5953.9|5947.9|5952.4|5946.4|8
1636562150000|2021-11-10 16:35:50|5951.9|5945.9|5953.5|5947.5|5954.4|5948.4|5951.9|5945.9|13
1636562160000|2021-11-10 16:36:00|5953.4|5947.4|5954.4|5948.4|5954.5|5948.5|5953|5947|3
1636562170000|2021-11-10 16:36:10|5954.5|5948.5|5953.9|5947.9|5955.5|5949.5|5953.9|5947.9|13
1636562180000|2021-11-10 16:36:20|5954|5948|5953.4|5947.4|5954.9|5948.9|5953.4|5947.4|7
1636562190000|2021-11-10 16:36:30|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|5953.4|5947.4|3
1636562200000|2021-11-10 16:36:40|5953.7|5947.7|5952.5|5946.5|5953.7|5947.7|5952.5|5946.5|1
1636562210000|2021-11-10 16:36:50|5952.6|5946.6|5954.5|5948.5|5954.5|5948.5|5952.6|5946.6|6
1636562220000|2021-11-10 16:37:00|5954.4|5948.4|5954.9|5948.9|5955.8|5949.8|5953.9|5947.9|6
1636562230000|2021-11-10 16:37:10|5954.5|5948.5|5953.9|5947.9|5954.5|5948.5|5953.8|5947.8|4
1636562240000|2021-11-10 16:37:20|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5
1636562250000|2021-11-10 16:37:30|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|19
1636562260000|2021-11-10 16:37:40|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|5953.8|5947.8|6
1636562270000|2021-11-10 16:37:50|5953.8|5947.8|5953.9|5947.9|5953.9|5947.9|5953.8|5947.8|0
1636562280000|2021-11-10 16:38:00|||||||||2
1636562290000|2021-11-10 16:38:10|5954|5948|5951.4|5945.4|5954|5948|5951.4|5945.4|11
1636562300000|2021-11-10 16:38:20|5951.5|5945.5|5951.5|5945.5|5951.6|5945.6|5951.5|5945.5|3
1636562310000|2021-11-10 16:38:30|||||||||9
1636562320000|2021-11-10 16:38:40|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|0
1636562330000|2021-11-10 16:38:50|5950.6|5944.6|5949.9|5943.9|5950.6|5944.6|5949.9|5943.9|3
1636562340000|2021-11-10 16:39:00|5949.8|5943.8|5949.4|5943.4|5949.9|5943.9|5948.9|5942.9|5
1636562350000|2021-11-10 16:39:10|5949.3|5943.3|5948.9|5942.9|5949.4|5943.4|5948.4|5942.4|8
1636562360000|2021-11-10 16:39:20|5949.4|5943.4|5949.9|5943.9|5950.4|5944.4|5949.4|5943.4|2
1636562370000|2021-11-10 16:39:30|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|8
1636562380000|2021-11-10 16:39:40|5950.4|5944.4|5951|5945|5951.4|5945.4|5950.4|5944.4|6
1636562390000|2021-11-10 16:39:50|||||||||1
1636562400000|2021-11-10 16:40:00|5949.6|5943.6|5954.5|5948.5|5954.5|5948.5|5949.4|5943.4|12
1636562410000|2021-11-10 16:40:10|5955.5|5949.5|5957.9|5951.9|5957.9|5951.9|5955|5949|8
1636562420000|2021-11-10 16:40:20|5957.5|5951.5|5957.9|5951.9|5959.5|5953.5|5957.4|5951.4|23
1636562430000|2021-11-10 16:40:30|5958.4|5952.4|5959|5953|5959.4|5953.4|5957.8|5951.8|11
1636562440000|2021-11-10 16:40:40|5958.5|5952.5|5958.4|5952.4|5960|5954|5958.4|5952.4|36
1636562450000|2021-11-10 16:40:50|5957.9|5951.9|5956.5|5950.5|5957.9|5951.9|5956.4|5950.4|8
1636562460000|2021-11-10 16:41:00|5956.9|5950.9|5956|5950|5956.9|5950.9|5956|5950|2
1636562470000|2021-11-10 16:41:10|5957.9|5951.9|5956.9|5950.9|5957.9|5951.9|5956|5950|34
1636562480000|2021-11-10 16:41:20|5957.5|5951.5|5954.9|5948.9|5957.5|5951.5|5954.9|5948.9|14
1636562490000|2021-11-10 16:41:30|5952.9|5946.9|5950.9|5944.9|5952.9|5946.9|5950.9|5944.9|8
1636562500000|2021-11-10 16:41:40|5949.9|5943.9|5948.9|5942.9|5949.9|5943.9|5948.9|5942.9|7
1636562510000|2021-11-10 16:41:50|5948.8|5942.8|5948.4|5942.4|5949.4|5943.4|5948.4|5942.4|6
1636562520000|2021-11-10 16:42:00|5947.9|5941.9|5946.4|5940.4|5947.9|5941.9|5945.5|5939.5|6
1636562530000|2021-11-10 16:42:10|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5946.9|5940.9|6
1636562540000|2021-11-10 16:42:20|5947.4|5941.4|5948|5942|5948.3|5942.3|5947.4|5941.4|2
1636562550000|2021-11-10 16:42:30|5948.4|5942.4|5944.9|5938.9|5948.9|5942.9|5944.9|5938.9|17
1636562560000|2021-11-10 16:42:40|5943.7|5937.7|5942.4|5936.4|5944.9|5938.9|5942.4|5936.4|12
1636562570000|2021-11-10 16:42:50|5942.5|5936.5|5944.4|5938.4|5944.4|5938.4|5942.3|5936.3|31
1636562580000|2021-11-10 16:43:00|5944.8|5938.8|5946.4|5940.4|5946.4|5940.4|5944.8|5938.8|4
1636562590000|2021-11-10 16:43:10|5946.5|5940.5|5945.9|5939.9|5946.5|5940.5|5945.9|5939.9|6
1636562600000|2021-11-10 16:43:20|5945.8|5939.8|5944.4|5938.4|5945.9|5939.9|5944.4|5938.4|3
1636562610000|2021-11-10 16:43:30|5944.3|5938.3|5943.9|5937.9|5944.3|5938.3|5943.4|5937.4|5
1636562620000|2021-11-10 16:43:40|5942.9|5936.9|5943.9|5937.9|5944.9|5938.9|5942.4|5936.4|2
1636562630000|2021-11-10 16:43:50|5942.9|5936.9|5943.3|5937.3|5943.4|5937.4|5942.9|5936.9|4
1636562640000|2021-11-10 16:44:00|5942.9|5936.9|5944.9|5938.9|5944.9|5938.9|5942.9|5936.9|6
1636562650000|2021-11-10 16:44:10|5944.3|5938.3|5943.9|5937.9|5944.3|5938.3|5943.9|5937.9|1
1636562660000|2021-11-10 16:44:20|5943.8|5937.8|5944|5938|5944|5938|5942.9|5936.9|0
1636562670000|2021-11-10 16:44:30|5943.9|5937.9|5944|5938|5944.5|5938.5|5943.9|5937.9|6
1636562680000|2021-11-10 16:44:40|5944.4|5938.4|5945|5939|5945|5939|5944.4|5938.4|7
1636562690000|2021-11-10 16:44:50|5944.9|5938.9|5944.4|5938.4|5944.9|5938.9|5944.4|5938.4|4
1636562700000|2021-11-10 16:45:00|5943.4|5937.4|5944.9|5938.9|5944.9|5938.9|5943.4|5937.4|3
1636562710000|2021-11-10 16:45:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|1
1636562720000|2021-11-10 16:45:20|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1636562730000|2021-11-10 16:45:30|5947|5941|5947|5941|5947|5941|5947|5941|0
1636562740000|2021-11-10 16:45:40|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1636562750000|2021-11-10 16:45:50|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|31
1636562770000|2021-11-10 16:46:10|5946.4|5940.4|5945.3|5939.3|5946.4|5940.4|5944.9|5938.9|7
1636562780000|2021-11-10 16:46:20|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.9|5937.9|9
1636562790000|2021-11-10 16:46:30|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|3
1636562800000|2021-11-10 16:46:40|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.3|5939.3|3
1636562810000|2021-11-10 16:46:50|5945.5|5939.5|5945.3|5939.3|5945.5|5939.5|5945.3|5939.3|4
1636562820000|2021-11-10 16:47:00|5945.4|5939.4|5945.5|5939.5|5945.5|5939.5|5945.4|5939.4|1
1636562830000|2021-11-10 16:47:10|5945.4|5939.4|5945.9|5939.9|5945.9|5939.9|5945.4|5939.4|1
1636562840000|2021-11-10 16:47:20|||||||||4
1636562850000|2021-11-10 16:47:30|5945.4|5939.4|5944.9|5938.9|5945.4|5939.4|5944.8|5938.8|4
1636562860000|2021-11-10 16:47:40|||||||||3
1636562870000|2021-11-10 16:47:50|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|1
1636562880000|2021-11-10 16:48:00|5946.5|5940.5|5946.4|5940.4|5946.5|5940.5|5946.4|5940.4|2
1636562900000|2021-11-10 16:48:20|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|7
1636562910000|2021-11-10 16:48:30|5948.3|5942.3|5949.5|5943.5|5949.5|5943.5|5947.9|5941.9|34
1636562920000|2021-11-10 16:48:40|5950|5944|5950|5944|5950|5944|5949.5|5943.5|3
1636562930000|2021-11-10 16:48:50|5950.1|5944.1|5949.9|5943.9|5950.5|5944.5|5949.5|5943.5|5
1636562940000|2021-11-10 16:49:00|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|10
1636562960000|2021-11-10 16:49:20|5948.8|5942.8|5949.9|5943.9|5949.9|5943.9|5948.8|5942.8|10
1636562970000|2021-11-10 16:49:30|5950.4|5944.4|5947.5|5941.5|5950.5|5944.5|5947.5|5941.5|8
1636562980000|2021-11-10 16:49:40|5947.8|5941.8|5945.9|5939.9|5947.8|5941.8|5945.9|5939.9|5
1636562990000|2021-11-10 16:49:50|5946.5|5940.5|5950.4|5944.4|5950.4|5944.4|5946.5|5940.5|6
1636563000000|2021-11-10 16:50:00|5950.5|5944.5|5953.4|5947.4|5953.5|5947.5|5950.5|5944.5|14
1636563010000|2021-11-10 16:50:10|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|5952.4|5946.4|5
1636563020000|2021-11-10 16:50:20|5953.3|5947.3|5952.4|5946.4|5953.3|5947.3|5952.4|5946.4|5
1636563030000|2021-11-10 16:50:30|5945.8|5939.8|5945.3|5939.3|5945.8|5939.8|5944.4|5938.4|50
1636563040000|2021-11-10 16:50:40|5945.4|5939.4|5943.9|5937.9|5945.8|5939.8|5943.9|5937.9|39
1636563050000|2021-11-10 16:50:50|5944.4|5938.4|5942.9|5936.9|5944.4|5938.4|5942.9|5936.9|6
1636563060000|2021-11-10 16:51:00|5942.8|5936.8|5942.9|5936.9|5942.9|5936.9|5942.3|5936.3|5
1636563070000|2021-11-10 16:51:10|5943|5937|5943.9|5937.9|5944.4|5938.4|5943|5937|44
1636563080000|2021-11-10 16:51:20|5942.4|5936.4|5944.4|5938.4|5944.9|5938.9|5942.4|5936.4|24
1636563090000|2021-11-10 16:51:30|5944.5|5938.5|5945.4|5939.4|5945.4|5939.4|5944.5|5938.5|10
1636563100000|2021-11-10 16:51:40|5945.5|5939.5|5946.3|5940.3|5946.3|5940.3|5945.5|5939.5|14
1636563110000|2021-11-10 16:51:50|5947.9|5941.9|5946.3|5940.3|5947.9|5941.9|5946.3|5940.3|4
1636563120000|2021-11-10 16:52:00|5946.9|5940.9|5946.3|5940.3|5946.9|5940.9|5946.3|5940.3|4
1636563130000|2021-11-10 16:52:10|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|7
1636563140000|2021-11-10 16:52:20|5947.8|5941.8|5947.9|5941.9|5947.9|5941.9|5947.3|5941.3|2
1636563150000|2021-11-10 16:52:30|5948|5942|5948.9|5942.9|5948.9|5942.9|5948|5942|1
1636563160000|2021-11-10 16:52:40|5948.3|5942.3|5947.9|5941.9|5948.3|5942.3|5947.9|5941.9|4
1636563180000|2021-11-10 16:53:00|5947.3|5941.3|5945.4|5939.4|5947.3|5941.3|5944.9|5938.9|44
1636563190000|2021-11-10 16:53:10|5942.7|5936.7|5937.7|5931.7|5942.7|5936.7|5936.7|5930.7|61
1636563200000|2021-11-10 16:53:20|5938.2|5932.2|5936.7|5930.7|5938.2|5932.2|5936.7|5930.7|2
1636563210000|2021-11-10 16:53:30|5937.2|5931.2|5938.2|5932.2|5938.2|5932.2|5936.7|5930.7|2
1636563220000|2021-11-10 16:53:40|5937.8|5931.8|5937.2|5931.2|5938.2|5932.2|5937.2|5931.2|8
1636563230000|2021-11-10 16:53:50|5935.7|5929.7|5935.3|5929.3|5936.2|5930.2|5934.7|5928.7|5
1636563240000|2021-11-10 16:54:00|5936.7|5930.7|5938.7|5932.7|5938.7|5932.7|5936.7|5930.7|6
1636563250000|2021-11-10 16:54:10|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|3
1636563260000|2021-11-10 16:54:20|5939.8|5933.8|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|4
1636563270000|2021-11-10 16:54:30|5939.2|5933.2|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|3
1636563280000|2021-11-10 16:54:40|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|3
1636563290000|2021-11-10 16:54:50|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|6
1636563300000|2021-11-10 16:55:00|5940.2|5934.2|5940.3|5934.3|5940.3|5934.3|5940.2|5934.2|4
1636563320000|2021-11-10 16:55:20|5942.2|5936.2|5941.7|5935.7|5942.2|5936.2|5941.2|5935.2|7
1636563330000|2021-11-10 16:55:30|5941.2|5935.2|5940.2|5934.2|5941.7|5935.7|5940.2|5934.2|65
1636563340000|2021-11-10 16:55:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|2
1636563350000|2021-11-10 16:55:50|5940.7|5934.7|5941.7|5935.7|5941.7|5935.7|5940.7|5934.7|4
1636563360000|2021-11-10 16:56:00|5941.2|5935.2|5940.3|5934.3|5941.2|5935.2|5939.2|5933.2|8
1636563370000|2021-11-10 16:56:10|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|3
1636563380000|2021-11-10 16:56:20|5940.8|5934.8|5940.2|5934.2|5941.7|5935.7|5940.2|5934.2|8
1636563390000|2021-11-10 16:56:30|5940.3|5934.3|5941.2|5935.2|5941.2|5935.2|5940.3|5934.3|0
1636563400000|2021-11-10 16:56:40|5940.7|5934.7|5941.7|5935.7|5941.7|5935.7|5940.7|5934.7|1
1636563410000|2021-11-10 16:56:50|5942.2|5936.2|5941.1|5935.1|5942.2|5936.2|5941.1|5935.1|24
1636563420000|2021-11-10 16:57:00|5939.1|5933.1|5938.7|5932.7|5940.1|5934.1|5937.6|5931.6|68
1636563430000|2021-11-10 16:57:10|5939.6|5933.6|5941.2|5935.2|5941.7|5935.7|5939.6|5933.6|6
1636563440000|2021-11-10 16:57:20|5940.7|5934.7|5942.3|5936.3|5942.8|5936.8|5940.7|5934.7|3
1636563450000|2021-11-10 16:57:30|5942.2|5936.2|5940.2|5934.2|5942.2|5936.2|5939.7|5933.7|7
1636563460000|2021-11-10 16:57:40|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|0
1636563470000|2021-11-10 16:57:50|5941.7|5935.7|5941.2|5935.2|5942.2|5936.2|5940.7|5934.7|4
1636563480000|2021-11-10 16:58:00|5940.7|5934.7|5938.2|5932.2|5940.7|5934.7|5938.2|5932.2|4
1636563490000|2021-11-10 16:58:10|5938.4|5932.4|5938.3|5932.3|5939.2|5933.2|5938.2|5932.2|6
1636563500000|2021-11-10 16:58:20|5938.7|5932.7|5935.7|5929.7|5938.7|5932.7|5935.7|5929.7|23
1636563510000|2021-11-10 16:58:30|5936|5930|5937.3|5931.3|5937.3|5931.3|5936|5930|1
1636563520000|2021-11-10 16:58:40|5937.2|5931.2|5936.8|5930.8|5937.2|5931.2|5936.8|5930.8|3
1636563530000|2021-11-10 16:58:50|5937.2|5931.2|5937.3|5931.3|5937.3|5931.3|5937.2|5931.2|3
1636563540000|2021-11-10 16:59:00|5937.8|5931.8|5940.7|5934.7|5940.7|5934.7|5937.8|5931.8|7
1636563550000|2021-11-10 16:59:10|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|1
1636563560000|2021-11-10 16:59:20|5941.3|5935.3|5938.7|5932.7|5941.3|5935.3|5938.7|5932.7|17
1636563570000|2021-11-10 16:59:30|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|14
1636563580000|2021-11-10 16:59:40|5937.2|5931.2|5938.2|5932.2|5938.2|5932.2|5937.2|5931.2|1
1636563590000|2021-11-10 16:59:50|5938.3|5932.3|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|29
1636563600000|2021-11-10 17:00:00|5938.7|5932.7|5939.7|5933.7|5939.7|5933.7|5938.3|5932.3|3
1636563610000|2021-11-10 17:00:10|5935.3|5929.3|5938.3|5932.3|5938.3|5932.3|5935.2|5929.2|6
1636563620000|2021-11-10 17:00:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5936.7|5930.7|10
1636563630000|2021-11-10 17:00:30|5937.7|5931.7|5937.7|5931.7|5939.2|5933.2|5937.2|5931.2|12
1636563640000|2021-11-10 17:00:40|5937.2|5931.2|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|4
1636563650000|2021-11-10 17:00:50|5937.7|5931.7|5941.7|5935.7|5942.2|5936.2|5937.7|5931.7|7
1636563660000|2021-11-10 17:01:00|5941.8|5935.8|5937.7|5931.7|5941.8|5935.8|5937.7|5931.7|5
1636563670000|2021-11-10 17:01:10|5939.1|5933.1|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|5
1636563680000|2021-11-10 17:01:20|5938.1|5932.1|5935.7|5929.7|5938.5|5932.5|5935.7|5929.7|8
1636563690000|2021-11-10 17:01:30|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|3
1636563700000|2021-11-10 17:01:40|5935.2|5929.2|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|5
1636563710000|2021-11-10 17:01:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|1
1636563720000|2021-11-10 17:02:00|5935.2|5929.2|5934.2|5928.2|5935.7|5929.7|5934.2|5928.2|3
1636563730000|2021-11-10 17:02:10|5935.7|5929.7|5936.2|5930.2|5936.7|5930.7|5935.7|5929.7|1
1636563740000|2021-11-10 17:02:20|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.2|5929.2|4
1636563750000|2021-11-10 17:02:30|5935.2|5929.2|5936.7|5930.7|5938.2|5932.2|5934.2|5928.2|13
1636563760000|2021-11-10 17:02:40|5936.8|5930.8|5936.4|5930.4|5937.2|5931.2|5936.3|5930.3|1
1636563770000|2021-11-10 17:02:50|5938.7|5932.7|5939.3|5933.3|5939.3|5933.3|5937.2|5931.2|9
1636563780000|2021-11-10 17:03:00|5939.2|5933.2|5936.7|5930.7|5939.2|5933.2|5936.7|5930.7|5
1636563790000|2021-11-10 17:03:10|5935.8|5929.8|5936.2|5930.2|5937.2|5931.2|5935.7|5929.7|102
1636563800000|2021-11-10 17:03:20|5935.7|5929.7|5930.7|5924.7|5935.7|5929.7|5930.2|5924.2|10
1636563810000|2021-11-10 17:03:30|||||||||5
1636563820000|2021-11-10 17:03:40|5931.2|5925.2|5932.3|5926.3|5932.3|5926.3|5931.2|5925.2|2
1636563830000|2021-11-10 17:03:50|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|3
1636563840000|2021-11-10 17:04:00|5933.2|5927.2|5937.7|5931.7|5937.7|5931.7|5932.3|5926.3|24
1636563850000|2021-11-10 17:04:10|5937.3|5931.3|5937.7|5931.7|5937.7|5931.7|5937.3|5931.3|5
1636563860000|2021-11-10 17:04:20|5937.8|5931.8|5937.7|5931.7|5937.8|5931.8|5937.7|5931.7|0
1636563870000|2021-11-10 17:04:30|5938.2|5932.2|5938.2|5932.2|5938.8|5932.8|5938.2|5932.2|4
1636563880000|2021-11-10 17:04:40|5937.7|5931.7|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|21
1636563890000|2021-11-10 17:04:50|5938.2|5932.2|5934.7|5928.7|5938.2|5932.2|5934.7|5928.7|9
1636563900000|2021-11-10 17:05:00|5934.2|5928.2|5934.2|5928.2|5936.7|5930.7|5932.7|5926.7|19
1636563910000|2021-11-10 17:05:10|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5932.7|5926.7|1
1636563920000|2021-11-10 17:05:20|5933.8|5927.8|5934.3|5928.3|5934.8|5928.8|5933.8|5927.8|7
1636563930000|2021-11-10 17:05:30|5934.8|5928.8|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|1
1636563940000|2021-11-10 17:05:40|5934.2|5928.2|5933.2|5927.2|5934.2|5928.2|5933.2|5927.2|4
1636563950000|2021-11-10 17:05:50|5932.3|5926.3|5932.2|5926.2|5932.8|5926.8|5932.2|5926.2|6
1636563960000|2021-11-10 17:06:00|5932.3|5926.3|5928.7|5922.7|5932.7|5926.7|5928.7|5922.7|14
1636563970000|2021-11-10 17:06:10|5928.8|5922.8|5929.2|5923.2|5929.2|5923.2|5928.8|5922.8|46
1636563980000|2021-11-10 17:06:20|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|8
1636563990000|2021-11-10 17:06:30|5932.4|5926.4|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|1
1636564000000|2021-11-10 17:06:40|5931.7|5925.7|5928.7|5922.7|5931.7|5925.7|5928.7|5922.7|5
1636564010000|2021-11-10 17:06:50|5928.3|5922.3|5928.7|5922.7|5928.7|5922.7|5928.3|5922.3|9
1636564020000|2021-11-10 17:07:00|5928.8|5922.8|5929.2|5923.2|5929.2|5923.2|5928.8|5922.8|2
1636564030000|2021-11-10 17:07:10|5929.7|5923.7|5930.7|5924.7|5932.2|5926.2|5929.7|5923.7|6
1636564040000|2021-11-10 17:07:20|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|1
1636564050000|2021-11-10 17:07:30|5931.2|5925.2|5931.2|5925.2|5932.2|5926.2|5931.2|5925.2|14
1636564060000|2021-11-10 17:07:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|3
1636564070000|2021-11-10 17:07:50|5930.8|5924.8|5930.7|5924.7|5930.8|5924.8|5930.7|5924.7|7
1636564080000|2021-11-10 17:08:00|5929.7|5923.7|5931.2|5925.2|5931.2|5925.2|5928.8|5922.8|16
1636564090000|2021-11-10 17:08:10|5929.7|5923.7|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|3
1636564100000|2021-11-10 17:08:20|5929.7|5923.7|5924.6|5918.6|5929.7|5923.7|5924.6|5918.6|25
1636564110000|2021-11-10 17:08:30|5923.7|5917.7|5922.3|5916.3|5923.7|5917.7|5921.2|5915.2|4
1636564120000|2021-11-10 17:08:40|5921.9|5915.9|5920.8|5914.8|5921.9|5915.9|5920.8|5914.8|1
1636564130000|2021-11-10 17:08:50|5921.2|5915.2|5919.3|5913.3|5921.2|5915.2|5919.3|5913.3|5
1636564140000|2021-11-10 17:09:00|5919.2|5913.2|5920.3|5914.3|5920.3|5914.3|5918.3|5912.3|3
1636564150000|2021-11-10 17:09:10|5919.7|5913.7|5920.3|5914.3|5920.3|5914.3|5919.7|5913.7|4
1636564160000|2021-11-10 17:09:20|||||||||1
1636564170000|2021-11-10 17:09:30|5922|5916|5921.7|5915.7|5922|5916|5921.7|5915.7|3
1636564190000|2021-11-10 17:09:50|5921.2|5915.2|5923.2|5917.2|5923.2|5917.2|5921.2|5915.2|3
1636564200000|2021-11-10 17:10:00|5922.7|5916.7|5922.7|5916.7|5923.8|5917.8|5922.7|5916.7|8
1636564210000|2021-11-10 17:10:10|5921.7|5915.7|5922.3|5916.3|5922.3|5916.3|5921.7|5915.7|4
1636564220000|2021-11-10 17:10:20|5922.2|5916.2|5924.7|5918.7|5924.7|5918.7|5922.2|5916.2|8
1636564230000|2021-11-10 17:10:30|5924.8|5918.8|5925.7|5919.7|5925.7|5919.7|5924.8|5918.8|3
1636564240000|2021-11-10 17:10:40|5925.4|5919.4|5925.7|5919.7|5926.7|5920.7|5925.2|5919.2|4
1636564250000|2021-11-10 17:10:50|5927.7|5921.7|5927.7|5921.7|5927.9|5921.9|5927.7|5921.7|8
1636564260000|2021-11-10 17:11:00|5927.8|5921.8|5928.3|5922.3|5928.3|5922.3|5927.7|5921.7|5
1636564270000|2021-11-10 17:11:10|||||||||3
1636564280000|2021-11-10 17:11:20|5930.2|5924.2|5932.3|5926.3|5932.3|5926.3|5929.8|5923.8|6
1636564290000|2021-11-10 17:11:30|5933.3|5927.3|5933.8|5927.8|5933.8|5927.8|5933.3|5927.3|0
1636564300000|2021-11-10 17:11:40|5933.9|5927.9|5933.8|5927.8|5934.3|5928.3|5933.3|5927.3|2
1636564310000|2021-11-10 17:11:50|5935.2|5929.2|5935.8|5929.8|5935.8|5929.8|5935.2|5929.2|2
1636564320000|2021-11-10 17:12:00|5935.7|5929.7|5930.7|5924.7|5935.7|5929.7|5930.6|5924.6|23
1636564340000|2021-11-10 17:12:20|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1636564350000|2021-11-10 17:12:30|5930.2|5924.2|5933.3|5927.3|5933.3|5927.3|5930.2|5924.2|11
1636564360000|2021-11-10 17:12:40|5933.7|5927.7|5932.7|5926.7|5933.7|5927.7|5932.7|5926.7|5
1636564370000|2021-11-10 17:12:50|5932.2|5926.2|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|4
1636564380000|2021-11-10 17:13:00|5931.2|5925.2|5929.7|5923.7|5931.2|5925.2|5929.7|5923.7|5
1636564390000|2021-11-10 17:13:10|5929.6|5923.6|5927.7|5921.7|5929.6|5923.6|5927.7|5921.7|5
1636564400000|2021-11-10 17:13:20|5928.2|5922.2|5930.2|5924.2|5931.3|5925.3|5928.2|5922.2|20
1636564410000|2021-11-10 17:13:30|5930.1|5924.1|5929.8|5923.8|5930.1|5924.1|5928.2|5922.2|2
1636564420000|2021-11-10 17:13:40|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.7|5924.7|1
1636564430000|2021-11-10 17:13:50|5931.8|5925.8|5932.3|5926.3|5932.3|5926.3|5931.7|5925.7|10
1636564440000|2021-11-10 17:14:00|5932.2|5926.2|5930.8|5924.8|5932.2|5926.2|5930.3|5924.3|3
1636564450000|2021-11-10 17:14:10|5932.2|5926.2|5932.8|5926.8|5932.8|5926.8|5932.2|5926.2|5
1636564460000|2021-11-10 17:14:20|5932.3|5926.3|5933.3|5927.3|5933.3|5927.3|5932.3|5926.3|2
1636564470000|2021-11-10 17:14:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1636564480000|2021-11-10 17:14:40|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|2
1636564490000|2021-11-10 17:14:50|5933.4|5927.4|5933.3|5927.3|5933.4|5927.4|5933.2|5927.2|6
1636564500000|2021-11-10 17:15:00|5932.9|5926.9|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|3
1636564510000|2021-11-10 17:15:10|5933.2|5927.2|5938.7|5932.7|5938.7|5932.7|5933.2|5927.2|23
1636564530000|2021-11-10 17:15:30|5939.2|5933.2|5939.3|5933.3|5939.3|5933.3|5939.2|5933.2|6
1636564540000|2021-11-10 17:15:40|5940.3|5934.3|5940.7|5934.7|5942.2|5936.2|5940.2|5934.2|11
1636564550000|2021-11-10 17:15:50|5940.5|5934.5|5938.7|5932.7|5940.5|5934.5|5938.7|5932.7|5
1636564560000|2021-11-10 17:16:00|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5937.2|5931.2|9
1636564570000|2021-11-10 17:16:10|5939.2|5933.2|5938.7|5932.7|5939.7|5933.7|5938.7|5932.7|7
1636564580000|2021-11-10 17:16:20|||||||||4
1636564590000|2021-11-10 17:16:30|5938.3|5932.3|5938.4|5932.4|5938.4|5932.4|5938.3|5932.3|0
1636564600000|2021-11-10 17:16:40|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.2|5932.2|4
1636564610000|2021-11-10 17:16:50|5939.2|5933.2|5940.7|5934.7|5940.7|5934.7|5939.2|5933.2|6
1636564620000|2021-11-10 17:17:00|5939.7|5933.7|5938.2|5932.2|5939.7|5933.7|5938.2|5932.2|5
1636564630000|2021-11-10 17:17:10|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|10
1636564640000|2021-11-10 17:17:20|5936.3|5930.3|5936.7|5930.7|5936.7|5930.7|5936.3|5930.3|3
1636564650000|2021-11-10 17:17:30|5936.2|5930.2|5937.7|5931.7|5937.7|5931.7|5936.2|5930.2|6
1636564680000|2021-11-10 17:18:00|5937.2|5931.2|5936.8|5930.8|5937.2|5931.2|5936.8|5930.8|5
1636564690000|2021-11-10 17:18:10|5936.2|5930.2|5936.4|5930.4|5936.7|5930.7|5935.8|5929.8|5
1636564700000|2021-11-10 17:18:20|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.3|5930.3|8
1636564710000|2021-11-10 17:18:30|5936.8|5930.8|5937.7|5931.7|5937.7|5931.7|5936.8|5930.8|3
1636564720000|2021-11-10 17:18:40|5937.8|5931.8|5935.7|5929.7|5938.3|5932.3|5935.7|5929.7|10
1636564730000|2021-11-10 17:18:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1636564740000|2021-11-10 17:19:00|5934.7|5928.7|5932.7|5926.7|5934.7|5928.7|5932.7|5926.7|13
1636564750000|2021-11-10 17:19:10|5932.8|5926.8|5933.2|5927.2|5934.7|5928.7|5932.7|5926.7|18
1636564760000|2021-11-10 17:19:20|5934.3|5928.3|5934.8|5928.8|5934.8|5928.8|5934.3|5928.3|2
1636564770000|2021-11-10 17:19:30|5935.2|5929.2|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|6
1636564780000|2021-11-10 17:19:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.3|5931.3|8
1636564790000|2021-11-10 17:19:50|5938.2|5932.2|5939.2|5933.2|5939.2|5933.2|5938.2|5932.2|5
1636564800000|2021-11-10 17:20:00|5938.8|5932.8|5932.7|5926.7|5938.8|5932.8|5932.7|5926.7|13
1636564810000|2021-11-10 17:20:10|5931.7|5925.7|5933.3|5927.3|5933.3|5927.3|5931.7|5925.7|6
1636564820000|2021-11-10 17:20:20|5933.8|5927.8|5934.9|5928.9|5934.9|5928.9|5933.8|5927.8|3
1636564830000|2021-11-10 17:20:30|5934.8|5928.8|5937.1|5931.1|5937.2|5931.2|5934.8|5928.8|23
1636564840000|2021-11-10 17:20:40|5936.2|5930.2|5937.2|5931.2|5937.2|5931.2|5935.7|5929.7|9
1636564850000|2021-11-10 17:20:50|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|10
1636564860000|2021-11-10 17:21:00|5935.7|5929.7|5934.7|5928.7|5936.2|5930.2|5934.7|5928.7|3
1636564870000|2021-11-10 17:21:10|5933.7|5927.7|5936.2|5930.2|5936.2|5930.2|5933.7|5927.7|5
1636564880000|2021-11-10 17:21:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|1
1636564890000|2021-11-10 17:21:30|5937.3|5931.3|5937.3|5931.3|5937.8|5931.8|5937.3|5931.3|7
1636564900000|2021-11-10 17:21:40|5937.4|5931.4|5937.8|5931.8|5937.8|5931.8|5937.4|5931.4|1
1636564910000|2021-11-10 17:21:50|5937.3|5931.3|5937.7|5931.7|5937.8|5931.8|5937.3|5931.3|2
1636564920000|2021-11-10 17:22:00|5937.3|5931.3|5935.7|5929.7|5937.3|5931.3|5935.2|5929.2|2
1636564930000|2021-11-10 17:22:10|5936.2|5930.2|5937.2|5931.2|5937.3|5931.3|5936.2|5930.2|3
1636564940000|2021-11-10 17:22:20|5936.8|5930.8|5936.2|5930.2|5936.8|5930.8|5936.2|5930.2|8
1636564950000|2021-11-10 17:22:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1636564960000|2021-11-10 17:22:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|7
1636564970000|2021-11-10 17:22:50|||||||||3
1636564980000|2021-11-10 17:23:00|5935.1|5929.1|5933.2|5927.2|5935.1|5929.1|5932.7|5926.7|1
1636564990000|2021-11-10 17:23:10|5934.5|5928.5|5935.2|5929.2|5935.2|5929.2|5934.5|5928.5|2
1636565000000|2021-11-10 17:23:20|5934.8|5928.8|5936.3|5930.3|5936.8|5930.8|5934.8|5928.8|34
1636565020000|2021-11-10 17:23:40|5936.2|5930.2|5936.3|5930.3|5936.3|5930.3|5936.2|5930.2|4
1636565030000|2021-11-10 17:23:50|5937.3|5931.3|5936.7|5930.7|5937.3|5931.3|5936.3|5930.3|4
1636565040000|2021-11-10 17:24:00|5935.9|5929.9|5935.3|5929.3|5935.9|5929.9|5935.3|5929.3|4
1636565070000|2021-11-10 17:24:30|5935.2|5929.2|5937.3|5931.3|5937.3|5931.3|5935.2|5929.2|3
1636565080000|2021-11-10 17:24:40|5937.2|5931.2|5933.3|5927.3|5937.2|5931.2|5933.3|5927.3|8
1636565090000|2021-11-10 17:24:50|5932.7|5926.7|5931.7|5925.7|5932.7|5926.7|5931.2|5925.2|32
1636565100000|2021-11-10 17:25:00|5931.2|5925.2|5928.2|5922.2|5931.2|5925.2|5927.7|5921.7|7
1636565110000|2021-11-10 17:25:10|5928.7|5922.7|5930.7|5924.7|5930.7|5924.7|5928.7|5922.7|13
1636565120000|2021-11-10 17:25:20|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5927.8|5921.8|12
1636565130000|2021-11-10 17:25:30|||||||||13
1636565140000|2021-11-10 17:25:40|5927.7|5921.7|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|16
1636565150000|2021-11-10 17:25:50|5928.1|5922.1|5927.7|5921.7|5928.1|5922.1|5927.7|5921.7|7
1636565170000|2021-11-10 17:26:10|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|2
1636565180000|2021-11-10 17:26:20|5927.8|5921.8|5928.2|5922.2|5928.2|5922.2|5927.8|5921.8|9
1636565190000|2021-11-10 17:26:30|||||||||8
1636565200000|2021-11-10 17:26:40|5928.3|5922.3|5926.8|5920.8|5928.3|5922.3|5926.7|5916.8|64
1636565210000|2021-11-10 17:26:50|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|4
1636565220000|2021-11-10 17:27:00|5926.6|5920.6|5925.6|5919.6|5926.8|5920.8|5925.2|5919.2|4
1636565230000|2021-11-10 17:27:10|5925.3|5919.3|5926.2|5920.2|5927.1|5921.1|5925.3|5919.3|5
1636565240000|2021-11-10 17:27:20|5926.3|5920.3|5925.2|5919.2|5927.2|5921.2|5925.2|5919.2|4
1636565250000|2021-11-10 17:27:30|5925.3|5919.3|5925.7|5919.7|5926.7|5920.7|5925.3|5919.3|3
1636565260000|2021-11-10 17:27:40|5924.2|5918.2|5923.7|5917.7|5924.2|5918.2|5923.7|5917.7|4
1636565270000|2021-11-10 17:27:50|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|45
1636565280000|2021-11-10 17:28:00|5924.7|5918.7|5922.2|5916.2|5924.7|5918.7|5921.8|5915.8|27
1636565290000|2021-11-10 17:28:10|5923.2|5917.2|5923.7|5917.7|5924.2|5918.2|5923.2|5917.2|55
1636565300000|2021-11-10 17:28:20|5923.6|5917.6|5924.2|5918.2|5924.2|5918.2|5923.2|5917.2|11
1636565310000|2021-11-10 17:28:30|5924.3|5918.3|5921.2|5915.2|5924.3|5918.3|5921.2|5915.2|5
1636565320000|2021-11-10 17:28:40|5919.1|5913.1|5914.7|5908.7|5919.1|5913.1|5914.7|5908.7|69
1636565330000|2021-11-10 17:28:50|5915.7|5909.7|5918.7|5912.7|5919.2|5913.2|5915.7|5909.7|22
1636565340000|2021-11-10 17:29:00|5918.6|5912.6|5920.7|5914.7|5920.7|5914.7|5918.2|5912.2|7
1636565350000|2021-11-10 17:29:10|5920.6|5914.6|5917.8|5911.8|5920.6|5914.6|5917.8|5911.8|4
1636565360000|2021-11-10 17:29:20|5917.3|5911.3|5915.7|5909.7|5917.8|5911.8|5914.7|5908.7|33
1636565370000|2021-11-10 17:29:30|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.8|5909.8|4
1636565380000|2021-11-10 17:29:40|5915.7|5909.7|5914.7|5908.7|5915.7|5909.7|5914.2|5908.2|9
1636565390000|2021-11-10 17:29:50|5913.4|5907.4|5913.8|5907.8|5913.8|5907.8|5913.2|5907.2|3
1636565400000|2021-11-10 17:30:00|5913.7|5907.7|5912.7|5906.7|5913.7|5907.7|5909.3|5903.3|18
1636565410000|2021-11-10 17:30:10|5913.2|5907.2|5915.7|5909.7|5915.7|5909.7|5913.2|5907.2|4
1636565420000|2021-11-10 17:30:20|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|21
1636565430000|2021-11-10 17:30:30|5916.1|5910.1|5915.7|5909.7|5916.6|5910.6|5915.7|5909.7|34
1636565440000|2021-11-10 17:30:40|5915.8|5909.8|5916.2|5910.2|5916.6|5910.6|5915.1|5909.1|28
1636565450000|2021-11-10 17:30:50|5916|5910|5916.4|5910.4|5917.1|5911.1|5915.6|5909.6|144
1636565460000|2021-11-10 17:31:00|5916.1|5910.1|5915.6|5909.6|5916.6|5910.6|5915.1|5909.1|164
1636565470000|2021-11-10 17:31:10|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5916.1|5910.1|1
1636565480000|2021-11-10 17:31:20|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|6
1636565490000|2021-11-10 17:31:30|5917.5|5911.5|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|26
1636565500000|2021-11-10 17:31:40|5916|5910|5914.6|5908.6|5916|5910|5914.6|5908.6|8
1636565510000|2021-11-10 17:31:50|5914.7|5908.7|5915.6|5909.6|5915.6|5909.6|5914.7|5908.7|2
1636565520000|2021-11-10 17:32:00|||||||||5
1636565530000|2021-11-10 17:32:10|||||||||2
1636565540000|2021-11-10 17:32:20|5916.1|5910.1|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|7
1636565550000|2021-11-10 17:32:30|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|11
1636565560000|2021-11-10 17:32:40|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|4
1636565570000|2021-11-10 17:32:50|5917.1|5911.1|5913|5907|5917.1|5911.1|5912.1|5906.1|13
1636565580000|2021-11-10 17:33:00|5913.1|5907.1|5912.5|5906.5|5913.1|5907.1|5912.1|5906.1|7
1636565590000|2021-11-10 17:33:10|5913.1|5907.1|5913.6|5907.6|5914.6|5908.6|5913.1|5907.1|8
1636565600000|2021-11-10 17:33:20|||||||||3
1636565610000|2021-11-10 17:33:30|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|4
1636565620000|2021-11-10 17:33:40|5913.5|5907.5|5914.6|5908.6|5914.6|5908.6|5913.1|5907.1|4
1636565630000|2021-11-10 17:33:50|5914.5|5908.5|5915.6|5909.6|5916.6|5910.6|5914.1|5908.1|2
1636565640000|2021-11-10 17:34:00|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|7
1636565650000|2021-11-10 17:34:10|5917.5|5911.5|5915.6|5909.6|5917.5|5911.5|5915.6|5909.6|13
1636565660000|2021-11-10 17:34:20|||||||||3
1636565670000|2021-11-10 17:34:30|5914.1|5908.1|5916.6|5910.6|5916.6|5910.6|5914.1|5908.1|7
1636565680000|2021-11-10 17:34:40|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.6|5909.6|2
1636565690000|2021-11-10 17:34:50|||||||||15
1636565700000|2021-11-10 17:35:00|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.6|5909.6|24
1636565710000|2021-11-10 17:35:10|5917|5911|5916.5|5910.5|5917.1|5911.1|5916.5|5910.5|14
1636565720000|2021-11-10 17:35:20|5916.9|5910.9|5916.5|5910.5|5916.9|5910.9|5916.5|5910.5|6
1636565730000|2021-11-10 17:35:30|5917|5911|5916.6|5910.6|5917.1|5911.1|5915.6|5909.6|29
1636565740000|2021-11-10 17:35:40|5915.6|5909.6|5915.6|5909.6|5916.6|5910.6|5915.6|5909.6|15
1636565750000|2021-11-10 17:35:50|5916.1|5910.1|5917.1|5911.1|5917.1|5911.1|5916.1|5910.1|25
1636565760000|2021-11-10 17:36:00|5916.9|5910.9|5917.1|5911.1|5917.1|5911.1|5915.6|5909.6|14
1636565770000|2021-11-10 17:36:10|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|2
1636565780000|2021-11-10 17:36:20|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|6
1636565790000|2021-11-10 17:36:30|5917|5911|5923.1|5917.1|5926.7|5920.7|5917|5911|33
1636565800000|2021-11-10 17:36:40|5923.5|5917.5|5925.1|5919.1|5925.1|5919.1|5923.1|5917.1|5
1636565810000|2021-11-10 17:36:50|5925.6|5919.6|5926.6|5920.6|5927.1|5921.1|5925.6|5919.6|5
1636565820000|2021-11-10 17:37:00|5924.6|5918.6|5925.1|5919.1|5925.1|5919.1|5924.6|5918.6|10
1636565830000|2021-11-10 17:37:10|5924.6|5918.6|5925.6|5919.6|5925.6|5919.6|5924.6|5918.6|4
1636565840000|2021-11-10 17:37:20|5926.1|5920.1|5924.6|5918.6|5926.1|5920.1|5924.6|5918.6|2
1636565850000|2021-11-10 17:37:30|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|1
1636565860000|2021-11-10 17:37:40|5924.9|5918.9|5923.6|5917.6|5924.9|5918.9|5923.6|5917.6|13
1636565870000|2021-11-10 17:37:50|5923.1|5917.1|5921.6|5915.6|5923.1|5917.1|5921.6|5915.6|8
1636565880000|2021-11-10 17:38:00|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|4
1636565890000|2021-11-10 17:38:10|5920.6|5914.6|5919.6|5913.6|5920.6|5914.6|5919.5|5913.5|2
1636565900000|2021-11-10 17:38:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920|5914|0
1636565910000|2021-11-10 17:38:30|5920|5914|5919.1|5913.1|5920.1|5914.1|5919.1|5913.1|53
1636565920000|2021-11-10 17:38:40|5917.5|5911.5|5916.6|5910.6|5917.5|5911.5|5916.6|5910.6|5
1636565930000|2021-11-10 17:38:50|5917.1|5911.1|5920.6|5914.6|5920.6|5914.6|5917.1|5911.1|3
1636565940000|2021-11-10 17:39:00|5921.6|5915.6|5920.1|5914.1|5921.6|5915.6|5920.1|5914.1|5
1636565950000|2021-11-10 17:39:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|3
1636565960000|2021-11-10 17:39:20|||||||||2
1636565970000|2021-11-10 17:39:30|||||||||3
1636565980000|2021-11-10 17:39:40|||||||||3
1636565990000|2021-11-10 17:39:50|||||||||3
1636566000000|2021-11-10 17:40:00|5919|5913|5916.1|5910.1|5919|5913|5915.6|5909.6|4
1636566010000|2021-11-10 17:40:10|5915.9|5909.9|5917.6|5911.6|5918.6|5912.6|5914.6|5908.6|16
1636566020000|2021-11-10 17:40:20|5917.1|5911.1|5919.2|5913.2|5919.6|5913.6|5917.1|5911.1|2
1636566030000|2021-11-10 17:40:30|5919.1|5913.1|5919|5913|5919.6|5913.6|5919|5913|1
1636566040000|2021-11-10 17:40:40|5918.6|5912.6|5920.6|5914.6|5920.6|5914.6|5918.1|5912.1|5
1636566050000|2021-11-10 17:40:50|5921.1|5915.1|5922.6|5916.6|5922.6|5916.6|5921.1|5915.1|4
1636566060000|2021-11-10 17:41:00|5922.1|5916.1|5921.6|5915.6|5922.1|5916.1|5921.1|5915.1|6
1636566070000|2021-11-10 17:41:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|3
1636566080000|2021-11-10 17:41:20|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|4
1636566090000|2021-11-10 17:41:30|||||||||2
1636566100000|2021-11-10 17:41:40|5921.4|5915.4|5922.1|5916.1|5922.1|5916.1|5921.4|5915.4|1
1636566110000|2021-11-10 17:41:50|5921.6|5915.6|5920.1|5914.1|5922.1|5916.1|5920.1|5914.1|0
1636566120000|2021-11-10 17:42:00|5919.5|5913.5|5919.1|5913.1|5919.6|5913.6|5917.6|5911.6|7
1636566130000|2021-11-10 17:42:10|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|3
1636566140000|2021-11-10 17:42:20|||||||||2
1636566150000|2021-11-10 17:42:30|||||||||1
1636566170000|2021-11-10 17:42:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|4
1636566180000|2021-11-10 17:43:00|5919.5|5913.5|5919.1|5913.1|5919.5|5913.5|5917.6|5911.6|42
1636566190000|2021-11-10 17:43:10|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|2
1636566200000|2021-11-10 17:43:20|5919.5|5913.5|5919.6|5913.6|5921|5915|5919.1|5913.1|6
1636566210000|2021-11-10 17:43:30|5919.1|5913.1|5918.5|5912.5|5919.6|5913.6|5918.1|5912.1|16
1636566220000|2021-11-10 17:43:40|5918.1|5912.1|5918.5|5912.5|5918.5|5912.5|5918.1|5912.1|1
1636566230000|2021-11-10 17:43:50|5917.6|5911.6|5916.6|5910.6|5917.6|5911.6|5914.6|5908.6|20
1636566250000|2021-11-10 17:44:10|||||||||2
1636566260000|2021-11-10 17:44:20|5917.1|5911.1|5915.1|5909.1|5917.1|5911.1|5914.6|5908.6|5
1636566270000|2021-11-10 17:44:30|5915.5|5909.5|5917.6|5911.6|5917.6|5911.6|5915.5|5909.5|3
1636566280000|2021-11-10 17:44:40|5917.8|5911.8|5918.1|5912.1|5918.6|5912.6|5917.8|5911.8|6
1636566290000|2021-11-10 17:44:50|5918.2|5912.2|5921.1|5915.1|5921.1|5915.1|5918.2|5912.2|2
1636566300000|2021-11-10 17:45:00|5921.2|5915.2|5921.6|5915.6|5922|5916|5921.2|5915.2|2
1636566310000|2021-11-10 17:45:10|5921.5|5915.5|5920.1|5914.1|5921.5|5915.5|5920.1|5914.1|7
1636566320000|2021-11-10 17:45:20|5919.1|5913.1|5917.1|5911.1|5919.1|5913.1|5917.1|5911.1|2
1636566330000|2021-11-10 17:45:30|5916.1|5910.1|5919.1|5913.1|5919.1|5913.1|5916.1|5910.1|16
1636566340000|2021-11-10 17:45:40|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|9
1636566350000|2021-11-10 17:45:50|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|4
1636566360000|2021-11-10 17:46:00|5916.6|5910.6|5918.6|5912.6|5918.6|5912.6|5916.6|5910.6|3
1636566370000|2021-11-10 17:46:10|5918.3|5912.3|5918.6|5912.6|5918.6|5912.6|5917.1|5911.1|22
1636566380000|2021-11-10 17:46:20|5918.5|5912.5|5916.6|5910.6|5918.5|5912.5|5916.6|5910.6|2
1636566390000|2021-11-10 17:46:30|5916.5|5910.5|5916.6|5910.6|5916.6|5910.6|5916|5910|1
1636566400000|2021-11-10 17:46:40|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|3
1636566410000|2021-11-10 17:46:50|5917.5|5911.5|5917.6|5911.6|5917.6|5911.6|5917.5|5911.5|3
1636566420000|2021-11-10 17:47:00|5917.1|5911.1|5917.1|5911.1|5918.6|5912.6|5917.1|5911.1|3
1636566430000|2021-11-10 17:47:10|5917.5|5911.5|5916.1|5910.1|5918.6|5912.6|5916.1|5910.1|6
1636566440000|2021-11-10 17:47:20|5916|5910|5916|5910|5916|5910|5916|5910|6
1636566450000|2021-11-10 17:47:30|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|3
1636566460000|2021-11-10 17:47:40|5916|5910|5915.5|5909.5|5916.1|5910.1|5915.5|5909.5|1
1636566470000|2021-11-10 17:47:50|5915|5909|5915|5909|5915|5909|5915|5909|1
1636566480000|2021-11-10 17:48:00|5914.5|5908.5|5915|5909|5915|5909|5914.5|5908.5|3
1636566490000|2021-11-10 17:48:10|5914.9|5908.9|5915|5909|5915|5909|5914.5|5908.5|8
1636566500000|2021-11-10 17:48:20|||||||||1
1636566520000|2021-11-10 17:48:40|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1636566530000|2021-11-10 17:48:50|5914.2|5908.2|5912.6|5906.6|5914.2|5908.2|5912.6|5906.6|13
1636566540000|2021-11-10 17:49:00|5912|5906|5912.6|5906.6|5912.6|5906.6|5912|5906|6
1636566550000|2021-11-10 17:49:10|5912|5906|5908.6|5902.6|5912|5906|5908.6|5902.6|4
1636566560000|2021-11-10 17:49:20|5908.1|5902.1|5908|5902|5908.1|5902.1|5908|5902|1
1636566570000|2021-11-10 17:49:30|5908.1|5902.1|5908|5902|5908.1|5902.1|5908|5902|7
1636566580000|2021-11-10 17:49:40|5906|5900|5906.5|5900.5|5907.5|5901.5|5906|5900|12
1636566590000|2021-11-10 17:49:50|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.1|5899.1|74
1636566600000|2021-11-10 17:50:00|5905.6|5899.6|5903.6|5897.6|5905.6|5899.6|5902|5896|178
1636566610000|2021-11-10 17:50:10|5904|5898|5901.6|5895.6|5904|5898|5900|5894|19
1636566620000|2021-11-10 17:50:20|5900.6|5894.6|5899.1|5893.1|5901.6|5895.6|5898|5892|24
1636566630000|2021-11-10 17:50:30|5899.5|5893.5|5899.6|5893.6|5900|5894|5899.5|5893.5|6
1636566640000|2021-11-10 17:50:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|11
1636566650000|2021-11-10 17:50:50|||||||||5
1636566660000|2021-11-10 17:51:00|5901|5895|5903.6|5897.6|5904|5898|5900.6|5894.6|5
1636566670000|2021-11-10 17:51:10|5904.1|5898.1|5903.5|5897.5|5905.6|5899.6|5902.6|5896.6|10
1636566680000|2021-11-10 17:51:20|5903.6|5897.6|5901.6|5895.6|5904|5898|5901.6|5895.6|4
1636566690000|2021-11-10 17:51:30|||||||||6
1636566700000|2021-11-10 17:51:40|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|9
1636566710000|2021-11-10 17:51:50|5903.6|5897.6|5904.6|5898.6|5905.1|5899.1|5903.6|5897.6|3
1636566720000|2021-11-10 17:52:00|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|3
1636566730000|2021-11-10 17:52:10|5901.5|5895.5|5903.4|5897.4|5903.5|5897.5|5901.5|5895.5|10
1636566740000|2021-11-10 17:52:20|5903.5|5897.5|5904.1|5898.1|5904.1|5898.1|5903.5|5897.5|6
1636566750000|2021-11-10 17:52:30|5904|5898|5903|5897|5904|5898|5903|5897|3
1636566760000|2021-11-10 17:52:40|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1636566770000|2021-11-10 17:52:50|5902.7|5896.7|5905.6|5899.6|5907.1|5901.1|5902.7|5896.7|12
1636566780000|2021-11-10 17:53:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|3
1636566790000|2021-11-10 17:53:10|5904.1|5898.1|5905.6|5899.6|5905.6|5899.6|5904.1|5898.1|1
1636566810000|2021-11-10 17:53:30|5906|5900|5908.1|5902.1|5908.1|5902.1|5906|5900|6
1636566820000|2021-11-10 17:53:40|||||||||2
1636566830000|2021-11-10 17:53:50|5909.1|5903.1|5908.1|5902.1|5909.1|5903.1|5908.1|5902.1|5
1636566840000|2021-11-10 17:54:00|5908|5902|5907.6|5901.6|5908|5902|5907.1|5901.1|3
1636566850000|2021-11-10 17:54:10|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|7
1636566860000|2021-11-10 17:54:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|8
1636566870000|2021-11-10 17:54:30|5907.6|5901.6|5907.5|5901.5|5907.6|5901.6|5907.5|5901.5|6
1636566880000|2021-11-10 17:54:40|5907|5901|5907.1|5901.1|5907.6|5901.6|5906.1|5900.1|1
1636566890000|2021-11-10 17:54:50|5907|5901|5905.6|5899.6|5907|5901|5905.6|5899.6|4
1636566900000|2021-11-10 17:55:00|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|1
1636566910000|2021-11-10 17:55:10|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|2
1636566930000|2021-11-10 17:55:30|||||||||3
1636566940000|2021-11-10 17:55:40|5904.1|5898.1|5909.1|5903.1|5909.1|5903.1|5904.1|5898.1|10
1636566950000|2021-11-10 17:55:50|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|4
1636566960000|2021-11-10 17:56:00|5909.1|5903.1|5907.6|5901.6|5909.1|5903.1|5907.6|5901.6|3
1636566970000|2021-11-10 17:56:10|5907.1|5901.1|5907.6|5901.6|5908.4|5902.4|5907.1|5901.1|0
1636566980000|2021-11-10 17:56:20|5906.6|5900.6|5905.5|5899.5|5907.1|5901.1|5904.6|5898.6|13
1636566990000|2021-11-10 17:56:30|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|5
1636567000000|2021-11-10 17:56:40|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|2
1636567020000|2021-11-10 17:57:00|5904.5|5898.5|5903.6|5897.6|5904.5|5898.5|5903.5|5897.5|10
1636567030000|2021-11-10 17:57:10|5904|5898|5904|5898|5904.6|5898.6|5903.5|5897.5|7
1636567040000|2021-11-10 17:57:20|5903.9|5897.9|5905.5|5899.5|5905.5|5899.5|5903.5|5897.5|2
1636567050000|2021-11-10 17:57:30|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|16
1636567070000|2021-11-10 17:57:50|5905.5|5899.5|5905.1|5899.1|5905.5|5899.5|5904|5898|8
1636567090000|2021-11-10 17:58:10|5905|5899|5904.6|5898.6|5905|5899|5904.6|5898.6|3
1636567100000|2021-11-10 17:58:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|2
1636567110000|2021-11-10 17:58:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636567120000|2021-11-10 17:58:40|5905.6|5899.6|5904.1|5898.1|5905.6|5899.6|5904.1|5898.1|5
1636567130000|2021-11-10 17:58:50|5904|5898|5904.6|5898.6|5905.6|5899.6|5904|5898|5
1636567140000|2021-11-10 17:59:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|3
1636567150000|2021-11-10 17:59:10|5904.6|5898.6|5905.5|5899.5|5906|5900|5904.6|5898.6|0
1636567160000|2021-11-10 17:59:20|5906|5900|5905.6|5899.6|5906|5900|5905.6|5899.6|1
1636567170000|2021-11-10 17:59:30|5906|5900|5906|5900|5906|5900|5906|5900|9
1636567180000|2021-11-10 17:59:40|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1636567190000|2021-11-10 17:59:50|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5904.5|5898.5|1
1636567200000|2021-11-10 18:00:00|5904.1|5898.1|5905.5|5899.5|5905.6|5899.6|5903.5|5897.5|34
1636567210000|2021-11-10 18:00:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|4
1636567220000|2021-11-10 18:00:20|5908.1|5902.1|5909.1|5903.1|5909.6|5903.6|5908.1|5902.1|12
1636567230000|2021-11-10 18:00:30|5909.2|5903.2|5907.6|5901.6|5909.6|5903.6|5907.5|5901.5|4
1636567240000|2021-11-10 18:00:40|5906.6|5900.6|5904.9|5898.9|5906.6|5900.6|5904.5|5898.5|2
1636567250000|2021-11-10 18:00:50|5904.5|5898.5|5905.6|5899.6|5906.6|5900.6|5904.5|5898.5|6
1636567260000|2021-11-10 18:01:00|5904.6|5898.6|5903.6|5897.6|5905|5899|5902.1|5896.1|5
1636567270000|2021-11-10 18:01:10|5904.6|5898.6|5901.1|5895.1|5904.6|5898.6|5900.1|5894.1|6
1636567280000|2021-11-10 18:01:20|5901|5895|5903.6|5897.6|5903.6|5897.6|5900.2|5894.2|13
1636567290000|2021-11-10 18:01:30|5903.5|5897.5|5903.6|5897.6|5903.6|5897.6|5902.1|5896.1|11
1636567300000|2021-11-10 18:01:40|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|4
1636567310000|2021-11-10 18:01:50|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|24
1636567320000|2021-11-10 18:02:00|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1636567330000|2021-11-10 18:02:10|5902.1|5896.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|2
1636567340000|2021-11-10 18:02:20|5903.1|5897.1|5901.6|5895.6|5903.1|5897.1|5901|5895|3
1636567350000|2021-11-10 18:02:30|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|0
1636567360000|2021-11-10 18:02:40|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1636567370000|2021-11-10 18:02:50|5902.5|5896.5|5901.6|5895.6|5902.6|5896.6|5901.5|5895.5|4
1636567380000|2021-11-10 18:03:00|5901.5|5895.5|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|0
1636567400000|2021-11-10 18:03:20|||||||||3
1636567410000|2021-11-10 18:03:30|5901.2|5895.2|5902.2|5896.2|5902.2|5896.2|5901.2|5895.2|73
1636567420000|2021-11-10 18:03:40|5901.4|5895.4|5901.7|5895.7|5901.7|5895.7|5901.3|5895.3|3
1636567430000|2021-11-10 18:03:50|5901.6|5895.6|5901.7|5895.7|5901.7|5895.7|5901.6|5895.6|4
1636567440000|2021-11-10 18:04:00|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|11
1636567450000|2021-11-10 18:04:10|5899.5|5893.5|5899.3|5893.3|5899.5|5893.5|5898.2|5892.2|23
1636567460000|2021-11-10 18:04:20|5901|5895|5899.1|5893.1|5901|5895|5897.7|5891.7|36
1636567470000|2021-11-10 18:04:30|5898.7|5892.7|5900.6|5894.6|5900.7|5894.7|5898.7|5892.7|2
1636567480000|2021-11-10 18:04:40|5900.2|5894.2|5899.2|5893.2|5900.2|5894.2|5898.7|5892.7|0
1636567490000|2021-11-10 18:04:50|5900.5|5894.5|5899.2|5893.2|5900.7|5894.7|5899.2|5893.2|9
1636567500000|2021-11-10 18:05:00|5899.1|5893.1|5899.2|5893.2|5899.3|5893.3|5897.2|5891.2|15
1636567510000|2021-11-10 18:05:10|5899.3|5893.3|5898.8|5892.8|5900.3|5894.3|5898.8|5892.8|3
1636567520000|2021-11-10 18:05:20|5900.3|5894.3|5900.7|5894.7|5900.7|5894.7|5900.3|5894.3|5
1636567530000|2021-11-10 18:05:30|5900.8|5894.8|5903.8|5897.8|5904.2|5898.2|5900.2|5894.2|42
1636567540000|2021-11-10 18:05:40|5904.2|5898.2|5904.2|5898.2|5904.3|5898.3|5903.2|5897.2|4
1636567550000|2021-11-10 18:05:50|5903.7|5897.7|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|0
1636567560000|2021-11-10 18:06:00|5903.8|5897.8|5906.7|5900.7|5906.7|5900.7|5903.8|5897.8|3
1636567570000|2021-11-10 18:06:10|5906.3|5900.3|5912.3|5906.3|5912.7|5906.7|5906.3|5900.3|64
1636567580000|2021-11-10 18:06:20|5913.3|5907.3|5914.3|5908.3|5914.7|5908.7|5912.2|5906.2|20
1636567590000|2021-11-10 18:06:30|5914.7|5908.7|5911.2|5905.2|5914.7|5908.7|5911.2|5905.2|16
1636567600000|2021-11-10 18:06:40|5910.6|5904.6|5908.7|5902.7|5911.6|5905.6|5908.6|5902.6|17
1636567610000|2021-11-10 18:06:50|5908.8|5902.8|5908.7|5902.7|5908.8|5902.8|5908.2|5902.2|8
1636567620000|2021-11-10 18:07:00|5908.6|5902.6|5902.6|5896.6|5908.6|5902.6|5902.1|5896.1|38
1636567630000|2021-11-10 18:07:10|5901.6|5895.6|5903.1|5897.1|5903.2|5897.2|5901.6|5895.6|10
1636567640000|2021-11-10 18:07:20|5902.6|5896.6|5902.3|5896.3|5902.6|5896.6|5900.6|5894.6|12
1636567650000|2021-11-10 18:07:30|5902.7|5896.7|5903.3|5897.3|5903.3|5897.3|5902.7|5896.7|2
1636567660000|2021-11-10 18:07:40|5902.2|5896.2|5901.7|5895.7|5902.7|5896.7|5901.7|5895.7|8
1636567680000|2021-11-10 18:08:00|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|2
1636567700000|2021-11-10 18:08:20|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|0
1636567710000|2021-11-10 18:08:30|5903.6|5897.6|5903.7|5897.7|5903.7|5897.7|5903.6|5897.6|1
1636567720000|2021-11-10 18:08:40|5904.2|5898.2|5902.2|5896.2|5904.2|5898.2|5901.7|5895.7|5
1636567730000|2021-11-10 18:08:50|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|11
1636567740000|2021-11-10 18:09:00|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.1|5895.1|0
1636567750000|2021-11-10 18:09:10|5903.1|5897.1|5905.3|5899.3|5906.3|5900.3|5903.1|5897.1|21
1636567760000|2021-11-10 18:09:20|5905.7|5899.7|5905.1|5899.1|5905.7|5899.7|5904.2|5898.2|8
1636567770000|2021-11-10 18:09:30|5904.7|5898.7|5904.3|5898.3|5905.2|5899.2|5904.3|5898.3|0
1636567790000|2021-11-10 18:09:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1636567800000|2021-11-10 18:10:00|5901.1|5895.1|5901.7|5895.7|5903.7|5897.7|5901.1|5895.1|19
1636567810000|2021-11-10 18:10:10|5901.6|5895.6|5902.2|5896.2|5903.2|5897.2|5901.1|5895.1|18
1636567820000|2021-11-10 18:10:20|5901.2|5895.2|5901.7|5895.7|5902.7|5896.7|5901.1|5895.1|14
1636567830000|2021-11-10 18:10:30|5901.5|5895.5|5901.1|5895.1|5901.7|5895.7|5900.6|5894.6|21
1636567840000|2021-11-10 18:10:40|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1636567850000|2021-11-10 18:10:50|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|1
1636567860000|2021-11-10 18:11:00|5903.3|5897.3|5903.1|5897.1|5903.3|5897.3|5902.7|5896.7|3
1636567870000|2021-11-10 18:11:10|5902.2|5896.2|5902.2|5896.2|5902.6|5896.6|5901.7|5895.7|3
1636567880000|2021-11-10 18:11:20|5903.3|5897.3|5902.2|5896.2|5903.3|5897.3|5902.2|5896.2|9
1636567890000|2021-11-10 18:11:30|5902.6|5896.6|5902.2|5896.2|5902.6|5896.6|5902.2|5896.2|19
1636567900000|2021-11-10 18:11:40|5902.1|5896.1|5901.2|5895.2|5902.1|5896.1|5901.2|5895.2|2
1636567910000|2021-11-10 18:11:50|5900.6|5894.6|5901.2|5895.2|5901.7|5895.7|5900.6|5894.6|7
1636567920000|2021-11-10 18:12:00|5901.6|5895.6|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|1
1636567930000|2021-11-10 18:12:10|5900.6|5894.6|5897.8|5891.8|5900.6|5894.6|5897.8|5891.8|4
1636567940000|2021-11-10 18:12:20|5897.4|5891.4|5897.1|5891.1|5897.4|5891.4|5895.4|5889.4|7
1636567950000|2021-11-10 18:12:30|5896.6|5890.6|5895.2|5889.2|5896.7|5890.7|5895.2|5889.2|6
1636567960000|2021-11-10 18:12:40|5895.7|5889.7|5897.1|5891.1|5897.1|5891.1|5895.2|5889.2|17
1636567970000|2021-11-10 18:12:50|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.5|5891.5|4
1636567980000|2021-11-10 18:13:00|5897.6|5891.6|5908.2|5902.2|5908.2|5902.2|5897.6|5891.6|112
1636567990000|2021-11-10 18:13:10|5907.2|5901.2|5907.7|5901.7|5908.1|5902.1|5907.2|5901.2|26
1636568000000|2021-11-10 18:13:20|5907.6|5901.6|5906.8|5900.8|5907.6|5901.6|5906.2|5900.2|8
1636568010000|2021-11-10 18:13:30|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|2
1636568020000|2021-11-10 18:13:40|5906.2|5900.2|5906.2|5900.2|5907.2|5901.2|5905.7|5899.7|5
1636568030000|2021-11-10 18:13:50|5906.6|5900.6|5906.1|5900.1|5906.7|5900.7|5905.6|5899.6|3
1636568040000|2021-11-10 18:14:00|5904.7|5898.7|5904.7|5898.7|5905.6|5899.6|5904.7|5898.7|3
1636568050000|2021-11-10 18:14:10|5904.8|5898.8|5905.7|5899.7|5906.6|5900.6|5904.8|5898.8|9
1636568060000|2021-11-10 18:14:20|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|1
1636568070000|2021-11-10 18:14:30|5904.2|5898.2|5904.7|5898.7|5905.2|5899.2|5904.1|5898.1|8
1636568080000|2021-11-10 18:14:40|5904.8|5898.8|5906.1|5900.1|5906.1|5900.1|5904.7|5898.7|2
1636568090000|2021-11-10 18:14:50|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|6
1636568100000|2021-11-10 18:15:00|5906.8|5900.8|5907.2|5901.2|5907.2|5901.2|5906.8|5900.8|0
1636568110000|2021-11-10 18:15:10|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|1
1636568120000|2021-11-10 18:15:20|5911.2|5905.2|5911.1|5905.1|5912.7|5906.7|5911.1|5905.1|9
1636568130000|2021-11-10 18:15:30|5910.1|5904.1|5909.7|5903.7|5910.1|5904.1|5909.2|5903.2|5
1636568140000|2021-11-10 18:15:40|5909.2|5903.2|5909.8|5903.8|5909.8|5903.8|5909.2|5903.2|2
1636568150000|2021-11-10 18:15:50|5909.2|5903.2|5909.3|5903.3|5909.7|5903.7|5909.2|5903.2|6
1636568160000|2021-11-10 18:16:00|5909.2|5903.2|5909.3|5903.3|5909.3|5903.3|5909.2|5903.2|1
1636568180000|2021-11-10 18:16:20|5909.4|5903.4|5913.7|5907.7|5913.7|5907.7|5909.4|5903.4|10
1636568190000|2021-11-10 18:16:30|5912.2|5906.2|5912.2|5906.2|5913.7|5907.7|5912.2|5906.2|8
1636568200000|2021-11-10 18:16:40|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5911.7|5905.7|5
1636568210000|2021-11-10 18:16:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|37
1636568220000|2021-11-10 18:17:00|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5910.7|5904.7|1
1636568230000|2021-11-10 18:17:10|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1636568240000|2021-11-10 18:17:20|5911.6|5905.6|5910.2|5904.2|5911.7|5905.7|5910.2|5904.2|2
1636568250000|2021-11-10 18:17:30|5910.6|5904.6|5910.7|5904.7|5911.2|5905.2|5910.6|5904.6|5
1636568270000|2021-11-10 18:17:50|5910.5|5904.5|5909.2|5903.2|5910.5|5904.5|5909.2|5903.2|11
1636568280000|2021-11-10 18:18:00|5909.1|5903.1|5910.2|5904.2|5910.3|5904.3|5908.7|5902.7|36
1636568290000|2021-11-10 18:18:10|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|2
1636568300000|2021-11-10 18:18:20|5909.2|5903.2|5909.1|5903.1|5909.2|5903.2|5909.1|5903.1|1
1636568310000|2021-11-10 18:18:30|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|3
1636568320000|2021-11-10 18:18:40|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|1
1636568330000|2021-11-10 18:18:50|5910.1|5904.1|5909.2|5903.2|5910.1|5904.1|5908|5902|7
1636568340000|2021-11-10 18:19:00|5909.1|5903.1|5911.2|5905.2|5911.6|5905.6|5908.7|5902.7|6
1636568360000|2021-11-10 18:19:20|||||||||4
1636568370000|2021-11-10 18:19:30|5912.8|5906.8|5911.7|5905.7|5912.8|5906.8|5911.7|5905.7|33
1636568380000|2021-11-10 18:19:40|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|0
1636568390000|2021-11-10 18:19:50|5911.7|5905.7|5912.3|5906.3|5912.3|5906.3|5911.7|5905.7|1
1636568400000|2021-11-10 18:20:00|5912.8|5906.8|5912.3|5906.3|5912.8|5906.8|5912.3|5906.3|3
1636568410000|2021-11-10 18:20:10|5912.2|5906.2|5912.3|5906.3|5912.3|5906.3|5912.2|5906.2|1
1636568420000|2021-11-10 18:20:20|||||||||1
1636568450000|2021-11-10 18:20:50|5912.4|5906.4|5912.8|5906.8|5912.8|5906.8|5912.2|5906.2|6
1636568460000|2021-11-10 18:21:00|5915.2|5909.2|5914.2|5908.2|5915.2|5909.2|5912.2|5906.2|25
1636568470000|2021-11-10 18:21:10|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.2|5909.2|9
1636568480000|2021-11-10 18:21:20|5915.3|5909.3|5916.1|5910.1|5916.8|5910.8|5915.3|5909.3|7
1636568490000|2021-11-10 18:21:30|5916.2|5910.2|5917.2|5911.2|5917.2|5911.2|5915.2|5909.2|6
1636568500000|2021-11-10 18:21:40|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|4
1636568510000|2021-11-10 18:21:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1636568520000|2021-11-10 18:22:00|5916.1|5910.1|5918.2|5912.2|5918.2|5912.2|5914.7|5908.7|29
1636568530000|2021-11-10 18:22:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|2
1636568540000|2021-11-10 18:22:20|5922.6|5916.6|5923.2|5917.2|5923.2|5917.2|5922.6|5916.6|5
1636568550000|2021-11-10 18:22:30|5927.2|5921.2|5925.1|5919.1|5927.2|5921.2|5924.7|5918.7|27
1636568560000|2021-11-10 18:22:40|5924.7|5918.7|5923.8|5917.8|5924.7|5918.7|5923.8|5917.8|9
1636568570000|2021-11-10 18:22:50|5924.3|5918.3|5925.7|5919.7|5925.7|5919.7|5924.3|5918.3|4
1636568580000|2021-11-10 18:23:00|5925.6|5919.6|5924.2|5918.2|5925.6|5919.6|5923.6|5917.6|23
1636568590000|2021-11-10 18:23:10|5924.3|5918.3|5925.7|5919.7|5927.6|5921.6|5924.2|5918.2|12
1636568600000|2021-11-10 18:23:20|5926.2|5920.2|5925.7|5919.7|5926.2|5920.2|5925.2|5919.2|3
1636568610000|2021-11-10 18:23:30|5924.7|5918.7|5922.2|5916.2|5925.7|5919.7|5922.2|5916.2|5
1636568620000|2021-11-10 18:23:40|5922.1|5916.1|5920.3|5914.3|5922.1|5916.1|5919.7|5913.7|8
1636568630000|2021-11-10 18:23:50|5920.2|5914.2|5921.7|5915.7|5921.8|5915.8|5920.2|5914.2|27
1636568640000|2021-11-10 18:24:00|5920.7|5914.7|5921.2|5915.2|5921.2|5915.2|5920.7|5914.7|2
1636568650000|2021-11-10 18:24:10|5922.2|5916.2|5921.2|5915.2|5922.2|5916.2|5921.2|5915.2|4
1636568660000|2021-11-10 18:24:20|5920.3|5914.3|5921.7|5915.7|5921.7|5915.7|5920.3|5914.3|9
1636568670000|2021-11-10 18:24:30|||||||||6
1636568680000|2021-11-10 18:24:40|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636568690000|2021-11-10 18:24:50|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|4
1636568700000|2021-11-10 18:25:00|5921.2|5915.2|5920.3|5914.3|5921.7|5915.7|5919.7|5913.7|6
1636568720000|2021-11-10 18:25:20|5920.8|5914.8|5921.7|5915.7|5922.1|5916.1|5920.8|5914.8|3
1636568730000|2021-11-10 18:25:30|5921.1|5915.1|5922.2|5916.2|5922.2|5916.2|5920.7|5914.7|7
1636568740000|2021-11-10 18:25:40|5922.1|5916.1|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1636568750000|2021-11-10 18:25:50|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1636568760000|2021-11-10 18:26:00|5920.9|5914.9|5923.7|5917.7|5924.1|5918.1|5920.9|5914.9|5
1636568770000|2021-11-10 18:26:10|5923.6|5917.6|5922.7|5916.7|5923.6|5917.6|5922.7|5916.7|3
1636568780000|2021-11-10 18:26:20|5922.3|5916.3|5922.2|5916.2|5922.3|5916.3|5922.2|5916.2|16
1636568790000|2021-11-10 18:26:30|5921.6|5915.6|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|6
1636568800000|2021-11-10 18:26:40|5920.6|5914.6|5921.2|5915.2|5921.7|5915.7|5919.3|5913.3|5
1636568810000|2021-11-10 18:26:50|||||||||1
1636568820000|2021-11-10 18:27:00|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|3
1636568830000|2021-11-10 18:27:10|5920.1|5914.1|5920.2|5914.2|5920.7|5914.7|5919.8|5913.8|3
1636568840000|2021-11-10 18:27:20|5920.3|5914.3|5918.2|5912.2|5920.7|5914.7|5918.2|5912.2|1
1636568850000|2021-11-10 18:27:30|5917.7|5911.7|5917.2|5911.2|5919.2|5913.2|5916.7|5910.7|14
1636568860000|2021-11-10 18:27:40|5916.2|5910.2|5916.7|5910.7|5917.2|5911.2|5916.2|5910.2|6
1636568870000|2021-11-10 18:27:50|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|0
1636568880000|2021-11-10 18:28:00|5915.6|5909.6|5915.7|5909.7|5915.7|5909.7|5914.7|5908.7|8
1636568890000|2021-11-10 18:28:10|5914.7|5908.7|5915.7|5909.7|5915.7|5909.7|5914.7|5908.7|0
1636568900000|2021-11-10 18:28:20|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636568910000|2021-11-10 18:28:30|5914.8|5908.8|5916.2|5910.2|5916.2|5910.2|5914.8|5908.8|4
1636568920000|2021-11-10 18:28:40|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|3
1636568930000|2021-11-10 18:28:50|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|5
1636568940000|2021-11-10 18:29:00|5915.7|5909.7|5915.7|5909.7|5916.1|5910.1|5915.6|5909.6|5
1636568950000|2021-11-10 18:29:10|||||||||2
1636568960000|2021-11-10 18:29:20|5915.3|5909.3|5915.8|5909.8|5916.2|5910.2|5915.3|5909.3|1
1636568970000|2021-11-10 18:29:30|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636568980000|2021-11-10 18:29:40|5916.7|5910.7|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|10
1636568990000|2021-11-10 18:29:50|||||||||5
1636569000000|2021-11-10 18:30:00|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.2|5910.2|4
1636569010000|2021-11-10 18:30:10|5916.7|5910.7|5919.2|5913.2|5919.2|5913.2|5916.7|5910.7|78
1636569020000|2021-11-10 18:30:20|5918.7|5912.7|5919.3|5913.3|5919.3|5913.3|5918.7|5912.7|49
1636569030000|2021-11-10 18:30:30|5919.4|5913.4|5920.7|5914.7|5920.7|5914.7|5919.3|5913.3|1
1636569040000|2021-11-10 18:30:40|5920.8|5914.8|5921.3|5915.3|5922.7|5916.7|5920.7|5914.7|6
1636569050000|2021-11-10 18:30:50|5921.8|5915.8|5921.2|5915.2|5923.6|5917.6|5921.2|5915.2|85
1636569060000|2021-11-10 18:31:00|5921.3|5915.3|5921.7|5915.7|5922.3|5916.3|5921.3|5915.3|2
1636569070000|2021-11-10 18:31:10|5921.3|5915.3|5920.8|5914.8|5921.7|5915.7|5920.8|5914.8|2
1636569080000|2021-11-10 18:31:20|5922.3|5916.3|5922.7|5916.7|5923.3|5917.3|5920.9|5914.9|13
1636569100000|2021-11-10 18:31:40|5923.3|5917.3|5921.7|5915.7|5923.3|5917.3|5921.7|5915.7|5
1636569110000|2021-11-10 18:31:50|5921.3|5915.3|5921.7|5915.7|5922.3|5916.3|5921.3|5915.3|3
1636569120000|2021-11-10 18:32:00|5921.6|5915.6|5920.7|5914.7|5921.6|5915.6|5919|5913|4
1636569130000|2021-11-10 18:32:10|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636569150000|2021-11-10 18:32:30|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|3
1636569160000|2021-11-10 18:32:40|5920.2|5914.2|5920.2|5914.2|5920.3|5914.3|5920.2|5914.2|13
1636569170000|2021-11-10 18:32:50|5920.3|5914.3|5920.3|5914.3|5920.4|5914.4|5920.2|5914.2|2
1636569180000|2021-11-10 18:33:00|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5
1636569190000|2021-11-10 18:33:10|5920.4|5914.4|5919.2|5913.2|5920.4|5914.4|5919.2|5913.2|7
1636569200000|2021-11-10 18:33:20|5919.3|5913.3|5920.3|5914.3|5920.3|5914.3|5919.2|5913.2|0
1636569210000|2021-11-10 18:33:30|5920.7|5914.7|5920.3|5914.3|5920.7|5914.7|5920.3|5914.3|0
1636569220000|2021-11-10 18:33:40|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|0
1636569230000|2021-11-10 18:33:50|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|62
1636569240000|2021-11-10 18:34:00|5920.4|5914.4|5920.8|5914.8|5920.8|5914.8|5920.4|5914.4|0
1636569250000|2021-11-10 18:34:10|||||||||6
1636569260000|2021-11-10 18:34:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1636569270000|2021-11-10 18:34:30|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|12
1636569290000|2021-11-10 18:34:50|5920.2|5914.2|5919.8|5913.8|5920.3|5914.3|5919.3|5913.3|4
1636569300000|2021-11-10 18:35:00|||||||||1
1636569310000|2021-11-10 18:35:10|5919.3|5913.3|5918.7|5912.7|5919.3|5913.3|5918.7|5912.7|4
1636569320000|2021-11-10 18:35:20|5918.8|5912.8|5919|5913|5919|5913|5918.7|5912.7|11
1636569330000|2021-11-10 18:35:30|5919.8|5913.8|5921.7|5915.7|5922.3|5916.3|5919.8|5913.8|17
1636569340000|2021-11-10 18:35:40|5921.2|5915.2|5923.2|5917.2|5923.2|5917.2|5921.2|5915.2|8
1636569350000|2021-11-10 18:35:50|||||||||4
1636569360000|2021-11-10 18:36:00|5922.8|5916.8|5921.7|5915.7|5922.8|5916.8|5921.7|5915.7|14
1636569370000|2021-11-10 18:36:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636569380000|2021-11-10 18:36:20|5921.7|5915.7|5921.1|5915.1|5921.7|5915.7|5921.1|5915.1|1
1636569390000|2021-11-10 18:36:30|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|0
1636569400000|2021-11-10 18:36:40|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636569410000|2021-11-10 18:36:50|5921.7|5915.7|5920.7|5914.7|5921.7|5915.7|5920.2|5914.2|1
1636569420000|2021-11-10 18:37:00|5920.6|5914.6|5922.2|5916.2|5922.2|5916.2|5920.2|5914.2|1
1636569430000|2021-11-10 18:37:10|5921.4|5915.4|5920.7|5914.7|5921.4|5915.4|5920.7|5914.7|1
1636569450000|2021-11-10 18:37:30|5920.8|5914.8|5921.2|5915.2|5921.7|5915.7|5920.8|5914.8|1
1636569460000|2021-11-10 18:37:40|||||||||10
1636569470000|2021-11-10 18:37:50|5920.1|5914.1|5920.2|5914.2|5920.2|5914.2|5919.7|5913.7|3
1636569480000|2021-11-10 18:38:00|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|3
1636569490000|2021-11-10 18:38:10|||||||||2
1636569500000|2021-11-10 18:38:20|||||||||5
1636569510000|2021-11-10 18:38:30|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|3
1636569530000|2021-11-10 18:38:50|5918.8|5912.8|5918.2|5912.2|5918.8|5912.8|5917.7|5911.7|7
1636569540000|2021-11-10 18:39:00|5917.1|5911.1|5916.7|5910.7|5917.1|5911.1|5916.6|5910.6|16
1636569550000|2021-11-10 18:39:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.6|5912.6|7
1636569560000|2021-11-10 18:39:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|1
1636569570000|2021-11-10 18:39:30|5918.8|5912.8|5919.3|5913.3|5919.3|5913.3|5918.8|5912.8|1
1636569580000|2021-11-10 18:39:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636569590000|2021-11-10 18:39:50|5920.2|5914.2|5919.7|5913.7|5920.2|5914.2|5919.7|5913.7|1
1636569600000|2021-11-10 18:40:00|5919.6|5913.6|5919.3|5913.3|5919.6|5913.6|5919.2|5913.2|3
1636569610000|2021-11-10 18:40:10|5919.2|5913.2|5919.2|5913.2|5919.3|5913.3|5919.1|5913.1|5
1636569630000|2021-11-10 18:40:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|2
1636569640000|2021-11-10 18:40:40|5919.3|5913.3|5919.7|5913.7|5919.7|5913.7|5919.3|5913.3|0
1636569650000|2021-11-10 18:40:50|5920.3|5914.3|5920.7|5914.7|5921.2|5915.2|5920.3|5914.3|10
1636569670000|2021-11-10 18:41:10|5919.8|5913.8|5919.1|5913.1|5919.8|5913.8|5918.6|5912.6|10
1636569680000|2021-11-10 18:41:20|5918.6|5912.6|5916.3|5910.3|5919.1|5913.1|5916.2|5910.2|10
1636569690000|2021-11-10 18:41:30|5916.2|5910.2|5915.8|5909.8|5916.7|5910.7|5915.8|5909.8|0
1636569700000|2021-11-10 18:41:40|5916.3|5910.3|5917.8|5911.8|5919.2|5913.2|5916.3|5910.3|13
1636569710000|2021-11-10 18:41:50|5918.3|5912.3|5920.3|5914.3|5920.3|5914.3|5917.9|5911.9|4
1636569720000|2021-11-10 18:42:00|5920.8|5914.8|5919.5|5913.5|5921.3|5915.3|5919.5|5913.5|8
1636569730000|2021-11-10 18:42:10|5917.3|5911.3|5917.9|5911.9|5918.9|5912.9|5916.9|5910.9|38
1636569740000|2021-11-10 18:42:20|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.5|5912.5|0
1636569750000|2021-11-10 18:42:30|5919|5913|5919.5|5913.5|5919.5|5913.5|5919|5913|0
1636569770000|2021-11-10 18:42:50|5920.5|5914.5|5920.5|5914.5|5921|5915|5920.5|5914.5|5
1636569780000|2021-11-10 18:43:00|5920.4|5914.4|5917.9|5911.9|5920.4|5914.4|5917.9|5911.9|2
1636569790000|2021-11-10 18:43:10|5917.1|5911.1|5918.4|5912.4|5918.4|5912.4|5917.1|5911.1|0
1636569800000|2021-11-10 18:43:20|5918|5912|5918.9|5912.9|5918.9|5912.9|5916.4|5910.4|3
1636569810000|2021-11-10 18:43:30|5918|5912|5919.5|5913.5|5919.5|5913.5|5918|5912|5
1636569830000|2021-11-10 18:43:50|5919.6|5913.6|5920.5|5914.5|5921.3|5915.3|5919.6|5913.6|1
1636569840000|2021-11-10 18:44:00|5921|5915|5920.9|5914.9|5921.3|5915.3|5920.5|5914.5|3
1636569850000|2021-11-10 18:44:10|5920.5|5914.5|5919.9|5913.9|5920.5|5914.5|5919.9|5913.9|1
1636569870000|2021-11-10 18:44:30|5920.3|5914.3|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|2
1636569880000|2021-11-10 18:44:40|5919.2|5913.2|5918.9|5912.9|5919.2|5913.2|5918.8|5912.8|5
1636569890000|2021-11-10 18:44:50|5919|5913|5918.5|5912.5|5919.9|5913.9|5918.5|5912.5|2
1636569900000|2021-11-10 18:45:00|5919.9|5913.9|5919.9|5913.9|5920.5|5914.5|5918.4|5912.4|17
1636569910000|2021-11-10 18:45:10|5922.6|5916.6|5924.6|5918.6|5924.6|5918.6|5922.1|5916.1|9
1636569920000|2021-11-10 18:45:20|5924.5|5918.5|5924.6|5918.6|5925.6|5919.6|5924.5|5918.5|26
1636569930000|2021-11-10 18:45:30|5924.5|5918.5|5926.7|5920.7|5926.7|5920.7|5924.5|5918.5|35
1636569940000|2021-11-10 18:45:40|5927.7|5921.7|5929.1|5923.1|5929.1|5923.1|5927.7|5921.7|19
1636569950000|2021-11-10 18:45:50|5929.7|5923.7|5927.1|5921.1|5929.7|5923.7|5925.6|5919.6|18
1636569960000|2021-11-10 18:46:00|5926.6|5920.6|5926.6|5920.6|5927.1|5921.1|5925.5|5919.5|12
1636569970000|2021-11-10 18:46:10|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5926.3|5920.3|2
1636569980000|2021-11-10 18:46:20|5926.7|5920.7|5928.2|5922.2|5928.2|5922.2|5926.7|5920.7|9
1636569990000|2021-11-10 18:46:30|5928.1|5922.1|5925.5|5919.5|5928.7|5922.7|5925.5|5919.5|8
1636570000000|2021-11-10 18:46:40|5925.6|5919.6|5925.6|5919.6|5927.1|5921.1|5925.6|5919.6|8
1636570010000|2021-11-10 18:46:50|5923.6|5917.6|5923.5|5917.5|5923.6|5917.6|5922.6|5916.6|9
1636570020000|2021-11-10 18:47:00|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|2
1636570030000|2021-11-10 18:47:10|5922|5916|5922|5916|5922|5916|5922|5916|0
1636570040000|2021-11-10 18:47:20|5920.6|5914.6|5920.8|5914.8|5920.8|5914.8|5920.6|5914.6|3
1636570050000|2021-11-10 18:47:30|5921.2|5915.2|5919.1|5913.1|5921.2|5915.2|5919.1|5913.1|10
1636570060000|2021-11-10 18:47:40|5919.8|5913.8|5919.1|5913.1|5920.2|5914.2|5919.1|5913.1|142
1636570070000|2021-11-10 18:47:50|5919.2|5913.2|5920.7|5914.7|5920.7|5914.7|5919.1|5913.1|2
1636570080000|2021-11-10 18:48:00|5921.2|5915.2|5921|5915|5921.6|5915.6|5920.5|5914.5|8
1636570090000|2021-11-10 18:48:10|5921.7|5915.7|5921.8|5915.8|5923.2|5917.2|5921.7|5915.7|21
1636570100000|2021-11-10 18:48:20|5921.7|5915.7|5921.1|5915.1|5921.7|5915.7|5920.6|5914.6|2
1636570110000|2021-11-10 18:48:30|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|1
1636570120000|2021-11-10 18:48:40|5920.6|5914.6|5920.6|5914.6|5921.6|5915.6|5920.6|5914.6|4
1636570130000|2021-11-10 18:48:50|5920.7|5914.7|5921.2|5915.2|5921.6|5915.6|5920.2|5914.2|10
1636570140000|2021-11-10 18:49:00|5921.7|5915.7|5919.6|5913.6|5921.7|5915.7|5919.6|5913.6|3
1636570160000|2021-11-10 18:49:20|5917.7|5911.7|5918.7|5912.7|5919.1|5913.1|5917.7|5911.7|3
1636570170000|2021-11-10 18:49:30|5918.3|5912.3|5920.6|5914.6|5920.6|5914.6|5918.3|5912.3|4
1636570180000|2021-11-10 18:49:40|5920.3|5914.3|5920.6|5914.6|5920.7|5914.7|5919.6|5913.6|24
1636570190000|2021-11-10 18:49:50|||||||||5
1636570200000|2021-11-10 18:50:00|5921.2|5915.2|5921.9|5915.9|5921.9|5915.9|5920.2|5914.2|57
1636570210000|2021-11-10 18:50:10|5921.8|5915.8|5920.9|5914.9|5921.8|5915.8|5920.8|5914.8|5
1636570220000|2021-11-10 18:50:20|5920.8|5914.8|5921.8|5915.8|5921.8|5915.8|5920.5|5914.5|6
1636570230000|2021-11-10 18:50:30|5920.8|5914.8|5921.8|5915.8|5921.8|5915.8|5920.8|5914.8|6
1636570240000|2021-11-10 18:50:40|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|2
1636570250000|2021-11-10 18:50:50|5921.8|5915.8|5921.4|5915.4|5922.4|5916.4|5920.8|5914.8|9
1636570260000|2021-11-10 18:51:00|5921.8|5915.8|5921.9|5915.9|5921.9|5915.9|5920.8|5914.8|14
1636570270000|2021-11-10 18:51:10|5921.8|5915.8|5921.9|5915.9|5921.9|5915.9|5921.8|5915.8|1
1636570280000|2021-11-10 18:51:20|5922.4|5916.4|5919.8|5913.8|5922.4|5916.4|5919.8|5913.8|28
1636570290000|2021-11-10 18:51:30|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|1
1636570300000|2021-11-10 18:51:40|5919.3|5913.3|5918.8|5912.8|5919.8|5913.8|5918.8|5912.8|2
1636570310000|2021-11-10 18:51:50|5919.2|5913.2|5919.8|5913.8|5919.8|5913.8|5919.2|5913.2|1
1636570320000|2021-11-10 18:52:00|5920.3|5914.3|5918.3|5912.3|5920.3|5914.3|5917.4|5911.4|6
1636570330000|2021-11-10 18:52:10|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|1
1636570340000|2021-11-10 18:52:20|5918.3|5912.3|5918.7|5912.7|5918.7|5912.7|5917.4|5911.4|2
1636570350000|2021-11-10 18:52:30|5917.8|5911.8|5920.3|5914.3|5920.3|5914.3|5917.8|5911.8|5
1636570360000|2021-11-10 18:52:40|5919.9|5913.9|5917.8|5911.8|5919.9|5913.9|5917.8|5911.8|11
1636570370000|2021-11-10 18:52:50|5917.9|5911.9|5917.9|5911.9|5918.8|5912.8|5917.8|5911.8|2
1636570380000|2021-11-10 18:53:00|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|10
1636570390000|2021-11-10 18:53:10|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636570400000|2021-11-10 18:53:20|5918.4|5912.4|5917.8|5911.8|5918.8|5912.8|5917.8|5911.8|5
1636570410000|2021-11-10 18:53:30|5918.3|5912.3|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|2
1636570420000|2021-11-10 18:53:40|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|3
1636570430000|2021-11-10 18:53:50|5919.4|5913.4|5919.2|5913.2|5919.4|5913.4|5918.4|5912.4|2
1636570440000|2021-11-10 18:54:00|5919.3|5913.3|5916.3|5910.3|5919.3|5913.3|5915.8|5909.8|36
1636570450000|2021-11-10 18:54:10|5916.2|5910.2|5916.3|5910.3|5916.4|5910.4|5915.8|5909.8|7
1636570460000|2021-11-10 18:54:20|5918.2|5912.2|5917.8|5911.8|5918.8|5912.8|5917.8|5911.8|16
1636570470000|2021-11-10 18:54:30|5917.9|5911.9|5918.3|5912.3|5918.8|5912.8|5917.3|5911.3|6
1636570480000|2021-11-10 18:54:40|5917.9|5911.9|5918.3|5912.3|5918.3|5912.3|5917.9|5911.9|2
1636570490000|2021-11-10 18:54:50|5918.8|5912.8|5916.8|5910.8|5918.8|5912.8|5915.3|5909.3|33
1636570500000|2021-11-10 18:55:00|5916.3|5910.3|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|27
1636570510000|2021-11-10 18:55:10|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|13
1636570520000|2021-11-10 18:55:20|5913.9|5907.9|5914.4|5908.4|5914.4|5908.4|5913.9|5907.9|4
1636570530000|2021-11-10 18:55:30|5914.8|5908.8|5919.3|5913.3|5919.8|5913.8|5914.8|5908.8|2
1636570540000|2021-11-10 18:55:40|5919.4|5913.4|5919.3|5913.3|5919.9|5913.9|5919.3|5913.3|13
1636570550000|2021-11-10 18:55:50|5918.9|5912.9|5917.3|5911.3|5918.9|5912.9|5916.3|5910.3|16
1636570560000|2021-11-10 18:56:00|5916.8|5910.8|5918.3|5912.3|5919.6|5913.6|5916.8|5910.8|4
1636570570000|2021-11-10 18:56:10|5917.8|5911.8|5918.3|5912.3|5918.3|5912.3|5917.8|5911.8|4
1636570580000|2021-11-10 18:56:20|||||||||9
1636570600000|2021-11-10 18:56:40|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636570610000|2021-11-10 18:56:50|5918.3|5912.3|5919.8|5913.8|5919.8|5913.8|5917.8|5911.8|5
1636570620000|2021-11-10 18:57:00|5919.2|5913.2|5919.3|5913.3|5919.8|5913.8|5918.9|5912.9|13
1636570640000|2021-11-10 18:57:20|5919.7|5913.7|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|6
1636570650000|2021-11-10 18:57:30|5919.8|5913.8|5919.9|5913.9|5919.9|5913.9|5919.8|5913.8|26
1636570660000|2021-11-10 18:57:40|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636570670000|2021-11-10 18:57:50|5920.9|5914.9|5921.3|5915.3|5921.8|5915.8|5920.3|5914.3|14
1636570680000|2021-11-10 18:58:00|5921.2|5915.2|5920.3|5914.3|5921.4|5915.4|5920.3|5914.3|10
1636570690000|2021-11-10 18:58:10|||||||||2
1636570700000|2021-11-10 18:58:20|5919.8|5913.8|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|3
1636570710000|2021-11-10 18:58:30|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|1
1636570720000|2021-11-10 18:58:40|5919.9|5913.9|5917.4|5911.4|5921.3|5915.3|5917.4|5911.4|14
1636570730000|2021-11-10 18:58:50|||||||||24
1636570740000|2021-11-10 18:59:00|5916.8|5910.8|5916.9|5910.9|5916.9|5910.9|5916.8|5910.8|9
1636570750000|2021-11-10 18:59:10|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636570760000|2021-11-10 18:59:20|||||||||2
1636570770000|2021-11-10 18:59:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|3
1636570780000|2021-11-10 18:59:40|||||||||9
1636570790000|2021-11-10 18:59:50|5917.2|5911.2|5915.3|5909.3|5917.2|5911.2|5914.8|5908.8|5
1636570800000|2021-11-10 19:00:00|5915.9|5909.9|5916.8|5910.8|5916.8|5910.8|5915.9|5909.9|39
1636570810000|2021-11-10 19:00:10|5916.7|5910.7|5916.8|5910.8|5916.8|5910.8|5915.3|5909.3|34
1636570820000|2021-11-10 19:00:20|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|4
1636570830000|2021-11-10 19:00:30|5916.7|5910.7|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|4
1636570840000|2021-11-10 19:00:40|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|18
1636570850000|2021-11-10 19:00:50|5916.4|5910.4|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|24
1636570860000|2021-11-10 19:01:00|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|37
1636570870000|2021-11-10 19:01:10|||||||||6
1636570880000|2021-11-10 19:01:20|5916.3|5910.3|5916.7|5910.7|5916.7|5910.7|5916.3|5910.3|6
1636570890000|2021-11-10 19:01:30|5916.3|5910.3|5916.2|5910.2|5916.3|5910.3|5916.2|5910.2|0
1636570900000|2021-11-10 19:01:40|5916.3|5910.3|5915.8|5909.8|5916.3|5910.3|5915.8|5909.8|5
1636570910000|2021-11-10 19:01:50|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|10
1636570920000|2021-11-10 19:02:00|||||||||8
1636570930000|2021-11-10 19:02:10|5916.4|5910.4|5915.9|5909.9|5916.4|5910.4|5915.8|5909.8|7
1636570940000|2021-11-10 19:02:20|5916.3|5910.3|5916.3|5910.3|5916.7|5910.7|5916.3|5910.3|8
1636570950000|2021-11-10 19:02:30|5915.9|5909.9|5915.9|5909.9|5916.4|5910.4|5915.9|5909.9|6
1636570960000|2021-11-10 19:02:40|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636570970000|2021-11-10 19:02:50|5915.9|5909.9|5916.4|5910.4|5916.4|5910.4|5915.9|5909.9|2
1636570980000|2021-11-10 19:03:00|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.4|5909.4|6
1636570990000|2021-11-10 19:03:10|5915.9|5909.9|5916.4|5910.4|5916.4|5910.4|5914.9|5908.9|5
1636571000000|2021-11-10 19:03:20|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.4|5909.4|1
1636571010000|2021-11-10 19:03:30|5915|5909|5914.9|5908.9|5915|5909|5914.9|5908.9|26
1636571020000|2021-11-10 19:03:40|||||||||5
1636571030000|2021-11-10 19:03:50|5914.8|5908.8|5914.9|5908.9|5914.9|5908.9|5914.8|5908.8|1
1636571040000|2021-11-10 19:04:00|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|9
1636571050000|2021-11-10 19:04:10|5914|5908|5913.9|5907.9|5914.4|5908.4|5913.4|5907.4|14
1636571060000|2021-11-10 19:04:20|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|7
1636571070000|2021-11-10 19:04:30|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|4
1636571080000|2021-11-10 19:04:40|5913|5907|5912.9|5906.9|5913|5907|5912.9|5906.9|8
1636571090000|2021-11-10 19:04:50|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|23
1636571100000|2021-11-10 19:05:00|5911.5|5905.5|5910.9|5904.9|5911.5|5905.5|5910.9|5904.9|12
1636571110000|2021-11-10 19:05:10|5911|5905|5913.9|5907.9|5913.9|5907.9|5911|5905|7
1636571120000|2021-11-10 19:05:20|5913.4|5907.4|5913|5907|5913.4|5907.4|5913|5907|32
1636571130000|2021-11-10 19:05:30|||||||||31
1636571140000|2021-11-10 19:05:40|5913.4|5907.4|5913|5907|5913.4|5907.4|5913|5907|13
1636571150000|2021-11-10 19:05:50|5913.4|5907.4|5913.5|5907.5|5913.5|5907.5|5913.4|5907.4|5
1636571160000|2021-11-10 19:06:00|5914.4|5908.4|5913.9|5907.9|5914.4|5908.4|5913.9|5907.9|4
1636571170000|2021-11-10 19:06:10|5914.1|5908.1|5914.9|5908.9|5914.9|5908.9|5914.1|5908.1|12
1636571180000|2021-11-10 19:06:20|||||||||51
1636571190000|2021-11-10 19:06:30|5914.4|5908.4|5914.4|5908.4|5914.9|5908.9|5914.4|5908.4|8
1636571200000|2021-11-10 19:06:40|5914.9|5908.9|5909.9|5903.9|5914.9|5908.9|5909|5903|10
1636571210000|2021-11-10 19:06:50|5909.4|5903.4|5909.4|5903.4|5909.9|5903.9|5908.9|5902.9|4
1636571220000|2021-11-10 19:07:00|5909.5|5903.5|5910.9|5904.9|5910.9|5904.9|5909.5|5903.5|5
1636571230000|2021-11-10 19:07:10|5910.4|5904.4|5909.4|5903.4|5910.4|5904.4|5908.9|5902.9|5
1636571240000|2021-11-10 19:07:20|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|0
1636571260000|2021-11-10 19:07:40|5909.4|5903.4|5910.4|5904.4|5910.4|5904.4|5909.4|5903.4|25
1636571270000|2021-11-10 19:07:50|5910.9|5904.9|5910.4|5904.4|5910.9|5904.9|5910.4|5904.4|15
1636571280000|2021-11-10 19:08:00|5910.9|5904.9|5910|5904|5910.9|5904.9|5909.9|5903.9|11
1636571290000|2021-11-10 19:08:10|5910.4|5904.4|5910|5904|5911|5905|5910|5904|4
1636571300000|2021-11-10 19:08:20|5909.9|5903.9|5909.4|5903.4|5910.4|5904.4|5909.4|5903.4|10
1636571310000|2021-11-10 19:08:30|5909.9|5903.9|5910|5904|5911.5|5905.5|5909.9|5903.9|10
1636571320000|2021-11-10 19:08:40|5910.9|5904.9|5910|5904|5910.9|5904.9|5910|5904|1
1636571330000|2021-11-10 19:08:50|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1636571340000|2021-11-10 19:09:00|5910.9|5904.9|5911.4|5905.4|5911.9|5905.9|5910.4|5904.4|20
1636571350000|2021-11-10 19:09:10|5912.4|5906.4|5913.9|5907.9|5913.9|5907.9|5912.4|5906.4|12
1636571360000|2021-11-10 19:09:20|5913.4|5907.4|5913.9|5907.9|5914.3|5908.3|5913.4|5907.4|4
1636571370000|2021-11-10 19:09:30|5912.9|5906.9|5912.3|5906.3|5912.9|5906.9|5911.9|5905.9|1
1636571380000|2021-11-10 19:09:40|5911.9|5905.9|5911.9|5905.9|5912.4|5906.4|5911.9|5905.9|3
1636571390000|2021-11-10 19:09:50|5911.4|5905.4|5911.4|5905.4|5911.9|5905.9|5911.4|5905.4|11
1636571400000|2021-11-10 19:10:00|5911.9|5905.9|5912.4|5906.4|5912.8|5906.8|5911.4|5905.4|8
1636571410000|2021-11-10 19:10:10|5911.4|5905.4|5912.4|5906.4|5912.4|5906.4|5911.4|5905.4|15
1636571420000|2021-11-10 19:10:20|5914.8|5908.8|5913.9|5907.9|5915.4|5909.4|5913.9|5907.9|15
1636571430000|2021-11-10 19:10:30|5914.3|5908.3|5913.9|5907.9|5914.4|5908.4|5912.9|5906.9|2
1636571440000|2021-11-10 19:10:40|5914.4|5908.4|5915.4|5909.4|5915.8|5909.8|5913.9|5907.9|8
1636571450000|2021-11-10 19:10:50|||||||||7
1636571460000|2021-11-10 19:11:00|5914.8|5908.8|5914.9|5908.9|5914.9|5908.9|5914.4|5908.4|39
1636571470000|2021-11-10 19:11:10|5915.5|5909.5|5913.9|5907.9|5915.5|5909.5|5913.4|5907.4|6
1636571480000|2021-11-10 19:11:20|||||||||1
1636571490000|2021-11-10 19:11:30|5914.8|5908.8|5912|5906|5914.8|5908.8|5911.9|5905.9|7
1636571500000|2021-11-10 19:11:40|5912.4|5906.4|5913.4|5907.4|5913.4|5907.4|5912.4|5906.4|10
1636571510000|2021-11-10 19:11:50|5913.5|5907.5|5913|5907|5913.9|5907.9|5913|5907|7
1636571520000|2021-11-10 19:12:00|5913.4|5907.4|5913.4|5907.4|5913.9|5907.9|5913|5907|4
1636571530000|2021-11-10 19:12:10|5913.9|5907.9|5914.9|5908.9|5914.9|5908.9|5913.9|5907.9|2
1636571540000|2021-11-10 19:12:20|5914.5|5908.5|5914.9|5908.9|5914.9|5908.9|5914.5|5908.5|0
1636571550000|2021-11-10 19:12:30|5914.5|5908.5|5913.9|5907.9|5914.9|5908.9|5913.9|5907.9|5
1636571560000|2021-11-10 19:12:40|5912.4|5906.4|5912.4|5906.4|5912.9|5906.9|5911.9|5905.9|34
1636571570000|2021-11-10 19:12:50|5912.8|5906.8|5911.9|5905.9|5912.9|5906.9|5911.9|5905.9|14
1636571580000|2021-11-10 19:13:00|5911.8|5905.8|5912.4|5906.4|5913.4|5907.4|5911.4|5905.4|36
1636571590000|2021-11-10 19:13:10|5911.4|5905.4|5905.9|5899.9|5912.4|5906.4|5905.9|5899.9|41
1636571600000|2021-11-10 19:13:20|5905.5|5899.5|5902.9|5896.9|5905.9|5899.9|5902.9|5896.9|59
1636571610000|2021-11-10 19:13:30|5902.4|5896.4|5903.4|5897.4|5903.4|5897.4|5900.9|5894.9|35
1636571620000|2021-11-10 19:13:40|5902.9|5896.9|5903.4|5897.4|5903.4|5897.4|5902.9|5896.9|1
1636571630000|2021-11-10 19:13:50|5902.9|5896.9|5903.8|5897.8|5903.8|5897.8|5902.9|5896.9|19
1636571640000|2021-11-10 19:14:00|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5901.8|5895.8|88
1636571650000|2021-11-10 19:14:10|5903.3|5897.3|5902.2|5896.2|5903.8|5897.8|5902.2|5896.2|152
1636571660000|2021-11-10 19:14:20|5902.3|5896.3|5905.2|5899.2|5905.4|5899.4|5902.3|5896.3|165
1636571670000|2021-11-10 19:14:30|5904.8|5898.8|5904.7|5898.7|5905.4|5899.4|5904.2|5898.2|170
1636571680000|2021-11-10 19:14:40|5904.3|5898.3|5904.7|5898.7|5905.3|5899.3|5904.2|5898.2|194
1636571690000|2021-11-10 19:14:50|5904.3|5898.3|5904.8|5898.8|5905.4|5899.4|5904.3|5898.3|199
1636571700000|2021-11-10 19:15:00|5903.7|5897.7|5904.8|5898.8|5905.4|5899.4|5903.7|5897.7|44
1636571710000|2021-11-10 19:15:10|5905.3|5899.3|5906.9|5900.9|5907.9|5901.9|5905.3|5899.3|20
1636571720000|2021-11-10 19:15:20|5908.4|5902.4|5909.9|5903.9|5909.9|5903.9|5907.9|5901.9|3
1636571730000|2021-11-10 19:15:30|5909.4|5903.4|5910.9|5904.9|5910.9|5904.9|5909.4|5903.4|21
1636571740000|2021-11-10 19:15:40|5911.4|5905.4|5910.8|5904.8|5911.4|5905.4|5910.8|5904.8|39
1636571750000|2021-11-10 19:15:50|5910.4|5904.4|5910.4|5904.4|5910.8|5904.8|5910.4|5904.4|15
1636571760000|2021-11-10 19:16:00|5911.4|5905.4|5912.8|5906.8|5912.9|5906.9|5911.3|5905.3|11
1636571770000|2021-11-10 19:16:10|5913.8|5907.8|5912.8|5906.8|5913.8|5907.8|5912.8|5906.8|2
1636571780000|2021-11-10 19:16:20|5912.3|5906.3|5914.8|5908.8|5916.8|5910.8|5912.3|5906.3|11
1636571790000|2021-11-10 19:16:30|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5913.8|5907.8|0
1636571800000|2021-11-10 19:16:40|5913.4|5907.4|5912.8|5906.8|5914.4|5908.4|5911.9|5905.9|3
1636571820000|2021-11-10 19:17:00|5912.4|5906.4|5911.4|5905.4|5912.4|5906.4|5911.4|5905.4|3
1636571830000|2021-11-10 19:17:10|5911.3|5905.3|5911.4|5905.4|5911.4|5905.4|5910.4|5904.4|4
1636571840000|2021-11-10 19:17:20|5910.9|5904.9|5910.4|5904.4|5910.9|5904.9|5910.4|5904.4|1
1636571850000|2021-11-10 19:17:30|5910|5904|5910.4|5904.4|5910.9|5904.9|5910|5904|27
1636571860000|2021-11-10 19:17:40|5910.9|5904.9|5911.2|5905.2|5911.9|5905.9|5910.9|5904.9|11
1636571870000|2021-11-10 19:17:50|5912.1|5906.1|5912.9|5906.9|5913.1|5907.1|5912.1|5906.1|30
1636571880000|2021-11-10 19:18:00|5913.4|5907.4|5912|5906|5913.4|5907.4|5911.9|5905.9|83
1636571890000|2021-11-10 19:18:10|5911.9|5905.9|5912.9|5906.9|5912.9|5906.9|5911.9|5905.9|5
1636571900000|2021-11-10 19:18:20|5912.4|5906.4|5912|5906|5912.9|5906.9|5911.6|5905.6|12
1636571910000|2021-11-10 19:18:30|5911.6|5905.6|5911.7|5905.7|5912.1|5906.1|5911.6|5905.6|120
1636571920000|2021-11-10 19:18:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|50
1636571930000|2021-11-10 19:18:50|5912.5|5906.5|5913.1|5907.1|5914|5908|5912.5|5906.5|37
1636571940000|2021-11-10 19:19:00|5913.6|5907.6|5914.2|5908.2|5914.6|5908.6|5913.1|5907.1|11
1636571950000|2021-11-10 19:19:10|5913.7|5907.7|5915.9|5909.9|5916.3|5910.3|5913.7|5907.7|146
1636571960000|2021-11-10 19:19:20|5915.4|5909.4|5911.8|5905.8|5915.4|5909.4|5911.7|5905.7|45
1636571970000|2021-11-10 19:19:30|5912.3|5906.3|5912.7|5906.7|5912.7|5906.7|5912.3|5906.3|0
1636571980000|2021-11-10 19:19:40|5912.9|5906.9|5911.7|5905.7|5912.9|5906.9|5911.7|5905.7|11
1636571990000|2021-11-10 19:19:50|5911.8|5905.8|5914.3|5908.3|5914.7|5908.7|5911.7|5905.7|84
1636592400000|2021-11-11 01:00:00|5906.8|5900.8|5902.8|5896.8|5906.8|5900.8|5902.8|5896.8|33
1636592410000|2021-11-11 01:00:10|5903.3|5897.3|5906.2|5900.2|5906.7|5900.7|5903.3|5897.3|15
1636592420000|2021-11-11 01:00:20|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|6
1636592430000|2021-11-11 01:00:30|5905.8|5899.8|5905.2|5899.2|5905.8|5899.8|5905.2|5899.2|4
1636592440000|2021-11-11 01:00:40|5905.7|5899.7|5906.3|5900.3|5906.3|5900.3|5905.2|5899.2|7
1636592450000|2021-11-11 01:00:50|5906.2|5900.2|5906.3|5900.3|5906.3|5900.3|5906.2|5900.2|0
1636592460000|2021-11-11 01:01:00|5906.8|5900.8|5906.2|5900.2|5906.8|5900.8|5905.7|5899.7|6
1636592470000|2021-11-11 01:01:10|5906.3|5900.3|5905.7|5899.7|5906.3|5900.3|5905.2|5899.2|1
1636592480000|2021-11-11 01:01:20|5905.2|5899.2|5903.3|5897.3|5905.2|5899.2|5903.2|5897.2|8
1636592490000|2021-11-11 01:01:30|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.3|5896.3|8
1636592500000|2021-11-11 01:01:40|5903|5897|5903.9|5897.9|5903.9|5897.9|5903|5897|2
1636592510000|2021-11-11 01:01:50|||||||||18
1636592520000|2021-11-11 01:02:00|5904.4|5898.4|5905.4|5899.4|5906.4|5900.4|5903.9|5897.9|3
1636592530000|2021-11-11 01:02:10|5905.9|5899.9|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|7
1636592540000|2021-11-11 01:02:20|5904.9|5898.9|5905.4|5899.4|5905.9|5899.9|5904.9|5898.9|3
1636592550000|2021-11-11 01:02:30|5905.9|5899.9|5905.4|5899.4|5906.3|5900.3|5904.9|5898.9|2
1636592560000|2021-11-11 01:02:40|5905.9|5899.9|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|5
1636592570000|2021-11-11 01:02:50|5905.3|5899.3|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|2
1636592580000|2021-11-11 01:03:00|5904.8|5898.8|5905.9|5899.9|5905.9|5899.9|5904.4|5898.4|7
1636592590000|2021-11-11 01:03:10|5905.4|5899.4|5903.8|5897.8|5905.4|5899.4|5903.8|5897.8|4
1636592600000|2021-11-11 01:03:20|5902.3|5896.3|5902.9|5896.9|5902.9|5896.9|5902.3|5896.3|6
1636592610000|2021-11-11 01:03:30|5903|5897|5902.9|5896.9|5903.4|5897.4|5902.9|5896.9|0
1636592620000|2021-11-11 01:03:40|5902.8|5896.8|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|9
1636592630000|2021-11-11 01:03:50|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|0
1636592640000|2021-11-11 01:04:00|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|0
1636592650000|2021-11-11 01:04:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1636592660000|2021-11-11 01:04:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636592670000|2021-11-11 01:04:30|5902.7|5896.7|5902.9|5896.9|5902.9|5896.9|5902.7|5896.7|0
1636592680000|2021-11-11 01:04:40|5903.4|5897.4|5904.4|5898.4|5904.4|5898.4|5903.4|5897.4|2
1636592690000|2021-11-11 01:04:50|5904.3|5898.3|5904.9|5898.9|5905.9|5899.9|5904.3|5898.3|7
1636592700000|2021-11-11 01:05:00|5905|5899|5904.4|5898.4|5906.4|5900.4|5904.4|5898.4|16
1636592710000|2021-11-11 01:05:10|5904.9|5898.9|5904.3|5898.3|5904.9|5898.9|5903.4|5897.4|3
1636592720000|2021-11-11 01:05:20|5904.8|5898.8|5903.3|5897.3|5904.8|5898.8|5902.8|5896.8|2
1636592730000|2021-11-11 01:05:30|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.3|5896.3|1
1636592740000|2021-11-11 01:05:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1636592760000|2021-11-11 01:06:00|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.2|5897.2|0
1636592770000|2021-11-11 01:06:10|5903.4|5897.4|5903.3|5897.3|5904.3|5898.3|5902.7|5896.7|0
1636592780000|2021-11-11 01:06:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|6
1636592790000|2021-11-11 01:06:30|5902.7|5896.7|5903.8|5897.8|5904.3|5898.3|5902.7|5896.7|0
1636592800000|2021-11-11 01:06:40|5903.3|5897.3|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|2
1636592810000|2021-11-11 01:06:50|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5902.2|5896.2|16
1636592820000|2021-11-11 01:07:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|0
1636592830000|2021-11-11 01:07:10|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636592870000|2021-11-11 01:07:50|5904.2|5898.2|5904.7|5898.7|5905.2|5899.2|5904.2|5898.2|1
1636592880000|2021-11-11 01:08:00|5906|5900|5905.2|5899.2|5906|5900|5904.7|5898.7|2
1636592890000|2021-11-11 01:08:10|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636592900000|2021-11-11 01:08:20|5904.2|5898.2|5902.7|5896.7|5904.2|5898.2|5902.7|5896.7|3
1636592910000|2021-11-11 01:08:30|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1636592920000|2021-11-11 01:08:40|5904.2|5898.2|5903.2|5897.2|5904.2|5898.2|5903.2|5897.2|3
1636592940000|2021-11-11 01:09:00|5903.3|5897.3|5904.7|5898.7|5904.7|5898.7|5903.3|5897.3|1
1636592960000|2021-11-11 01:09:20|5904.8|5898.8|5904.7|5898.7|5904.8|5898.8|5904.7|5898.7|0
1636592970000|2021-11-11 01:09:30|5904.8|5898.8|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|0
1636592980000|2021-11-11 01:09:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636592990000|2021-11-11 01:09:50|5905.7|5899.7|5904.7|5898.7|5905.7|5899.7|5904.7|5898.7|0
1636593000000|2021-11-11 01:10:00|5904.8|5898.8|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|1
1636593010000|2021-11-11 01:10:10|5905.7|5899.7|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|1
1636593030000|2021-11-11 01:10:30|5905.2|5899.2|5905.3|5899.3|5905.3|5899.3|5905.2|5899.2|0
1636593040000|2021-11-11 01:10:40|5905.2|5899.2|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|0
1636593050000|2021-11-11 01:10:50|5904.7|5898.7|5903.7|5897.7|5904.7|5898.7|5903.7|5897.7|3
1636593060000|2021-11-11 01:11:00|5903.2|5897.2|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|2
1636593070000|2021-11-11 01:11:10|5902.9|5896.9|5902.8|5896.8|5903.3|5897.3|5902.7|5896.7|0
1636593080000|2021-11-11 01:11:20|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636593090000|2021-11-11 01:11:30|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.8|5896.8|0
1636593110000|2021-11-11 01:11:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1636593120000|2021-11-11 01:12:00|5903.3|5897.3|5902.7|5896.7|5903.3|5897.3|5902.7|5896.7|1
1636593160000|2021-11-11 01:12:40|||||||||1
1636593180000|2021-11-11 01:13:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|28
1636593190000|2021-11-11 01:13:10|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|1
1636593200000|2021-11-11 01:13:20|5901.7|5895.7|5901.8|5895.8|5901.8|5895.8|5901.7|5895.7|0
1636593210000|2021-11-11 01:13:30|5902.3|5896.3|5901.9|5895.9|5902.3|5896.3|5901.8|5895.8|0
1636593220000|2021-11-11 01:13:40|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636593230000|2021-11-11 01:13:50|5903.8|5897.8|5904.2|5898.2|5904.2|5898.2|5903.8|5897.8|3
1636593240000|2021-11-11 01:14:00|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|3
1636593250000|2021-11-11 01:14:10|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|1
1636593270000|2021-11-11 01:14:30|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636593280000|2021-11-11 01:14:40|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1636593290000|2021-11-11 01:14:50|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|0
1636593300000|2021-11-11 01:15:00|5901.7|5895.7|5903.2|5897.2|5903.2|5897.2|5901.7|5895.7|1
1636593310000|2021-11-11 01:15:10|5902.8|5896.8|5902.7|5896.7|5903.7|5897.7|5902.7|5896.7|0
1636593330000|2021-11-11 01:15:30|5902.2|5896.2|5903.2|5897.2|5903.7|5897.7|5902.2|5896.2|0
1636593340000|2021-11-11 01:15:40|5902.8|5896.8|5903.7|5897.7|5903.7|5897.7|5902.7|5896.7|0
1636593350000|2021-11-11 01:15:50|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|1
1636593360000|2021-11-11 01:16:00|5903.9|5897.9|5905.3|5899.3|5905.3|5899.3|5903.9|5897.9|1
1636593370000|2021-11-11 01:16:10|5904.8|5898.8|5905.3|5899.3|5905.3|5899.3|5904.8|5898.8|0
1636593380000|2021-11-11 01:16:20|5905.8|5899.8|5907.2|5901.2|5907.2|5901.2|5905.8|5899.8|5
1636593390000|2021-11-11 01:16:30|5906.8|5900.8|5906.7|5900.7|5906.8|5900.8|5906.7|5900.7|3
1636593400000|2021-11-11 01:16:40|5906.8|5900.8|5906.7|5900.7|5906.8|5900.8|5906.7|5900.7|1
1636593430000|2021-11-11 01:17:10|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1636593440000|2021-11-11 01:17:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|7
1636593510000|2021-11-11 01:18:30|5906.8|5900.8|5907.2|5901.2|5907.2|5901.2|5906.8|5900.8|0
1636593520000|2021-11-11 01:18:40|||||||||5
1636593540000|2021-11-11 01:19:00|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|1
1636593560000|2021-11-11 01:19:20|5906.3|5900.3|5906.2|5900.2|5906.3|5900.3|5906.2|5900.2|0
1636593590000|2021-11-11 01:19:50|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|1
1636593600000|2021-11-11 01:20:00|5906.7|5900.7|5904.7|5898.7|5906.7|5900.7|5904.7|5898.7|3
1636593610000|2021-11-11 01:20:10|5905.2|5899.2|5905.3|5899.3|5905.3|5899.3|5905.2|5899.2|0
1636593630000|2021-11-11 01:20:30|5905.7|5899.7|5906.3|5900.3|5906.3|5900.3|5905.7|5899.7|0
1636593650000|2021-11-11 01:20:50|5906.2|5900.2|5905.8|5899.8|5906.2|5900.2|5905.8|5899.8|0
1636593670000|2021-11-11 01:21:10|5905.9|5899.9|5906.3|5900.3|5906.3|5900.3|5905.9|5899.9|0
1636593680000|2021-11-11 01:21:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1636593700000|2021-11-11 01:21:40|5906.2|5900.2|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|1
1636593710000|2021-11-11 01:21:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1636593720000|2021-11-11 01:22:00|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.3|5898.3|3
1636593730000|2021-11-11 01:22:10|5905.7|5899.7|5906.2|5900.2|5906.2|5900.2|5904.7|5898.7|2
1636593740000|2021-11-11 01:22:20|5904.7|5898.7|5905.2|5899.2|5905.6|5899.6|5904.7|5898.7|5
1636593750000|2021-11-11 01:22:30|5905.7|5899.7|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|0
1636593760000|2021-11-11 01:22:40|5905.7|5899.7|5906.7|5900.7|5906.7|5900.7|5905.7|5899.7|3
1636593780000|2021-11-11 01:23:00|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|6
1636593800000|2021-11-11 01:23:20|5906.7|5900.7|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|4
1636593810000|2021-11-11 01:23:30|5907.7|5901.7|5907.2|5901.2|5907.7|5901.7|5907.2|5901.2|6
1636593820000|2021-11-11 01:23:40|5907.7|5901.7|5907.2|5901.2|5907.7|5901.7|5907.2|5901.2|1
1636593830000|2021-11-11 01:23:50|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|8
1636593840000|2021-11-11 01:24:00|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|1
1636593850000|2021-11-11 01:24:10|5906.6|5900.6|5906.7|5900.7|5906.7|5900.7|5906.6|5900.6|4
1636593860000|2021-11-11 01:24:20|||||||||4
1636593880000|2021-11-11 01:24:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1636593890000|2021-11-11 01:24:50|||||||||2
1636593900000|2021-11-11 01:25:00|5906.7|5900.7|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|1
1636593910000|2021-11-11 01:25:10|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|36
1636593920000|2021-11-11 01:25:20|||||||||2
1636593930000|2021-11-11 01:25:30|5906.8|5900.8|5906.7|5900.7|5906.8|5900.8|5906.7|5900.7|3
1636593940000|2021-11-11 01:25:40|5906.2|5900.2|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|2
1636593960000|2021-11-11 01:26:00|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|2
1636593970000|2021-11-11 01:26:10|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|3
1636593980000|2021-11-11 01:26:20|5906.3|5900.3|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|1
1636593990000|2021-11-11 01:26:30|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1636594000000|2021-11-11 01:26:40|5905.8|5899.8|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1636594010000|2021-11-11 01:26:50|5905.8|5899.8|5905.7|5899.7|5906.7|5900.7|5905.7|5899.7|8
1636594020000|2021-11-11 01:27:00|5905.8|5899.8|5906.7|5900.7|5906.7|5900.7|5905.8|5899.8|0
1636594030000|2021-11-11 01:27:10|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1636594040000|2021-11-11 01:27:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1636594050000|2021-11-11 01:27:30|5906.3|5900.3|5906.7|5900.7|5906.7|5900.7|5906.3|5900.3|0
1636594060000|2021-11-11 01:27:40|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|2
1636594070000|2021-11-11 01:27:50|5906.8|5900.8|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|1
1636594080000|2021-11-11 01:28:00|||||||||3
1636594090000|2021-11-11 01:28:10|5906.7|5900.7|5906.2|5900.2|5907.7|5901.7|5906.2|5900.2|1
1636594100000|2021-11-11 01:28:20|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1636594110000|2021-11-11 01:28:30|5906.2|5900.2|5906.2|5900.2|5906.7|5900.7|5905.7|5899.7|0
1636594120000|2021-11-11 01:28:40|5906.3|5900.3|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|0
1636594130000|2021-11-11 01:28:50|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|0
1636594140000|2021-11-11 01:29:00|5905.7|5899.7|5905.7|5899.7|5906.7|5900.7|5905.7|5899.7|4
1636594150000|2021-11-11 01:29:10|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5905.7|5899.7|1
1636594170000|2021-11-11 01:29:30|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1636594180000|2021-11-11 01:29:40|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1636594200000|2021-11-11 01:30:00|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1636594210000|2021-11-11 01:30:10|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1636594220000|2021-11-11 01:30:20|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1636594230000|2021-11-11 01:30:30|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1636594240000|2021-11-11 01:30:40|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1636594250000|2021-11-11 01:30:50|5906.3|5900.3|5906.2|5900.2|5906.3|5900.3|5906.2|5900.2|0
1636594260000|2021-11-11 01:31:00|5906.3|5900.3|5907.2|5901.2|5907.2|5901.2|5906.3|5900.3|0
1636594270000|2021-11-11 01:31:10|||||||||2
1636594280000|2021-11-11 01:31:20|||||||||1
1636594300000|2021-11-11 01:31:40|||||||||2
1636594310000|2021-11-11 01:31:50|||||||||3
1636594320000|2021-11-11 01:32:00|||||||||1
1636594340000|2021-11-11 01:32:20|5909.2|5903.2|5910.8|5904.8|5910.8|5904.8|5909.2|5903.2|14
1636594350000|2021-11-11 01:32:30|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|1
1636594370000|2021-11-11 01:32:50|5910.4|5904.4|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|0
1636594380000|2021-11-11 01:33:00|5910.8|5904.8|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|10
1636594390000|2021-11-11 01:33:10|5909.8|5903.8|5909.3|5903.3|5909.8|5903.8|5909.2|5903.2|1
1636594400000|2021-11-11 01:33:20|5909.2|5903.2|5909.8|5903.8|5909.8|5903.8|5908.7|5902.7|2
1636594410000|2021-11-11 01:33:30|5909.7|5903.7|5909.8|5903.8|5909.8|5903.8|5909.3|5903.3|1
1636594440000|2021-11-11 01:34:00|5910.3|5904.3|5910.8|5904.8|5910.8|5904.8|5910.3|5904.3|1
1636594460000|2021-11-11 01:34:20|||||||||1
1636594470000|2021-11-11 01:34:30|||||||||1
1636594480000|2021-11-11 01:34:40|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|1
1636594500000|2021-11-11 01:35:00|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|1
1636594520000|2021-11-11 01:35:20|||||||||4
1636594530000|2021-11-11 01:35:30|||||||||2
1636594550000|2021-11-11 01:35:50|5911.7|5905.7|5914.2|5908.2|5914.2|5908.2|5911.7|5905.7|8
1636594560000|2021-11-11 01:36:00|5914.7|5908.7|5915.7|5909.7|5916.2|5910.2|5914.7|5908.7|2
1636594570000|2021-11-11 01:36:10|5915.2|5909.2|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|0
1636594580000|2021-11-11 01:36:20|5915.2|5909.2|5914.7|5908.7|5915.2|5909.2|5914.2|5908.2|1
1636594610000|2021-11-11 01:36:50|5914.8|5908.8|5915.7|5909.7|5915.7|5909.7|5914.2|5908.2|1
1636594620000|2021-11-11 01:37:00|5915.6|5909.6|5914.7|5908.7|5915.6|5909.6|5914.7|5908.7|0
1636594630000|2021-11-11 01:37:10|5914.6|5908.6|5912.7|5906.7|5914.6|5908.6|5912.7|5906.7|1
1636594640000|2021-11-11 01:37:20|5912.2|5906.2|5913.2|5907.2|5913.2|5907.2|5912.2|5906.2|0
1636594650000|2021-11-11 01:37:30|5912.7|5906.7|5914.2|5908.2|5914.2|5908.2|5912.7|5906.7|0
1636594670000|2021-11-11 01:37:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636594690000|2021-11-11 01:38:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|1
1636594720000|2021-11-11 01:38:40|5914.3|5908.3|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1636594730000|2021-11-11 01:38:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636594740000|2021-11-11 01:39:00|||||||||1
1636594750000|2021-11-11 01:39:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|1
1636594800000|2021-11-11 01:40:00|5914.1|5908.1|5913.2|5907.2|5914.1|5908.1|5912.2|5906.2|1
1636594810000|2021-11-11 01:40:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1636594820000|2021-11-11 01:40:20|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1636594830000|2021-11-11 01:40:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1636594860000|2021-11-11 01:41:00|5912.3|5906.3|5912.7|5906.7|5912.7|5906.7|5912.3|5906.3|0
1636594870000|2021-11-11 01:41:10|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|1
1636594880000|2021-11-11 01:41:20|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|0
1636594900000|2021-11-11 01:41:40|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|0
1636594930000|2021-11-11 01:42:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|2
1636594940000|2021-11-11 01:42:20|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1636594950000|2021-11-11 01:42:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636594960000|2021-11-11 01:42:40|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1636594980000|2021-11-11 01:43:00|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1636594990000|2021-11-11 01:43:10|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636595000000|2021-11-11 01:43:20|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636595010000|2021-11-11 01:43:30|5912.3|5906.3|5913.2|5907.2|5913.2|5907.2|5912.3|5906.3|0
1636595030000|2021-11-11 01:43:50|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5911.8|5905.8|0
1636595040000|2021-11-11 01:44:00|5912.2|5906.2|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|0
1636595060000|2021-11-11 01:44:20|5911.7|5905.7|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|0
1636595070000|2021-11-11 01:44:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636595100000|2021-11-11 01:45:00|5913.2|5907.2|5912.2|5906.2|5913.2|5907.2|5911.7|5905.7|1
1636595110000|2021-11-11 01:45:10|5911.8|5905.8|5912.2|5906.2|5912.2|5906.2|5911.8|5905.8|0
1636595120000|2021-11-11 01:45:20|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|0
1636595160000|2021-11-11 01:46:00|5913.2|5907.2|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1636595190000|2021-11-11 01:46:30|5913.3|5907.3|5913.2|5907.2|5914.2|5908.2|5913.2|5907.2|0
1636595210000|2021-11-11 01:46:50|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1636595220000|2021-11-11 01:47:00|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|1
1636595230000|2021-11-11 01:47:10|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636595250000|2021-11-11 01:47:30|5913.8|5907.8|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|1
1636595260000|2021-11-11 01:47:40|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1636595290000|2021-11-11 01:48:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636595300000|2021-11-11 01:48:20|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636595320000|2021-11-11 01:48:40|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636595330000|2021-11-11 01:48:50|5913.7|5907.7|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|1
1636595340000|2021-11-11 01:49:00|5914.1|5908.1|5914.2|5908.2|5914.2|5908.2|5914.1|5908.1|1
1636595360000|2021-11-11 01:49:20|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636595370000|2021-11-11 01:49:30|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636595380000|2021-11-11 01:49:40|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|0
1636595390000|2021-11-11 01:49:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636595400000|2021-11-11 01:50:00|5913.8|5907.8|5914.7|5908.7|5914.7|5908.7|5913.8|5907.8|0
1636595420000|2021-11-11 01:50:20|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|0
1636595460000|2021-11-11 01:51:00|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|1
1636595470000|2021-11-11 01:51:10|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|0
1636595480000|2021-11-11 01:51:20|5915.8|5909.8|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1636595490000|2021-11-11 01:51:30|5915.8|5909.8|5915.7|5909.7|5915.8|5909.8|5915.7|5909.7|0
1636595500000|2021-11-11 01:51:40|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636595510000|2021-11-11 01:51:50|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636595520000|2021-11-11 01:52:00|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|1
1636595530000|2021-11-11 01:52:10|5916.8|5910.8|5917.7|5911.7|5917.7|5911.7|5916.8|5910.8|0
1636595540000|2021-11-11 01:52:20|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636595550000|2021-11-11 01:52:30|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|6
1636595560000|2021-11-11 01:52:40|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636595570000|2021-11-11 01:52:50|5918.2|5912.2|5917.7|5911.7|5918.2|5912.2|5917.7|5911.7|0
1636595580000|2021-11-11 01:53:00|5917.8|5911.8|5918.2|5912.2|5918.2|5912.2|5917.8|5911.8|0
1636595590000|2021-11-11 01:53:10|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|0
1636595600000|2021-11-11 01:53:20|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|0
1636595630000|2021-11-11 01:53:50|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|0
1636595640000|2021-11-11 01:54:00|5917.7|5911.7|5918.7|5912.7|5918.7|5912.7|5917.7|5911.7|0
1636595650000|2021-11-11 01:54:10|5918.3|5912.3|5918.7|5912.7|5919.2|5913.2|5918.2|5912.2|4
1636595660000|2021-11-11 01:54:20|5918.8|5912.8|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636595670000|2021-11-11 01:54:30|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636595680000|2021-11-11 01:54:40|5918.7|5912.7|5920.2|5914.2|5920.2|5914.2|5918.7|5912.7|1
1636595690000|2021-11-11 01:54:50|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1636595700000|2021-11-11 01:55:00|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1636595710000|2021-11-11 01:55:10|5920.9|5914.9|5921.2|5915.2|5921.2|5915.2|5920.9|5914.9|4
1636595720000|2021-11-11 01:55:20|5921.7|5915.7|5921.7|5915.7|5922.7|5916.7|5921.7|5915.7|5
1636595730000|2021-11-11 01:55:30|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636595750000|2021-11-11 01:55:50|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|1
1636595770000|2021-11-11 01:56:10|5921.9|5915.9|5919.7|5913.7|5921.9|5915.9|5919.7|5913.7|21
1636595810000|2021-11-11 01:56:50|||||||||1
1636595830000|2021-11-11 01:57:10|5920.7|5914.7|5920|5914|5922.1|5916.1|5920|5914|7
1636595840000|2021-11-11 01:57:20|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636595860000|2021-11-11 01:57:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|10
1636595880000|2021-11-11 01:58:00|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636595890000|2021-11-11 01:58:10|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636595900000|2021-11-11 01:58:20|5919.3|5913.3|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1636595930000|2021-11-11 01:58:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636595940000|2021-11-11 01:59:00|5919.2|5913.2|5920.2|5914.2|5920.2|5914.2|5919.2|5913.2|0
1636595950000|2021-11-11 01:59:10|5919.7|5913.7|5920.2|5914.2|5920.2|5914.2|5918.8|5912.8|11
1636595960000|2021-11-11 01:59:20|5919.3|5913.3|5919.7|5913.7|5919.7|5913.7|5919.3|5913.3|1
1636595970000|2021-11-11 01:59:30|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|2
1636595990000|2021-11-11 01:59:50|||||||||11
1636596000000|2021-11-11 02:00:00|5922.2|5916.2|5919.7|5913.7|5922.2|5916.2|5919.7|5913.7|10
1636596010000|2021-11-11 02:00:10|5919.6|5913.6|5919.6|5913.6|5919.7|5913.7|5919.2|5913.2|0
1636596020000|2021-11-11 02:00:20|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636596030000|2021-11-11 02:00:30|5918.7|5912.7|5919.7|5913.7|5919.7|5913.7|5918.7|5912.7|0
1636596070000|2021-11-11 02:01:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636596100000|2021-11-11 02:01:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636596110000|2021-11-11 02:01:50|||||||||3
1636596120000|2021-11-11 02:02:00|5919.8|5913.8|5920.2|5914.2|5922.7|5916.7|5919.8|5913.8|38
1636596130000|2021-11-11 02:02:10|5919.8|5913.8|5919.7|5913.7|5919.8|5913.8|5919.7|5913.7|0
1636596150000|2021-11-11 02:02:30|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596160000|2021-11-11 02:02:40|5916.7|5910.7|5918.7|5912.7|5918.7|5912.7|5916.7|5910.7|1
1636596170000|2021-11-11 02:02:50|5918.3|5912.3|5919.2|5913.2|5919.2|5913.2|5917.7|5911.7|0
1636596180000|2021-11-11 02:03:00|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|2
1636596220000|2021-11-11 02:03:40|5917.1|5911.1|5917.2|5911.2|5917.2|5911.2|5916.7|5910.7|0
1636596230000|2021-11-11 02:03:50|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|4
1636596240000|2021-11-11 02:04:00|||||||||1
1636596250000|2021-11-11 02:04:10|5917.8|5911.8|5918.2|5912.2|5918.2|5912.2|5917.8|5911.8|0
1636596270000|2021-11-11 02:04:30|5918.3|5912.3|5918.2|5912.2|5918.8|5912.8|5918.2|5912.2|1
1636596280000|2021-11-11 02:04:40|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636596290000|2021-11-11 02:04:50|||||||||1
1636596300000|2021-11-11 02:05:00|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1636596310000|2021-11-11 02:05:10|5918.8|5912.8|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596340000|2021-11-11 02:05:40|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596350000|2021-11-11 02:05:50|5918.8|5912.8|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596360000|2021-11-11 02:06:00|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|3
1636596370000|2021-11-11 02:06:10|5918.2|5912.2|5918.7|5912.7|5919.2|5913.2|5918.2|5912.2|0
1636596380000|2021-11-11 02:06:20|5919.2|5913.2|5919.2|5913.2|5919.7|5913.7|5918.7|5912.7|0
1636596390000|2021-11-11 02:06:30|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636596400000|2021-11-11 02:06:40|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636596410000|2021-11-11 02:06:50|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636596420000|2021-11-11 02:07:00|5918.8|5912.8|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596430000|2021-11-11 02:07:10|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636596440000|2021-11-11 02:07:20|5919.7|5913.7|5918.7|5912.7|5919.7|5913.7|5918.7|5912.7|0
1636596450000|2021-11-11 02:07:30|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|0
1636596460000|2021-11-11 02:07:40|5918.2|5912.2|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|0
1636596470000|2021-11-11 02:07:50|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636596480000|2021-11-11 02:08:00|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|0
1636596500000|2021-11-11 02:08:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636596510000|2021-11-11 02:08:30|||||||||1
1636596530000|2021-11-11 02:08:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|2
1636596560000|2021-11-11 02:09:20|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1636596570000|2021-11-11 02:09:30|5918.7|5912.7|5917.7|5911.7|5918.7|5912.7|5917.7|5911.7|0
1636596600000|2021-11-11 02:10:00|||||||||11
1636596620000|2021-11-11 02:10:20|5917.2|5911.2|5917.1|5911.1|5917.2|5911.2|5916.5|5910.5|22
1636596630000|2021-11-11 02:10:30|5917.5|5911.5|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|0
1636596650000|2021-11-11 02:10:50|5916.5|5910.5|5916.1|5910.1|5916.5|5910.5|5916|5910|1
1636596660000|2021-11-11 02:11:00|5916|5910|5916|5910|5916|5910|5916|5910|3
1636596680000|2021-11-11 02:11:20|5915.9|5909.9|5911.2|5905.2|5915.9|5909.9|5911.1|5905.1|1
1636596690000|2021-11-11 02:11:30|5911.1|5905.1|5910.2|5904.2|5911.1|5905.1|5909.7|5903.7|2
1636596700000|2021-11-11 02:11:40|5910.7|5904.7|5909.7|5903.7|5910.7|5904.7|5909.7|5903.7|0
1636596710000|2021-11-11 02:11:50|5910.1|5904.1|5909.5|5903.5|5910.2|5904.2|5909.2|5903.2|2
1636596720000|2021-11-11 02:12:00|5909.6|5903.6|5910.1|5904.1|5911.6|5905.6|5909.6|5903.6|2
1636596730000|2021-11-11 02:12:10|5910.2|5904.2|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|0
1636596740000|2021-11-11 02:12:20|5914.5|5908.5|5916.5|5910.5|5916.5|5910.5|5914.5|5908.5|14
1636596750000|2021-11-11 02:12:30|5917.3|5911.3|5917.5|5911.5|5917.5|5911.5|5917.3|5911.3|7
1636596760000|2021-11-11 02:12:40|||||||||8
1636596770000|2021-11-11 02:12:50|5917.9|5911.9|5918.5|5912.5|5918.5|5912.5|5917.9|5911.9|1
1636596780000|2021-11-11 02:13:00|5918|5912|5918|5912|5918|5912|5917.5|5911.5|0
1636596790000|2021-11-11 02:13:10|5917.9|5911.9|5917.5|5911.5|5917.9|5911.9|5917.5|5911.5|0
1636596800000|2021-11-11 02:13:20|||||||||31
1636596820000|2021-11-11 02:13:40|||||||||9
1636596830000|2021-11-11 02:13:50|||||||||2
1636596840000|2021-11-11 02:14:00|5917|5911|5915.6|5909.6|5917|5911|5915.1|5909.1|3
1636596850000|2021-11-11 02:14:10|5915.1|5909.1|5914.9|5908.9|5915.1|5909.1|5914.9|5908.9|1
1636596860000|2021-11-11 02:14:20|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5913.5|5907.5|0
1636596870000|2021-11-11 02:14:30|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5914.5|5908.5|0
1636596890000|2021-11-11 02:14:50|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5914.5|5908.5|0
1636596910000|2021-11-11 02:15:10|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1636596920000|2021-11-11 02:15:20|5914.5|5908.5|5915.1|5909.1|5915.1|5909.1|5914.5|5908.5|0
1636596930000|2021-11-11 02:15:30|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1636596940000|2021-11-11 02:15:40|5914.4|5908.4|5914|5908|5914.4|5908.4|5914|5908|0
1636596960000|2021-11-11 02:16:00|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|1
1636596970000|2021-11-11 02:16:10|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1636596990000|2021-11-11 02:16:30|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1636597000000|2021-11-11 02:16:40|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1636597010000|2021-11-11 02:16:50|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1636597020000|2021-11-11 02:17:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636597030000|2021-11-11 02:17:10|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1636597140000|2021-11-11 02:19:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636597150000|2021-11-11 02:19:10|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|0
1636597250000|2021-11-11 02:20:50|5917|5911|5916.6|5910.6|5917|5911|5916.6|5910.6|0
1636597280000|2021-11-11 02:21:20|5917|5911|5916.6|5910.6|5917|5911|5916.6|5910.6|0
1636597290000|2021-11-11 02:21:30|5917|5911|5917|5911|5917|5911|5917|5911|0
1636597300000|2021-11-11 02:21:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636597320000|2021-11-11 02:22:00|5917.1|5911.1|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1636597350000|2021-11-11 02:22:30|5917.5|5911.5|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1636597360000|2021-11-11 02:22:40|5917.5|5911.5|5917|5911|5917.5|5911.5|5916.9|5910.9|1
1636597380000|2021-11-11 02:23:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1636597390000|2021-11-11 02:23:10|5917.5|5911.5|5916.9|5910.9|5917.5|5911.5|5916.9|5910.9|0
1636597400000|2021-11-11 02:23:20|5917.4|5911.4|5917.5|5911.5|5917.5|5911.5|5917.4|5911.4|0
1636597410000|2021-11-11 02:23:30|5917|5911|5916.9|5910.9|5917.5|5911.5|5916.9|5910.9|0
1636597420000|2021-11-11 02:23:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5916.9|5910.9|0
1636597430000|2021-11-11 02:23:50|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1636597500000|2021-11-11 02:25:00|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1636597530000|2021-11-11 02:25:30|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636597550000|2021-11-11 02:25:50|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1636597560000|2021-11-11 02:26:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1636597570000|2021-11-11 02:26:10|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1636597590000|2021-11-11 02:26:30|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1636597610000|2021-11-11 02:26:50|5916.8|5910.8|5916.9|5910.9|5916.9|5910.9|5916.8|5910.8|0
1636597620000|2021-11-11 02:27:00|5916.5|5910.5|5916.9|5910.9|5916.9|5910.9|5916.5|5910.5|0
1636597630000|2021-11-11 02:27:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|6
1636597640000|2021-11-11 02:27:20|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1636597660000|2021-11-11 02:27:40|5916.8|5910.8|5916.4|5910.4|5916.8|5910.8|5916.4|5910.4|0
1636597680000|2021-11-11 02:28:00|5916.5|5910.5|5916.9|5910.9|5916.9|5910.9|5916.5|5910.5|0
1636597720000|2021-11-11 02:28:40|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1636597740000|2021-11-11 02:29:00|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|1
1636597750000|2021-11-11 02:29:10|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|0
1636597800000|2021-11-11 02:30:00|5916.4|5910.4|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|1
1636597810000|2021-11-11 02:30:10|5917|5911|5917.5|5911.5|5917.6|5911.6|5917|5911|5
1636597820000|2021-11-11 02:30:20|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|0
1636597830000|2021-11-11 02:30:30|5919.6|5913.6|5919.1|5913.1|5920|5914|5919.1|5913.1|0
1636597840000|2021-11-11 02:30:40|5918.6|5912.6|5918.5|5912.5|5919|5913|5918.5|5912.5|0
1636597850000|2021-11-11 02:30:50|5918.4|5912.4|5917.6|5911.6|5918.4|5912.4|5917.6|5911.6|0
1636597860000|2021-11-11 02:31:00|5918.1|5912.1|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|2
1636597870000|2021-11-11 02:31:10|5917.1|5911.1|5917.5|5911.5|5917.5|5911.5|5917.1|5911.1|1
1636597880000|2021-11-11 02:31:20|5917.4|5911.4|5917.1|5911.1|5917.4|5911.4|5915.1|5909.1|1
1636597890000|2021-11-11 02:31:30|5917|5911|5916.6|5910.6|5917|5911|5915.1|5909.1|0
1636597900000|2021-11-11 02:31:40|5916.7|5910.7|5916.6|5910.6|5916.7|5910.7|5916.6|5910.6|0
1636597910000|2021-11-11 02:31:50|5916.1|5910.1|5917.1|5911.1|5917.6|5911.6|5916.1|5910.1|1
1636597920000|2021-11-11 02:32:00|5917.6|5911.6|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|0
1636597930000|2021-11-11 02:32:10|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1636597940000|2021-11-11 02:32:20|5917.6|5911.6|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|0
1636597950000|2021-11-11 02:32:30|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|0
1636597970000|2021-11-11 02:32:50|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|0
1636597980000|2021-11-11 02:33:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1636597990000|2021-11-11 02:33:10|5918.1|5912.1|5918.5|5912.5|5919|5913|5918.1|5912.1|0
1636598000000|2021-11-11 02:33:20|5918.1|5912.1|5918|5912|5918.9|5912.9|5918|5912|0
1636598010000|2021-11-11 02:33:30|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|2
1636598020000|2021-11-11 02:33:40|5920|5914|5920.5|5914.5|5920.5|5914.5|5920|5914|0
1636598030000|2021-11-11 02:33:50|5920|5914|5919.9|5913.9|5920|5914|5919.9|5913.9|0
1636598040000|2021-11-11 02:34:00|5920.3|5914.3|5919.9|5913.9|5920.3|5914.3|5919.9|5913.9|0
1636598050000|2021-11-11 02:34:10|5920|5914|5920.6|5914.6|5920.6|5914.6|5920|5914|0
1636598060000|2021-11-11 02:34:20|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920|5914|0
1636598070000|2021-11-11 02:34:30|5920|5914|5919.9|5913.9|5920.5|5914.5|5919.9|5913.9|0
1636598080000|2021-11-11 02:34:40|5920|5914|5919.9|5913.9|5920|5914|5919.9|5913.9|0
1636598090000|2021-11-11 02:34:50|5920|5914|5920|5914|5920|5914|5919.9|5913.9|0
1636598100000|2021-11-11 02:35:00|||||||||1
1636598110000|2021-11-11 02:35:10|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1636598120000|2021-11-11 02:35:20|5920|5914|5920|5914|5920|5914|5920|5914|0
1636598130000|2021-11-11 02:35:30|5919.9|5913.9|5920|5914|5920|5914|5919.9|5913.9|0
1636598140000|2021-11-11 02:35:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1636598150000|2021-11-11 02:35:50|5920.4|5914.4|5920|5914|5920.4|5914.4|5919.9|5913.9|2
1636598160000|2021-11-11 02:36:00|5920.4|5914.4|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|0
1636598170000|2021-11-11 02:36:10|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.3|5913.3|1
1636598190000|2021-11-11 02:36:30|5918.6|5912.6|5917.4|5911.4|5918.6|5912.6|5917.4|5911.4|20
1636598210000|2021-11-11 02:36:50|5916.5|5910.5|5917.4|5911.4|5917.4|5911.4|5916.5|5910.5|9
1636598220000|2021-11-11 02:37:00|5916.5|5910.5|5918.3|5912.3|5918.3|5912.3|5916.5|5910.5|3
1636598230000|2021-11-11 02:37:10|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.4|5911.4|0
1636598240000|2021-11-11 02:37:20|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|4
1636598250000|2021-11-11 02:37:30|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636598260000|2021-11-11 02:37:40|5917.3|5911.3|5917.7|5911.7|5917.7|5911.7|5917.3|5911.3|4
1636598270000|2021-11-11 02:37:50|5917.8|5911.8|5918.2|5912.2|5918.3|5912.3|5917.7|5911.7|1
1636598280000|2021-11-11 02:38:00|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.2|5912.2|3
1636598300000|2021-11-11 02:38:20|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1636598310000|2021-11-11 02:38:30|5917.7|5911.7|5918.4|5912.4|5918.4|5912.4|5917.7|5911.7|0
1636598320000|2021-11-11 02:38:40|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1636598330000|2021-11-11 02:38:50|5919.9|5913.9|5920.9|5914.9|5920.9|5914.9|5919.9|5913.9|0
1636598340000|2021-11-11 02:39:00|5920.4|5914.4|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|0
1636598350000|2021-11-11 02:39:10|5918.9|5912.9|5918.3|5912.3|5918.9|5912.9|5918.3|5912.3|1
1636598360000|2021-11-11 02:39:20|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|0
1636598370000|2021-11-11 02:39:30|5917.7|5911.7|5918.3|5912.3|5918.3|5912.3|5917.7|5911.7|0
1636598380000|2021-11-11 02:39:40|5918.4|5912.4|5918.3|5912.3|5918.9|5912.9|5918.3|5912.3|0
1636598390000|2021-11-11 02:39:50|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636598400000|2021-11-11 02:40:00|5918.4|5912.4|5919.9|5913.9|5919.9|5913.9|5918.4|5912.4|0
1636598410000|2021-11-11 02:40:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636598430000|2021-11-11 02:40:30|5920.3|5914.3|5919.3|5913.3|5920.3|5914.3|5919.3|5913.3|0
1636598440000|2021-11-11 02:40:40|5919.4|5913.4|5919.5|5913.5|5919.5|5913.5|5919.4|5913.4|0
1636598460000|2021-11-11 02:41:00|5919.4|5913.4|5919.3|5913.3|5919.4|5913.4|5918.8|5912.8|0
1636598470000|2021-11-11 02:41:10|5919.2|5913.2|5919.2|5913.2|5919.3|5913.3|5919.2|5913.2|0
1636598480000|2021-11-11 02:41:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.2|5913.2|0
1636598510000|2021-11-11 02:41:50|5919.4|5913.4|5920.4|5914.4|5920.4|5914.4|5919.4|5913.4|0
1636598520000|2021-11-11 02:42:00|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636598540000|2021-11-11 02:42:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636598550000|2021-11-11 02:42:30|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1636598560000|2021-11-11 02:42:40|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636598580000|2021-11-11 02:43:00|5920.2|5914.2|5919.8|5913.8|5920.2|5914.2|5919.7|5913.7|0
1636598590000|2021-11-11 02:43:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636598640000|2021-11-11 02:44:00|5919.2|5913.2|5919.8|5913.8|5919.8|5913.8|5919.2|5913.2|0
1636598650000|2021-11-11 02:44:10|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1636598660000|2021-11-11 02:44:20|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636598670000|2021-11-11 02:44:30|5919.7|5913.7|5920.3|5914.3|5920.3|5914.3|5919.7|5913.7|0
1636598680000|2021-11-11 02:44:40|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636598690000|2021-11-11 02:44:50|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636598720000|2021-11-11 02:45:20|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636598730000|2021-11-11 02:45:30|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|0
1636598750000|2021-11-11 02:45:50|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636598760000|2021-11-11 02:46:00|5920.5|5914.5|5921.9|5915.9|5922.9|5916.9|5920.5|5914.5|1
1636598770000|2021-11-11 02:46:10|5922.4|5916.4|5923.4|5917.4|5923.4|5917.4|5922.4|5916.4|0
1636598780000|2021-11-11 02:46:20|5923.9|5917.9|5923.4|5917.4|5923.9|5917.9|5922.9|5916.9|1
1636598790000|2021-11-11 02:46:30|5928.5|5922.5|5926.4|5920.4|5928.9|5922.9|5926|5920|6
1636598800000|2021-11-11 02:46:40|5925.4|5919.4|5924.4|5918.4|5926.4|5920.4|5924.4|5918.4|43
1636598810000|2021-11-11 02:46:50|5924.3|5918.3|5923.9|5917.9|5924.4|5918.4|5923.4|5917.4|0
1636598820000|2021-11-11 02:47:00|5923.4|5917.4|5923.4|5917.4|5924.4|5918.4|5923.4|5917.4|0
1636598830000|2021-11-11 02:47:10|5922.9|5916.9|5922.4|5916.4|5922.9|5916.9|5922.4|5916.4|3
1636598840000|2021-11-11 02:47:20|5922.9|5916.9|5923.4|5917.4|5923.4|5917.4|5922.9|5916.9|0
1636598850000|2021-11-11 02:47:30|5923.5|5917.5|5924.9|5918.9|5925.4|5919.4|5923.5|5917.5|0
1636598860000|2021-11-11 02:47:40|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636598870000|2021-11-11 02:47:50|5924.5|5918.5|5924.9|5918.9|5925.4|5919.4|5924.5|5918.5|0
1636598880000|2021-11-11 02:48:00|5924.4|5918.4|5925.4|5919.4|5925.4|5919.4|5924.4|5918.4|0
1636598900000|2021-11-11 02:48:20|5925.3|5919.3|5924.4|5918.4|5925.3|5919.3|5924.4|5918.4|0
1636598920000|2021-11-11 02:48:40|5924.3|5918.3|5925|5919|5925|5919|5924.3|5918.3|1
1636598930000|2021-11-11 02:48:50|5925.4|5919.4|5924.4|5918.4|5925.4|5919.4|5924.4|5918.4|0
1636598940000|2021-11-11 02:49:00|5924.5|5918.5|5923.8|5917.8|5924.5|5918.5|5923.8|5917.8|4
1636598950000|2021-11-11 02:49:10|5923.9|5917.9|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|1
1636598980000|2021-11-11 02:49:40|5924.2|5918.2|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|0
1636598990000|2021-11-11 02:49:50|5924.2|5918.2|5923.8|5917.8|5924.2|5918.2|5923.8|5917.8|0
1636599000000|2021-11-11 02:50:00|5923.4|5917.4|5923.3|5917.3|5923.4|5917.4|5922.8|5916.8|3
1636599010000|2021-11-11 02:50:10|5923.4|5917.4|5923.3|5917.3|5923.4|5917.4|5923.3|5917.3|0
1636599030000|2021-11-11 02:50:30|5923.4|5917.4|5923.5|5917.5|5923.5|5917.5|5923.3|5917.3|0
1636599040000|2021-11-11 02:50:40|5923.6|5917.6|5925.4|5919.4|5925.4|5919.4|5923.6|5917.6|4
1636599050000|2021-11-11 02:50:50|||||||||1
1636599060000|2021-11-11 02:51:00|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|0
1636599070000|2021-11-11 02:51:10|5925.3|5919.3|5925|5919|5925.3|5919.3|5924.8|5918.8|0
1636599080000|2021-11-11 02:51:20|5925.4|5919.4|5924.8|5918.8|5925.4|5919.4|5924.8|5918.8|1
1636599090000|2021-11-11 02:51:30|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|0
1636599100000|2021-11-11 02:51:40|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636599110000|2021-11-11 02:51:50|5924.8|5918.8|5924.4|5918.4|5924.9|5918.9|5924.4|5918.4|0
1636599120000|2021-11-11 02:52:00|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.3|5918.3|4
1636599130000|2021-11-11 02:52:10|5925.5|5919.5|5925.9|5919.9|5925.9|5919.9|5925.5|5919.5|0
1636599140000|2021-11-11 02:52:20|5925.4|5919.4|5925.4|5919.4|5925.8|5919.8|5925.4|5919.4|0
1636599150000|2021-11-11 02:52:30|5926.4|5920.4|5925.9|5919.9|5926.9|5920.9|5925.9|5919.9|1
1636599160000|2021-11-11 02:52:40|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|0
1636599180000|2021-11-11 02:53:00|5926.8|5920.8|5927.4|5921.4|5927.4|5921.4|5926.8|5920.8|0
1636599200000|2021-11-11 02:53:20|5928.2|5922.2|5928.4|5922.4|5928.4|5922.4|5928.2|5922.2|0
1636599210000|2021-11-11 02:53:30|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5928.4|5922.4|1
1636599230000|2021-11-11 02:53:50|||||||||2
1636599240000|2021-11-11 02:54:00|5929.3|5923.3|5930.1|5924.1|5930.4|5924.4|5929.3|5923.3|7
1636599250000|2021-11-11 02:54:10|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5927.6|5921.6|2
1636599260000|2021-11-11 02:54:20|5927.1|5921.1|5928.1|5922.1|5928.1|5922.1|5927.1|5921.1|0
1636599270000|2021-11-11 02:54:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.5|5922.5|2
1636599280000|2021-11-11 02:54:40|5928.5|5922.5|5927.6|5921.6|5928.5|5922.5|5927.6|5921.6|0
1636599300000|2021-11-11 02:55:00|5927.5|5921.5|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|0
1636599310000|2021-11-11 02:55:10|5927.1|5921.1|5926.5|5920.5|5927.1|5921.1|5926|5920|1
1636599320000|2021-11-11 02:55:20|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|0
1636599330000|2021-11-11 02:55:30|5926.5|5920.5|5929|5923|5929|5923|5926.5|5920.5|7
1636599340000|2021-11-11 02:55:40|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1636599350000|2021-11-11 02:55:50|5928.1|5922.1|5928|5922|5928.1|5922.1|5928|5922|2
1636599370000|2021-11-11 02:56:10|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|1
1636599380000|2021-11-11 02:56:20|5927.9|5921.9|5927.5|5921.5|5927.9|5921.9|5927.5|5921.5|0
1636599400000|2021-11-11 02:56:40|5925.9|5919.9|5924.5|5918.5|5925.9|5919.9|5924.5|5918.5|4
1636599410000|2021-11-11 02:56:50|5923.8|5917.8|5924.9|5918.9|5924.9|5918.9|5923.8|5917.8|8
1636599420000|2021-11-11 02:57:00|5924.7|5918.7|5923.9|5917.9|5924.7|5918.7|5923.9|5917.9|0
1636599440000|2021-11-11 02:57:20|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|1
1636599450000|2021-11-11 02:57:30|5923.3|5917.3|5921.3|5915.3|5923.3|5917.3|5921.3|5915.3|0
1636599460000|2021-11-11 02:57:40|5920.3|5914.3|5919.3|5913.3|5920.3|5914.3|5919.3|5913.3|0
1636599470000|2021-11-11 02:57:50|5919.8|5913.8|5920.8|5914.8|5920.8|5914.8|5919.8|5913.8|2
1636599480000|2021-11-11 02:58:00|5921.3|5915.3|5922.4|5916.4|5922.4|5916.4|5920.9|5914.9|0
1636599490000|2021-11-11 02:58:10|5922.3|5916.3|5922.3|5916.3|5922.4|5916.4|5921.8|5915.8|0
1636599500000|2021-11-11 02:58:20|5921.8|5915.8|5921.3|5915.3|5921.8|5915.8|5921.3|5915.3|0
1636599510000|2021-11-11 02:58:30|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|2
1636599530000|2021-11-11 02:58:50|5921.6|5915.6|5921.8|5915.8|5921.8|5915.8|5921.6|5915.6|0
1636599540000|2021-11-11 02:59:00|5922.3|5916.3|5922.3|5916.3|5922.4|5916.4|5922.3|5916.3|2
1636599560000|2021-11-11 02:59:20|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|0
1636599570000|2021-11-11 02:59:30|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636599580000|2021-11-11 02:59:40|5922.2|5916.2|5922.2|5916.2|5922.3|5916.3|5922.2|5916.2|0
1636599590000|2021-11-11 02:59:50|5922.1|5916.1|5921.7|5915.7|5922.1|5916.1|5921.7|5915.7|0
1636599600000|2021-11-11 03:00:00|5922.2|5916.2|5921.7|5915.7|5922.5|5916.5|5921.7|5915.7|0
1636599610000|2021-11-11 03:00:10|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|0
1636599620000|2021-11-11 03:00:20|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1636599660000|2021-11-11 03:01:00|5921.8|5915.8|5922.3|5916.3|5922.5|5916.5|5921.8|5915.8|1
1636599670000|2021-11-11 03:01:10|5922.2|5916.2|5921.7|5915.7|5922.3|5916.3|5921.2|5915.2|0
1636599680000|2021-11-11 03:01:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636599690000|2021-11-11 03:01:30|5922.3|5916.3|5920.3|5914.3|5922.3|5916.3|5920.3|5914.3|93
1636599700000|2021-11-11 03:01:40|||||||||1
1636599710000|2021-11-11 03:01:50|5920.4|5914.4|5921.7|5915.7|5921.8|5915.8|5920.4|5914.4|0
1636599720000|2021-11-11 03:02:00|5921.8|5915.8|5921.2|5915.2|5921.8|5915.8|5921.2|5915.2|0
1636599730000|2021-11-11 03:02:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636599740000|2021-11-11 03:02:20|5920.8|5914.8|5919.3|5913.3|5920.8|5914.8|5918.3|5912.3|10
1636599770000|2021-11-11 03:02:50|5919.8|5913.8|5920.4|5914.4|5920.4|5914.4|5919.3|5913.3|1
1636599780000|2021-11-11 03:03:00|||||||||1
1636599800000|2021-11-11 03:03:20|5920.5|5914.5|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636599820000|2021-11-11 03:03:40|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636599830000|2021-11-11 03:03:50|5920.3|5914.3|5919.9|5913.9|5920.3|5914.3|5919.9|5913.9|0
1636599840000|2021-11-11 03:04:00|5920.4|5914.4|5920.9|5914.9|5921.4|5915.4|5919.9|5913.9|36
1636599850000|2021-11-11 03:04:10|5921|5915|5921.4|5915.4|5921.4|5915.4|5920.9|5914.9|0
1636599870000|2021-11-11 03:04:30|||||||||5
1636599890000|2021-11-11 03:04:50|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|1
1636599900000|2021-11-11 03:05:00|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636599910000|2021-11-11 03:05:10|||||||||2
1636599920000|2021-11-11 03:05:20|5920.3|5914.3|5919.3|5913.3|5920.3|5914.3|5919.3|5913.3|5
1636599940000|2021-11-11 03:05:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|6
1636599980000|2021-11-11 03:06:20|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5920.3|5914.3|3
1636600000000|2021-11-11 03:06:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1636600010000|2021-11-11 03:06:50|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1636600020000|2021-11-11 03:07:00|5920.3|5914.3|5920.5|5914.5|5920.9|5914.9|5920.3|5914.3|2
1636600030000|2021-11-11 03:07:10|5920.9|5914.9|5920.9|5914.9|5921.3|5915.3|5920.4|5914.4|3
1636600050000|2021-11-11 03:07:30|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5920.3|5914.3|0
1636600070000|2021-11-11 03:07:50|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1636600080000|2021-11-11 03:08:00|5920.5|5914.5|5920.4|5914.4|5920.5|5914.5|5920.4|5914.4|0
1636600090000|2021-11-11 03:08:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636600100000|2021-11-11 03:08:20|5920.2|5914.2|5919.8|5913.8|5920.2|5914.2|5919.8|5913.8|0
1636600110000|2021-11-11 03:08:30|||||||||4
1636600130000|2021-11-11 03:08:50|5919.9|5913.9|5920.5|5914.5|5920.5|5914.5|5919.9|5913.9|1
1636600140000|2021-11-11 03:09:00|5920.9|5914.9|5920.9|5914.9|5921.4|5915.4|5920.4|5914.4|0
1636600170000|2021-11-11 03:09:30|5921|5915|5921.4|5915.4|5921.9|5915.9|5920.9|5914.9|0
1636600180000|2021-11-11 03:09:40|5921.3|5915.3|5920.9|5914.9|5921.3|5915.3|5920.9|5914.9|0
1636600190000|2021-11-11 03:09:50|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636600220000|2021-11-11 03:10:20|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5920.3|5914.3|0
1636600230000|2021-11-11 03:10:30|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5920.3|5914.3|0
1636600250000|2021-11-11 03:10:50|5920.2|5914.2|5920.9|5914.9|5920.9|5914.9|5919.8|5913.8|1
1636600260000|2021-11-11 03:11:00|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636600270000|2021-11-11 03:11:10|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636600290000|2021-11-11 03:11:30|5920.8|5914.8|5920.4|5914.4|5920.9|5914.9|5920.4|5914.4|0
1636600300000|2021-11-11 03:11:40|5920.9|5914.9|5921.4|5915.4|5921.4|5915.4|5920.9|5914.9|0
1636600310000|2021-11-11 03:11:50|5920.9|5914.9|5921.9|5915.9|5921.9|5915.9|5920.9|5914.9|0
1636600320000|2021-11-11 03:12:00|5921|5915|5920.9|5914.9|5921|5915|5920.9|5914.9|0
1636600330000|2021-11-11 03:12:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636600340000|2021-11-11 03:12:20|5920.9|5914.9|5920.9|5914.9|5921.4|5915.4|5920.8|5914.8|0
1636600350000|2021-11-11 03:12:30|5920.8|5914.8|5920.4|5914.4|5920.9|5914.9|5920.4|5914.4|0
1636600360000|2021-11-11 03:12:40|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5919.8|5913.8|0
1636600370000|2021-11-11 03:12:50|5920.8|5914.8|5920.3|5914.3|5920.9|5914.9|5920.3|5914.3|0
1636600380000|2021-11-11 03:13:00|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636600390000|2021-11-11 03:13:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636600410000|2021-11-11 03:13:30|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5920.3|5914.3|0
1636600420000|2021-11-11 03:13:40|5919.8|5913.8|5919.8|5913.8|5919.9|5913.9|5919.8|5913.8|0
1636600430000|2021-11-11 03:13:50|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1636600440000|2021-11-11 03:14:00|5920.3|5914.3|5919.9|5913.9|5920.3|5914.3|5919.9|5913.9|0
1636600460000|2021-11-11 03:14:20|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|1
1636600470000|2021-11-11 03:14:30|5919.9|5913.9|5919.8|5913.8|5919.9|5913.9|5919.8|5913.8|1
1636600490000|2021-11-11 03:14:50|5919.7|5913.7|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|0
1636600500000|2021-11-11 03:15:00|5919.4|5913.4|5921.2|5915.2|5921.2|5915.2|5919.4|5913.4|9
1636600520000|2021-11-11 03:15:20|5921.1|5915.1|5920.7|5914.7|5921.1|5915.1|5920.7|5914.7|0
1636600550000|2021-11-11 03:15:50|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636600560000|2021-11-11 03:16:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636600570000|2021-11-11 03:16:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636600590000|2021-11-11 03:16:30|5923.2|5917.2|5922.7|5916.7|5923.7|5917.7|5922.7|5916.7|1
1636600600000|2021-11-11 03:16:40|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636600610000|2021-11-11 03:16:50|5922.1|5916.1|5921.2|5915.2|5922.2|5916.2|5921.2|5915.2|0
1636600620000|2021-11-11 03:17:00|5920.8|5914.8|5922.3|5916.3|5922.3|5916.3|5920.8|5914.8|2
1636600630000|2021-11-11 03:17:10|5922.8|5916.8|5922.7|5916.7|5922.8|5916.8|5922.3|5916.3|0
1636600640000|2021-11-11 03:17:20|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636600660000|2021-11-11 03:17:40|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|1
1636600690000|2021-11-11 03:18:10|5921.2|5915.2|5920.8|5914.8|5921.2|5915.2|5920.8|5914.8|0
1636600700000|2021-11-11 03:18:20|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636600710000|2021-11-11 03:18:30|5922.8|5916.8|5923.3|5917.3|5923.3|5917.3|5922.8|5916.8|1
1636600720000|2021-11-11 03:18:40|5923.2|5917.2|5922.3|5916.3|5923.2|5917.2|5922.3|5916.3|0
1636600730000|2021-11-11 03:18:50|5922.2|5916.2|5923.3|5917.3|5923.3|5917.3|5922.2|5916.2|0
1636600740000|2021-11-11 03:19:00|5923.7|5917.7|5924.3|5918.3|5924.3|5918.3|5923.3|5917.3|0
1636600750000|2021-11-11 03:19:10|5924.8|5918.8|5927.1|5921.1|5927.1|5921.1|5924.8|5918.8|1
1636600760000|2021-11-11 03:19:20|5928|5922|5927.6|5921.6|5928|5922|5927.6|5921.6|2
1636600780000|2021-11-11 03:19:40|5928|5922|5927.6|5921.6|5928|5922|5927.6|5921.6|3
1636600790000|2021-11-11 03:19:50|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|2
1636600800000|2021-11-11 03:20:00|5927.5|5921.5|5927.6|5921.6|5928.1|5922.1|5927.5|5921.5|3
1636600810000|2021-11-11 03:20:10|5927.5|5921.5|5927.2|5921.2|5927.6|5921.6|5925.9|5919.9|42
1636600850000|2021-11-11 03:20:50|5927.1|5921.1|5927.2|5921.2|5927.7|5921.7|5927.1|5921.1|1
1636600860000|2021-11-11 03:21:00|5927.3|5921.3|5927.2|5921.2|5928.2|5922.2|5927.2|5921.2|1
1636600870000|2021-11-11 03:21:10|5927.6|5921.6|5927.7|5921.7|5927.7|5921.7|5927.2|5921.2|0
1636600880000|2021-11-11 03:21:20|5927.2|5921.2|5926.8|5920.8|5927.7|5921.7|5925.9|5919.9|5
1636600890000|2021-11-11 03:21:30|5926.4|5920.4|5925.5|5919.5|5926.9|5920.9|5925.5|5919.5|0
1636600900000|2021-11-11 03:21:40|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.5|5919.5|0
1636600910000|2021-11-11 03:21:50|5926|5920|5926.4|5920.4|5926.4|5920.4|5925.9|5919.9|0
1636600940000|2021-11-11 03:22:20|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1636600950000|2021-11-11 03:22:30|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|0
1636600960000|2021-11-11 03:22:40|5925.9|5919.9|5926.4|5920.4|5926.4|5920.4|5925.9|5919.9|0
1636600970000|2021-11-11 03:22:50|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1636600980000|2021-11-11 03:23:00|5926.8|5920.8|5926.9|5920.9|5927.4|5921.4|5926.4|5920.4|1
1636601000000|2021-11-11 03:23:20|5927|5921|5927.4|5921.4|5927.4|5921.4|5927|5921|0
1636601020000|2021-11-11 03:23:40|5926.9|5920.9|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|0
1636601040000|2021-11-11 03:24:00|5926.9|5920.9|5927|5921|5927|5921|5926.9|5920.9|0
1636601050000|2021-11-11 03:24:10|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|0
1636601060000|2021-11-11 03:24:20|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|0
1636601070000|2021-11-11 03:24:30|5928.3|5922.3|5930|5924|5930|5924|5928.3|5922.3|2
1636601080000|2021-11-11 03:24:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1636601090000|2021-11-11 03:24:50|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1636601100000|2021-11-11 03:25:00|5929.4|5923.4|5929.4|5923.4|5929.5|5923.5|5929.4|5923.4|0
1636601110000|2021-11-11 03:25:10|5929|5923|5928.9|5922.9|5929|5923|5928.4|5922.4|0
1636601120000|2021-11-11 03:25:20|5928.8|5922.8|5927.9|5921.9|5928.8|5922.8|5927.9|5921.9|0
1636601130000|2021-11-11 03:25:30|5928|5922|5927.8|5921.8|5928.4|5922.4|5927.8|5921.8|0
1636601140000|2021-11-11 03:25:40|5927.4|5921.4|5928.8|5922.8|5928.8|5922.8|5927.4|5921.4|0
1636601150000|2021-11-11 03:25:50|5928.5|5922.5|5927.8|5921.8|5929.4|5923.4|5927.8|5921.8|1
1636601160000|2021-11-11 03:26:00|5927.4|5921.4|5927.5|5921.5|5927.5|5921.5|5927.4|5921.4|0
1636601170000|2021-11-11 03:26:10|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1636601180000|2021-11-11 03:26:20|5927.8|5921.8|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1636601190000|2021-11-11 03:26:30|5927.3|5921.3|5926.4|5920.4|5927.3|5921.3|5926.4|5920.4|1
1636601200000|2021-11-11 03:26:40|5926.8|5920.8|5926.9|5920.9|5926.9|5920.9|5926.8|5920.8|0
1636601210000|2021-11-11 03:26:50|5926.4|5920.4|5926.4|5920.4|5926.9|5920.9|5926|5920|0
1636601240000|2021-11-11 03:27:20|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|0
1636601250000|2021-11-11 03:27:30|5925.5|5919.5|5925.3|5919.3|5925.5|5919.5|5924.9|5918.9|1
1636601260000|2021-11-11 03:27:40|5925.5|5919.5|5925.5|5919.5|5925.6|5919.6|5925.5|5919.5|0
1636601280000|2021-11-11 03:28:00|5925.6|5919.6|5925.5|5919.5|5926|5920|5925.5|5919.5|0
1636601300000|2021-11-11 03:28:20|5925.4|5919.4|5925.5|5919.5|5925.5|5919.5|5924.9|5918.9|0
1636601320000|2021-11-11 03:28:40|5925.9|5919.9|5926.4|5920.4|5926.9|5920.9|5925.9|5919.9|0
1636601330000|2021-11-11 03:28:50|5925.9|5919.9|5925.9|5919.9|5926.3|5920.3|5925.9|5919.9|0
1636601340000|2021-11-11 03:29:00|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926|5920|0
1636601350000|2021-11-11 03:29:10|5925.9|5919.9|5926.3|5920.3|5926.4|5920.4|5925.9|5919.9|0
1636601360000|2021-11-11 03:29:20|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|0
1636601370000|2021-11-11 03:29:30|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|0
1636601380000|2021-11-11 03:29:40|5926.3|5920.3|5925.9|5919.9|5926.4|5920.4|5925.9|5919.9|0
1636601390000|2021-11-11 03:29:50|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1636601430000|2021-11-11 03:30:30|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|2
1636601450000|2021-11-11 03:30:50|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1636601470000|2021-11-11 03:31:10|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1636601480000|2021-11-11 03:31:20|5926.8|5920.8|5927.2|5921.2|5927.2|5921.2|5926.8|5920.8|0
1636601490000|2021-11-11 03:31:30|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1636601550000|2021-11-11 03:32:30|5926.7|5920.7|5924.8|5918.8|5926.7|5920.7|5924.8|5918.8|2
1636601580000|2021-11-11 03:33:00|5924.9|5918.9|5924.8|5918.8|5924.9|5918.9|5924.8|5918.8|0
1636601600000|2021-11-11 03:33:20|5924.9|5918.9|5924.8|5918.8|5924.9|5918.9|5924.8|5918.8|0
1636601650000|2021-11-11 03:34:10|5924.9|5918.9|5924.8|5918.8|5924.9|5918.9|5924.8|5918.8|0
1636601680000|2021-11-11 03:34:40|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|0
1636601690000|2021-11-11 03:34:50|5924.8|5918.8|5925.4|5919.4|5925.4|5919.4|5924.8|5918.8|1
1636601730000|2021-11-11 03:35:30|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|0
1636601760000|2021-11-11 03:36:00|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|0
1636601830000|2021-11-11 03:37:10|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|5925.9|5919.9|0
1636601840000|2021-11-11 03:37:20|5926|5920|5926.9|5920.9|5926.9|5920.9|5926|5920|0
1636601930000|2021-11-11 03:38:50|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|0
1636601940000|2021-11-11 03:39:00|5928.4|5922.4|5927.9|5921.9|5928.4|5922.4|5927.9|5921.9|1
1636601960000|2021-11-11 03:39:20|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|1
1636601970000|2021-11-11 03:39:30|5928.9|5922.9|5930|5924|5930|5924|5928.9|5922.9|2
1636601980000|2021-11-11 03:39:40|||||||||1
1636602010000|2021-11-11 03:40:10|5929.6|5923.6|5929.5|5923.5|5929.6|5923.6|5929.4|5923.4|0
1636602040000|2021-11-11 03:40:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1636602060000|2021-11-11 03:41:00|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|0
1636602070000|2021-11-11 03:41:10|5928.4|5922.4|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|0
1636602080000|2021-11-11 03:41:20|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1636602100000|2021-11-11 03:41:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1636602120000|2021-11-11 03:42:00|5929.3|5923.3|5929.4|5923.4|5929.4|5923.4|5929.3|5923.3|0
1636602160000|2021-11-11 03:42:40|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|1
1636602240000|2021-11-11 03:44:00|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.4|5922.4|1
1636602260000|2021-11-11 03:44:20|5928.8|5922.8|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|0
1636602290000|2021-11-11 03:44:50|5928.8|5922.8|5928.4|5922.4|5928.8|5922.8|5928.4|5922.4|0
1636602300000|2021-11-11 03:45:00|5928.8|5922.8|5928.9|5922.9|5928.9|5922.9|5928.8|5922.8|1
1636602310000|2021-11-11 03:45:10|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1636602330000|2021-11-11 03:45:30|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1636602340000|2021-11-11 03:45:40|5927.8|5921.8|5927.4|5921.4|5927.8|5921.8|5927.4|5921.4|0
1636602390000|2021-11-11 03:46:30|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1636602400000|2021-11-11 03:46:40|5927.8|5921.8|5927.4|5921.4|5927.8|5921.8|5927.4|5921.4|0
1636602420000|2021-11-11 03:47:00|5927.9|5921.9|5927|5921|5927.9|5921.9|5927|5921|0
1636602470000|2021-11-11 03:47:50|5927.1|5921.1|5929.4|5923.4|5929.4|5923.4|5927.1|5921.1|1
1636602500000|2021-11-11 03:48:20|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|1
1636602520000|2021-11-11 03:48:40|5928.8|5922.8|5928.4|5922.4|5928.8|5922.8|5928.4|5922.4|0
1636602550000|2021-11-11 03:49:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1636602560000|2021-11-11 03:49:20|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1636602650000|2021-11-11 03:50:50|5928|5922|5928|5922|5928|5922|5928|5922|0
1636602720000|2021-11-11 03:52:00|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1636602740000|2021-11-11 03:52:20|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1636602750000|2021-11-11 03:52:30|5926.9|5920.9|5927|5921|5927|5921|5926.9|5920.9|2
1636602770000|2021-11-11 03:52:50|5926.9|5920.9|5927|5921|5927|5921|5926.9|5920.9|0
1636602780000|2021-11-11 03:53:00|5926.9|5920.9|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|0
1636602800000|2021-11-11 03:53:20|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1636602830000|2021-11-11 03:53:50|5925|5919|5925|5919|5925|5919|5925|5919|1
1636602840000|2021-11-11 03:54:00|5926.3|5920.3|5926.4|5920.4|5926.4|5920.4|5926.3|5920.3|0
1636602850000|2021-11-11 03:54:10|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1636602940000|2021-11-11 03:55:40|5925.4|5919.4|5924.9|5918.9|5925.4|5919.4|5924.9|5918.9|0
1636602960000|2021-11-11 03:56:00|5924.7|5918.7|5925.4|5919.4|5925.4|5919.4|5924.7|5918.7|0
1636602970000|2021-11-11 03:56:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|0
1636603030000|2021-11-11 03:57:10|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|0
1636603080000|2021-11-11 03:58:00|5925|5919|5924.3|5918.3|5925|5919|5924.3|5918.3|0
1636603120000|2021-11-11 03:58:40|5922.6|5916.6|5923.2|5917.2|5923.7|5917.7|5922.6|5916.6|5
1636603190000|2021-11-11 03:59:50|||||||||1
1636603300000|2021-11-11 04:01:40|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1636603310000|2021-11-11 04:01:50|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636603320000|2021-11-11 04:02:00|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1636603340000|2021-11-11 04:02:20|5923.8|5917.8|5923.7|5917.7|5923.8|5917.8|5923.7|5917.7|1
1636603370000|2021-11-11 04:02:50|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|1
1636603380000|2021-11-11 04:03:00|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1636603410000|2021-11-11 04:03:30|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636603430000|2021-11-11 04:03:50|||||||||4
1636603440000|2021-11-11 04:04:00|5923.3|5917.3|5923.8|5917.8|5923.8|5917.8|5923.3|5917.3|0
1636603500000|2021-11-11 04:05:00|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|1
1636603570000|2021-11-11 04:06:10|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1636603590000|2021-11-11 04:06:30|5923.8|5917.8|5924.3|5918.3|5924.3|5918.3|5923.7|5917.7|3
1636603610000|2021-11-11 04:06:50|5924.4|5918.4|5924.3|5918.3|5924.4|5918.4|5924.3|5918.3|0
1636603640000|2021-11-11 04:07:20|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1636603670000|2021-11-11 04:07:50|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|2
1636603680000|2021-11-11 04:08:00|5923.9|5917.9|5923.8|5917.8|5923.9|5917.9|5923.8|5917.8|0
1636603730000|2021-11-11 04:08:50|||||||||1
1636603740000|2021-11-11 04:09:00|5923.4|5917.4|5924.3|5918.3|5924.3|5918.3|5923.4|5917.4|0
1636603750000|2021-11-11 04:09:10|5924.2|5918.2|5923.8|5917.8|5924.2|5918.2|5923.8|5917.8|0
1636603790000|2021-11-11 04:09:50|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|1
1636603830000|2021-11-11 04:10:30|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|0
1636603850000|2021-11-11 04:10:50|5924.2|5918.2|5923.8|5917.8|5924.2|5918.2|5923.8|5917.8|1
1636603860000|2021-11-11 04:11:00|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|1
1636603980000|2021-11-11 04:13:00|5923.8|5917.8|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|0
1636604030000|2021-11-11 04:13:50|5924.2|5918.2|5923.2|5917.2|5924.2|5918.2|5923.2|5917.2|1
1636604080000|2021-11-11 04:14:40|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1636604100000|2021-11-11 04:15:00|5923.3|5917.3|5923.2|5917.2|5923.3|5917.3|5923.2|5917.2|0
1636604150000|2021-11-11 04:15:50|5923.6|5917.6|5923.7|5917.7|5923.7|5917.7|5923.2|5917.2|1
1636604160000|2021-11-11 04:16:00|5923.3|5917.3|5923.2|5917.2|5923.3|5917.3|5923.2|5917.2|0
1636604210000|2021-11-11 04:16:50|||||||||1
1636604230000|2021-11-11 04:17:10|||||||||1
1636604270000|2021-11-11 04:17:50|||||||||2
1636604330000|2021-11-11 04:18:50|||||||||1
1636604340000|2021-11-11 04:19:00|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|1
1636604390000|2021-11-11 04:19:50|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|1
1636604420000|2021-11-11 04:20:20|5923.3|5917.3|5923.2|5917.2|5923.3|5917.3|5923.2|5917.2|1
1636604450000|2021-11-11 04:20:50|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|1
1636604460000|2021-11-11 04:21:00|5923.6|5917.6|5923.2|5917.2|5923.6|5917.6|5923.2|5917.2|0
1636604510000|2021-11-11 04:21:50|5923.6|5917.6|5923.7|5917.7|5923.7|5917.7|5923.6|5917.6|1
1636604520000|2021-11-11 04:22:00|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636604570000|2021-11-11 04:22:50|5923.3|5917.3|5923.6|5917.6|5923.6|5917.6|5923.3|5917.3|1
1636604580000|2021-11-11 04:23:00|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636604630000|2021-11-11 04:23:50|5922.3|5916.3|5923.3|5917.3|5923.7|5917.7|5922.3|5916.3|2
1636604640000|2021-11-11 04:24:00|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.3|5917.3|0
1636604650000|2021-11-11 04:24:10|5923.3|5917.3|5923.2|5917.2|5923.3|5917.3|5923.2|5917.2|0
1636604670000|2021-11-11 04:24:30|5923.7|5917.7|5923.3|5917.3|5923.7|5917.7|5923.2|5917.2|0
1636604680000|2021-11-11 04:24:40|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.2|5917.2|0
1636604690000|2021-11-11 04:24:50|5923.3|5917.3|5923.7|5917.7|5923.7|5917.7|5923.3|5917.3|0
1636604700000|2021-11-11 04:25:00|5923.2|5917.2|5923.3|5917.3|5923.3|5917.3|5923.2|5917.2|0
1636604750000|2021-11-11 04:25:50|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|1
1636604760000|2021-11-11 04:26:00|5923.6|5917.6|5923.2|5917.2|5923.6|5917.6|5923.2|5917.2|0
1636604810000|2021-11-11 04:26:50|5923.6|5917.6|5923.3|5917.3|5923.6|5917.6|5923.3|5917.3|1
1636604820000|2021-11-11 04:27:00|5923.7|5917.7|5923.6|5917.6|5923.7|5917.7|5923.3|5917.3|0
1636604830000|2021-11-11 04:27:10|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636604870000|2021-11-11 04:27:50|5922.3|5916.3|5920.8|5914.8|5922.3|5916.3|5920.8|5914.8|3
1636604990000|2021-11-11 04:29:50|5920.9|5914.9|5920.8|5914.8|5921.3|5915.3|5920.8|5914.8|0
1636605000000|2021-11-11 04:30:00|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1636605010000|2021-11-11 04:30:10|5921.7|5915.7|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|2
1636605020000|2021-11-11 04:30:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|2
1636605030000|2021-11-11 04:30:30|||||||||1
1636605050000|2021-11-11 04:30:50|5921.1|5915.1|5920.2|5914.2|5921.2|5915.2|5920.2|5914.2|6
1636605060000|2021-11-11 04:31:00|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636605080000|2021-11-11 04:31:20|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636605110000|2021-11-11 04:31:50|5919.5|5913.5|5920.2|5914.2|5920.2|5914.2|5919.1|5913.1|2
1636605160000|2021-11-11 04:32:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1636605170000|2021-11-11 04:32:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|2
1636605200000|2021-11-11 04:33:20|5919.7|5913.7|5920.7|5914.7|5920.7|5914.7|5919.7|5913.7|0
1636605230000|2021-11-11 04:33:50|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1636605240000|2021-11-11 04:34:00|5920.5|5914.5|5920.1|5914.1|5920.5|5914.5|5920.1|5914.1|0
1636605340000|2021-11-11 04:35:40|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|4
1636605400000|2021-11-11 04:36:40|5919.7|5913.7|5920.1|5914.1|5920.1|5914.1|5919.7|5913.7|0
1636605520000|2021-11-11 04:38:40|||||||||10
1636605550000|2021-11-11 04:39:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5
1636605700000|2021-11-11 04:41:40|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|0
1636605710000|2021-11-11 04:41:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636605750000|2021-11-11 04:42:30|5919.6|5913.6|5919.7|5913.7|5919.7|5913.7|5919.6|5913.6|0
1636605760000|2021-11-11 04:42:40|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|1
1636605770000|2021-11-11 04:42:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636605780000|2021-11-11 04:43:00|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.5|5913.5|3
1636605790000|2021-11-11 04:43:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636605800000|2021-11-11 04:43:20|5919.6|5913.6|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|0
1636605840000|2021-11-11 04:44:00|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636605850000|2021-11-11 04:44:10|5919.1|5913.1|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|0
1636605900000|2021-11-11 04:45:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636605990000|2021-11-11 04:46:30|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|0
1636606070000|2021-11-11 04:47:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636606220000|2021-11-11 04:50:20|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636606440000|2021-11-11 04:54:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636606610000|2021-11-11 04:56:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636606620000|2021-11-11 04:57:00|5919.6|5913.6|5920.7|5914.7|5920.7|5914.7|5919.6|5913.6|3
1636606630000|2021-11-11 04:57:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636606740000|2021-11-11 04:59:00|5920.7|5914.7|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1636606760000|2021-11-11 04:59:20|5920.8|5914.8|5920.7|5914.7|5920.8|5914.8|5920.7|5914.7|0
1636606800000|2021-11-11 05:00:00|5921.1|5915.1|5920.1|5914.1|5921.1|5915.1|5920.1|5914.1|3
1636606810000|2021-11-11 05:00:10|5919.7|5913.7|5919.1|5913.1|5919.7|5913.7|5919.1|5913.1|0
1636606860000|2021-11-11 05:01:00|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|0
1636606890000|2021-11-11 05:01:30|5919.8|5913.8|5920.2|5914.2|5920.2|5914.2|5919.8|5913.8|0
1636606920000|2021-11-11 05:02:00|5920.6|5914.6|5920.7|5914.7|5920.7|5914.7|5920.6|5914.6|2
1636606960000|2021-11-11 05:02:40|5920.9|5914.9|5920.7|5914.7|5920.9|5914.9|5920.7|5914.7|1
1636607100000|2021-11-11 05:05:00|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636607110000|2021-11-11 05:05:10|5920.7|5914.7|5922.2|5916.2|5922.2|5916.2|5920.7|5914.7|4
1636607150000|2021-11-11 05:05:50|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636607160000|2021-11-11 05:06:00|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636607170000|2021-11-11 05:06:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636607180000|2021-11-11 05:06:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636607210000|2021-11-11 05:06:50|5920.6|5914.6|5920.2|5914.2|5920.6|5914.6|5920.2|5914.2|0
1636607250000|2021-11-11 05:07:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|1
1636607310000|2021-11-11 05:08:30|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636607320000|2021-11-11 05:08:40|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636607360000|2021-11-11 05:09:20|||||||||1
1636607450000|2021-11-11 05:10:50|5918.6|5912.6|5919.1|5913.1|5919.1|5913.1|5918.6|5912.6|0
1636607460000|2021-11-11 05:11:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1636607560000|2021-11-11 05:12:40|||||||||10
1636607630000|2021-11-11 05:13:50|5918.5|5912.5|5918.1|5912.1|5918.5|5912.5|5918.1|5912.1|1
1636607640000|2021-11-11 05:14:00|5917.7|5911.7|5916.1|5910.1|5917.7|5911.7|5916.1|5910.1|1
1636607650000|2021-11-11 05:14:10|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|2
1636607660000|2021-11-11 05:14:20|5913.6|5907.6|5914.2|5908.2|5914.2|5908.2|5913.1|5907.1|5
1636607690000|2021-11-11 05:14:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1636607700000|2021-11-11 05:15:00|5914|5908|5913.6|5907.6|5914|5908|5913.6|5907.6|4
1636607710000|2021-11-11 05:15:10|5913.5|5907.5|5913.1|5907.1|5913.5|5907.5|5913.1|5907.1|3
1636607750000|2021-11-11 05:15:50|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1636607770000|2021-11-11 05:16:10|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|0
1636607790000|2021-11-11 05:16:30|5909.3|5903.3|5908.2|5902.2|5909.3|5903.3|5908.2|5902.2|7
1636607820000|2021-11-11 05:17:00|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|2
1636607830000|2021-11-11 05:17:10|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1636607850000|2021-11-11 05:17:30|||||||||1
1636607870000|2021-11-11 05:17:50|5908.6|5902.6|5906.6|5900.6|5908.6|5902.6|5906.6|5900.6|4
1636607880000|2021-11-11 05:18:00|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|8
1636607890000|2021-11-11 05:18:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636607900000|2021-11-11 05:18:20|||||||||1
1636607920000|2021-11-11 05:18:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|7
1636607960000|2021-11-11 05:19:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|11
1636607970000|2021-11-11 05:19:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|13
1636607990000|2021-11-11 05:19:50|||||||||1
1636608100000|2021-11-11 05:21:40|||||||||4
1636608110000|2021-11-11 05:21:50|||||||||4
1636608160000|2021-11-11 05:22:40|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|14
1636608170000|2021-11-11 05:22:50|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1636608190000|2021-11-11 05:23:10|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|2
1636608230000|2021-11-11 05:23:50|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1636608240000|2021-11-11 05:24:00|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1636608260000|2021-11-11 05:24:20|5907.3|5901.3|5907.4|5901.4|5907.7|5901.7|5907.3|5901.3|1
1636608270000|2021-11-11 05:24:30|5907.5|5901.5|5907.9|5901.9|5907.9|5901.9|5907.5|5901.5|0
1636608280000|2021-11-11 05:24:40|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|1
1636608330000|2021-11-11 05:25:30|5907.5|5901.5|5907.9|5901.9|5907.9|5901.9|5907.5|5901.5|0
1636608370000|2021-11-11 05:26:10|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1636608390000|2021-11-11 05:26:30|5908.3|5902.3|5907.9|5901.9|5908.4|5902.4|5907.9|5901.9|1
1636608410000|2021-11-11 05:26:50|5907.8|5901.8|5907.9|5901.9|5907.9|5901.9|5907.5|5901.5|1
1636608430000|2021-11-11 05:27:10|5908.3|5902.3|5908.3|5902.3|5908.4|5902.4|5908.3|5902.3|1
1636608440000|2021-11-11 05:27:20|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1636608450000|2021-11-11 05:27:30|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1636608470000|2021-11-11 05:27:50|5908.3|5902.3|5907.9|5901.9|5908.3|5902.3|5907.9|5901.9|0
1636608480000|2021-11-11 05:28:00|5908.3|5902.3|5907.8|5901.8|5908.3|5902.3|5907.4|5901.4|0
1636608510000|2021-11-11 05:28:30|5907.4|5901.4|5907.4|5901.4|5908.2|5902.2|5907.4|5901.4|0
1636608550000|2021-11-11 05:29:10|5907.3|5901.3|5906.9|5900.9|5907.3|5901.3|5906.9|5900.9|0
1636608570000|2021-11-11 05:29:30|5908.9|5902.9|5907.9|5901.9|5908.9|5902.9|5907.9|5901.9|1
1636608580000|2021-11-11 05:29:40|5908|5902|5908.9|5902.9|5908.9|5902.9|5908|5902|0
1636608590000|2021-11-11 05:29:50|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1636608600000|2021-11-11 05:30:00|5908.9|5902.9|5907.4|5901.4|5909.9|5903.9|5907.4|5901.4|3
1636608620000|2021-11-11 05:30:20|5907.9|5901.9|5909.3|5903.3|5909.3|5903.3|5907.9|5901.9|0
1636608630000|2021-11-11 05:30:30|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|0
1636608640000|2021-11-11 05:30:40|5909.4|5903.4|5909.9|5903.9|5909.9|5903.9|5909.4|5903.4|0
1636608660000|2021-11-11 05:31:00|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5909.9|5903.9|1
1636608670000|2021-11-11 05:31:10|5910.3|5904.3|5909.9|5903.9|5910.4|5904.4|5909.9|5903.9|0
1636608680000|2021-11-11 05:31:20|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1636608690000|2021-11-11 05:31:30|5910.9|5904.9|5912.9|5906.9|5912.9|5906.9|5910.9|5904.9|1
1636608700000|2021-11-11 05:31:40|5914.3|5908.3|5914.3|5908.3|5914.8|5908.8|5913.4|5907.4|0
1636608710000|2021-11-11 05:31:50|5913.3|5907.3|5913.4|5907.4|5913.4|5907.4|5913.3|5907.3|0
1636608720000|2021-11-11 05:32:00|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|0
1636608730000|2021-11-11 05:32:10|5913.8|5907.8|5912.9|5906.9|5913.9|5907.9|5912.9|5906.9|0
1636608740000|2021-11-11 05:32:20|5912.8|5906.8|5913.3|5907.3|5913.3|5907.3|5912.8|5906.8|0
1636608750000|2021-11-11 05:32:30|5913.4|5907.4|5912.9|5906.9|5913.9|5907.9|5912.9|5906.9|0
1636608760000|2021-11-11 05:32:40|5913.3|5907.3|5911.9|5905.9|5913.3|5907.3|5911.9|5905.9|0
1636608770000|2021-11-11 05:32:50|5912.9|5906.9|5912.3|5906.3|5912.9|5906.9|5912.3|5906.3|0
1636608780000|2021-11-11 05:33:00|5912.8|5906.8|5912.9|5906.9|5913.3|5907.3|5912.8|5906.8|0
1636608790000|2021-11-11 05:33:10|5912.4|5906.4|5912.8|5906.8|5912.8|5906.8|5911.9|5905.9|0
1636608800000|2021-11-11 05:33:20|5912.9|5906.9|5913.9|5907.9|5913.9|5907.9|5912.9|5906.9|0
1636608810000|2021-11-11 05:33:30|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|0
1636608820000|2021-11-11 05:33:40|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|0
1636608840000|2021-11-11 05:34:00|5913.4|5907.4|5912.9|5906.9|5913.9|5907.9|5912.9|5906.9|0
1636608850000|2021-11-11 05:34:10|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.4|5907.4|0
1636608860000|2021-11-11 05:34:20|5913.4|5907.4|5913.4|5907.4|5913.9|5907.9|5913.4|5907.4|0
1636608880000|2021-11-11 05:34:40|5913.3|5907.3|5913.4|5907.4|5913.4|5907.4|5913.3|5907.3|1
1636608890000|2021-11-11 05:34:50|5913.8|5907.8|5913.4|5907.4|5913.9|5907.9|5913.4|5907.4|1
1636608900000|2021-11-11 05:35:00|5912.9|5906.9|5914.8|5908.8|5914.8|5908.8|5912.9|5906.9|0
1636608910000|2021-11-11 05:35:10|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5913.8|5907.8|0
1636608920000|2021-11-11 05:35:20|5913.4|5907.4|5913.9|5907.9|5914.9|5908.9|5913.4|5907.4|1
1636608940000|2021-11-11 05:35:40|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1636608960000|2021-11-11 05:36:00|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1636608980000|2021-11-11 05:36:20|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|0
1636609030000|2021-11-11 05:37:10|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|0
1636609040000|2021-11-11 05:37:20|5917.8|5911.8|5917.9|5911.9|5917.9|5911.9|5917.8|5911.8|0
1636609060000|2021-11-11 05:37:40|5917.8|5911.8|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|0
1636609070000|2021-11-11 05:37:50|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1636609100000|2021-11-11 05:38:20|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1636609110000|2021-11-11 05:38:30|5918.8|5912.8|5918.4|5912.4|5918.8|5912.8|5918.4|5912.4|0
1636609120000|2021-11-11 05:38:40|5918.2|5912.2|5917.9|5911.9|5918.2|5912.2|5917.4|5911.4|0
1636609150000|2021-11-11 05:39:10|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1636609160000|2021-11-11 05:39:20|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636609200000|2021-11-11 05:40:00|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|2
1636609230000|2021-11-11 05:40:30|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636609250000|2021-11-11 05:40:50|5917.8|5911.8|5917.4|5911.4|5917.8|5911.8|5917.4|5911.4|0
1636609260000|2021-11-11 05:41:00|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|0
1636609270000|2021-11-11 05:41:10|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636609280000|2021-11-11 05:41:20|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636609300000|2021-11-11 05:41:40|5918.4|5912.4|5917.4|5911.4|5918.4|5912.4|5917.4|5911.4|0
1636609310000|2021-11-11 05:41:50|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1636609320000|2021-11-11 05:42:00|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1636609330000|2021-11-11 05:42:10|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636609340000|2021-11-11 05:42:20|5917.8|5911.8|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636609350000|2021-11-11 05:42:30|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636609360000|2021-11-11 05:42:40|5916.5|5910.5|5916.9|5910.9|5917.4|5911.4|5916.5|5910.5|1
1636609370000|2021-11-11 05:42:50|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636609380000|2021-11-11 05:43:00|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636609390000|2021-11-11 05:43:10|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1636609410000|2021-11-11 05:43:30|5916.9|5910.9|5916.9|5910.9|5917.9|5911.9|5916.9|5910.9|0
1636609460000|2021-11-11 05:44:20|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636609470000|2021-11-11 05:44:30|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|0
1636609490000|2021-11-11 05:44:50|5916.9|5910.9|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|1
1636609500000|2021-11-11 05:45:00|5916.9|5910.9|5919.8|5913.8|5919.8|5913.8|5916.9|5910.9|5
1636609510000|2021-11-11 05:45:10|5919.4|5913.4|5919.4|5913.4|5920.4|5914.4|5918.9|5912.9|2
1636609520000|2021-11-11 05:45:20|5919|5913|5918.9|5912.9|5919.4|5913.4|5918.9|5912.9|0
1636609530000|2021-11-11 05:45:30|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1636609540000|2021-11-11 05:45:40|5919.3|5913.3|5918.9|5912.9|5919.3|5913.3|5918.9|5912.9|0
1636609570000|2021-11-11 05:46:10|5919.4|5913.4|5920.3|5914.3|5920.9|5914.9|5919.4|5913.4|0
1636609580000|2021-11-11 05:46:20|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|1
1636609600000|2021-11-11 05:46:40|5919.7|5913.7|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|0
1636609620000|2021-11-11 05:47:00|5918.9|5912.9|5919.4|5913.4|5919.4|5913.4|5918.9|5912.9|0
1636609630000|2021-11-11 05:47:10|5919.3|5913.3|5918.4|5912.4|5919.3|5913.3|5918.4|5912.4|0
1636609650000|2021-11-11 05:47:30|5918.9|5912.9|5919.9|5913.9|5919.9|5913.9|5917.9|5911.9|0
1636609660000|2021-11-11 05:47:40|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1636609670000|2021-11-11 05:47:50|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1636609680000|2021-11-11 05:48:00|5919.8|5913.8|5918.9|5912.9|5919.8|5913.8|5918.9|5912.9|0
1636609690000|2021-11-11 05:48:10|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1636609710000|2021-11-11 05:48:30|5919.8|5913.8|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|0
1636609720000|2021-11-11 05:48:40|5919.3|5913.3|5919.9|5913.9|5921.4|5915.4|5919.3|5913.3|4
1636609740000|2021-11-11 05:49:00|5919.4|5913.4|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|2
1636609750000|2021-11-11 05:49:10|5920.3|5914.3|5919.9|5913.9|5920.3|5914.3|5919.9|5913.9|0
1636609760000|2021-11-11 05:49:20|5920.3|5914.3|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|0
1636609780000|2021-11-11 05:49:40|5919.4|5913.4|5918.9|5912.9|5919.4|5913.4|5918.4|5912.4|0
1636609810000|2021-11-11 05:50:10|5917.9|5911.9|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|0
1636609820000|2021-11-11 05:50:20|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1636609840000|2021-11-11 05:50:40|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636609860000|2021-11-11 05:51:00|5917.8|5911.8|5917.9|5911.9|5917.9|5911.9|5917.8|5911.8|0
1636609890000|2021-11-11 05:51:30|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1636609940000|2021-11-11 05:52:20|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1636609950000|2021-11-11 05:52:30|5918.8|5912.8|5918.4|5912.4|5918.8|5912.8|5918.4|5912.4|1
1636609960000|2021-11-11 05:52:40|5917.9|5911.9|5918.9|5912.9|5918.9|5912.9|5917.9|5911.9|0
1636609990000|2021-11-11 05:53:10|5919.4|5913.4|5918.9|5912.9|5919.4|5913.4|5918.8|5912.8|0
1636610040000|2021-11-11 05:54:00|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|0
1636610060000|2021-11-11 05:54:20|5918.4|5912.4|5916.9|5910.9|5918.4|5912.4|5916.9|5910.9|0
1636610070000|2021-11-11 05:54:30|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636610100000|2021-11-11 05:55:00|5917.3|5911.3|5917.9|5911.9|5917.9|5911.9|5917.3|5911.3|0
1636610130000|2021-11-11 05:55:30|5917.7|5911.7|5916.9|5910.9|5917.7|5911.7|5916.9|5910.9|0
1636610140000|2021-11-11 05:55:40|5916.4|5910.4|5915.9|5909.9|5916.9|5910.9|5915.9|5909.9|0
1636610150000|2021-11-11 05:55:50|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1636610160000|2021-11-11 05:56:00|5915.9|5909.9|5916.7|5910.7|5917.4|5911.4|5915.9|5909.9|0
1636610170000|2021-11-11 05:56:10|5916|5910|5916.9|5910.9|5916.9|5910.9|5916|5910|0
1636610180000|2021-11-11 05:56:20|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|0
1636610190000|2021-11-11 05:56:30|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|0
1636610200000|2021-11-11 05:56:40|5916.8|5910.8|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|0
1636610210000|2021-11-11 05:56:50|5916.4|5910.4|5915.9|5909.9|5916.4|5910.4|5915.9|5909.9|0
1636610230000|2021-11-11 05:57:10|5917.4|5911.4|5917.4|5911.4|5917.9|5911.9|5916.9|5910.9|1
1636610240000|2021-11-11 05:57:20|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1636610250000|2021-11-11 05:57:30|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|0
1636610260000|2021-11-11 05:57:40|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5916.9|5910.9|0
1636610270000|2021-11-11 05:57:50|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636610280000|2021-11-11 05:58:00|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1636610290000|2021-11-11 05:58:10|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|0
1636610300000|2021-11-11 05:58:20|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|0
1636610340000|2021-11-11 05:59:00|5917.9|5911.9|5918.9|5912.9|5918.9|5912.9|5917.9|5911.9|0
1636610350000|2021-11-11 05:59:10|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1636610370000|2021-11-11 05:59:30|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1636610400000|2021-11-11 06:00:00|5918.9|5912.9|5919.4|5913.4|5920.3|5914.3|5918.9|5912.9|0
1636610410000|2021-11-11 06:00:10|5919.3|5913.3|5918.9|5912.9|5919.4|5913.4|5918.9|5912.9|0
1636610420000|2021-11-11 06:00:20|5919.3|5913.3|5918.9|5912.9|5919.3|5913.3|5918.9|5912.9|0
1636610460000|2021-11-11 06:01:00|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|0
1636610470000|2021-11-11 06:01:10|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|0
1636610480000|2021-11-11 06:01:20|5917.8|5911.8|5915.9|5909.9|5917.9|5911.9|5915.9|5909.9|0
1636610510000|2021-11-11 06:01:50|5915.8|5909.8|5915.9|5909.9|5915.9|5909.9|5915.8|5909.8|0
1636610520000|2021-11-11 06:02:00|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1636610530000|2021-11-11 06:02:10|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|0
1636610580000|2021-11-11 06:03:00|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1636610600000|2021-11-11 06:03:20|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.4|5909.4|0
1636610610000|2021-11-11 06:03:30|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5
1636610630000|2021-11-11 06:03:50|5913.8|5907.8|5913.9|5907.9|5913.9|5907.9|5913.8|5907.8|0
1636610640000|2021-11-11 06:04:00|5913.4|5907.4|5913.4|5907.4|5913.9|5907.9|5913.4|5907.4|0
1636610660000|2021-11-11 06:04:20|5912.9|5906.9|5910.9|5904.9|5912.9|5906.9|5910.9|5904.9|1
1636610670000|2021-11-11 06:04:30|5910.8|5904.8|5910.9|5904.9|5910.9|5904.9|5909.9|5903.9|0
1636610680000|2021-11-11 06:04:40|5911.4|5905.4|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|0
1636610690000|2021-11-11 06:04:50|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1636610700000|2021-11-11 06:05:00|5912.4|5906.4|5913.9|5907.9|5913.9|5907.9|5912.4|5906.4|1
1636610780000|2021-11-11 06:06:20|5914.4|5908.4|5915.8|5909.8|5915.9|5909.9|5914.4|5908.4|1
1636610790000|2021-11-11 06:06:30|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5914.9|5908.9|0
1636610810000|2021-11-11 06:06:50|5914.9|5908.9|5913.9|5907.9|5914.9|5908.9|5913.9|5907.9|1
1636610820000|2021-11-11 06:07:00|5914.4|5908.4|5914.9|5908.9|5915.9|5909.9|5914.4|5908.4|0
1636610830000|2021-11-11 06:07:10|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|0
1636610840000|2021-11-11 06:07:20|5915.4|5909.4|5915.8|5909.8|5915.8|5909.8|5915.4|5909.4|0
1636610850000|2021-11-11 06:07:30|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1636610860000|2021-11-11 06:07:40|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1636610880000|2021-11-11 06:08:00|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|1
1636610890000|2021-11-11 06:08:10|5914.8|5908.8|5914.9|5908.9|5914.9|5908.9|5914.8|5908.8|0
1636610920000|2021-11-11 06:08:40|5914.8|5908.8|5913.9|5907.9|5915.8|5909.8|5913.9|5907.9|0
1636610930000|2021-11-11 06:08:50|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|0
1636610940000|2021-11-11 06:09:00|5913.9|5907.9|5913.9|5907.9|5914.4|5908.4|5913.9|5907.9|0
1636611000000|2021-11-11 06:10:00|5914|5908|5914.4|5908.4|5914.4|5908.4|5913.9|5907.9|0
1636611050000|2021-11-11 06:10:50|5915.3|5909.3|5914.9|5908.9|5916.4|5910.4|5914.9|5908.9|1
1636611060000|2021-11-11 06:11:00|5916.4|5910.4|5917.4|5911.4|5919.4|5913.4|5916.4|5910.4|6
1636611070000|2021-11-11 06:11:10|5918.4|5912.4|5917.4|5911.4|5918.4|5912.4|5917.4|5911.4|2
1636611080000|2021-11-11 06:11:20|5918.4|5912.4|5918.9|5912.9|5920.4|5914.4|5917.4|5911.4|4
1636611090000|2021-11-11 06:11:30|5918.4|5912.4|5918.4|5912.4|5919.4|5913.4|5918.4|5912.4|2
1636611100000|2021-11-11 06:11:40|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|0
1636611110000|2021-11-11 06:11:50|5917.9|5911.9|5917.5|5911.5|5917.9|5911.9|5917.5|5911.5|0
1636611120000|2021-11-11 06:12:00|5917.9|5911.9|5919.9|5913.9|5921.1|5915.1|5917.9|5911.9|4
1636611130000|2021-11-11 06:12:10|||||||||1
1636611140000|2021-11-11 06:12:20|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636611150000|2021-11-11 06:12:30|5920.5|5914.5|5919.9|5913.9|5920.5|5914.5|5919.9|5913.9|1
1636611170000|2021-11-11 06:12:50|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1636611180000|2021-11-11 06:13:00|5921.2|5915.2|5921.4|5915.4|5921.4|5915.4|5920.4|5914.4|3
1636611190000|2021-11-11 06:13:10|5921.9|5915.9|5924.5|5918.5|5924.5|5918.5|5921.9|5915.9|9
1636611210000|2021-11-11 06:13:30|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|1
1636611220000|2021-11-11 06:13:40|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1636611240000|2021-11-11 06:14:00|5925.1|5919.1|5927|5921|5927|5921|5925|5919|10
1636611250000|2021-11-11 06:14:10|5926.5|5920.5|5928|5922|5929.5|5923.5|5926.5|5920.5|7
1636611260000|2021-11-11 06:14:20|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|9
1636611270000|2021-11-11 06:14:30|5928|5922|5928|5922|5928|5922|5928|5922|0
1636611310000|2021-11-11 06:15:10|5927.6|5921.6|5927.1|5921.1|5927.6|5921.6|5927.1|5921.1|0
1636611330000|2021-11-11 06:15:30|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1636611350000|2021-11-11 06:15:50|5926|5920|5926|5920|5926|5920|5926|5920|0
1636611360000|2021-11-11 06:16:00|5926.1|5920.1|5927.5|5921.5|5927.5|5921.5|5926.1|5920.1|0
1636611400000|2021-11-11 06:16:40|5927.4|5921.4|5925.5|5919.5|5927.4|5921.4|5925.5|5919.5|1
1636611410000|2021-11-11 06:16:50|5926|5920|5926|5920|5926|5920|5926|5920|1
1636611420000|2021-11-11 06:17:00|5925.9|5919.9|5925|5919|5925.9|5919.9|5924.9|5918.9|0
1636611450000|2021-11-11 06:17:30|5925.1|5919.1|5924.5|5918.5|5925.1|5919.1|5924.5|5918.5|0
1636611460000|2021-11-11 06:17:40|5924.6|5918.6|5924.5|5918.5|5925|5919|5924.5|5918.5|0
1636611470000|2021-11-11 06:17:50|||||||||1
1636611480000|2021-11-11 06:18:00|5925|5919|5925|5919|5925|5919|5925|5919|0
1636611490000|2021-11-11 06:18:10|5924.6|5918.6|5926|5920|5926|5920|5924.5|5918.5|2
1636611500000|2021-11-11 06:18:20|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1636611510000|2021-11-11 06:18:30|5926|5920|5926|5920|5926|5920|5926|5920|0
1636611520000|2021-11-11 06:18:40|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|0
1636611540000|2021-11-11 06:19:00|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1636611560000|2021-11-11 06:19:20|5925|5919|5925|5919|5925|5919|5924.9|5918.9|0
1636611570000|2021-11-11 06:19:30|5924.9|5918.9|5924.5|5918.5|5924.9|5918.9|5924.5|5918.5|0
1636611580000|2021-11-11 06:19:40|5924.9|5918.9|5925|5919|5925|5919|5924.9|5918.9|1
1636611590000|2021-11-11 06:19:50|5925.1|5919.1|5925.5|5919.5|5925.5|5919.5|5925.1|5919.1|0
1636611600000|2021-11-11 06:20:00|5926.6|5920.6|5928|5922|5928|5922|5926.6|5920.6|7
1636611620000|2021-11-11 06:20:20|5927.5|5921.5|5926.5|5920.5|5927.5|5921.5|5926.5|5920.5|0
1636611630000|2021-11-11 06:20:30|5926.4|5920.4|5925.5|5919.5|5926.4|5920.4|5925.5|5919.5|0
1636611640000|2021-11-11 06:20:40|5925.4|5919.4|5925|5919|5925.4|5919.4|5925|5919|0
1636611660000|2021-11-11 06:21:00|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1636611670000|2021-11-11 06:21:10|5925|5919|5925|5919|5925|5919|5925|5919|0
1636611690000|2021-11-11 06:21:30|5925.4|5919.4|5925|5919|5925.4|5919.4|5925|5919|0
1636611750000|2021-11-11 06:22:30|5925.1|5919.1|5925.5|5919.5|5925.5|5919.5|5925.1|5919.1|0
1636611760000|2021-11-11 06:22:40|5925.6|5919.6|5925.5|5919.5|5926|5920|5925.5|5919.5|0
1636611770000|2021-11-11 06:22:50|5925.4|5919.4|5924.5|5918.5|5925.4|5919.4|5924.5|5918.5|0
1636611790000|2021-11-11 06:23:10|5924.1|5918.1|5923|5917|5924.1|5918.1|5923|5917|0
1636611800000|2021-11-11 06:23:20|5923.4|5917.4|5924.1|5918.1|5924.1|5918.1|5923.4|5917.4|0
1636611810000|2021-11-11 06:23:30|5924.5|5918.5|5923|5917|5924.5|5918.5|5923|5917|0
1636611820000|2021-11-11 06:23:40|5922.5|5916.5|5923|5917|5923|5917|5922.5|5916.5|0
1636611840000|2021-11-11 06:24:00|5923.1|5917.1|5924.5|5918.5|5924.5|5918.5|5923.1|5917.1|0
1636611850000|2021-11-11 06:24:10|5924|5918|5924.5|5918.5|5924.5|5918.5|5924|5918|0
1636611870000|2021-11-11 06:24:30|5924|5918|5924|5918|5924.5|5918.5|5924|5918|0
1636611880000|2021-11-11 06:24:40|5923.5|5917.5|5924|5918|5924|5918|5923.5|5917.5|0
1636611890000|2021-11-11 06:24:50|5923.6|5917.6|5923.5|5917.5|5923.6|5917.6|5923.5|5917.5|0
1636611930000|2021-11-11 06:25:30|5923|5917|5923|5917|5923|5917|5923|5917|0
1636611940000|2021-11-11 06:25:40|5922.5|5916.5|5922|5916|5922.5|5916.5|5922|5916|0
1636612000000|2021-11-11 06:26:40|5921|5915|5921|5915|5921|5915|5921|5915|0
1636612010000|2021-11-11 06:26:50|5921.9|5915.9|5922|5916|5922|5916|5921.5|5915.5|1
1636612020000|2021-11-11 06:27:00|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922|5916|0
1636612030000|2021-11-11 06:27:10|5922.6|5916.6|5923|5917|5923|5917|5922.6|5916.6|0
1636612040000|2021-11-11 06:27:20|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1636612050000|2021-11-11 06:27:30|5921.5|5915.5|5922.5|5916.5|5922.5|5916.5|5921.5|5915.5|0
1636612070000|2021-11-11 06:27:50|5923|5917|5922.9|5916.9|5923|5917|5922.9|5916.9|0
1636612080000|2021-11-11 06:28:00|5922|5916|5922|5916|5922|5916|5922|5916|0
1636612130000|2021-11-11 06:28:50|5921.5|5915.5|5922|5916|5922.4|5916.4|5921.4|5915.4|1
1636612180000|2021-11-11 06:29:40|5922.1|5916.1|5923.5|5917.5|5924|5918|5922.1|5916.1|1
1636612190000|2021-11-11 06:29:50|5923.6|5917.6|5924|5918|5924|5918|5923.6|5917.6|0
1636612200000|2021-11-11 06:30:00|5924.9|5918.9|5930|5924|5930|5924|5924.5|5918.5|10
1636612210000|2021-11-11 06:30:10|5929|5923|5928|5922|5930|5924|5928|5922|6
1636612220000|2021-11-11 06:30:20|5929.3|5923.3|5928.5|5922.5|5930.6|5924.6|5928.2|5922.2|6
1636612230000|2021-11-11 06:30:30|5928.6|5922.6|5929.6|5923.6|5930.6|5924.6|5928.6|5922.6|7
1636612240000|2021-11-11 06:30:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|21
1636612250000|2021-11-11 06:30:50|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1636612260000|2021-11-11 06:31:00|5930.1|5924.1|5929.7|5923.7|5930.1|5924.1|5929.7|5923.7|16
1636612270000|2021-11-11 06:31:10|5929.2|5923.2|5928.1|5922.1|5929.2|5923.2|5928.1|5922.1|2
1636612280000|2021-11-11 06:31:20|5928|5922|5927.6|5921.6|5928|5922|5927.6|5921.6|0
1636612290000|2021-11-11 06:31:30|5928.2|5922.2|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|1
1636612300000|2021-11-11 06:31:40|5929|5923|5928.5|5922.5|5929|5923|5928.5|5922.5|5
1636612310000|2021-11-11 06:31:50|5928.4|5922.4|5929|5923|5929|5923|5928|5922|0
1636612320000|2021-11-11 06:32:00|5929.1|5923.1|5929|5923|5930.1|5924.1|5929|5923|2
1636612360000|2021-11-11 06:32:40|5929.5|5923.5|5929|5923|5929.5|5923.5|5929|5923|0
1636612370000|2021-11-11 06:32:50|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1636612380000|2021-11-11 06:33:00|5928.6|5922.6|5927|5921|5929.5|5923.5|5927|5921|1
1636612390000|2021-11-11 06:33:10|5926|5920|5926|5920|5926.4|5920.4|5926|5920|1
1636612410000|2021-11-11 06:33:30|5925|5919|5925|5919|5925|5919|5925|5919|0
1636612420000|2021-11-11 06:33:40|5926|5920|5926|5920|5926|5920|5926|5920|0
1636612430000|2021-11-11 06:33:50|5925.2|5919.2|5925|5919|5925.2|5919.2|5925|5919|0
1636612440000|2021-11-11 06:34:00|5924.5|5918.5|5923.5|5917.5|5924.5|5918.5|5923|5917|2
1636612450000|2021-11-11 06:34:10|5923.4|5917.4|5923|5917|5923.5|5917.5|5923|5917|0
1636612460000|2021-11-11 06:34:20|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1636612470000|2021-11-11 06:34:30|5923.5|5917.5|5922.5|5916.5|5923.5|5917.5|5922|5916|1
1636612500000|2021-11-11 06:35:00|5922.4|5916.4|5922.2|5916.2|5922.4|5916.4|5922|5916|1
1636612510000|2021-11-11 06:35:10|5922.6|5916.6|5923|5917|5923|5917|5922.6|5916.6|0
1636612530000|2021-11-11 06:35:30|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1636612540000|2021-11-11 06:35:40|5921.7|5915.7|5921.5|5915.5|5921.7|5915.7|5921.5|5915.5|2
1636612550000|2021-11-11 06:35:50|5922|5916|5922|5916|5922.1|5916.1|5922|5916|0
1636612560000|2021-11-11 06:36:00|5922.5|5916.5|5923.5|5917.5|5923.5|5917.5|5922.5|5916.5|1
1636612570000|2021-11-11 06:36:10|5924|5918|5925|5919|5925|5919|5924|5918|1
1636612580000|2021-11-11 06:36:20|5925.1|5919.1|5925|5919|5925.1|5919.1|5925|5919|0
1636612590000|2021-11-11 06:36:30|5926|5920|5926|5920|5926|5920|5926|5920|0
1636612610000|2021-11-11 06:36:50|5925|5919|5925.5|5919.5|5925.5|5919.5|5925|5919|0
1636612620000|2021-11-11 06:37:00|5925.6|5919.6|5926|5920|5926|5920|5925.6|5919.6|0
1636612650000|2021-11-11 06:37:30|5926.1|5920.1|5928|5922|5928|5922|5926.1|5920.1|0
1636612670000|2021-11-11 06:37:50|5927.9|5921.9|5927|5921|5927.9|5921.9|5927|5921|0
1636612680000|2021-11-11 06:38:00|5928|5922|5928|5922|5928|5922|5928|5922|0
1636612690000|2021-11-11 06:38:10|5927|5921|5927|5921|5927|5921|5927|5921|0
1636612700000|2021-11-11 06:38:20|5927.2|5921.2|5928|5922|5928|5922|5927.2|5921.2|0
1636612710000|2021-11-11 06:38:30|5927.5|5921.5|5928|5922|5928|5922|5927.5|5921.5|0
1636612740000|2021-11-11 06:39:00|5928.1|5922.1|5929|5923|5929|5923|5928.1|5922.1|1
1636612750000|2021-11-11 06:39:10|5928.5|5922.5|5928.6|5922.6|5928.6|5922.6|5928.5|5922.5|0
1636612760000|2021-11-11 06:39:20|5929|5923|5930.1|5924.1|5930.1|5924.1|5929|5923|1
1636612770000|2021-11-11 06:39:30|5930.5|5924.5|5929.5|5923.5|5930.5|5924.5|5929.5|5923.5|3
1636612780000|2021-11-11 06:39:40|5930|5924|5930|5924|5930|5924|5930|5924|0
1636612800000|2021-11-11 06:40:00|5930.6|5924.6|5930.8|5924.8|5930.8|5924.8|5929.7|5923.7|22
1636612810000|2021-11-11 06:40:10|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|20
1636612820000|2021-11-11 06:40:20|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|0
1636612830000|2021-11-11 06:40:30|5930.3|5924.3|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|2
1636612840000|2021-11-11 06:40:40|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1636612860000|2021-11-11 06:41:00|5929.2|5923.2|5930.3|5924.3|5930.3|5924.3|5929.2|5923.2|0
1636612930000|2021-11-11 06:42:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1636612950000|2021-11-11 06:42:30|5929.7|5923.7|5927.3|5921.3|5929.7|5923.7|5927.3|5921.3|2
1636612960000|2021-11-11 06:42:40|5927.2|5921.2|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|1
1636612970000|2021-11-11 06:42:50|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|2
1636612980000|2021-11-11 06:43:00|5927.3|5921.3|5927.8|5921.8|5927.8|5921.8|5927.3|5921.3|0
1636612990000|2021-11-11 06:43:10|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1636613000000|2021-11-11 06:43:20|5928.1|5922.1|5927.2|5921.2|5928.1|5922.1|5927.2|5921.2|0
1636613040000|2021-11-11 06:44:00|5927.7|5921.7|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|0
1636613050000|2021-11-11 06:44:10|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|0
1636613060000|2021-11-11 06:44:20|5926.8|5920.8|5926.2|5920.2|5927.2|5921.2|5926.2|5920.2|0
1636613070000|2021-11-11 06:44:30|5926.3|5920.3|5926.2|5920.2|5926.7|5920.7|5926.2|5920.2|0
1636613080000|2021-11-11 06:44:40|5925.7|5919.7|5924.7|5918.7|5925.7|5919.7|5924.7|5918.7|1
1636613100000|2021-11-11 06:45:00|5925.2|5919.2|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|0
1636613120000|2021-11-11 06:45:20|5924.7|5918.7|5921.7|5915.7|5924.7|5918.7|5921.7|5915.7|2
1636613130000|2021-11-11 06:45:30|5921.2|5915.2|5919.2|5913.2|5921.2|5915.2|5918.6|5912.6|1
1636613140000|2021-11-11 06:45:40|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1636613150000|2021-11-11 06:45:50|5918.7|5912.7|5918.8|5912.8|5918.8|5912.8|5918.7|5912.7|2
1636613160000|2021-11-11 06:46:00|5919.2|5913.2|5918.2|5912.2|5919.2|5913.2|5918.2|5912.2|1
1636613180000|2021-11-11 06:46:20|5918|5912|5915.2|5909.2|5918|5912|5915.2|5909.2|1
1636613190000|2021-11-11 06:46:30|5914.7|5908.7|5915.2|5909.2|5915.7|5909.7|5914.7|5908.7|0
1636613200000|2021-11-11 06:46:40|5914.4|5908.4|5914.2|5908.2|5915.7|5909.7|5914.2|5908.2|3
1636613210000|2021-11-11 06:46:50|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636613220000|2021-11-11 06:47:00|5916.7|5910.7|5916.4|5910.4|5917.2|5911.2|5916.2|5910.2|4
1636613230000|2021-11-11 06:47:10|5915.2|5909.2|5916.7|5910.7|5917.2|5911.2|5915.2|5909.2|13
1636613240000|2021-11-11 06:47:20|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|0
1636613250000|2021-11-11 06:47:30|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1636613280000|2021-11-11 06:48:00|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1636613300000|2021-11-11 06:48:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1636613310000|2021-11-11 06:48:30|5916.1|5910.1|5916.3|5910.3|5916.3|5910.3|5916.1|5910.1|0
1636613320000|2021-11-11 06:48:40|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1636613330000|2021-11-11 06:48:50|5916.3|5910.3|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1636613340000|2021-11-11 06:49:00|5916.6|5910.6|5914.2|5908.2|5916.7|5910.7|5914.2|5908.2|6
1636613360000|2021-11-11 06:49:20|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|0
1636613370000|2021-11-11 06:49:30|5912.5|5906.5|5915.5|5909.5|5915.5|5909.5|5912.5|5906.5|11
1636613400000|2021-11-11 06:50:00|5915.1|5909.1|5915|5909|5915.5|5909.5|5914|5908|4
1636613410000|2021-11-11 06:50:10|5914.6|5908.6|5914|5908|5914.6|5908.6|5913.5|5907.5|0
1636613430000|2021-11-11 06:50:30|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|0
1636613440000|2021-11-11 06:50:40|5914|5908|5914.5|5908.5|5914.5|5908.5|5914|5908|0
1636613450000|2021-11-11 06:50:50|5914|5908|5914|5908|5914|5908|5914|5908|0
1636613460000|2021-11-11 06:51:00|5914.1|5908.1|5914.5|5908.5|5914.5|5908.5|5914.1|5908.1|0
1636613490000|2021-11-11 06:51:30|5914.4|5908.4|5915|5909|5915|5909|5914|5908|1
1636613500000|2021-11-11 06:51:40|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914|5908|0
1636613510000|2021-11-11 06:51:50|5914.1|5908.1|5914|5908|5914.1|5908.1|5913|5907|1
1636613520000|2021-11-11 06:52:00|5913.9|5907.9|5913|5907|5913.9|5907.9|5913|5907|0
1636613540000|2021-11-11 06:52:20|5913.4|5907.4|5914|5908|5914|5908|5913.4|5907.4|0
1636613570000|2021-11-11 06:52:50|5913.9|5907.9|5914.1|5908.1|5914.1|5908.1|5913.5|5907.5|1
1636613580000|2021-11-11 06:53:00|5914.5|5908.5|5913|5907|5914.5|5908.5|5913|5907|1
1636613590000|2021-11-11 06:53:10|5913.1|5907.1|5914.5|5908.5|5914.5|5908.5|5913.1|5907.1|0
1636613620000|2021-11-11 06:53:40|5914.4|5908.4|5914|5908|5914.4|5908.4|5914|5908|0
1636613640000|2021-11-11 06:54:00|5913.9|5907.9|5914.5|5908.5|5914.5|5908.5|5913.5|5907.5|2
1636613650000|2021-11-11 06:54:10|5914|5908|5914|5908|5914|5908|5914|5908|0
1636613660000|2021-11-11 06:54:20|5913.5|5907.5|5913|5907|5913.5|5907.5|5913|5907|0
1636613670000|2021-11-11 06:54:30|5913.5|5907.5|5913|5907|5913.5|5907.5|5913|5907|3
1636613680000|2021-11-11 06:54:40|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1636613700000|2021-11-11 06:55:00|5911.9|5905.9|5909.9|5903.9|5911.9|5905.9|5909.9|5903.9|6
1636613710000|2021-11-11 06:55:10|5909.1|5903.1|5910.9|5904.9|5910.9|5904.9|5909.1|5903.1|1
1636613730000|2021-11-11 06:55:30|5910.5|5904.5|5910.9|5904.9|5910.9|5904.9|5910.5|5904.5|1
1636613740000|2021-11-11 06:55:40|5910.4|5904.4|5908.8|5902.8|5910.9|5904.9|5908.8|5902.8|4
1636613750000|2021-11-11 06:55:50|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|0
1636613760000|2021-11-11 06:56:00|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|1
1636613790000|2021-11-11 06:56:30|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|0
1636613800000|2021-11-11 06:56:40|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5908.9|5902.9|0
1636613820000|2021-11-11 06:57:00|5909.3|5903.3|5909.4|5903.4|5909.4|5903.4|5908.9|5902.9|0
1636613870000|2021-11-11 06:57:50|5909.3|5903.3|5908.9|5902.9|5909.3|5903.3|5908.9|5902.9|2
1636613880000|2021-11-11 06:58:00|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|0
1636613890000|2021-11-11 06:58:10|5908.3|5902.3|5908.4|5902.4|5908.4|5902.4|5908.3|5902.3|0
1636613910000|2021-11-11 06:58:30|5908.9|5902.9|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|1
1636613920000|2021-11-11 06:58:40|5908.3|5902.3|5908.4|5902.4|5908.4|5902.4|5908.3|5902.3|0
1636613930000|2021-11-11 06:58:50|5908.3|5902.3|5908.4|5902.4|5908.4|5902.4|5908.3|5902.3|0
1636613940000|2021-11-11 06:59:00|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|4
1636613950000|2021-11-11 06:59:10|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1636613970000|2021-11-11 06:59:30|||||||||4
1636613990000|2021-11-11 06:59:50|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|1
1636614000000|2021-11-11 07:00:00|5907.8|5901.8|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1636614010000|2021-11-11 07:00:10|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|3
1636614020000|2021-11-11 07:00:20|5909.8|5903.8|5907.9|5901.9|5909.8|5903.8|5907.8|5901.8|8
1636614030000|2021-11-11 07:00:30|5906.9|5900.9|5906.3|5900.3|5906.9|5900.9|5906.3|5900.3|0
1636614040000|2021-11-11 07:00:40|5906.4|5900.4|5904.4|5898.4|5906.8|5900.8|5903.9|5897.9|20
1636614050000|2021-11-11 07:00:50|5904.8|5898.8|5904.9|5898.9|5904.9|5898.9|5904.8|5898.8|0
1636614060000|2021-11-11 07:01:00|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|0
1636614070000|2021-11-11 07:01:10|5905.3|5899.3|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|0
1636614120000|2021-11-11 07:02:00|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|0
1636614130000|2021-11-11 07:02:10|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|0
1636614140000|2021-11-11 07:02:20|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|0
1636614150000|2021-11-11 07:02:30|5906.4|5900.4|5905.9|5899.9|5906.4|5900.4|5905.9|5899.9|0
1636614170000|2021-11-11 07:02:50|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1636614180000|2021-11-11 07:03:00|5905.3|5899.3|5904.9|5898.9|5905.3|5899.3|5904.9|5898.9|0
1636614200000|2021-11-11 07:03:20|5904.4|5898.4|5904.9|5898.9|5904.9|5898.9|5904.4|5898.4|0
1636614230000|2021-11-11 07:03:50|||||||||1
1636614240000|2021-11-11 07:04:00|5904.8|5898.8|5904.4|5898.4|5905.4|5899.4|5903.9|5897.9|2
1636614250000|2021-11-11 07:04:10|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|0
1636614270000|2021-11-11 07:04:30|5904.4|5898.4|5904.9|5898.9|5904.9|5898.9|5904.4|5898.4|0
1636614280000|2021-11-11 07:04:40|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|0
1636614290000|2021-11-11 07:04:50|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|0
1636614300000|2021-11-11 07:05:00|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1636614310000|2021-11-11 07:05:10|5904.3|5898.3|5903.9|5897.9|5904.3|5898.3|5903.9|5897.9|3
1636614340000|2021-11-11 07:05:40|5904.4|5898.4|5904.9|5898.9|5904.9|5898.9|5904.4|5898.4|1
1636614360000|2021-11-11 07:06:00|5904.8|5898.8|5904.4|5898.4|5904.8|5898.8|5904.4|5898.4|0
1636614380000|2021-11-11 07:06:20|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1636614390000|2021-11-11 07:06:30|5904.9|5898.9|5904.8|5898.8|5904.9|5898.9|5904.8|5898.8|1
1636614400000|2021-11-11 07:06:40|5904.7|5898.7|5901.9|5895.9|5904.7|5898.7|5901.9|5895.9|8
1636614410000|2021-11-11 07:06:50|5900.9|5894.9|5899.9|5893.9|5900.9|5894.9|5899.9|5893.9|9
1636614420000|2021-11-11 07:07:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1636614450000|2021-11-11 07:07:30|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|22
1636614470000|2021-11-11 07:07:50|5897.9|5891.9|5896.9|5890.9|5897.9|5891.9|5896.9|5890.9|3
1636614480000|2021-11-11 07:08:00|5897.9|5891.9|5898.9|5892.9|5898.9|5892.9|5897.4|5891.4|5
1636614490000|2021-11-11 07:08:10|5897.4|5891.4|5897.9|5891.9|5897.9|5891.9|5897.4|5891.4|4
1636614500000|2021-11-11 07:08:20|5898.4|5892.4|5897.9|5891.9|5898.4|5892.4|5897.9|5891.9|0
1636614510000|2021-11-11 07:08:30|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|2
1636614530000|2021-11-11 07:08:50|5899.3|5893.3|5899.4|5893.4|5899.4|5893.4|5898.9|5892.9|1
1636614540000|2021-11-11 07:09:00|5899.9|5893.9|5893.4|5887.4|5899.9|5893.9|5893.3|5887.3|9
1636614550000|2021-11-11 07:09:10|5892.4|5886.4|5891.4|5885.4|5892.4|5886.4|5891.4|5885.4|1
1636614560000|2021-11-11 07:09:20|5891.9|5885.9|5890.4|5884.4|5891.9|5885.9|5890.4|5884.4|3
1636614570000|2021-11-11 07:09:30|5890.3|5884.3|5890.4|5884.4|5890.4|5884.4|5890.3|5884.3|7
1636614580000|2021-11-11 07:09:40|5889.4|5883.4|5889.4|5883.4|5891.4|5885.4|5889.4|5883.4|10
1636614590000|2021-11-11 07:09:50|5889.3|5883.3|5889.4|5883.4|5889.4|5883.4|5889.3|5883.3|2
1636614600000|2021-11-11 07:10:00|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1636614610000|2021-11-11 07:10:10|5890.8|5884.8|5887.9|5881.9|5890.8|5884.8|5887.9|5881.9|0
1636614670000|2021-11-11 07:11:10|5886.9|5880.9|5886.9|5880.9|5887.3|5881.3|5886.9|5880.9|5
1636614680000|2021-11-11 07:11:20|5887|5881|5887.4|5881.4|5887.4|5881.4|5887|5881|1
1636614690000|2021-11-11 07:11:30|||||||||4
1636614700000|2021-11-11 07:11:40|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1636614720000|2021-11-11 07:12:00|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1636614750000|2021-11-11 07:12:30|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|2
1636614760000|2021-11-11 07:12:40|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1636614800000|2021-11-11 07:13:20|5886.9|5880.9|5882.4|5876.4|5886.9|5880.9|5882.4|5876.4|36
1636614810000|2021-11-11 07:13:30|5881.9|5875.9|5881.8|5875.8|5881.9|5875.9|5881.8|5875.8|0
1636614820000|2021-11-11 07:13:40|5881.7|5875.7|5882.8|5876.8|5883.2|5877.2|5881.2|5875.2|8
1636614830000|2021-11-11 07:13:50|5883.1|5877.1|5883.2|5877.2|5883.2|5877.2|5882.3|5876.3|47
1636614840000|2021-11-11 07:14:00|5882.7|5876.7|5883.2|5877.2|5883.2|5877.2|5882.7|5876.7|1
1636614860000|2021-11-11 07:14:20|5882.7|5876.7|5883.8|5877.8|5883.8|5877.8|5882.7|5876.7|1
1636614880000|2021-11-11 07:14:40|5883.4|5877.4|5883.3|5877.3|5883.4|5877.4|5883.3|5877.3|5
1636614890000|2021-11-11 07:14:50|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.3|5877.3|1
1636614900000|2021-11-11 07:15:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|1
1636614910000|2021-11-11 07:15:10|5884.3|5878.3|5886.8|5880.8|5886.8|5880.8|5884.3|5878.3|1
1636614960000|2021-11-11 07:16:00|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1636615010000|2021-11-11 07:16:50|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|1
1636615060000|2021-11-11 07:17:40|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636615070000|2021-11-11 07:17:50|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1636615080000|2021-11-11 07:18:00|5888|5882|5887.4|5881.4|5888|5882|5887.3|5881.3|2
1636615100000|2021-11-11 07:18:20|5887.3|5881.3|5887.3|5881.3|5887.4|5881.4|5887.3|5881.3|0
1636615110000|2021-11-11 07:18:30|||||||||1
1636615130000|2021-11-11 07:18:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636615140000|2021-11-11 07:19:00|5886.3|5880.3|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|4
1636615150000|2021-11-11 07:19:10|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1636615170000|2021-11-11 07:19:30|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5883.9|5877.9|0
1636615190000|2021-11-11 07:19:50|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1636615200000|2021-11-11 07:20:00|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.8|5880.8|4
1636615210000|2021-11-11 07:20:10|5886.8|5880.8|5886.9|5880.9|5886.9|5880.9|5886.8|5880.8|0
1636615220000|2021-11-11 07:20:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636615230000|2021-11-11 07:20:30|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.8|5880.8|0
1636615240000|2021-11-11 07:20:40|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636615250000|2021-11-11 07:20:50|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|0
1636615260000|2021-11-11 07:21:00|5885.8|5879.8|5884.9|5878.9|5885.8|5879.8|5884.9|5878.9|0
1636615270000|2021-11-11 07:21:10|5884.8|5878.8|5884.9|5878.9|5884.9|5878.9|5884.5|5878.5|0
1636615300000|2021-11-11 07:21:40|5884.8|5878.8|5884.9|5878.9|5884.9|5878.9|5884.8|5878.8|0
1636615310000|2021-11-11 07:21:50|5884.8|5878.8|5886.8|5880.8|5886.8|5880.8|5884.8|5878.8|2
1636615350000|2021-11-11 07:22:30|5887|5881|5887.4|5881.4|5887.4|5881.4|5887|5881|1
1636615360000|2021-11-11 07:22:40|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1636615380000|2021-11-11 07:23:00|5887|5881|5888.4|5882.4|5888.4|5882.4|5887|5881|14
1636615390000|2021-11-11 07:23:10|||||||||1
1636615400000|2021-11-11 07:23:20|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|0
1636615410000|2021-11-11 07:23:30|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|2
1636615420000|2021-11-11 07:23:40|5890.6|5884.6|5890.8|5884.8|5891.4|5885.4|5890.6|5884.6|1
1636615430000|2021-11-11 07:23:50|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1636615440000|2021-11-11 07:24:00|5890.8|5884.8|5887.3|5881.3|5890.8|5884.8|5887.3|5881.3|6
1636615450000|2021-11-11 07:24:10|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|1
1636615460000|2021-11-11 07:24:20|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636615500000|2021-11-11 07:25:00|5887.9|5881.9|5890.3|5884.3|5890.3|5884.3|5887.9|5881.9|1
1636615550000|2021-11-11 07:25:50|5890.8|5884.8|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|1
1636615560000|2021-11-11 07:26:00|5890.9|5884.9|5890.8|5884.8|5890.9|5884.9|5890.8|5884.8|1
1636615570000|2021-11-11 07:26:10|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1636615580000|2021-11-11 07:26:20|5891.4|5885.4|5894.4|5888.4|5894.4|5888.4|5891.4|5885.4|1
1636615590000|2021-11-11 07:26:30|5893.9|5887.9|5894.3|5888.3|5895.9|5889.9|5893.9|5887.9|0
1636615600000|2021-11-11 07:26:40|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.4|5888.4|0
1636615620000|2021-11-11 07:27:00|5895|5889|5895.8|5889.8|5896.4|5890.4|5895|5889|1
1636615630000|2021-11-11 07:27:10|5895.9|5889.9|5895.8|5889.8|5895.9|5889.9|5895.8|5889.8|0
1636615650000|2021-11-11 07:27:30|5896|5890|5895.8|5889.8|5896|5890|5895.8|5889.8|2
1636615700000|2021-11-11 07:28:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1636615710000|2021-11-11 07:28:30|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1636615720000|2021-11-11 07:28:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1636615730000|2021-11-11 07:28:50|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1636615740000|2021-11-11 07:29:00|5893.8|5887.8|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|5
1636615790000|2021-11-11 07:29:50|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1636615840000|2021-11-11 07:30:40|5894.5|5888.5|5895.3|5889.3|5895.3|5889.3|5894.5|5888.5|2
1636615850000|2021-11-11 07:30:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|1
1636615860000|2021-11-11 07:31:00|5895.3|5889.3|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|0
1636615870000|2021-11-11 07:31:10|5893.8|5887.8|5894.8|5888.8|5894.8|5888.8|5893.8|5887.8|0
1636615890000|2021-11-11 07:31:30|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|1
1636615900000|2021-11-11 07:31:40|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636615920000|2021-11-11 07:32:00|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|1
1636615950000|2021-11-11 07:32:30|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|1
1636615960000|2021-11-11 07:32:40|5895.8|5889.8|5894.8|5888.8|5895.8|5889.8|5894.8|5888.8|0
1636615970000|2021-11-11 07:32:50|5894.4|5888.4|5893.8|5887.8|5894.4|5888.4|5893.8|5887.8|3
1636615990000|2021-11-11 07:33:10|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|3
1636616010000|2021-11-11 07:33:30|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1636616020000|2021-11-11 07:33:40|5891.8|5885.8|5892.8|5886.8|5892.8|5886.8|5891.8|5885.8|3
1636616030000|2021-11-11 07:33:50|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1636616040000|2021-11-11 07:34:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|2
1636616070000|2021-11-11 07:34:30|5893.3|5887.3|5893.3|5887.3|5893.7|5887.7|5892.8|5886.8|1
1636616080000|2021-11-11 07:34:40|5893.2|5887.2|5892.2|5886.2|5893.2|5887.2|5892.2|5886.2|1
1636616090000|2021-11-11 07:34:50|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1636616100000|2021-11-11 07:35:00|5892.8|5886.8|5893.2|5887.2|5893.2|5887.2|5892.8|5886.8|0
1636616130000|2021-11-11 07:35:30|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636616140000|2021-11-11 07:35:40|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636616160000|2021-11-11 07:36:00|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|1
1636616170000|2021-11-11 07:36:10|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1636616190000|2021-11-11 07:36:30|5893.3|5887.3|5893.3|5887.3|5893.8|5887.8|5893.3|5887.3|0
1636616200000|2021-11-11 07:36:40|5893.8|5887.8|5895.8|5889.8|5895.8|5889.8|5893.8|5887.8|0
1636616210000|2021-11-11 07:36:50|5895.3|5889.3|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|1
1636616330000|2021-11-11 07:38:50|5895.3|5889.3|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|0
1636616340000|2021-11-11 07:39:00|5895.3|5889.3|5892.5|5886.5|5895.3|5889.3|5892.3|5886.3|6
1636616350000|2021-11-11 07:39:10|5892.9|5886.9|5894.9|5888.9|5894.9|5888.9|5892.9|5886.9|1
1636616390000|2021-11-11 07:39:50|5894.8|5888.8|5893.8|5887.8|5894.8|5888.8|5893.8|5887.8|0
1636616400000|2021-11-11 07:40:00|5893.7|5887.7|5892.8|5886.8|5893.7|5887.7|5892.8|5886.8|0
1636616480000|2021-11-11 07:41:20|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636616510000|2021-11-11 07:41:50|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636616520000|2021-11-11 07:42:00|5893.8|5887.8|5894.8|5888.8|5894.8|5888.8|5893.8|5887.8|2
1636616540000|2021-11-11 07:42:20|5894.3|5888.3|5893.3|5887.3|5894.3|5888.3|5893.3|5887.3|1
1636616560000|2021-11-11 07:42:40|5893.8|5887.8|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|0
1636616640000|2021-11-11 07:44:00|5893.8|5887.8|5891.8|5885.8|5893.8|5887.8|5891.8|5885.8|21
1636616660000|2021-11-11 07:44:20|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1636616670000|2021-11-11 07:44:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636616680000|2021-11-11 07:44:40|5893.3|5887.3|5894.9|5888.9|5894.9|5888.9|5893.3|5887.3|3
1636616690000|2021-11-11 07:44:50|5894.8|5888.8|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|0
1636616700000|2021-11-11 07:45:00|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.4|5888.4|1
1636616730000|2021-11-11 07:45:30|5895.3|5889.3|5894.8|5888.8|5895.4|5889.4|5894.8|5888.8|0
1636616770000|2021-11-11 07:46:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1636616790000|2021-11-11 07:46:30|5894.9|5888.9|5895.3|5889.3|5895.3|5889.3|5894.9|5888.9|0
1636616800000|2021-11-11 07:46:40|5895.2|5889.2|5894.8|5888.8|5895.2|5889.2|5894.8|5888.8|0
1636616820000|2021-11-11 07:47:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1636616850000|2021-11-11 07:47:30|5895.2|5889.2|5894.8|5888.8|5895.2|5889.2|5894.8|5888.8|0
1636616860000|2021-11-11 07:47:40|5892.8|5886.8|5891.8|5885.8|5892.8|5886.8|5891.8|5885.8|1
1636616880000|2021-11-11 07:48:00|5892.3|5886.3|5891.8|5885.8|5892.3|5886.3|5891.8|5885.8|0
1636616890000|2021-11-11 07:48:10|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636616900000|2021-11-11 07:48:20|5892.2|5886.2|5891.8|5885.8|5892.2|5886.2|5891.8|5885.8|0
1636616910000|2021-11-11 07:48:30|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1636616920000|2021-11-11 07:48:40|5890.2|5884.2|5890.2|5884.2|5890.3|5884.3|5890.2|5884.2|3
1636616940000|2021-11-11 07:49:00|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|6
1636616960000|2021-11-11 07:49:20|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|1
1636616970000|2021-11-11 07:49:30|||||||||6
1636616980000|2021-11-11 07:49:40|5889.2|5883.2|5888.3|5882.3|5889.3|5883.3|5888.3|5882.3|1
1636617000000|2021-11-11 07:50:00|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|3
1636617010000|2021-11-11 07:50:10|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1636617030000|2021-11-11 07:50:30|5889.7|5883.7|5889.8|5883.8|5889.8|5883.8|5889.7|5883.7|1
1636617040000|2021-11-11 07:50:40|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1636617060000|2021-11-11 07:51:00|5890.7|5884.7|5890.8|5884.8|5890.8|5884.8|5890.7|5884.7|2
1636617070000|2021-11-11 07:51:10|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1636617080000|2021-11-11 07:51:20|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|0
1636617090000|2021-11-11 07:51:30|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|0
1636617120000|2021-11-11 07:52:00|5891.2|5885.2|5891.3|5885.3|5891.3|5885.3|5891.2|5885.2|0
1636617150000|2021-11-11 07:52:30|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|1
1636617180000|2021-11-11 07:53:00|||||||||2
1636617240000|2021-11-11 07:54:00|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|3
1636617270000|2021-11-11 07:54:30|5891.2|5885.2|5889.6|5883.6|5891.2|5885.2|5889.6|5883.6|0
1636617290000|2021-11-11 07:54:50|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|1
1636617300000|2021-11-11 07:55:00|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|2
1636617360000|2021-11-11 07:56:00|5888.6|5882.6|5887.2|5881.2|5888.6|5882.6|5886.7|5880.7|4
1636617370000|2021-11-11 07:56:10|5886.8|5880.8|5887.2|5881.2|5887.3|5881.3|5886.8|5880.8|1
1636617390000|2021-11-11 07:56:30|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1636617410000|2021-11-11 07:56:50|5886.2|5880.2|5883.1|5877.1|5886.2|5880.2|5883.1|5877.1|12
1636617420000|2021-11-11 07:57:00|5882.6|5876.6|5882.6|5876.6|5883.3|5877.3|5882.6|5876.6|2
1636617430000|2021-11-11 07:57:10|5883.3|5877.3|5880.2|5874.2|5884.2|5878.2|5880.2|5874.2|36
1636617440000|2021-11-11 07:57:20|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5
1636617450000|2021-11-11 07:57:30|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|3
1636617460000|2021-11-11 07:57:40|5880.6|5874.6|5880.6|5874.6|5880.7|5874.7|5880.6|5874.6|0
1636617470000|2021-11-11 07:57:50|5880.2|5874.2|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|0
1636617480000|2021-11-11 07:58:00|5879.7|5873.7|5880.1|5874.1|5880.1|5874.1|5879.7|5873.7|4
1636617490000|2021-11-11 07:58:10|5880.3|5874.3|5881.1|5875.1|5881.1|5875.1|5880.3|5874.3|0
1636617500000|2021-11-11 07:58:20|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|1
1636617510000|2021-11-11 07:58:30|5881.1|5875.1|5881.7|5875.7|5881.7|5875.7|5881.1|5875.1|2
1636617520000|2021-11-11 07:58:40|5881.6|5875.6|5881.1|5875.1|5881.6|5875.6|5880.1|5874.1|3
1636617540000|2021-11-11 07:59:00|5881.2|5875.2|5881.1|5875.1|5881.3|5875.3|5881.1|5875.1|2
1636617590000|2021-11-11 07:59:50|5880.7|5874.7|5880.6|5874.6|5880.7|5874.7|5880.6|5874.6|0
1636617600000|2021-11-11 08:00:00|5880.7|5874.7|5880.6|5874.6|5880.7|5874.7|5879.8|5873.8|2
1636617610000|2021-11-11 08:00:10|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1636617620000|2021-11-11 08:00:20|5880.1|5874.1|5880.6|5874.6|5880.6|5874.6|5880|5874|1
1636617630000|2021-11-11 08:00:30|5880.5|5874.5|5880.5|5874.5|5880.6|5874.6|5880.1|5874.1|0
1636617640000|2021-11-11 08:00:40|5880.1|5874.1|5880|5874|5880.1|5874.1|5879.7|5873.7|1
1636617650000|2021-11-11 08:00:50|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636617660000|2021-11-11 08:01:00|5880|5874|5880.1|5874.1|5880.1|5874.1|5880|5874|0
1636617670000|2021-11-11 08:01:10|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|1
1636617690000|2021-11-11 08:01:30|5880.3|5874.3|5880|5874|5880.7|5874.7|5880|5874|1
1636617700000|2021-11-11 08:01:40|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|1
1636617710000|2021-11-11 08:01:50|5880.6|5874.6|5880.5|5874.5|5880.6|5874.6|5880.1|5874.1|4
1636617720000|2021-11-11 08:02:00|5880|5874|5876.6|5870.6|5880|5874|5876.6|5870.6|7
1636617730000|2021-11-11 08:02:10|5875.1|5869.1|5872.2|5866.2|5875.1|5869.1|5872.2|5866.2|7
1636617740000|2021-11-11 08:02:20|5872.7|5866.7|5872.1|5866.1|5872.7|5866.7|5871.7|5865.7|1
1636617750000|2021-11-11 08:02:30|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1636617760000|2021-11-11 08:02:40|||||||||1
1636617770000|2021-11-11 08:02:50|5869.7|5863.7|5867.7|5861.7|5869.7|5863.7|5867.7|5861.7|9
1636617780000|2021-11-11 08:03:00|5867.8|5861.8|5868.7|5862.7|5869.2|5863.2|5867.7|5861.7|5
1636617790000|2021-11-11 08:03:10|5868.8|5862.8|5868.7|5862.7|5869.2|5863.2|5868.7|5862.7|0
1636617800000|2021-11-11 08:03:20|5869.2|5863.2|5868.7|5862.7|5869.2|5863.2|5868.7|5862.7|0
1636617810000|2021-11-11 08:03:30|5868.6|5862.6|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|0
1636617820000|2021-11-11 08:03:40|5869.1|5863.1|5868.8|5862.8|5869.7|5863.7|5868.8|5862.8|1
1636617830000|2021-11-11 08:03:50|5869.3|5863.3|5868.8|5862.8|5869.3|5863.3|5868.8|5862.8|0
1636617840000|2021-11-11 08:04:00|5869.2|5863.2|5868.1|5862.1|5869.3|5863.3|5868.1|5862.1|5
1636617850000|2021-11-11 08:04:10|5867.7|5861.7|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1636617860000|2021-11-11 08:04:20|5868.7|5862.7|5869.3|5863.3|5869.3|5863.3|5868.6|5862.6|2
1636617890000|2021-11-11 08:04:50|5868.8|5862.8|5868.2|5862.2|5868.8|5862.8|5868.2|5862.2|1
1636617900000|2021-11-11 08:05:00|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.2|5862.2|0
1636617910000|2021-11-11 08:05:10|5868.8|5862.8|5868.3|5862.3|5868.8|5862.8|5868.3|5862.3|0
1636617920000|2021-11-11 08:05:20|5868.2|5862.2|5867.7|5861.7|5868.2|5862.2|5867.7|5861.7|0
1636617930000|2021-11-11 08:05:30|5867.8|5861.8|5868.2|5862.2|5868.2|5862.2|5867.8|5861.8|0
1636617940000|2021-11-11 08:05:40|5868.1|5862.1|5867.2|5861.2|5868.1|5862.1|5867.2|5861.2|4
1636617950000|2021-11-11 08:05:50|5866.7|5860.7|5866.6|5860.6|5866.7|5860.7|5866.6|5860.6|1
1636617960000|2021-11-11 08:06:00|5865.8|5859.8|5862.6|5856.6|5865.8|5859.8|5862.2|5856.2|32
1636617970000|2021-11-11 08:06:10|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|2
1636617980000|2021-11-11 08:06:20|5862.1|5856.1|5863.2|5857.2|5863.2|5857.2|5862.1|5856.1|3
1636617990000|2021-11-11 08:06:30|5863.7|5857.7|5862.6|5856.6|5863.7|5857.7|5862.6|5856.6|5
1636618000000|2021-11-11 08:06:40|5862.2|5856.2|5861.6|5855.6|5862.2|5856.2|5861.6|5855.6|0
1636618010000|2021-11-11 08:06:50|5862.1|5856.1|5862.2|5856.2|5863.2|5857.2|5862.1|5856.1|1
1636618020000|2021-11-11 08:07:00|5862.7|5856.7|5862.3|5856.3|5862.7|5856.7|5862.2|5856.2|0
1636618030000|2021-11-11 08:07:10|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1636618040000|2021-11-11 08:07:20|5861.7|5855.7|5862.7|5856.7|5863.2|5857.2|5861.7|5855.7|0
1636618050000|2021-11-11 08:07:30|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1636618070000|2021-11-11 08:07:50|5864.7|5858.7|5863.7|5857.7|5864.7|5858.7|5863.6|5857.6|1
1636618080000|2021-11-11 08:08:00|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1636618110000|2021-11-11 08:08:30|||||||||1
1636618120000|2021-11-11 08:08:40|5863.1|5857.1|5862.2|5856.2|5863.2|5857.2|5862.2|5856.2|1
1636618130000|2021-11-11 08:08:50|5862.6|5856.6|5864.2|5858.2|5864.2|5858.2|5862.6|5856.6|1
1636618140000|2021-11-11 08:09:00|5862.7|5856.7|5862.2|5856.2|5863.7|5857.7|5862.2|5856.2|5
1636618150000|2021-11-11 08:09:10|5862.7|5856.7|5861.7|5855.7|5862.7|5856.7|5861.7|5855.7|1
1636618160000|2021-11-11 08:09:20|5861.3|5855.3|5861.7|5855.7|5861.7|5855.7|5861.3|5855.3|0
1636618170000|2021-11-11 08:09:30|5861.8|5855.8|5861.7|5855.7|5862.2|5856.2|5861.7|5855.7|2
1636618180000|2021-11-11 08:09:40|||||||||1
1636618200000|2021-11-11 08:10:00|5861.6|5855.6|5861.7|5855.7|5861.7|5855.7|5861.2|5855.2|1
1636618210000|2021-11-11 08:10:10|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1636618220000|2021-11-11 08:10:20|5859.7|5853.7|5858.2|5852.2|5859.7|5853.7|5858.2|5852.2|3
1636618260000|2021-11-11 08:11:00|5858.1|5852.1|5857.5|5851.5|5858.1|5852.1|5857.2|5851.2|1
1636618270000|2021-11-11 08:11:10|5856.7|5850.7|5857.2|5851.2|5857.2|5851.2|5856.7|5850.7|4
1636618280000|2021-11-11 08:11:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636618290000|2021-11-11 08:11:30|5857.2|5851.2|5857.2|5851.2|5857.3|5851.3|5856.6|5850.6|4
1636618300000|2021-11-11 08:11:40|5856.7|5850.7|5857.2|5851.2|5857.2|5851.2|5856.7|5850.7|4
1636618310000|2021-11-11 08:11:50|5857.1|5851.1|5857.7|5851.7|5858.7|5852.7|5857.1|5851.1|1
1636618320000|2021-11-11 08:12:00|5857.6|5851.6|5857.1|5851.1|5857.6|5851.6|5856.1|5850.1|7
1636618330000|2021-11-11 08:12:10|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1636618340000|2021-11-11 08:12:20|5856.2|5850.2|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|1
1636618360000|2021-11-11 08:12:40|5856.6|5850.6|5857.7|5851.7|5857.7|5851.7|5856.6|5850.6|2
1636618370000|2021-11-11 08:12:50|5858.1|5852.1|5857.2|5851.2|5858.1|5852.1|5857.2|5851.2|2
1636618380000|2021-11-11 08:13:00|5857.1|5851.1|5857.2|5851.2|5857.2|5851.2|5857.1|5851.1|1
1636618390000|2021-11-11 08:13:10|5856.8|5850.8|5856.7|5850.7|5856.8|5850.8|5856.7|5850.7|0
1636618400000|2021-11-11 08:13:20|5857.2|5851.2|5855.7|5849.7|5857.2|5851.2|5855.7|5849.7|38
1636618430000|2021-11-11 08:13:50|5856.2|5850.2|5857.7|5851.7|5857.7|5851.7|5856.2|5850.2|5
1636618440000|2021-11-11 08:14:00|5857.1|5851.1|5856.7|5850.7|5857.1|5851.1|5856.7|5850.7|5
1636618460000|2021-11-11 08:14:20|5856.2|5850.2|5857.1|5851.1|5857.1|5851.1|5856.2|5850.2|2
1636618470000|2021-11-11 08:14:30|5856.7|5850.7|5856.7|5850.7|5857.2|5851.2|5856.7|5850.7|1
1636618490000|2021-11-11 08:14:50|5857.1|5851.1|5858.6|5852.6|5858.6|5852.6|5856.5|5850.5|3
1636618500000|2021-11-11 08:15:00|5858.3|5852.3|5857.2|5851.2|5858.3|5852.3|5857.2|5851.2|2
1636618520000|2021-11-11 08:15:20|5857.1|5851.1|5856.7|5850.7|5857.1|5851.1|5856.7|5850.7|0
1636618530000|2021-11-11 08:15:30|5857.2|5851.2|5856.7|5850.7|5857.2|5851.2|5856.7|5850.7|0
1636618550000|2021-11-11 08:15:50|5858.7|5852.7|5858.2|5852.2|5858.7|5852.7|5858.2|5852.2|7
1636618560000|2021-11-11 08:16:00|5858.1|5852.1|5857.7|5851.7|5858.1|5852.1|5857.5|5851.5|1
1636618570000|2021-11-11 08:16:10|5857.6|5851.6|5857.6|5851.6|5857.7|5851.7|5857.3|5851.3|0
1636618580000|2021-11-11 08:16:20|5857.2|5851.2|5857.6|5851.6|5858.2|5852.2|5857.2|5851.2|0
1636618590000|2021-11-11 08:16:30|5857.2|5851.2|5856.7|5850.7|5857.7|5851.7|5856.3|5850.3|1
1636618600000|2021-11-11 08:16:40|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1636618610000|2021-11-11 08:16:50|5858.1|5852.1|5858.7|5852.7|5858.7|5852.7|5856.9|5850.9|2
1636618620000|2021-11-11 08:17:00|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|0
1636618630000|2021-11-11 08:17:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636618640000|2021-11-11 08:17:20|5857.5|5851.5|5857.7|5851.7|5858.1|5852.1|5857.5|5851.5|2
1636618650000|2021-11-11 08:17:30|5859.2|5853.2|5860.2|5854.2|5860.2|5854.2|5858.7|5852.7|4
1636618680000|2021-11-11 08:18:00|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.6|5853.6|2
1636618690000|2021-11-11 08:18:10|5860.4|5854.4|5861.7|5855.7|5862.4|5856.4|5860.4|5854.4|4
1636618700000|2021-11-11 08:18:20|5862.1|5856.1|5862.1|5856.1|5862.2|5856.2|5862.1|5856.1|0
1636618710000|2021-11-11 08:18:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1636618720000|2021-11-11 08:18:40|5863.1|5857.1|5862.2|5856.2|5863.1|5857.1|5862.2|5856.2|1
1636618730000|2021-11-11 08:18:50|5862.1|5856.1|5862.2|5856.2|5862.2|5856.2|5862.1|5856.1|0
1636618740000|2021-11-11 08:19:00|5862.1|5856.1|5861.2|5855.2|5862.2|5856.2|5861.2|5855.2|5
1636618750000|2021-11-11 08:19:10|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1636618760000|2021-11-11 08:19:20|5861.1|5855.1|5861.6|5855.6|5861.6|5855.6|5861.1|5855.1|0
1636618780000|2021-11-11 08:19:40|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|2
1636618790000|2021-11-11 08:19:50|5863.1|5857.1|5862.6|5856.6|5863.1|5857.1|5862.6|5856.6|2
1636618800000|2021-11-11 08:20:00|5862.5|5856.5|5862.6|5856.6|5862.6|5856.6|5862.5|5856.5|1
1636618810000|2021-11-11 08:20:10|5861.7|5855.7|5862.6|5856.6|5862.6|5856.6|5861.6|5855.6|2
1636618820000|2021-11-11 08:20:20|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|1
1636618830000|2021-11-11 08:20:30|5863.1|5857.1|5862.6|5856.6|5863.1|5857.1|5862.6|5856.6|0
1636618850000|2021-11-11 08:20:50|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1636618870000|2021-11-11 08:21:10|5862.1|5856.1|5862.6|5856.6|5862.7|5856.7|5862.1|5856.1|1
1636618880000|2021-11-11 08:21:20|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1636618890000|2021-11-11 08:21:30|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.6|5856.6|0
1636618900000|2021-11-11 08:21:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|1
1636618940000|2021-11-11 08:22:20|5863.1|5857.1|5862.7|5856.7|5863.1|5857.1|5862.7|5856.7|0
1636618970000|2021-11-11 08:22:50|5862.6|5856.6|5863.2|5857.2|5863.2|5857.2|5862.6|5856.6|3
1636618980000|2021-11-11 08:23:00|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|1
1636619010000|2021-11-11 08:23:30|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|2
1636619020000|2021-11-11 08:23:40|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|1
1636619030000|2021-11-11 08:23:50|5864.8|5858.8|5867.2|5861.2|5867.2|5861.2|5864.8|5858.8|3
1636619040000|2021-11-11 08:24:00|5866.7|5860.7|5865.7|5859.7|5866.7|5860.7|5865.7|5859.7|5
1636619050000|2021-11-11 08:24:10|5865.8|5859.8|5866.7|5860.7|5866.7|5860.7|5865.8|5859.8|0
1636619070000|2021-11-11 08:24:30|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1636619130000|2021-11-11 08:25:30|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5866.7|5860.7|0
1636619140000|2021-11-11 08:25:40|5867.1|5861.1|5866.7|5860.7|5867.1|5861.1|5866.7|5860.7|0
1636619170000|2021-11-11 08:26:10|5866.3|5860.3|5865.2|5859.2|5866.3|5860.3|5864.7|5858.7|1
1636619180000|2021-11-11 08:26:20|5865.1|5859.1|5865.2|5859.2|5865.7|5859.7|5863.9|5857.9|3
1636619200000|2021-11-11 08:26:40|5865.1|5859.1|5864.7|5858.7|5865.1|5859.1|5864.2|5858.2|0
1636619210000|2021-11-11 08:26:50|5864.2|5858.2|5864.7|5858.7|5865.2|5859.2|5864.1|5858.1|1
1636619220000|2021-11-11 08:27:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5
1636619240000|2021-11-11 08:27:20|5864.1|5858.1|5863.7|5857.7|5864.1|5858.1|5863.7|5857.7|2
1636619250000|2021-11-11 08:27:30|5863.8|5857.8|5864.2|5858.2|5864.7|5858.7|5863.8|5857.8|6
1636619260000|2021-11-11 08:27:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1636619270000|2021-11-11 08:27:50|5864.2|5858.2|5864.2|5858.2|5864.7|5858.7|5864.2|5858.2|0
1636619300000|2021-11-11 08:28:20|5864.7|5858.7|5866.2|5860.2|5866.2|5860.2|5864.7|5858.7|2
1636619310000|2021-11-11 08:28:30|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1636619340000|2021-11-11 08:29:00|5865.3|5859.3|5866.7|5860.7|5866.7|5860.7|5865.3|5859.3|5
1636619360000|2021-11-11 08:29:20|5867.1|5861.1|5866.8|5860.8|5867.1|5861.1|5866.8|5860.8|39
1636619390000|2021-11-11 08:29:50|5866.7|5860.7|5867.3|5861.3|5868.3|5862.3|5866.3|5860.3|2
1636619400000|2021-11-11 08:30:00|5867.5|5861.5|5868.3|5862.3|5868.8|5862.8|5867.5|5861.5|1
1636619410000|2021-11-11 08:30:10|5867.9|5861.9|5868.3|5862.3|5868.3|5862.3|5867.9|5861.9|0
1636619420000|2021-11-11 08:30:20|5868.8|5862.8|5868.3|5862.3|5868.8|5862.8|5868.3|5862.3|1
1636619460000|2021-11-11 08:31:00|5868.4|5862.4|5868.8|5862.8|5868.8|5862.8|5868.4|5862.4|0
1636619480000|2021-11-11 08:31:20|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|3
1636619490000|2021-11-11 08:31:30|5869.9|5863.9|5869.3|5863.3|5870.3|5864.3|5869.3|5863.3|1
1636619500000|2021-11-11 08:31:40|5868.4|5862.4|5867.2|5861.2|5868.4|5862.4|5867.2|5861.2|1
1636619520000|2021-11-11 08:32:00|5866.7|5860.7|5866.7|5860.7|5867.2|5861.2|5866.7|5860.7|0
1636619550000|2021-11-11 08:32:30|5866.6|5860.6|5863.5|5857.5|5866.6|5860.6|5863.5|5857.5|3
1636619560000|2021-11-11 08:32:40|5862.7|5856.7|5858.2|5852.2|5862.7|5856.7|5858.2|5852.2|5
1636619570000|2021-11-11 08:32:50|5858.1|5852.1|5857.2|5851.2|5858.1|5852.1|5857.1|5851.1|1
1636619580000|2021-11-11 08:33:00|5857.6|5851.6|5857.7|5851.7|5857.7|5851.7|5856.7|5850.7|2
1636619590000|2021-11-11 08:33:10|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1636619610000|2021-11-11 08:33:30|5858|5852|5857.2|5851.2|5858|5852|5856.7|5850.7|17
1636619620000|2021-11-11 08:33:40|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|0
1636619640000|2021-11-11 08:34:00|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|5
1636619650000|2021-11-11 08:34:10|5854.4|5848.4|5853.2|5847.2|5854.4|5848.4|5853.2|5847.2|5
1636619660000|2021-11-11 08:34:20|5852.6|5846.6|5852.2|5846.2|5852.6|5846.6|5852.2|5846.2|2
1636619670000|2021-11-11 08:34:30|5850.6|5844.6|5850.2|5844.2|5850.6|5844.6|5850.2|5844.2|7
1636619680000|2021-11-11 08:34:40|5849.6|5843.6|5849.6|5843.6|5849.7|5843.7|5849.6|5843.6|1
1636619690000|2021-11-11 08:34:50|5849.5|5843.5|5850.2|5844.2|5850.2|5844.2|5849.5|5843.5|5
1636619700000|2021-11-11 08:35:00|||||||||2
1636619720000|2021-11-11 08:35:20|5850.3|5844.3|5849.7|5843.7|5850.3|5844.3|5849.7|5843.7|4
1636619740000|2021-11-11 08:35:40|5849.6|5843.6|5849.8|5843.8|5850.3|5844.3|5849.3|5843.3|5
1636619750000|2021-11-11 08:35:50|5849.7|5843.7|5850.3|5844.3|5850.3|5844.3|5849.7|5843.7|2
1636619760000|2021-11-11 08:36:00|||||||||2
1636619780000|2021-11-11 08:36:20|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|3
1636619790000|2021-11-11 08:36:30|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.7|5843.7|1
1636619800000|2021-11-11 08:36:40|5849.7|5843.7|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|1
1636619810000|2021-11-11 08:36:50|5848.7|5842.7|5848.3|5842.3|5848.7|5842.7|5848.3|5842.3|7
1636619820000|2021-11-11 08:37:00|||||||||5
1636619830000|2021-11-11 08:37:10|||||||||5
1636619840000|2021-11-11 08:37:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|82
1636619850000|2021-11-11 08:37:30|5846.2|5840.2|5846.6|5840.6|5846.6|5840.6|5846.2|5840.2|2
1636619860000|2021-11-11 08:37:40|||||||||1
1636619870000|2021-11-11 08:37:50|5840.6|5834.6|5840.2|5834.2|5840.7|5834.7|5838.7|5832.7|76
1636619880000|2021-11-11 08:38:00|5840.7|5834.7|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|2
1636619890000|2021-11-11 08:38:10|5841.1|5835.1|5841.2|5835.2|5841.2|5835.2|5840.7|5834.7|2
1636619900000|2021-11-11 08:38:20|5841.3|5835.3|5842.2|5836.2|5842.2|5836.2|5841.3|5835.3|0
1636619910000|2021-11-11 08:38:30|5844.7|5838.7|5844.2|5838.2|5846.2|5840.2|5844.2|5838.2|8
1636619920000|2021-11-11 08:38:40|5844.7|5838.7|5846.2|5840.2|5846.7|5840.7|5844.3|5838.3|1
1636619930000|2021-11-11 08:38:50|5846.7|5840.7|5847.3|5841.3|5847.7|5841.7|5846.7|5840.7|8
1636619940000|2021-11-11 08:39:00|5847.7|5841.7|5844.8|5838.8|5848.2|5842.2|5844.8|5838.8|6
1636619960000|2021-11-11 08:39:20|5844.7|5838.7|5844.8|5838.8|5844.8|5838.8|5844.7|5838.7|1
1636619970000|2021-11-11 08:39:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|1
1636619980000|2021-11-11 08:39:40|||||||||2
1636619990000|2021-11-11 08:39:50|||||||||1
1636620000000|2021-11-11 08:40:00|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|14
1636620010000|2021-11-11 08:40:10|5845.3|5839.3|5844.4|5838.4|5845.4|5839.4|5844.4|5838.4|25
1636620020000|2021-11-11 08:40:20|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1636620040000|2021-11-11 08:40:40|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.3|5838.3|1
1636620080000|2021-11-11 08:41:20|5844.6|5838.6|5847.3|5841.3|5847.3|5841.3|5844.6|5838.6|3
1636620090000|2021-11-11 08:41:30|||||||||2
1636620100000|2021-11-11 08:41:40|||||||||11
1636620110000|2021-11-11 08:41:50|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1636620120000|2021-11-11 08:42:00|5846.9|5840.9|5847.3|5841.3|5847.3|5841.3|5846.9|5840.9|1
1636620130000|2021-11-11 08:42:10|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1636620150000|2021-11-11 08:42:30|5851.4|5845.4|5851.3|5845.3|5851.4|5845.4|5851.3|5845.3|2
1636620180000|2021-11-11 08:43:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|2
1636620190000|2021-11-11 08:43:10|||||||||1
1636620220000|2021-11-11 08:43:40|5853.8|5847.8|5851.8|5845.8|5853.8|5847.8|5851.8|5845.8|4
1636620230000|2021-11-11 08:43:50|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|1
1636620240000|2021-11-11 08:44:00|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.3|5843.3|6
1636620250000|2021-11-11 08:44:10|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1636620270000|2021-11-11 08:44:30|5850.9|5844.9|5851.3|5845.3|5851.3|5845.3|5850.9|5844.9|0
1636620290000|2021-11-11 08:44:50|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5851.3|5845.3|1
1636620300000|2021-11-11 08:45:00|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5851.3|5845.3|1
1636620310000|2021-11-11 08:45:10|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|1
1636620350000|2021-11-11 08:45:50|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|1
1636620390000|2021-11-11 08:46:30|||||||||1
1636620400000|2021-11-11 08:46:40|5850.8|5844.8|5851.8|5845.8|5851.8|5845.8|5850.8|5844.8|5
1636620410000|2021-11-11 08:46:50|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|1
1636620420000|2021-11-11 08:47:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1636620430000|2021-11-11 08:47:10|5851.3|5845.3|5851.8|5845.8|5851.8|5845.8|5850.9|5844.9|0
1636620460000|2021-11-11 08:47:40|5853.3|5847.3|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|1
1636620470000|2021-11-11 08:47:50|5853.9|5847.9|5855.6|5849.6|5855.9|5849.9|5853.9|5847.9|4
1636620480000|2021-11-11 08:48:00|5855.5|5849.5|5856.5|5850.5|5856.5|5850.5|5855|5849|0
1636620510000|2021-11-11 08:48:30|5856.4|5850.4|5855.4|5849.4|5856.4|5850.4|5855.4|5849.4|2
1636620520000|2021-11-11 08:48:40|5854.8|5848.8|5853|5847|5854.8|5848.8|5853|5847|0
1636620530000|2021-11-11 08:48:50|5853.8|5847.8|5854|5848|5854|5848|5853.8|5847.8|0
1636620540000|2021-11-11 08:49:00|5854.1|5848.1|5852.5|5846.5|5854.5|5848.5|5852.5|5846.5|5
1636620570000|2021-11-11 08:49:30|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|3
1636620580000|2021-11-11 08:49:40|5853.3|5847.3|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|0
1636620610000|2021-11-11 08:50:10|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1636620650000|2021-11-11 08:50:50|5854.1|5848.1|5854|5848|5854.1|5848.1|5854|5848|1
1636620690000|2021-11-11 08:51:30|5853.9|5847.9|5854.4|5848.4|5854.4|5848.4|5853.9|5847.9|1
1636620710000|2021-11-11 08:51:50|5854.9|5848.9|5854|5848|5854.9|5848.9|5854|5848|0
1636620720000|2021-11-11 08:52:00|5854.1|5848.1|5854.4|5848.4|5854.8|5848.8|5854.1|5848.1|0
1636620730000|2021-11-11 08:52:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1636620740000|2021-11-11 08:52:20|5854.4|5848.4|5854|5848|5854.4|5848.4|5854|5848|0
1636620750000|2021-11-11 08:52:30|5854.4|5848.4|5854.5|5848.5|5854.5|5848.5|5853.9|5847.9|0
1636620760000|2021-11-11 08:52:40|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854.3|5848.3|0
1636620770000|2021-11-11 08:52:50|5854.4|5848.4|5854.3|5848.3|5854.4|5848.4|5854.3|5848.3|0
1636620780000|2021-11-11 08:53:00|5854.4|5848.4|5854.4|5848.4|5854.8|5848.8|5854.4|5848.4|0
1636620790000|2021-11-11 08:53:10|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5854.3|5848.3|0
1636620800000|2021-11-11 08:53:20|5853.8|5847.8|5854.9|5848.9|5854.9|5848.9|5853.8|5847.8|0
1636620810000|2021-11-11 08:53:30|5854.4|5848.4|5853.8|5847.8|5854.4|5848.4|5853.8|5847.8|0
1636620820000|2021-11-11 08:53:40|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1636620830000|2021-11-11 08:53:50|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1636620840000|2021-11-11 08:54:00|5854|5848|5852.9|5846.9|5854.3|5848.3|5852.9|5846.9|5
1636620850000|2021-11-11 08:54:10|5852.4|5846.4|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|0
1636620860000|2021-11-11 08:54:20|5853.3|5847.3|5853.8|5847.8|5853.8|5847.8|5852.8|5846.8|1
1636620870000|2021-11-11 08:54:30|5854.8|5848.8|5854.4|5848.4|5854.8|5848.8|5854.1|5848.1|8
1636620890000|2021-11-11 08:54:50|5854.7|5848.7|5855.5|5849.5|5855.5|5849.5|5854.7|5848.7|4
1636620900000|2021-11-11 08:55:00|5855.9|5849.9|5856|5850|5856|5850|5855.9|5849.9|2
1636620910000|2021-11-11 08:55:10|5856.1|5850.1|5856.9|5850.9|5856.9|5850.9|5856.1|5850.1|0
1636620950000|2021-11-11 08:55:50|5857.3|5851.3|5857.5|5851.5|5857.5|5851.5|5857.3|5851.3|0
1636620970000|2021-11-11 08:56:10|5857|5851|5857.5|5851.5|5857.5|5851.5|5857|5851|0
1636621010000|2021-11-11 08:56:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|1
1636621020000|2021-11-11 08:57:00|5857.5|5851.5|5856.6|5850.6|5857.5|5851.5|5856.4|5850.4|4
1636621030000|2021-11-11 08:57:10|5857|5851|5857|5851|5857|5851|5857|5851|0
1636621060000|2021-11-11 08:57:40|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1636621080000|2021-11-11 08:58:00|5858.5|5852.5|5857.8|5851.8|5858.9|5852.9|5857.8|5851.8|2
1636621100000|2021-11-11 08:58:20|5857.3|5851.3|5859.5|5853.5|5859.5|5853.5|5856.8|5850.8|3
1636621110000|2021-11-11 08:58:30|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636621120000|2021-11-11 08:58:40|5859.8|5853.8|5859.9|5853.9|5859.9|5853.9|5859.8|5853.8|0
1636621130000|2021-11-11 08:58:50|5859.8|5853.8|5859.9|5853.9|5859.9|5853.9|5859.8|5853.8|0
1636621140000|2021-11-11 08:59:00|5859.5|5853.5|5859.4|5853.4|5859.8|5853.8|5859.3|5853.3|6
1636621180000|2021-11-11 08:59:40|5859.3|5853.3|5859.4|5853.4|5859.4|5853.4|5859.3|5853.3|0
1636621190000|2021-11-11 08:59:50|5858.9|5852.9|5858.8|5852.8|5859.3|5853.3|5858.4|5852.4|1
1636621200000|2021-11-11 09:00:00|5858.4|5852.4|5858.8|5852.8|5858.8|5852.8|5858.3|5852.3|1
1636621210000|2021-11-11 09:00:10|5859.3|5853.3|5858.8|5852.8|5859.3|5853.3|5858.8|5852.8|0
1636621220000|2021-11-11 09:00:20|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636621240000|2021-11-11 09:00:40|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1636621270000|2021-11-11 09:01:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636621320000|2021-11-11 09:02:00|5856.9|5850.9|5856.3|5850.3|5856.9|5850.9|5856.3|5850.3|0
1636621340000|2021-11-11 09:02:20|5856.4|5850.4|5856.8|5850.8|5856.8|5850.8|5856.4|5850.4|0
1636621380000|2021-11-11 09:03:00|5857|5851|5857.4|5851.4|5857.4|5851.4|5857|5851|2
1636621390000|2021-11-11 09:03:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636621410000|2021-11-11 09:03:30|5856.9|5850.9|5857.4|5851.4|5857.4|5851.4|5856.9|5850.9|0
1636621420000|2021-11-11 09:03:40|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1636621430000|2021-11-11 09:03:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636621440000|2021-11-11 09:04:00|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5
1636621460000|2021-11-11 09:04:20|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636621470000|2021-11-11 09:04:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1636621490000|2021-11-11 09:04:50|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5856.3|5850.3|63
1636621500000|2021-11-11 09:05:00|5857.8|5851.8|5857.9|5851.9|5857.9|5851.9|5857.8|5851.8|1
1636621510000|2021-11-11 09:05:10|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636621520000|2021-11-11 09:05:20|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1636621530000|2021-11-11 09:05:30|5858|5852|5857.9|5851.9|5858|5852|5857.9|5851.9|0
1636621540000|2021-11-11 09:05:40|5858.3|5852.3|5863.3|5857.3|5863.8|5857.8|5858.3|5852.3|3
1636621550000|2021-11-11 09:05:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|1
1636621560000|2021-11-11 09:06:00|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|1
1636621610000|2021-11-11 09:06:50|5865.3|5859.3|5866.3|5860.3|5866.3|5860.3|5865.3|5859.3|2
1636621620000|2021-11-11 09:07:00|5865.8|5859.8|5866.3|5860.3|5866.8|5860.8|5865.8|5859.8|3
1636621640000|2021-11-11 09:07:20|5868.8|5862.8|5871.8|5865.8|5871.9|5865.9|5866.8|5860.8|11
1636621650000|2021-11-11 09:07:30|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|0
1636621660000|2021-11-11 09:07:40|5871.4|5865.4|5871.5|5865.5|5871.5|5865.5|5871.4|5865.4|1
1636621670000|2021-11-11 09:07:50|5871.4|5865.4|5871.3|5865.3|5871.4|5865.4|5871.3|5865.3|0
1636621680000|2021-11-11 09:08:00|5871.2|5865.2|5870.3|5864.3|5871.2|5865.2|5870.3|5864.3|0
1636621690000|2021-11-11 09:08:10|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|8
1636621710000|2021-11-11 09:08:30|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|3
1636621720000|2021-11-11 09:08:40|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|1
1636621740000|2021-11-11 09:09:00|5870.9|5864.9|5871.4|5865.4|5871.4|5865.4|5870.9|5864.9|6
1636621750000|2021-11-11 09:09:10|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|0
1636621780000|2021-11-11 09:09:40|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.4|5864.4|12
1636621800000|2021-11-11 09:10:00|5872.4|5866.4|5871.9|5865.9|5872.4|5866.4|5871.9|5865.9|12
1636621810000|2021-11-11 09:10:10|||||||||1
1636621820000|2021-11-11 09:10:20|5871.4|5865.4|5871.9|5865.9|5871.9|5865.9|5871.4|5865.4|2
1636621830000|2021-11-11 09:10:30|5871.1|5865.1|5870.8|5864.8|5871.1|5865.1|5870.8|5864.8|1
1636621860000|2021-11-11 09:11:00|5871.2|5865.2|5872.4|5866.4|5872.4|5866.4|5871.2|5865.2|3
1636621870000|2021-11-11 09:11:10|5872.3|5866.3|5871.4|5865.4|5872.3|5866.3|5871.4|5865.4|0
1636621880000|2021-11-11 09:11:20|5871.2|5865.2|5870.8|5864.8|5871.2|5865.2|5870.8|5864.8|1
1636621910000|2021-11-11 09:11:50|||||||||2
1636621920000|2021-11-11 09:12:00|5870.7|5864.7|5870.8|5864.8|5870.8|5864.8|5870.7|5864.7|21
1636621930000|2021-11-11 09:12:10|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|1
1636621960000|2021-11-11 09:12:40|5872.3|5866.3|5874.2|5868.2|5874.7|5868.7|5872.3|5866.3|1
1636621970000|2021-11-11 09:12:50|5874.3|5868.3|5875.3|5869.3|5875.3|5869.3|5874.3|5868.3|4
1636621980000|2021-11-11 09:13:00|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1636621990000|2021-11-11 09:13:10|||||||||1
1636622030000|2021-11-11 09:13:50|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1636622040000|2021-11-11 09:14:00|5874.3|5868.3|5872.3|5866.3|5874.3|5868.3|5871.8|5865.8|8
1636622050000|2021-11-11 09:14:10|5872.2|5866.2|5871.8|5865.8|5872.2|5866.2|5871.8|5865.8|0
1636622070000|2021-11-11 09:14:30|5872.2|5866.2|5874.4|5868.4|5875.3|5869.3|5872.2|5866.2|10
1636622100000|2021-11-11 09:15:00|5874.9|5868.9|5874.3|5868.3|5874.9|5868.9|5874.3|5868.3|0
1636622130000|2021-11-11 09:15:30|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|11
1636622150000|2021-11-11 09:15:50|5871.5|5865.5|5873.8|5867.8|5873.8|5867.8|5871.5|5865.5|14
1636622160000|2021-11-11 09:16:00|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|13
1636622170000|2021-11-11 09:16:10|5871.2|5865.2|5870.3|5864.3|5871.2|5865.2|5869.8|5863.8|1
1636622190000|2021-11-11 09:16:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1636622220000|2021-11-11 09:17:00|5867.8|5861.8|5867.3|5861.3|5868.3|5862.3|5865.8|5859.8|4
1636622230000|2021-11-11 09:17:10|5867.2|5861.2|5866.7|5860.7|5867.2|5861.2|5866.7|5860.7|0
1636622250000|2021-11-11 09:17:30|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|0
1636622270000|2021-11-11 09:17:50|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|2
1636622280000|2021-11-11 09:18:00|5867.3|5861.3|5869.4|5863.4|5869.4|5863.4|5867.3|5861.3|1
1636622290000|2021-11-11 09:18:10|5869|5863|5867.8|5861.8|5869|5863|5867.3|5861.3|0
1636622300000|2021-11-11 09:18:20|5869.2|5863.2|5868.8|5862.8|5869.2|5863.2|5868.8|5862.8|0
1636622310000|2021-11-11 09:18:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1636622330000|2021-11-11 09:18:50|5868.8|5862.8|5870.3|5864.3|5870.3|5864.3|5868.8|5862.8|0
1636622340000|2021-11-11 09:19:00|5869.9|5863.9|5869.8|5863.8|5870.8|5864.8|5869.8|5863.8|5
1636622350000|2021-11-11 09:19:10|5870.7|5864.7|5870.8|5864.8|5870.8|5864.8|5870.7|5864.7|0
1636622370000|2021-11-11 09:19:30|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|0
1636622380000|2021-11-11 09:19:40|5871.8|5865.8|5871.8|5865.8|5872.8|5866.8|5871.8|5865.8|2
1636622390000|2021-11-11 09:19:50|5871.9|5865.9|5872.8|5866.8|5872.8|5866.8|5871.9|5865.9|15
1636622400000|2021-11-11 09:20:00|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|13
1636622410000|2021-11-11 09:20:10|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1636622440000|2021-11-11 09:20:40|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|0
1636622450000|2021-11-11 09:20:50|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|4
1636622460000|2021-11-11 09:21:00|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|12
1636622480000|2021-11-11 09:21:20|5875.4|5869.4|5882|5876|5883|5877|5875.4|5869.4|2
1636622490000|2021-11-11 09:21:30|5882.1|5876.1|5883.5|5877.5|5884|5878|5882.1|5876.1|0
1636622500000|2021-11-11 09:21:40|5883.6|5877.6|5886.5|5880.5|5886.5|5880.5|5883.5|5877.5|1
1636622510000|2021-11-11 09:21:50|5887|5881|5887|5881|5888.5|5882.5|5886.5|5880.5|6
1636622520000|2021-11-11 09:22:00|5887.6|5881.6|5886|5880|5888|5882|5886|5880|7
1636622530000|2021-11-11 09:22:10|5886.5|5880.5|5887.5|5881.5|5887.9|5881.9|5886.5|5880.5|1
1636622540000|2021-11-11 09:22:20|5887.4|5881.4|5887.9|5881.9|5888|5882|5887.4|5881.4|0
1636622550000|2021-11-11 09:22:30|5887.5|5881.5|5885|5879|5887.6|5881.6|5884.5|5878.5|3
1636622560000|2021-11-11 09:22:40|5884|5878|5884|5878|5885|5879|5884|5878|0
1636622570000|2021-11-11 09:22:50|5885|5879|5885|5879|5885|5879|5885|5879|0
1636622580000|2021-11-11 09:23:00|5884.5|5878.5|5885|5879|5885|5879|5884|5878|0
1636622590000|2021-11-11 09:23:10|5884|5878|5883|5877|5884.5|5878.5|5882.6|5876.6|0
1636622600000|2021-11-11 09:23:20|5883.5|5877.5|5884|5878|5884.5|5878.5|5883|5877|0
1636622610000|2021-11-11 09:23:30|5883.5|5877.5|5882|5876|5883.5|5877.5|5882|5876|0
1636622620000|2021-11-11 09:23:40|5881.9|5875.9|5882|5876|5882|5876|5881.6|5875.6|0
1636622630000|2021-11-11 09:23:50|5881.9|5875.9|5882|5876|5882|5876|5881.9|5875.9|0
1636622640000|2021-11-11 09:24:00|5879.4|5873.4|5880.5|5874.5|5880.5|5874.5|5879.4|5873.4|3
1636622650000|2021-11-11 09:24:10|5880.6|5874.6|5881|5875|5881|5875|5880.6|5874.6|0
1636622660000|2021-11-11 09:24:20|5880|5874|5880|5874|5880|5874|5880|5874|0
1636622670000|2021-11-11 09:24:30|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5879.5|5873.5|0
1636622680000|2021-11-11 09:24:40|5880|5874|5879|5873|5880|5874|5879|5873|1
1636622690000|2021-11-11 09:24:50|5879.4|5873.4|5880|5874|5880|5874|5879.4|5873.4|0
1636622700000|2021-11-11 09:25:00|5879.5|5873.5|5880|5874|5880|5874|5879.5|5873.5|0
1636622730000|2021-11-11 09:25:30|5879.6|5873.6|5879|5873|5879.6|5873.6|5878.5|5872.5|0
1636622760000|2021-11-11 09:26:00|5878.5|5872.5|5878.4|5872.4|5878.5|5872.5|5878.4|5872.4|0
1636622780000|2021-11-11 09:26:20|5878|5872|5877.9|5871.9|5878|5872|5877.9|5871.9|0
1636622790000|2021-11-11 09:26:30|5876.7|5870.7|5877|5871|5877.5|5871.5|5875.5|5869.5|0
1636622800000|2021-11-11 09:26:40|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|0
1636622810000|2021-11-11 09:26:50|5877.1|5871.1|5877.4|5871.4|5877.4|5871.4|5877.1|5871.1|0
1636622820000|2021-11-11 09:27:00|5877|5871|5878|5872|5878|5872|5875.9|5869.9|9
1636622840000|2021-11-11 09:27:20|5879.1|5873.1|5881|5875|5881|5875|5879.1|5873.1|0
1636622850000|2021-11-11 09:27:30|5880.9|5874.9|5880|5874|5880.9|5874.9|5879.9|5873.9|0
1636622860000|2021-11-11 09:27:40|5880.1|5874.1|5881|5875|5881|5875|5880.1|5874.1|0
1636622870000|2021-11-11 09:27:50|5881.1|5875.1|5880.9|5874.9|5881.5|5875.5|5880.2|5874.2|0
1636622880000|2021-11-11 09:28:00|5880|5874|5881|5875|5881|5875|5880|5874|1
1636622890000|2021-11-11 09:28:10|5880|5874|5880|5874|5880|5874|5880|5874|0
1636622910000|2021-11-11 09:28:30|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1636622940000|2021-11-11 09:29:00|5879.4|5873.4|5875|5869|5879.4|5873.4|5875|5869|6
1636622950000|2021-11-11 09:29:10|5875.9|5869.9|5876.5|5870.5|5876.5|5870.5|5875.9|5869.9|0
1636622970000|2021-11-11 09:29:30|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|1
1636622980000|2021-11-11 09:29:40|5877|5871|5877|5871|5877|5871|5877|5871|0
1636623000000|2021-11-11 09:30:00|5878.5|5872.5|5877|5871|5878.5|5872.5|5877|5871|0
1636623020000|2021-11-11 09:30:20|5877.4|5871.4|5878.5|5872.5|5879|5873|5877.4|5871.4|1
1636623030000|2021-11-11 09:30:30|5878.4|5872.4|5877.6|5871.6|5878.4|5872.4|5877.6|5871.6|0
1636623040000|2021-11-11 09:30:40|5878|5872|5878|5872|5878|5872|5878|5872|0
1636623060000|2021-11-11 09:31:00|5879|5873|5880.4|5874.4|5881.6|5875.6|5879|5873|0
1636623080000|2021-11-11 09:31:20|5880.9|5874.9|5880.8|5874.8|5881|5875|5880.8|5874.8|0
1636623090000|2021-11-11 09:31:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1636623100000|2021-11-11 09:31:40|5880.9|5874.9|5880.5|5874.5|5880.9|5874.9|5880.5|5874.5|0
1636623110000|2021-11-11 09:31:50|5880.8|5874.8|5880.4|5874.4|5880.8|5874.8|5880.4|5874.4|0
1636623140000|2021-11-11 09:32:20|5878.6|5872.6|5879.9|5873.9|5879.9|5873.9|5878.6|5872.6|0
1636623150000|2021-11-11 09:32:30|5879.1|5873.1|5878.5|5872.5|5879.1|5873.1|5878.5|5872.5|0
1636623160000|2021-11-11 09:32:40|5878.4|5872.4|5880|5874|5880|5874|5878|5872|1
1636623170000|2021-11-11 09:32:50|5881|5875|5879.6|5873.6|5881|5875|5879.6|5873.6|0
1636623180000|2021-11-11 09:33:00|5880|5874|5879.5|5873.5|5880|5874|5879.5|5873.5|0
1636623190000|2021-11-11 09:33:10|5879.4|5873.4|5879|5873|5879.4|5873.4|5879|5873|0
1636623200000|2021-11-11 09:33:20|5878|5872|5879.1|5873.1|5879.1|5873.1|5878|5872|1
1636623230000|2021-11-11 09:33:50|5879.2|5873.2|5879.6|5873.6|5879.6|5873.6|5879.1|5873.1|1
1636623240000|2021-11-11 09:34:00|5879.5|5873.5|5879|5873|5879.5|5873.5|5879|5873|1
1636623250000|2021-11-11 09:34:10|5879.1|5873.1|5879.6|5873.6|5879.6|5873.6|5879.1|5873.1|1
1636623260000|2021-11-11 09:34:20|5879.4|5873.4|5879|5873|5879.4|5873.4|5879|5873|0
1636623270000|2021-11-11 09:34:30|5880.6|5874.6|5881|5875|5881|5875|5880.6|5874.6|1
1636623280000|2021-11-11 09:34:40|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|0
1636623310000|2021-11-11 09:35:10|5879.7|5873.7|5877.9|5871.9|5879.7|5873.7|5877.5|5871.5|4
1636623320000|2021-11-11 09:35:20|5878|5872|5877.8|5871.8|5879|5873|5877.5|5871.5|2
1636623330000|2021-11-11 09:35:30|5876.9|5870.9|5875.7|5869.7|5877.8|5871.8|5875.7|5869.7|0
1636623340000|2021-11-11 09:35:40|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5874.7|5868.7|0
1636623350000|2021-11-11 09:35:50|5876.8|5870.8|5881.5|5875.5|5882.3|5876.3|5876.8|5870.8|6
1636623360000|2021-11-11 09:36:00|5881|5875|5881|5875|5881|5875|5881|5875|0
1636623370000|2021-11-11 09:36:10|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|0
1636623380000|2021-11-11 09:36:20|5879.6|5873.6|5880.5|5874.5|5880.5|5874.5|5879.4|5873.4|2
1636623390000|2021-11-11 09:36:30|5880.1|5874.1|5878.5|5872.5|5880.1|5874.1|5878.5|5872.5|0
1636623400000|2021-11-11 09:36:40|5877.4|5871.4|5878|5872|5878|5872|5877.1|5871.1|0
1636623410000|2021-11-11 09:36:50|5877.9|5871.9|5878|5872|5878|5872|5877.2|5871.2|0
1636623430000|2021-11-11 09:37:10|5877.9|5871.9|5878|5872|5878|5872|5877|5871|0
1636623440000|2021-11-11 09:37:20|5878.4|5872.4|5877|5871|5878.5|5872.5|5877|5871|1
1636623470000|2021-11-11 09:37:50|5878|5872|5877|5871|5878|5872|5877|5871|2
1636623490000|2021-11-11 09:38:10|5877.5|5871.5|5877.4|5871.4|5877.5|5871.5|5877.4|5871.4|0
1636623500000|2021-11-11 09:38:20|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1636623510000|2021-11-11 09:38:30|5877|5871|5877|5871|5877|5871|5877|5871|0
1636623540000|2021-11-11 09:39:00|5876.6|5870.6|5875|5869|5876.6|5870.6|5875|5869|3
1636623560000|2021-11-11 09:39:20|5875.1|5869.1|5875.5|5869.5|5875.5|5869.5|5875.1|5869.1|0
1636623570000|2021-11-11 09:39:30|5876|5870|5877|5871|5877.1|5871.1|5876|5870|1
1636623630000|2021-11-11 09:40:30|5875.7|5869.7|5874.5|5868.5|5875.7|5869.7|5874.5|5868.5|1
1636623650000|2021-11-11 09:40:50|5874.4|5868.4|5874|5868|5874.4|5868.4|5873.5|5867.5|0
1636623660000|2021-11-11 09:41:00|5873.9|5867.9|5873|5867|5873.9|5867.9|5873|5867|0
1636623670000|2021-11-11 09:41:10|5873.1|5867.1|5873.5|5867.5|5873.5|5867.5|5873.1|5867.1|0
1636623680000|2021-11-11 09:41:20|5874|5868|5875.9|5869.9|5876|5870|5874|5868|2
1636623690000|2021-11-11 09:41:30|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|0
1636623700000|2021-11-11 09:41:40|5875.4|5869.4|5874.3|5868.3|5875.4|5869.4|5873.8|5867.8|2
1636623710000|2021-11-11 09:41:50|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|0
1636623720000|2021-11-11 09:42:00|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|1
1636623730000|2021-11-11 09:42:10|5875|5869|5874|5868|5875|5869|5874|5868|0
1636623750000|2021-11-11 09:42:30|5874.1|5868.1|5875|5869|5875|5869|5874.1|5868.1|0
1636623760000|2021-11-11 09:42:40|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|1
1636623780000|2021-11-11 09:43:00|5875|5869|5875.7|5869.7|5875.8|5869.8|5875|5869|4
1636623790000|2021-11-11 09:43:10|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5874.9|5868.9|0
1636623840000|2021-11-11 09:44:00|5874.7|5868.7|5873.8|5867.8|5874.7|5868.7|5873.3|5867.3|6
1636623850000|2021-11-11 09:44:10|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|1
1636623870000|2021-11-11 09:44:30|5873.4|5867.4|5874.8|5868.8|5874.8|5868.8|5873.4|5867.4|1
1636623890000|2021-11-11 09:44:50|5874.7|5868.7|5874.3|5868.3|5874.7|5868.7|5874.3|5868.3|0
1636623900000|2021-11-11 09:45:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|2
1636623910000|2021-11-11 09:45:10|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.7|5867.7|0
1636623920000|2021-11-11 09:45:20|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|0
1636623940000|2021-11-11 09:45:40|5874.2|5868.2|5874.8|5868.8|5875.3|5869.3|5874.2|5868.2|1
1636623950000|2021-11-11 09:45:50|5874.3|5868.3|5871.3|5865.3|5874.3|5868.3|5871.3|5865.3|6
1636623990000|2021-11-11 09:46:30|5870.8|5864.8|5866.3|5860.3|5870.8|5864.8|5866.3|5860.3|8
1636624010000|2021-11-11 09:46:50|5866.4|5860.4|5866.3|5860.3|5866.4|5860.4|5866.3|5860.3|3
1636624020000|2021-11-11 09:47:00|5865.8|5859.8|5866.3|5860.3|5866.7|5860.7|5865.8|5859.8|1
1636624030000|2021-11-11 09:47:10|5866.4|5860.4|5866.8|5860.8|5866.8|5860.8|5866.4|5860.4|0
1636624040000|2021-11-11 09:47:20|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1636624050000|2021-11-11 09:47:30|5865.9|5859.9|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|0
1636624060000|2021-11-11 09:47:40|5864.8|5858.8|5864.8|5858.8|5865.8|5859.8|5864.8|5858.8|4
1636624070000|2021-11-11 09:47:50|5864.7|5858.7|5863.8|5857.8|5864.7|5858.7|5863|5857|8
1636624080000|2021-11-11 09:48:00|5863.9|5857.9|5863.3|5857.3|5865.3|5859.3|5862.8|5856.8|7
1636624090000|2021-11-11 09:48:10|5863|5857|5861.8|5855.8|5863.5|5857.5|5861.8|5855.8|6
1636624130000|2021-11-11 09:48:50|5861.7|5855.7|5863.2|5857.2|5863.2|5857.2|5861.3|5855.3|1
1636624140000|2021-11-11 09:49:00|5862.7|5856.7|5860.9|5854.9|5863.2|5857.2|5860.8|5854.8|7
1636624150000|2021-11-11 09:49:10|5861.3|5855.3|5860.8|5854.8|5861.3|5855.3|5860.8|5854.8|0
1636624170000|2021-11-11 09:49:30|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1636624210000|2021-11-11 09:50:10|5861.4|5855.4|5861.8|5855.8|5861.8|5855.8|5861.4|5855.4|0
1636624220000|2021-11-11 09:50:20|5862.2|5856.2|5862.8|5856.8|5863.3|5857.3|5862.2|5856.2|2
1636624240000|2021-11-11 09:50:40|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1636624250000|2021-11-11 09:50:50|5865.8|5859.8|5865.7|5859.7|5865.8|5859.8|5865.3|5859.3|3
1636624260000|2021-11-11 09:51:00|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1636624270000|2021-11-11 09:51:10|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1636624280000|2021-11-11 09:51:20|5864.3|5858.3|5864.3|5858.3|5864.4|5858.4|5864.2|5858.2|2
1636624290000|2021-11-11 09:51:30|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636624300000|2021-11-11 09:51:40|5864.3|5858.3|5862.8|5856.8|5864.3|5858.3|5862.8|5856.8|1
1636624320000|2021-11-11 09:52:00|5862.2|5856.2|5861.8|5855.8|5862.2|5856.2|5861.8|5855.8|10
1636624340000|2021-11-11 09:52:20|5862.2|5856.2|5863.2|5857.2|5863.2|5857.2|5862.2|5856.2|0
1636624420000|2021-11-11 09:53:40|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1636624440000|2021-11-11 09:54:00|5862.8|5856.8|5862.2|5856.2|5863.7|5857.7|5861.7|5855.7|6
1636624450000|2021-11-11 09:54:10|5862.3|5856.3|5862.3|5856.3|5862.8|5856.8|5862.2|5856.2|0
1636624460000|2021-11-11 09:54:20|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|0
1636624470000|2021-11-11 09:54:30|5862.4|5856.4|5862.8|5856.8|5862.8|5856.8|5862.4|5856.4|0
1636624480000|2021-11-11 09:54:40|5862.7|5856.7|5862.3|5856.3|5862.7|5856.7|5861.8|5855.8|0
1636624490000|2021-11-11 09:54:50|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|0
1636624500000|2021-11-11 09:55:00|5862.7|5856.7|5863.3|5857.3|5863.3|5857.3|5862.7|5856.7|0
1636624520000|2021-11-11 09:55:20|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|0
1636624530000|2021-11-11 09:55:30|5863.2|5857.2|5863.8|5857.8|5863.8|5857.8|5862.8|5856.8|0
1636624540000|2021-11-11 09:55:40|5863.7|5857.7|5863.3|5857.3|5863.7|5857.7|5863.3|5857.3|0
1636624560000|2021-11-11 09:56:00|5863.8|5857.8|5862.2|5856.2|5863.8|5857.8|5862.2|5856.2|3
1636624580000|2021-11-11 09:56:20|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.3|5855.3|0
1636624610000|2021-11-11 09:56:50|5860.6|5854.6|5861.8|5855.8|5861.8|5855.8|5860.6|5854.6|2
1636624620000|2021-11-11 09:57:00|||||||||1
1636624630000|2021-11-11 09:57:10|5861.9|5855.9|5862.3|5856.3|5862.3|5856.3|5861.9|5855.9|0
1636624640000|2021-11-11 09:57:20|5862.8|5856.8|5863.2|5857.2|5863.3|5857.3|5862.7|5856.7|1
1636624650000|2021-11-11 09:57:30|5862.7|5856.7|5862.8|5856.8|5862.8|5856.8|5862.4|5856.4|0
1636624660000|2021-11-11 09:57:40|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1636624670000|2021-11-11 09:57:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1636624690000|2021-11-11 09:58:10|5862.9|5856.9|5863.2|5857.2|5863.3|5857.3|5862.9|5856.9|0
1636624700000|2021-11-11 09:58:20|5862.8|5856.8|5863.2|5857.2|5863.3|5857.3|5862.8|5856.8|0
1636624710000|2021-11-11 09:58:30|5863.3|5857.3|5863.2|5857.2|5863.3|5857.3|5863.2|5857.2|0
1636624730000|2021-11-11 09:58:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1636624740000|2021-11-11 09:59:00|5862.9|5856.9|5862.3|5856.3|5863.2|5857.2|5862.3|5856.3|1
1636624760000|2021-11-11 09:59:20|5862.4|5856.4|5865.3|5859.3|5865.3|5859.3|5862.4|5856.4|3
1636624770000|2021-11-11 09:59:30|5865.2|5859.2|5864.8|5858.8|5865.2|5859.2|5864.3|5858.3|0
1636624780000|2021-11-11 09:59:40|5865.7|5859.7|5862.7|5856.7|5866.2|5860.2|5862.4|5856.4|3
1636624790000|2021-11-11 09:59:50|5861.8|5855.8|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|0
1636624800000|2021-11-11 10:00:00|5862.7|5856.7|5863.3|5857.3|5863.3|5857.3|5862.7|5856.7|0
1636624820000|2021-11-11 10:00:20|5863.2|5857.2|5862.9|5856.9|5863.2|5857.2|5862.9|5856.9|0
1636624830000|2021-11-11 10:00:30|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1636624860000|2021-11-11 10:01:00|5863.4|5857.4|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|4
1636624870000|2021-11-11 10:01:10|5864.2|5858.2|5864.4|5858.4|5864.4|5858.4|5864.2|5858.2|0
1636624880000|2021-11-11 10:01:20|5864.2|5858.2|5862.8|5856.8|5864.4|5858.4|5862.8|5856.8|0
1636624890000|2021-11-11 10:01:30|5863.3|5857.3|5863.3|5857.3|5863.4|5857.4|5863.3|5857.3|0
1636624900000|2021-11-11 10:01:40|5863.7|5857.7|5863.8|5857.8|5863.8|5857.8|5863.3|5857.3|1
1636624920000|2021-11-11 10:02:00|5864.4|5858.4|5863.8|5857.8|5864.4|5858.4|5863.7|5857.7|2
1636624930000|2021-11-11 10:02:10|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|0
1636624940000|2021-11-11 10:02:20|5862.9|5856.9|5862.8|5856.8|5863.2|5857.2|5862.8|5856.8|0
1636624950000|2021-11-11 10:02:30|5862.7|5856.7|5862.2|5856.2|5862.7|5856.7|5862.2|5856.2|0
1636624970000|2021-11-11 10:02:50|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.7|5855.7|0
1636624980000|2021-11-11 10:03:00|5861.7|5855.7|5861.3|5855.3|5861.7|5855.7|5861.3|5855.3|0
1636624990000|2021-11-11 10:03:10|5862.3|5856.3|5861.8|5855.8|5862.3|5856.3|5861.8|5855.8|2
1636625000000|2021-11-11 10:03:20|5861.9|5855.9|5861.8|5855.8|5862.8|5856.8|5861.8|5855.8|0
1636625010000|2021-11-11 10:03:30|5862.3|5856.3|5863.3|5857.3|5863.3|5857.3|5862.3|5856.3|0
1636625030000|2021-11-11 10:03:50|5863.4|5857.4|5862.8|5856.8|5863.4|5857.4|5862.2|5856.2|2
1636625040000|2021-11-11 10:04:00|5862.7|5856.7|5860.3|5854.3|5862.7|5856.7|5860.3|5854.3|1
1636625090000|2021-11-11 10:04:50|5861|5855|5860.8|5854.8|5861.8|5855.8|5860.8|5854.8|1
1636625110000|2021-11-11 10:05:10|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|4
1636625120000|2021-11-11 10:05:20|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1636625150000|2021-11-11 10:05:50|5860.3|5854.3|5861.8|5855.8|5861.8|5855.8|5860.3|5854.3|2
1636625180000|2021-11-11 10:06:20|5861.3|5855.3|5861.2|5855.2|5861.3|5855.3|5861.2|5855.2|0
1636625210000|2021-11-11 10:06:50|5861.8|5855.8|5861.7|5855.7|5861.8|5855.8|5861.7|5855.7|1
1636625220000|2021-11-11 10:07:00|5860.7|5854.7|5858.8|5852.8|5860.7|5854.7|5858.8|5852.8|4
1636625230000|2021-11-11 10:07:10|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5858.7|5852.7|0
1636625250000|2021-11-11 10:07:30|5858.8|5852.8|5859.7|5853.7|5859.7|5853.7|5858.8|5852.8|2
1636625280000|2021-11-11 10:08:00|5860.2|5854.2|5860.2|5854.2|5860.3|5854.3|5859.8|5853.8|0
1636625300000|2021-11-11 10:08:20|5860.3|5854.3|5859.8|5853.8|5860.7|5854.7|5859.8|5853.8|0
1636625310000|2021-11-11 10:08:30|5860.2|5854.2|5860.2|5854.2|5860.3|5854.3|5859.8|5853.8|0
1636625340000|2021-11-11 10:09:00|5860.7|5854.7|5859.2|5853.2|5860.7|5854.7|5859.2|5853.2|0
1636625360000|2021-11-11 10:09:20|5859.7|5853.7|5859.2|5853.2|5859.7|5853.7|5859.2|5853.2|0
1636625420000|2021-11-11 10:10:20|5859.3|5853.3|5862.2|5856.2|5862.2|5856.2|5859.3|5853.3|15
1636625430000|2021-11-11 10:10:30|5862.3|5856.3|5863.7|5857.7|5863.7|5857.7|5862.3|5856.3|1
1636625440000|2021-11-11 10:10:40|5863.2|5857.2|5864.8|5858.8|5864.8|5858.8|5863.2|5857.2|2
1636625450000|2021-11-11 10:10:50|5865.2|5859.2|5864.2|5858.2|5865.7|5859.7|5862.8|5856.8|3
1636625460000|2021-11-11 10:11:00|5864.3|5858.3|5862.8|5856.8|5865.2|5859.2|5862.8|5856.8|1
1636625470000|2021-11-11 10:11:10|5863.2|5857.2|5863.2|5857.2|5863.7|5857.7|5863.1|5857.1|1
1636625490000|2021-11-11 10:11:30|5863.3|5857.3|5864.2|5858.2|5864.2|5858.2|5863.3|5857.3|0
1636625520000|2021-11-11 10:12:00|5862.2|5856.2|5860.7|5854.7|5862.2|5856.2|5860.7|5854.7|4
1636625530000|2021-11-11 10:12:10|5860.8|5854.8|5861.3|5855.3|5861.7|5855.7|5860.8|5854.8|0
1636625540000|2021-11-11 10:12:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1636625550000|2021-11-11 10:12:30|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1636625570000|2021-11-11 10:12:50|5861.3|5855.3|5862.2|5856.2|5862.2|5856.2|5859.3|5853.3|4
1636625580000|2021-11-11 10:13:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1636625610000|2021-11-11 10:13:30|5859.8|5853.8|5857.7|5851.7|5859.8|5853.8|5857.7|5851.7|4
1636625620000|2021-11-11 10:13:40|5857.2|5851.2|5857.7|5851.7|5857.7|5851.7|5857.2|5851.2|6
1636625630000|2021-11-11 10:13:50|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1636625640000|2021-11-11 10:14:00|5857.7|5851.7|5852.2|5846.2|5857.7|5851.7|5852.2|5846.2|19
1636625650000|2021-11-11 10:14:10|5852.1|5846.1|5852.7|5846.7|5853.2|5847.2|5852.1|5846.1|1
1636625660000|2021-11-11 10:14:20|5852.3|5846.3|5851.3|5845.3|5852.4|5846.4|5851.1|5845.1|6
1636625670000|2021-11-11 10:14:30|5851.2|5845.2|5851.3|5845.3|5851.3|5845.3|5851.1|5845.1|14
1636625680000|2021-11-11 10:14:40|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1636625700000|2021-11-11 10:15:00|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1636625720000|2021-11-11 10:15:20|5851.7|5845.7|5851.3|5845.3|5851.7|5845.7|5851.3|5845.3|0
1636625730000|2021-11-11 10:15:30|5852.8|5846.8|5854.4|5848.4|5854.4|5848.4|5852.8|5846.8|3
1636625740000|2021-11-11 10:15:40|5854.5|5848.5|5854.4|5848.4|5854.8|5848.8|5854.4|5848.4|0
1636625750000|2021-11-11 10:15:50|5853.9|5847.9|5853.8|5847.8|5853.9|5847.9|5853.8|5847.8|0
1636625760000|2021-11-11 10:16:00|5853.7|5847.7|5853.8|5847.8|5853.8|5847.8|5853.7|5847.7|0
1636625800000|2021-11-11 10:16:40|5853.9|5847.9|5854.2|5848.2|5854.3|5848.3|5853.8|5847.8|0
1636625810000|2021-11-11 10:16:50|5854.3|5848.3|5854.2|5848.2|5854.3|5848.3|5853.2|5847.2|8
1636625820000|2021-11-11 10:17:00|5853.8|5847.8|5853.7|5847.7|5853.8|5847.8|5853.7|5847.7|0
1636625840000|2021-11-11 10:17:20|5854.2|5848.2|5852.3|5846.3|5854.2|5848.2|5852.2|5846.2|1
1636625850000|2021-11-11 10:17:30|5852.2|5846.2|5852.3|5846.3|5852.3|5846.3|5852.2|5846.2|0
1636625870000|2021-11-11 10:17:50|5852.2|5846.2|5851|5845|5852.2|5846.2|5850.9|5844.9|1
1636625880000|2021-11-11 10:18:00|5851.4|5845.4|5852.8|5846.8|5852.9|5846.9|5851.4|5845.4|4
1636625930000|2021-11-11 10:18:50|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1636625940000|2021-11-11 10:19:00|5852.8|5846.8|5851.3|5845.3|5852.9|5846.9|5851.3|5845.3|1
1636625990000|2021-11-11 10:19:50|5850.8|5844.8|5849.8|5843.8|5850.8|5844.8|5849.8|5843.8|1
1636626000000|2021-11-11 10:20:00|5851.3|5845.3|5853.3|5847.3|5853.3|5847.3|5851.3|5845.3|7
1636626010000|2021-11-11 10:20:10|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1636626020000|2021-11-11 10:20:20|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1636626030000|2021-11-11 10:20:30|5852.2|5846.2|5852.3|5846.3|5852.3|5846.3|5851.4|5845.4|0
1636626060000|2021-11-11 10:21:00|5851.3|5845.3|5851.8|5845.8|5852.3|5846.3|5851.3|5845.3|2
1636626090000|2021-11-11 10:21:30|5851.7|5845.7|5850.8|5844.8|5851.7|5845.7|5850.8|5844.8|0
1636626110000|2021-11-11 10:21:50|5850.4|5844.4|5849.3|5843.3|5850.4|5844.4|5848.8|5842.8|13
1636626120000|2021-11-11 10:22:00|5849.8|5843.8|5849.8|5843.8|5849.9|5843.9|5849.8|5843.8|2
1636626130000|2021-11-11 10:22:10|5850.2|5844.2|5850.3|5844.3|5850.3|5844.3|5850.2|5844.2|1
1636626140000|2021-11-11 10:22:20|5851.2|5845.2|5850.8|5844.8|5851.2|5845.2|5850.8|5844.8|1
1636626150000|2021-11-11 10:22:30|5854.3|5848.3|5854.3|5848.3|5854.8|5848.8|5854.3|5848.3|1
1636626170000|2021-11-11 10:22:50|5853.7|5847.7|5854.2|5848.2|5854.2|5848.2|5853.7|5847.7|2
1636626180000|2021-11-11 10:23:00|5854.3|5848.3|5853.7|5847.7|5854.3|5848.3|5853.7|5847.7|1
1636626190000|2021-11-11 10:23:10|5853.8|5847.8|5854.2|5848.2|5854.2|5848.2|5853.8|5847.8|0
1636626220000|2021-11-11 10:23:40|5854.3|5848.3|5854.8|5848.8|5855.8|5849.8|5854.3|5848.3|1
1636626230000|2021-11-11 10:23:50|5854.9|5848.9|5854.8|5848.8|5855.8|5849.8|5854.8|5848.8|0
1636626240000|2021-11-11 10:24:00|5854.7|5848.7|5855.8|5849.8|5855.8|5849.8|5854.2|5848.2|6
1636626260000|2021-11-11 10:24:20|5855.7|5849.7|5855.2|5849.2|5855.7|5849.7|5855.2|5849.2|0
1636626270000|2021-11-11 10:24:30|5854.8|5848.8|5854.2|5848.2|5855.3|5849.3|5854.2|5848.2|1
1636626290000|2021-11-11 10:24:50|5853.8|5847.8|5854.2|5848.2|5854.2|5848.2|5853.8|5847.8|8
1636626300000|2021-11-11 10:25:00|5853.7|5847.7|5853.7|5847.7|5854.2|5848.2|5853.7|5847.7|0
1636626350000|2021-11-11 10:25:50|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.7|5847.7|2
1636626360000|2021-11-11 10:26:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|1
1636626390000|2021-11-11 10:26:30|5853.2|5847.2|5850.3|5844.3|5853.2|5847.2|5850.3|5844.3|1
1636626410000|2021-11-11 10:26:50|5849.8|5843.8|5852.3|5846.3|5852.3|5846.3|5849.8|5843.8|1
1636626420000|2021-11-11 10:27:00|5851.4|5845.4|5852.4|5846.4|5852.4|5846.4|5851.4|5845.4|7
1636626450000|2021-11-11 10:27:30|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|0
1636626460000|2021-11-11 10:27:40|5852.4|5846.4|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|0
1636626470000|2021-11-11 10:27:50|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|2
1636626490000|2021-11-11 10:28:10|5855.3|5849.3|5854.8|5848.8|5855.3|5849.3|5854.8|5848.8|1
1636626500000|2021-11-11 10:28:20|5854.7|5848.7|5854.3|5848.3|5854.7|5848.7|5854.3|5848.3|0
1636626510000|2021-11-11 10:28:30|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|2
1636626520000|2021-11-11 10:28:40|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1636626530000|2021-11-11 10:28:50|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1636626540000|2021-11-11 10:29:00|5854.9|5848.9|5853.8|5847.8|5854.9|5848.9|5853.8|5847.8|0
1636626550000|2021-11-11 10:29:10|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1636626560000|2021-11-11 10:29:20|5854.8|5848.8|5853.8|5847.8|5854.8|5848.8|5853.8|5847.8|0
1636626570000|2021-11-11 10:29:30|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.3|5847.3|0
1636626580000|2021-11-11 10:29:40|5853.3|5847.3|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|0
1636626590000|2021-11-11 10:29:50|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|1
1636626600000|2021-11-11 10:30:00|5852.8|5846.8|5853.7|5847.7|5853.8|5847.8|5852.8|5846.8|0
1636626610000|2021-11-11 10:30:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1636626620000|2021-11-11 10:30:20|5854.7|5848.7|5855.3|5849.3|5855.3|5849.3|5854.7|5848.7|2
1636626630000|2021-11-11 10:30:30|5854.8|5848.8|5853.8|5847.8|5854.8|5848.8|5853.3|5847.3|1
1636626650000|2021-11-11 10:30:50|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1636626660000|2021-11-11 10:31:00|5857.4|5851.4|5858.3|5852.3|5859.8|5853.8|5857.4|5851.4|10
1636626680000|2021-11-11 10:31:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|2
1636626690000|2021-11-11 10:31:30|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5857.8|5851.8|0
1636626800000|2021-11-11 10:33:20|5858.3|5852.3|5858.8|5852.8|5858.8|5852.8|5857.8|5851.8|2
1636626820000|2021-11-11 10:33:40|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|1
1636626830000|2021-11-11 10:33:50|5857.7|5851.7|5858.8|5852.8|5858.8|5852.8|5857.3|5851.3|2
1636626840000|2021-11-11 10:34:00|5858.7|5852.7|5858.3|5852.3|5859.2|5853.2|5858.3|5852.3|8
1636626850000|2021-11-11 10:34:10|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|1
1636626860000|2021-11-11 10:34:20|5858.8|5852.8|5859.8|5853.8|5859.8|5853.8|5858.8|5852.8|0
1636626870000|2021-11-11 10:34:30|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1636626900000|2021-11-11 10:35:00|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1636626910000|2021-11-11 10:35:10|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1636626920000|2021-11-11 10:35:20|5860.2|5854.2|5857.8|5851.8|5860.2|5854.2|5857.7|5851.7|3
1636626930000|2021-11-11 10:35:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1636626940000|2021-11-11 10:35:40|5858.2|5852.2|5857.3|5851.3|5858.2|5852.2|5856.8|5850.8|1
1636626950000|2021-11-11 10:35:50|5857.4|5851.4|5857.2|5851.2|5857.4|5851.4|5856.8|5850.8|0
1636626960000|2021-11-11 10:36:00|5856.8|5850.8|5857.2|5851.2|5857.2|5851.2|5856.8|5850.8|0
1636626980000|2021-11-11 10:36:20|5857.3|5851.3|5857.9|5851.9|5857.9|5851.9|5857.2|5851.2|2
1636627000000|2021-11-11 10:36:40|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636627010000|2021-11-11 10:36:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|3
1636627020000|2021-11-11 10:37:00|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1636627030000|2021-11-11 10:37:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636627040000|2021-11-11 10:37:20|5854.8|5848.8|5855.8|5849.8|5856.8|5850.8|5854.8|5848.8|3
1636627050000|2021-11-11 10:37:30|5856.8|5850.8|5857.4|5851.4|5857.4|5851.4|5856.3|5850.3|1
1636627060000|2021-11-11 10:37:40|5857.3|5851.3|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|1
1636627070000|2021-11-11 10:37:50|5857.3|5851.3|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|3
1636627080000|2021-11-11 10:38:00|5856.8|5850.8|5856.8|5850.8|5857.8|5851.8|5856.8|5850.8|0
1636627100000|2021-11-11 10:38:20|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636627120000|2021-11-11 10:38:40|5856.5|5850.5|5857.3|5851.3|5857.3|5851.3|5856.5|5850.5|3
1636627130000|2021-11-11 10:38:50|5857.2|5851.2|5859.2|5853.2|5859.3|5853.3|5856.8|5850.8|47
1636627140000|2021-11-11 10:39:00|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|2
1636627150000|2021-11-11 10:39:10|5859.2|5853.2|5859.7|5853.7|5859.7|5853.7|5859.2|5853.2|0
1636627200000|2021-11-11 10:40:00|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|1
1636627220000|2021-11-11 10:40:20|5859.3|5853.3|5859.2|5853.2|5859.3|5853.3|5859.2|5853.2|0
1636627230000|2021-11-11 10:40:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1636627250000|2021-11-11 10:40:50|||||||||2
1636627280000|2021-11-11 10:41:20|5859.8|5853.8|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|3
1636627310000|2021-11-11 10:41:50|5859.7|5853.7|5858.7|5852.7|5859.8|5853.8|5858.7|5852.7|0
1636627320000|2021-11-11 10:42:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1636627330000|2021-11-11 10:42:10|5857.8|5851.8|5857.7|5851.7|5857.8|5851.8|5857.7|5851.7|1
1636627340000|2021-11-11 10:42:20|5856.7|5850.7|5857.7|5851.7|5857.7|5851.7|5856.7|5850.7|14
1636627350000|2021-11-11 10:42:30|5856.4|5850.4|5855.7|5849.7|5856.8|5850.8|5855.7|5849.7|13
1636627360000|2021-11-11 10:42:40|5855.3|5849.3|5854.9|5848.9|5855.3|5849.3|5854.9|5848.9|23
1636627370000|2021-11-11 10:42:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5854.9|5848.9|2
1636627390000|2021-11-11 10:43:10|5855.3|5849.3|5855.4|5849.4|5855.4|5849.4|5855.3|5849.3|0
1636627400000|2021-11-11 10:43:20|5855.5|5849.5|5856.8|5850.8|5856.8|5850.8|5855.5|5849.5|0
1636627410000|2021-11-11 10:43:30|||||||||10
1636627420000|2021-11-11 10:43:40|5857.3|5851.3|5857.2|5851.2|5857.3|5851.3|5857.2|5851.2|0
1636627440000|2021-11-11 10:44:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636627450000|2021-11-11 10:44:10|5857.2|5851.2|5857.3|5851.3|5857.4|5851.4|5857.2|5851.2|25
1636627550000|2021-11-11 10:45:50|5857.2|5851.2|5856.8|5850.8|5857.2|5851.2|5856.8|5850.8|1
1636627590000|2021-11-11 10:46:30|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1636627600000|2021-11-11 10:46:40|5856.3|5850.3|5856.8|5850.8|5856.9|5850.9|5856.3|5850.3|0
1636627620000|2021-11-11 10:47:00|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1636627640000|2021-11-11 10:47:20|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1636627650000|2021-11-11 10:47:30|5856.4|5850.4|5859.3|5853.3|5859.3|5853.3|5856.4|5850.4|2
1636627670000|2021-11-11 10:47:50|5859.8|5853.8|5861.4|5855.4|5861.4|5855.4|5859.8|5853.8|9
1636627680000|2021-11-11 10:48:00|5861.3|5855.3|5859.8|5853.8|5861.3|5855.3|5859.8|5853.8|1
1636627690000|2021-11-11 10:48:10|5859.7|5853.7|5859.3|5853.3|5859.7|5853.7|5859.3|5853.3|0
1636627720000|2021-11-11 10:48:40|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.3|5852.3|0
1636627740000|2021-11-11 10:49:00|5858.4|5852.4|5858.8|5852.8|5858.8|5852.8|5858.4|5852.4|1
1636627760000|2021-11-11 10:49:20|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|1
1636627770000|2021-11-11 10:49:30|5862.2|5856.2|5861.8|5855.8|5862.2|5856.2|5860.8|5854.8|1
1636627790000|2021-11-11 10:49:50|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|0
1636627800000|2021-11-11 10:50:00|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|0
1636627830000|2021-11-11 10:50:30|5861.9|5855.9|5861.8|5855.8|5862.2|5856.2|5861.8|5855.8|0
1636627840000|2021-11-11 10:50:40|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|30
1636627850000|2021-11-11 10:50:50|5862.2|5856.2|5862.3|5856.3|5862.3|5856.3|5862.2|5856.2|1
1636627870000|2021-11-11 10:51:10|||||||||4
1636627910000|2021-11-11 10:51:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|2
1636627920000|2021-11-11 10:52:00|5862.7|5856.7|5862.3|5856.3|5862.8|5856.8|5862.2|5856.2|0
1636627930000|2021-11-11 10:52:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1636627950000|2021-11-11 10:52:30|5862.8|5856.8|5862.7|5856.7|5862.8|5856.8|5862.7|5856.7|0
1636627960000|2021-11-11 10:52:40|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|69
1636627980000|2021-11-11 10:53:00|5864.7|5858.7|5863.2|5857.2|5864.7|5858.7|5862.7|5856.7|3
1636627990000|2021-11-11 10:53:10|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1636628000000|2021-11-11 10:53:20|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|2
1636628010000|2021-11-11 10:53:30|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|0
1636628020000|2021-11-11 10:53:40|5863.2|5857.2|5863.9|5857.9|5863.9|5857.9|5863.2|5857.2|1
1636628030000|2021-11-11 10:53:50|5864.3|5858.3|5862.7|5856.7|5864.3|5858.3|5862.7|5856.7|1
1636628040000|2021-11-11 10:54:00|5862.2|5856.2|5860.8|5854.8|5862.2|5856.2|5859.9|5853.9|10
1636628060000|2021-11-11 10:54:20|5859.3|5853.3|5858.3|5852.3|5859.7|5853.7|5858.3|5852.3|4
1636628070000|2021-11-11 10:54:30|5858.8|5852.8|5856.9|5850.9|5858.8|5852.8|5856.9|5850.9|5
1636628080000|2021-11-11 10:54:40|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636628090000|2021-11-11 10:54:50|5856.7|5850.7|5856.8|5850.8|5856.8|5850.8|5856.7|5850.7|1
1636628100000|2021-11-11 10:55:00|5856.7|5850.7|5856.9|5850.9|5856.9|5850.9|5856.7|5850.7|1
1636628140000|2021-11-11 10:55:40|5857.1|5851.1|5858.4|5852.4|5858.4|5852.4|5857.1|5851.1|1
1636628160000|2021-11-11 10:56:00|5858.8|5852.8|5857.3|5851.3|5858.8|5852.8|5857.3|5851.3|1
1636628170000|2021-11-11 10:56:10|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|1
1636628180000|2021-11-11 10:56:20|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1636628190000|2021-11-11 10:56:30|5858.9|5852.9|5858.8|5852.8|5858.9|5852.9|5858.8|5852.8|1
1636628200000|2021-11-11 10:56:40|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1636628210000|2021-11-11 10:56:50|5859|5853|5860.8|5854.8|5860.9|5854.9|5859|5853|1
1636628220000|2021-11-11 10:57:00|5860.7|5854.7|5860.8|5854.8|5860.8|5854.8|5860.2|5854.2|3
1636628230000|2021-11-11 10:57:10|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|1
1636628240000|2021-11-11 10:57:20|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1636628260000|2021-11-11 10:57:40|5860.7|5854.7|5858.8|5852.8|5860.7|5854.7|5858.8|5852.8|3
1636628270000|2021-11-11 10:57:50|5859.3|5853.3|5858.8|5852.8|5859.3|5853.3|5858.8|5852.8|1
1636628280000|2021-11-11 10:58:00|5858.3|5852.3|5858.8|5852.8|5859.3|5853.3|5858.3|5852.3|1
1636628310000|2021-11-11 10:58:30|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|0
1636628320000|2021-11-11 10:58:40|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|22
1636628360000|2021-11-11 10:59:20|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1636628370000|2021-11-11 10:59:30|5864.2|5858.2|5863.8|5857.8|5864.2|5858.2|5863.8|5857.8|2
1636628380000|2021-11-11 10:59:40|5864.8|5858.8|5863.3|5857.3|5864.8|5858.8|5863.3|5857.3|1
1636628390000|2021-11-11 10:59:50|5863.2|5857.2|5862.8|5856.8|5863.4|5857.4|5862.8|5856.8|1
1636628400000|2021-11-11 11:00:00|5863.3|5857.3|5861.9|5855.9|5863.3|5857.3|5861.9|5855.9|0
1636628410000|2021-11-11 11:00:10|5862.3|5856.3|5861.4|5855.4|5862.3|5856.3|5861.4|5855.4|1
1636628420000|2021-11-11 11:00:20|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|0
1636628430000|2021-11-11 11:00:30|5862.4|5856.4|5862.2|5856.2|5862.4|5856.4|5862.2|5856.2|0
1636628440000|2021-11-11 11:00:40|5861.9|5855.9|5861.8|5855.8|5861.9|5855.9|5861.8|5855.8|0
1636628450000|2021-11-11 11:00:50|5861.4|5855.4|5861.9|5855.9|5861.9|5855.9|5861.4|5855.4|1
1636628460000|2021-11-11 11:01:00|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5860.8|5854.8|1
1636628470000|2021-11-11 11:01:10|5861.2|5855.2|5858.4|5852.4|5861.2|5855.2|5858.2|5852.2|3
1636628480000|2021-11-11 11:01:20|5858.5|5852.5|5860.3|5854.3|5860.3|5854.3|5858.5|5852.5|0
1636628510000|2021-11-11 11:01:50|5860.7|5854.7|5862.3|5856.3|5862.3|5856.3|5860.7|5854.7|0
1636628520000|2021-11-11 11:02:00|5862.6|5856.6|5861.8|5855.8|5863.8|5857.8|5861.8|5855.8|3
1636628530000|2021-11-11 11:02:10|5861.9|5855.9|5862.3|5856.3|5862.3|5856.3|5861.9|5855.9|0
1636628540000|2021-11-11 11:02:20|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|0
1636628550000|2021-11-11 11:02:30|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1636628560000|2021-11-11 11:02:40|5860.8|5854.8|5861.3|5855.3|5861.3|5855.3|5860.8|5854.8|0
1636628580000|2021-11-11 11:03:00|5861.8|5855.8|5860.4|5854.4|5861.8|5855.8|5860.4|5854.4|1
1636628590000|2021-11-11 11:03:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1636628600000|2021-11-11 11:03:20|5860.3|5854.3|5860.8|5854.8|5860.8|5854.8|5859.8|5853.8|0
1636628610000|2021-11-11 11:03:30|5860.3|5854.3|5860.8|5854.8|5860.8|5854.8|5860.3|5854.3|0
1636628620000|2021-11-11 11:03:40|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1636628630000|2021-11-11 11:03:50|5860.8|5854.8|5859.9|5853.9|5860.8|5854.8|5859.8|5853.8|0
1636628640000|2021-11-11 11:04:00|5860.3|5854.3|5859.8|5853.8|5861.3|5855.3|5859.3|5853.3|1
1636628670000|2021-11-11 11:04:30|5859.7|5853.7|5860.3|5854.3|5860.8|5854.8|5859.7|5853.7|2
1636628700000|2021-11-11 11:05:00|5859.9|5853.9|5860.3|5854.3|5860.3|5854.3|5859.9|5853.9|2
1636628730000|2021-11-11 11:05:30|5860.2|5854.2|5859.3|5853.3|5860.2|5854.2|5859.3|5853.3|0
1636628740000|2021-11-11 11:05:40|5859.7|5853.7|5859.8|5853.8|5859.8|5853.8|5859.7|5853.7|1
1636628790000|2021-11-11 11:06:30|5859.9|5853.9|5859.8|5853.8|5859.9|5853.9|5859.8|5853.8|0
1636628800000|2021-11-11 11:06:40|5860.2|5854.2|5859.3|5853.3|5860.3|5854.3|5859.3|5853.3|0
1636628820000|2021-11-11 11:07:00|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1636628830000|2021-11-11 11:07:10|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|1
1636628850000|2021-11-11 11:07:30|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|1
1636628860000|2021-11-11 11:07:40|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1636628870000|2021-11-11 11:07:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|1
1636628880000|2021-11-11 11:08:00|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|0
1636628890000|2021-11-11 11:08:10|5855.9|5849.9|5855.8|5849.8|5855.9|5849.9|5855.8|5849.8|4
1636628900000|2021-11-11 11:08:20|5855.7|5849.7|5855.3|5849.3|5855.7|5849.7|5855.3|5849.3|0
1636628910000|2021-11-11 11:08:30|5855.4|5849.4|5856.3|5850.3|5856.3|5850.3|5855.4|5849.4|1
1636628920000|2021-11-11 11:08:40|5855.7|5849.7|5855.3|5849.3|5855.7|5849.7|5855.3|5849.3|0
1636628930000|2021-11-11 11:08:50|5855.4|5849.4|5855.8|5849.8|5855.8|5849.8|5855.4|5849.4|0
1636628940000|2021-11-11 11:09:00|5856.8|5850.8|5857.8|5851.8|5859.3|5853.3|5856.8|5850.8|13
1636628950000|2021-11-11 11:09:10|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|24
1636628960000|2021-11-11 11:09:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|1
1636628990000|2021-11-11 11:09:50|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1636629000000|2021-11-11 11:10:00|5858.7|5852.7|5858.3|5852.3|5858.7|5852.7|5857.8|5851.8|0
1636629010000|2021-11-11 11:10:10|5857.8|5851.8|5857.3|5851.3|5857.8|5851.8|5857.3|5851.3|0
1636629040000|2021-11-11 11:10:40|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|0
1636629050000|2021-11-11 11:10:50|5856.8|5850.8|5855.3|5849.3|5856.8|5850.8|5855.3|5849.3|3
1636629060000|2021-11-11 11:11:00|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1636629110000|2021-11-11 11:11:50|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|1
1636629120000|2021-11-11 11:12:00|5855.4|5849.4|5856.8|5850.8|5856.8|5850.8|5855.4|5849.4|1
1636629130000|2021-11-11 11:12:10|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1636629140000|2021-11-11 11:12:20|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|2
1636629170000|2021-11-11 11:12:50|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|1
1636629200000|2021-11-11 11:13:20|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|1
1636629220000|2021-11-11 11:13:40|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1636629240000|2021-11-11 11:14:00|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|2
1636629280000|2021-11-11 11:14:40|5858.3|5852.3|5856.3|5850.3|5858.3|5852.3|5856.3|5850.3|0
1636629290000|2021-11-11 11:14:50|5856.7|5850.7|5856.8|5850.8|5856.8|5850.8|5856.7|5850.7|1
1636629300000|2021-11-11 11:15:00|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|1
1636629320000|2021-11-11 11:15:20|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1636629350000|2021-11-11 11:15:50|5857.3|5851.3|5856.8|5850.8|5857.8|5851.8|5856.8|5850.8|0
1636629360000|2021-11-11 11:16:00|||||||||1
1636629400000|2021-11-11 11:16:40|5856.9|5850.9|5857.3|5851.3|5857.3|5851.3|5856.9|5850.9|0
1636629410000|2021-11-11 11:16:50|5857|5851|5855.8|5849.8|5857|5851|5855.8|5849.8|1
1636629440000|2021-11-11 11:17:20|5856.3|5850.3|5856.8|5850.8|5856.8|5850.8|5856.3|5850.3|0
1636629450000|2021-11-11 11:17:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1636629480000|2021-11-11 11:18:00|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636629510000|2021-11-11 11:18:30|5857.9|5851.9|5857.8|5851.8|5857.9|5851.9|5856.8|5850.8|1
1636629520000|2021-11-11 11:18:40|5857.7|5851.7|5856.8|5850.8|5857.7|5851.7|5856.8|5850.8|1
1636629540000|2021-11-11 11:19:00|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|0
1636629590000|2021-11-11 11:19:50|||||||||1
1636629600000|2021-11-11 11:20:00|5856.4|5850.4|5856.9|5850.9|5856.9|5850.9|5856.4|5850.4|1
1636629640000|2021-11-11 11:20:40|5856.3|5850.3|5855.8|5849.8|5856.3|5850.3|5855.8|5849.8|1
1636629680000|2021-11-11 11:21:20|5856.2|5850.2|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|0
1636629700000|2021-11-11 11:21:40|5856|5850|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|0
1636629710000|2021-11-11 11:21:50|5856.3|5850.3|5856.4|5850.4|5856.4|5850.4|5856.3|5850.3|0
1636629720000|2021-11-11 11:22:00|5855.9|5849.9|5852.5|5846.5|5856|5850|5852.5|5846.5|4
1636629750000|2021-11-11 11:22:30|5851.7|5845.7|5851.6|5845.6|5851.7|5845.7|5851.6|5845.6|1
1636629770000|2021-11-11 11:22:50|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|0
1636629790000|2021-11-11 11:23:10|5851.5|5845.5|5852.6|5846.6|5853.6|5847.6|5851.5|5845.5|6
1636629840000|2021-11-11 11:24:00|5855.4|5849.4|5856.4|5850.4|5856.5|5850.5|5855.4|5849.4|5
1636629850000|2021-11-11 11:24:10|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|0
1636629860000|2021-11-11 11:24:20|5856.5|5850.5|5856.5|5850.5|5856.6|5850.6|5856.5|5850.5|0
1636629880000|2021-11-11 11:24:40|5856.4|5850.4|5856.4|5850.4|5856.5|5850.5|5856.4|5850.4|0
1636629890000|2021-11-11 11:24:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1636629900000|2021-11-11 11:25:00|5857.1|5851.1|5857.5|5851.5|5857.5|5851.5|5857.1|5851.1|0
1636629920000|2021-11-11 11:25:20|5858.5|5852.5|5858.6|5852.6|5858.6|5852.6|5858.5|5852.5|2
1636629930000|2021-11-11 11:25:30|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1636629960000|2021-11-11 11:26:00|5858.6|5852.6|5858.5|5852.5|5858.6|5852.6|5858.5|5852.5|1
1636630020000|2021-11-11 11:27:00|5858.4|5852.4|5858|5852|5858.4|5852.4|5858|5852|0
1636630040000|2021-11-11 11:27:20|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|1
1636630050000|2021-11-11 11:27:30|5858.6|5852.6|5863.5|5857.5|5863.5|5857.5|5858.6|5852.6|2
1636630060000|2021-11-11 11:27:40|5863.6|5857.6|5863|5857|5864.5|5858.5|5863|5857|3
1636630070000|2021-11-11 11:27:50|5863.5|5857.5|5862|5856|5863.5|5857.5|5862|5856|0
1636630080000|2021-11-11 11:28:00|5862.1|5856.1|5864|5858|5864|5858|5862.1|5856.1|1
1636630090000|2021-11-11 11:28:10|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|0
1636630100000|2021-11-11 11:28:20|5864.9|5858.9|5865|5859|5865|5859|5864.9|5858.9|0
1636630110000|2021-11-11 11:28:30|5864.5|5858.5|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|0
1636630120000|2021-11-11 11:28:40|5863.7|5857.7|5864.5|5858.5|5864.5|5858.5|5863.7|5857.7|0
1636630140000|2021-11-11 11:29:00|5865|5859|5865|5859|5865|5859|5865|5859|0
1636630150000|2021-11-11 11:29:10|5865.1|5859.1|5866|5860|5866|5860|5865.1|5859.1|0
1636630160000|2021-11-11 11:29:20|5865.5|5859.5|5864.5|5858.5|5865.5|5859.5|5864.4|5858.4|0
1636630170000|2021-11-11 11:29:30|5864.6|5858.6|5865|5859|5865|5859|5864.6|5858.6|0
1636630200000|2021-11-11 11:30:00|5864.2|5858.2|5864|5858|5864.2|5858.2|5864|5858|1
1636630210000|2021-11-11 11:30:10|5864.4|5858.4|5864.5|5858.5|5865|5859|5864|5858|1
1636630220000|2021-11-11 11:30:20|5864.4|5858.4|5864|5858|5864.4|5858.4|5864|5858|0
1636630230000|2021-11-11 11:30:30|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1636630240000|2021-11-11 11:30:40|5865|5859|5874.2|5868.2|5874.2|5868.2|5865|5859|67
1636630250000|2021-11-11 11:30:50|||||||||3
1636630260000|2021-11-11 11:31:00|||||||||2
1636630310000|2021-11-11 11:31:50|||||||||2
1636630320000|2021-11-11 11:32:00|||||||||3
1636630330000|2021-11-11 11:32:10|||||||||1
1636630340000|2021-11-11 11:32:20|||||||||2
1636630350000|2021-11-11 11:32:30|||||||||2
1636630380000|2021-11-11 11:33:00|||||||||3
1636630390000|2021-11-11 11:33:10|||||||||1
1636630420000|2021-11-11 11:33:40|||||||||1
1636630430000|2021-11-11 11:33:50|||||||||6
1636630440000|2021-11-11 11:34:00|5879.9|5873.9|5878.9|5872.9|5879.9|5873.9|5878.9|5872.9|5
1636630470000|2021-11-11 11:34:30|5878.8|5872.8|5878.3|5872.3|5878.8|5872.8|5878.3|5872.3|1
1636630500000|2021-11-11 11:35:00|||||||||1
1636630510000|2021-11-11 11:35:10|5880.4|5874.4|5878.9|5872.9|5880.4|5874.4|5878.9|5872.9|10
1636630520000|2021-11-11 11:35:20|5880.2|5874.2|5880.4|5874.4|5880.4|5874.4|5880.2|5874.2|1
1636630530000|2021-11-11 11:35:30|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1636630540000|2021-11-11 11:35:40|5880.4|5874.4|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|11
1636630550000|2021-11-11 11:35:50|||||||||4
1636630560000|2021-11-11 11:36:00|5880.4|5874.4|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|1
1636630580000|2021-11-11 11:36:20|5880.4|5874.4|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|7
1636630590000|2021-11-11 11:36:30|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|2
1636630610000|2021-11-11 11:36:50|||||||||1
1636630620000|2021-11-11 11:37:00|5882.3|5876.3|5881.8|5875.8|5882.3|5876.3|5881.2|5875.2|26
1636630630000|2021-11-11 11:37:10|5882.3|5876.3|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|1
1636630640000|2021-11-11 11:37:20|5882.4|5876.4|5883.2|5877.2|5883.2|5877.2|5882.4|5876.4|4
1636630650000|2021-11-11 11:37:30|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5881.8|5875.8|0
1636630670000|2021-11-11 11:37:50|5882.2|5876.2|5881.8|5875.8|5882.2|5876.2|5881.8|5875.8|0
1636630690000|2021-11-11 11:38:10|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|3
1636630720000|2021-11-11 11:38:40|5880|5874|5874.7|5868.7|5880|5874|5874.7|5868.7|4
1636630730000|2021-11-11 11:38:50|5874.6|5868.6|5875.2|5869.2|5875.2|5869.2|5874.6|5868.6|2
1636630740000|2021-11-11 11:39:00|5875.1|5869.1|5874.7|5868.7|5875.1|5869.1|5874.3|5868.3|1
1636630750000|2021-11-11 11:39:10|||||||||1
1636630760000|2021-11-11 11:39:20|5876.9|5870.9|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|4
1636630770000|2021-11-11 11:39:30|5876.3|5870.3|5875.8|5869.8|5876.3|5870.3|5875.8|5869.8|0
1636630790000|2021-11-11 11:39:50|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636630800000|2021-11-11 11:40:00|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1636630810000|2021-11-11 11:40:10|5876.7|5870.7|5876.2|5870.2|5876.7|5870.7|5876.2|5870.2|0
1636630820000|2021-11-11 11:40:20|5875.7|5869.7|5874.3|5868.3|5875.7|5869.7|5874.2|5868.2|2
1636630830000|2021-11-11 11:40:30|5874.7|5868.7|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|3
1636630840000|2021-11-11 11:40:40|5874.3|5868.3|5875.2|5869.2|5875.2|5869.2|5874.2|5868.2|1
1636630860000|2021-11-11 11:41:00|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1636630880000|2021-11-11 11:41:20|5874.9|5868.9|5875.7|5869.7|5875.7|5869.7|5874.9|5868.9|1
1636630900000|2021-11-11 11:41:40|5875.6|5869.6|5875.2|5869.2|5875.6|5869.6|5875.2|5869.2|0
1636630910000|2021-11-11 11:41:50|5875.1|5869.1|5874.7|5868.7|5875.1|5869.1|5874.7|5868.7|0
1636630920000|2021-11-11 11:42:00|5875.5|5869.5|5875.7|5869.7|5875.7|5869.7|5875.5|5869.5|1
1636630930000|2021-11-11 11:42:10|5875.6|5869.6|5875.7|5869.7|5875.7|5869.7|5875.3|5869.3|0
1636630940000|2021-11-11 11:42:20|5875.6|5869.6|5875.2|5869.2|5875.6|5869.6|5875.2|5869.2|0
1636630950000|2021-11-11 11:42:30|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1636630970000|2021-11-11 11:42:50|5874.6|5868.6|5874.2|5868.2|5874.6|5868.6|5874.2|5868.2|2
1636630980000|2021-11-11 11:43:00|5874.4|5868.4|5875.7|5869.7|5876.3|5870.3|5874.4|5868.4|15
1636631010000|2021-11-11 11:43:30|5875.6|5869.6|5874.7|5868.7|5875.6|5869.6|5874.7|5868.7|0
1636631030000|2021-11-11 11:43:50|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5876.2|5870.2|1
1636631070000|2021-11-11 11:44:30|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1636631080000|2021-11-11 11:44:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|2
1636631100000|2021-11-11 11:45:00|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|1
1636631120000|2021-11-11 11:45:20|||||||||5
1636631130000|2021-11-11 11:45:30|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636631160000|2021-11-11 11:46:00|||||||||1
1636631190000|2021-11-11 11:46:30|5876.2|5870.2|5875.8|5869.8|5876.2|5870.2|5875.8|5869.8|0
1636631200000|2021-11-11 11:46:40|5879.2|5873.2|5879.3|5873.3|5879.3|5873.3|5879.2|5873.2|1
1636631210000|2021-11-11 11:46:50|5880.2|5874.2|5880.8|5874.8|5880.8|5874.8|5880.2|5874.2|1
1636631220000|2021-11-11 11:47:00|5880.7|5874.7|5880.3|5874.3|5881.3|5875.3|5880.3|5874.3|0
1636631230000|2021-11-11 11:47:10|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1636631240000|2021-11-11 11:47:20|5882.8|5876.8|5881.8|5875.8|5882.8|5876.8|5881.8|5875.8|27
1636631280000|2021-11-11 11:48:00|5881.6|5875.6|5880.8|5874.8|5881.6|5875.6|5879.8|5873.8|4
1636631290000|2021-11-11 11:48:10|5880.7|5874.7|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|1
1636631300000|2021-11-11 11:48:20|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|1
1636631320000|2021-11-11 11:48:40|5879.3|5873.3|5879.8|5873.8|5879.8|5873.8|5879.3|5873.3|0
1636631330000|2021-11-11 11:48:50|5878.9|5872.9|5878.8|5872.8|5879.3|5873.3|5878.3|5872.3|1
1636631380000|2021-11-11 11:49:40|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|0
1636631390000|2021-11-11 11:49:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1636631400000|2021-11-11 11:50:00|5877.2|5871.2|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|2
1636631410000|2021-11-11 11:50:10|5875.2|5869.2|5875.1|5869.1|5875.2|5869.2|5874.7|5868.7|0
1636631420000|2021-11-11 11:50:20|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1636631440000|2021-11-11 11:50:40|5875.8|5869.8|5876.3|5870.3|5876.3|5870.3|5875.8|5869.8|3
1636631450000|2021-11-11 11:50:50|5876.2|5870.2|5876.3|5870.3|5876.3|5870.3|5876.2|5870.2|0
1636631460000|2021-11-11 11:51:00|5876.2|5870.2|5875.8|5869.8|5876.2|5870.2|5875.8|5869.8|1
1636631470000|2021-11-11 11:51:10|5875.7|5869.7|5875.3|5869.3|5875.7|5869.7|5874.9|5868.9|0
1636631490000|2021-11-11 11:51:30|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636631500000|2021-11-11 11:51:40|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1636631510000|2021-11-11 11:51:50|5874.8|5868.8|5875.8|5869.8|5875.8|5869.8|5874.8|5868.8|1
1636631520000|2021-11-11 11:52:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5875.8|5869.8|1
1636631570000|2021-11-11 11:52:50|5876.2|5870.2|5874.7|5868.7|5876.2|5870.2|5874.7|5868.7|0
1636631580000|2021-11-11 11:53:00|5874.6|5868.6|5874.8|5868.8|5874.8|5868.8|5874.6|5868.6|1
1636631590000|2021-11-11 11:53:10|5875.6|5869.6|5876.8|5870.8|5876.8|5870.8|5875.6|5869.6|1
1636631610000|2021-11-11 11:53:30|5876.6|5870.6|5875.7|5869.7|5876.6|5870.6|5875.7|5869.7|0
1636631620000|2021-11-11 11:53:40|5875.4|5869.4|5876.8|5870.8|5877.8|5871.8|5875.4|5869.4|1
1636631640000|2021-11-11 11:54:00|5877.8|5871.8|5878.8|5872.8|5878.8|5872.8|5877.8|5871.8|0
1636631660000|2021-11-11 11:54:20|||||||||1
1636631670000|2021-11-11 11:54:30|5878.3|5872.3|5878.3|5872.3|5878.8|5872.8|5878.3|5872.3|0
1636631680000|2021-11-11 11:54:40|5877.8|5871.8|5877.6|5871.6|5877.8|5871.8|5877.3|5871.3|1
1636631690000|2021-11-11 11:54:50|5876.4|5870.4|5876.3|5870.3|5876.4|5870.4|5876.3|5870.3|1
1636631700000|2021-11-11 11:55:00|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1636631710000|2021-11-11 11:55:10|5875.6|5869.6|5875.2|5869.2|5875.6|5869.6|5875.2|5869.2|0
1636631720000|2021-11-11 11:55:20|5874.7|5868.7|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|2
1636631730000|2021-11-11 11:55:30|||||||||1
1636631740000|2021-11-11 11:55:40|5874.3|5868.3|5875.7|5869.7|5875.7|5869.7|5874.3|5868.3|1
1636631750000|2021-11-11 11:55:50|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|1
1636631760000|2021-11-11 11:56:00|5876.3|5870.3|5877.3|5871.3|5877.3|5871.3|5876.3|5870.3|1
1636631770000|2021-11-11 11:56:10|5877.4|5871.4|5878.3|5872.3|5878.8|5872.8|5877.4|5871.4|0
1636631780000|2021-11-11 11:56:20|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1636631790000|2021-11-11 11:56:30|5878.9|5872.9|5879.3|5873.3|5879.3|5873.3|5878.9|5872.9|0
1636631800000|2021-11-11 11:56:40|5878.9|5872.9|5878.3|5872.3|5878.9|5872.9|5878.3|5872.3|2
1636631820000|2021-11-11 11:57:00|5876.8|5870.8|5876.3|5870.3|5876.8|5870.8|5876.3|5870.3|1
1636631840000|2021-11-11 11:57:20|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1636631850000|2021-11-11 11:57:30|5876.7|5870.7|5876.3|5870.3|5876.7|5870.7|5876.3|5870.3|0
1636631860000|2021-11-11 11:57:40|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1636631870000|2021-11-11 11:57:50|||||||||1
1636631880000|2021-11-11 11:58:00|5876.1|5870.1|5875.7|5869.7|5876.1|5870.1|5875.7|5869.7|0
1636631890000|2021-11-11 11:58:10|||||||||1
1636631900000|2021-11-11 11:58:20|||||||||2
1636631910000|2021-11-11 11:58:30|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1636631920000|2021-11-11 11:58:40|5875.1|5869.1|5874.8|5868.8|5875.1|5869.1|5874.7|5868.7|1
1636631930000|2021-11-11 11:58:50|5875.1|5869.1|5876.8|5870.8|5876.8|5870.8|5875.1|5869.1|1
1636631940000|2021-11-11 11:59:00|5876.9|5870.9|5878.3|5872.3|5878.3|5872.3|5876.9|5870.9|0
1636631950000|2021-11-11 11:59:10|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1636631960000|2021-11-11 11:59:20|5876.8|5870.8|5875.8|5869.8|5876.8|5870.8|5875.8|5869.8|2
1636631970000|2021-11-11 11:59:30|5875.7|5869.7|5875.3|5869.3|5875.7|5869.7|5875.3|5869.3|0
1636631990000|2021-11-11 11:59:50|5875.2|5869.2|5875.7|5869.7|5875.8|5869.8|5875.2|5869.2|1
1636632000000|2021-11-11 12:00:00|5875.2|5869.2|5874.2|5868.2|5875.2|5869.2|5874.2|5868.2|0
1636632010000|2021-11-11 12:00:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|2
1636632020000|2021-11-11 12:00:20|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|2
1636632030000|2021-11-11 12:00:30|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|1
1636632040000|2021-11-11 12:00:40|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|2
1636632050000|2021-11-11 12:00:50|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|2
1636632060000|2021-11-11 12:01:00|5875.6|5869.6|5874.7|5868.7|5875.6|5869.6|5874.7|5868.7|0
1636632070000|2021-11-11 12:01:10|5876.1|5870.1|5875.7|5869.7|5876.1|5870.1|5875.7|5869.7|1
1636632080000|2021-11-11 12:01:20|5875.8|5869.8|5875.7|5869.7|5875.8|5869.8|5875.7|5869.7|0
1636632090000|2021-11-11 12:01:30|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1636632100000|2021-11-11 12:01:40|5875.6|5869.6|5874.8|5868.8|5875.6|5869.6|5874.8|5868.8|0
1636632120000|2021-11-11 12:02:00|5874.9|5868.9|5874.8|5868.8|5874.9|5868.9|5874.8|5868.8|4
1636632130000|2021-11-11 12:02:10|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1636632140000|2021-11-11 12:02:20|5875.4|5869.4|5875.7|5869.7|5875.7|5869.7|5875.4|5869.4|2
1636632180000|2021-11-11 12:03:00|5876.2|5870.2|5874.7|5868.7|5876.2|5870.2|5874.7|5868.7|2
1636632210000|2021-11-11 12:03:30|5874.2|5868.2|5874.9|5868.9|5874.9|5868.9|5874.2|5868.2|1
1636632220000|2021-11-11 12:03:40|5875.3|5869.3|5875.2|5869.2|5875.3|5869.3|5875.2|5869.2|2
1636632240000|2021-11-11 12:04:00|||||||||2
1636632250000|2021-11-11 12:04:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1636632260000|2021-11-11 12:04:20|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|1
1636632270000|2021-11-11 12:04:30|5874.3|5868.3|5874.2|5868.2|5874.3|5868.3|5874.2|5868.2|0
1636632290000|2021-11-11 12:04:50|||||||||2
1636632300000|2021-11-11 12:05:00|5874.4|5868.4|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|8
1636632330000|2021-11-11 12:05:30|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|1
1636632340000|2021-11-11 12:05:40|||||||||1
1636632350000|2021-11-11 12:05:50|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1636632360000|2021-11-11 12:06:00|5875.8|5869.8|5877.2|5871.2|5877.2|5871.2|5875.8|5869.8|0
1636632380000|2021-11-11 12:06:20|5877.3|5871.3|5877.7|5871.7|5878.2|5872.2|5877.3|5871.3|0
1636632390000|2021-11-11 12:06:30|5876.9|5870.9|5878.2|5872.2|5878.2|5872.2|5876.9|5870.9|4
1636632420000|2021-11-11 12:07:00|5878.3|5872.3|5877.8|5871.8|5878.8|5872.8|5877.8|5871.8|0
1636632450000|2021-11-11 12:07:30|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|1
1636632460000|2021-11-11 12:07:40|5878.3|5872.3|5878.2|5872.2|5878.7|5872.7|5878.2|5872.2|0
1636632500000|2021-11-11 12:08:20|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1636632520000|2021-11-11 12:08:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1636632530000|2021-11-11 12:08:50|||||||||1
1636632540000|2021-11-11 12:09:00|5878.1|5872.1|5878.2|5872.2|5878.2|5872.2|5878.1|5872.1|1
1636632550000|2021-11-11 12:09:10|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1636632560000|2021-11-11 12:09:20|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.1|5872.1|2
1636632570000|2021-11-11 12:09:30|5878.1|5872.1|5875.7|5869.7|5878.1|5872.1|5875.7|5869.7|3
1636632580000|2021-11-11 12:09:40|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|0
1636632590000|2021-11-11 12:09:50|5874.8|5868.8|5875.2|5869.2|5875.2|5869.2|5874.7|5868.7|0
1636632600000|2021-11-11 12:10:00|5874.7|5868.7|5868.1|5862.1|5875.2|5869.2|5868.1|5862.1|10
1636632640000|2021-11-11 12:10:40|5868.2|5862.2|5868.1|5862.1|5868.2|5862.2|5868.1|5862.1|1
1636632660000|2021-11-11 12:11:00|5868.2|5862.2|5868.6|5862.6|5868.7|5862.7|5868.2|5862.2|0
1636632670000|2021-11-11 12:11:10|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1636632680000|2021-11-11 12:11:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636632690000|2021-11-11 12:11:30|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1636632700000|2021-11-11 12:11:40|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636632710000|2021-11-11 12:11:50|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.1|5862.1|3
1636632720000|2021-11-11 12:12:00|5868.1|5862.1|5867.1|5861.1|5868.1|5862.1|5864.7|5858.7|6
1636632730000|2021-11-11 12:12:10|5866.6|5860.6|5865.6|5859.6|5866.6|5860.6|5865.6|5859.6|3
1636632740000|2021-11-11 12:12:20|5864.1|5858.1|5864.5|5858.5|5864.6|5858.6|5864.1|5858.1|2
1636632750000|2021-11-11 12:12:30|5864.1|5858.1|5864.6|5858.6|5864.6|5858.6|5864.1|5858.1|0
1636632760000|2021-11-11 12:12:40|5864.1|5858.1|5864.6|5858.6|5864.8|5858.8|5864.1|5858.1|0
1636632770000|2021-11-11 12:12:50|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1636632800000|2021-11-11 12:13:20|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|2
1636632810000|2021-11-11 12:13:30|5864.1|5858.1|5864.2|5858.2|5864.2|5858.2|5864.1|5858.1|0
1636632820000|2021-11-11 12:13:40|5865.1|5859.1|5865.6|5859.6|5865.6|5859.6|5865.1|5859.1|4
1636632840000|2021-11-11 12:14:00|||||||||2
1636632850000|2021-11-11 12:14:10|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1636632880000|2021-11-11 12:14:40|5865.2|5859.2|5865.1|5859.1|5865.6|5859.6|5865.1|5859.1|0
1636632890000|2021-11-11 12:14:50|5864.6|5858.6|5864.8|5858.8|5864.8|5858.8|5864.6|5858.6|1
1636632900000|2021-11-11 12:15:00|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1636632910000|2021-11-11 12:15:10|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1636632950000|2021-11-11 12:15:50|5864.6|5858.6|5865.1|5859.1|5865.1|5859.1|5864.6|5858.6|0
1636632960000|2021-11-11 12:16:00|5866|5860|5869.1|5863.1|5869.2|5863.2|5865.6|5859.6|9
1636632990000|2021-11-11 12:16:30|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1636633030000|2021-11-11 12:17:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|1
1636633040000|2021-11-11 12:17:20|5867.6|5861.6|5867.7|5861.7|5867.7|5861.7|5867.6|5861.6|0
1636633050000|2021-11-11 12:17:30|5868.1|5862.1|5871.1|5865.1|5871.1|5865.1|5868.1|5862.1|10
1636633060000|2021-11-11 12:17:40|5871.2|5865.2|5871.2|5865.2|5871.6|5865.6|5871.2|5865.2|3
1636633070000|2021-11-11 12:17:50|5870.6|5864.6|5870.1|5864.1|5870.6|5864.6|5870.1|5864.1|0
1636633080000|2021-11-11 12:18:00|5870.2|5864.2|5871.2|5865.2|5871.2|5865.2|5870.2|5864.2|1
1636633140000|2021-11-11 12:19:00|5872.2|5866.2|5873.2|5867.2|5873.7|5867.7|5872.2|5866.2|4
1636633160000|2021-11-11 12:19:20|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|1
1636633200000|2021-11-11 12:20:00|5872.3|5866.3|5872.7|5866.7|5873.7|5867.7|5872.2|5866.2|2
1636633210000|2021-11-11 12:20:10|5872.8|5866.8|5873.2|5867.2|5873.7|5867.7|5872.8|5866.8|0
1636633220000|2021-11-11 12:20:20|5873.3|5867.3|5873.7|5867.7|5873.7|5867.7|5873.3|5867.3|0
1636633260000|2021-11-11 12:21:00|5874.9|5868.9|5879.6|5873.6|5880.7|5874.7|5874.9|5868.9|10
1636633270000|2021-11-11 12:21:10|5880.1|5874.1|5880.2|5874.2|5880.6|5874.6|5880.1|5874.1|3
1636633280000|2021-11-11 12:21:20|||||||||1
1636633290000|2021-11-11 12:21:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1636633320000|2021-11-11 12:22:00|||||||||5
1636633340000|2021-11-11 12:22:20|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5879.1|5873.1|7
1636633360000|2021-11-11 12:22:40|5879.6|5873.6|5880.6|5874.6|5880.6|5874.6|5879.6|5873.6|2
1636633370000|2021-11-11 12:22:50|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636633380000|2021-11-11 12:23:00|5880.9|5874.9|5880.1|5874.1|5881.9|5875.9|5880.1|5874.1|10
1636633410000|2021-11-11 12:23:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|1
1636633420000|2021-11-11 12:23:40|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1636633440000|2021-11-11 12:24:00|5881.1|5875.1|5882.1|5876.1|5882.6|5876.6|5881.1|5875.1|4
1636633470000|2021-11-11 12:24:30|5881.6|5875.6|5884.1|5878.1|5884.1|5878.1|5881.6|5875.6|2
1636633500000|2021-11-11 12:25:00|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5
1636633510000|2021-11-11 12:25:10|||||||||1
1636633520000|2021-11-11 12:25:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|4
1636633530000|2021-11-11 12:25:30|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|6
1636633570000|2021-11-11 12:26:10|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1636633590000|2021-11-11 12:26:30|5884.1|5878.1|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|3
1636633610000|2021-11-11 12:26:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636633630000|2021-11-11 12:27:10|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1636633640000|2021-11-11 12:27:20|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636633660000|2021-11-11 12:27:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1636633670000|2021-11-11 12:27:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|1
1636633680000|2021-11-11 12:28:00|||||||||1
1636633690000|2021-11-11 12:28:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|4
1636633700000|2021-11-11 12:28:20|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1636633720000|2021-11-11 12:28:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|15
1636633730000|2021-11-11 12:28:50|||||||||8
1636633740000|2021-11-11 12:29:00|||||||||21
1636633760000|2021-11-11 12:29:20|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|6
1636633770000|2021-11-11 12:29:30|5890.3|5884.3|5888.4|5882.4|5890.4|5884.4|5888.4|5882.4|3
1636633780000|2021-11-11 12:29:40|5888.3|5882.3|5887.4|5881.4|5888.3|5882.3|5887.4|5881.4|0
1636633830000|2021-11-11 12:30:30|5887.2|5881.2|5886.8|5880.8|5887.2|5881.2|5886.8|5880.8|0
1636633840000|2021-11-11 12:30:40|5886.4|5880.4|5885.4|5879.4|5886.4|5880.4|5884.3|5878.3|2
1636633850000|2021-11-11 12:30:50|5886.4|5880.4|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|2
1636633860000|2021-11-11 12:31:00|5887.3|5881.3|5888.8|5882.8|5888.8|5882.8|5887.3|5881.3|0
1636633870000|2021-11-11 12:31:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1636633880000|2021-11-11 12:31:20|5889.5|5883.5|5889.4|5883.4|5889.8|5883.8|5889.3|5883.3|0
1636633890000|2021-11-11 12:31:30|5889.5|5883.5|5888.9|5882.9|5889.9|5883.9|5888.8|5882.8|1
1636633900000|2021-11-11 12:31:40|5889.4|5883.4|5889.2|5883.2|5889.4|5883.4|5888.9|5882.9|0
1636633910000|2021-11-11 12:31:50|5889.3|5883.3|5888.8|5882.8|5889.3|5883.3|5888.8|5882.8|0
1636633920000|2021-11-11 12:32:00|5888.7|5882.7|5886.3|5880.3|5888.7|5882.7|5886.3|5880.3|2
1636633930000|2021-11-11 12:32:10|5886.9|5880.9|5890.2|5884.2|5890.2|5884.2|5886.9|5880.9|10
1636633950000|2021-11-11 12:32:30|||||||||3
1636633970000|2021-11-11 12:32:50|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|3
1636633980000|2021-11-11 12:33:00|||||||||3
1636634020000|2021-11-11 12:33:40|||||||||1
1636634030000|2021-11-11 12:33:50|||||||||6
1636634040000|2021-11-11 12:34:00|5890.2|5884.2|5890.2|5884.2|5890.3|5884.3|5890.2|5884.2|10
1636634050000|2021-11-11 12:34:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|2
1636634080000|2021-11-11 12:34:40|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|6
1636634120000|2021-11-11 12:35:20|5887.6|5881.6|5886.6|5880.6|5887.6|5881.6|5886.1|5880.1|1
1636634140000|2021-11-11 12:35:40|5888.2|5882.2|5888.1|5882.1|5888.2|5882.2|5887.6|5881.6|1
1636634150000|2021-11-11 12:35:50|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636634160000|2021-11-11 12:36:00|5887.7|5881.7|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|2
1636634200000|2021-11-11 12:36:40|5888.2|5882.2|5888.1|5882.1|5888.2|5882.2|5887.6|5881.6|1
1636634210000|2021-11-11 12:36:50|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5886.6|5880.6|1
1636634220000|2021-11-11 12:37:00|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|2
1636634240000|2021-11-11 12:37:20|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|1
1636634270000|2021-11-11 12:37:50|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|0
1636634280000|2021-11-11 12:38:00|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1636634290000|2021-11-11 12:38:10|5886.1|5880.1|5883.1|5877.1|5886.1|5880.1|5882.6|5876.6|4
1636634320000|2021-11-11 12:38:40|5881.1|5875.1|5880.1|5874.1|5881.1|5875.1|5880.1|5874.1|1
1636634330000|2021-11-11 12:38:50|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|1
1636634340000|2021-11-11 12:39:00|5882.1|5876.1|5883.4|5877.4|5883.4|5877.4|5882.1|5876.1|9
1636634350000|2021-11-11 12:39:10|5882.9|5876.9|5883.5|5877.5|5883.5|5877.5|5882.9|5876.9|0
1636634370000|2021-11-11 12:39:30|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1636634380000|2021-11-11 12:39:40|5884.7|5878.7|5886.3|5880.3|5886.3|5880.3|5884.7|5878.7|0
1636634400000|2021-11-11 12:40:00|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1636634420000|2021-11-11 12:40:20|5884.9|5878.9|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|0
1636634440000|2021-11-11 12:40:40|5886.3|5880.3|5887.8|5881.8|5888.4|5882.4|5886.3|5880.3|11
1636634460000|2021-11-11 12:41:00|5886.3|5880.3|5886.2|5880.2|5886.3|5880.3|5886.2|5880.2|1
1636634470000|2021-11-11 12:41:10|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636634480000|2021-11-11 12:41:20|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1636634490000|2021-11-11 12:41:30|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1636634510000|2021-11-11 12:41:50|5885.4|5879.4|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|1
1636634520000|2021-11-11 12:42:00|5885.3|5879.3|5884.8|5878.8|5885.3|5879.3|5884.8|5878.8|0
1636634550000|2021-11-11 12:42:30|||||||||1
1636634560000|2021-11-11 12:42:40|5885.2|5879.2|5885.3|5879.3|5885.3|5879.3|5885.2|5879.2|0
1636634570000|2021-11-11 12:42:50|5886.6|5880.6|5886.3|5880.3|5886.6|5880.6|5886.3|5880.3|1
1636634600000|2021-11-11 12:43:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|2
1636634610000|2021-11-11 12:43:30|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636634630000|2021-11-11 12:43:50|5885.4|5879.4|5885.2|5879.2|5885.4|5879.4|5885.2|5879.2|1
1636634640000|2021-11-11 12:44:00|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|3
1636634660000|2021-11-11 12:44:20|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1636634680000|2021-11-11 12:44:40|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1636634690000|2021-11-11 12:44:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636634700000|2021-11-11 12:45:00|5885.4|5879.4|5885.2|5879.2|5885.4|5879.4|5885.2|5879.2|4
1636634720000|2021-11-11 12:45:20|5885.1|5879.1|5885.3|5879.3|5885.3|5879.3|5885.1|5879.1|1
1636634740000|2021-11-11 12:45:40|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1636634750000|2021-11-11 12:45:50|5885.1|5879.1|5884.7|5878.7|5885.1|5879.1|5884.7|5878.7|2
1636634770000|2021-11-11 12:46:10|5885.3|5879.3|5884.7|5878.7|5885.3|5879.3|5884.7|5878.7|1
1636634780000|2021-11-11 12:46:20|5884.8|5878.8|5885.3|5879.3|5885.4|5879.4|5884.8|5878.8|0
1636634790000|2021-11-11 12:46:30|5885.2|5879.2|5883.1|5877.1|5885.2|5879.2|5883.1|5877.1|1
1636634800000|2021-11-11 12:46:40|5884.7|5878.7|5885.4|5879.4|5885.4|5879.4|5884|5878|3
1636634810000|2021-11-11 12:46:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636634830000|2021-11-11 12:47:10|5886|5880|5885.9|5879.9|5886.4|5880.4|5885.9|5879.9|0
1636634840000|2021-11-11 12:47:20|5885.8|5879.8|5885.4|5879.4|5885.8|5879.8|5885.4|5879.4|0
1636634870000|2021-11-11 12:47:50|5885.3|5879.3|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|0
1636634880000|2021-11-11 12:48:00|5885.2|5879.2|5885.3|5879.3|5885.3|5879.3|5885.2|5879.2|0
1636634890000|2021-11-11 12:48:10|5885.2|5879.2|5885.2|5879.2|5885.3|5879.3|5885.2|5879.2|0
1636634930000|2021-11-11 12:48:50|5883.7|5877.7|5882.7|5876.7|5883.7|5877.7|5882.7|5876.7|3
1636634940000|2021-11-11 12:49:00|5883.5|5877.5|5885.9|5879.9|5886.4|5880.4|5883.5|5877.5|2
1636634950000|2021-11-11 12:49:10|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636634960000|2021-11-11 12:49:20|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1636634990000|2021-11-11 12:49:50|5885.8|5879.8|5885.9|5879.9|5885.9|5879.9|5885.8|5879.8|0
1636635000000|2021-11-11 12:50:00|5886.3|5880.3|5886.3|5880.3|5886.4|5880.4|5886.3|5880.3|0
1636635060000|2021-11-11 12:51:00|5886.2|5880.2|5885.9|5879.9|5886.3|5880.3|5885.9|5879.9|1
1636635130000|2021-11-11 12:52:10|5885.8|5879.8|5885.3|5879.3|5885.8|5879.8|5885.3|5879.3|0
1636635170000|2021-11-11 12:52:50|5885.2|5879.2|5883.2|5877.2|5885.2|5879.2|5883.2|5877.2|5
1636635180000|2021-11-11 12:53:00|5883.3|5877.3|5883.2|5877.2|5883.3|5877.3|5883.2|5877.2|0
1636635240000|2021-11-11 12:54:00|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5884.9|5878.9|5
1636635260000|2021-11-11 12:54:20|5886|5880|5885.8|5879.8|5886|5880|5885.8|5879.8|2
1636635280000|2021-11-11 12:54:40|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|11
1636635290000|2021-11-11 12:54:50|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5889.7|5883.7|0
1636635300000|2021-11-11 12:55:00|5889.8|5883.8|5889.9|5883.9|5890.3|5884.3|5889.8|5883.8|7
1636635330000|2021-11-11 12:55:30|||||||||1
1636635340000|2021-11-11 12:55:40|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|6
1636635360000|2021-11-11 12:56:00|5893.8|5887.8|5892.4|5886.4|5893.8|5887.8|5892.3|5886.3|17
1636635370000|2021-11-11 12:56:10|5892.5|5886.5|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|26
1636635390000|2021-11-11 12:56:30|5892.5|5886.5|5892.9|5886.9|5892.9|5886.9|5892.5|5886.5|2
1636635400000|2021-11-11 12:56:40|5893|5887|5893.3|5887.3|5893.3|5887.3|5892.9|5886.9|0
1636635410000|2021-11-11 12:56:50|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1636635420000|2021-11-11 12:57:00|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1636635450000|2021-11-11 12:57:30|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|3
1636635470000|2021-11-11 12:57:50|||||||||1
1636635480000|2021-11-11 12:58:00|5892.7|5886.7|5891.8|5885.8|5892.7|5886.7|5891.7|5885.7|1
1636635490000|2021-11-11 12:58:10|5891.9|5885.9|5891.9|5885.9|5892|5886|5891.9|5885.9|3
1636635500000|2021-11-11 12:58:20|5893.4|5887.4|5893.8|5887.8|5894.4|5888.4|5893.4|5887.4|6
1636635510000|2021-11-11 12:58:30|5893.6|5887.6|5894.2|5888.2|5894.2|5888.2|5893.6|5887.6|1
1636635520000|2021-11-11 12:58:40|5894.3|5888.3|5893.2|5887.2|5894.3|5888.3|5893.2|5887.2|1
1636635530000|2021-11-11 12:58:50|5892.2|5886.2|5892.8|5886.8|5892.8|5886.8|5891.7|5885.7|0
1636635540000|2021-11-11 12:59:00|5891.9|5885.9|5893.7|5887.7|5893.8|5887.8|5891.9|5885.9|6
1636635550000|2021-11-11 12:59:10|5893.3|5887.3|5892.2|5886.2|5893.3|5887.3|5892.2|5886.2|0
1636635560000|2021-11-11 12:59:20|5892.3|5886.3|5893.8|5887.8|5893.8|5887.8|5892.3|5886.3|0
1636635570000|2021-11-11 12:59:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1636635580000|2021-11-11 12:59:40|5893.8|5887.8|5892.8|5886.8|5893.8|5887.8|5892.8|5886.8|0
1636635590000|2021-11-11 12:59:50|5890.8|5884.8|5891.8|5885.8|5891.8|5885.8|5890.8|5884.8|3
1636635600000|2021-11-11 13:00:00|5891.4|5885.4|5893.2|5887.2|5893.3|5887.3|5890.9|5884.9|0
1636635610000|2021-11-11 13:00:10|5893.3|5887.3|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|0
1636635620000|2021-11-11 13:00:20|5893.2|5887.2|5894.3|5888.3|5894.3|5888.3|5893.2|5887.2|8
1636635640000|2021-11-11 13:00:40|5893.8|5887.8|5893.3|5887.3|5893.8|5887.8|5893.3|5887.3|1
1636635650000|2021-11-11 13:00:50|5893.2|5887.2|5893.3|5887.3|5893.4|5887.4|5893.2|5887.2|0
1636635660000|2021-11-11 13:01:00|5893.4|5887.4|5892.7|5886.7|5894.3|5888.3|5892.7|5886.7|4
1636635670000|2021-11-11 13:01:10|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5890.7|5884.7|0
1636635690000|2021-11-11 13:01:30|5891.3|5885.3|5890.2|5884.2|5891.7|5885.7|5890.2|5884.2|0
1636635700000|2021-11-11 13:01:40|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|1
1636635710000|2021-11-11 13:01:50|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636635720000|2021-11-11 13:02:00|5887.3|5881.3|5885.9|5879.9|5887.8|5881.8|5885.9|5879.9|2
1636635730000|2021-11-11 13:02:10|5885.7|5879.7|5882.7|5876.7|5885.7|5879.7|5882.7|5876.7|4
1636635740000|2021-11-11 13:02:20|5882.8|5876.8|5882.7|5876.7|5882.8|5876.8|5882.2|5876.2|0
1636635750000|2021-11-11 13:02:30|5882.6|5876.6|5880.7|5874.7|5882.6|5876.6|5880.7|5874.7|1
1636635760000|2021-11-11 13:02:40|5881.2|5875.2|5881.2|5875.2|5881.8|5875.8|5881.2|5875.2|0
1636635770000|2021-11-11 13:02:50|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1636635790000|2021-11-11 13:03:10|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|4
1636635810000|2021-11-11 13:03:30|5881.2|5875.2|5881.8|5875.8|5881.8|5875.8|5880.8|5874.8|0
1636635820000|2021-11-11 13:03:40|5881.3|5875.3|5881.7|5875.7|5881.8|5875.8|5881.3|5875.3|2
1636635830000|2021-11-11 13:03:50|5881.6|5875.6|5881.8|5875.8|5881.8|5875.8|5881.3|5875.3|1
1636635840000|2021-11-11 13:04:00|5882.8|5876.8|5884.6|5878.6|5884.8|5878.8|5882.8|5876.8|5
1636635850000|2021-11-11 13:04:10|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1636635880000|2021-11-11 13:04:40|5884|5878|5884.8|5878.8|5884.8|5878.8|5884|5878|0
1636635890000|2021-11-11 13:04:50|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|0
1636635900000|2021-11-11 13:05:00|5883.6|5877.6|5879.8|5873.8|5883.6|5877.6|5879.7|5873.7|4
1636635910000|2021-11-11 13:05:10|5880.2|5874.2|5880.3|5874.3|5881.2|5875.2|5879.2|5873.2|5
1636635920000|2021-11-11 13:05:20|5879.5|5873.5|5878.2|5872.2|5879.5|5873.5|5878.2|5872.2|7
1636635950000|2021-11-11 13:05:50|5877.4|5871.4|5877.6|5871.6|5878.1|5872.1|5874.7|5868.7|19
1636635960000|2021-11-11 13:06:00|5877.1|5871.1|5877.5|5871.5|5877.6|5871.6|5876.2|5870.2|6
1636635970000|2021-11-11 13:06:10|5877.4|5871.4|5877|5871|5877.4|5871.4|5877|5871|0
1636635990000|2021-11-11 13:06:30|5876.9|5870.9|5877|5871|5877|5871|5876.9|5870.9|5
1636636000000|2021-11-11 13:06:40|5876.9|5870.9|5873.5|5867.5|5877|5871|5873.5|5867.5|13
1636636010000|2021-11-11 13:06:50|5873|5867|5873|5867|5873.1|5867.1|5872.6|5866.6|1
1636636020000|2021-11-11 13:07:00|5872.6|5866.6|5871.6|5865.6|5872.6|5866.6|5871.1|5865.1|5
1636636030000|2021-11-11 13:07:10|5872.1|5866.1|5870.1|5864.1|5872.1|5866.1|5869.6|5863.6|6
1636636060000|2021-11-11 13:07:40|5869.6|5863.6|5869.6|5863.6|5871.6|5865.6|5869.6|5863.6|3
1636636070000|2021-11-11 13:07:50|5869.1|5863.1|5869.1|5863.1|5870.1|5864.1|5868.7|5862.7|2
1636636080000|2021-11-11 13:08:00|5868.2|5862.2|5868.1|5862.1|5868.6|5862.6|5867.1|5861.1|3
1636636090000|2021-11-11 13:08:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|0
1636636100000|2021-11-11 13:08:20|5868.1|5862.1|5863.1|5857.1|5868.6|5862.6|5862.6|5856.6|18
1636636110000|2021-11-11 13:08:30|5863.6|5857.6|5864.6|5858.6|5864.6|5858.6|5863.6|5857.6|1
1636636120000|2021-11-11 13:08:40|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1636636130000|2021-11-11 13:08:50|||||||||1
1636636140000|2021-11-11 13:09:00|5865.1|5859.1|5867.6|5861.6|5868.1|5862.1|5865.1|5859.1|6
1636636150000|2021-11-11 13:09:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636636160000|2021-11-11 13:09:20|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|1
1636636170000|2021-11-11 13:09:30|5867.6|5861.6|5870.6|5864.6|5870.6|5864.6|5867.6|5861.6|1
1636636180000|2021-11-11 13:09:40|5870.7|5864.7|5868.2|5862.2|5871.1|5865.1|5867.1|5861.1|6
1636636190000|2021-11-11 13:09:50|5868.6|5862.6|5869.1|5863.1|5869.2|5863.2|5868.6|5862.6|0
1636636200000|2021-11-11 13:10:00|5868.6|5862.6|5868.6|5862.6|5868.7|5862.7|5868.6|5862.6|1
1636636220000|2021-11-11 13:10:20|5868.1|5862.1|5868.1|5862.1|5869.1|5863.1|5868.1|5862.1|1
1636636230000|2021-11-11 13:10:30|5867.2|5861.2|5869.2|5863.2|5869.2|5863.2|5867.2|5861.2|1
1636636240000|2021-11-11 13:10:40|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1636636270000|2021-11-11 13:11:10|5869.7|5863.7|5870.2|5864.2|5870.2|5864.2|5869.7|5863.7|0
1636636280000|2021-11-11 13:11:20|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1636636290000|2021-11-11 13:11:30|5870.1|5864.1|5870.6|5864.6|5870.6|5864.6|5870.1|5864.1|4
1636636300000|2021-11-11 13:11:40|5869|5863|5868.7|5862.7|5869|5863|5868.1|5862.1|0
1636636310000|2021-11-11 13:11:50|5868.6|5862.6|5868.6|5862.6|5869.1|5863.1|5868.1|5862.1|7
1636636320000|2021-11-11 13:12:00|5869.1|5863.1|5868.1|5862.1|5869.1|5863.1|5868.1|5862.1|2
1636636330000|2021-11-11 13:12:10|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.1|5860.1|2
1636636340000|2021-11-11 13:12:20|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|4
1636636350000|2021-11-11 13:12:30|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1636636360000|2021-11-11 13:12:40|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1636636370000|2021-11-11 13:12:50|5866.8|5860.8|5865.6|5859.6|5866.8|5860.8|5865.6|5859.6|8
1636636380000|2021-11-11 13:13:00|5865.7|5859.7|5865.2|5859.2|5865.7|5859.7|5865.2|5859.2|0
1636636390000|2021-11-11 13:13:10|5865.1|5859.1|5864.1|5858.1|5865.6|5859.6|5864.1|5858.1|1
1636636400000|2021-11-11 13:13:20|5863.6|5857.6|5867.2|5861.2|5867.6|5861.6|5863.6|5857.6|2
1636636410000|2021-11-11 13:13:30|5867.3|5861.3|5868.7|5862.7|5868.7|5862.7|5867.3|5861.3|0
1636636430000|2021-11-11 13:13:50|5870.1|5864.1|5869.1|5863.1|5870.6|5864.6|5869.1|5863.1|4
1636636440000|2021-11-11 13:14:00|5869.2|5863.2|5870.6|5864.6|5870.6|5864.6|5869.2|5863.2|5
1636636460000|2021-11-11 13:14:20|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|2
1636636470000|2021-11-11 13:14:30|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|23
1636636480000|2021-11-11 13:14:40|5873.9|5867.9|5874.7|5868.7|5874.8|5868.8|5873.9|5867.9|17
1636636490000|2021-11-11 13:14:50|5875.3|5869.3|5876.2|5870.2|5876.2|5870.2|5875.1|5869.1|1
1636636500000|2021-11-11 13:15:00|5875.2|5869.2|5874.4|5868.4|5875.2|5869.2|5874.4|5868.4|0
1636636510000|2021-11-11 13:15:10|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1636636520000|2021-11-11 13:15:20|5875.8|5869.8|5875.8|5869.8|5877.2|5871.2|5875.8|5869.8|4
1636636530000|2021-11-11 13:15:30|5876.3|5870.3|5875.8|5869.8|5876.8|5870.8|5875.8|5869.8|0
1636636540000|2021-11-11 13:15:40|5875.7|5869.7|5875.3|5869.3|5875.7|5869.7|5875.3|5869.3|1
1636636550000|2021-11-11 13:15:50|5875.2|5869.2|5875.3|5869.3|5875.3|5869.3|5874.4|5868.4|0
1636636560000|2021-11-11 13:16:00|5874.8|5868.8|5873.8|5867.8|5874.8|5868.8|5871.8|5865.8|1
1636636570000|2021-11-11 13:16:10|5873.4|5867.4|5872.4|5866.4|5873.4|5867.4|5872.4|5866.4|0
1636636580000|2021-11-11 13:16:20|5872|5866|5871.9|5865.9|5872|5866|5871.9|5865.9|0
1636636590000|2021-11-11 13:16:30|5872.4|5866.4|5872.8|5866.8|5873.4|5867.4|5872|5866|0
1636636600000|2021-11-11 13:16:40|5873|5867|5874.3|5868.3|5874.3|5868.3|5873|5867|0
1636636620000|2021-11-11 13:17:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|5
1636636640000|2021-11-11 13:17:20|5872.5|5866.5|5871.7|5865.7|5872.5|5866.5|5871.3|5865.3|2
1636636650000|2021-11-11 13:17:30|5871.3|5865.3|5873.3|5867.3|5873.3|5867.3|5871.3|5865.3|3
1636636660000|2021-11-11 13:17:40|5873.9|5867.9|5871.9|5865.9|5873.9|5867.9|5871.9|5865.9|1
1636636670000|2021-11-11 13:17:50|5871.8|5865.8|5870.8|5864.8|5871.8|5865.8|5870|5864|2
1636636680000|2021-11-11 13:18:00|5870.9|5864.9|5871.9|5865.9|5871.9|5865.9|5870.9|5864.9|0
1636636690000|2021-11-11 13:18:10|5872|5866|5871.9|5865.9|5872|5866|5871.9|5865.9|0
1636636700000|2021-11-11 13:18:20|5872.3|5866.3|5870.8|5864.8|5872.3|5866.3|5870.7|5864.7|0
1636636710000|2021-11-11 13:18:30|5871.8|5865.8|5870.8|5864.8|5871.8|5865.8|5870.8|5864.8|0
1636636720000|2021-11-11 13:18:40|5870.3|5864.3|5870.3|5864.3|5870.8|5864.8|5870.3|5864.3|2
1636636730000|2021-11-11 13:18:50|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5870.8|5864.8|0
1636636740000|2021-11-11 13:19:00|5871.4|5865.4|5872.8|5866.8|5872.9|5866.9|5871.4|5865.4|10
1636636750000|2021-11-11 13:19:10|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|2
1636636790000|2021-11-11 13:19:50|5871.7|5865.7|5872.3|5866.3|5872.3|5866.3|5871.7|5865.7|0
1636636800000|2021-11-11 13:20:00|5872.2|5866.2|5871.8|5865.8|5872.2|5866.2|5871.8|5865.8|0
1636636810000|2021-11-11 13:20:10|5871.7|5865.7|5872.3|5866.3|5872.3|5866.3|5871.3|5865.3|1
1636636820000|2021-11-11 13:20:20|5872.2|5866.2|5872.8|5866.8|5872.8|5866.8|5871.3|5865.3|0
1636636850000|2021-11-11 13:20:50|5872.7|5866.7|5872.7|5866.7|5872.8|5866.8|5872.7|5866.7|0
1636636860000|2021-11-11 13:21:00|5872.3|5866.3|5873.3|5867.3|5873.3|5867.3|5872.3|5866.3|2
1636636870000|2021-11-11 13:21:10|5873.1|5867.1|5872.3|5866.3|5873.1|5867.1|5872.3|5866.3|0
1636636890000|2021-11-11 13:21:30|||||||||1
1636636910000|2021-11-11 13:21:50|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1636636920000|2021-11-11 13:22:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|15
1636636930000|2021-11-11 13:22:10|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1636636940000|2021-11-11 13:22:20|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|10
1636636950000|2021-11-11 13:22:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1636636970000|2021-11-11 13:22:50|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5
1636636980000|2021-11-11 13:23:00|5873.8|5867.8|5874.2|5868.2|5874.2|5868.2|5873.8|5867.8|17
1636636990000|2021-11-11 13:23:10|5872.7|5866.7|5872.3|5866.3|5872.7|5866.7|5872.3|5866.3|1
1636637010000|2021-11-11 13:23:30|5872.2|5866.2|5871.8|5865.8|5872.2|5866.2|5871.8|5865.8|1
1636637020000|2021-11-11 13:23:40|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1636637030000|2021-11-11 13:23:50|5871.7|5865.7|5872.7|5866.7|5872.7|5866.7|5871.7|5865.7|0
1636637040000|2021-11-11 13:24:00|5872.8|5866.8|5873.8|5867.8|5873.8|5867.8|5872.8|5866.8|9
1636637050000|2021-11-11 13:24:10|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|2
1636637060000|2021-11-11 13:24:20|5873.3|5867.3|5872.2|5866.2|5873.3|5867.3|5872.2|5866.2|0
1636637070000|2021-11-11 13:24:30|5871.8|5865.8|5871.8|5865.8|5872.3|5866.3|5871.8|5865.8|0
1636637090000|2021-11-11 13:24:50|5871.7|5865.7|5871.8|5865.8|5871.8|5865.8|5871.7|5865.7|0
1636637100000|2021-11-11 13:25:00|5871.9|5865.9|5871.9|5865.9|5872.3|5866.3|5871.9|5865.9|0
1636637110000|2021-11-11 13:25:10|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1636637130000|2021-11-11 13:25:30|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1636637150000|2021-11-11 13:25:50|5871.7|5865.7|5871.8|5865.8|5871.8|5865.8|5871.7|5865.7|0
1636637160000|2021-11-11 13:26:00|5872.2|5866.2|5871.8|5865.8|5872.2|5866.2|5871.8|5865.8|0
1636637170000|2021-11-11 13:26:10|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1636637180000|2021-11-11 13:26:20|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|1
1636637200000|2021-11-11 13:26:40|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1636637220000|2021-11-11 13:27:00|5871.8|5865.8|5871.8|5865.8|5871.9|5865.9|5871.8|5865.8|2
1636637230000|2021-11-11 13:27:10|5872.3|5866.3|5872.8|5866.8|5872.8|5866.8|5872.3|5866.3|3
1636637240000|2021-11-11 13:27:20|5872.7|5866.7|5871.8|5865.8|5872.7|5866.7|5871.8|5865.8|1
1636637250000|2021-11-11 13:27:30|5872.2|5866.2|5872.3|5866.3|5872.3|5866.3|5872.2|5866.2|0
1636637260000|2021-11-11 13:27:40|5872.2|5866.2|5871.7|5865.7|5872.2|5866.2|5871.7|5865.7|0
1636637270000|2021-11-11 13:27:50|5872.2|5866.2|5871.2|5865.2|5872.2|5866.2|5871.2|5865.2|2
1636637280000|2021-11-11 13:28:00|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|3
1636637290000|2021-11-11 13:28:10|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.2|5866.2|0
1636637300000|2021-11-11 13:28:20|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|1
1636637310000|2021-11-11 13:28:30|5872.4|5866.4|5872.3|5866.3|5872.4|5866.4|5872.3|5866.3|0
1636637340000|2021-11-11 13:29:00|5872.7|5866.7|5873.3|5867.3|5873.3|5867.3|5872.7|5866.7|5
1636637350000|2021-11-11 13:29:10|5873.2|5867.2|5872.8|5866.8|5873.2|5867.2|5872.8|5866.8|0
1636637360000|2021-11-11 13:29:20|5873.3|5867.3|5872.7|5866.7|5873.3|5867.3|5872.7|5866.7|3
1636637370000|2021-11-11 13:29:30|5873.2|5867.2|5872.2|5866.2|5873.3|5867.3|5872.2|5866.2|6
1636637380000|2021-11-11 13:29:40|5872.3|5866.3|5872.2|5866.2|5872.3|5866.3|5872.2|5866.2|0
1636637390000|2021-11-11 13:29:50|5871.7|5865.7|5872.3|5866.3|5872.3|5866.3|5871.7|5865.7|3
1636637400000|2021-11-11 13:30:00|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|1
1636637420000|2021-11-11 13:30:20|5871.8|5865.8|5870.7|5864.7|5871.8|5865.8|5870.7|5864.7|3
1636637430000|2021-11-11 13:30:30|5870.3|5864.3|5866.7|5860.7|5870.3|5864.3|5866.7|5860.7|43
1636637440000|2021-11-11 13:30:40|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|0
1636637450000|2021-11-11 13:30:50|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1636637460000|2021-11-11 13:31:00|5866.8|5860.8|5865.6|5859.6|5866.8|5860.8|5865.6|5859.6|1
1636637470000|2021-11-11 13:31:10|5865.3|5859.3|5864.8|5858.8|5865.3|5859.3|5864.8|5858.8|2
1636637480000|2021-11-11 13:31:20|5864.7|5858.7|5864.7|5858.7|5865.2|5859.2|5864.7|5858.7|0
1636637490000|2021-11-11 13:31:30|5864.8|5858.8|5865.2|5859.2|5865.2|5859.2|5864.8|5858.8|0
1636637500000|2021-11-11 13:31:40|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1636637510000|2021-11-11 13:31:50|5865.2|5859.2|5865.8|5859.8|5865.8|5859.8|5864.9|5858.9|0
1636637520000|2021-11-11 13:32:00|5865.9|5859.9|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|0
1636637530000|2021-11-11 13:32:10|5866.3|5860.3|5865.3|5859.3|5866.3|5860.3|5865.3|5859.3|0
1636637540000|2021-11-11 13:32:20|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|1
1636637550000|2021-11-11 13:32:30|5866.3|5860.3|5866.3|5860.3|5866.8|5860.8|5866.3|5860.3|0
1636637560000|2021-11-11 13:32:40|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1636637570000|2021-11-11 13:32:50|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1636637580000|2021-11-11 13:33:00|5865.7|5859.7|5862.3|5856.3|5865.7|5859.7|5862.3|5856.3|5
1636637590000|2021-11-11 13:33:10|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1636637600000|2021-11-11 13:33:20|5862.4|5856.4|5863.3|5857.3|5863.3|5857.3|5862.4|5856.4|0
1636637610000|2021-11-11 13:33:30|5862.8|5856.8|5862.3|5856.3|5862.9|5856.9|5862.3|5856.3|1
1636637620000|2021-11-11 13:33:40|5862.4|5856.4|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1636637630000|2021-11-11 13:33:50|5862.2|5856.2|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|3
1636637640000|2021-11-11 13:34:00|5862.2|5856.2|5864.4|5858.4|5864.4|5858.4|5861.8|5855.8|8
1636637650000|2021-11-11 13:34:10|5864.5|5858.5|5863.8|5857.8|5865.3|5859.3|5863.8|5857.8|1
1636637660000|2021-11-11 13:34:20|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1636637670000|2021-11-11 13:34:30|5863.2|5857.2|5861.8|5855.8|5863.2|5857.2|5861.8|5855.8|3
1636637680000|2021-11-11 13:34:40|5861.6|5855.6|5859.8|5853.8|5861.8|5855.8|5857.9|5851.9|4
1636637690000|2021-11-11 13:34:50|5858.8|5852.8|5859.8|5853.8|5861.3|5855.3|5858.3|5852.3|15
1636637700000|2021-11-11 13:35:00|5859.3|5853.3|5853.7|5847.7|5859.3|5853.3|5853.2|5847.2|23
1636637710000|2021-11-11 13:35:10|5853.4|5847.4|5854.8|5848.8|5854.8|5848.8|5852.9|5846.9|0
1636637720000|2021-11-11 13:35:20|5858.1|5852.1|5858.8|5852.8|5859.8|5853.8|5857.8|5851.8|27
1636637730000|2021-11-11 13:35:30|5855.2|5849.2|5854.8|5848.8|5855.2|5849.2|5854.8|5848.8|4
1636637740000|2021-11-11 13:35:40|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1636637750000|2021-11-11 13:35:50|5855.7|5849.7|5855.8|5849.8|5855.8|5849.8|5855.3|5849.3|10
1636637760000|2021-11-11 13:36:00|5856|5850|5857.8|5851.8|5857.8|5851.8|5855.8|5849.8|6
1636637770000|2021-11-11 13:36:10|5858.3|5852.3|5858.8|5852.8|5859.8|5853.8|5858.3|5852.3|1
1636637780000|2021-11-11 13:36:20|5856.8|5850.8|5856.3|5850.3|5856.8|5850.8|5855.8|5849.8|2
1636637790000|2021-11-11 13:36:30|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1636637810000|2021-11-11 13:36:50|5855.9|5849.9|5855.8|5849.8|5855.9|5849.9|5855.8|5849.8|0
1636637820000|2021-11-11 13:37:00|5855.9|5849.9|5858.8|5852.8|5858.8|5852.8|5855.9|5849.9|9
1636637830000|2021-11-11 13:37:10|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|2
1636637840000|2021-11-11 13:37:20|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636637850000|2021-11-11 13:37:30|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5856.8|5850.8|0
1636637860000|2021-11-11 13:37:40|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|1
1636637870000|2021-11-11 13:37:50|5858.9|5852.9|5851.8|5845.8|5859.3|5853.3|5851.4|5845.4|13
1636637880000|2021-11-11 13:38:00|5851.6|5845.6|5851.8|5845.8|5851.8|5845.8|5851.6|5845.6|3
1636637890000|2021-11-11 13:38:10|5852.2|5846.2|5853.7|5847.7|5855.3|5849.3|5852.2|5846.2|11
1636637900000|2021-11-11 13:38:20|5854.3|5848.3|5854.3|5848.3|5855|5849|5854.3|5848.3|3
1636637910000|2021-11-11 13:38:30|5854.8|5848.8|5850.3|5844.3|5854.8|5848.8|5846.3|5840.3|26
1636637920000|2021-11-11 13:38:40|5850.4|5844.4|5850.8|5844.8|5851.3|5845.3|5850.3|5844.3|1
1636637930000|2021-11-11 13:38:50|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|1
1636637940000|2021-11-11 13:39:00|5851.3|5845.3|5851.8|5845.8|5851.8|5845.8|5850.4|5844.4|3
1636637950000|2021-11-11 13:39:10|5851.3|5845.3|5853.8|5847.8|5855.3|5849.3|5851.3|5845.3|4
1636637960000|2021-11-11 13:39:20|5853.3|5847.3|5851.8|5845.8|5854.3|5848.3|5851.8|5845.8|1
1636637970000|2021-11-11 13:39:30|5851.9|5845.9|5854.8|5848.8|5856.8|5850.8|5851.9|5845.9|32
1636637980000|2021-11-11 13:39:40|5855.3|5849.3|5857.8|5851.8|5857.8|5851.8|5855.3|5849.3|0
1636637990000|2021-11-11 13:39:50|5858.3|5852.3|5858.8|5852.8|5858.8|5852.8|5857.3|5851.3|4
1636638010000|2021-11-11 13:40:10|5860.4|5854.4|5859.1|5853.1|5860.4|5854.4|5858.6|5852.6|10
1636638020000|2021-11-11 13:40:20|5859.2|5853.2|5848.8|5842.8|5859.6|5853.6|5848.3|5842.3|17
1636638030000|2021-11-11 13:40:30|5850.3|5844.3|5856.3|5850.3|5857.1|5851.1|5850.3|5844.3|36
1636638040000|2021-11-11 13:40:40|5856.5|5850.5|5856.1|5850.1|5858.7|5852.7|5856.1|5850.1|1
1636638050000|2021-11-11 13:40:50|5855.6|5849.6|5855.2|5849.2|5855.6|5849.6|5855.2|5849.2|0
1636638060000|2021-11-11 13:41:00|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1636638070000|2021-11-11 13:41:10|5854.8|5848.8|5850.3|5844.3|5855.2|5849.2|5849.8|5843.8|9
1636638080000|2021-11-11 13:41:20|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|0
1636638090000|2021-11-11 13:41:30|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5850.8|5844.8|0
1636638100000|2021-11-11 13:41:40|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|0
1636638110000|2021-11-11 13:41:50|5851.2|5845.2|5850.8|5844.8|5851.3|5845.3|5850.4|5844.4|4
1636638120000|2021-11-11 13:42:00|5850.7|5844.7|5850.8|5844.8|5851.3|5845.3|5850.7|5844.7|3
1636638140000|2021-11-11 13:42:20|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.2|5844.2|0
1636638150000|2021-11-11 13:42:30|5850.2|5844.2|5849.8|5843.8|5850.2|5844.2|5849.8|5843.8|2
1636638160000|2021-11-11 13:42:40|5850.3|5844.3|5851.2|5845.2|5851.2|5845.2|5850.3|5844.3|3
1636638180000|2021-11-11 13:43:00|5851.7|5845.7|5850.8|5844.8|5851.7|5845.7|5850.8|5844.8|1
1636638200000|2021-11-11 13:43:20|5850.9|5844.9|5852.5|5846.5|5852.5|5846.5|5850.9|5844.9|0
1636638240000|2021-11-11 13:44:00|5852|5846|5852|5846|5852.5|5846.5|5852|5846|1
1636638250000|2021-11-11 13:44:10|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|14
1636638260000|2021-11-11 13:44:20|5850.7|5844.7|5851.2|5845.2|5851.2|5845.2|5850.7|5844.7|1
1636638270000|2021-11-11 13:44:30|5851.3|5845.3|5853.3|5847.3|5853.3|5847.3|5851.3|5845.3|2
1636638280000|2021-11-11 13:44:40|5853.2|5847.2|5852.3|5846.3|5854.3|5848.3|5852.3|5846.3|4
1636638290000|2021-11-11 13:44:50|5852.8|5846.8|5853.8|5847.8|5853.8|5847.8|5852.8|5846.8|3
1636641000000|2021-11-11 14:30:00|5864|5858|5877.6|5871.6|5878.1|5872.1|5864|5858|307
1636641010000|2021-11-11 14:30:10|5877.1|5871.1|5884.7|5878.7|5884.7|5878.7|5871.8|5865.8|82
1636641020000|2021-11-11 14:30:20|5887.5|5881.5|5889.6|5883.6|5895.2|5889.2|5887.5|5881.5|89
1636641030000|2021-11-11 14:30:30|5888.1|5882.1|5895.8|5889.8|5900.4|5894.4|5886.7|5880.7|63
1636641040000|2021-11-11 14:30:40|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5897.8|5891.8|32
1636641050000|2021-11-11 14:30:50|5899.4|5893.4|5903.8|5897.8|5906.8|5900.8|5899.4|5893.4|28
1636641060000|2021-11-11 14:31:00|5904.3|5898.3|5905.3|5899.3|5905.3|5899.3|5902.8|5896.8|39
1636641070000|2021-11-11 14:31:10|5904.9|5898.9|5908.3|5902.3|5908.3|5902.3|5902.8|5896.8|26
1636641080000|2021-11-11 14:31:20|5907.8|5901.8|5922.3|5916.3|5922.3|5916.3|5907.3|5901.3|78
1636641090000|2021-11-11 14:31:30|5922.6|5916.6|5925.8|5919.8|5930.4|5924.4|5922.6|5916.6|90
1636641100000|2021-11-11 14:31:40|5923.3|5917.3|5916.3|5910.3|5923.3|5917.3|5916.2|5910.2|23
1636641110000|2021-11-11 14:31:50|5916.2|5910.2|5899.7|5893.7|5916.2|5910.2|5899.7|5893.7|99
1636641120000|2021-11-11 14:32:00|5897.1|5891.1|5899.3|5893.3|5903.8|5897.8|5894.2|5888.2|23
1636641130000|2021-11-11 14:32:10|5898.8|5892.8|5903.8|5897.8|5903.8|5897.8|5893.3|5887.3|23
1636641140000|2021-11-11 14:32:20|5905.3|5899.3|5914.8|5908.8|5915.3|5909.3|5904.8|5898.8|61
1636641150000|2021-11-11 14:32:30|5915.2|5909.2|5915.8|5909.8|5918.8|5912.8|5915.2|5909.2|103
1636641160000|2021-11-11 14:32:40|5915|5909|5919.5|5913.5|5921.8|5915.8|5914.6|5908.6|61
1636641170000|2021-11-11 14:32:50|5919.9|5913.9|5913.9|5907.9|5919.9|5913.9|5913.2|5907.2|14
1636641180000|2021-11-11 14:33:00|5914.4|5908.4|5923.9|5917.9|5924.4|5918.4|5914.4|5908.4|40
1636641190000|2021-11-11 14:33:10|5923.4|5917.4|5922.9|5916.9|5923.4|5917.4|5920.3|5914.3|40
1636641200000|2021-11-11 14:33:20|5921.3|5915.3|5920.4|5914.4|5922.3|5916.3|5920.2|5914.2|18
1636641210000|2021-11-11 14:33:30|5920.8|5914.8|5922.3|5916.3|5922.4|5916.4|5918.2|5912.2|31
1636641220000|2021-11-11 14:33:40|5921.8|5915.8|5921.8|5915.8|5922.8|5916.8|5920.3|5914.3|11
1636641230000|2021-11-11 14:33:50|5921|5915|5926.3|5920.3|5926.8|5920.8|5919.7|5913.7|25
1636641240000|2021-11-11 14:34:00|5926.4|5920.4|5929.8|5923.8|5929.8|5923.8|5923.9|5917.9|42
1636641250000|2021-11-11 14:34:10|5930.2|5924.2|5923.3|5917.3|5930.4|5924.4|5923.3|5917.3|17
1636641260000|2021-11-11 14:34:20|5923.2|5917.2|5918.8|5912.8|5923.7|5917.7|5917.9|5911.9|16
1636641270000|2021-11-11 14:34:30|5918.9|5912.9|5921.3|5915.3|5921.7|5915.7|5918.2|5912.2|20
1636641280000|2021-11-11 14:34:40|5920.8|5914.8|5923.8|5917.8|5924.8|5918.8|5920.3|5914.3|19
1636641290000|2021-11-11 14:34:50|5927.8|5921.8|5925.8|5919.8|5927.8|5921.8|5925.8|5919.8|30
1636641300000|2021-11-11 14:35:00|5925.9|5919.9|5921.3|5915.3|5925.9|5919.9|5919.3|5913.3|53
1636641310000|2021-11-11 14:35:10|5921.4|5915.4|5920.3|5914.3|5923.4|5917.4|5920.3|5914.3|34
1636641320000|2021-11-11 14:35:20|5920.1|5914.1|5925.3|5919.3|5925.3|5919.3|5918.9|5912.9|25
1636641330000|2021-11-11 14:35:30|5925.4|5919.4|5928.9|5922.9|5928.9|5922.9|5925.4|5919.4|4
1636641340000|2021-11-11 14:35:40|5929.5|5923.5|5931.3|5925.3|5933.3|5927.3|5929.5|5923.5|22
1636641350000|2021-11-11 14:35:50|5930.5|5924.5|5929.8|5923.8|5931.9|5925.9|5929.8|5923.8|14
1636641360000|2021-11-11 14:36:00|5930.3|5924.3|5927.3|5921.3|5930.8|5924.8|5926.8|5920.8|7
1636641370000|2021-11-11 14:36:10|5927.4|5921.4|5933.3|5927.3|5933.3|5927.3|5927.3|5921.3|12
1636641380000|2021-11-11 14:36:20|5932.8|5926.8|5939.3|5933.3|5940.5|5934.5|5929.8|5923.8|32
1636641390000|2021-11-11 14:36:30|5939.9|5933.9|5941.4|5935.4|5945.3|5939.3|5939.9|5933.9|45
1636641400000|2021-11-11 14:36:40|5941.3|5935.3|5937.8|5931.8|5941.3|5935.3|5935.2|5929.2|17
1636641410000|2021-11-11 14:36:50|5937.3|5931.3|5926.8|5920.8|5937.3|5931.3|5926.8|5920.8|13
1636641420000|2021-11-11 14:37:00|5927.3|5921.3|5921.3|5915.3|5929|5923|5920.8|5914.8|30
1636641430000|2021-11-11 14:37:10|5920.8|5914.8|5918.8|5912.8|5921.7|5915.7|5918.3|5912.3|13
1636641440000|2021-11-11 14:37:20|5919.3|5913.3|5914.7|5908.7|5919.3|5913.3|5914.7|5908.7|6
1636641450000|2021-11-11 14:37:30|5913.9|5907.9|5916.3|5910.3|5916.3|5910.3|5913.7|5907.7|14
1636641460000|2021-11-11 14:37:40|5915.8|5909.8|5916.3|5910.3|5917.8|5911.8|5915.3|5909.3|18
1636641470000|2021-11-11 14:37:50|5915.8|5909.8|5915.3|5909.3|5917.7|5911.7|5914.3|5908.3|8
1636641480000|2021-11-11 14:38:00|5916.5|5910.5|5917.9|5911.9|5918.4|5912.4|5913.8|5907.8|19
1636641490000|2021-11-11 14:38:10|5917.8|5911.8|5921.9|5915.9|5921.9|5915.9|5917.8|5911.8|21
1636641500000|2021-11-11 14:38:20|5921.4|5915.4|5921.8|5915.8|5924.8|5918.8|5921.3|5915.3|7
1636641510000|2021-11-11 14:38:30|5922.8|5916.8|5919.3|5913.3|5922.8|5916.8|5918.3|5912.3|13
1636641520000|2021-11-11 14:38:40|5919.2|5913.2|5918.8|5912.8|5919.9|5913.9|5918.8|5912.8|8
1636641530000|2021-11-11 14:38:50|5919.2|5913.2|5925.3|5919.3|5926.3|5920.3|5917.8|5911.8|177
1636641540000|2021-11-11 14:39:00|5924.3|5918.3|5934.3|5928.3|5934.9|5928.9|5923.3|5917.3|61
1636641550000|2021-11-11 14:39:10|5934.1|5928.1|5932.3|5926.3|5934.1|5928.1|5930.8|5924.8|110
1636641560000|2021-11-11 14:39:20|5931.3|5925.3|5930.3|5924.3|5935.3|5929.3|5930.2|5924.2|18
1636641570000|2021-11-11 14:39:30|5929.3|5923.3|5932.8|5926.8|5937.3|5931.3|5929.3|5923.3|28
1636641580000|2021-11-11 14:39:40|5934|5928|5933.3|5927.3|5934.3|5928.3|5932.3|5926.3|88
1636641590000|2021-11-11 14:39:50|5933.4|5927.4|5930.3|5924.3|5935.3|5929.3|5930.3|5924.3|22
1636641600000|2021-11-11 14:40:00|5930.8|5924.8|5930.3|5924.3|5931.3|5925.3|5930.3|5924.3|6
1636641610000|2021-11-11 14:40:10|5930.7|5924.7|5942.2|5936.2|5942.3|5936.3|5930.3|5924.3|56
1636641620000|2021-11-11 14:40:20|5941.2|5935.2|5938.3|5932.3|5941.2|5935.2|5938.3|5932.3|9
1636641630000|2021-11-11 14:40:30|5938.8|5932.8|5936.3|5930.3|5938.8|5932.8|5935.8|5929.8|52
1636641640000|2021-11-11 14:40:40|5937.3|5931.3|5941.3|5935.3|5942.3|5936.3|5936.3|5930.3|62
1636641650000|2021-11-11 14:40:50|5941.9|5935.9|5941.2|5935.2|5943.8|5937.8|5941.2|5935.2|10
1636641660000|2021-11-11 14:41:00|5941.3|5935.3|5943.8|5937.8|5943.8|5937.8|5941.3|5935.3|10
1636641670000|2021-11-11 14:41:10|5943|5937|5942.4|5936.4|5943.3|5937.3|5940.7|5934.7|11
1636641680000|2021-11-11 14:41:20|5939.3|5933.3|5940.7|5934.7|5941.3|5935.3|5939.3|5933.3|8
1636641690000|2021-11-11 14:41:30|5940.8|5934.8|5943.3|5937.3|5943.3|5937.3|5940.8|5934.8|14
1636641700000|2021-11-11 14:41:40|5943.8|5937.8|5940.8|5934.8|5943.8|5937.8|5940.8|5934.8|26
1636641710000|2021-11-11 14:41:50|5941.3|5935.3|5939.7|5933.7|5941.7|5935.7|5939.3|5933.3|11
1636641720000|2021-11-11 14:42:00|5939.2|5933.2|5941.3|5935.3|5941.3|5935.3|5937.7|5931.7|8
1636641730000|2021-11-11 14:42:10|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|4
1636641740000|2021-11-11 14:42:20|5942.4|5936.4|5940.8|5934.8|5943.3|5937.3|5940.7|5934.7|21
1636641750000|2021-11-11 14:42:30|5941.3|5935.3|5942.3|5936.3|5942.3|5936.3|5941.3|5935.3|2
1636641760000|2021-11-11 14:42:40|5941.2|5935.2|5941.3|5935.3|5941.3|5935.3|5941.1|5935.1|6
1636641770000|2021-11-11 14:42:50|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|1
1636641780000|2021-11-11 14:43:00|5941.9|5935.9|5952.8|5946.8|5952.8|5946.8|5941.9|5935.9|21
1636641790000|2021-11-11 14:43:10|5952.9|5946.9|5951.3|5945.3|5953.9|5947.9|5949.3|5943.3|26
1636641800000|2021-11-11 14:43:20|5950.8|5944.8|5949|5943|5952.4|5946.4|5949|5943|136
1636641810000|2021-11-11 14:43:30|5949.5|5943.5|5953.1|5947.1|5954|5948|5949.5|5943.5|136
1636641820000|2021-11-11 14:43:40|5953.2|5947.2|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|5
1636641830000|2021-11-11 14:43:50|5954|5948|5952.2|5946.2|5954.1|5948.1|5952.2|5946.2|11
1636641840000|2021-11-11 14:44:00|5952.3|5946.3|5951.5|5945.5|5954.2|5948.2|5951.5|5945.5|49
1636641850000|2021-11-11 14:44:10|5961|5955|5960.5|5954.5|5961.5|5955.5|5960.5|5954.5|27
1636641860000|2021-11-11 14:44:20|5960.6|5954.6|5957.5|5951.5|5961|5955|5955.9|5949.9|25
1636641870000|2021-11-11 14:44:30|5958|5952|5953.3|5947.3|5958|5952|5953.3|5947.3|55
1636641880000|2021-11-11 14:44:40|5953.9|5947.9|5955.9|5949.9|5955.9|5949.9|5953.4|5947.4|10
1636641890000|2021-11-11 14:44:50|5956.3|5950.3|5955.7|5949.7|5956.3|5950.3|5955.7|5949.7|2
1636641900000|2021-11-11 14:45:00|5954.4|5948.4|5951.5|5945.5|5954.4|5948.4|5950.4|5944.4|19
1636641910000|2021-11-11 14:45:10|5952.4|5946.4|5946.9|5940.9|5952.4|5946.4|5946.9|5940.9|14
1636641920000|2021-11-11 14:45:20|5945.2|5939.2|5945.7|5939.7|5946.5|5940.5|5942.3|5936.3|14
1636641930000|2021-11-11 14:45:30|5945.8|5939.8|5944.8|5938.8|5947.3|5941.3|5944.8|5938.8|11
1636641940000|2021-11-11 14:45:40|5944.7|5938.7|5946.3|5940.3|5946.8|5940.8|5943.7|5937.7|8
1636641950000|2021-11-11 14:45:50|5946.7|5940.7|5943.3|5937.3|5946.8|5940.8|5943.3|5937.3|85
1636641960000|2021-11-11 14:46:00|5944.3|5938.3|5944.3|5938.3|5944.7|5938.7|5944.3|5938.3|3
1636641970000|2021-11-11 14:46:10|5943.8|5937.8|5941.3|5935.3|5943.8|5937.8|5941.2|5935.2|4
1636641980000|2021-11-11 14:46:20|5941.4|5935.4|5940.7|5934.7|5943.3|5937.3|5940.7|5934.7|30
1636641990000|2021-11-11 14:46:30|5941.2|5935.2|5940.7|5934.7|5941.3|5935.3|5940.7|5934.7|2
1636642000000|2021-11-11 14:46:40|5940.8|5934.8|5940.7|5934.7|5941.8|5935.8|5940.7|5934.7|5
1636642010000|2021-11-11 14:46:50|5940.8|5934.8|5941.2|5935.2|5942.9|5936.9|5940.8|5934.8|14
1636642020000|2021-11-11 14:47:00|5941.3|5935.3|5945.8|5939.8|5946.8|5940.8|5941.3|5935.3|17
1636642030000|2021-11-11 14:47:10|5944.8|5938.8|5944.8|5938.8|5945.8|5939.8|5944.8|5938.8|5
1636642040000|2021-11-11 14:47:20|5944.3|5938.3|5940.7|5934.7|5944.3|5938.3|5940.7|5934.7|6
1636642050000|2021-11-11 14:47:30|5940.2|5934.2|5937.2|5931.2|5940.7|5934.7|5936.8|5930.8|14
1636642060000|2021-11-11 14:47:40|5937.3|5931.3|5940.3|5934.3|5940.3|5934.3|5935.3|5929.3|6
1636642070000|2021-11-11 14:47:50|5940.2|5934.2|5939.9|5933.9|5940.2|5934.2|5938.3|5932.3|17
1636642080000|2021-11-11 14:48:00|5939.8|5933.8|5940.8|5934.8|5943.3|5937.3|5939.8|5933.8|15
1636642090000|2021-11-11 14:48:10|5941.2|5935.2|5942.4|5936.4|5942.4|5936.4|5940.8|5934.8|9
1636642100000|2021-11-11 14:48:20|5941.3|5935.3|5941.3|5935.3|5941.8|5935.8|5940.8|5934.8|3
1636642110000|2021-11-11 14:48:30|5945.2|5939.2|5940.9|5934.9|5945.2|5939.2|5940.9|5934.9|10
1636642120000|2021-11-11 14:48:40|5941.4|5935.4|5935.3|5929.3|5941.4|5935.4|5935.3|5929.3|11
1636642130000|2021-11-11 14:48:50|5933.3|5927.3|5933.8|5927.8|5934.8|5928.8|5932.9|5926.9|13
1636642140000|2021-11-11 14:49:00|5934.3|5928.3|5938.3|5932.3|5938.8|5932.8|5934.3|5928.3|19
1636642150000|2021-11-11 14:49:10|5938.8|5932.8|5943.3|5937.3|5944.6|5938.6|5938.8|5932.8|26
1636642160000|2021-11-11 14:49:20|5943.8|5937.8|5941.3|5935.3|5943.8|5937.8|5941.3|5935.3|10
1636642170000|2021-11-11 14:49:30|5941.8|5935.8|5942.8|5936.8|5942.8|5936.8|5941.3|5935.3|1
1636642180000|2021-11-11 14:49:40|5942.4|5936.4|5938.3|5932.3|5942.4|5936.4|5938.3|5932.3|16
1636642190000|2021-11-11 14:49:50|5938.4|5932.4|5937.8|5931.8|5938.4|5932.4|5937.7|5931.7|9
1636642200000|2021-11-11 14:50:00|5938.3|5932.3|5938.9|5932.9|5939.4|5933.4|5938.3|5932.3|11
1636642210000|2021-11-11 14:50:10|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.4|5932.4|7
1636642220000|2021-11-11 14:50:20|5939|5933|5931.8|5925.8|5939.4|5933.4|5931.3|5925.3|28
1636642230000|2021-11-11 14:50:30|5932.3|5926.3|5931.3|5925.3|5935.3|5929.3|5931.3|5925.3|12
1636642240000|2021-11-11 14:50:40|5930.4|5924.4|5932.9|5926.9|5932.9|5926.9|5929.8|5923.8|6
1636642250000|2021-11-11 14:50:50|5933.7|5927.7|5934.3|5928.3|5934.3|5928.3|5932.9|5926.9|12
1636642260000|2021-11-11 14:51:00|5935.2|5929.2|5931.3|5925.3|5935.2|5929.2|5930.8|5924.8|7
1636642270000|2021-11-11 14:51:10|5931.7|5925.7|5930.3|5924.3|5931.8|5925.8|5930.3|5924.3|5
1636642280000|2021-11-11 14:51:20|5929.8|5923.8|5930.1|5924.1|5931.2|5925.2|5929.3|5923.3|24
1636642290000|2021-11-11 14:51:30|5928.9|5922.9|5926.5|5920.5|5929.6|5923.6|5926.5|5920.5|5
1636642300000|2021-11-11 14:51:40|5927|5921|5927.1|5921.1|5927.1|5921.1|5927|5921|0
1636642310000|2021-11-11 14:51:50|5927|5921|5927.7|5921.7|5928.2|5922.2|5927|5921|5
1636642320000|2021-11-11 14:52:00|5928.1|5922.1|5934.1|5928.1|5934.1|5928.1|5928.1|5922.1|15
1636642330000|2021-11-11 14:52:10|5934.2|5928.2|5934.1|5928.1|5935.2|5929.2|5934.1|5928.1|3
1636642340000|2021-11-11 14:52:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|4
1636642350000|2021-11-11 14:52:30|5932.2|5926.2|5933.7|5927.7|5934.1|5928.1|5932.1|5926.1|28
1636642360000|2021-11-11 14:52:40|5934.2|5928.2|5937.1|5931.1|5937.1|5931.1|5933.6|5927.6|8
1636642370000|2021-11-11 14:52:50|5934.1|5928.1|5934.1|5928.1|5934.6|5928.6|5934.1|5928.1|3
1636642380000|2021-11-11 14:53:00|5934.6|5928.6|5936.6|5930.6|5937.6|5931.6|5933.7|5927.7|11
1636642390000|2021-11-11 14:53:10|5936.5|5930.5|5934.6|5928.6|5936.6|5930.6|5934.6|5928.6|6
1636642400000|2021-11-11 14:53:20|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1636642410000|2021-11-11 14:53:30|5935|5929|5935.1|5929.1|5937.1|5931.1|5934.6|5928.6|8
1636642420000|2021-11-11 14:53:40|5934.6|5928.6|5938.7|5932.7|5938.7|5932.7|5934.6|5928.6|15
1636642430000|2021-11-11 14:53:50|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.6|5932.6|4
1636642440000|2021-11-11 14:54:00|5938.6|5932.6|5938.1|5932.1|5939.2|5933.2|5936.6|5930.6|22
1636642450000|2021-11-11 14:54:10|5938.7|5932.7|5938.1|5932.1|5938.7|5932.7|5938.1|5932.1|8
1636642460000|2021-11-11 14:54:20|5938.7|5932.7|5937.6|5931.6|5938.7|5932.7|5937.6|5931.6|5
1636642470000|2021-11-11 14:54:30|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.6|5931.6|3
1636642480000|2021-11-11 14:54:40|5936.6|5930.6|5941|5935|5942.5|5936.5|5936.6|5930.6|22
1636642490000|2021-11-11 14:54:50|5942.1|5936.1|5940.3|5934.3|5942.1|5936.1|5940.3|5934.3|12
1636642500000|2021-11-11 14:55:00|5941.1|5935.1|5943.7|5937.7|5944.6|5938.6|5941.1|5935.1|88
1636642510000|2021-11-11 14:55:10|5943.8|5937.8|5944.1|5938.1|5944.2|5938.2|5943.7|5937.7|5
1636642520000|2021-11-11 14:55:20|5943.2|5937.2|5940.2|5934.2|5943.2|5937.2|5939.7|5933.7|10
1636642530000|2021-11-11 14:55:30|5942.2|5936.2|5939.2|5933.2|5943.7|5937.7|5939.2|5933.2|9
1636642540000|2021-11-11 14:55:40|5939.1|5933.1|5939.7|5933.7|5939.7|5933.7|5939.1|5933.1|3
1636642550000|2021-11-11 14:55:50|5940.1|5934.1|5937.6|5931.6|5940.1|5934.1|5937.6|5931.6|6
1636642560000|2021-11-11 14:56:00|5937.1|5931.1|5939.1|5933.1|5940.1|5934.1|5937.1|5931.1|10
1636642570000|2021-11-11 14:56:10|5939.6|5933.6|5940.1|5934.1|5940.6|5934.6|5939.1|5933.1|3
1636642580000|2021-11-11 14:56:20|5941.1|5935.1|5940.1|5934.1|5941.1|5935.1|5940.1|5934.1|4
1636642590000|2021-11-11 14:56:30|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5940.1|5934.1|0
1636642600000|2021-11-11 14:56:40|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|1
1636642610000|2021-11-11 14:56:50|5941.1|5935.1|5944.1|5938.1|5944.1|5938.1|5941.1|5935.1|16
1636642620000|2021-11-11 14:57:00|5943.1|5937.1|5941.6|5935.6|5943.7|5937.7|5941.6|5935.6|8
1636642630000|2021-11-11 14:57:10|5941.7|5935.7|5940.1|5934.1|5941.7|5935.7|5940.1|5934.1|3
1636642640000|2021-11-11 14:57:20|5940|5934|5940.1|5934.1|5940.6|5934.6|5940|5934|2
1636642650000|2021-11-11 14:57:30|5940|5934|5940|5934|5940.1|5934.1|5939.6|5933.6|0
1636642660000|2021-11-11 14:57:40|5939.5|5933.5|5938.7|5932.7|5939.5|5933.5|5938|5932|2
1636642670000|2021-11-11 14:57:50|5938.6|5932.6|5939.1|5933.1|5939.7|5933.7|5938.6|5932.6|4
1636642680000|2021-11-11 14:58:00|5940.1|5934.1|5941.1|5935.1|5941.2|5935.2|5940.1|5934.1|7
1636642690000|2021-11-11 14:58:10|5941.5|5935.5|5940.1|5934.1|5941.6|5935.6|5939.1|5933.1|3
1636642700000|2021-11-11 14:58:20|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5939.5|5933.5|2
1636642710000|2021-11-11 14:58:30|5940.6|5934.6|5939.1|5933.1|5941|5935|5938.6|5932.6|5
1636642720000|2021-11-11 14:58:40|5939|5933|5939.6|5933.6|5939.6|5933.6|5937.6|5931.6|4
1636642730000|2021-11-11 14:58:50|5939.7|5933.7|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|2
1636642740000|2021-11-11 14:59:00|5939.6|5933.6|5940.1|5934.1|5940.6|5934.6|5939.6|5933.6|19
1636642750000|2021-11-11 14:59:10|5939.5|5933.5|5940|5934|5940|5934|5939.5|5933.5|2
1636642760000|2021-11-11 14:59:20|5939|5933|5938.1|5932.1|5939.5|5933.5|5936.6|5930.6|15
1636642770000|2021-11-11 14:59:30|5938.2|5932.2|5938.6|5932.6|5938.6|5932.6|5938.2|5932.2|5
1636642780000|2021-11-11 14:59:40|5939.6|5933.6|5937.6|5931.6|5940.1|5934.1|5937.6|5931.6|7
1636642790000|2021-11-11 14:59:50|5938|5932|5938.1|5932.1|5938.6|5932.6|5937.1|5931.1|10
1636642800000|2021-11-11 15:00:00|5938.7|5932.7|5940.6|5934.6|5940.6|5934.6|5938.7|5932.7|10
1636642810000|2021-11-11 15:00:10|5940.2|5934.2|5939.6|5933.6|5940.2|5934.2|5939.6|5933.6|4
1636642820000|2021-11-11 15:00:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939|5933|3
1636642830000|2021-11-11 15:00:30|5938.6|5932.6|5939.1|5933.1|5940|5934|5938|5932|12
1636642840000|2021-11-11 15:00:40|5938.6|5932.6|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|5
1636642850000|2021-11-11 15:00:50|5937.2|5931.2|5937.1|5931.1|5937.6|5931.6|5937.1|5931.1|14
1636642860000|2021-11-11 15:01:00|5938.1|5932.1|5937.1|5931.1|5938.1|5932.1|5937.1|5931.1|6
1636642870000|2021-11-11 15:01:10|5929.6|5923.6|5924.6|5918.6|5929.6|5923.6|5922.1|5916.1|109
1636642880000|2021-11-11 15:01:20|5925.5|5919.5|5925|5919|5927.5|5921.5|5924.9|5918.9|220
1636642890000|2021-11-11 15:01:30|5925.5|5919.5|5923|5917|5926|5920|5922|5916|18
1636642900000|2021-11-11 15:01:40|5922.5|5916.5|5920|5914|5923|5917|5920|5914|54
1636642910000|2021-11-11 15:01:50|5921|5915|5918|5912|5921|5915|5918|5912|13
1636642920000|2021-11-11 15:02:00|5919|5913|5919|5913|5919.5|5913.5|5918.5|5912.5|54
1636642930000|2021-11-11 15:02:10|5917.7|5911.7|5917|5911|5919|5913|5917|5911|17
1636642940000|2021-11-11 15:02:20|5917.5|5911.5|5920.5|5914.5|5920.5|5914.5|5917.5|5911.5|7
1636642950000|2021-11-11 15:02:30|5921|5915|5921|5915|5921|5915|5921|5915|0
1636642960000|2021-11-11 15:02:40|5921.5|5915.5|5921|5915|5921.5|5915.5|5921|5915|5
1636642970000|2021-11-11 15:02:50|5921.5|5915.5|5919|5913|5921.5|5915.5|5919|5913|23
1636642980000|2021-11-11 15:03:00|5920|5914|5923|5917|5923|5917|5920|5914|11
1636642990000|2021-11-11 15:03:10|||||||||4
1636643000000|2021-11-11 15:03:20|5925|5919|5924|5918|5926|5920|5924|5918|5
1636643010000|2021-11-11 15:03:30|5923.5|5917.5|5924|5918|5924|5918|5923.5|5917.5|5
1636643020000|2021-11-11 15:03:40|5924.5|5918.5|5922.4|5916.4|5924.5|5918.5|5922.4|5916.4|12
1636643030000|2021-11-11 15:03:50|5922.5|5916.5|5922|5916|5922.5|5916.5|5922|5916|7
1636643040000|2021-11-11 15:04:00|5922.1|5916.1|5928.5|5922.5|5928.5|5922.5|5922.1|5916.1|33
1636643050000|2021-11-11 15:04:10|||||||||20
1636643060000|2021-11-11 15:04:20|5929|5923|5928.5|5922.5|5929|5923|5928|5922|23
1636643070000|2021-11-11 15:04:30|5929|5923|5929|5923|5929|5923|5929|5923|1
1636643080000|2021-11-11 15:04:40|5927|5921|5928.5|5922.5|5928.5|5922.5|5926|5920|14
1636643090000|2021-11-11 15:04:50|5928.6|5922.6|5928.5|5922.5|5929.5|5923.5|5928.5|5922.5|7
1636643100000|2021-11-11 15:05:00|5929|5923|5934|5928|5934|5928|5929|5923|6
1636643110000|2021-11-11 15:05:10|5933.5|5927.5|5936.5|5930.5|5936.5|5930.5|5933.5|5927.5|8
1636643120000|2021-11-11 15:05:20|5937.8|5931.8|5937.5|5931.5|5939|5933|5937.5|5931.5|5
1636643130000|2021-11-11 15:05:30|5938|5932|5940|5934|5940|5934|5938|5932|7
1636643160000|2021-11-11 15:06:00|5940.4|5934.4|5940|5934|5940.4|5934.4|5940|5934|6
1636643170000|2021-11-11 15:06:10|5940.5|5934.5|5936.5|5930.5|5940.5|5934.5|5936.5|5930.5|11
1636643180000|2021-11-11 15:06:20|5937|5931|5939|5933|5939|5933|5937|5931|36
1636643190000|2021-11-11 15:06:30|||||||||2
1636643200000|2021-11-11 15:06:40|5939.5|5933.5|5940.5|5934.5|5941|5935|5939.5|5933.5|1
1636643210000|2021-11-11 15:06:50|5940.4|5934.4|5937|5931|5940.4|5934.4|5937|5931|9
1636643220000|2021-11-11 15:07:00|||||||||10
1636643240000|2021-11-11 15:07:20|5937.2|5931.2|5942.1|5936.1|5942.1|5936.1|5937.2|5931.2|56
1636643250000|2021-11-11 15:07:30|5943|5937|5942|5936|5943|5937|5942|5936|14
1636643260000|2021-11-11 15:07:40|5942.5|5936.5|5945.4|5939.4|5945.5|5939.5|5942.5|5936.5|10
1636643270000|2021-11-11 15:07:50|5945|5939|5943|5937|5945.3|5939.3|5942.1|5936.1|11
1636643280000|2021-11-11 15:08:00|5943.5|5937.5|5943|5937|5944|5938|5943|5937|3
1636643290000|2021-11-11 15:08:10|5944|5938|5943|5937|5944|5938|5943|5937|53
1636643300000|2021-11-11 15:08:20|5942.1|5936.1|5943.5|5937.5|5943.5|5937.5|5942.1|5936.1|57
1636643310000|2021-11-11 15:08:30|5943|5937|5943.1|5937.1|5943.5|5937.5|5942.5|5936.5|5
1636643320000|2021-11-11 15:08:40|5943|5937|5937|5931|5943|5937|5937|5931|15
1636643330000|2021-11-11 15:08:50|5936.9|5930.9|5933.4|5927.4|5936.9|5930.9|5933.4|5927.4|4
1636643340000|2021-11-11 15:09:00|5933|5927|5935.4|5929.4|5937|5931|5933|5927|20
1636643350000|2021-11-11 15:09:10|5935.5|5929.5|5934|5928|5935.5|5929.5|5934|5928|4
1636643360000|2021-11-11 15:09:20|5934.5|5928.5|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|0
1636643370000|2021-11-11 15:09:30|5933.9|5927.9|5934.5|5928.5|5934.5|5928.5|5933.9|5927.9|3
1636643380000|2021-11-11 15:09:40|5935|5929|5935|5929|5935|5929|5934|5928|5
1636643390000|2021-11-11 15:09:50|||||||||5
1636643400000|2021-11-11 15:10:00|5936|5930|5934.4|5928.4|5936.5|5930.5|5934.4|5928.4|11
1636643410000|2021-11-11 15:10:10|5934|5928|5934|5928|5934|5928|5934|5928|0
1636643420000|2021-11-11 15:10:20|5934.5|5928.5|5935|5929|5935|5929|5934.5|5928.5|3
1636643430000|2021-11-11 15:10:30|5934.4|5928.4|5934|5928|5934.4|5928.4|5934|5928|3
1636643440000|2021-11-11 15:10:40|5932|5926|5931|5925|5932|5926|5931|5925|46
1636643450000|2021-11-11 15:10:50|5932|5926|5932|5926|5932|5926|5932|5926|1
1636643460000|2021-11-11 15:11:00|5933.7|5927.7|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|3
1636643470000|2021-11-11 15:11:10|5931|5925|5931|5925|5931.5|5925.5|5931|5925|26
1636643480000|2021-11-11 15:11:20|5930.5|5924.5|5930.4|5924.4|5931|5925|5930.4|5924.4|2
1636643490000|2021-11-11 15:11:30|5930.3|5924.3|5929.4|5923.4|5930.9|5924.9|5929.4|5923.4|11
1636643500000|2021-11-11 15:11:40|5929.3|5923.3|5930.4|5924.4|5930.4|5924.4|5928.8|5922.8|1
1636643510000|2021-11-11 15:11:50|5928.4|5922.4|5929.4|5923.4|5929.9|5923.9|5928.4|5922.4|5
1636643520000|2021-11-11 15:12:00|5929.9|5923.9|5931.4|5925.4|5931.4|5925.4|5929.9|5923.9|2
1636643530000|2021-11-11 15:12:10|5931|5925|5933.4|5927.4|5933.9|5927.9|5931|5925|5
1636643540000|2021-11-11 15:12:20|5933.9|5927.9|5935.8|5929.8|5936.3|5930.3|5933.9|5927.9|7
1636643550000|2021-11-11 15:12:30|5935.9|5929.9|5935.8|5929.8|5935.9|5929.9|5935.8|5929.8|1
1636643560000|2021-11-11 15:12:40|5934.8|5928.8|5935.3|5929.3|5935.3|5929.3|5934.8|5928.8|6
1636643570000|2021-11-11 15:12:50|5935.2|5929.2|5935.8|5929.8|5935.9|5929.9|5934.8|5928.8|6
1636643580000|2021-11-11 15:13:00|5935.9|5929.9|5935.9|5929.9|5936|5930|5935.8|5929.8|10
1636643590000|2021-11-11 15:13:10|5935.8|5929.8|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|2
1636643600000|2021-11-11 15:13:20|5935.5|5929.5|5934.4|5928.4|5935.5|5929.5|5933.5|5927.5|4
1636643610000|2021-11-11 15:13:30|5934.5|5928.5|5935.5|5929.5|5935.5|5929.5|5934.5|5928.5|3
1636643620000|2021-11-11 15:13:40|5936.3|5930.3|5935.9|5929.9|5936.5|5930.5|5935.9|5929.9|11
1636643640000|2021-11-11 15:14:00|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5935.9|5929.9|42
1636643650000|2021-11-11 15:14:10|5935.9|5929.9|5935.5|5929.5|5935.9|5929.9|5934.9|5928.9|12
1636643660000|2021-11-11 15:14:20|5935|5929|5935|5929|5935.5|5929.5|5935|5929|5
1636643670000|2021-11-11 15:14:30|5935.4|5929.4|5936.9|5930.9|5936.9|5930.9|5935|5929|10
1636643680000|2021-11-11 15:14:40|||||||||1
1636643690000|2021-11-11 15:14:50|5936.5|5930.5|5936.4|5930.4|5936.5|5930.5|5936.3|5930.3|8
1636643700000|2021-11-11 15:15:00|5936.5|5930.5|5936.9|5930.9|5936.9|5930.9|5936.5|5930.5|10
1636643710000|2021-11-11 15:15:10|5938|5932|5939|5933|5939|5933|5937.5|5931.5|32
1636643720000|2021-11-11 15:15:20|5939.5|5933.5|5939|5933|5941|5935|5938.5|5932.5|22
1636643730000|2021-11-11 15:15:30|5939.4|5933.4|5938.5|5932.5|5940|5934|5938.5|5932.5|7
1636643740000|2021-11-11 15:15:40|5938|5932|5938.5|5932.5|5939|5933|5938|5932|3
1636643750000|2021-11-11 15:15:50|5938.9|5932.9|5939|5933|5939|5933|5938.5|5932.5|6
1636643760000|2021-11-11 15:16:00|5938|5932|5931.4|5925.4|5938|5932|5930.8|5924.8|36
1636643770000|2021-11-11 15:16:10|5931.8|5925.8|5931.2|5925.2|5931.8|5925.8|5930.8|5924.8|16
1636643780000|2021-11-11 15:16:20|5931.3|5925.3|5926.8|5920.8|5931.3|5925.3|5926.8|5920.8|6
1636643790000|2021-11-11 15:16:30|||||||||5
1636643800000|2021-11-11 15:16:40|5926.4|5920.4|5926.3|5920.3|5926.8|5920.8|5925.8|5919.8|11
1636643810000|2021-11-11 15:16:50|5926.7|5920.7|5928.4|5922.4|5928.8|5922.8|5926.7|5920.7|54
1636643820000|2021-11-11 15:17:00|5929.5|5923.5|5926.8|5920.8|5929.5|5923.5|5926.8|5920.8|13
1636643830000|2021-11-11 15:17:10|5925.9|5919.9|5926.2|5920.2|5926.2|5920.2|5925.7|5919.7|7
1636643840000|2021-11-11 15:17:20|||||||||35
1636643850000|2021-11-11 15:17:30|5924.3|5918.3|5924.2|5918.2|5924.3|5918.3|5924.2|5918.2|15
1636643860000|2021-11-11 15:17:40|5924.3|5918.3|5924.8|5918.8|5924.8|5918.8|5924.2|5918.2|5
1636643870000|2021-11-11 15:17:50|5924.7|5918.7|5924.8|5918.8|5924.9|5918.9|5924.2|5918.2|27
1636643880000|2021-11-11 15:18:00|5925.2|5919.2|5925.1|5919.1|5926.3|5920.3|5925.1|5919.1|7
1636643890000|2021-11-11 15:18:10|5924.7|5918.7|5924.7|5918.7|5925.3|5919.3|5924.7|5918.7|8
1636643900000|2021-11-11 15:18:20|5925.2|5919.2|5922.8|5916.8|5925.2|5919.2|5922.3|5916.3|33
1636643910000|2021-11-11 15:18:30|5923.2|5917.2|5924.3|5918.3|5924.4|5918.4|5923.2|5917.2|21
1636643920000|2021-11-11 15:18:40|5923.3|5917.3|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|8
1636643930000|2021-11-11 15:18:50|5923.3|5917.3|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|0
1636643940000|2021-11-11 15:19:00|5922.9|5916.9|5926.2|5920.2|5926.2|5920.2|5922.9|5916.9|23
1636643950000|2021-11-11 15:19:10|5926.3|5920.3|5926.2|5920.2|5926.7|5920.7|5926.2|5920.2|3
1636643960000|2021-11-11 15:19:20|5926.3|5920.3|5926.8|5920.8|5926.8|5920.8|5926.3|5920.3|3
1636643970000|2021-11-11 15:19:30|5928.4|5922.4|5930.8|5924.8|5930.8|5924.8|5928.4|5922.4|19
1636643980000|2021-11-11 15:19:40|5928.8|5922.8|5927.8|5921.8|5928.8|5922.8|5927.3|5921.3|7
1636643990000|2021-11-11 15:19:50|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|8
1636644000000|2021-11-11 15:20:00|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636644010000|2021-11-11 15:20:10|5930.1|5924.1|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|8
1636644020000|2021-11-11 15:20:20|5930.2|5924.2|5928.7|5922.7|5930.3|5924.3|5928.7|5922.7|4
1636644030000|2021-11-11 15:20:30|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|2
1636644040000|2021-11-11 15:20:40|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|3
1636644050000|2021-11-11 15:20:50|5928.3|5922.3|5927.3|5921.3|5928.3|5922.3|5927.3|5921.3|7
1636644060000|2021-11-11 15:21:00|5927.4|5921.4|5925.8|5919.8|5927.8|5921.8|5924.8|5918.8|24
1636644070000|2021-11-11 15:21:10|||||||||1
1636644080000|2021-11-11 15:21:20|5925.9|5919.9|5926.3|5920.3|5926.3|5920.3|5925.9|5919.9|1
1636644090000|2021-11-11 15:21:30|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|3
1636644100000|2021-11-11 15:21:40|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5924.8|5918.8|2
1636644110000|2021-11-11 15:21:50|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|8
1636644120000|2021-11-11 15:22:00|5925.2|5919.2|5924.8|5918.8|5925.2|5919.2|5924.8|5918.8|3
1636644130000|2021-11-11 15:22:10|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|0
1636644140000|2021-11-11 15:22:20|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|2
1636644150000|2021-11-11 15:22:30|5924.9|5918.9|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|6
1636644160000|2021-11-11 15:22:40|5924.9|5918.9|5925.3|5919.3|5925.3|5919.3|5924.9|5918.9|0
1636644170000|2021-11-11 15:22:50|5925.2|5919.2|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|3
1636644180000|2021-11-11 15:23:00|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|2
1636644190000|2021-11-11 15:23:10|5923.5|5917.5|5922.8|5916.8|5923.5|5917.5|5922.8|5916.8|1
1636644200000|2021-11-11 15:23:20|5922.3|5916.3|5922.2|5916.2|5922.3|5916.3|5922.2|5916.2|6
1636644210000|2021-11-11 15:23:30|5922.3|5916.3|5922.8|5916.8|5922.8|5916.8|5922.2|5916.2|5
1636644220000|2021-11-11 15:23:40|5922.7|5916.7|5922.2|5916.2|5922.7|5916.7|5922.2|5916.2|1
1636644230000|2021-11-11 15:23:50|5921.7|5915.7|5922.2|5916.2|5922.2|5916.2|5921.7|5915.7|5
1636644240000|2021-11-11 15:24:00|5922.3|5916.3|5923.3|5917.3|5924.3|5918.3|5922.3|5916.3|14
1636644250000|2021-11-11 15:24:10|5922.3|5916.3|5922.2|5916.2|5922.3|5916.3|5922.2|5916.2|6
1636644260000|2021-11-11 15:24:20|5922.3|5916.3|5920.7|5914.7|5922.3|5916.3|5920.7|5914.7|4
1636644270000|2021-11-11 15:24:30|5920.8|5914.8|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|17
1636644280000|2021-11-11 15:24:40|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|3
1636644290000|2021-11-11 15:24:50|||||||||4
1636644300000|2021-11-11 15:25:00|5922|5916|5924.3|5918.3|5924.8|5918.8|5922|5916|15
1636644310000|2021-11-11 15:25:10|5923.4|5917.4|5923.2|5917.2|5923.4|5917.4|5922.8|5916.8|4
1636644320000|2021-11-11 15:25:20|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|1
1636644330000|2021-11-11 15:25:30|5923.3|5917.3|5924.8|5918.8|5924.8|5918.8|5923.3|5917.3|5
1636644340000|2021-11-11 15:25:40|5925.3|5919.3|5927.8|5921.8|5927.8|5921.8|5925.3|5919.3|18
1636644350000|2021-11-11 15:25:50|5928.3|5922.3|5927.8|5921.8|5928.3|5922.3|5927.8|5921.8|5
1636644360000|2021-11-11 15:26:00|5927.3|5921.3|5926.3|5920.3|5927.8|5921.8|5926.3|5920.3|5
1636644370000|2021-11-11 15:26:10|5926.2|5920.2|5924.8|5918.8|5926.3|5920.3|5924.8|5918.8|2
1636644380000|2021-11-11 15:26:20|5924.9|5918.9|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|5
1636644390000|2021-11-11 15:26:30|5924.3|5918.3|5926.7|5920.7|5926.7|5920.7|5923.8|5917.8|14
1636644400000|2021-11-11 15:26:40|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|2
1636644410000|2021-11-11 15:26:50|5927.8|5921.8|5927.2|5921.2|5927.8|5921.8|5927.2|5921.2|4
1636644420000|2021-11-11 15:27:00|5927.6|5921.6|5927.3|5921.3|5927.8|5921.8|5927.3|5921.3|4
1636644430000|2021-11-11 15:27:10|5930.3|5924.3|5930.8|5924.8|5930.8|5924.8|5930.3|5924.3|11
1636644440000|2021-11-11 15:27:20|5931.3|5925.3|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|6
1636644450000|2021-11-11 15:27:30|5930.9|5924.9|5931.8|5925.8|5931.8|5925.8|5930.8|5924.8|2
1636644460000|2021-11-11 15:27:40|5933.4|5927.4|5934.8|5928.8|5935.4|5929.4|5933.4|5927.4|18
1636644470000|2021-11-11 15:27:50|5934.4|5928.4|5934.2|5928.2|5934.4|5928.4|5934.2|5928.2|4
1636644480000|2021-11-11 15:28:00|5934.3|5928.3|5937.8|5931.8|5937.8|5931.8|5934.3|5928.3|66
1636644490000|2021-11-11 15:28:10|5938.3|5932.3|5938.8|5932.8|5938.8|5932.8|5937.8|5931.8|8
1636644500000|2021-11-11 15:28:20|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.2|5933.2|3
1636644510000|2021-11-11 15:28:30|5939.4|5933.4|5936.8|5930.8|5939.4|5933.4|5936.8|5930.8|11
1636644520000|2021-11-11 15:28:40|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.3|5929.3|0
1636644530000|2021-11-11 15:28:50|5935.9|5929.9|5937.2|5931.2|5937.3|5931.3|5935.8|5929.8|6
1636644540000|2021-11-11 15:29:00|5935.8|5929.8|5937.8|5931.8|5938.1|5932.1|5935.8|5929.8|17
1636644550000|2021-11-11 15:29:10|5937.9|5931.9|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|4
1636644560000|2021-11-11 15:29:20|5937.9|5931.9|5938.4|5932.4|5938.9|5932.9|5937.8|5931.8|2
1636644570000|2021-11-11 15:29:30|5938.5|5932.5|5937.3|5931.3|5938.9|5932.9|5937.3|5931.3|7
1636644580000|2021-11-11 15:29:40|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|8
1636644590000|2021-11-11 15:29:50|5936.9|5930.9|5935.2|5929.2|5936.9|5930.9|5935.2|5929.2|10
1636644600000|2021-11-11 15:30:00|5933.3|5927.3|5929.9|5923.9|5933.3|5927.3|5929.9|5923.9|6
1636644610000|2021-11-11 15:30:10|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636644620000|2021-11-11 15:30:20|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5929.3|5923.3|5
1636644630000|2021-11-11 15:30:30|5928.5|5922.5|5927.3|5921.3|5928.5|5922.5|5926.7|5920.7|10
1636644640000|2021-11-11 15:30:40|5927.7|5921.7|5926.3|5920.3|5927.7|5921.7|5926.3|5920.3|5
1636644650000|2021-11-11 15:30:50|5926.4|5920.4|5929.4|5923.4|5929.8|5923.8|5926.4|5920.4|6
1636644660000|2021-11-11 15:31:00|5929.3|5923.3|5927.4|5921.4|5929.4|5923.4|5927.4|5921.4|8
1636644670000|2021-11-11 15:31:10|5927.5|5921.5|5929.8|5923.8|5930.9|5924.9|5927.5|5921.5|9
1636644680000|2021-11-11 15:31:20|5929.4|5923.4|5932.3|5926.3|5932.3|5926.3|5929.4|5923.4|4
1636644690000|2021-11-11 15:31:30|5932.4|5926.4|5930.4|5924.4|5932.4|5926.4|5930.4|5924.4|6
1636644710000|2021-11-11 15:31:50|5929.8|5923.8|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|6
1636644720000|2021-11-11 15:32:00|5929.4|5923.4|5931.5|5925.5|5931.5|5925.5|5929.4|5923.4|4
1636644730000|2021-11-11 15:32:10|5931.4|5925.4|5931.5|5925.5|5931.5|5925.5|5931|5925|4
1636644740000|2021-11-11 15:32:20|5931.2|5925.2|5930.4|5924.4|5931.2|5925.2|5929.4|5923.4|4
1636644750000|2021-11-11 15:32:30|5930|5924|5930.5|5924.5|5930.5|5924.5|5929.4|5923.4|3
1636644760000|2021-11-11 15:32:40|||||||||4
1636644780000|2021-11-11 15:33:00|5931|5925|5931|5925|5931|5925|5931|5925|2
1636644790000|2021-11-11 15:33:10|5931.6|5925.6|5933.5|5927.5|5933.5|5927.5|5931.6|5925.6|6
1636644800000|2021-11-11 15:33:20|5935|5929|5936.5|5930.5|5937|5931|5935|5929|7
1636644810000|2021-11-11 15:33:30|5936.4|5930.4|5935|5929|5936.4|5930.4|5935|5929|5
1636644820000|2021-11-11 15:33:40|5934|5928|5934.5|5928.5|5936|5930|5934|5928|6
1636644830000|2021-11-11 15:33:50|5935|5929|5934.4|5928.4|5935.5|5929.5|5933.9|5927.9|24
1636644840000|2021-11-11 15:34:00|5933.9|5927.9|5935.9|5929.9|5936.5|5930.5|5933.9|5927.9|6
1636644850000|2021-11-11 15:34:10|5937.4|5931.4|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|3
1636644860000|2021-11-11 15:34:20|5936.9|5930.9|5936.9|5930.9|5937.5|5931.5|5936.9|5930.9|3
1636644870000|2021-11-11 15:34:30|5937|5931|5937.9|5931.9|5937.9|5931.9|5937|5931|5
1636644880000|2021-11-11 15:34:40|5938|5932|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|2
1636644890000|2021-11-11 15:34:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|4
1636644900000|2021-11-11 15:35:00|5939.4|5933.4|5936.9|5930.9|5939.4|5933.4|5936.9|5930.9|104
1636644910000|2021-11-11 15:35:10|5935.9|5929.9|5937.4|5931.4|5937.9|5931.9|5934.4|5928.4|15
1636644920000|2021-11-11 15:35:20|5937.9|5931.9|5939.4|5933.4|5939.9|5933.9|5937.4|5931.4|7
1636644930000|2021-11-11 15:35:30|5939|5933|5938.9|5932.9|5939|5933|5938|5932|5
1636644940000|2021-11-11 15:35:40|5937.4|5931.4|5936.4|5930.4|5938.4|5932.4|5935.9|5929.9|5
1636644950000|2021-11-11 15:35:50|5935.4|5929.4|5934.9|5928.9|5935.8|5929.8|5934.4|5928.4|4
1636644960000|2021-11-11 15:36:00|5934.4|5928.4|5933.9|5927.9|5934.4|5928.4|5933.9|5927.9|1
1636644970000|2021-11-11 15:36:10|5934|5928|5931.9|5925.9|5934.9|5928.9|5931.9|5925.9|7
1636644980000|2021-11-11 15:36:20|5932.4|5926.4|5932.9|5926.9|5933.9|5927.9|5932.4|5926.4|5
1636644990000|2021-11-11 15:36:30|5933|5927|5934.9|5928.9|5934.9|5928.9|5933|5927|2
1636645000000|2021-11-11 15:36:40|5935.4|5929.4|5934.9|5928.9|5936.4|5930.4|5934.9|5928.9|1
1636645010000|2021-11-11 15:36:50|5935|5929|5936.9|5930.9|5937.4|5931.4|5935|5929|2
1636645020000|2021-11-11 15:37:00|5937.4|5931.4|5940.9|5934.9|5940.9|5934.9|5937.4|5931.4|13
1636645030000|2021-11-11 15:37:10|5940.7|5934.7|5939.9|5933.9|5940.7|5934.7|5939.9|5933.9|4
1636645040000|2021-11-11 15:37:20|5939.8|5933.8|5940.4|5934.4|5940.4|5934.4|5939.8|5933.8|9
1636645050000|2021-11-11 15:37:30|5940.8|5934.8|5940.4|5934.4|5940.8|5934.8|5938.9|5932.9|2
1636645060000|2021-11-11 15:37:40|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|11
1636645070000|2021-11-11 15:37:50|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|1
1636645080000|2021-11-11 15:38:00|5939.4|5933.4|5940.5|5934.5|5940.5|5934.5|5938.9|5932.9|18
1636645090000|2021-11-11 15:38:10|5941|5935|5940.9|5934.9|5942.3|5936.3|5940.5|5934.5|24
1636645100000|2021-11-11 15:38:20|||||||||3
1636645110000|2021-11-11 15:38:30|||||||||1
1636645130000|2021-11-11 15:38:50|5941.4|5935.4|5940.4|5934.4|5941.4|5935.4|5940.3|5934.3|4
1636645140000|2021-11-11 15:39:00|5939.9|5933.9|5940.9|5934.9|5940.9|5934.9|5938.4|5932.4|6
1636645150000|2021-11-11 15:39:10|5941.4|5935.4|5939.4|5933.4|5941.4|5935.4|5938.9|5932.9|7
1636645160000|2021-11-11 15:39:20|5940.7|5934.7|5941.4|5935.4|5941.4|5935.4|5940.7|5934.7|4
1636645170000|2021-11-11 15:39:30|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|13
1636645180000|2021-11-11 15:39:40|5941.8|5935.8|5940.9|5934.9|5941.8|5935.8|5939.9|5933.9|16
1636645190000|2021-11-11 15:39:50|5940.4|5934.4|5938.4|5932.4|5940.4|5934.4|5937.9|5931.9|9
1636645200000|2021-11-11 15:40:00|5938|5932|5937.4|5931.4|5938|5932|5936.9|5930.9|4
1636645210000|2021-11-11 15:40:10|5937.9|5931.9|5940.9|5934.9|5940.9|5934.9|5936.9|5930.9|4
1636645220000|2021-11-11 15:40:20|5940.5|5934.5|5939.4|5933.4|5940.9|5934.9|5939.4|5933.4|3
1636645230000|2021-11-11 15:40:30|5938.9|5932.9|5936.9|5930.9|5938.9|5932.9|5936.9|5930.9|5
1636645240000|2021-11-11 15:40:40|5937.4|5931.4|5936.9|5930.9|5937.9|5931.9|5936.9|5930.9|4
1636645250000|2021-11-11 15:40:50|5937|5931|5939.9|5933.9|5939.9|5933.9|5937|5931|2
1636645260000|2021-11-11 15:41:00|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5939.9|5933.9|5
1636645270000|2021-11-11 15:41:10|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|2
1636645280000|2021-11-11 15:41:20|5941.1|5935.1|5941.4|5935.4|5941.9|5935.9|5941.1|5935.1|2
1636645290000|2021-11-11 15:41:30|||||||||3
1636645300000|2021-11-11 15:41:40|5939.4|5933.4|5940.9|5934.9|5940.9|5934.9|5939.4|5933.4|5
1636645310000|2021-11-11 15:41:50|5939.9|5933.9|5937.4|5931.4|5939.9|5933.9|5936.9|5930.9|7
1636645320000|2021-11-11 15:42:00|5937.9|5931.9|5937.9|5931.9|5939.9|5933.9|5937.4|5931.4|15
1636645330000|2021-11-11 15:42:10|5937.4|5931.4|5937.9|5931.9|5938.4|5932.4|5937.4|5931.4|1
1636645340000|2021-11-11 15:42:20|5938.9|5932.9|5937.4|5931.4|5938.9|5932.9|5937.4|5931.4|1
1636645350000|2021-11-11 15:42:30|||||||||3
1636645360000|2021-11-11 15:42:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.5|5931.5|3
1636645370000|2021-11-11 15:42:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1636645390000|2021-11-11 15:43:10|5937.9|5931.9|5934.8|5928.8|5937.9|5931.9|5934.8|5928.8|11
1636645400000|2021-11-11 15:43:20|5933.9|5927.9|5932.3|5926.3|5933.9|5927.9|5932.3|5926.3|11
1636645410000|2021-11-11 15:43:30|5932.1|5926.1|5928.8|5922.8|5932.2|5926.2|5928.8|5922.8|28
1636645420000|2021-11-11 15:43:40|5928.9|5922.9|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|4
1636645430000|2021-11-11 15:43:50|5929.7|5923.7|5928.4|5922.4|5929.8|5923.8|5928.4|5922.4|6
1636645440000|2021-11-11 15:44:00|5928.8|5922.8|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|3
1636645450000|2021-11-11 15:44:10|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5928.8|5922.8|7
1636645460000|2021-11-11 15:44:20|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1636645470000|2021-11-11 15:44:30|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5928.3|5922.3|5
1636645480000|2021-11-11 15:44:40|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5928.8|5922.8|7
1636645490000|2021-11-11 15:44:50|5928.9|5922.9|5929.8|5923.8|5929.9|5923.9|5928.9|5922.9|1
1636645500000|2021-11-11 15:45:00|5929.9|5923.9|5930.4|5924.4|5930.9|5924.9|5929.8|5923.8|9
1636645510000|2021-11-11 15:45:10|5929.9|5923.9|5933.4|5927.4|5933.4|5927.4|5929.9|5923.9|13
1636645520000|2021-11-11 15:45:20|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5
1636645530000|2021-11-11 15:45:30|5933.9|5927.9|5936.4|5930.4|5936.4|5930.4|5933.9|5927.9|23
1636645540000|2021-11-11 15:45:40|5935.9|5929.9|5933.9|5927.9|5935.9|5929.9|5933.9|5927.9|3
1636645550000|2021-11-11 15:45:50|5932.9|5926.9|5934.4|5928.4|5934.4|5928.4|5932.9|5926.9|4
1636645560000|2021-11-11 15:46:00|5935|5929|5935.4|5929.4|5935.4|5929.4|5935|5929|4
1636645570000|2021-11-11 15:46:10|5936.4|5930.4|5934.4|5928.4|5936.9|5930.9|5934.4|5928.4|8
1636645580000|2021-11-11 15:46:20|||||||||1
1636645590000|2021-11-11 15:46:30|5933.9|5927.9|5928.9|5922.9|5933.9|5927.9|5928.9|5922.9|6
1636645600000|2021-11-11 15:46:40|5928.4|5922.4|5929.4|5923.4|5929.4|5923.4|5928.4|5922.4|4
1636645620000|2021-11-11 15:47:00|5929.9|5923.9|5929.4|5923.4|5931.4|5925.4|5929.4|5923.4|9
1636645630000|2021-11-11 15:47:10|5929.9|5923.9|5930.4|5924.4|5931.4|5925.4|5929.9|5923.9|17
1636645640000|2021-11-11 15:47:20|5930.3|5924.3|5929.4|5923.4|5930.3|5924.3|5928.9|5922.9|6
1636645650000|2021-11-11 15:47:30|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|5
1636645660000|2021-11-11 15:47:40|5930.4|5924.4|5931.4|5925.4|5931.4|5925.4|5930.4|5924.4|3
1636645670000|2021-11-11 15:47:50|5931.9|5925.9|5931.9|5925.9|5932.4|5926.4|5931.9|5925.9|4
1636645680000|2021-11-11 15:48:00|5930.9|5924.9|5932.4|5926.4|5932.9|5926.9|5930.9|5924.9|19
1636645690000|2021-11-11 15:48:10|5932.3|5926.3|5931.9|5925.9|5932.3|5926.3|5931.9|5925.9|0
1636645700000|2021-11-11 15:48:20|5931.8|5925.8|5931.4|5925.4|5931.8|5925.8|5931.4|5925.4|2
1636645710000|2021-11-11 15:48:30|5931.8|5925.8|5930.9|5924.9|5931.8|5925.8|5930.9|5924.9|3
1636645720000|2021-11-11 15:48:40|5929.9|5923.9|5929.4|5923.4|5929.9|5923.9|5929.4|5923.4|9
1636645730000|2021-11-11 15:48:50|5933.7|5927.7|5932.4|5926.4|5933.7|5927.7|5932.3|5926.3|21
1636645740000|2021-11-11 15:49:00|5936.8|5930.8|5935.9|5929.9|5937.3|5931.3|5935.9|5929.9|12
1636645750000|2021-11-11 15:49:10|5936.4|5930.4|5932.9|5926.9|5936.4|5930.4|5932.9|5926.9|10
1636645760000|2021-11-11 15:49:20|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|4
1636645770000|2021-11-11 15:49:30|5931.9|5925.9|5932.4|5926.4|5932.4|5926.4|5931.9|5925.9|7
1636645780000|2021-11-11 15:49:40|5933.4|5927.4|5931.9|5925.9|5933.4|5927.4|5931.9|5925.9|8
1636645790000|2021-11-11 15:49:50|5931.8|5925.8|5931.4|5925.4|5932.4|5926.4|5931.4|5925.4|6
1636645800000|2021-11-11 15:50:00|5931.9|5925.9|5931.4|5925.4|5931.9|5925.9|5931.4|5925.4|3
1636645810000|2021-11-11 15:50:10|5930.9|5924.9|5928.9|5922.9|5930.9|5924.9|5928.9|5922.9|8
1636645820000|2021-11-11 15:50:20|5929.4|5923.4|5927.9|5921.9|5929.4|5923.4|5927.4|5921.4|55
1636645830000|2021-11-11 15:50:30|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5927.9|5921.9|2
1636645840000|2021-11-11 15:50:40|5928.3|5922.3|5928.4|5922.4|5928.4|5922.4|5928.3|5922.3|1
1636645850000|2021-11-11 15:50:50|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|1
1636645860000|2021-11-11 15:51:00|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5927.9|5921.9|26
1636645870000|2021-11-11 15:51:10|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.4|5922.4|1
1636645880000|2021-11-11 15:51:20|5929.4|5923.4|5929.4|5923.4|5930.4|5924.4|5929.4|5923.4|9
1636645890000|2021-11-11 15:51:30|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|10
1636645900000|2021-11-11 15:51:40|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.4|5922.4|2
1636645910000|2021-11-11 15:51:50|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|3
1636645920000|2021-11-11 15:52:00|5930.3|5924.3|5932.4|5926.4|5932.4|5926.4|5930.3|5924.3|5
1636645930000|2021-11-11 15:52:10|5931.9|5925.9|5928.9|5922.9|5931.9|5925.9|5928.9|5922.9|11
1636645940000|2021-11-11 15:52:20|5929|5923|5928.9|5922.9|5929.4|5923.4|5928.3|5922.3|11
1636645950000|2021-11-11 15:52:30|5928.4|5922.4|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|4
1636645960000|2021-11-11 15:52:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|6
1636645970000|2021-11-11 15:52:50|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|1
1636645980000|2021-11-11 15:53:00|5931.9|5925.9|5933.9|5927.9|5933.9|5927.9|5931.9|5925.9|13
1636646000000|2021-11-11 15:53:20|5934.4|5928.4|5936.9|5930.9|5936.9|5930.9|5934.4|5928.4|16
1636646010000|2021-11-11 15:53:30|5937.1|5931.1|5931.9|5925.9|5937.9|5931.9|5930.4|5924.4|12
1636646020000|2021-11-11 15:53:40|5932.9|5926.9|5932.9|5926.9|5933.6|5927.6|5932.4|5926.4|6
1636646030000|2021-11-11 15:53:50|5932.4|5926.4|5931.9|5925.9|5933.9|5927.9|5931.9|5925.9|5
1636646040000|2021-11-11 15:54:00|5932.4|5926.4|5932.9|5926.9|5932.9|5926.9|5932.4|5926.4|2
1636646050000|2021-11-11 15:54:10|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|4
1636646060000|2021-11-11 15:54:20|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|3
1636646070000|2021-11-11 15:54:30|5932.9|5926.9|5932.8|5926.8|5932.9|5926.9|5932.8|5926.8|1
1636646080000|2021-11-11 15:54:40|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|1
1636646090000|2021-11-11 15:54:50|5932.9|5926.9|5934.9|5928.9|5935.4|5929.4|5932.9|5926.9|6
1636646100000|2021-11-11 15:55:00|5935|5929|5935.4|5929.4|5935.9|5929.9|5934.9|5928.9|7
1636646110000|2021-11-11 15:55:10|5935.9|5929.9|5934.9|5928.9|5935.9|5929.9|5934.9|5928.9|0
1636646120000|2021-11-11 15:55:20|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|10
1636646130000|2021-11-11 15:55:30|5934.9|5928.9|5934.4|5928.4|5935.4|5929.4|5934.4|5928.4|2
1636646140000|2021-11-11 15:55:40|5934|5928|5933.9|5927.9|5934.4|5928.4|5933.9|5927.9|4
1636646160000|2021-11-11 15:56:00|5934|5928|5933.9|5927.9|5934.4|5928.4|5933.9|5927.9|3
1636646170000|2021-11-11 15:56:10|5933.5|5927.5|5932.9|5926.9|5933.5|5927.5|5932.9|5926.9|6
1636646180000|2021-11-11 15:56:20|5932.4|5926.4|5932.5|5926.5|5932.5|5926.5|5931.9|5925.9|4
1636646190000|2021-11-11 15:56:30|5935.9|5929.9|5933.9|5927.9|5935.9|5929.9|5933.9|5927.9|15
1636646200000|2021-11-11 15:56:40|5937.8|5931.8|5937.4|5931.4|5937.8|5931.8|5936.5|5930.5|157
1636646210000|2021-11-11 15:56:50|5936.9|5930.9|5939.9|5933.9|5940.4|5934.4|5936.9|5930.9|82
1636646220000|2021-11-11 15:57:00|5940.4|5934.4|5942.5|5936.5|5942.5|5936.5|5939.5|5933.5|8
1636646230000|2021-11-11 15:57:10|5943|5937|5941.9|5935.9|5944|5938|5941.9|5935.9|19
1636646240000|2021-11-11 15:57:20|5941|5935|5942.4|5936.4|5943.4|5937.4|5941|5935|2
1636646250000|2021-11-11 15:57:30|5941.9|5935.9|5942.9|5936.9|5942.9|5936.9|5941.9|5935.9|5
1636646260000|2021-11-11 15:57:40|5943.4|5937.4|5943.9|5937.9|5943.9|5937.9|5943.4|5937.4|2
1636646270000|2021-11-11 15:57:50|5940.9|5934.9|5938.9|5932.9|5941.4|5935.4|5938.9|5932.9|33
1636646280000|2021-11-11 15:58:00|5939.4|5933.4|5940.9|5934.9|5940.9|5934.9|5939.4|5933.4|6
1636646290000|2021-11-11 15:58:10|5940|5934|5940.9|5934.9|5940.9|5934.9|5939.9|5933.9|1
1636646300000|2021-11-11 15:58:20|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|1
1636646310000|2021-11-11 15:58:30|5942|5936|5940.9|5934.9|5942|5936|5938.9|5932.9|5
1636646320000|2021-11-11 15:58:40|5940.4|5934.4|5940|5934|5940.9|5934.9|5939.9|5933.9|5
1636646330000|2021-11-11 15:58:50|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|1
1636646340000|2021-11-11 15:59:00|5941.4|5935.4|5941.5|5935.5|5941.9|5935.9|5940.9|5934.9|3
1636646350000|2021-11-11 15:59:10|5941.9|5935.9|5941.4|5935.4|5941.9|5935.9|5941.4|5935.4|1
1636646360000|2021-11-11 15:59:20|5941.5|5935.5|5942.4|5936.4|5942.4|5936.4|5941.5|5935.5|3
1636646370000|2021-11-11 15:59:30|5941.9|5935.9|5941.4|5935.4|5941.9|5935.9|5941.4|5935.4|2
1636646380000|2021-11-11 15:59:40|5940.9|5934.9|5937.4|5931.4|5940.9|5934.9|5937.4|5931.4|6
1636646390000|2021-11-11 15:59:50|5937.3|5931.3|5937.4|5931.4|5937.4|5931.4|5937.3|5931.3|1
1636646400000|2021-11-11 16:00:00|5937.2|5931.2|5934.4|5928.4|5937.4|5931.4|5934.4|5928.4|10
1636646410000|2021-11-11 16:00:10|5934.8|5928.8|5934.9|5928.9|5934.9|5928.9|5934.8|5928.8|4
1636646420000|2021-11-11 16:00:20|5935.4|5929.4|5935.9|5929.9|5936.9|5930.9|5935.4|5929.4|4
1636646430000|2021-11-11 16:00:30|5935.5|5929.5|5933.9|5927.9|5935.5|5929.5|5933.9|5927.9|2
1636646440000|2021-11-11 16:00:40|5933.4|5927.4|5932.9|5926.9|5933.4|5927.4|5932.9|5926.9|0
1636646450000|2021-11-11 16:00:50|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.3|5926.3|5
1636646460000|2021-11-11 16:01:00|5933|5927|5932.9|5926.9|5934.4|5928.4|5931.9|5925.9|27
1636646470000|2021-11-11 16:01:10|5933|5927|5932.4|5926.4|5933.4|5927.4|5931.4|5925.4|2
1636646480000|2021-11-11 16:01:20|5931.9|5925.9|5930.9|5924.9|5932.9|5926.9|5930.4|5924.4|2
1636646490000|2021-11-11 16:01:30|5930.5|5924.5|5929.9|5923.9|5930.5|5924.5|5929.9|5923.9|7
1636646500000|2021-11-11 16:01:40|5930|5924|5930|5924|5930|5924|5930|5924|4
1636646510000|2021-11-11 16:01:50|5929.9|5923.9|5929.9|5923.9|5930.9|5924.9|5929.9|5923.9|1
1636646520000|2021-11-11 16:02:00|5929.4|5923.4|5929.4|5923.4|5930.4|5924.4|5929.4|5923.4|7
1636646530000|2021-11-11 16:02:10|5929.3|5923.3|5927.5|5921.5|5929.3|5923.3|5927.5|5921.5|5
1636646540000|2021-11-11 16:02:20|5928.4|5922.4|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|6
1636646550000|2021-11-11 16:02:30|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|3
1636646560000|2021-11-11 16:02:40|5929.4|5923.4|5930.4|5924.4|5930.9|5924.9|5929.4|5923.4|63
1636646570000|2021-11-11 16:02:50|5929.9|5923.9|5928.9|5922.9|5929.9|5923.9|5928.9|5922.9|3
1636646580000|2021-11-11 16:03:00|5929|5923|5930.9|5924.9|5930.9|5924.9|5929|5923|1
1636646590000|2021-11-11 16:03:10|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|3
1636646600000|2021-11-11 16:03:20|5930.9|5924.9|5928.4|5922.4|5930.9|5924.9|5928.4|5922.4|6
1636646610000|2021-11-11 16:03:30|5928|5922|5928.4|5922.4|5928.4|5922.4|5926.9|5920.9|5
1636646620000|2021-11-11 16:03:40|5927.9|5921.9|5927.4|5921.4|5928.4|5922.4|5926.4|5920.4|6
1636646630000|2021-11-11 16:03:50|5927.5|5921.5|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|1
1636646640000|2021-11-11 16:04:00|5927.4|5921.4|5928.9|5922.9|5928.9|5922.9|5927.4|5921.4|32
1636646650000|2021-11-11 16:04:10|5927.5|5921.5|5927.4|5921.4|5927.5|5921.5|5927.4|5921.4|26
1636646660000|2021-11-11 16:04:20|5926.5|5920.5|5926.9|5920.9|5927.4|5921.4|5926.5|5920.5|2
1636646670000|2021-11-11 16:04:30|5926.5|5920.5|5924.9|5918.9|5926.5|5920.5|5924.9|5918.9|4
1636646680000|2021-11-11 16:04:40|5924.4|5918.4|5923.4|5917.4|5924.4|5918.4|5922.9|5916.9|4
1636646690000|2021-11-11 16:04:50|5921.9|5915.9|5922.5|5916.5|5923|5917|5921.9|5915.9|6
1636646700000|2021-11-11 16:05:00|5923.4|5917.4|5923.9|5917.9|5923.9|5917.9|5923.4|5917.4|5
1636646710000|2021-11-11 16:05:10|5924|5918|5922.9|5916.9|5924|5918|5922.5|5916.5|2
1636646720000|2021-11-11 16:05:20|5923|5917|5922.9|5916.9|5923.4|5917.4|5922.9|5916.9|2
1636646730000|2021-11-11 16:05:30|||||||||1
1636646740000|2021-11-11 16:05:40|||||||||1
1636646750000|2021-11-11 16:05:50|5921.4|5915.4|5921.9|5915.9|5921.9|5915.9|5921.4|5915.4|12
1636646760000|2021-11-11 16:06:00|5921.4|5915.4|5921.9|5915.9|5922.4|5916.4|5920.9|5914.9|18
1636646770000|2021-11-11 16:06:10|5922.4|5916.4|5921.5|5915.5|5922.4|5916.4|5921.5|5915.5|4
1636646790000|2021-11-11 16:06:30|5922.4|5916.4|5921.4|5915.4|5922.4|5916.4|5921.4|5915.4|5
1636646800000|2021-11-11 16:06:40|5921.9|5915.9|5921.4|5915.4|5921.9|5915.9|5921.4|5915.4|4
1636646810000|2021-11-11 16:06:50|||||||||2
1636646820000|2021-11-11 16:07:00|5919.4|5913.4|5918.9|5912.9|5920.4|5914.4|5918.5|5912.5|11
1636646830000|2021-11-11 16:07:10|5918.4|5912.4|5917.9|5911.9|5918.4|5912.4|5917.9|5911.9|1
1636646840000|2021-11-11 16:07:20|5917.5|5911.5|5919.9|5913.9|5919.9|5913.9|5917.5|5911.5|9
1636646850000|2021-11-11 16:07:30|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|1
1636646860000|2021-11-11 16:07:40|5919.5|5913.5|5920.4|5914.4|5920.4|5914.4|5919.5|5913.5|7
1636646870000|2021-11-11 16:07:50|5921.9|5915.9|5920.9|5914.9|5921.9|5915.9|5920.4|5914.4|5
1636646880000|2021-11-11 16:08:00|5920.5|5914.5|5920.4|5914.4|5921.4|5915.4|5920.4|5914.4|2
1636646890000|2021-11-11 16:08:10|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5
1636646900000|2021-11-11 16:08:20|5919.5|5913.5|5920.4|5914.4|5920.4|5914.4|5919.5|5913.5|5
1636646910000|2021-11-11 16:08:30|5919.4|5913.4|5919.5|5913.5|5919.5|5913.5|5919.4|5913.4|2
1636646920000|2021-11-11 16:08:40|5919.4|5913.4|5917.4|5911.4|5919.4|5913.4|5917.4|5911.4|6
1636646930000|2021-11-11 16:08:50|5916.9|5910.9|5916.5|5910.5|5916.9|5910.9|5916.5|5910.5|7
1636646940000|2021-11-11 16:09:00|5917.5|5911.5|5918.9|5912.9|5919.9|5913.9|5917.5|5911.5|9
1636646950000|2021-11-11 16:09:10|5918.5|5912.5|5917.9|5911.9|5918.5|5912.5|5917.9|5911.9|0
1636646960000|2021-11-11 16:09:20|5914.2|5908.2|5920.5|5914.5|5920.5|5914.5|5914.2|5908.2|154
1636646970000|2021-11-11 16:09:30|5920.9|5914.9|5921.5|5915.5|5924.5|5918.5|5920.9|5914.9|25
1636646980000|2021-11-11 16:09:40|5921.9|5915.9|5922|5916|5922|5916|5921.9|5915.9|5
1636646990000|2021-11-11 16:09:50|5922.4|5916.4|5922|5916|5922.4|5916.4|5921.5|5915.5|4
1636647000000|2021-11-11 16:10:00|5921.6|5915.6|5922.5|5916.5|5922.5|5916.5|5921.6|5915.6|10
1636647010000|2021-11-11 16:10:10|5923.4|5917.4|5924|5918|5924.4|5918.4|5923.4|5917.4|8
1636647020000|2021-11-11 16:10:20|5923.4|5917.4|5922.5|5916.5|5923.4|5917.4|5922.5|5916.5|8
1636647030000|2021-11-11 16:10:30|5922.1|5916.1|5918.5|5912.5|5922.1|5916.1|5918.5|5912.5|8
1636647040000|2021-11-11 16:10:40|5919|5913|5918|5912|5919|5913|5918|5912|16
1636647050000|2021-11-11 16:10:50|5918.4|5912.4|5919.5|5913.5|5920|5914|5918.4|5912.4|30
1636647060000|2021-11-11 16:11:00|5919.1|5913.1|5919.6|5913.6|5920.5|5914.5|5917.6|5911.6|8
1636647070000|2021-11-11 16:11:10|5919.5|5913.5|5917.7|5911.7|5919.5|5913.5|5917.3|5911.3|6
1636647080000|2021-11-11 16:11:20|5917.2|5911.2|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|2
1636647090000|2021-11-11 16:11:30|5915.7|5909.7|5915.5|5909.5|5916|5910|5914.1|5908.1|8
1636647100000|2021-11-11 16:11:40|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5913.6|5907.6|3
1636647110000|2021-11-11 16:11:50|5914.2|5908.2|5914.6|5908.6|5915.6|5909.6|5914.2|5908.2|4
1636647120000|2021-11-11 16:12:00|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|4
1636647130000|2021-11-11 16:12:10|5914.5|5908.5|5914.5|5908.5|5915.6|5909.6|5914.1|5908.1|9
1636647140000|2021-11-11 16:12:20|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|4
1636647150000|2021-11-11 16:12:30|5915|5909|5914.6|5908.6|5915.1|5909.1|5914.6|5908.6|0
1636647160000|2021-11-11 16:12:40|5915|5909|5917.7|5911.7|5917.7|5911.7|5915|5909|6
1636647170000|2021-11-11 16:12:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|3
1636647180000|2021-11-11 16:13:00|5919.7|5913.7|5918.1|5912.1|5919.7|5913.7|5918.1|5912.1|7
1636647190000|2021-11-11 16:13:10|5917.7|5911.7|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|2
1636647200000|2021-11-11 16:13:20|5917|5911|5916.6|5910.6|5917|5911|5916.6|5910.6|1
1636647210000|2021-11-11 16:13:30|5916|5910|5915.7|5909.7|5916.1|5910.1|5915.7|5909.7|13
1636647220000|2021-11-11 16:13:40|5915.6|5909.6|5915.7|5909.7|5916.6|5910.6|5915.2|5909.2|3
1636647230000|2021-11-11 16:13:50|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.2|5909.2|0
1636647240000|2021-11-11 16:14:00|5916.6|5910.6|5917.1|5911.1|5917.6|5911.6|5916.1|5910.1|4
1636647250000|2021-11-11 16:14:10|5917.5|5911.5|5917.7|5911.7|5917.7|5911.7|5917.5|5911.5|2
1636647260000|2021-11-11 16:14:20|5917.6|5911.6|5916.1|5910.1|5917.6|5911.6|5916.1|5910.1|2
1636647270000|2021-11-11 16:14:30|5916|5910|5915.1|5909.1|5916.1|5910.1|5915.1|5909.1|5
1636647280000|2021-11-11 16:14:40|||||||||4
1636647290000|2021-11-11 16:14:50|5915|5909|5915.6|5909.6|5915.6|5909.6|5914.1|5908.1|6
1636647300000|2021-11-11 16:15:00|5916.7|5910.7|5918.1|5912.1|5918.7|5912.7|5916.7|5910.7|16
1636647310000|2021-11-11 16:15:10|5920.7|5914.7|5919.6|5913.6|5921.6|5915.6|5919.6|5913.6|5
1636647320000|2021-11-11 16:15:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5919.1|5913.1|5
1636647330000|2021-11-11 16:15:30|5921.1|5915.1|5919.7|5913.7|5921.7|5915.7|5919.7|5913.7|3
1636647340000|2021-11-11 16:15:40|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5917.7|5911.7|3
1636647350000|2021-11-11 16:15:50|5918.7|5912.7|5916.1|5910.1|5918.7|5912.7|5916.1|5910.1|0
1636647360000|2021-11-11 16:16:00|5916.2|5910.2|5920|5914|5920|5914|5915.6|5909.6|25
1636647370000|2021-11-11 16:16:10|5920.4|5914.4|5921.3|5915.3|5921.8|5915.8|5920.4|5914.4|6
1636647380000|2021-11-11 16:16:20|5920.5|5914.5|5921.3|5915.3|5921.3|5915.3|5920.5|5914.5|1
1636647400000|2021-11-11 16:16:40|5920.9|5914.9|5920.8|5914.8|5920.9|5914.9|5920.8|5914.8|4
1636647410000|2021-11-11 16:16:50|5918.9|5912.9|5919.3|5913.3|5919.3|5913.3|5918.9|5912.9|2
1636647420000|2021-11-11 16:17:00|5919.2|5913.2|5919.8|5913.8|5919.8|5913.8|5918.9|5912.9|7
1636647430000|2021-11-11 16:17:10|5920.8|5914.8|5919.8|5913.8|5921.8|5915.8|5919.8|5913.8|7
1636647440000|2021-11-11 16:17:20|5920.3|5914.3|5919.3|5913.3|5920.3|5914.3|5918.7|5912.7|2
1636647450000|2021-11-11 16:17:30|5918.9|5912.9|5918.3|5912.3|5919.3|5913.3|5918.3|5912.3|5
1636647460000|2021-11-11 16:17:40|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.2|5912.2|9
1636647470000|2021-11-11 16:17:50|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|1
1636647480000|2021-11-11 16:18:00|5918.8|5912.8|5917.3|5911.3|5918.9|5912.9|5916.8|5910.8|3
1636647490000|2021-11-11 16:18:10|5917.4|5911.4|5918.7|5912.7|5919.7|5913.7|5917.3|5911.3|12
1636647500000|2021-11-11 16:18:20|5917.7|5911.7|5916.9|5910.9|5918.3|5912.3|5916.9|5910.9|5
1636647510000|2021-11-11 16:18:30|5917.3|5911.3|5915.9|5909.9|5917.3|5911.3|5915.4|5909.4|8
1636647520000|2021-11-11 16:18:40|5915.8|5909.8|5915.9|5909.9|5915.9|5909.9|5915.3|5909.3|3
1636647530000|2021-11-11 16:18:50|5914.9|5908.9|5915.3|5909.3|5915.9|5909.9|5914.9|5908.9|2
1636647540000|2021-11-11 16:19:00|5914.9|5908.9|5915.4|5909.4|5915.9|5909.9|5914.9|5908.9|4
1636647550000|2021-11-11 16:19:10|5915.9|5909.9|5917.9|5911.9|5917.9|5911.9|5915.3|5909.3|2
1636647560000|2021-11-11 16:19:20|5918.3|5912.3|5918.3|5912.3|5918.8|5912.8|5917.9|5911.9|0
1636647570000|2021-11-11 16:19:30|5917.3|5911.3|5917.9|5911.9|5917.9|5911.9|5917.3|5911.3|3
1636647580000|2021-11-11 16:19:40|5917.8|5911.8|5917.3|5911.3|5917.9|5911.9|5917.3|5911.3|4
1636647590000|2021-11-11 16:19:50|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.4|5910.4|1
1636647600000|2021-11-11 16:20:00|5917.3|5911.3|5916.3|5910.3|5917.3|5911.3|5915.9|5909.9|2
1636647610000|2021-11-11 16:20:10|5916.2|5910.2|5916.3|5910.3|5916.3|5910.3|5914.8|5908.8|4
1636647620000|2021-11-11 16:20:20|||||||||4
1636647630000|2021-11-11 16:20:30|5915.8|5909.8|5916.3|5910.3|5916.3|5910.3|5915.7|5909.7|7
1636647640000|2021-11-11 16:20:40|5916.8|5910.8|5919.3|5913.3|5919.9|5913.9|5916.8|5910.8|5
1636647650000|2021-11-11 16:20:50|5919.9|5913.9|5919.4|5913.4|5919.9|5913.9|5919.3|5913.3|0
1636647660000|2021-11-11 16:21:00|5919.2|5913.2|5916.8|5910.8|5919.2|5913.2|5916.3|5910.3|6
1636647670000|2021-11-11 16:21:10|5917.8|5911.8|5917.9|5911.9|5917.9|5911.9|5917.8|5911.8|7
1636647680000|2021-11-11 16:21:20|5919.3|5913.3|5916.8|5910.8|5919.3|5913.3|5916.8|5910.8|3
1636647690000|2021-11-11 16:21:30|5916.3|5910.3|5915.8|5909.8|5916.3|5910.3|5914.8|5908.8|8
1636647700000|2021-11-11 16:21:40|5915.3|5909.3|5916.3|5910.3|5916.3|5910.3|5914.9|5908.9|6
1636647710000|2021-11-11 16:21:50|5915.8|5909.8|5914.3|5908.3|5915.8|5909.8|5914.3|5908.3|9
1636647720000|2021-11-11 16:22:00|5913.9|5907.9|5914.3|5908.3|5914.3|5908.3|5913.9|5907.9|1
1636647730000|2021-11-11 16:22:10|5914.7|5908.7|5914.8|5908.8|5915.3|5909.3|5914.7|5908.7|1
1636647740000|2021-11-11 16:22:20|5914.4|5908.4|5901.5|5895.5|5914.4|5908.4|5900.3|5894.3|41
1636647750000|2021-11-11 16:22:30|5900.7|5894.7|5896.2|5890.2|5902.1|5896.1|5895.2|5889.2|15
1636647760000|2021-11-11 16:22:40|5897.1|5891.1|5897.7|5891.7|5898.1|5892.1|5896.6|5890.6|32
1636647770000|2021-11-11 16:22:50|5900.7|5894.7|5898.3|5892.3|5901.2|5895.2|5898.2|5892.2|5
1636647780000|2021-11-11 16:23:00|5898.7|5892.7|5896.2|5890.2|5898.7|5892.7|5894.7|5888.7|25
1636647790000|2021-11-11 16:23:10|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5895.1|5889.1|11
1636647800000|2021-11-11 16:23:20|5896.2|5890.2|5896.3|5890.3|5897.7|5891.7|5896.2|5890.2|8
1636647810000|2021-11-11 16:23:30|5896.2|5890.2|5896.6|5890.6|5896.6|5890.6|5895.2|5889.2|4
1636647820000|2021-11-11 16:23:40|5896.7|5890.7|5899.7|5893.7|5900.1|5894.1|5896.7|5890.7|4
1636647830000|2021-11-11 16:23:50|5899.6|5893.6|5899.7|5893.7|5899.7|5893.7|5899.6|5893.6|2
1636647840000|2021-11-11 16:24:00|5899.6|5893.6|5899.8|5893.8|5899.8|5893.8|5898.7|5892.7|3
1636647850000|2021-11-11 16:24:10|5900.9|5894.9|5903.6|5897.6|5904.1|5898.1|5900.7|5894.7|22
1636647860000|2021-11-11 16:24:20|5903.1|5897.1|5906.7|5900.7|5906.8|5900.8|5903.1|5897.1|11
1636647870000|2021-11-11 16:24:30|5907.2|5901.2|5908.7|5902.7|5908.7|5902.7|5907.2|5901.2|8
1636647880000|2021-11-11 16:24:40|5909.3|5903.3|5909.7|5903.7|5909.7|5903.7|5909.3|5903.3|0
1636647890000|2021-11-11 16:24:50|5909.3|5903.3|5910.2|5904.2|5910.2|5904.2|5908.3|5902.3|3
1636647900000|2021-11-11 16:25:00|5910.1|5904.1|5911.8|5905.8|5911.8|5905.8|5909.7|5903.7|9
1636647910000|2021-11-11 16:25:10|5911.7|5905.7|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|9
1636647920000|2021-11-11 16:25:20|5913.3|5907.3|5912.7|5906.7|5913.7|5907.7|5912.7|5906.7|3
1636647930000|2021-11-11 16:25:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|3
1636647940000|2021-11-11 16:25:40|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|9
1636647950000|2021-11-11 16:25:50|5910.9|5904.9|5912.8|5906.8|5912.8|5906.8|5910.7|5904.7|7
1636647960000|2021-11-11 16:26:00|5913.9|5907.9|5914.7|5908.7|5914.7|5908.7|5912.8|5906.8|13
1636647970000|2021-11-11 16:26:10|5914.8|5908.8|5914.7|5908.7|5914.8|5908.8|5914.7|5908.7|1
1636647980000|2021-11-11 16:26:20|5914.8|5908.8|5913.4|5907.4|5915.1|5909.1|5913.4|5907.4|4
1636647990000|2021-11-11 16:26:30|5913.3|5907.3|5910.8|5904.8|5913.3|5907.3|5910.8|5904.8|5
1636648000000|2021-11-11 16:26:40|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|2
1636648010000|2021-11-11 16:26:50|5912.2|5906.2|5910.3|5904.3|5913.2|5907.2|5910.3|5904.3|4
1636648020000|2021-11-11 16:27:00|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5910.8|5904.8|3
1636648030000|2021-11-11 16:27:10|5911.3|5905.3|5908.7|5902.7|5911.7|5905.7|5908.7|5902.7|4
1636648040000|2021-11-11 16:27:20|5908.1|5902.1|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|4
1636648050000|2021-11-11 16:27:30|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1636648060000|2021-11-11 16:27:40|5907.3|5901.3|5905.3|5899.3|5907.3|5901.3|5905.3|5899.3|1
1636648070000|2021-11-11 16:27:50|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|6
1636648080000|2021-11-11 16:28:00|5905.1|5899.1|5905.1|5899.1|5905.2|5899.2|5904.7|5898.7|1
1636648090000|2021-11-11 16:28:10|5904.7|5898.7|5903.7|5897.7|5904.7|5898.7|5903.7|5897.7|3
1636648100000|2021-11-11 16:28:20|5904.1|5898.1|5903.3|5897.3|5904.7|5898.7|5903.3|5897.3|1
1636648110000|2021-11-11 16:28:30|5903.8|5897.8|5904.8|5898.8|5904.8|5898.8|5903.3|5897.3|4
1636648120000|2021-11-11 16:28:40|5904.7|5898.7|5905.3|5899.3|5905.3|5899.3|5904.3|5898.3|5
1636648130000|2021-11-11 16:28:50|5905.2|5899.2|5904.7|5898.7|5905.3|5899.3|5904.7|5898.7|1
1636648140000|2021-11-11 16:29:00|5904.8|5898.8|5905.6|5899.6|5905.7|5899.7|5904.7|5898.7|5
1636648150000|2021-11-11 16:29:10|5904.1|5898.1|5905.3|5899.3|5905.3|5899.3|5903.3|5897.3|7
1636648160000|2021-11-11 16:29:20|5905.8|5899.8|5907.8|5901.8|5908.3|5902.3|5905.3|5899.3|15
1636648170000|2021-11-11 16:29:30|5908.3|5902.3|5906.3|5900.3|5908.3|5902.3|5906.3|5900.3|3
1636648180000|2021-11-11 16:29:40|5905.8|5899.8|5906.3|5900.3|5906.3|5900.3|5905.8|5899.8|3
1636648190000|2021-11-11 16:29:50|5905.8|5899.8|5903.3|5897.3|5905.8|5899.8|5903.3|5897.3|3
1636648200000|2021-11-11 16:30:00|5903.4|5897.4|5904.7|5898.7|5905.8|5899.8|5903.3|5897.3|9
1636648210000|2021-11-11 16:30:10|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5903.3|5897.3|8
1636648220000|2021-11-11 16:30:20|5904.7|5898.7|5902.7|5896.7|5904.7|5898.7|5902.7|5896.7|6
1636648230000|2021-11-11 16:30:30|5902.6|5896.6|5900.7|5894.7|5902.6|5896.6|5900.7|5894.7|1
1636648240000|2021-11-11 16:30:40|5899.3|5893.3|5900.3|5894.3|5900.3|5894.3|5898.8|5892.8|5
1636648250000|2021-11-11 16:30:50|5900.8|5894.8|5899.3|5893.3|5901.3|5895.3|5899.3|5893.3|11
1636648260000|2021-11-11 16:31:00|5898.8|5892.8|5899.3|5893.3|5899.8|5893.8|5898.3|5892.3|15
1636648270000|2021-11-11 16:31:10|5899.2|5893.2|5901.8|5895.8|5901.8|5895.8|5898.7|5892.7|9
1636648280000|2021-11-11 16:31:20|5901.7|5895.7|5901.3|5895.3|5901.7|5895.7|5901.3|5895.3|3
1636648290000|2021-11-11 16:31:30|5901.4|5895.4|5903.3|5897.3|5903.3|5897.3|5901.4|5895.4|1
1636648300000|2021-11-11 16:31:40|5903.8|5897.8|5904.3|5898.3|5904.8|5898.8|5903.8|5897.8|5
1636648310000|2021-11-11 16:31:50|5904.8|5898.8|5906.8|5900.8|5906.8|5900.8|5904.3|5898.3|5
1636648320000|2021-11-11 16:32:00|5906.6|5900.6|5907.3|5901.3|5907.3|5901.3|5905.8|5899.8|8
1636648330000|2021-11-11 16:32:10|5907.7|5901.7|5908.3|5902.3|5908.3|5902.3|5907.7|5901.7|6
1636648340000|2021-11-11 16:32:20|5908.2|5902.2|5908.3|5902.3|5908.3|5902.3|5908.2|5902.2|0
1636648350000|2021-11-11 16:32:30|5908.4|5902.4|5909.3|5903.3|5909.3|5903.3|5908.4|5902.4|1
1636648360000|2021-11-11 16:32:40|5908.3|5902.3|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|6
1636648370000|2021-11-11 16:32:50|5909.3|5903.3|5909.3|5903.3|5909.7|5903.7|5909.3|5903.3|2
1636648380000|2021-11-11 16:33:00|5908.8|5902.8|5907.3|5901.3|5908.8|5902.8|5905.8|5899.8|11
1636648390000|2021-11-11 16:33:10|5906.9|5900.9|5907.3|5901.3|5907.3|5901.3|5906.8|5900.8|1
1636648400000|2021-11-11 16:33:20|5907.2|5901.2|5905.3|5899.3|5907.2|5901.2|5905.3|5899.3|1
1636648410000|2021-11-11 16:33:30|5905.4|5899.4|5905.3|5899.3|5905.4|5899.4|5905.3|5899.3|1
1636648420000|2021-11-11 16:33:40|5904.7|5898.7|5904.3|5898.3|5904.7|5898.7|5904.3|5898.3|0
1636648430000|2021-11-11 16:33:50|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|7
1636648440000|2021-11-11 16:34:00|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5904.2|5898.2|4
1636648450000|2021-11-11 16:34:10|5905.3|5899.3|5905.8|5899.8|5905.8|5899.8|5905.3|5899.3|0
1636648460000|2021-11-11 16:34:20|5906.4|5900.4|5900.5|5894.5|5908.3|5902.3|5900.5|5894.5|28
1636648470000|2021-11-11 16:34:30|5899.6|5893.6|5899.7|5893.7|5900.2|5894.2|5899.6|5893.6|12
1636648480000|2021-11-11 16:34:40|5899.8|5893.8|5901.6|5895.6|5901.6|5895.6|5899.8|5893.8|5
1636648490000|2021-11-11 16:34:50|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.5|5893.5|6
1636648500000|2021-11-11 16:35:00|5899.5|5893.5|5900.1|5894.1|5900.2|5894.2|5899.1|5893.1|8
1636648510000|2021-11-11 16:35:10|5900.2|5894.2|5900.1|5894.1|5901.2|5895.2|5900.1|5894.1|6
1636648520000|2021-11-11 16:35:20|5900|5894|5901.1|5895.1|5901.6|5895.6|5899.6|5893.6|8
1636648530000|2021-11-11 16:35:30|||||||||1
1636648540000|2021-11-11 16:35:40|5900.7|5894.7|5901.1|5895.1|5902.5|5896.5|5900.7|5894.7|9
1636648550000|2021-11-11 16:35:50|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|8
1636648560000|2021-11-11 16:36:00|5902|5896|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|19
1636648570000|2021-11-11 16:36:10|5901.8|5895.8|5901.5|5895.5|5902.6|5896.6|5901.5|5895.5|7
1636648590000|2021-11-11 16:36:30|5901.6|5895.6|5901|5895|5901.6|5895.6|5901|5895|8
1636648600000|2021-11-11 16:36:40|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|4
1636648620000|2021-11-11 16:37:00|5899.7|5893.7|5901.6|5895.6|5902.6|5896.6|5899.7|5893.7|5
1636648630000|2021-11-11 16:37:10|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|1
1636648640000|2021-11-11 16:37:20|5900.7|5894.7|5902.1|5896.1|5902.1|5896.1|5900.7|5894.7|7
1636648650000|2021-11-11 16:37:30|5902.5|5896.5|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|12
1636648670000|2021-11-11 16:37:50|5901.1|5895.1|5902.6|5896.6|5902.6|5896.6|5901.1|5895.1|5
1636648680000|2021-11-11 16:38:00|||||||||3
1636648690000|2021-11-11 16:38:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|14
1636648700000|2021-11-11 16:38:20|5901.2|5895.2|5902.1|5896.1|5902.5|5896.5|5901.2|5895.2|4
1636648710000|2021-11-11 16:38:30|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.2|5895.2|8
1636648720000|2021-11-11 16:38:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1636648730000|2021-11-11 16:38:50|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|8
1636648740000|2021-11-11 16:39:00|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|11
1636648750000|2021-11-11 16:39:10|5901.7|5895.7|5902.6|5896.6|5902.6|5896.6|5901.7|5895.7|11
1636648760000|2021-11-11 16:39:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|2
1636648770000|2021-11-11 16:39:30|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1636648780000|2021-11-11 16:39:40|||||||||5
1636648790000|2021-11-11 16:39:50|||||||||11
1636648800000|2021-11-11 16:40:00|5902.1|5896.1|5901.2|5895.2|5902.1|5896.1|5901.2|5895.2|14
1636648810000|2021-11-11 16:40:10|5901.1|5895.1|5900.7|5894.7|5901.2|5895.2|5900.1|5894.1|4
1636648820000|2021-11-11 16:40:20|5901.1|5895.1|5897.5|5891.5|5901.1|5895.1|5897.5|5891.5|9
1636648830000|2021-11-11 16:40:30|5897.4|5891.4|5898.1|5892.1|5898.1|5892.1|5897.4|5891.4|5
1636648840000|2021-11-11 16:40:40|5898.2|5892.2|5899.9|5893.9|5899.9|5893.9|5898.2|5892.2|4
1636648850000|2021-11-11 16:40:50|5899.1|5893.1|5897.1|5891.1|5899.1|5893.1|5897.1|5891.1|2
1636648860000|2021-11-11 16:41:00|5896.6|5890.6|5898.1|5892.1|5898.1|5892.1|5896.5|5890.5|7
1636648870000|2021-11-11 16:41:10|5897.6|5891.6|5899.1|5893.1|5899.1|5893.1|5897.6|5891.6|1
1636648880000|2021-11-11 16:41:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5
1636648890000|2021-11-11 16:41:30|5899.5|5893.5|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|3
1636648900000|2021-11-11 16:41:40|5898.7|5892.7|5898.1|5892.1|5899.6|5893.6|5898.1|5892.1|6
1636648910000|2021-11-11 16:41:50|5898.6|5892.6|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|1
1636648920000|2021-11-11 16:42:00|5897.7|5891.7|5896.1|5890.1|5898.1|5892.1|5896.1|5890.1|8
1636648930000|2021-11-11 16:42:10|5896.2|5890.2|5896.1|5890.1|5896.2|5890.2|5896.1|5890.1|9
1636648940000|2021-11-11 16:42:20|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5
1636648960000|2021-11-11 16:42:40|5895.1|5889.1|5895|5889|5895.1|5889.1|5895|5889|3
1636648970000|2021-11-11 16:42:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|4
1636648980000|2021-11-11 16:43:00|5896|5890|5899.1|5893.1|5899.1|5893.1|5896|5890|12
1636648990000|2021-11-11 16:43:10|5899|5893|5898.1|5892.1|5899|5893|5898.1|5892.1|1
1636649000000|2021-11-11 16:43:20|5898.2|5892.2|5898.1|5892.1|5898.6|5892.6|5897.6|5891.6|3
1636649020000|2021-11-11 16:43:40|||||||||3
1636649030000|2021-11-11 16:43:50|5897.1|5891.1|5895.5|5889.5|5897.1|5891.1|5895.5|5889.5|7
1636649040000|2021-11-11 16:44:00|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|3
1636649050000|2021-11-11 16:44:10|5896.1|5890.1|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|2
1636649060000|2021-11-11 16:44:20|||||||||3
1636649070000|2021-11-11 16:44:30|||||||||1
1636649080000|2021-11-11 16:44:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|4
1636649090000|2021-11-11 16:44:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|3
1636649100000|2021-11-11 16:45:00|5895|5889|5897.6|5891.6|5897.6|5891.6|5895|5889|7
1636649110000|2021-11-11 16:45:10|5898.6|5892.6|5897.1|5891.1|5898.6|5892.6|5897.1|5891.1|5
1636649120000|2021-11-11 16:45:20|5896.6|5890.6|5897|5891|5897|5891|5896.5|5890.5|2
1636649130000|2021-11-11 16:45:30|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1636649140000|2021-11-11 16:45:40|5897|5891|5896|5890|5897|5891|5896|5890|1
1636649150000|2021-11-11 16:45:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1636649160000|2021-11-11 16:46:00|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|5
1636649170000|2021-11-11 16:46:10|5897|5891|5895.4|5889.4|5897.1|5891.1|5895.4|5889.4|4
1636649180000|2021-11-11 16:46:20|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|2
1636649200000|2021-11-11 16:46:40|5896.1|5890.1|5895.5|5889.5|5896.1|5890.1|5895.5|5889.5|4
1636649210000|2021-11-11 16:46:50|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|2
1636649220000|2021-11-11 16:47:00|5895.4|5889.4|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|1
1636649230000|2021-11-11 16:47:10|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|5
1636649240000|2021-11-11 16:47:20|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|3
1636649250000|2021-11-11 16:47:30|5896|5890|5896|5890|5896|5890|5896|5890|6
1636649260000|2021-11-11 16:47:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.5|5889.5|2
1636649270000|2021-11-11 16:47:50|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1636649280000|2021-11-11 16:48:00|5895.6|5889.6|5895.5|5889.5|5895.6|5889.6|5895.5|5889.5|3
1636649290000|2021-11-11 16:48:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1636649300000|2021-11-11 16:48:20|||||||||3
1636649310000|2021-11-11 16:48:30|5896|5890|5896.1|5890.1|5896.7|5890.7|5895.5|5889.5|11
1636649320000|2021-11-11 16:48:40|5896.2|5890.2|5895|5889|5896.6|5890.6|5895|5889|7
1636649330000|2021-11-11 16:48:50|5894.6|5888.6|5894.5|5888.5|5894.6|5888.6|5894.5|5888.5|6
1636649340000|2021-11-11 16:49:00|5894.6|5888.6|5897.5|5891.5|5897.5|5891.5|5894.6|5888.6|11
1636649350000|2021-11-11 16:49:10|5897.6|5891.6|5897.7|5891.7|5898.7|5892.7|5896.8|5890.8|33
1636649360000|2021-11-11 16:49:20|5897.3|5891.3|5897.7|5891.7|5898.2|5892.2|5897.3|5891.3|20
1636649370000|2021-11-11 16:49:30|5898.3|5892.3|5898.2|5892.2|5898.3|5892.3|5898.2|5892.2|2
1636649380000|2021-11-11 16:49:40|5898.3|5892.3|5898.3|5892.3|5898.7|5892.7|5898.3|5892.3|0
1636649390000|2021-11-11 16:49:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5
1636649400000|2021-11-11 16:50:00|5898.3|5892.3|5900.3|5894.3|5900.3|5894.3|5897.7|5891.7|19
1636649410000|2021-11-11 16:50:10|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|1
1636649420000|2021-11-11 16:50:20|5898.9|5892.9|5898.7|5892.7|5899.7|5893.7|5898.7|5892.7|41
1636649430000|2021-11-11 16:50:30|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|1
1636649440000|2021-11-11 16:50:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.3|5893.3|6
1636649450000|2021-11-11 16:50:50|5900.3|5894.3|5900.3|5894.3|5900.4|5894.4|5900.3|5894.3|3
1636649460000|2021-11-11 16:51:00|5899.9|5893.9|5898.7|5892.7|5899.9|5893.9|5898.7|5892.7|1
1636649470000|2021-11-11 16:51:10|5898.8|5892.8|5899.2|5893.2|5899.2|5893.2|5898.8|5892.8|0
1636649480000|2021-11-11 16:51:20|5899.1|5893.1|5898.8|5892.8|5899.1|5893.1|5898.7|5892.7|4
1636649490000|2021-11-11 16:51:30|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|3
1636649500000|2021-11-11 16:51:40|5897.2|5891.2|5898.3|5892.3|5898.3|5892.3|5897.2|5891.2|1
1636649510000|2021-11-11 16:51:50|5898.4|5892.4|5897.7|5891.7|5898.8|5892.8|5897.7|5891.7|1
1636649520000|2021-11-11 16:52:00|5898.1|5892.1|5899.7|5893.7|5899.8|5893.8|5897.7|5891.7|12
1636649530000|2021-11-11 16:52:10|5899.3|5893.3|5898.3|5892.3|5900.2|5894.2|5898.3|5892.3|19
1636649540000|2021-11-11 16:52:20|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|0
1636649560000|2021-11-11 16:52:40|5898.8|5892.8|5898.2|5892.2|5898.8|5892.8|5898.2|5892.2|3
1636649570000|2021-11-11 16:52:50|5898.1|5892.1|5898.1|5892.1|5898.2|5892.2|5897.7|5891.7|4
1636649580000|2021-11-11 16:53:00|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|12
1636649590000|2021-11-11 16:53:10|5896.3|5890.3|5894.2|5888.2|5896.3|5890.3|5894.2|5888.2|4
1636649600000|2021-11-11 16:53:20|5893.7|5887.7|5893.3|5887.3|5893.7|5887.7|5893.2|5887.2|4
1636649610000|2021-11-11 16:53:30|5893.2|5887.2|5893.2|5887.2|5893.7|5887.7|5892.4|5886.4|22
1636649620000|2021-11-11 16:53:40|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|3
1636649630000|2021-11-11 16:53:50|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|5
1636649640000|2021-11-11 16:54:00|||||||||1
1636649650000|2021-11-11 16:54:10|||||||||2
1636649660000|2021-11-11 16:54:20|||||||||2
1636649670000|2021-11-11 16:54:30|||||||||3
1636649680000|2021-11-11 16:54:40|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|3
1636649690000|2021-11-11 16:54:50|5893.6|5887.6|5893.2|5887.2|5893.6|5887.6|5893.2|5887.2|1
1636649700000|2021-11-11 16:55:00|||||||||2
1636649710000|2021-11-11 16:55:10|5893.3|5887.3|5893.7|5887.7|5893.8|5887.8|5893.2|5887.2|9
1636649720000|2021-11-11 16:55:20|5893.8|5887.8|5894.3|5888.3|5894.3|5888.3|5893.2|5887.2|5
1636649730000|2021-11-11 16:55:30|5893.8|5887.8|5893.2|5887.2|5893.8|5887.8|5893.2|5887.2|8
1636649740000|2021-11-11 16:55:40|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|3
1636649750000|2021-11-11 16:55:50|5891.6|5885.6|5887.7|5881.7|5891.7|5885.7|5887.7|5881.7|5
1636649760000|2021-11-11 16:56:00|5887.8|5881.8|5887.7|5881.7|5887.8|5881.8|5887.7|5881.7|1
1636649770000|2021-11-11 16:56:10|5887.6|5881.6|5884.2|5878.2|5887.6|5881.6|5884.2|5878.2|26
1636649780000|2021-11-11 16:56:20|5884.7|5878.7|5884.8|5878.8|5884.8|5878.8|5884.7|5878.7|5
1636649790000|2021-11-11 16:56:30|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|2
1636649800000|2021-11-11 16:56:40|5884.3|5878.3|5882.7|5876.7|5884.3|5878.3|5882.7|5876.7|9
1636649810000|2021-11-11 16:56:50|5882.8|5876.8|5884.3|5878.3|5884.8|5878.8|5882.7|5876.7|4
1636649820000|2021-11-11 16:57:00|5884.7|5878.7|5885.3|5879.3|5885.8|5879.8|5884.7|5878.7|2
1636649830000|2021-11-11 16:57:10|||||||||4
1636649840000|2021-11-11 16:57:20|5884.8|5878.8|5882.7|5876.7|5885.3|5879.3|5882.7|5876.7|11
1636649850000|2021-11-11 16:57:30|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|5
1636649860000|2021-11-11 16:57:40|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|2
1636649870000|2021-11-11 16:57:50|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|13
1636649880000|2021-11-11 16:58:00|5883.8|5877.8|5884.3|5878.3|5884.3|5878.3|5883.3|5877.3|3
1636649890000|2021-11-11 16:58:10|||||||||17
1636649900000|2021-11-11 16:58:20|5884.4|5878.4|5882.8|5876.8|5884.9|5878.9|5882.8|5876.8|5
1636649910000|2021-11-11 16:58:30|5883.3|5877.3|5882.7|5876.7|5883.3|5877.3|5882.7|5876.7|3
1636649920000|2021-11-11 16:58:40|5882.8|5876.8|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|3
1636649930000|2021-11-11 16:58:50|5882.8|5876.8|5882.9|5876.9|5882.9|5876.9|5882.8|5876.8|1
1636649940000|2021-11-11 16:59:00|5884.3|5878.3|5882.7|5876.7|5884.3|5878.3|5882.7|5876.7|5
1636649950000|2021-11-11 16:59:10|5882.8|5876.8|5883.1|5877.1|5883.7|5877.7|5882.8|5876.8|18
1636649960000|2021-11-11 16:59:20|5882.7|5876.7|5882.6|5876.6|5882.7|5876.7|5882.5|5876.5|2
1636649970000|2021-11-11 16:59:30|5882.5|5876.5|5883.1|5877.1|5883.1|5877.1|5882.1|5876.1|2
1636649980000|2021-11-11 16:59:40|||||||||3
1636649990000|2021-11-11 16:59:50|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.6|5876.6|0
1636650000000|2021-11-11 17:00:00|5884.7|5878.7|5886.3|5880.3|5886.3|5880.3|5884.7|5878.7|14
1636650010000|2021-11-11 17:00:10|5886.4|5880.4|5888.7|5882.7|5888.7|5882.7|5886.4|5880.4|11
1636650020000|2021-11-11 17:00:20|5888.3|5882.3|5887.8|5881.8|5888.3|5882.3|5887.8|5881.8|8
1636650030000|2021-11-11 17:00:30|5887.9|5881.9|5887.8|5881.8|5888.8|5882.8|5887.8|5881.8|6
1636650040000|2021-11-11 17:00:40|5887.9|5881.9|5887.8|5881.8|5887.9|5881.9|5887.8|5881.8|2
1636650050000|2021-11-11 17:00:50|5887.9|5881.9|5889.3|5883.3|5889.3|5883.3|5887.9|5881.9|9
1636650060000|2021-11-11 17:01:00|5888.8|5882.8|5889.3|5883.3|5889.3|5883.3|5888.8|5882.8|3
1636650070000|2021-11-11 17:01:10|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5
1636650080000|2021-11-11 17:01:20|||||||||5
1636650090000|2021-11-11 17:01:30|5889.2|5883.2|5887.2|5881.2|5889.3|5883.3|5887.2|5881.2|10
1636650100000|2021-11-11 17:01:40|5885.7|5879.7|5886.3|5880.3|5886.3|5880.3|5885.7|5879.7|1
1636650110000|2021-11-11 17:01:50|5886.2|5880.2|5885.8|5879.8|5886.3|5880.3|5885.8|5879.8|3
1636650120000|2021-11-11 17:02:00|5885.7|5879.7|5886.8|5880.8|5886.8|5880.8|5885.3|5879.3|2
1636650130000|2021-11-11 17:02:10|5887.8|5881.8|5884.3|5878.3|5887.8|5881.8|5884.3|5878.3|14
1636650140000|2021-11-11 17:02:20|5884.8|5878.8|5884.3|5878.3|5884.8|5878.8|5884.3|5878.3|3
1636650150000|2021-11-11 17:02:30|5883.3|5877.3|5886.3|5880.3|5886.3|5880.3|5883.3|5877.3|3
1636650160000|2021-11-11 17:02:40|5885.8|5879.8|5885.8|5879.8|5886.8|5880.8|5885.8|5879.8|5
1636650170000|2021-11-11 17:02:50|5886.3|5880.3|5883.8|5877.8|5886.3|5880.3|5883.7|5877.7|14
1636650180000|2021-11-11 17:03:00|5884.2|5878.2|5885.3|5879.3|5885.3|5879.3|5884.2|5878.2|7
1636650190000|2021-11-11 17:03:10|5886.3|5880.3|5883.3|5877.3|5886.3|5880.3|5883.3|5877.3|7
1636650200000|2021-11-11 17:03:20|5883.9|5877.9|5883.3|5877.3|5884.8|5878.8|5882.9|5876.9|10
1636650210000|2021-11-11 17:03:30|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.3|5877.3|2
1636650220000|2021-11-11 17:03:40|5883.7|5877.7|5883.3|5877.3|5883.7|5877.7|5883.3|5877.3|1
1636650230000|2021-11-11 17:03:50|5883.2|5877.2|5883.3|5877.3|5883.3|5877.3|5883.2|5877.2|9
1636650240000|2021-11-11 17:04:00|5883.7|5877.7|5883.3|5877.3|5883.7|5877.7|5883.3|5877.3|4
1636650250000|2021-11-11 17:04:10|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|6
1636650260000|2021-11-11 17:04:20|5883.8|5877.8|5883.7|5877.7|5883.8|5877.8|5883.2|5877.2|1
1636650270000|2021-11-11 17:04:30|5883.3|5877.3|5882.7|5876.7|5883.3|5877.3|5882.4|5876.4|0
1636650280000|2021-11-11 17:04:40|5882.5|5876.5|5883.6|5877.6|5883.6|5877.6|5882.5|5876.5|12
1636650290000|2021-11-11 17:04:50|5883.2|5877.2|5883.1|5877.1|5883.2|5877.2|5882.5|5876.5|6
1636650300000|2021-11-11 17:05:00|5882.7|5876.7|5882.2|5876.2|5882.7|5876.7|5882.2|5876.2|4
1636650310000|2021-11-11 17:05:10|||||||||1
1636650320000|2021-11-11 17:05:20|5882.7|5876.7|5882.7|5876.7|5882.8|5876.8|5882.7|5876.7|6
1636650330000|2021-11-11 17:05:30|||||||||2
1636650340000|2021-11-11 17:05:40|5882.2|5876.2|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|7
1636650350000|2021-11-11 17:05:50|5882.2|5876.2|5882.7|5876.7|5882.8|5876.8|5882.2|5876.2|6
1636650360000|2021-11-11 17:06:00|5882.2|5876.2|5882.2|5876.2|5882.7|5876.7|5882.2|5876.2|14
1636650370000|2021-11-11 17:06:10|5882.3|5876.3|5882.7|5876.7|5882.7|5876.7|5882.3|5876.3|3
1636650400000|2021-11-11 17:06:40|5882.2|5876.2|5882.2|5876.2|5882.8|5876.8|5882.2|5876.2|4
1636650410000|2021-11-11 17:06:50|5882.8|5876.8|5883.3|5877.3|5883.8|5877.8|5882.8|5876.8|14
1636650420000|2021-11-11 17:07:00|5883.7|5877.7|5883.3|5877.3|5883.7|5877.7|5883.3|5877.3|4
1636650430000|2021-11-11 17:07:10|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.6|5877.6|12
1636650460000|2021-11-11 17:07:40|5885.8|5879.8|5885.4|5879.4|5885.9|5879.9|5884.8|5878.8|8
1636650470000|2021-11-11 17:07:50|||||||||1
1636650480000|2021-11-11 17:08:00|5885.9|5879.9|5886.3|5880.3|5886.4|5880.4|5885.9|5879.9|4
1636650490000|2021-11-11 17:08:10|5888.3|5882.3|5888.8|5882.8|5890.3|5884.3|5888.3|5882.3|11
1636650500000|2021-11-11 17:08:20|5889.9|5883.9|5888.8|5882.8|5889.9|5883.9|5888.8|5882.8|4
1636650510000|2021-11-11 17:08:30|5887.8|5881.8|5887.9|5881.9|5887.9|5881.9|5887.8|5881.8|8
1636650520000|2021-11-11 17:08:40|5887.3|5881.3|5885.9|5879.9|5887.3|5881.3|5885.8|5879.8|4
1636650530000|2021-11-11 17:08:50|5885.3|5879.3|5883.1|5877.1|5885.3|5879.3|5882.4|5876.4|10
1636650540000|2021-11-11 17:09:00|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|2
1636650560000|2021-11-11 17:09:20|5882.8|5876.8|5884.2|5878.2|5884.2|5878.2|5882.8|5876.8|7
1636650570000|2021-11-11 17:09:30|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|4
1636650580000|2021-11-11 17:09:40|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.2|5877.2|7
1636650600000|2021-11-11 17:10:00|5883|5877|5883|5877|5883|5877|5883|5877|0
1636650610000|2021-11-11 17:10:10|5882.6|5876.6|5882.7|5876.7|5883.1|5877.1|5882.6|5876.6|2
1636650620000|2021-11-11 17:10:20|5883.1|5877.1|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|16
1636650630000|2021-11-11 17:10:30|||||||||3
1636650640000|2021-11-11 17:10:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5
1636650650000|2021-11-11 17:10:50|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|1
1636650660000|2021-11-11 17:11:00|5883.2|5877.2|5885.5|5879.5|5885.5|5879.5|5883.2|5877.2|5
1636650670000|2021-11-11 17:11:10|||||||||4
1636650690000|2021-11-11 17:11:30|5887|5881|5887.5|5881.5|5887.5|5881.5|5887|5881|7
1636650700000|2021-11-11 17:11:40|5888|5882|5888|5882|5888|5882|5888|5882|1
1636650710000|2021-11-11 17:11:50|5888.4|5882.4|5888.5|5882.5|5888.5|5882.5|5888.4|5882.4|4
1636650720000|2021-11-11 17:12:00|5888.4|5882.4|5888|5882|5888.4|5882.4|5888|5882|0
1636650730000|2021-11-11 17:12:10|5888.4|5882.4|5888|5882|5888.4|5882.4|5888|5882|2
1636650740000|2021-11-11 17:12:20|5887.6|5881.6|5886.1|5880.1|5887.6|5881.6|5886.1|5880.1|3
1636650760000|2021-11-11 17:12:40|5885.6|5879.6|5885.5|5879.5|5885.6|5879.6|5885.5|5879.5|5
1636650770000|2021-11-11 17:12:50|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1636650780000|2021-11-11 17:13:00|5885.6|5879.6|5885.5|5879.5|5885.6|5879.6|5885.5|5879.5|3
1636650790000|2021-11-11 17:13:10|5888.1|5882.1|5887.5|5881.5|5888.1|5882.1|5887.5|5881.5|9
1636650800000|2021-11-11 17:13:20|5887.1|5881.1|5885.6|5879.6|5887.1|5881.1|5885.6|5879.6|0
1636650810000|2021-11-11 17:13:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5
1636650820000|2021-11-11 17:13:40|5887|5881|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|2
1636650830000|2021-11-11 17:13:50|5885.6|5879.6|5886.1|5880.1|5886.6|5880.6|5885.6|5879.6|4
1636650840000|2021-11-11 17:14:00|||||||||1
1636650850000|2021-11-11 17:14:10|5886.3|5880.3|5887.1|5881.1|5887.1|5881.1|5886.3|5880.3|3
1636650860000|2021-11-11 17:14:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1636650870000|2021-11-11 17:14:30|5886.2|5880.2|5887.5|5881.5|5887.5|5881.5|5886.2|5880.2|1
1636650880000|2021-11-11 17:14:40|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5885.6|5879.6|3
1636650890000|2021-11-11 17:14:50|5886.6|5880.6|5886.6|5880.6|5887.2|5881.2|5886.1|5880.1|7
1636650900000|2021-11-11 17:15:00|5887.6|5881.6|5886.6|5880.6|5888|5882|5886.6|5880.6|10
1636650910000|2021-11-11 17:15:10|5886.2|5880.2|5887.1|5881.1|5887.1|5881.1|5886.1|5880.1|3
1636650920000|2021-11-11 17:15:20|5886.7|5880.7|5886.3|5880.3|5886.7|5880.7|5886.3|5880.3|4
1636650930000|2021-11-11 17:15:30|||||||||1
1636650940000|2021-11-11 17:15:40|||||||||1
1636650950000|2021-11-11 17:15:50|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|4
1636650960000|2021-11-11 17:16:00|5887.3|5881.3|5886.3|5880.3|5887.3|5881.3|5885.8|5879.8|6
1636650980000|2021-11-11 17:16:20|5886.2|5880.2|5886.3|5880.3|5886.3|5880.3|5885.8|5879.8|3
1636650990000|2021-11-11 17:16:30|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|3
1636651010000|2021-11-11 17:16:50|5887.4|5881.4|5887.8|5881.8|5887.8|5881.8|5887.4|5881.4|2
1636651020000|2021-11-11 17:17:00|5887.9|5881.9|5887.3|5881.3|5888.3|5882.3|5886.8|5880.8|11
1636651030000|2021-11-11 17:17:10|5887.4|5881.4|5887.3|5881.3|5888.3|5882.3|5886.9|5880.9|2
1636651040000|2021-11-11 17:17:20|||||||||3
1636651060000|2021-11-11 17:17:40|5888.3|5882.3|5887.3|5881.3|5888.3|5882.3|5887.3|5881.3|2
1636651070000|2021-11-11 17:17:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636651080000|2021-11-11 17:18:00|5887.3|5881.3|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|4
1636651090000|2021-11-11 17:18:10|5887.4|5881.4|5887.3|5881.3|5887.7|5881.7|5887.3|5881.3|0
1636651100000|2021-11-11 17:18:20|||||||||1
1636651110000|2021-11-11 17:18:30|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1636651120000|2021-11-11 17:18:40|5887.7|5881.7|5885.7|5879.7|5887.7|5881.7|5885.2|5879.2|5
1636651130000|2021-11-11 17:18:50|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|3
1636651140000|2021-11-11 17:19:00|5887.2|5881.2|5888.8|5882.8|5888.8|5882.8|5887.2|5881.2|6
1636651150000|2021-11-11 17:19:10|5888.7|5882.7|5889.8|5883.8|5889.8|5883.8|5888.3|5882.3|4
1636651160000|2021-11-11 17:19:20|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|1
1636651170000|2021-11-11 17:19:30|5889.7|5883.7|5889.3|5883.3|5889.7|5883.7|5889.3|5883.3|2
1636651180000|2021-11-11 17:19:40|5889.4|5883.4|5891.3|5885.3|5891.3|5885.3|5889.4|5883.4|5
1636651190000|2021-11-11 17:19:50|5890.8|5884.8|5891.3|5885.3|5892.3|5886.3|5890.3|5884.3|8
1636651200000|2021-11-11 17:20:00|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|14
1636651210000|2021-11-11 17:20:10|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|3
1636651220000|2021-11-11 17:20:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|3
1636651230000|2021-11-11 17:20:30|5891.9|5885.9|5891.3|5885.3|5891.9|5885.9|5890.3|5884.3|4
1636651240000|2021-11-11 17:20:40|5891.4|5885.4|5891.8|5885.8|5891.8|5885.8|5891.4|5885.4|3
1636651250000|2021-11-11 17:20:50|5890.8|5884.8|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|4
1636651260000|2021-11-11 17:21:00|5890.2|5884.2|5890.9|5884.9|5890.9|5884.9|5890.2|5884.2|7
1636651290000|2021-11-11 17:21:30|||||||||3
1636651300000|2021-11-11 17:21:40|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|162
1636651310000|2021-11-11 17:21:50|||||||||1
1636651320000|2021-11-11 17:22:00|5891.2|5885.2|5890.3|5884.3|5891.2|5885.2|5890.3|5884.3|2
1636651330000|2021-11-11 17:22:10|5890.1|5884.1|5888.7|5882.7|5890.1|5884.1|5888.7|5882.7|4
1636651340000|2021-11-11 17:22:20|5889.1|5883.1|5888.7|5882.7|5889.3|5883.3|5888.7|5882.7|1
1636651350000|2021-11-11 17:22:30|5889.3|5883.3|5888.9|5882.9|5889.7|5883.7|5888.8|5882.8|2
1636651360000|2021-11-11 17:22:40|5888.8|5882.8|5889.2|5883.2|5889.3|5883.3|5888.7|5882.7|2
1636651370000|2021-11-11 17:22:50|5889.3|5883.3|5889.8|5883.8|5889.8|5883.8|5889.3|5883.3|3
1636651380000|2021-11-11 17:23:00|5890.3|5884.3|5891.3|5885.3|5891.3|5885.3|5888.8|5882.8|16
1636651390000|2021-11-11 17:23:10|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|4
1636651400000|2021-11-11 17:23:20|5890.8|5884.8|5891.3|5885.3|5891.3|5885.3|5890.8|5884.8|1
1636651410000|2021-11-11 17:23:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5891.8|5885.8|3
1636651420000|2021-11-11 17:23:40|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1636651430000|2021-11-11 17:23:50|5892.2|5886.2|5892.3|5886.3|5892.3|5886.3|5892.2|5886.2|4
1636651440000|2021-11-11 17:24:00|5892.2|5886.2|5893.8|5887.8|5894.3|5888.3|5891.8|5885.8|4
1636651450000|2021-11-11 17:24:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|1
1636651460000|2021-11-11 17:24:20|5895.5|5889.5|5896.3|5890.3|5896.3|5890.3|5895.5|5889.5|11
1636651470000|2021-11-11 17:24:30|5896.8|5890.8|5896.3|5890.3|5896.9|5890.9|5895.8|5889.8|8
1636651480000|2021-11-11 17:24:40|5896.2|5890.2|5895.8|5889.8|5896.3|5890.3|5895.8|5889.8|0
1636651490000|2021-11-11 17:24:50|5895.9|5889.9|5896.7|5890.7|5897.8|5891.8|5895.9|5889.9|3
1636651500000|2021-11-11 17:25:00|5897.2|5891.2|5897.3|5891.3|5897.9|5891.9|5896.7|5890.7|4
1636651510000|2021-11-11 17:25:10|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.7|5890.7|1
1636651520000|2021-11-11 17:25:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|4
1636651530000|2021-11-11 17:25:30|5896.8|5890.8|5896.7|5890.7|5896.8|5890.8|5896.7|5890.7|0
1636651540000|2021-11-11 17:25:40|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|0
1636651550000|2021-11-11 17:25:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|1
1636651560000|2021-11-11 17:26:00|5896.8|5890.8|5896.7|5890.7|5896.8|5890.8|5896.7|5890.7|3
1636651570000|2021-11-11 17:26:10|5896.3|5890.3|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|6
1636651580000|2021-11-11 17:26:20|5896.8|5890.8|5897.2|5891.2|5897.7|5891.7|5896.8|5890.8|8
1636651590000|2021-11-11 17:26:30|5897.7|5891.7|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|14
1636651600000|2021-11-11 17:26:40|5896.2|5890.2|5896.7|5890.7|5896.8|5890.8|5896.2|5890.2|19
1636651610000|2021-11-11 17:26:50|||||||||8
1636651620000|2021-11-11 17:27:00|||||||||2
1636651630000|2021-11-11 17:27:10|5896.6|5890.6|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|6
1636651640000|2021-11-11 17:27:20|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|6
1636651650000|2021-11-11 17:27:30|5897.8|5891.8|5897.7|5891.7|5897.8|5891.8|5897.3|5891.3|1
1636651660000|2021-11-11 17:27:40|||||||||1
1636651670000|2021-11-11 17:27:50|||||||||1
1636651680000|2021-11-11 17:28:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|4
1636651690000|2021-11-11 17:28:10|5897.4|5891.4|5897.8|5891.8|5897.8|5891.8|5897.4|5891.4|0
1636651700000|2021-11-11 17:28:20|5897.3|5891.3|5897|5891|5897.3|5891.3|5896.5|5890.5|65
1636651710000|2021-11-11 17:28:30|5896.5|5890.5|5897|5891|5897|5891|5896.5|5890.5|3
1636651720000|2021-11-11 17:28:40|5896.5|5890.5|5896|5890|5896.5|5890.5|5896|5890|21
1636651730000|2021-11-11 17:28:50|5894.3|5888.3|5892.1|5886.1|5894.3|5888.3|5892.1|5886.1|4
1636651740000|2021-11-11 17:29:00|5891.7|5885.7|5893.1|5887.1|5893.1|5887.1|5890.7|5884.7|12
1636651750000|2021-11-11 17:29:10|5892.6|5886.6|5891.1|5885.1|5892.6|5886.6|5891.1|5885.1|3
1636651760000|2021-11-11 17:29:20|5891.6|5885.6|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|10
1636651770000|2021-11-11 17:29:30|5891.8|5885.8|5891.7|5885.7|5891.8|5885.8|5891.7|5885.7|1
1636651780000|2021-11-11 17:29:40|5892.1|5886.1|5893.1|5887.1|5893.1|5887.1|5891.6|5885.6|10
1636651790000|2021-11-11 17:29:50|5893.6|5887.6|5889.7|5883.7|5893.6|5887.6|5889.2|5883.2|29
1636651800000|2021-11-11 17:30:00|5890.2|5884.2|5889.2|5883.2|5891.7|5885.7|5889.2|5883.2|3
1636651810000|2021-11-11 17:30:10|5889|5883|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|6
1636651820000|2021-11-11 17:30:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1636651830000|2021-11-11 17:30:30|5890.3|5884.3|5891.3|5885.3|5891.3|5885.3|5890.3|5884.3|9
1636651840000|2021-11-11 17:30:40|5890.8|5884.8|5892.3|5886.3|5893.3|5887.3|5890.8|5884.8|4
1636651850000|2021-11-11 17:30:50|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5891.2|5885.2|3
1636651860000|2021-11-11 17:31:00|5891.1|5885.1|5889.1|5883.1|5891.1|5885.1|5889.1|5883.1|4
1636651870000|2021-11-11 17:31:10|5889.2|5883.2|5889.7|5883.7|5890.1|5884.1|5889.2|5883.2|3
1636651880000|2021-11-11 17:31:20|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|1
1636651890000|2021-11-11 17:31:30|5890.7|5884.7|5890.9|5884.9|5890.9|5884.9|5890.7|5884.7|5
1636651910000|2021-11-11 17:31:50|5890.8|5884.8|5890.2|5884.2|5890.8|5884.8|5890.2|5884.2|1
1636651920000|2021-11-11 17:32:00|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5888.9|5882.9|0
1636651940000|2021-11-11 17:32:20|||||||||3
1636651950000|2021-11-11 17:32:30|||||||||1
1636651960000|2021-11-11 17:32:40|5888.9|5882.9|5889.3|5883.3|5889.3|5883.3|5888.8|5882.8|0
1636651980000|2021-11-11 17:33:00|5888.8|5882.8|5889.7|5883.7|5889.7|5883.7|5888.8|5882.8|5
1636651990000|2021-11-11 17:33:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890|5884|4
1636652010000|2021-11-11 17:33:30|5890|5884|5890.1|5884.1|5890.1|5884.1|5889.7|5883.7|0
1636652030000|2021-11-11 17:33:50|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5890.1|5884.1|2
1636652040000|2021-11-11 17:34:00|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|2
1636652050000|2021-11-11 17:34:10|5895.1|5889.1|5894.1|5888.1|5895.1|5889.1|5894.1|5888.1|8
1636652060000|2021-11-11 17:34:20|||||||||11
1636652070000|2021-11-11 17:34:30|5895.1|5889.1|5897.6|5891.6|5897.6|5891.6|5895.1|5889.1|14
1636652080000|2021-11-11 17:34:40|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|9
1636652090000|2021-11-11 17:34:50|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5897.7|5891.7|0
1636652100000|2021-11-11 17:35:00|5898|5892|5897.1|5891.1|5898|5892|5897.1|5891.1|5
1636652110000|2021-11-11 17:35:10|5898.2|5892.2|5898.1|5892.1|5898.5|5892.5|5898.1|5892.1|3
1636652120000|2021-11-11 17:35:20|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|0
1636652130000|2021-11-11 17:35:30|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5897.1|5891.1|2
1636652140000|2021-11-11 17:35:40|5896.9|5890.9|5897.6|5891.6|5897.6|5891.6|5896.5|5890.5|6
1636652160000|2021-11-11 17:36:00|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|2
1636652170000|2021-11-11 17:36:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|18
1636652180000|2021-11-11 17:36:20|5898.6|5892.6|5898.7|5892.7|5898.7|5892.7|5898.6|5892.6|2
1636652190000|2021-11-11 17:36:30|5899.2|5893.2|5899.7|5893.7|5900.2|5894.2|5899.2|5893.2|8
1636652200000|2021-11-11 17:36:40|5900.1|5894.1|5899.7|5893.7|5900.1|5894.1|5899.7|5893.7|0
1636652210000|2021-11-11 17:36:50|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5899.7|5893.7|2
1636652220000|2021-11-11 17:37:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|2
1636652230000|2021-11-11 17:37:10|5900.1|5894.1|5899.3|5893.3|5900.1|5894.1|5899.3|5893.3|0
1636652240000|2021-11-11 17:37:20|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1636652250000|2021-11-11 17:37:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|3
1636652260000|2021-11-11 17:37:40|5899.8|5893.8|5901.2|5895.2|5901.2|5895.2|5899.8|5893.8|2
1636652270000|2021-11-11 17:37:50|5901.1|5895.1|5899.1|5893.1|5901.1|5895.1|5899.1|5893.1|11
1636652290000|2021-11-11 17:38:10|5899.6|5893.6|5899.7|5893.7|5900.1|5894.1|5899.6|5893.6|2
1636652300000|2021-11-11 17:38:20|||||||||1
1636652310000|2021-11-11 17:38:30|5900.2|5894.2|5901.6|5895.6|5901.6|5895.6|5900.2|5894.2|4
1636652320000|2021-11-11 17:38:40|5901|5895|5901.5|5895.5|5901.5|5895.5|5901|5895|5
1636652330000|2021-11-11 17:38:50|5901|5895|5901.5|5895.5|5901.5|5895.5|5901|5895|1
1636652340000|2021-11-11 17:39:00|5901.1|5895.1|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|1
1636652350000|2021-11-11 17:39:10|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1636652360000|2021-11-11 17:39:20|5900.7|5894.7|5901.1|5895.1|5901.2|5895.2|5900.2|5894.2|4
1636652370000|2021-11-11 17:39:30|5900.7|5894.7|5900.6|5894.6|5900.7|5894.7|5900.6|5894.6|2
1636652380000|2021-11-11 17:39:40|5901|5895|5900.6|5894.6|5901.5|5895.5|5900.6|5894.6|5
1636652390000|2021-11-11 17:39:50|5900.5|5894.5|5901.1|5895.1|5902.1|5896.1|5900.5|5894.5|11
1636652400000|2021-11-11 17:40:00|5901.5|5895.5|5902.5|5896.5|5902.6|5896.6|5901.2|5895.2|11
1636652410000|2021-11-11 17:40:10|5902.1|5896.1|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|15
1636652420000|2021-11-11 17:40:20|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|2
1636652430000|2021-11-11 17:40:30|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|0
1636652440000|2021-11-11 17:40:40|5902.1|5896.1|5900.6|5894.6|5902.1|5896.1|5900.6|5894.6|5
1636652450000|2021-11-11 17:40:50|5901.1|5895.1|5900.5|5894.5|5901.1|5895.1|5900.1|5894.1|3
1636652460000|2021-11-11 17:41:00|5900.6|5894.6|5900.5|5894.5|5900.6|5894.6|5900.5|5894.5|0
1636652470000|2021-11-11 17:41:10|5900.4|5894.4|5899.6|5893.6|5900.4|5894.4|5899.6|5893.6|1
1636652480000|2021-11-11 17:41:20|5899.7|5893.7|5900.1|5894.1|5900.1|5894.1|5899.7|5893.7|7
1636652500000|2021-11-11 17:41:40|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1636652510000|2021-11-11 17:41:50|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1636652520000|2021-11-11 17:42:00|5899.6|5893.6|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|2
1636652530000|2021-11-11 17:42:10|5899|5893|5898.1|5892.1|5899|5893|5897.6|5891.6|8
1636652550000|2021-11-11 17:42:30|5897.1|5891.1|5898.6|5892.6|5900.7|5894.7|5897.1|5891.1|6
1636652560000|2021-11-11 17:42:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|4
1636652580000|2021-11-11 17:43:00|5899|5893|5900.1|5894.1|5900.1|5894.1|5898.6|5892.6|6
1636652590000|2021-11-11 17:43:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899|5893|3
1636652600000|2021-11-11 17:43:20|||||||||1
1636652610000|2021-11-11 17:43:30|5899|5893|5897.1|5891.1|5899|5893|5897.1|5891.1|6
1636652620000|2021-11-11 17:43:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|114
1636652640000|2021-11-11 17:44:00|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|8
1636652650000|2021-11-11 17:44:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|1
1636652680000|2021-11-11 17:44:40|5899.3|5893.3|5899.7|5893.7|5900.2|5894.2|5899.3|5893.3|9
1636652690000|2021-11-11 17:44:50|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.2|5892.2|3
1636652700000|2021-11-11 17:45:00|5898.1|5892.1|5895.3|5889.3|5898.1|5892.1|5895.2|5889.2|16
1636652710000|2021-11-11 17:45:10|5894.9|5888.9|5893.7|5887.7|5894.9|5888.9|5893.7|5887.7|4
1636652720000|2021-11-11 17:45:20|5893.2|5887.2|5894.2|5888.2|5894.2|5888.2|5893.2|5887.2|7
1636652730000|2021-11-11 17:45:30|5894.6|5888.6|5895.7|5889.7|5895.7|5889.7|5894.6|5888.6|7
1636652750000|2021-11-11 17:45:50|5896.7|5890.7|5895.7|5889.7|5897.1|5891.1|5895.7|5889.7|5
1636652760000|2021-11-11 17:46:00|5895.2|5889.2|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|6
1636652770000|2021-11-11 17:46:10|5894.1|5888.1|5893.7|5887.7|5895.1|5889.1|5893.6|5887.6|4
1636652780000|2021-11-11 17:46:20|5894|5888|5893.1|5887.1|5894|5888|5893.1|5887.1|0
1636652790000|2021-11-11 17:46:30|5893.3|5887.3|5894.1|5888.1|5894.2|5888.2|5893.1|5887.1|12
1636652800000|2021-11-11 17:46:40|5894.2|5888.2|5893.3|5887.3|5894.6|5888.6|5893.3|5887.3|5
1636652810000|2021-11-11 17:46:50|5892.7|5886.7|5893.3|5887.3|5893.3|5887.3|5892.3|5886.3|5
1636652820000|2021-11-11 17:47:00|5893.2|5887.2|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|0
1636652830000|2021-11-11 17:47:10|5893.2|5887.2|5893.3|5887.3|5893.3|5887.3|5893.2|5887.2|1
1636652840000|2021-11-11 17:47:20|5893.8|5887.8|5893.7|5887.7|5893.8|5887.8|5893.7|5887.7|2
1636652850000|2021-11-11 17:47:30|5893.8|5887.8|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|4
1636652870000|2021-11-11 17:47:50|5894.8|5888.8|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|4
1636652880000|2021-11-11 17:48:00|5894.2|5888.2|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|5
1636652890000|2021-11-11 17:48:10|5894.8|5888.8|5898.8|5892.8|5898.8|5892.8|5894.8|5888.8|11
1636652900000|2021-11-11 17:48:20|5899.3|5893.3|5897.8|5891.8|5899.3|5893.3|5897.8|5891.8|4
1636652910000|2021-11-11 17:48:30|5898.3|5892.3|5899.8|5893.8|5899.8|5893.8|5898.3|5892.3|4
1636652920000|2021-11-11 17:48:40|5899.7|5893.7|5900.3|5894.3|5900.3|5894.3|5899.2|5893.2|3
1636652930000|2021-11-11 17:48:50|5900.4|5894.4|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|5
1636652940000|2021-11-11 17:49:00|||||||||3
1636652950000|2021-11-11 17:49:10|5901.1|5895.1|5901.8|5895.8|5901.8|5895.8|5901.1|5895.1|8
1636652960000|2021-11-11 17:49:20|5900.9|5894.9|5899.8|5893.8|5900.9|5894.9|5899.8|5893.8|7
1636652970000|2021-11-11 17:49:30|5899.7|5893.7|5898.3|5892.3|5899.8|5893.8|5898.3|5892.3|4
1636652980000|2021-11-11 17:49:40|5898.2|5892.2|5897.3|5891.3|5898.2|5892.2|5896.3|5890.3|10
1636652990000|2021-11-11 17:49:50|5897.8|5891.8|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|1
1636653000000|2021-11-11 17:50:00|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|7
1636653010000|2021-11-11 17:50:10|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1636653020000|2021-11-11 17:50:20|5899.2|5893.2|5898.8|5892.8|5899.2|5893.2|5898.8|5892.8|1
1636653030000|2021-11-11 17:50:30|||||||||1
1636653040000|2021-11-11 17:50:40|||||||||1
1636653050000|2021-11-11 17:50:50|||||||||2
1636653060000|2021-11-11 17:51:00|5898.1|5892.1|5897.2|5891.2|5898.1|5892.1|5897.2|5891.2|9
1636653070000|2021-11-11 17:51:10|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|8
1636653090000|2021-11-11 17:51:30|||||||||1
1636653100000|2021-11-11 17:51:40|||||||||5
1636653110000|2021-11-11 17:51:50|||||||||1
1636653120000|2021-11-11 17:52:00|||||||||4
1636653130000|2021-11-11 17:52:10|||||||||2
1636653140000|2021-11-11 17:52:20|||||||||1
1636653150000|2021-11-11 17:52:30|5898.4|5892.4|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|3
1636653160000|2021-11-11 17:52:40|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5
1636653170000|2021-11-11 17:52:50|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|2
1636653180000|2021-11-11 17:53:00|5897.6|5891.6|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|7
1636653210000|2021-11-11 17:53:30|||||||||2
1636653220000|2021-11-11 17:53:40|5896.7|5890.7|5894.7|5888.7|5896.7|5890.7|5894.1|5888.1|7
1636653230000|2021-11-11 17:53:50|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|3
1636653240000|2021-11-11 17:54:00|5894.2|5888.2|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|5
1636653250000|2021-11-11 17:54:10|5894.7|5888.7|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|10
1636653260000|2021-11-11 17:54:20|5895|5889|5895.7|5889.7|5895.8|5889.8|5895|5889|12
1636653270000|2021-11-11 17:54:30|5895.8|5889.8|5895.6|5889.6|5895.8|5889.8|5895.6|5889.6|3
1636653280000|2021-11-11 17:54:40|5895.2|5889.2|5895.8|5889.8|5895.8|5889.8|5895.2|5889.2|1
1636653290000|2021-11-11 17:54:50|||||||||1
1636653300000|2021-11-11 17:55:00|5895.2|5889.2|5895.6|5889.6|5895.7|5889.7|5895.1|5889.1|4
1636653310000|2021-11-11 17:55:10|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.1|5889.1|0
1636653320000|2021-11-11 17:55:20|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|2
1636653330000|2021-11-11 17:55:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|3
1636653340000|2021-11-11 17:55:40|5895.8|5889.8|5897.3|5891.3|5897.3|5891.3|5895.8|5889.8|1
1636653350000|2021-11-11 17:55:50|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|5
1636653360000|2021-11-11 17:56:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|3
1636653370000|2021-11-11 17:56:10|||||||||1
1636653380000|2021-11-11 17:56:20|5897.4|5891.4|5898.3|5892.3|5898.8|5892.8|5897.4|5891.4|2
1636653390000|2021-11-11 17:56:30|5899.3|5893.3|5898.3|5892.3|5899.3|5893.3|5898.3|5892.3|1
1636653400000|2021-11-11 17:56:40|5898.4|5892.4|5898.8|5892.8|5898.8|5892.8|5898.4|5892.4|0
1636653410000|2021-11-11 17:56:50|||||||||3
1636653420000|2021-11-11 17:57:00|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|3
1636653430000|2021-11-11 17:57:10|5898.8|5892.8|5898.3|5892.3|5898.8|5892.8|5898.3|5892.3|1
1636653440000|2021-11-11 17:57:20|5897.8|5891.8|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|2
1636653450000|2021-11-11 17:57:30|||||||||5
1636653460000|2021-11-11 17:57:40|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|1
1636653470000|2021-11-11 17:57:50|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|1
1636653480000|2021-11-11 17:58:00|||||||||1
1636653490000|2021-11-11 17:58:10|5897.3|5891.3|5899.2|5893.2|5899.2|5893.2|5897.3|5891.3|12
1636653500000|2021-11-11 17:58:20|||||||||2
1636653510000|2021-11-11 17:58:30|||||||||1
1636653520000|2021-11-11 17:58:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|1
1636653530000|2021-11-11 17:58:50|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|7
1636653540000|2021-11-11 17:59:00|5899.1|5893.1|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|0
1636653550000|2021-11-11 17:59:10|5899.1|5893.1|5900.7|5894.7|5900.7|5894.7|5899.1|5893.1|4
1636653560000|2021-11-11 17:59:20|5900.3|5894.3|5900.3|5894.3|5900.7|5894.7|5900.3|5894.3|1
1636653570000|2021-11-11 17:59:30|5899.8|5893.8|5899.7|5893.7|5899.8|5893.8|5899.7|5893.7|9
1636653580000|2021-11-11 17:59:40|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5
1636653600000|2021-11-11 18:00:00|5900.2|5894.2|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|5
1636653610000|2021-11-11 18:00:10|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|2
1636653620000|2021-11-11 18:00:20|5900.8|5894.8|5905.3|5899.3|5905.7|5899.7|5900.8|5894.8|31
1636653630000|2021-11-11 18:00:30|5905.2|5899.2|5903.8|5897.8|5905.2|5899.2|5903.8|5897.8|1
1636653640000|2021-11-11 18:00:40|5903.7|5897.7|5903.4|5897.4|5903.7|5897.7|5903.3|5897.3|0
1636653650000|2021-11-11 18:00:50|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|6
1636653660000|2021-11-11 18:01:00|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5902.3|5896.3|7
1636653670000|2021-11-11 18:01:10|5903.3|5897.3|5903.3|5897.3|5903.8|5897.8|5903.3|5897.3|2
1636653690000|2021-11-11 18:01:30|5903.2|5897.2|5902.7|5896.7|5903.3|5897.3|5902.7|5896.7|2
1636653700000|2021-11-11 18:01:40|||||||||3
1636653710000|2021-11-11 18:01:50|||||||||2
1636653720000|2021-11-11 18:02:00|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|1
1636653730000|2021-11-11 18:02:10|5900.3|5894.3|5900.7|5894.7|5900.7|5894.7|5900.3|5894.3|1
1636653740000|2021-11-11 18:02:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|3
1636653750000|2021-11-11 18:02:30|5901.8|5895.8|5901.3|5895.3|5901.8|5895.8|5901.3|5895.3|1
1636653760000|2021-11-11 18:02:40|5901.1|5895.1|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|1
1636653770000|2021-11-11 18:02:50|5900.8|5894.8|5901.7|5895.7|5901.8|5895.8|5900.8|5894.8|3
1636653780000|2021-11-11 18:03:00|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1636653800000|2021-11-11 18:03:20|||||||||1
1636653810000|2021-11-11 18:03:30|5901.2|5895.2|5900.3|5894.3|5901.2|5895.2|5900.3|5894.3|5
1636653820000|2021-11-11 18:03:40|5899.8|5893.8|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|1
1636653830000|2021-11-11 18:03:50|5900.7|5894.7|5900.3|5894.3|5900.7|5894.7|5900.3|5894.3|3
1636653850000|2021-11-11 18:04:10|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.3|5894.3|5
1636653860000|2021-11-11 18:04:20|5900.6|5894.6|5900.7|5894.7|5900.7|5894.7|5900.6|5894.6|1
1636653870000|2021-11-11 18:04:30|||||||||4
1636653890000|2021-11-11 18:04:50|5900.6|5894.6|5900.2|5894.2|5900.6|5894.6|5900.2|5894.2|0
1636653900000|2021-11-11 18:05:00|5899.7|5893.7|5899.7|5893.7|5899.8|5893.8|5899.2|5893.2|8
1636653910000|2021-11-11 18:05:10|5899.8|5893.8|5899.7|5893.7|5899.8|5893.8|5899.7|5893.7|4
1636653930000|2021-11-11 18:05:30|5899.8|5893.8|5899.7|5893.7|5899.8|5893.8|5899.7|5893.7|2
1636653940000|2021-11-11 18:05:40|5899.1|5893.1|5899.8|5893.8|5899.8|5893.8|5899.1|5893.1|11
1636653950000|2021-11-11 18:05:50|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|19
1636653960000|2021-11-11 18:06:00|5901.4|5895.4|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|5
1636653970000|2021-11-11 18:06:10|5900.3|5894.3|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|2
1636653980000|2021-11-11 18:06:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5899.9|5893.9|5
1636653990000|2021-11-11 18:06:30|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636654000000|2021-11-11 18:06:40|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1636654010000|2021-11-11 18:06:50|5901.3|5895.3|5900.3|5894.3|5901.3|5895.3|5900.3|5894.3|0
1636654020000|2021-11-11 18:07:00|||||||||4
1636654050000|2021-11-11 18:07:30|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|5
1636654060000|2021-11-11 18:07:40|||||||||1
1636654070000|2021-11-11 18:07:50|5899.2|5893.2|5899.3|5893.3|5899.3|5893.3|5899.2|5893.2|2
1636654090000|2021-11-11 18:08:10|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.4|5893.4|5
1636654100000|2021-11-11 18:08:20|5899.4|5893.4|5901.3|5895.3|5901.3|5895.3|5899.3|5893.3|3
1636654110000|2021-11-11 18:08:30|5900.9|5894.9|5900.3|5894.3|5901.3|5895.3|5900.3|5894.3|1
1636654120000|2021-11-11 18:08:40|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5898.8|5892.8|0
1636654130000|2021-11-11 18:08:50|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|4
1636654140000|2021-11-11 18:09:00|5899.7|5893.7|5899.3|5893.3|5899.7|5893.7|5899.3|5893.3|1
1636654150000|2021-11-11 18:09:10|5899.4|5893.4|5898.8|5892.8|5899.8|5893.8|5898.8|5892.8|0
1636654160000|2021-11-11 18:09:20|5898.4|5892.4|5894.2|5888.2|5898.4|5892.4|5893.7|5887.7|18
1636654170000|2021-11-11 18:09:30|5893.7|5887.7|5889.6|5883.6|5893.7|5887.7|5889.6|5883.6|18
1636654180000|2021-11-11 18:09:40|5890.6|5884.6|5891.1|5885.1|5891.6|5885.6|5890.6|5884.6|9
1636654190000|2021-11-11 18:09:50|5890.7|5884.7|5888.7|5882.7|5890.7|5884.7|5888.7|5882.7|7
1636654200000|2021-11-11 18:10:00|5888.3|5882.3|5884.5|5878.5|5889.1|5883.1|5883.7|5877.7|10
1636654210000|2021-11-11 18:10:10|5884.7|5878.7|5887.1|5881.1|5888.1|5882.1|5884.7|5878.7|15
1636654220000|2021-11-11 18:10:20|5887.2|5881.2|5887.6|5881.6|5887.7|5881.7|5887.2|5881.2|6
1636654230000|2021-11-11 18:10:30|5887.2|5881.2|5886.7|5880.7|5887.2|5881.2|5886.7|5880.7|1
1636654240000|2021-11-11 18:10:40|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|0
1636654250000|2021-11-11 18:10:50|5886.2|5880.2|5887.2|5881.2|5887.2|5881.2|5885.8|5879.8|4
1636654260000|2021-11-11 18:11:00|5886.7|5880.7|5885.7|5879.7|5886.7|5880.7|5884.2|5878.2|29
1636654270000|2021-11-11 18:11:10|5885.3|5879.3|5886.1|5880.1|5886.1|5880.1|5885.3|5879.3|12
1636654290000|2021-11-11 18:11:30|5886|5880|5886|5880|5886|5880|5886|5880|0
1636654300000|2021-11-11 18:11:40|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|2
1636654310000|2021-11-11 18:11:50|||||||||2
1636654320000|2021-11-11 18:12:00|5887.5|5881.5|5886.1|5880.1|5887.5|5881.5|5886.1|5880.1|5
1636654330000|2021-11-11 18:12:10|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5
1636654340000|2021-11-11 18:12:20|5889.3|5883.3|5888.7|5882.7|5889.3|5883.3|5888.7|5882.7|6
1636654350000|2021-11-11 18:12:30|5887.2|5881.2|5887.6|5881.6|5887.7|5881.7|5887.2|5881.2|13
1636654360000|2021-11-11 18:12:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|1
1636654370000|2021-11-11 18:12:50|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|2
1636654380000|2021-11-11 18:13:00|5888.2|5882.2|5890|5884|5890|5884|5887.6|5881.6|3
1636654390000|2021-11-11 18:13:10|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5888.6|5882.6|0
1636654400000|2021-11-11 18:13:20|5889.2|5883.2|5890|5884|5890|5884|5889|5883|8
1636654410000|2021-11-11 18:13:30|5890.1|5884.1|5890.7|5884.7|5890.7|5884.7|5889.6|5883.6|5
1636654420000|2021-11-11 18:13:40|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|3
1636654430000|2021-11-11 18:13:50|5890|5884|5890.1|5884.1|5890.1|5884.1|5890|5884|0
1636654440000|2021-11-11 18:14:00|5889.6|5883.6|5888.7|5882.7|5889.6|5883.6|5887.6|5881.6|5
1636654450000|2021-11-11 18:14:10|5889.1|5883.1|5889.2|5883.2|5889.3|5883.3|5889.1|5883.1|1
1636654460000|2021-11-11 18:14:20|5889.1|5883.1|5890.1|5884.1|5890.6|5884.6|5889.1|5883.1|3
1636654470000|2021-11-11 18:14:30|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891|5885|0
1636654480000|2021-11-11 18:14:40|||||||||1
1636654490000|2021-11-11 18:14:50|5891|5885|5891.5|5885.5|5891.5|5885.5|5891|5885|6
1636654500000|2021-11-11 18:15:00|5891|5885|5891.6|5885.6|5891.7|5885.7|5891|5885|3
1636654510000|2021-11-11 18:15:10|5892.6|5886.6|5892|5886|5892.6|5886.6|5892|5886|2
1636654520000|2021-11-11 18:15:20|5891|5885|5891.6|5885.6|5891.6|5885.6|5891|5885|4
1636654530000|2021-11-11 18:15:30|5891.5|5885.5|5889.1|5883.1|5891.5|5885.5|5889.1|5883.1|2
1636654540000|2021-11-11 18:15:40|5887.6|5881.6|5890.1|5884.1|5890.6|5884.6|5887.6|5881.6|10
1636654560000|2021-11-11 18:16:00|5890.5|5884.5|5890.1|5884.1|5890.5|5884.5|5890.1|5884.1|0
1636654570000|2021-11-11 18:16:10|5890.2|5884.2|5890.5|5884.5|5890.6|5884.6|5890.2|5884.2|1
1636654580000|2021-11-11 18:16:20|5890.6|5884.6|5891.5|5885.5|5891.5|5885.5|5890.5|5884.5|6
1636654590000|2021-11-11 18:16:30|5891.1|5885.1|5892.1|5886.1|5892.1|5886.1|5891.1|5885.1|2
1636654600000|2021-11-11 18:16:40|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1636654610000|2021-11-11 18:16:50|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5891.7|5885.7|13
1636654620000|2021-11-11 18:17:00|5893|5887|5882.7|5876.7|5893|5887|5882.7|5876.7|15
1636654630000|2021-11-11 18:17:10|5882.6|5876.6|5884.6|5878.6|5884.7|5878.7|5882.6|5876.6|10
1636654640000|2021-11-11 18:17:20|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5884.2|5878.2|6
1636654650000|2021-11-11 18:17:30|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1636654660000|2021-11-11 18:17:40|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|4
1636654670000|2021-11-11 18:17:50|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1636654680000|2021-11-11 18:18:00|5885.5|5879.5|5886.1|5880.1|5886.1|5880.1|5885.5|5879.5|4
1636654690000|2021-11-11 18:18:10|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|1
1636654700000|2021-11-11 18:18:20|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5885.4|5879.4|11
1636654710000|2021-11-11 18:18:30|5886.9|5880.9|5886.1|5880.1|5886.9|5880.9|5885.7|5879.7|4
1636654720000|2021-11-11 18:18:40|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|7
1636654740000|2021-11-11 18:19:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.6|5880.6|2
1636654750000|2021-11-11 18:19:10|5886.9|5880.9|5890.1|5884.1|5890.1|5884.1|5886.9|5880.9|32
1636654760000|2021-11-11 18:19:20|5891.8|5885.8|5890.6|5884.6|5891.8|5885.8|5890.6|5884.6|8
1636654770000|2021-11-11 18:19:30|5891.5|5885.5|5891.1|5885.1|5891.7|5885.7|5890.6|5884.6|18
1636654780000|2021-11-11 18:19:40|5891|5885|5892.1|5886.1|5893.6|5887.6|5890.6|5884.6|42
1636654790000|2021-11-11 18:19:50|5892.2|5886.2|5892.1|5886.1|5892.2|5886.2|5892.1|5886.1|23
1636654800000|2021-11-11 18:20:00|||||||||1
1636654810000|2021-11-11 18:20:10|5892.2|5886.2|5893.1|5887.1|5893.1|5887.1|5892.2|5886.2|2
1636654820000|2021-11-11 18:20:20|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|26
1636654830000|2021-11-11 18:20:30|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|1
1636654840000|2021-11-11 18:20:40|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|0
1636654860000|2021-11-11 18:21:00|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|4
1636654870000|2021-11-11 18:21:10|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1636654890000|2021-11-11 18:21:30|5890.8|5884.8|5889.2|5883.2|5890.8|5884.8|5889.2|5883.2|34
1636654900000|2021-11-11 18:21:40|5889.1|5883.1|5889.7|5883.7|5889.7|5883.7|5889.1|5883.1|2
1636654910000|2021-11-11 18:21:50|5890.1|5884.1|5889.7|5883.7|5890.1|5884.1|5889.7|5883.7|6
1636654920000|2021-11-11 18:22:00|5890.1|5884.1|5890.5|5884.5|5890.5|5884.5|5889.7|5883.7|3
1636654930000|2021-11-11 18:22:10|||||||||7
1636654940000|2021-11-11 18:22:20|5890.1|5884.1|5890.5|5884.5|5890.5|5884.5|5890.1|5884.1|0
1636654950000|2021-11-11 18:22:30|5888.8|5882.8|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|4
1636654970000|2021-11-11 18:22:50|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5
1636654980000|2021-11-11 18:23:00|5888.1|5882.1|5888.6|5882.6|5888.6|5882.6|5888.1|5882.1|1
1636654990000|2021-11-11 18:23:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|3
1636655000000|2021-11-11 18:23:20|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5885.7|5879.7|2
1636655010000|2021-11-11 18:23:30|5886.6|5880.6|5885.7|5879.7|5886.6|5880.6|5885.6|5879.6|2
1636655020000|2021-11-11 18:23:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1636655030000|2021-11-11 18:23:50|5885.1|5879.1|5884.7|5878.7|5885.6|5879.6|5884.7|5878.7|3
1636655040000|2021-11-11 18:24:00|5884.6|5878.6|5887.1|5881.1|5887.2|5881.2|5884.6|5878.6|3
1636655050000|2021-11-11 18:24:10|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887|5881|0
1636655060000|2021-11-11 18:24:20|||||||||4
1636655070000|2021-11-11 18:24:30|5887.2|5881.2|5887.1|5881.1|5887.5|5881.5|5886.6|5880.6|2
1636655080000|2021-11-11 18:24:40|5889.2|5883.2|5888.7|5882.7|5889.6|5883.6|5888.7|5882.7|12
1636655090000|2021-11-11 18:24:50|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1636655100000|2021-11-11 18:25:00|5887.6|5881.6|5889.1|5883.1|5889.1|5883.1|5887.6|5881.6|3
1636655110000|2021-11-11 18:25:10|||||||||4
1636655120000|2021-11-11 18:25:20|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|2
1636655130000|2021-11-11 18:25:30|5889|5883|5888.1|5882.1|5889|5883|5888.1|5882.1|1
1636655140000|2021-11-11 18:25:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|1
1636655150000|2021-11-11 18:25:50|||||||||1
1636655160000|2021-11-11 18:26:00|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|6
1636655180000|2021-11-11 18:26:20|5887.2|5881.2|5888.1|5882.1|5888.6|5882.6|5887.1|5881.1|5
1636655190000|2021-11-11 18:26:30|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5886.7|5880.7|3
1636655200000|2021-11-11 18:26:40|5888.1|5882.1|5887.1|5881.1|5888.1|5882.1|5887.1|5881.1|8
1636655210000|2021-11-11 18:26:50|5887.2|5881.2|5888.1|5882.1|5888.7|5882.7|5887.2|5881.2|6
1636655220000|2021-11-11 18:27:00|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|2
1636655230000|2021-11-11 18:27:10|||||||||1
1636655240000|2021-11-11 18:27:20|5888.7|5882.7|5890.1|5884.1|5890.1|5884.1|5888.7|5882.7|2
1636655250000|2021-11-11 18:27:30|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|6
1636655260000|2021-11-11 18:27:40|||||||||2
1636655270000|2021-11-11 18:27:50|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|1
1636655280000|2021-11-11 18:28:00|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1636655290000|2021-11-11 18:28:10|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1636655300000|2021-11-11 18:28:20|5890.1|5884.1|5890.5|5884.5|5890.5|5884.5|5889.6|5883.6|5
1636655310000|2021-11-11 18:28:30|5890.1|5884.1|5890.6|5884.6|5890.6|5884.6|5890.1|5884.1|3
1636655320000|2021-11-11 18:28:40|5889.6|5883.6|5889|5883|5889.6|5883.6|5889|5883|9
1636655330000|2021-11-11 18:28:50|5888.7|5882.7|5889.6|5883.6|5889.6|5883.6|5888.6|5882.6|7
1636655340000|2021-11-11 18:29:00|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|1
1636655350000|2021-11-11 18:29:10|5888.6|5882.6|5889.1|5883.1|5889.6|5883.6|5888.6|5882.6|3
1636655360000|2021-11-11 18:29:20|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|4
1636655380000|2021-11-11 18:29:40|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5890.1|5884.1|3
1636655390000|2021-11-11 18:29:50|5890.2|5884.2|5889.6|5883.6|5890.2|5884.2|5889.1|5883.1|6
1636655400000|2021-11-11 18:30:00|5889.5|5883.5|5889.7|5883.7|5890.1|5884.1|5888.1|5882.1|9
1636655420000|2021-11-11 18:30:20|5890.1|5884.1|5890.2|5884.2|5890.6|5884.6|5890.1|5884.1|6
1636655430000|2021-11-11 18:30:30|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5889.6|5883.6|2
1636655440000|2021-11-11 18:30:40|5890.5|5884.5|5890.1|5884.1|5890.6|5884.6|5889.6|5883.6|9
1636655450000|2021-11-11 18:30:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|7
1636655460000|2021-11-11 18:31:00|5890.1|5884.1|5890.7|5884.7|5890.7|5884.7|5890.1|5884.1|8
1636655470000|2021-11-11 18:31:10|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.2|5885.2|2
1636655480000|2021-11-11 18:31:20|||||||||2
1636655490000|2021-11-11 18:31:30|5891.5|5885.5|5892.7|5886.7|5893.2|5887.2|5891.5|5885.5|208
1636655500000|2021-11-11 18:31:40|5891.7|5885.7|5892.1|5886.1|5892.1|5886.1|5891.7|5885.7|8
1636655510000|2021-11-11 18:31:50|5891.7|5885.7|5892.7|5886.7|5892.7|5886.7|5891.7|5885.7|4
1636655520000|2021-11-11 18:32:00|5891.6|5885.6|5893.2|5887.2|5893.2|5887.2|5891.6|5885.6|12
1636655530000|2021-11-11 18:32:10|5893.1|5887.1|5892.7|5886.7|5893.1|5887.1|5892.2|5886.2|1
1636655540000|2021-11-11 18:32:20|5892.3|5886.3|5891.7|5885.7|5892.3|5886.3|5891.2|5885.2|7
1636655550000|2021-11-11 18:32:30|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|4
1636655560000|2021-11-11 18:32:40|||||||||2
1636655570000|2021-11-11 18:32:50|5892.8|5886.8|5894.8|5888.8|5895.3|5889.3|5892.8|5886.8|1
1636655580000|2021-11-11 18:33:00|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|4
1636655590000|2021-11-11 18:33:10|5895.8|5889.8|5897.8|5891.8|5897.8|5891.8|5895.8|5889.8|9
1636655600000|2021-11-11 18:33:20|5897.3|5891.3|5895.8|5889.8|5897.3|5891.3|5895.8|5889.8|6
1636655610000|2021-11-11 18:33:30|5895.3|5889.3|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|6
1636655620000|2021-11-11 18:33:40|5894.3|5888.3|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|1
1636655630000|2021-11-11 18:33:50|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|3
1636655640000|2021-11-11 18:34:00|||||||||4
1636655660000|2021-11-11 18:34:20|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|2
1636655670000|2021-11-11 18:34:30|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5
1636655680000|2021-11-11 18:34:40|5894.8|5888.8|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|3
1636655700000|2021-11-11 18:35:00|5893.8|5887.8|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|7
1636655720000|2021-11-11 18:35:20|5894.2|5888.2|5894.8|5888.8|5895.3|5889.3|5894.2|5888.2|7
1636655730000|2021-11-11 18:35:30|5895.3|5889.3|5895.3|5889.3|5895.8|5889.8|5895.3|5889.3|11
1636655740000|2021-11-11 18:35:40|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|16
1636655750000|2021-11-11 18:35:50|5895.3|5889.3|5897.3|5891.3|5897.3|5891.3|5895.3|5889.3|4
1636655760000|2021-11-11 18:36:00|5897.8|5891.8|5898.8|5892.8|5898.8|5892.8|5897.8|5891.8|7
1636655770000|2021-11-11 18:36:10|5899.3|5893.3|5900.3|5894.3|5900.3|5894.3|5899.3|5893.3|4
1636655780000|2021-11-11 18:36:20|5900.8|5894.8|5901.3|5895.3|5901.8|5895.8|5900.3|5894.3|8
1636655790000|2021-11-11 18:36:30|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|9
1636655800000|2021-11-11 18:36:40|5901.8|5895.8|5903.7|5897.7|5903.7|5897.7|5901.8|5895.8|14
1636655810000|2021-11-11 18:36:50|5903.3|5897.3|5904.8|5898.8|5904.8|5898.8|5903.3|5897.3|6
1636655820000|2021-11-11 18:37:00|5905.2|5899.2|5903.8|5897.8|5905.2|5899.2|5903.8|5897.8|7
1636655830000|2021-11-11 18:37:10|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|3
1636655840000|2021-11-11 18:37:20|5903.8|5897.8|5907.3|5901.3|5907.8|5901.8|5903.8|5897.8|15
1636655850000|2021-11-11 18:37:30|5906.8|5900.8|5907.3|5901.3|5907.3|5901.3|5906|5900|11
1636655860000|2021-11-11 18:37:40|5906.3|5900.3|5905.9|5899.9|5906.3|5900.3|5905.8|5899.8|37
1636655870000|2021-11-11 18:37:50|5906.4|5900.4|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|5
1636655880000|2021-11-11 18:38:00|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5905.9|5899.9|3
1636655890000|2021-11-11 18:38:10|5906.4|5900.4|5905.4|5899.4|5906.4|5900.4|5905.4|5899.4|6
1636655900000|2021-11-11 18:38:20|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5903.9|5897.9|4
1636655910000|2021-11-11 18:38:30|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|0
1636655920000|2021-11-11 18:38:40|5904.9|5898.9|5901.9|5895.9|5904.9|5898.9|5901.9|5895.9|8
1636655930000|2021-11-11 18:38:50|5902.3|5896.3|5900.9|5894.9|5902.5|5896.5|5900.9|5894.9|4
1636655940000|2021-11-11 18:39:00|5900|5894|5900.4|5894.4|5900.4|5894.4|5900|5894|1
1636655950000|2021-11-11 18:39:10|5900.3|5894.3|5899.4|5893.4|5900.3|5894.3|5899.4|5893.4|3
1636655960000|2021-11-11 18:39:20|5899.9|5893.9|5899.4|5893.4|5899.9|5893.9|5899.4|5893.4|2
1636655970000|2021-11-11 18:39:30|5898.9|5892.9|5898.4|5892.4|5898.9|5892.9|5898.4|5892.4|3
1636655980000|2021-11-11 18:39:40|5898.3|5892.3|5900.4|5894.4|5900.4|5894.4|5897.9|5891.9|6
1636655990000|2021-11-11 18:39:50|5900.3|5894.3|5900.4|5894.4|5900.8|5894.8|5899.4|5893.4|5
1636656000000|2021-11-11 18:40:00|5899.4|5893.4|5898.9|5892.9|5899.4|5893.4|5898.9|5892.9|5
1636656010000|2021-11-11 18:40:10|5899.9|5893.9|5900.4|5894.4|5900.4|5894.4|5899.8|5893.8|5
1636656020000|2021-11-11 18:40:20|||||||||1
1636656030000|2021-11-11 18:40:30|5899.4|5893.4|5899.9|5893.9|5899.9|5893.9|5898.9|5892.9|2
1636656040000|2021-11-11 18:40:40|5900.8|5894.8|5902.4|5896.4|5903.8|5897.8|5900.8|5894.8|15
1636656050000|2021-11-11 18:40:50|5902.8|5896.8|5902.4|5896.4|5902.9|5896.9|5902.4|5896.4|1
1636656060000|2021-11-11 18:41:00|5902.9|5896.9|5902.8|5896.8|5904.8|5898.8|5902.3|5896.3|14
1636656070000|2021-11-11 18:41:10|5903.3|5897.3|5903.8|5897.8|5904.8|5898.8|5903.3|5897.3|4
1636656080000|2021-11-11 18:41:20|5903.3|5897.3|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|5
1636656090000|2021-11-11 18:41:30|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636656100000|2021-11-11 18:41:40|5902.8|5896.8|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|1
1636656110000|2021-11-11 18:41:50|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5
1636656120000|2021-11-11 18:42:00|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|3
1636656130000|2021-11-11 18:42:10|5902.8|5896.8|5903.9|5897.9|5904.3|5898.3|5902.8|5896.8|6
1636656140000|2021-11-11 18:42:20|5907.7|5901.7|5910.9|5904.9|5911.5|5905.5|5907.7|5901.7|21
1636656150000|2021-11-11 18:42:30|5910.8|5904.8|5907.9|5901.9|5910.9|5904.9|5907.4|5901.4|21
1636656160000|2021-11-11 18:42:40|5907.6|5901.6|5907.4|5901.4|5908.8|5902.8|5907.4|5901.4|11
1636656170000|2021-11-11 18:42:50|5907.9|5901.9|5906.4|5900.4|5907.9|5901.9|5905.9|5899.9|10
1636656180000|2021-11-11 18:43:00|5906.8|5900.8|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|3
1636656190000|2021-11-11 18:43:10|5906.5|5900.5|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|2
1636656200000|2021-11-11 18:43:20|5906.9|5900.9|5905.4|5899.4|5906.9|5900.9|5905.4|5899.4|3
1636656210000|2021-11-11 18:43:30|5905.5|5899.5|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|2
1636656220000|2021-11-11 18:43:40|5904.8|5898.8|5904.4|5898.4|5904.8|5898.8|5904.4|5898.4|1
1636656230000|2021-11-11 18:43:50|5903.4|5897.4|5903.8|5897.8|5903.8|5897.8|5902.9|5896.9|5
1636656240000|2021-11-11 18:44:00|5903.3|5897.3|5903.8|5897.8|5903.8|5897.8|5903.3|5897.3|3
1636656250000|2021-11-11 18:44:10|5904.4|5898.4|5904.8|5898.8|5904.8|5898.8|5904.4|5898.4|11
1636656260000|2021-11-11 18:44:20|5904.4|5898.4|5904.8|5898.8|5905.4|5899.4|5904.4|5898.4|0
1636656270000|2021-11-11 18:44:30|||||||||2
1636656280000|2021-11-11 18:44:40|5905.3|5899.3|5904.3|5898.3|5905.3|5899.3|5903.8|5897.8|29
1636656290000|2021-11-11 18:44:50|5903.8|5897.8|5902.8|5896.8|5903.8|5897.8|5902.8|5896.8|3
1636656300000|2021-11-11 18:45:00|5903.3|5897.3|5906.3|5900.3|5906.3|5900.3|5902.8|5896.8|10
1636656310000|2021-11-11 18:45:10|5905.8|5899.8|5906.8|5900.8|5906.8|5900.8|5905.8|5899.8|8
1636656320000|2021-11-11 18:45:20|5906.9|5900.9|5910.8|5904.8|5910.9|5904.9|5906.9|5900.9|10
1636656330000|2021-11-11 18:45:30|5911.3|5905.3|5910.4|5904.4|5911.3|5905.3|5910.4|5904.4|0
1636656340000|2021-11-11 18:45:40|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|6
1636656350000|2021-11-11 18:45:50|5910.3|5904.3|5909.8|5903.8|5910.3|5904.3|5909.8|5903.8|1
1636656360000|2021-11-11 18:46:00|5909.4|5903.4|5909.3|5903.3|5910.9|5904.9|5909.3|5903.3|15
1636656370000|2021-11-11 18:46:10|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|2
1636656390000|2021-11-11 18:46:30|||||||||3
1636656400000|2021-11-11 18:46:40|5908.5|5902.5|5908.4|5902.4|5908.8|5902.8|5907.4|5901.4|16
1636656410000|2021-11-11 18:46:50|5908.8|5902.8|5906.8|5900.8|5908.8|5902.8|5906.8|5900.8|6
1636656420000|2021-11-11 18:47:00|5906.4|5900.4|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|3
1636656430000|2021-11-11 18:47:10|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|5
1636656440000|2021-11-11 18:47:20|5906.3|5900.3|5907.7|5901.7|5907.7|5901.7|5905.8|5899.8|14
1636656450000|2021-11-11 18:47:30|5906.4|5900.4|5909.4|5903.4|5909.4|5903.4|5906.4|5900.4|13
1636656460000|2021-11-11 18:47:40|||||||||2
1636656470000|2021-11-11 18:47:50|5908.8|5902.8|5908.8|5902.8|5909.3|5903.3|5908.8|5902.8|4
1636656480000|2021-11-11 18:48:00|5909.3|5903.3|5908.8|5902.8|5909.4|5903.4|5908.4|5902.4|22
1636656490000|2021-11-11 18:48:10|5909.3|5903.3|5908.8|5902.8|5909.3|5903.3|5908.4|5902.4|2
1636656500000|2021-11-11 18:48:20|5908.9|5902.9|5910.3|5904.3|5910.3|5904.3|5908.9|5902.9|1
1636656510000|2021-11-11 18:48:30|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|2
1636656530000|2021-11-11 18:48:50|5908.3|5902.3|5907.4|5901.4|5908.3|5902.3|5907.4|5901.4|16
1636656540000|2021-11-11 18:49:00|||||||||2
1636656550000|2021-11-11 18:49:10|5907.9|5901.9|5907.3|5901.3|5907.9|5901.9|5906.4|5900.4|9
1636656560000|2021-11-11 18:49:20|5907|5901|5908.8|5902.8|5908.9|5902.9|5907|5901|8
1636656570000|2021-11-11 18:49:30|5909.3|5903.3|5907.4|5901.4|5909.3|5903.3|5907.4|5901.4|7
1636656580000|2021-11-11 18:49:40|5906.8|5900.8|5906.8|5900.8|5907.4|5901.4|5906.8|5900.8|8
1636656590000|2021-11-11 18:49:50|5906|5900|5905.8|5899.8|5906|5900|5905.8|5899.8|1
1636656600000|2021-11-11 18:50:00|||||||||4
1636656610000|2021-11-11 18:50:10|5906.3|5900.3|5906.4|5900.4|5906.4|5900.4|5905.8|5899.8|18
1636656620000|2021-11-11 18:50:20|5906.9|5900.9|5908.8|5902.8|5908.9|5902.9|5906.9|5900.9|41
1636656630000|2021-11-11 18:50:30|||||||||2
1636656640000|2021-11-11 18:50:40|5908.9|5902.9|5908.8|5902.8|5908.9|5902.9|5908.8|5902.8|1
1636656650000|2021-11-11 18:50:50|5907.4|5901.4|5906.4|5900.4|5907.8|5901.8|5906.4|5900.4|38
1636656660000|2021-11-11 18:51:00|5906.8|5900.8|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|1
1636656670000|2021-11-11 18:51:10|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|1
1636656680000|2021-11-11 18:51:20|5904.8|5898.8|5904.4|5898.4|5904.8|5898.8|5904.4|5898.4|12
1636656690000|2021-11-11 18:51:30|5904.9|5898.9|5904.9|5898.9|5905.3|5899.3|5904.5|5898.5|3
1636656710000|2021-11-11 18:51:50|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1636656720000|2021-11-11 18:52:00|5905.8|5899.8|5905.8|5899.8|5905.9|5899.9|5905.8|5899.8|1
1636656730000|2021-11-11 18:52:10|5904.9|5898.9|5906.9|5900.9|5906.9|5900.9|5904.9|5898.9|9
1636656740000|2021-11-11 18:52:20|5906.5|5900.5|5905.4|5899.4|5906.5|5900.5|5905.4|5899.4|3
1636656750000|2021-11-11 18:52:30|5904.9|5898.9|5904.5|5898.5|5904.9|5898.9|5903.9|5897.9|6
1636656760000|2021-11-11 18:52:40|5904.1|5898.1|5904|5898|5904.1|5898.1|5904|5898|5
1636656770000|2021-11-11 18:52:50|5902.4|5896.4|5897|5891|5902.4|5896.4|5896.5|5890.5|54
1636656780000|2021-11-11 18:53:00|5897.9|5891.9|5898.9|5892.9|5898.9|5892.9|5897.9|5891.9|6
1636656790000|2021-11-11 18:53:10|5897.8|5891.8|5897.4|5891.4|5897.8|5891.8|5897.4|5891.4|4
1636656800000|2021-11-11 18:53:20|5896.4|5890.4|5897.4|5891.4|5897.9|5891.9|5896.4|5890.4|22
1636656810000|2021-11-11 18:53:30|5896.4|5890.4|5897.4|5891.4|5897.4|5891.4|5896.4|5890.4|3
1636656820000|2021-11-11 18:53:40|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|3
1636656830000|2021-11-11 18:53:50|5896.3|5890.3|5895.4|5889.4|5896.3|5890.3|5895.4|5889.4|0
1636656840000|2021-11-11 18:54:00|5897.4|5891.4|5896.8|5890.8|5897.9|5891.9|5896.4|5890.4|5
1636656850000|2021-11-11 18:54:10|5896.4|5890.4|5897.4|5891.4|5897.4|5891.4|5896.4|5890.4|3
1636656860000|2021-11-11 18:54:20|5897.8|5891.8|5896.8|5890.8|5897.8|5891.8|5896.8|5890.8|1
1636656870000|2021-11-11 18:54:30|5896.3|5890.3|5896.9|5890.9|5896.9|5890.9|5895.4|5889.4|2
1636656880000|2021-11-11 18:54:40|5896.8|5890.8|5896.9|5890.9|5896.9|5890.9|5895.9|5889.9|4
1636656890000|2021-11-11 18:54:50|||||||||1
1636656900000|2021-11-11 18:55:00|5897.4|5891.4|5896.4|5890.4|5897.9|5891.9|5896.4|5890.4|5
1636656910000|2021-11-11 18:55:10|||||||||2
1636656920000|2021-11-11 18:55:20|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|4
1636656930000|2021-11-11 18:55:30|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|2
1636656940000|2021-11-11 18:55:40|5891.6|5885.6|5892.4|5886.4|5892.4|5886.4|5891.6|5885.6|1
1636656950000|2021-11-11 18:55:50|5892.9|5886.9|5891.9|5885.9|5892.9|5886.9|5891.5|5885.5|5
1636656960000|2021-11-11 18:56:00|5891.4|5885.4|5893.4|5887.4|5894.4|5888.4|5891.4|5885.4|6
1636656970000|2021-11-11 18:56:10|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|2
1636656980000|2021-11-11 18:56:20|5892.5|5886.5|5893.4|5887.4|5893.4|5887.4|5892.5|5886.5|4
1636656990000|2021-11-11 18:56:30|5892.9|5886.9|5893.9|5887.9|5893.9|5887.9|5892.9|5886.9|3
1636657000000|2021-11-11 18:56:40|5893.4|5887.4|5893.8|5887.8|5893.9|5887.9|5893.4|5887.4|2
1636657010000|2021-11-11 18:56:50|5893.4|5887.4|5892|5886|5893.9|5887.9|5892|5886|6
1636657020000|2021-11-11 18:57:00|5891.4|5885.4|5892.5|5886.5|5892.5|5886.5|5890.4|5884.4|420
1636657030000|2021-11-11 18:57:10|5891.5|5885.5|5891.9|5885.9|5892|5886|5891.5|5885.5|21
1636657040000|2021-11-11 18:57:20|5892|5886|5891.9|5885.9|5892|5886|5891.9|5885.9|19
1636657050000|2021-11-11 18:57:30|5892|5886|5892|5886|5892|5886|5892|5886|7
1636657060000|2021-11-11 18:57:40|5892.1|5886.1|5891|5885|5892.1|5886.1|5891|5885|2
1636657070000|2021-11-11 18:57:50|5891.6|5885.6|5892|5886|5892|5886|5891.6|5885.6|1
1636657090000|2021-11-11 18:58:10|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|3
1636657100000|2021-11-11 18:58:20|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|1
1636657110000|2021-11-11 18:58:30|5892.4|5886.4|5894.4|5888.4|5894.4|5888.4|5892|5886|1
1636657120000|2021-11-11 18:58:40|5894|5888|5892.9|5886.9|5894|5888|5892.9|5886.9|7
1636657130000|2021-11-11 18:58:50|||||||||2
1636657140000|2021-11-11 18:59:00|5893.4|5887.4|5893.5|5887.5|5893.5|5887.5|5893.4|5887.4|1
1636657150000|2021-11-11 18:59:10|5893.9|5887.9|5893.9|5887.9|5894|5888|5893.5|5887.5|4
1636657160000|2021-11-11 18:59:20|5893.5|5887.5|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|1
1636657170000|2021-11-11 18:59:30|5893.8|5887.8|5893.4|5887.4|5893.8|5887.8|5893.4|5887.4|1
1636657180000|2021-11-11 18:59:40|5893.9|5887.9|5894|5888|5894|5888|5893.9|5887.9|6
1636657190000|2021-11-11 18:59:50|5894.4|5888.4|5897.4|5891.4|5897.4|5891.4|5894.4|5888.4|4
1636657200000|2021-11-11 19:00:00|5896.9|5890.9|5896.4|5890.4|5896.9|5890.9|5894.9|5888.9|20
1636657210000|2021-11-11 19:00:10|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|4
1636657220000|2021-11-11 19:00:20|5896|5890|5899.4|5893.4|5900.4|5894.4|5895.5|5889.5|11
1636657230000|2021-11-11 19:00:30|5898.4|5892.4|5898|5892|5899.4|5893.4|5898|5892|4
1636657240000|2021-11-11 19:00:40|5899|5893|5897.9|5891.9|5899|5893|5897.4|5891.4|6
1636657250000|2021-11-11 19:00:50|5898.4|5892.4|5897.9|5891.9|5898.4|5892.4|5897.9|5891.9|1
1636657260000|2021-11-11 19:01:00|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|4
1636657270000|2021-11-11 19:01:10|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|4
1636657280000|2021-11-11 19:01:20|5896.3|5890.3|5896.4|5890.4|5896.9|5890.9|5895.9|5889.9|5
1636657290000|2021-11-11 19:01:30|5896.5|5890.5|5896.4|5890.4|5896.8|5890.8|5896.4|5890.4|3
1636657300000|2021-11-11 19:01:40|5896.9|5890.9|5895.4|5889.4|5896.9|5890.9|5895.4|5889.4|3
1636657310000|2021-11-11 19:01:50|5896|5890|5895.4|5889.4|5896|5890|5895.4|5889.4|4
1636657320000|2021-11-11 19:02:00|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|5
1636657330000|2021-11-11 19:02:10|5894.5|5888.5|5893.9|5887.9|5894.9|5888.9|5893.9|5887.9|4
1636657340000|2021-11-11 19:02:20|5893.5|5887.5|5895.9|5889.9|5895.9|5889.9|5893.4|5887.4|16
1636657350000|2021-11-11 19:02:30|||||||||3
1636657360000|2021-11-11 19:02:40|5896.4|5890.4|5891.4|5885.4|5896.9|5890.9|5891.4|5885.4|7
1636657370000|2021-11-11 19:02:50|5890.9|5884.9|5891.4|5885.4|5891.4|5885.4|5890.4|5884.4|7
1636657380000|2021-11-11 19:03:00|5890.4|5884.4|5891.4|5885.4|5891.4|5885.4|5890.4|5884.4|2
1636657390000|2021-11-11 19:03:10|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.5|5885.5|3
1636657400000|2021-11-11 19:03:20|5890.4|5884.4|5891.4|5885.4|5891.4|5885.4|5890.4|5884.4|10
1636657410000|2021-11-11 19:03:30|||||||||1
1636657420000|2021-11-11 19:03:40|5892.4|5886.4|5893.4|5887.4|5893.8|5887.8|5892.4|5886.4|5
1636657430000|2021-11-11 19:03:50|5894.4|5888.4|5890.4|5884.4|5894.4|5888.4|5890.4|5884.4|24
1636657440000|2021-11-11 19:04:00|5891|5885|5893.4|5887.4|5893.9|5887.9|5891|5885|6
1636657450000|2021-11-11 19:04:10|5893.6|5887.6|5895.4|5889.4|5895.4|5889.4|5893.6|5887.6|6
1636657460000|2021-11-11 19:04:20|5894.4|5888.4|5895.4|5889.4|5895.4|5889.4|5894|5888|14
1636657470000|2021-11-11 19:04:30|5895.3|5889.3|5895.4|5889.4|5895.4|5889.4|5894.4|5888.4|14
1636657480000|2021-11-11 19:04:40|||||||||39
1636657490000|2021-11-11 19:04:50|||||||||10
1636657500000|2021-11-11 19:05:00|5895|5889|5896.4|5890.4|5896.4|5890.4|5894.3|5888.3|5
1636657510000|2021-11-11 19:05:10|5896|5890|5894|5888|5898.4|5892.4|5894|5888|7
1636657520000|2021-11-11 19:05:20|5893.8|5887.8|5893.9|5887.9|5894.3|5888.3|5892.4|5886.4|4
1636657530000|2021-11-11 19:05:30|5895.3|5889.3|5895.3|5889.3|5895.4|5889.4|5894.4|5888.4|75
1636657540000|2021-11-11 19:05:40|5894.9|5888.9|5895|5889|5896.4|5890.4|5894.9|5888.9|4
1636657550000|2021-11-11 19:05:50|5895.4|5889.4|5895|5889|5895.4|5889.4|5895|5889|5
1636657560000|2021-11-11 19:06:00|||||||||2
1636657570000|2021-11-11 19:06:10|5895.5|5889.5|5898.4|5892.4|5898.5|5892.5|5895.5|5889.5|10
1636657580000|2021-11-11 19:06:20|5898.8|5892.8|5902.5|5896.5|5903.4|5897.4|5898.8|5892.8|12
1636657590000|2021-11-11 19:06:30|5902.9|5896.9|5902|5896|5903.4|5897.4|5902|5896|4
1636657600000|2021-11-11 19:06:40|5902.4|5896.4|5903|5897|5903.4|5897.4|5902.4|5896.4|1
1636657610000|2021-11-11 19:06:50|5903.1|5897.1|5902.4|5896.4|5903.5|5897.5|5901.6|5895.6|4
1636657620000|2021-11-11 19:07:00|5902.1|5896.1|5900.5|5894.5|5902.4|5896.4|5900.5|5894.5|7
1636657630000|2021-11-11 19:07:10|5899|5893|5899.5|5893.5|5899.5|5893.5|5898.5|5892.5|12
1636657640000|2021-11-11 19:07:20|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|4
1636657650000|2021-11-11 19:07:30|5901.3|5895.3|5905.8|5899.8|5906.3|5900.3|5901|5895|11
1636657660000|2021-11-11 19:07:40|5905.4|5899.4|5905|5899|5905.5|5899.5|5904.9|5898.9|11
1636657670000|2021-11-11 19:07:50|5903.8|5897.8|5903.4|5897.4|5904.4|5898.4|5903.4|5897.4|5
1636657680000|2021-11-11 19:08:00|5904|5898|5903.4|5897.4|5904|5898|5903.4|5897.4|3
1636657690000|2021-11-11 19:08:10|5903.5|5897.5|5906|5900|5906|5900|5903.5|5897.5|9
1636657700000|2021-11-11 19:08:20|||||||||6
1636657710000|2021-11-11 19:08:30|5905|5899|5905|5899|5905|5899|5905|5899|5
1636657720000|2021-11-11 19:08:40|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|41
1636657730000|2021-11-11 19:08:50|5904.9|5898.9|5904|5898|5904.9|5898.9|5903.9|5897.9|3
1636657740000|2021-11-11 19:09:00|5903|5897|5903|5897|5903.1|5897.1|5903|5897|27
1636657750000|2021-11-11 19:09:10|||||||||3
1636657760000|2021-11-11 19:09:20|5902.9|5896.9|5902.5|5896.5|5902.9|5896.9|5902.5|5896.5|1
1636657770000|2021-11-11 19:09:30|5902.4|5896.4|5902|5896|5902.4|5896.4|5902|5896|2
1636657780000|2021-11-11 19:09:40|5902.4|5896.4|5901.9|5895.9|5902.5|5896.5|5901.9|5895.9|107
1636657790000|2021-11-11 19:09:50|||||||||2
1636657800000|2021-11-11 19:10:00|5901.4|5895.4|5901|5895|5901.4|5895.4|5901|5895|13
1636657810000|2021-11-11 19:10:10|5901.5|5895.5|5900.8|5894.8|5902.3|5896.3|5900.3|5894.3|33
1636657820000|2021-11-11 19:10:20|5900.4|5894.4|5900.9|5894.9|5900.9|5894.9|5899.9|5893.9|3
1636657830000|2021-11-11 19:10:30|5900.8|5894.8|5904.4|5898.4|5905.8|5899.8|5900.8|5894.8|11
1636657840000|2021-11-11 19:10:40|5904.3|5898.3|5901.9|5895.9|5904.3|5898.3|5901.9|5895.9|2
1636657850000|2021-11-11 19:10:50|5904.4|5898.4|5902.8|5896.8|5904.4|5898.4|5901.4|5895.4|15
1636657860000|2021-11-11 19:11:00|5902.9|5896.9|5900.4|5894.4|5903.4|5897.4|5899.4|5893.4|13
1636657870000|2021-11-11 19:11:10|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900|5894|3
1636657880000|2021-11-11 19:11:20|5901.4|5895.4|5898.8|5892.8|5901.4|5895.4|5898.8|5892.8|4
1636657890000|2021-11-11 19:11:30|5898.4|5892.4|5898.9|5892.9|5899.8|5893.8|5897.9|5891.9|10
1636657900000|2021-11-11 19:11:40|5899.9|5893.9|5899.9|5893.9|5901|5895|5899|5893|12
1636657910000|2021-11-11 19:11:50|5900|5894|5900|5894|5901.9|5895.9|5899.9|5893.9|10
1636657920000|2021-11-11 19:12:00|5899.9|5893.9|5902.2|5896.2|5902.9|5896.9|5898.9|5892.9|56
1636657930000|2021-11-11 19:12:10|5902.6|5896.6|5903.1|5897.1|5903.5|5897.5|5902|5896|7
1636657940000|2021-11-11 19:12:20|5903.5|5897.5|5903|5897|5904|5898|5902.6|5896.6|4
1636657950000|2021-11-11 19:12:30|5902.6|5896.6|5902.2|5896.2|5903.6|5897.6|5902|5896|6
1636657960000|2021-11-11 19:12:40|5902|5896|5900|5894|5902|5896|5900|5894|8
1636657970000|2021-11-11 19:12:50|5900.1|5894.1|5900|5894|5900.1|5894.1|5899.5|5893.5|9
1636657980000|2021-11-11 19:13:00|5901.1|5895.1|5899.7|5893.7|5901.1|5895.1|5899.6|5893.6|7
1636657990000|2021-11-11 19:13:10|5899|5893|5901|5895|5901.6|5895.6|5897.7|5891.7|11
1636658000000|2021-11-11 19:13:20|5900.6|5894.6|5901.2|5895.2|5901.2|5895.2|5899.1|5893.1|24
1636658010000|2021-11-11 19:13:30|5900.8|5894.8|5900.3|5894.3|5901.1|5895.1|5899.9|5893.9|206
1636658020000|2021-11-11 19:13:40|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|7
1636658030000|2021-11-11 19:13:50|5900.3|5894.3|5904.3|5898.3|5904.3|5898.3|5900.3|5894.3|63
1636658040000|2021-11-11 19:14:00|5902.3|5896.3|5899.3|5893.3|5902.8|5896.8|5899.3|5893.3|150
1636658050000|2021-11-11 19:14:10|5899.4|5893.4|5900.8|5894.8|5900.8|5894.8|5899.3|5893.3|125
1636658060000|2021-11-11 19:14:20|5900.3|5894.3|5900.7|5894.7|5901.3|5895.3|5898.8|5892.8|174
1636658070000|2021-11-11 19:14:30|5901.3|5895.3|5901.3|5895.3|5901.8|5895.8|5900.8|5894.8|131
1636658080000|2021-11-11 19:14:40|5900.8|5894.8|5900.8|5894.8|5901.8|5895.8|5899.8|5893.8|191
1636658090000|2021-11-11 19:14:50|5900.3|5894.3|5900.3|5894.3|5900.8|5894.8|5899.8|5893.8|238
1636658100000|2021-11-11 19:15:00|5901.3|5895.3|5898.6|5892.6|5901.3|5895.3|5897.7|5891.7|23
1636658110000|2021-11-11 19:15:10|5899|5893|5898.7|5892.7|5900|5894|5898.7|5892.7|38
1636658120000|2021-11-11 19:15:20|5898.6|5892.6|5899.7|5893.7|5899.7|5893.7|5898.2|5892.2|14
1636658130000|2021-11-11 19:15:30|5899.2|5893.2|5900.4|5894.4|5901.3|5895.3|5899.2|5893.2|152
1636658140000|2021-11-11 19:15:40|5900.3|5894.3|5900.3|5894.3|5900.4|5894.4|5900.3|5894.3|39
1636658150000|2021-11-11 19:15:50|5900.4|5894.4|5899.9|5893.9|5900.4|5894.4|5899.4|5893.4|13
1636658160000|2021-11-11 19:16:00|5900.3|5894.3|5900.8|5894.8|5902.4|5896.4|5900.3|5894.3|31
1636658170000|2021-11-11 19:16:10|5900.9|5894.9|5902.4|5896.4|5902.4|5896.4|5900.9|5894.9|5
1636658180000|2021-11-11 19:16:20|5902.8|5896.8|5904.9|5898.9|5904.9|5898.9|5902.8|5896.8|129
1636658190000|2021-11-11 19:16:30|5904.8|5898.8|5903.4|5897.4|5904.9|5898.9|5903.3|5897.3|46
1636658200000|2021-11-11 19:16:40|5903.3|5897.3|5903.4|5897.4|5903.5|5897.5|5902.8|5896.8|1
1636658210000|2021-11-11 19:16:50|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5902.4|5896.4|1
1636658220000|2021-11-11 19:17:00|5903.4|5897.4|5903.3|5897.3|5903.9|5897.9|5903.1|5897.1|117
1636658230000|2021-11-11 19:17:10|5903.4|5897.4|5903.9|5897.9|5904.3|5898.3|5903.4|5897.4|1
1636658240000|2021-11-11 19:17:20|||||||||40
1636658250000|2021-11-11 19:17:30|5904.4|5898.4|5904.3|5898.3|5904.4|5898.4|5904.3|5898.3|0
1636658260000|2021-11-11 19:17:40|5904.5|5898.5|5903.4|5897.4|5904.9|5898.9|5903.3|5897.3|11
1636658270000|2021-11-11 19:17:50|5903.3|5897.3|5903|5897|5903.4|5897.4|5902.9|5896.9|1
1636658280000|2021-11-11 19:18:00|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|2
1636658290000|2021-11-11 19:18:10|5903.3|5897.3|5903.8|5897.8|5904.3|5898.3|5903.3|5897.3|52
1636658300000|2021-11-11 19:18:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5902.8|5896.8|1
1636658310000|2021-11-11 19:18:30|5902.3|5896.3|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|18
1636658320000|2021-11-11 19:18:40|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636658340000|2021-11-11 19:19:00|5901.8|5895.8|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|6
1636658360000|2021-11-11 19:19:20|5902.8|5896.8|5902.2|5896.2|5902.8|5896.8|5902.2|5896.2|1
1636658370000|2021-11-11 19:19:30|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|11
1636658380000|2021-11-11 19:19:40|||||||||2
1636658390000|2021-11-11 19:19:50|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|13
1636678800000|2021-11-12 01:00:00|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5901.8|5895.8|34
1636678810000|2021-11-12 01:00:10|5901.6|5895.6|5902.2|5896.2|5902.2|5896.2|5899.5|5893.5|15
1636678820000|2021-11-12 01:00:20|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.3|5895.3|13
1636678830000|2021-11-12 01:00:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5
1636678840000|2021-11-12 01:00:40|5902|5896|5901.1|5895.1|5902|5896|5901.1|5895.1|1
1636678860000|2021-11-12 01:01:00|5902.1|5896.1|5901.1|5895.1|5902.1|5896.1|5901.1|5895.1|5
1636678870000|2021-11-12 01:01:10|5901.8|5895.8|5901.1|5895.1|5902.2|5896.2|5900.7|5894.7|3
1636678880000|2021-11-12 01:01:20|5901.2|5895.2|5900.1|5894.1|5901.7|5895.7|5899.6|5893.6|5
1636678890000|2021-11-12 01:01:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|0
1636678900000|2021-11-12 01:01:40|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.1|5895.1|0
1636678910000|2021-11-12 01:01:50|5901.3|5895.3|5902.1|5896.1|5902.1|5896.1|5901.3|5895.3|1
1636678920000|2021-11-12 01:02:00|5902|5896|5901.2|5895.2|5902.1|5896.1|5901.2|5895.2|1
1636678930000|2021-11-12 01:02:10|5901.8|5895.8|5901.2|5895.2|5902.2|5896.2|5901.2|5895.2|1
1636678940000|2021-11-12 01:02:20|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|11
1636678950000|2021-11-12 01:02:30|5902.1|5896.1|5902.1|5896.1|5902.2|5896.2|5902|5896|7
1636678960000|2021-11-12 01:02:40|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|3
1636678970000|2021-11-12 01:02:50|5901.6|5895.6|5905.1|5899.1|5908.7|5902.7|5901.6|5895.6|16
1636678980000|2021-11-12 01:03:00|5904.7|5898.7|5904.6|5898.6|5905.7|5899.7|5904.6|5898.6|2
1636678990000|2021-11-12 01:03:10|5905.5|5899.5|5903.7|5897.7|5905.5|5899.5|5903.6|5897.6|8
1636679000000|2021-11-12 01:03:20|5903.3|5897.3|5905.2|5899.2|5905.2|5899.2|5902.6|5896.6|7
1636679010000|2021-11-12 01:03:30|5904.7|5898.7|5905.1|5899.1|5906.1|5900.1|5904.7|5898.7|1
1636679020000|2021-11-12 01:03:40|5905.6|5899.6|5907.2|5901.2|5907.6|5901.6|5905.1|5899.1|15
1636679030000|2021-11-12 01:03:50|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|6
1636679040000|2021-11-12 01:04:00|5908.1|5902.1|5908.1|5902.1|5908.7|5902.7|5908.1|5902.1|0
1636679050000|2021-11-12 01:04:10|5908.2|5902.2|5908.1|5902.1|5908.8|5902.8|5908.1|5902.1|1
1636679060000|2021-11-12 01:04:20|5907.7|5901.7|5905.1|5899.1|5908.1|5902.1|5905.1|5899.1|3
1636679070000|2021-11-12 01:04:30|5904.6|5898.6|5906.6|5900.6|5907.2|5901.2|5904.6|5898.6|7
1636679080000|2021-11-12 01:04:40|5905.4|5899.4|5903.7|5897.7|5905.4|5899.4|5903.7|5897.7|0
1636679090000|2021-11-12 01:04:50|5904.2|5898.2|5905.7|5899.7|5905.7|5899.7|5904.2|5898.2|0
1636679100000|2021-11-12 01:05:00|5904.7|5898.7|5909.3|5903.3|5909.3|5903.3|5904.7|5898.7|3
1636679110000|2021-11-12 01:05:10|5910.1|5904.1|5909.6|5903.6|5910.3|5904.3|5909.6|5903.6|4
1636679120000|2021-11-12 01:05:20|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|1
1636679130000|2021-11-12 01:05:30|5909|5903|5909.2|5903.2|5909.2|5903.2|5909|5903|1
1636679140000|2021-11-12 01:05:40|5909.6|5903.6|5910.6|5904.6|5910.7|5904.7|5909.6|5903.6|0
1636679150000|2021-11-12 01:05:50|5910.1|5904.1|5910.1|5904.1|5910.6|5904.6|5909.6|5903.6|1
1636679160000|2021-11-12 01:06:00|5909.6|5903.6|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|1
1636679170000|2021-11-12 01:06:10|5910.6|5904.6|5911.2|5905.2|5911.2|5905.2|5910.4|5904.4|5
1636679190000|2021-11-12 01:06:30|||||||||5
1636679200000|2021-11-12 01:06:40|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|3
1636679210000|2021-11-12 01:06:50|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|0
1636679220000|2021-11-12 01:07:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|1
1636679230000|2021-11-12 01:07:10|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|3
1636679240000|2021-11-12 01:07:20|5911.2|5905.2|5911.1|5905.1|5911.2|5905.2|5911.1|5905.1|0
1636679250000|2021-11-12 01:07:30|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.2|5904.2|5
1636679280000|2021-11-12 01:08:00|5911.2|5905.2|5911.1|5905.1|5911.2|5905.2|5911.1|5905.1|1
1636679300000|2021-11-12 01:08:20|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1636679310000|2021-11-12 01:08:30|5911.1|5905.1|5915.3|5909.3|5915.3|5909.3|5911.1|5905.1|17
1636679330000|2021-11-12 01:08:50|5915.2|5909.2|5915.6|5909.6|5917.2|5911.2|5915.2|5909.2|2
1636679340000|2021-11-12 01:09:00|5915.5|5909.5|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|1
1636679350000|2021-11-12 01:09:10|5915.8|5909.8|5916.6|5910.6|5916.7|5910.7|5915.8|5909.8|0
1636679360000|2021-11-12 01:09:20|5916.7|5910.7|5916.6|5910.6|5916.7|5910.7|5916.6|5910.6|0
1636679370000|2021-11-12 01:09:30|5916.1|5910.1|5914.1|5908.1|5916.6|5910.6|5913.3|5907.3|1
1636679390000|2021-11-12 01:09:50|5913.6|5907.6|5913.6|5907.6|5913.7|5907.7|5913.1|5907.1|0
1636679400000|2021-11-12 01:10:00|5914.6|5908.6|5915.2|5909.2|5915.2|5909.2|5914.5|5908.5|19
1636679410000|2021-11-12 01:10:10|5914.8|5908.8|5915.2|5909.2|5916.6|5910.6|5914.1|5908.1|0
1636679420000|2021-11-12 01:10:20|5915.1|5909.1|5914.6|5908.6|5915.2|5909.2|5914.6|5908.6|0
1636679430000|2021-11-12 01:10:30|5914.5|5908.5|5914.1|5908.1|5914.5|5908.5|5914.1|5908.1|0
1636679440000|2021-11-12 01:10:40|5914.3|5908.3|5915.8|5909.8|5915.8|5909.8|5914.3|5908.3|1
1636679450000|2021-11-12 01:10:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|20
1636679460000|2021-11-12 01:11:00|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5914.2|5908.2|3
1636679470000|2021-11-12 01:11:10|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|0
1636679490000|2021-11-12 01:11:30|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1636679500000|2021-11-12 01:11:40|5916.5|5910.5|5916.2|5910.2|5916.7|5910.7|5916.1|5910.1|2
1636679510000|2021-11-12 01:11:50|5916.1|5910.1|5916.1|5910.1|5916.2|5910.2|5916.1|5910.1|0
1636679520000|2021-11-12 01:12:00|5916.2|5910.2|5914.1|5908.1|5916.2|5910.2|5914.1|5908.1|1
1636679530000|2021-11-12 01:12:10|5914.6|5908.6|5915.2|5909.2|5915.2|5909.2|5914.6|5908.6|1
1636679550000|2021-11-12 01:12:30|5915.5|5909.5|5918.1|5912.1|5918.1|5912.1|5915.5|5909.5|6
1636679560000|2021-11-12 01:12:40|5918.2|5912.2|5918.1|5912.1|5918.2|5912.2|5918.1|5912.1|1
1636679570000|2021-11-12 01:12:50|5918.2|5912.2|5918.1|5912.1|5918.2|5912.2|5918.1|5912.1|1
1636679580000|2021-11-12 01:13:00|||||||||2
1636679590000|2021-11-12 01:13:10|||||||||1
1636679610000|2021-11-12 01:13:30|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|2
1636679620000|2021-11-12 01:13:40|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|0
1636679630000|2021-11-12 01:13:50|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|0
1636679660000|2021-11-12 01:14:20|5918.2|5912.2|5918.1|5912.1|5918.2|5912.2|5918.1|5912.1|0
1636679680000|2021-11-12 01:14:40|5918.5|5912.5|5919.7|5913.7|5919.7|5913.7|5918.2|5912.2|1
1636679690000|2021-11-12 01:14:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636679700000|2021-11-12 01:15:00|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636679710000|2021-11-12 01:15:10|5919.8|5913.8|5922.7|5916.7|5922.7|5916.7|5919.8|5913.8|6
1636679720000|2021-11-12 01:15:20|5922.6|5916.6|5922.2|5916.2|5922.6|5916.6|5922.1|5916.1|0
1636679730000|2021-11-12 01:15:30|5922.1|5916.1|5922.2|5916.2|5922.3|5916.3|5922.1|5916.1|0
1636679740000|2021-11-12 01:15:40|5922.1|5916.1|5924.2|5918.2|5924.7|5918.7|5922.1|5916.1|0
1636679750000|2021-11-12 01:15:50|5924.5|5918.5|5924.1|5918.1|5924.5|5918.5|5924.1|5918.1|1
1636679760000|2021-11-12 01:16:00|5925.2|5919.2|5923.7|5917.7|5925.2|5919.2|5923.7|5917.7|5
1636679770000|2021-11-12 01:16:10|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|3
1636679780000|2021-11-12 01:16:20|5924.7|5918.7|5924.6|5918.6|5925.1|5919.1|5923.8|5917.8|0
1636679790000|2021-11-12 01:16:30|5924.7|5918.7|5924.7|5918.7|5924.8|5918.8|5924.6|5918.6|1
1636679800000|2021-11-12 01:16:40|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|0
1636679810000|2021-11-12 01:16:50|5924.7|5918.7|5924.6|5918.6|5924.7|5918.7|5924.6|5918.6|0
1636679820000|2021-11-12 01:17:00|5924.1|5918.1|5922.9|5916.9|5924.2|5918.2|5922.7|5916.7|0
1636679830000|2021-11-12 01:17:10|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1636679840000|2021-11-12 01:17:20|5923.2|5917.2|5923.1|5917.1|5923.2|5917.2|5923.1|5917.1|0
1636679850000|2021-11-12 01:17:30|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5921.3|5915.3|0
1636679860000|2021-11-12 01:17:40|5922.1|5916.1|5921.1|5915.1|5922.1|5916.1|5921.1|5915.1|1
1636679880000|2021-11-12 01:18:00|5920.6|5914.6|5922.2|5916.2|5922.2|5916.2|5919.6|5913.6|1
1636679890000|2021-11-12 01:18:10|5922.1|5916.1|5922.1|5916.1|5922.7|5916.7|5921.7|5915.7|0
1636679900000|2021-11-12 01:18:20|5920.1|5914.1|5919.9|5913.9|5920.1|5914.1|5919.7|5913.7|1
1636679910000|2021-11-12 01:18:30|5920.7|5914.7|5920.6|5914.6|5920.7|5914.7|5920.6|5914.6|0
1636679920000|2021-11-12 01:18:40|5920.5|5914.5|5920.1|5914.1|5920.5|5914.5|5920.1|5914.1|0
1636679940000|2021-11-12 01:19:00|5920.2|5914.2|5918.6|5912.6|5920.2|5914.2|5918.6|5912.6|3
1636679950000|2021-11-12 01:19:10|5919.1|5913.1|5917.7|5911.7|5919.1|5913.1|5916.7|5910.7|4
1636679960000|2021-11-12 01:19:20|5917.6|5911.6|5917.6|5911.6|5917.7|5911.7|5917.6|5911.6|0
1636679970000|2021-11-12 01:19:30|5917.5|5911.5|5915.7|5909.7|5917.5|5911.5|5915.6|5909.6|0
1636679980000|2021-11-12 01:19:40|5916.3|5910.3|5916.2|5910.2|5916.6|5910.6|5916.1|5910.1|1
1636679990000|2021-11-12 01:19:50|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|1
1636680000000|2021-11-12 01:20:00|5916.3|5910.3|5917.2|5911.2|5917.2|5911.2|5916.3|5910.3|3
1636680020000|2021-11-12 01:20:20|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|1
1636680030000|2021-11-12 01:20:30|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|0
1636680050000|2021-11-12 01:20:50|5917.3|5911.3|5917.7|5911.7|5917.7|5911.7|5917.3|5911.3|1
1636680060000|2021-11-12 01:21:00|5917.6|5911.6|5916.6|5910.6|5917.6|5911.6|5916.6|5910.6|0
1636680070000|2021-11-12 01:21:10|5917.4|5911.4|5918.6|5912.6|5918.7|5912.7|5917.4|5911.4|2
1636680090000|2021-11-12 01:21:30|5918.5|5912.5|5918.1|5912.1|5918.5|5912.5|5918.1|5912.1|0
1636680110000|2021-11-12 01:21:50|5918|5912|5917.2|5911.2|5918|5912|5916.2|5910.2|0
1636680120000|2021-11-12 01:22:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636680150000|2021-11-12 01:22:30|5916.7|5910.7|5916.6|5910.6|5916.7|5910.7|5916.6|5910.6|0
1636680160000|2021-11-12 01:22:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636680180000|2021-11-12 01:23:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636680190000|2021-11-12 01:23:10|5916.5|5910.5|5916.1|5910.1|5916.5|5910.5|5916.1|5910.1|0
1636680210000|2021-11-12 01:23:30|||||||||4
1636680220000|2021-11-12 01:23:40|5915.2|5909.2|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|2
1636680240000|2021-11-12 01:24:00|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|1
1636680250000|2021-11-12 01:24:10|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|1
1636680270000|2021-11-12 01:24:30|5914.2|5908.2|5914.1|5908.1|5914.2|5908.2|5914.1|5908.1|2
1636680280000|2021-11-12 01:24:40|5914.6|5908.6|5914.7|5908.7|5914.7|5908.7|5914.6|5908.6|0
1636680290000|2021-11-12 01:24:50|5914.6|5908.6|5915.7|5909.7|5915.7|5909.7|5914.6|5908.6|0
1636680300000|2021-11-12 01:25:00|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1636680310000|2021-11-12 01:25:10|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1636680340000|2021-11-12 01:25:40|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1636680420000|2021-11-12 01:27:00|5914.7|5908.7|5915.1|5909.1|5915.2|5909.2|5914.7|5908.7|0
1636680430000|2021-11-12 01:27:10|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636680450000|2021-11-12 01:27:30|5914.8|5908.8|5914.6|5908.6|5915.2|5909.2|5914.6|5908.6|0
1636680460000|2021-11-12 01:27:40|5915.1|5909.1|5914.6|5908.6|5915.2|5909.2|5914.6|5908.6|0
1636680470000|2021-11-12 01:27:50|5914.2|5908.2|5914.3|5908.3|5914.3|5908.3|5914.2|5908.2|0
1636680480000|2021-11-12 01:28:00|5914.7|5908.7|5914.1|5908.1|5914.7|5908.7|5914.1|5908.1|1
1636680490000|2021-11-12 01:28:10|5914|5908|5913.6|5907.6|5914|5908|5913.6|5907.6|0
1636680510000|2021-11-12 01:28:30|5913.7|5907.7|5914.1|5908.1|5914.1|5908.1|5913.7|5907.7|0
1636680520000|2021-11-12 01:28:40|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|0
1636680540000|2021-11-12 01:29:00|5913|5907|5910.7|5904.7|5913|5907|5910.6|5904.6|1
1636680570000|2021-11-12 01:29:30|5911.6|5905.6|5911.6|5905.6|5911.7|5905.7|5911.6|5905.6|1
1636680580000|2021-11-12 01:29:40|5911.7|5905.7|5912.1|5906.1|5912.1|5906.1|5911.2|5905.2|1
1636680590000|2021-11-12 01:29:50|||||||||1
1636680600000|2021-11-12 01:30:00|5912.2|5906.2|5912.6|5906.6|5912.6|5906.6|5912.2|5906.2|0
1636680620000|2021-11-12 01:30:20|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1636680630000|2021-11-12 01:30:30|5912.8|5906.8|5913.2|5907.2|5913.2|5907.2|5912.8|5906.8|0
1636680660000|2021-11-12 01:31:00|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|2
1636680670000|2021-11-12 01:31:10|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1636680690000|2021-11-12 01:31:30|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|1
1636680700000|2021-11-12 01:31:40|5910.7|5904.7|5910.7|5904.7|5910.8|5904.8|5910.6|5904.6|0
1636680710000|2021-11-12 01:31:50|5909.6|5903.6|5910.7|5904.7|5910.7|5904.7|5909.6|5903.6|5
1636680720000|2021-11-12 01:32:00|5910.8|5904.8|5912.2|5906.2|5912.2|5906.2|5910.8|5904.8|0
1636680740000|2021-11-12 01:32:20|5912.1|5906.1|5911.7|5905.7|5912.1|5906.1|5911.7|5905.7|0
1636680750000|2021-11-12 01:32:30|5911.5|5905.5|5910.1|5904.1|5911.5|5905.5|5910.1|5904.1|1
1636680760000|2021-11-12 01:32:40|5909.7|5903.7|5906.7|5900.7|5909.7|5903.7|5906.2|5900.2|4
1636680770000|2021-11-12 01:32:50|5906.6|5900.6|5906.8|5900.8|5906.8|5900.8|5906.2|5900.2|1
1636680780000|2021-11-12 01:33:00|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|0
1636680800000|2021-11-12 01:33:20|5906|5900|5905.8|5899.8|5906|5900|5905.8|5899.8|3
1636680820000|2021-11-12 01:33:40|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|6
1636680830000|2021-11-12 01:33:50|5908.1|5902.1|5905.8|5899.8|5908.1|5902.1|5905.8|5899.8|3
1636680850000|2021-11-12 01:34:10|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|14
1636680870000|2021-11-12 01:34:30|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1636680890000|2021-11-12 01:34:50|5905.9|5899.9|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|2
1636680910000|2021-11-12 01:35:10|||||||||1
1636680920000|2021-11-12 01:35:20|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1636680930000|2021-11-12 01:35:30|||||||||1
1636680940000|2021-11-12 01:35:40|5906.9|5900.9|5908.4|5902.4|5908.4|5902.4|5906.9|5900.9|1
1636680950000|2021-11-12 01:35:50|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1636680980000|2021-11-12 01:36:20|5909.4|5903.4|5910.9|5904.9|5910.9|5904.9|5908.9|5902.9|1
1636680990000|2021-11-12 01:36:30|5911.4|5905.4|5911.3|5905.3|5911.4|5905.4|5911.3|5905.3|0
1636681010000|2021-11-12 01:36:50|5911.2|5905.2|5910.8|5904.8|5911.2|5905.2|5910.8|5904.8|0
1636681020000|2021-11-12 01:37:00|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|3
1636681030000|2021-11-12 01:37:10|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1636681040000|2021-11-12 01:37:20|5911|5905|5911|5905|5911|5905|5911|5905|0
1636681050000|2021-11-12 01:37:30|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1636681080000|2021-11-12 01:38:00|5910.6|5904.6|5911|5905|5911.1|5905.1|5910.6|5904.6|0
1636681090000|2021-11-12 01:38:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1636681100000|2021-11-12 01:38:20|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.6|5904.6|0
1636681110000|2021-11-12 01:38:30|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5910.7|5904.7|0
1636681130000|2021-11-12 01:38:50|5910.7|5904.7|5912.2|5906.2|5912.2|5906.2|5910.6|5904.6|1
1636681140000|2021-11-12 01:39:00|5911.7|5905.7|5912.7|5906.7|5913.2|5907.2|5911.7|5905.7|1
1636681150000|2021-11-12 01:39:10|5912.6|5906.6|5912.8|5906.8|5913.2|5907.2|5912.6|5906.6|0
1636681160000|2021-11-12 01:39:20|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1636681170000|2021-11-12 01:39:30|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1636681180000|2021-11-12 01:39:40|5912.7|5906.7|5914.1|5908.1|5914.1|5908.1|5912.6|5906.6|0
1636681190000|2021-11-12 01:39:50|5914|5908|5913.6|5907.6|5914|5908|5913.6|5907.6|0
1636681200000|2021-11-12 01:40:00|5913.8|5907.8|5914.1|5908.1|5914.7|5908.7|5913.8|5907.8|1
1636681260000|2021-11-12 01:41:00|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1636681280000|2021-11-12 01:41:20|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|0
1636681290000|2021-11-12 01:41:30|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|0
1636681300000|2021-11-12 01:41:40|5913.4|5907.4|5915.1|5909.1|5915.2|5909.2|5913.4|5907.4|0
1636681320000|2021-11-12 01:42:00|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1636681330000|2021-11-12 01:42:10|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5914.5|5908.5|0
1636681350000|2021-11-12 01:42:30|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1636681380000|2021-11-12 01:43:00|5914.7|5908.7|5914.6|5908.6|5915.2|5909.2|5914.6|5908.6|0
1636681390000|2021-11-12 01:43:10|5914.5|5908.5|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1636681400000|2021-11-12 01:43:20|5914.6|5908.6|5917.1|5911.1|5917.1|5911.1|5914.6|5908.6|1
1636681410000|2021-11-12 01:43:30|5916.7|5910.7|5917.2|5911.2|5917.2|5911.2|5916.6|5910.6|0
1636681430000|2021-11-12 01:43:50|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636681440000|2021-11-12 01:44:00|5917.6|5911.6|5919.7|5913.7|5919.7|5913.7|5917.6|5911.6|1
1636681450000|2021-11-12 01:44:10|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1636681480000|2021-11-12 01:44:40|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|0
1636681500000|2021-11-12 01:45:00|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|0
1636681510000|2021-11-12 01:45:10|||||||||2
1636681520000|2021-11-12 01:45:20|5921|5915|5918.7|5912.7|5921|5915|5918.7|5912.7|1
1636681530000|2021-11-12 01:45:30|5919.1|5913.1|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1636681550000|2021-11-12 01:45:50|||||||||1
1636681560000|2021-11-12 01:46:00|5918.6|5912.6|5918.3|5912.3|5918.6|5912.6|5918.2|5912.2|0
1636681570000|2021-11-12 01:46:10|5918.2|5912.2|5918.2|5912.2|5918.3|5912.3|5918.2|5912.2|0
1636681590000|2021-11-12 01:46:30|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.2|5912.2|0
1636681620000|2021-11-12 01:47:00|5918.2|5912.2|5919.7|5913.7|5919.7|5913.7|5918.1|5912.1|1
1636681630000|2021-11-12 01:47:10|5919.8|5913.8|5921.1|5915.1|5921.2|5915.2|5919.8|5913.8|0
1636681690000|2021-11-12 01:48:10|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1636681700000|2021-11-12 01:48:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|1
1636681710000|2021-11-12 01:48:30|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636681730000|2021-11-12 01:48:50|5921.3|5915.3|5921.7|5915.7|5921.7|5915.7|5921.3|5915.3|1
1636681740000|2021-11-12 01:49:00|5921.6|5915.6|5921.2|5915.2|5921.6|5915.6|5921.2|5915.2|0
1636681750000|2021-11-12 01:49:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1636681760000|2021-11-12 01:49:20|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|1
1636681770000|2021-11-12 01:49:30|5921.2|5915.2|5921.1|5915.1|5921.2|5915.2|5921.1|5915.1|0
1636681800000|2021-11-12 01:50:00|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|0
1636681810000|2021-11-12 01:50:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636681820000|2021-11-12 01:50:20|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1636681830000|2021-11-12 01:50:30|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1636681850000|2021-11-12 01:50:50|5921|5915|5918.7|5912.7|5921|5915|5918.7|5912.7|0
1636681860000|2021-11-12 01:51:00|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|0
1636681870000|2021-11-12 01:51:10|5919.1|5913.1|5919.2|5913.2|5919.2|5913.2|5919.1|5913.1|0
1636681880000|2021-11-12 01:51:20|||||||||1
1636681910000|2021-11-12 01:51:50|5919.8|5913.8|5920.6|5914.6|5920.6|5914.6|5919.8|5913.8|1
1636681920000|2021-11-12 01:52:00|5922.2|5916.2|5920.1|5914.1|5922.2|5916.2|5920.1|5914.1|6
1636681930000|2021-11-12 01:52:10|5919.6|5913.6|5919.2|5913.2|5919.6|5913.6|5918.6|5912.6|1
1636681940000|2021-11-12 01:52:20|5919.3|5913.3|5919.6|5913.6|5920|5914|5919.3|5913.3|0
1636682010000|2021-11-12 01:53:30|5919.1|5913.1|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|0
1636682020000|2021-11-12 01:53:40|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|0
1636682040000|2021-11-12 01:54:00|5919.7|5913.7|5921.3|5915.3|5921.3|5915.3|5919.7|5913.7|0
1636682050000|2021-11-12 01:54:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1636682060000|2021-11-12 01:54:20|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1636682090000|2021-11-12 01:54:50|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636682100000|2021-11-12 01:55:00|5921.2|5915.2|5921.1|5915.1|5921.2|5915.2|5921.1|5915.1|0
1636682110000|2021-11-12 01:55:10|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636682130000|2021-11-12 01:55:30|||||||||1
1636682140000|2021-11-12 01:55:40|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1636682150000|2021-11-12 01:55:50|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636682170000|2021-11-12 01:56:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|1
1636682180000|2021-11-12 01:56:20|5921.7|5915.7|5922.2|5916.2|5922.2|5916.2|5921.7|5915.7|0
1636682190000|2021-11-12 01:56:30|5922.1|5916.1|5921.2|5915.2|5922.2|5916.2|5921.2|5915.2|0
1636682200000|2021-11-12 01:56:40|5921.3|5915.3|5921.7|5915.7|5921.7|5915.7|5921.1|5915.1|0
1636682210000|2021-11-12 01:56:50|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1636682220000|2021-11-12 01:57:00|5921.7|5915.7|5922.3|5916.3|5922.3|5916.3|5921.7|5915.7|0
1636682230000|2021-11-12 01:57:10|5922.2|5916.2|5922.2|5916.2|5922.3|5916.3|5922.2|5916.2|0
1636682240000|2021-11-12 01:57:20|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1636682250000|2021-11-12 01:57:30|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636682260000|2021-11-12 01:57:40|5922.8|5916.8|5922.7|5916.7|5922.8|5916.8|5922.7|5916.7|2
1636682270000|2021-11-12 01:57:50|5923.1|5917.1|5923.2|5917.2|5923.2|5917.2|5923.1|5917.1|0
1636682280000|2021-11-12 01:58:00|5923.1|5917.1|5923.2|5917.2|5923.2|5917.2|5923.1|5917.1|0
1636682290000|2021-11-12 01:58:10|5923.1|5917.1|5923.2|5917.2|5923.2|5917.2|5923.1|5917.1|0
1636682350000|2021-11-12 01:59:10|5922.6|5916.6|5923.1|5917.1|5923.1|5917.1|5922.6|5916.6|1
1636682380000|2021-11-12 01:59:40|5923|5917|5923.1|5917.1|5923.2|5917.2|5923|5917|2
1636682390000|2021-11-12 01:59:50|5923.2|5917.2|5923.1|5917.1|5923.2|5917.2|5923.1|5917.1|0
1636682400000|2021-11-12 02:00:00|5923.2|5917.2|5923.1|5917.1|5923.2|5917.2|5923.1|5917.1|1
1636682420000|2021-11-12 02:00:20|5923.2|5917.2|5923.1|5917.1|5923.2|5917.2|5923.1|5917.1|1
1636682430000|2021-11-12 02:00:30|5922.6|5916.6|5921.7|5915.7|5923.1|5917.1|5921.7|5915.7|3
1636682460000|2021-11-12 02:01:00|5921.8|5915.8|5922.1|5916.1|5922.3|5916.3|5921.7|5915.7|0
1636682490000|2021-11-12 02:01:30|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|2
1636682530000|2021-11-12 02:02:10|5921.6|5915.6|5919.3|5913.3|5921.6|5915.6|5919.2|5913.2|3
1636682540000|2021-11-12 02:02:20|5920.3|5914.3|5919.8|5913.8|5920.3|5914.3|5919.3|5913.3|2
1636682580000|2021-11-12 02:03:00|5919.3|5913.3|5917.7|5911.7|5919.7|5913.7|5917.7|5911.7|6
1636682590000|2021-11-12 02:03:10|5917.8|5911.8|5918.6|5912.6|5918.7|5912.7|5917.8|5911.8|0
1636682600000|2021-11-12 02:03:20|5918.5|5912.5|5917.3|5911.3|5918.5|5912.5|5917.2|5911.2|0
1636682610000|2021-11-12 02:03:30|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1636682630000|2021-11-12 02:03:50|5918.2|5912.2|5919.1|5913.1|5919.7|5913.7|5918.2|5912.2|1
1636682640000|2021-11-12 02:04:00|5919.2|5913.2|5918.2|5912.2|5919.2|5913.2|5917.2|5911.2|1
1636682660000|2021-11-12 02:04:20|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636682670000|2021-11-12 02:04:30|5918.1|5912.1|5917.3|5911.3|5918.7|5912.7|5916.8|5910.8|0
1636682680000|2021-11-12 02:04:40|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636682690000|2021-11-12 02:04:50|5917.3|5911.3|5917.2|5911.2|5917.3|5911.3|5917.2|5911.2|0
1636682700000|2021-11-12 02:05:00|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.2|5911.2|0
1636682710000|2021-11-12 02:05:10|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|0
1636682720000|2021-11-12 02:05:20|5919.1|5913.1|5918.6|5912.6|5919.1|5913.1|5918.6|5912.6|1
1636682730000|2021-11-12 02:05:30|5918.7|5912.7|5918.6|5912.6|5918.7|5912.7|5918.6|5912.6|2
1636682740000|2021-11-12 02:05:40|5918.5|5912.5|5917.1|5911.1|5918.5|5912.5|5917.1|5911.1|0
1636682750000|2021-11-12 02:05:50|5917.2|5911.2|5917.3|5911.3|5917.3|5911.3|5917.2|5911.2|1
1636682760000|2021-11-12 02:06:00|5917.7|5911.7|5919.7|5913.7|5919.7|5913.7|5917.7|5911.7|1
1636682790000|2021-11-12 02:06:30|5919.6|5913.6|5919.5|5913.5|5919.6|5913.6|5919.5|5913.5|0
1636682800000|2021-11-12 02:06:40|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|0
1636682820000|2021-11-12 02:07:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1636682830000|2021-11-12 02:07:10|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.5|5913.5|1
1636682840000|2021-11-12 02:07:20|5919.5|5913.5|5917.8|5911.8|5919.6|5913.6|5917.8|5911.8|0
1636682860000|2021-11-12 02:07:40|5918.4|5912.4|5919.2|5913.2|5919.2|5913.2|5918.4|5912.4|0
1636682870000|2021-11-12 02:07:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636682880000|2021-11-12 02:08:00|5919.6|5913.6|5917.4|5911.4|5919.6|5913.6|5917.2|5911.2|0
1636682890000|2021-11-12 02:08:10|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|0
1636682900000|2021-11-12 02:08:20|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636682910000|2021-11-12 02:08:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.6|5913.6|0
1636682920000|2021-11-12 02:08:40|5919.6|5913.6|5919.7|5913.7|5919.7|5913.7|5919.6|5913.6|0
1636682930000|2021-11-12 02:08:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636682940000|2021-11-12 02:09:00|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5919.1|5913.1|0
1636682950000|2021-11-12 02:09:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636682960000|2021-11-12 02:09:20|5919.6|5913.6|5919.8|5913.8|5919.8|5913.8|5919.6|5913.6|0
1636682970000|2021-11-12 02:09:30|5919.7|5913.7|5919.6|5913.6|5919.8|5913.8|5919.5|5913.5|0
1636683000000|2021-11-12 02:10:00|5918.4|5912.4|5917.2|5911.2|5918.4|5912.4|5916.8|5910.8|0
1636683010000|2021-11-12 02:10:10|||||||||1
1636683020000|2021-11-12 02:10:20|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.1|5910.1|0
1636683030000|2021-11-12 02:10:30|5915.7|5909.7|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|1
1636683040000|2021-11-12 02:10:40|5915.3|5909.3|5916.2|5910.2|5916.7|5910.7|5915.3|5909.3|0
1636683050000|2021-11-12 02:10:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636683060000|2021-11-12 02:11:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636683070000|2021-11-12 02:11:10|5916.3|5910.3|5916.2|5910.2|5916.3|5910.3|5916.2|5910.2|0
1636683080000|2021-11-12 02:11:20|5915.2|5909.2|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|0
1636683110000|2021-11-12 02:11:50|5915.3|5909.3|5914.7|5908.7|5915.3|5909.3|5914.7|5908.7|1
1636683120000|2021-11-12 02:12:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636683130000|2021-11-12 02:12:10|5916.1|5910.1|5916.7|5910.7|5916.7|5910.7|5916.1|5910.1|0
1636683140000|2021-11-12 02:12:20|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5914.7|5908.7|1
1636683180000|2021-11-12 02:13:00|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.6|5910.6|1
1636683190000|2021-11-12 02:13:10|5916.6|5910.6|5915.7|5909.7|5916.6|5910.6|5915.7|5909.7|0
1636683200000|2021-11-12 02:13:20|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636683240000|2021-11-12 02:14:00|5916.1|5910.1|5914.7|5908.7|5916.1|5910.1|5914.7|5908.7|1
1636683250000|2021-11-12 02:14:10|5914.8|5908.8|5916.2|5910.2|5916.2|5910.2|5914.8|5908.8|0
1636683260000|2021-11-12 02:14:20|5915.4|5909.4|5915.2|5909.2|5915.4|5909.4|5915.2|5909.2|1
1636683360000|2021-11-12 02:16:00|5915.1|5909.1|5914.3|5908.3|5915.1|5909.1|5914.3|5908.3|0
1636683430000|2021-11-12 02:17:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636683470000|2021-11-12 02:17:50|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|1
1636683480000|2021-11-12 02:18:00|5916.2|5910.2|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1636683560000|2021-11-12 02:19:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636683570000|2021-11-12 02:19:30|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.8|5909.8|0
1636683580000|2021-11-12 02:19:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636683590000|2021-11-12 02:19:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636683600000|2021-11-12 02:20:00|5916.3|5910.3|5916.7|5910.7|5916.7|5910.7|5916.3|5910.3|0
1636683640000|2021-11-12 02:20:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636683660000|2021-11-12 02:21:00|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5916.1|5910.1|0
1636683700000|2021-11-12 02:21:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636683840000|2021-11-12 02:24:00|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.6|5910.6|0
1636683880000|2021-11-12 02:24:40|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.1|5910.1|0
1636683890000|2021-11-12 02:24:50|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5916.1|5910.1|0
1636683920000|2021-11-12 02:25:20|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5916.1|5910.1|0
1636683950000|2021-11-12 02:25:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.2|5910.2|0
1636683960000|2021-11-12 02:26:00|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.8|5909.8|0
1636683970000|2021-11-12 02:26:10|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636683980000|2021-11-12 02:26:20|5915.6|5909.6|5914.8|5908.8|5915.7|5909.7|5914.8|5908.8|1
1636684020000|2021-11-12 02:27:00|5915.2|5909.2|5914.8|5908.8|5915.8|5909.8|5914.8|5908.8|0
1636684030000|2021-11-12 02:27:10|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1636684060000|2021-11-12 02:27:40|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1636684100000|2021-11-12 02:28:20|5916.2|5910.2|5916.8|5910.8|5916.8|5910.8|5916.2|5910.2|0
1636684160000|2021-11-12 02:29:20|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636684190000|2021-11-12 02:29:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636684200000|2021-11-12 02:30:00|5915.8|5909.8|5916.7|5910.7|5916.7|5910.7|5915.2|5909.2|1
1636684210000|2021-11-12 02:30:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.7|5910.7|0
1636684220000|2021-11-12 02:30:20|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636684230000|2021-11-12 02:30:30|5916.6|5910.6|5916.8|5910.8|5916.8|5910.8|5916.2|5910.2|2
1636684240000|2021-11-12 02:30:40|5916.9|5910.9|5917.3|5911.3|5917.3|5911.3|5916.9|5910.9|0
1636684260000|2021-11-12 02:31:00|5918.7|5912.7|5919.8|5913.8|5919.8|5913.8|5918.2|5912.2|0
1636684270000|2021-11-12 02:31:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636684280000|2021-11-12 02:31:20|5919.9|5913.9|5919.8|5913.8|5919.9|5913.9|5919.8|5913.8|0
1636684290000|2021-11-12 02:31:30|5919.9|5913.9|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|0
1636684300000|2021-11-12 02:31:40|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|0
1636684310000|2021-11-12 02:31:50|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|0
1636684320000|2021-11-12 02:32:00|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|2
1636684330000|2021-11-12 02:32:10|5920.4|5914.4|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|0
1636684340000|2021-11-12 02:32:20|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636684350000|2021-11-12 02:32:30|5919.7|5913.7|5919.7|5913.7|5919.8|5913.8|5919.7|5913.7|0
1636684360000|2021-11-12 02:32:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1636684370000|2021-11-12 02:32:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636684390000|2021-11-12 02:33:10|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|1
1636684400000|2021-11-12 02:33:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636684410000|2021-11-12 02:33:30|5920.3|5914.3|5919.2|5913.2|5920.3|5914.3|5919.2|5913.2|1
1636684420000|2021-11-12 02:33:40|5918.2|5912.2|5918.2|5912.2|5919.2|5913.2|5917.2|5911.2|1
1636684430000|2021-11-12 02:33:50|5918.3|5912.3|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1636684440000|2021-11-12 02:34:00|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636684470000|2021-11-12 02:34:30|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|3
1636684510000|2021-11-12 02:35:10|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636684520000|2021-11-12 02:35:20|||||||||1
1636684570000|2021-11-12 02:36:10|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1636684580000|2021-11-12 02:36:20|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5915.6|5909.6|2
1636684590000|2021-11-12 02:36:30|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636684600000|2021-11-12 02:36:40|5916.4|5910.4|5917.2|5911.2|5917.2|5911.2|5916.4|5910.4|2
1636684620000|2021-11-12 02:37:00|5919.2|5913.2|5917.1|5911.1|5919.2|5913.2|5917.1|5911.1|1
1636684630000|2021-11-12 02:37:10|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1636684640000|2021-11-12 02:37:20|5916.3|5910.3|5915.7|5909.7|5917.2|5911.2|5915.7|5909.7|1
1636684650000|2021-11-12 02:37:30|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.8|5909.8|0
1636684660000|2021-11-12 02:37:40|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.2|5909.2|0
1636684680000|2021-11-12 02:38:00|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.6|5910.6|0
1636684690000|2021-11-12 02:38:10|5916.2|5910.2|5918.2|5912.2|5918.2|5912.2|5916.2|5910.2|1
1636684700000|2021-11-12 02:38:20|5918.3|5912.3|5919.2|5913.2|5919.2|5913.2|5918.3|5912.3|0
1636684710000|2021-11-12 02:38:30|5919.7|5913.7|5919.2|5913.2|5920.3|5914.3|5919.2|5913.2|5
1636684720000|2021-11-12 02:38:40|5919.3|5913.3|5918.7|5912.7|5919.3|5913.3|5918.7|5912.7|0
1636684740000|2021-11-12 02:39:00|5918.8|5912.8|5918.2|5912.2|5919.2|5913.2|5918.2|5912.2|0
1636684750000|2021-11-12 02:39:10|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|0
1636684760000|2021-11-12 02:39:20|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636684770000|2021-11-12 02:39:30|5917.8|5911.8|5919.2|5913.2|5919.2|5913.2|5917.7|5911.7|0
1636684800000|2021-11-12 02:40:00|5919.4|5913.4|5920.3|5914.3|5920.3|5914.3|5919.4|5913.4|1
1636684810000|2021-11-12 02:40:10|||||||||2
1636684830000|2021-11-12 02:40:30|5920.2|5914.2|5919.8|5913.8|5920.2|5914.2|5919.7|5913.7|1
1636684840000|2021-11-12 02:40:40|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5918.7|5912.7|0
1636684870000|2021-11-12 02:41:10|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1636684880000|2021-11-12 02:41:20|5918.3|5912.3|5918.8|5912.8|5919.2|5913.2|5918.3|5912.3|0
1636684890000|2021-11-12 02:41:30|5919.2|5913.2|5918.7|5912.7|5919.6|5913.6|5918.7|5912.7|1
1636684900000|2021-11-12 02:41:40|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1636684910000|2021-11-12 02:41:50|5919.2|5913.2|5917.8|5911.8|5919.2|5913.2|5917.8|5911.8|0
1636684920000|2021-11-12 02:42:00|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|1
1636684930000|2021-11-12 02:42:10|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.3|5910.3|0
1636684940000|2021-11-12 02:42:20|5918.1|5912.1|5918.3|5912.3|5918.3|5912.3|5917.7|5911.7|0
1636684950000|2021-11-12 02:42:30|5918.7|5912.7|5918.6|5912.6|5918.7|5912.7|5918.6|5912.6|0
1636684960000|2021-11-12 02:42:40|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5917.7|5911.7|0
1636684980000|2021-11-12 02:43:00|5918.7|5912.7|5917.7|5911.7|5918.7|5912.7|5917.2|5911.2|0
1636685010000|2021-11-12 02:43:30|5918.1|5912.1|5917.7|5911.7|5918.1|5912.1|5917.7|5911.7|0
1636685040000|2021-11-12 02:44:00|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5916.7|5910.7|0
1636685050000|2021-11-12 02:44:10|5917.6|5911.6|5917.7|5911.7|5917.7|5911.7|5917.6|5911.6|0
1636685060000|2021-11-12 02:44:20|5917.3|5911.3|5917.2|5911.2|5917.3|5911.3|5917.2|5911.2|0
1636685070000|2021-11-12 02:44:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636685080000|2021-11-12 02:44:40|5916.8|5910.8|5917.2|5911.2|5917.2|5911.2|5916.8|5910.8|0
1636685100000|2021-11-12 02:45:00|5917.8|5911.8|5919.2|5913.2|5919.2|5913.2|5917.8|5911.8|1
1636685110000|2021-11-12 02:45:10|5919.8|5913.8|5919.2|5913.2|5919.8|5913.8|5919.2|5913.2|0
1636685130000|2021-11-12 02:45:30|5919.4|5913.4|5919.8|5913.8|5919.8|5913.8|5919.4|5913.4|0
1636685140000|2021-11-12 02:45:40|5920.3|5914.3|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|0
1636685150000|2021-11-12 02:45:50|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636685160000|2021-11-12 02:46:00|5919.7|5913.7|5918.7|5912.7|5919.7|5913.7|5918.7|5912.7|0
1636685170000|2021-11-12 02:46:10|5919.8|5913.8|5919.2|5913.2|5919.8|5913.8|5919.2|5913.2|0
1636685180000|2021-11-12 02:46:20|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|0
1636685190000|2021-11-12 02:46:30|5919.9|5913.9|5919.8|5913.8|5920.3|5914.3|5919.2|5913.2|0
1636685200000|2021-11-12 02:46:40|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1636685210000|2021-11-12 02:46:50|5919.1|5913.1|5919.8|5913.8|5919.8|5913.8|5918.8|5912.8|0
1636685220000|2021-11-12 02:47:00|5919.2|5913.2|5919.8|5913.8|5919.8|5913.8|5919.2|5913.2|0
1636685230000|2021-11-12 02:47:10|5919.3|5913.3|5919.2|5913.2|5919.3|5913.3|5919.2|5913.2|0
1636685240000|2021-11-12 02:47:20|5919.3|5913.3|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|0
1636685250000|2021-11-12 02:47:30|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636685270000|2021-11-12 02:47:50|5919.1|5913.1|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1636685290000|2021-11-12 02:48:10|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|0
1636685300000|2021-11-12 02:48:20|5920.3|5914.3|5920.2|5914.2|5920.3|5914.3|5919.8|5913.8|0
1636685310000|2021-11-12 02:48:30|5919.8|5913.8|5919.2|5913.2|5919.8|5913.8|5919.2|5913.2|0
1636685320000|2021-11-12 02:48:40|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1636685330000|2021-11-12 02:48:50|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|0
1636685340000|2021-11-12 02:49:00|5919.3|5913.3|5919.2|5913.2|5919.8|5913.8|5919.2|5913.2|0
1636685360000|2021-11-12 02:49:20|5918.7|5912.7|5919.2|5913.2|5919.2|5913.2|5918.7|5912.7|0
1636685380000|2021-11-12 02:49:40|5919.3|5913.3|5919.2|5913.2|5919.8|5913.8|5919.2|5913.2|0
1636685390000|2021-11-12 02:49:50|5918.8|5912.8|5917.8|5911.8|5918.8|5912.8|5917.8|5911.8|0
1636685400000|2021-11-12 02:50:00|5917.9|5911.9|5917.8|5911.8|5918.3|5912.3|5917.7|5911.7|0
1636685430000|2021-11-12 02:50:30|5918.3|5912.3|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1636685450000|2021-11-12 02:50:50|5917.9|5911.9|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1636685460000|2021-11-12 02:51:00|5918.2|5912.2|5918.3|5912.3|5918.3|5912.3|5917.8|5911.8|0
1636685470000|2021-11-12 02:51:10|5918.2|5912.2|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1636685480000|2021-11-12 02:51:20|5918.2|5912.2|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1636685490000|2021-11-12 02:51:30|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|0
1636685510000|2021-11-12 02:51:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.2|5912.2|0
1636685520000|2021-11-12 02:52:00|5918.7|5912.7|5918.8|5912.8|5918.8|5912.8|5918.7|5912.7|0
1636685530000|2021-11-12 02:52:10|5919.3|5913.3|5918.8|5912.8|5919.3|5913.3|5918.7|5912.7|0
1636685550000|2021-11-12 02:52:30|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1636685560000|2021-11-12 02:52:40|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1636685570000|2021-11-12 02:52:50|5918.4|5912.4|5919.7|5913.7|5919.7|5913.7|5918.4|5912.4|0
1636685580000|2021-11-12 02:53:00|5919.6|5913.6|5919.7|5913.7|5919.7|5913.7|5919.6|5913.6|0
1636685590000|2021-11-12 02:53:10|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636685600000|2021-11-12 02:53:20|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636685610000|2021-11-12 02:53:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1636685640000|2021-11-12 02:54:00|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5919.6|5913.6|0
1636685660000|2021-11-12 02:54:20|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636685670000|2021-11-12 02:54:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636685690000|2021-11-12 02:54:50|5919.3|5913.3|5919.2|5913.2|5919.3|5913.3|5919.2|5913.2|0
1636685700000|2021-11-12 02:55:00|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1636685710000|2021-11-12 02:55:10|5919.2|5913.2|5917.3|5911.3|5919.2|5913.2|5917.3|5911.3|1
1636685720000|2021-11-12 02:55:20|5917.1|5911.1|5916.7|5910.7|5917.1|5911.1|5916.7|5910.7|1
1636685760000|2021-11-12 02:56:00|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636685770000|2021-11-12 02:56:10|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636685800000|2021-11-12 02:56:40|5916.2|5910.2|5915.2|5909.2|5916.2|5910.2|5915.2|5909.2|1
1636685810000|2021-11-12 02:56:50|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636685820000|2021-11-12 02:57:00|5915.1|5909.1|5915.2|5909.2|5915.2|5909.2|5915.1|5909.1|0
1636685840000|2021-11-12 02:57:20|5915.6|5909.6|5915.7|5909.7|5915.7|5909.7|5915.6|5909.6|0
1636685850000|2021-11-12 02:57:30|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|0
1636685880000|2021-11-12 02:58:00|5915.3|5909.3|5915.7|5909.7|5915.7|5909.7|5915.3|5909.3|0
1636685890000|2021-11-12 02:58:10|5915.8|5909.8|5917.2|5911.2|5917.2|5911.2|5915.8|5909.8|1
1636685900000|2021-11-12 02:58:20|5917.1|5911.1|5917.2|5911.2|5917.2|5911.2|5916.7|5910.7|0
1636685910000|2021-11-12 02:58:30|5916.7|5910.7|5917.2|5911.2|5917.2|5911.2|5916.7|5910.7|0
1636685920000|2021-11-12 02:58:40|5917.6|5911.6|5917.7|5911.7|5917.7|5911.7|5917.6|5911.6|0
1636685940000|2021-11-12 02:59:00|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636685950000|2021-11-12 02:59:10|5917.8|5911.8|5917.7|5911.7|5917.8|5911.8|5917.7|5911.7|0
1636685960000|2021-11-12 02:59:20|5918.2|5912.2|5918.3|5912.3|5918.3|5912.3|5918.2|5912.2|0
1636685970000|2021-11-12 02:59:30|5918.7|5912.7|5919.3|5913.3|5919.3|5913.3|5918.7|5912.7|1
1636685990000|2021-11-12 02:59:50|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|1
1636686010000|2021-11-12 03:00:10|5920.3|5914.3|5920.8|5914.8|5920.8|5914.8|5920.3|5914.3|2
1636686020000|2021-11-12 03:00:20|5920.3|5914.3|5920.8|5914.8|5920.8|5914.8|5920.3|5914.3|14
1636686030000|2021-11-12 03:00:30|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|2
1636686040000|2021-11-12 03:00:40|5921.7|5915.7|5921.2|5915.2|5921.8|5915.8|5921.2|5915.2|0
1636686050000|2021-11-12 03:00:50|5921.7|5915.7|5921.8|5915.8|5921.8|5915.8|5921.7|5915.7|0
1636686070000|2021-11-12 03:01:10|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|10
1636686080000|2021-11-12 03:01:20|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|1
1636686090000|2021-11-12 03:01:30|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1636686110000|2021-11-12 03:01:50|5921.4|5915.4|5922.3|5916.3|5922.3|5916.3|5921.4|5915.4|0
1636686120000|2021-11-12 03:02:00|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.4|5915.4|0
1636686130000|2021-11-12 03:02:10|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|0
1636686150000|2021-11-12 03:02:30|5921.3|5915.3|5920.4|5914.4|5921.3|5915.3|5919.9|5913.9|0
1636686160000|2021-11-12 03:02:40|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1636686180000|2021-11-12 03:03:00|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1636686190000|2021-11-12 03:03:10|5921.2|5915.2|5919.9|5913.9|5921.2|5915.2|5919.9|5913.9|0
1636686210000|2021-11-12 03:03:30|5920.3|5914.3|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|5
1636686220000|2021-11-12 03:03:40|5919.7|5913.7|5919.7|5913.7|5919.8|5913.8|5919.7|5913.7|0
1636686230000|2021-11-12 03:03:50|5919.8|5913.8|5921.2|5915.2|5921.2|5915.2|5919.8|5913.8|0
1636686240000|2021-11-12 03:04:00|5921.3|5915.3|5921.7|5915.7|5921.7|5915.7|5921.3|5915.3|0
1636686250000|2021-11-12 03:04:10|5921.3|5915.3|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|0
1636686260000|2021-11-12 03:04:20|5920.8|5914.8|5920.8|5914.8|5921.2|5915.2|5920.7|5914.7|0
1636686270000|2021-11-12 03:04:30|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1636686280000|2021-11-12 03:04:40|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|1
1636686290000|2021-11-12 03:04:50|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1636686300000|2021-11-12 03:05:00|5920.3|5914.3|5920.8|5914.8|5921.2|5915.2|5920.3|5914.3|0
1636686310000|2021-11-12 03:05:10|5920.7|5914.7|5920.8|5914.8|5920.8|5914.8|5920.7|5914.7|0
1636686320000|2021-11-12 03:05:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1636686340000|2021-11-12 03:05:40|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|0
1636686360000|2021-11-12 03:06:00|5921.2|5915.2|5921.3|5915.3|5921.3|5915.3|5920.7|5914.7|0
1636686370000|2021-11-12 03:06:10|5920.8|5914.8|5921.2|5915.2|5921.7|5915.7|5920.8|5914.8|1
1636686380000|2021-11-12 03:06:20|5920.7|5914.7|5921.2|5915.2|5921.2|5915.2|5920.7|5914.7|1
1636686400000|2021-11-12 03:06:40|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1636686410000|2021-11-12 03:06:50|5920.7|5914.7|5920.2|5914.2|5921|5915|5920.2|5914.2|0
1636686420000|2021-11-12 03:07:00|5920.3|5914.3|5920.7|5914.7|5920.7|5914.7|5920.3|5914.3|0
1636686430000|2021-11-12 03:07:10|5921.6|5915.6|5920.8|5914.8|5921.7|5915.7|5920.7|5914.7|0
1636686450000|2021-11-12 03:07:30|5921.2|5915.2|5922.7|5916.7|5922.7|5916.7|5921.2|5915.2|1
1636686470000|2021-11-12 03:07:50|5922.6|5916.6|5922.2|5916.2|5922.6|5916.6|5922.2|5916.2|1
1636686480000|2021-11-12 03:08:00|5921.4|5915.4|5920.7|5914.7|5921.7|5915.7|5920.1|5914.1|14
1636686490000|2021-11-12 03:08:10|5919.6|5913.6|5919.6|5913.6|5920.2|5914.2|5919.6|5913.6|7
1636686500000|2021-11-12 03:08:20|5920|5914|5918.7|5912.7|5920.1|5914.1|5917.6|5911.6|2
1636686510000|2021-11-12 03:08:30|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5917.2|5911.2|6
1636686520000|2021-11-12 03:08:40|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1636686530000|2021-11-12 03:08:50|5918.1|5912.1|5916.2|5910.2|5918.1|5912.1|5916.2|5910.2|0
1636686540000|2021-11-12 03:09:00|5916.7|5910.7|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1636686590000|2021-11-12 03:09:50|5916.8|5910.8|5917.2|5911.2|5917.2|5911.2|5916.8|5910.8|0
1636686600000|2021-11-12 03:10:00|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|1
1636686620000|2021-11-12 03:10:20|5917.7|5911.7|5917.1|5911.1|5917.7|5911.7|5917.1|5911.1|0
1636686630000|2021-11-12 03:10:30|5916.7|5910.7|5918.6|5912.6|5918.6|5912.6|5916.7|5910.7|1
1636686650000|2021-11-12 03:10:50|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|0
1636686660000|2021-11-12 03:11:00|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.7|5909.7|0
1636686670000|2021-11-12 03:11:10|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636686690000|2021-11-12 03:11:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1636686700000|2021-11-12 03:11:40|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|4
1636686710000|2021-11-12 03:11:50|5917.1|5911.1|5917.2|5911.2|5917.7|5911.7|5916.6|5910.6|0
1636686720000|2021-11-12 03:12:00|5916.7|5910.7|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|0
1636686730000|2021-11-12 03:12:10|5918.2|5912.2|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|1
1636686740000|2021-11-12 03:12:20|5918.2|5912.2|5917.2|5911.2|5918.2|5912.2|5917.2|5911.2|2
1636686750000|2021-11-12 03:12:30|5917.1|5911.1|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1636686770000|2021-11-12 03:12:50|5916.2|5910.2|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|0
1636686780000|2021-11-12 03:13:00|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636686790000|2021-11-12 03:13:10|5918.6|5912.6|5918.2|5912.2|5918.6|5912.6|5918.2|5912.2|0
1636686800000|2021-11-12 03:13:20|5917.7|5911.7|5917.2|5911.2|5917.7|5911.7|5917.2|5911.2|0
1636686810000|2021-11-12 03:13:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1636686820000|2021-11-12 03:13:40|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1636686830000|2021-11-12 03:13:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|1
1636686840000|2021-11-12 03:14:00|5916.7|5910.7|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|0
1636686860000|2021-11-12 03:14:20|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|1
1636686870000|2021-11-12 03:14:30|5916.8|5910.8|5916.2|5910.2|5917.1|5911.1|5916.2|5910.2|0
1636686880000|2021-11-12 03:14:40|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|0
1636686890000|2021-11-12 03:14:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636686900000|2021-11-12 03:15:00|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|0
1636686930000|2021-11-12 03:15:30|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|4
1636686940000|2021-11-12 03:15:40|5913.6|5907.6|5913.2|5907.2|5913.6|5907.6|5913.2|5907.2|0
1636686980000|2021-11-12 03:16:20|5913.1|5907.1|5913.2|5907.2|5913.2|5907.2|5913.1|5907.1|0
1636687010000|2021-11-12 03:16:50|5912.2|5906.2|5912.3|5906.3|5912.3|5906.3|5912.2|5906.2|1
1636687020000|2021-11-12 03:17:00|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1636687080000|2021-11-12 03:18:00|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.6|5904.6|1
1636687090000|2021-11-12 03:18:10|5910.7|5904.7|5910.3|5904.3|5911.1|5905.1|5910.3|5904.3|0
1636687100000|2021-11-12 03:18:20|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636687150000|2021-11-12 03:19:10|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|0
1636687160000|2021-11-12 03:19:20|5911.1|5905.1|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|0
1636687190000|2021-11-12 03:19:50|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5909.7|5903.7|0
1636687200000|2021-11-12 03:20:00|5909.7|5903.7|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|0
1636687210000|2021-11-12 03:20:10|5909.3|5903.3|5910.1|5904.1|5910.1|5904.1|5909.3|5903.3|0
1636687220000|2021-11-12 03:20:20|5909.7|5903.7|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|0
1636687230000|2021-11-12 03:20:30|5910.1|5904.1|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|1
1636687240000|2021-11-12 03:20:40|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|0
1636687250000|2021-11-12 03:20:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636687260000|2021-11-12 03:21:00|5909.3|5903.3|5909.2|5903.2|5909.3|5903.3|5909.2|5903.2|0
1636687280000|2021-11-12 03:21:20|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1636687290000|2021-11-12 03:21:30|5909.6|5903.6|5909.2|5903.2|5909.6|5903.6|5909.2|5903.2|0
1636687310000|2021-11-12 03:21:50|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|0
1636687320000|2021-11-12 03:22:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636687330000|2021-11-12 03:22:10|5908.6|5902.6|5907.7|5901.7|5908.6|5902.6|5906.8|5900.8|0
1636687340000|2021-11-12 03:22:20|5908.6|5902.6|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1636687350000|2021-11-12 03:22:30|5909.2|5903.2|5909.7|5903.7|5909.7|5903.7|5909.2|5903.2|0
1636687360000|2021-11-12 03:22:40|5910.2|5904.2|5909.7|5903.7|5910.7|5904.7|5909.7|5903.7|2
1636687370000|2021-11-12 03:22:50|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1636687380000|2021-11-12 03:23:00|5909.1|5903.1|5908.7|5902.7|5909.1|5903.1|5908.7|5902.7|0
1636687390000|2021-11-12 03:23:10|5908.8|5902.8|5909.2|5903.2|5909.2|5903.2|5908.8|5902.8|0
1636687400000|2021-11-12 03:23:20|5909.3|5903.3|5910.2|5904.2|5910.2|5904.2|5909.3|5903.3|1
1636687420000|2021-11-12 03:23:40|5909.3|5903.3|5909.2|5903.2|5909.3|5903.3|5909.2|5903.2|0
1636687430000|2021-11-12 03:23:50|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1636687440000|2021-11-12 03:24:00|5908.9|5902.9|5910.1|5904.1|5910.1|5904.1|5908.9|5902.9|2
1636687450000|2021-11-12 03:24:10|5909.6|5903.6|5908.7|5902.7|5909.7|5903.7|5908.7|5902.7|0
1636687460000|2021-11-12 03:24:20|5908.6|5902.6|5908.7|5902.7|5908.7|5902.7|5908.6|5902.6|0
1636687470000|2021-11-12 03:24:30|5908.2|5902.2|5908.8|5902.8|5908.8|5902.8|5908.2|5902.2|0
1636687480000|2021-11-12 03:24:40|5909.2|5903.2|5910.2|5904.2|5910.2|5904.2|5909.2|5903.2|1
1636687490000|2021-11-12 03:24:50|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1636687550000|2021-11-12 03:25:50|5909.8|5903.8|5910.2|5904.2|5910.2|5904.2|5909.8|5903.8|0
1636687580000|2021-11-12 03:26:20|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1636687610000|2021-11-12 03:26:50|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|2
1636687640000|2021-11-12 03:27:20|5912.3|5906.3|5911.7|5905.7|5912.7|5906.7|5911.7|5905.7|0
1636687660000|2021-11-12 03:27:40|5912.1|5906.1|5912.7|5906.7|5912.7|5906.7|5912.1|5906.1|0
1636687680000|2021-11-12 03:28:00|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636687690000|2021-11-12 03:28:10|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1636687700000|2021-11-12 03:28:20|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1636687740000|2021-11-12 03:29:00|5912.7|5906.7|5911.2|5905.2|5912.7|5906.7|5911.2|5905.2|0
1636687750000|2021-11-12 03:29:10|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|0
1636687760000|2021-11-12 03:29:20|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636687790000|2021-11-12 03:29:50|5910.1|5904.1|5910.7|5904.7|5910.7|5904.7|5910.1|5904.1|0
1636687800000|2021-11-12 03:30:00|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.7|5904.7|0
1636687810000|2021-11-12 03:30:10|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636687830000|2021-11-12 03:30:30|5910|5904|5910.7|5904.7|5910.7|5904.7|5910|5904|1
1636687870000|2021-11-12 03:31:10|5912.3|5906.3|5912.7|5906.7|5912.7|5906.7|5912.3|5906.3|0
1636688040000|2021-11-12 03:34:00|5913.1|5907.1|5913.7|5907.7|5913.7|5907.7|5913.1|5907.1|1
1636688050000|2021-11-12 03:34:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636688070000|2021-11-12 03:34:30|5913.7|5907.7|5913.6|5907.6|5913.7|5907.7|5913.6|5907.6|0
1636688100000|2021-11-12 03:35:00|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|1
1636688140000|2021-11-12 03:35:40|5914.9|5908.9|5914.2|5908.2|5914.9|5908.9|5914.2|5908.2|4
1636688250000|2021-11-12 03:37:30|5914|5908|5914.2|5908.2|5914.2|5908.2|5914|5908|1
1636688360000|2021-11-12 03:39:20|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|1
1636688430000|2021-11-12 03:40:30|5914.6|5908.6|5914.2|5908.2|5914.6|5908.6|5914.2|5908.2|0
1636688640000|2021-11-12 03:44:00|5914.6|5908.6|5914.7|5908.7|5914.7|5908.7|5914.6|5908.6|0
1636688760000|2021-11-12 03:46:00|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636688770000|2021-11-12 03:46:10|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1636689000000|2021-11-12 03:50:00|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1636689080000|2021-11-12 03:51:20|5913.8|5907.8|5913.7|5907.7|5913.8|5907.8|5913.7|5907.7|0
1636689130000|2021-11-12 03:52:10|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1636689590000|2021-11-12 03:59:50|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|2
1636689650000|2021-11-12 04:00:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636689660000|2021-11-12 04:01:00|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1636689670000|2021-11-12 04:01:10|5913.7|5907.7|5913.8|5907.8|5913.8|5907.8|5913.7|5907.7|0
1636689720000|2021-11-12 04:02:00|5913.7|5907.7|5913.6|5907.6|5913.7|5907.7|5913.6|5907.6|0
1636689770000|2021-11-12 04:02:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1636689780000|2021-11-12 04:03:00|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1636689800000|2021-11-12 04:03:20|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.6|5907.6|0
1636689810000|2021-11-12 04:03:30|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1636689920000|2021-11-12 04:05:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636689930000|2021-11-12 04:05:30|5913.3|5907.3|5914.1|5908.1|5914.1|5908.1|5913.3|5907.3|0
1636690010000|2021-11-12 04:06:50|5914.3|5908.3|5916.2|5910.2|5916.3|5910.3|5914.3|5908.3|2
1636690020000|2021-11-12 04:07:00|5916.1|5910.1|5916.7|5910.7|5916.7|5910.7|5915.7|5909.7|0
1636690030000|2021-11-12 04:07:10|5916.6|5910.6|5918.1|5912.1|5918.1|5912.1|5916.6|5910.6|1
1636690040000|2021-11-12 04:07:20|5918|5912|5916.2|5910.2|5918|5912|5916.2|5910.2|1
1636690090000|2021-11-12 04:08:10|5917.1|5911.1|5917.2|5911.2|5917.2|5911.2|5917.1|5911.1|0
1636690110000|2021-11-12 04:08:30|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1636690140000|2021-11-12 04:09:00|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1636690150000|2021-11-12 04:09:10|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1636690280000|2021-11-12 04:11:20|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.8|5909.8|0
1636690300000|2021-11-12 04:11:40|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|0
1636690480000|2021-11-12 04:14:40|5916.3|5910.3|5917.2|5911.2|5917.2|5911.2|5916.3|5910.3|0
1636690500000|2021-11-12 04:15:00|5917|5911|5917.2|5911.2|5917.2|5911.2|5917|5911|1
1636690540000|2021-11-12 04:15:40|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1636690550000|2021-11-12 04:15:50|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636690660000|2021-11-12 04:17:40|5917.6|5911.6|5917.7|5911.7|5917.7|5911.7|5917.6|5911.6|0
1636690730000|2021-11-12 04:18:50|5917.3|5911.3|5917.2|5911.2|5917.3|5911.3|5917.2|5911.2|0
1636690740000|2021-11-12 04:19:00|5916.7|5910.7|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|0
1636690940000|2021-11-12 04:22:20|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1636690960000|2021-11-12 04:22:40|5916.2|5910.2|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|1
1636691060000|2021-11-12 04:24:20|5916.3|5910.3|5916.7|5910.7|5916.7|5910.7|5916.3|5910.3|0
1636691090000|2021-11-12 04:24:50|5917.2|5911.2|5918.2|5912.2|5918.2|5912.2|5917.2|5911.2|1
1636691100000|2021-11-12 04:25:00|5918.1|5912.1|5917.2|5911.2|5918.1|5912.1|5917.2|5911.2|0
1636691110000|2021-11-12 04:25:10|5917.3|5911.3|5917.7|5911.7|5917.7|5911.7|5917.3|5911.3|0
1636691140000|2021-11-12 04:25:40|5918.2|5912.2|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|1
1636691150000|2021-11-12 04:25:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1636691160000|2021-11-12 04:26:00|5918.3|5912.3|5917.2|5911.2|5918.3|5912.3|5915.8|5909.8|7
1636691170000|2021-11-12 04:26:10|||||||||7
1636691200000|2021-11-12 04:26:40|5915.8|5909.8|5915.7|5909.7|5915.8|5909.8|5915.7|5909.7|0
1636691210000|2021-11-12 04:26:50|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|4
1636691280000|2021-11-12 04:28:00|5916|5910|5916.2|5910.2|5916.2|5910.2|5916|5910|0
1636691330000|2021-11-12 04:28:50|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|1
1636691350000|2021-11-12 04:29:10|5917.6|5911.6|5918.7|5912.7|5918.7|5912.7|5917.6|5911.6|1
1636691390000|2021-11-12 04:29:50|5918.3|5912.3|5918.7|5912.7|5918.7|5912.7|5918.3|5912.3|0
1636691400000|2021-11-12 04:30:00|5918.5|5912.5|5918.1|5912.1|5918.5|5912.5|5918.1|5912.1|0
1636691420000|2021-11-12 04:30:20|5918.6|5912.6|5919.2|5913.2|5919.2|5913.2|5918.6|5912.6|2
1636691460000|2021-11-12 04:31:00|5919.3|5913.3|5919|5913|5919.3|5913.3|5919|5913|0
1636691470000|2021-11-12 04:31:10|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636691480000|2021-11-12 04:31:20|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|2
1636691510000|2021-11-12 04:31:50|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1636691520000|2021-11-12 04:32:00|5919.4|5913.4|5919.7|5913.7|5919.7|5913.7|5919.4|5913.4|2
1636691550000|2021-11-12 04:32:30|5919.6|5913.6|5919.2|5913.2|5919.6|5913.6|5919.2|5913.2|1
1636691560000|2021-11-12 04:32:40|5919.1|5913.1|5918.7|5912.7|5919.1|5913.1|5918.7|5912.7|0
1636691570000|2021-11-12 04:32:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1636691580000|2021-11-12 04:33:00|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1636691640000|2021-11-12 04:34:00|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|1
1636691650000|2021-11-12 04:34:10|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1636691710000|2021-11-12 04:35:10|5918.3|5912.3|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|1
1636691750000|2021-11-12 04:35:50|5919.2|5913.2|5919.3|5913.3|5919.3|5913.3|5919.2|5913.2|0
1636691760000|2021-11-12 04:36:00|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1636691800000|2021-11-12 04:36:40|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5918.7|5912.7|0
1636691820000|2021-11-12 04:37:00|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|0
1636691840000|2021-11-12 04:37:20|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.7|5912.7|0
1636691850000|2021-11-12 04:37:30|5919.7|5913.7|5920.8|5914.8|5920.8|5914.8|5919.7|5913.7|1
1636691860000|2021-11-12 04:37:40|5921.1|5915.1|5920.2|5914.2|5921.1|5915.1|5920.2|5914.2|0
1636691870000|2021-11-12 04:37:50|||||||||1
1636691880000|2021-11-12 04:38:00|5920.3|5914.3|5920.2|5914.2|5920.3|5914.3|5920.2|5914.2|0
1636691920000|2021-11-12 04:38:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1636691940000|2021-11-12 04:39:00|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|2
1636692050000|2021-11-12 04:40:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636692060000|2021-11-12 04:41:00|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636692070000|2021-11-12 04:41:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636692100000|2021-11-12 04:41:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1636692180000|2021-11-12 04:43:00|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636692200000|2021-11-12 04:43:20|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636692370000|2021-11-12 04:46:10|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1636692540000|2021-11-12 04:49:00|5919.8|5913.8|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|2
1636692580000|2021-11-12 04:49:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1636692660000|2021-11-12 04:51:00|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636692840000|2021-11-12 04:54:00|||||||||1
1636693140000|2021-11-12 04:59:00|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|1
1636693150000|2021-11-12 04:59:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1636693190000|2021-11-12 04:59:50|||||||||1
1636693220000|2021-11-12 05:00:20|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|0
1636693440000|2021-11-12 05:04:00|||||||||1
1636693450000|2021-11-12 05:04:10|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|0
1636693480000|2021-11-12 05:04:40|5921.7|5915.7|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|0
1636693490000|2021-11-12 05:04:50|||||||||1
1636693600000|2021-11-12 05:06:40|5921.3|5915.3|5921.7|5915.7|5921.7|5915.7|5921.3|5915.3|0
1636693610000|2021-11-12 05:06:50|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1636693620000|2021-11-12 05:07:00|5920.8|5914.8|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1636693640000|2021-11-12 05:07:20|5920.8|5914.8|5921.2|5915.2|5921.2|5915.2|5920.8|5914.8|0
1636693680000|2021-11-12 05:08:00|5922|5916|5921.8|5915.8|5922.2|5916.2|5921.8|5915.8|2
1636693710000|2021-11-12 05:08:30|5922.3|5916.3|5921.8|5915.8|5922.3|5916.3|5921.8|5915.8|0
1636693720000|2021-11-12 05:08:40|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1636693740000|2021-11-12 05:09:00|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636693780000|2021-11-12 05:09:40|5923.8|5917.8|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|3
1636693810000|2021-11-12 05:10:10|||||||||18
1636693840000|2021-11-12 05:10:40|5923.8|5917.8|5924.2|5918.2|5924.2|5918.2|5923.8|5917.8|0
1636693900000|2021-11-12 05:11:40|5924|5918|5923.2|5917.2|5924|5918|5923.2|5917.2|0
1636693920000|2021-11-12 05:12:00|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636694030000|2021-11-12 05:13:50|5923.1|5917.1|5923.2|5917.2|5923.2|5917.2|5923.1|5917.1|1
1636694110000|2021-11-12 05:15:10|5922.7|5916.7|5922.7|5916.7|5922.8|5916.8|5922.7|5916.7|1
1636694120000|2021-11-12 05:15:20|5923.2|5917.2|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|0
1636694130000|2021-11-12 05:15:30|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|0
1636694290000|2021-11-12 05:18:10|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636694310000|2021-11-12 05:18:30|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|5922.7|5916.7|0
1636694350000|2021-11-12 05:19:10|5922.8|5916.8|5923.7|5917.7|5923.7|5917.7|5922.8|5916.8|0
1636694430000|2021-11-12 05:20:30|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1636694510000|2021-11-12 05:21:50|5923.7|5917.7|5923.2|5917.2|5923.7|5917.7|5923.2|5917.2|0
1636694540000|2021-11-12 05:22:20|5923.7|5917.7|5923.2|5917.2|5923.7|5917.7|5923.2|5917.2|0
1636694550000|2021-11-12 05:22:30|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1636694580000|2021-11-12 05:23:00|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|1
1636694600000|2021-11-12 05:23:20|5924.2|5918.2|5924.2|5918.2|5925.2|5919.2|5924.2|5918.2|0
1636694770000|2021-11-12 05:26:10|5924.3|5918.3|5924.8|5918.8|5924.8|5918.8|5924.3|5918.3|0
1636694790000|2021-11-12 05:26:30|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.2|5918.2|0
1636694940000|2021-11-12 05:29:00|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1636694980000|2021-11-12 05:29:40|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1636695000000|2021-11-12 05:30:00|5925.2|5919.2|5927.2|5921.2|5928.1|5922.1|5925.2|5919.2|3
1636695010000|2021-11-12 05:30:10|5926.7|5920.7|5925.2|5919.2|5926.7|5920.7|5924.7|5918.7|1
1636695020000|2021-11-12 05:30:20|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1636695030000|2021-11-12 05:30:30|5926.2|5920.2|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1636695040000|2021-11-12 05:30:40|5926.6|5920.6|5926.7|5920.7|5926.7|5920.7|5925.7|5919.7|0
1636695050000|2021-11-12 05:30:50|5927.2|5921.2|5927.7|5921.7|5927.7|5921.7|5926.7|5920.7|7
1636695060000|2021-11-12 05:31:00|5928.2|5922.2|5927.2|5921.2|5928.2|5922.2|5927.2|5921.2|0
1636695070000|2021-11-12 05:31:10|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|0
1636695100000|2021-11-12 05:31:40|5926.7|5920.7|5927.2|5921.2|5927.2|5921.2|5926.7|5920.7|1
1636695110000|2021-11-12 05:31:50|||||||||1
1636695130000|2021-11-12 05:32:10|5926.7|5920.7|5927.7|5921.7|5927.7|5921.7|5926.7|5920.7|0
1636695150000|2021-11-12 05:32:30|5927.2|5921.2|5928.7|5922.7|5928.7|5922.7|5927.2|5921.2|0
1636695170000|2021-11-12 05:32:50|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1636695180000|2021-11-12 05:33:00|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|0
1636695220000|2021-11-12 05:33:40|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5927.7|5921.7|0
1636695230000|2021-11-12 05:33:50|5928.3|5922.3|5927.2|5921.2|5928.7|5922.7|5927.2|5921.2|0
1636695240000|2021-11-12 05:34:00|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1636695250000|2021-11-12 05:34:10|5927.2|5921.2|5928.1|5922.1|5928.2|5922.2|5927.2|5921.2|0
1636695260000|2021-11-12 05:34:20|5927.7|5921.7|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|0
1636695270000|2021-11-12 05:34:30|5928.1|5922.1|5928.2|5922.2|5928.2|5922.2|5928.1|5922.1|0
1636695300000|2021-11-12 05:35:00|5928.7|5922.7|5927.7|5921.7|5928.7|5922.7|5927.2|5921.2|0
1636695330000|2021-11-12 05:35:30|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1636695340000|2021-11-12 05:35:40|5926.3|5920.3|5927.2|5921.2|5927.2|5921.2|5926.3|5920.3|13
1636695350000|2021-11-12 05:35:50|5926.7|5920.7|5926.7|5920.7|5927.7|5921.7|5926.3|5920.3|0
1636695360000|2021-11-12 05:36:00|5926.8|5920.8|5928.2|5922.2|5928.2|5922.2|5926.3|5920.3|1
1636695370000|2021-11-12 05:36:10|5928.1|5922.1|5928.2|5922.2|5928.2|5922.2|5928.1|5922.1|0
1636695420000|2021-11-12 05:37:00|5929.7|5923.7|5930.1|5924.1|5930.1|5924.1|5929.7|5923.7|0
1636695430000|2021-11-12 05:37:10|5928.8|5922.8|5930.4|5924.4|5930.4|5924.4|5928.8|5922.8|8
1636695450000|2021-11-12 05:37:30|||||||||8
1636695490000|2021-11-12 05:38:10|5930.9|5924.9|5930.4|5924.4|5930.9|5924.9|5930.4|5924.4|2
1636695520000|2021-11-12 05:38:40|5930.5|5924.5|5930.4|5924.4|5930.5|5924.5|5930.4|5924.4|0
1636695570000|2021-11-12 05:39:30|5930.3|5924.3|5930.4|5924.4|5930.4|5924.4|5930.3|5924.3|0
1636695590000|2021-11-12 05:39:50|5930.3|5924.3|5930.4|5924.4|5930.4|5924.4|5930.3|5924.3|0
1636695600000|2021-11-12 05:40:00|||||||||1
1636695610000|2021-11-12 05:40:10|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1636695630000|2021-11-12 05:40:30|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636695660000|2021-11-12 05:41:00|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1636695670000|2021-11-12 05:41:10|5930.4|5924.4|5930.3|5924.3|5930.4|5924.4|5930.3|5924.3|0
1636695680000|2021-11-12 05:41:20|5929.9|5923.9|5929.3|5923.3|5929.9|5923.9|5929.3|5923.3|2
1636695690000|2021-11-12 05:41:30|5928.9|5922.9|5928.9|5922.9|5929.3|5923.3|5928.9|5922.9|0
1636695700000|2021-11-12 05:41:40|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|0
1636695710000|2021-11-12 05:41:50|5928.9|5922.9|5929.3|5923.3|5929.3|5923.3|5928.9|5922.9|0
1636695720000|2021-11-12 05:42:00|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636695730000|2021-11-12 05:42:10|5929.7|5923.7|5929.9|5923.9|5929.9|5923.9|5929.3|5923.3|0
1636695740000|2021-11-12 05:42:20|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636695750000|2021-11-12 05:42:30|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636695760000|2021-11-12 05:42:40|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5929.3|5923.3|0
1636695770000|2021-11-12 05:42:50|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5929.8|5923.8|1
1636695780000|2021-11-12 05:43:00|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636695800000|2021-11-12 05:43:20|5929.8|5923.8|5929.8|5923.8|5930.4|5924.4|5929.8|5923.8|1
1636695810000|2021-11-12 05:43:30|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636695830000|2021-11-12 05:43:50|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5929.8|5923.8|1
1636695850000|2021-11-12 05:44:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1636695880000|2021-11-12 05:44:40|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|0
1636695910000|2021-11-12 05:45:10|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|1
1636695930000|2021-11-12 05:45:30|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|1
1636695950000|2021-11-12 05:45:50|5928.4|5922.4|5927.3|5921.3|5928.4|5922.4|5927.3|5921.3|3
1636696020000|2021-11-12 05:47:00|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1636696030000|2021-11-12 05:47:10|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|2
1636696070000|2021-11-12 05:47:50|5927.8|5921.8|5928.8|5922.8|5928.8|5922.8|5927.8|5921.8|1
1636696090000|2021-11-12 05:48:10|5928.7|5922.7|5927.8|5921.8|5928.7|5922.7|5927.8|5921.8|2
1636696110000|2021-11-12 05:48:30|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|2
1636696200000|2021-11-12 05:50:00|5927.8|5921.8|5928.4|5922.4|5928.4|5922.4|5927.7|5921.7|4
1636696210000|2021-11-12 05:50:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1636696230000|2021-11-12 05:50:30|5930.7|5924.7|5928.3|5922.3|5930.7|5924.7|5928.3|5922.3|3
1636696270000|2021-11-12 05:51:10|5928.2|5922.2|5927.8|5921.8|5928.2|5922.2|5927.8|5921.8|0
1636696280000|2021-11-12 05:51:20|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1636696300000|2021-11-12 05:51:40|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1636696320000|2021-11-12 05:52:00|5927.9|5921.9|5928.3|5922.3|5928.3|5922.3|5927.9|5921.9|1
1636696330000|2021-11-12 05:52:10|5928.4|5922.4|5928.3|5922.3|5928.4|5922.4|5927.8|5921.8|0
1636696340000|2021-11-12 05:52:20|5928.4|5922.4|5928.3|5922.3|5928.9|5922.9|5928.3|5922.3|0
1636696350000|2021-11-12 05:52:30|5928.4|5922.4|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|0
1636696380000|2021-11-12 05:53:00|5928.3|5922.3|5928.9|5922.9|5928.9|5922.9|5928.3|5922.3|0
1636696390000|2021-11-12 05:53:10|5929|5923|5930.9|5924.9|5930.9|5924.9|5929|5923|0
1636696400000|2021-11-12 05:53:20|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|1
1636696430000|2021-11-12 05:53:50|5930.3|5924.3|5930.4|5924.4|5930.4|5924.4|5928.3|5922.3|0
1636696460000|2021-11-12 05:54:20|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|1
1636696470000|2021-11-12 05:54:30|5930.5|5924.5|5929.3|5923.3|5930.5|5924.5|5929.3|5923.3|5
1636696500000|2021-11-12 05:55:00|5929.2|5923.2|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636696510000|2021-11-12 05:55:10|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|0
1636696520000|2021-11-12 05:55:20|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1636696570000|2021-11-12 05:56:10|5929.4|5923.4|5930.4|5924.4|5930.4|5924.4|5929.4|5923.4|0
1636696580000|2021-11-12 05:56:20|5929.9|5923.9|5930.3|5924.3|5930.4|5924.4|5929.9|5923.9|0
1636696590000|2021-11-12 05:56:30|5929.9|5923.9|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696600000|2021-11-12 05:56:40|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696610000|2021-11-12 05:56:50|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636696620000|2021-11-12 05:57:00|5930|5924|5929.9|5923.9|5930|5924|5929.8|5923.8|1
1636696640000|2021-11-12 05:57:20|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636696650000|2021-11-12 05:57:30|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|1
1636696660000|2021-11-12 05:57:40|5930.3|5924.3|5929.9|5923.9|5930.3|5924.3|5929.9|5923.9|0
1636696670000|2021-11-12 05:57:50|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696680000|2021-11-12 05:58:00|5930|5924|5930.4|5924.4|5930.9|5924.9|5930|5924|1
1636696690000|2021-11-12 05:58:10|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1636696700000|2021-11-12 05:58:20|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636696730000|2021-11-12 05:58:50|5930.3|5924.3|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696740000|2021-11-12 05:59:00|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636696760000|2021-11-12 05:59:20|||||||||1
1636696790000|2021-11-12 05:59:50|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636696800000|2021-11-12 06:00:00|5929.8|5923.8|5929.9|5923.9|5930.9|5924.9|5929.8|5923.8|11
1636696810000|2021-11-12 06:00:10|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5928.8|5922.8|0
1636696820000|2021-11-12 06:00:20|5930.8|5924.8|5928.9|5922.9|5930.8|5924.8|5928.9|5922.9|2
1636696840000|2021-11-12 06:00:40|5929|5923|5928.9|5922.9|5929.8|5923.8|5928.9|5922.9|0
1636696850000|2021-11-12 06:00:50|5928.8|5922.8|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|0
1636696860000|2021-11-12 06:01:00|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|0
1636696880000|2021-11-12 06:01:20|5928.8|5922.8|5930.4|5924.4|5930.4|5924.4|5928.8|5922.8|1
1636696890000|2021-11-12 06:01:30|5930.3|5924.3|5929.7|5923.7|5930.3|5924.3|5929.7|5923.7|0
1636696900000|2021-11-12 06:01:40|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1636696910000|2021-11-12 06:01:50|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|0
1636696920000|2021-11-12 06:02:00|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|2
1636696950000|2021-11-12 06:02:30|5929.9|5923.9|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696960000|2021-11-12 06:02:40|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636696980000|2021-11-12 06:03:00|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636697000000|2021-11-12 06:03:20|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1636697010000|2021-11-12 06:03:30|5929.3|5923.3|5929.3|5923.3|5929.8|5923.8|5928.8|5922.8|0
1636697030000|2021-11-12 06:03:50|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5929.3|5923.3|0
1636697060000|2021-11-12 06:04:20|5929.9|5923.9|5930.4|5924.4|5930.8|5924.8|5929.9|5923.9|1
1636697070000|2021-11-12 06:04:30|5930.8|5924.8|5930.8|5924.8|5930.9|5924.9|5930.3|5924.3|0
1636697080000|2021-11-12 06:04:40|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636697090000|2021-11-12 06:04:50|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1636697110000|2021-11-12 06:05:10|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1636697140000|2021-11-12 06:05:40|5930.9|5924.9|5930.8|5924.8|5930.9|5924.9|5930.8|5924.8|0
1636697170000|2021-11-12 06:06:10|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1636697190000|2021-11-12 06:06:30|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1636697200000|2021-11-12 06:06:40|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1636697220000|2021-11-12 06:07:00|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|0
1636697230000|2021-11-12 06:07:10|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|1
1636697240000|2021-11-12 06:07:20|5928.2|5922.2|5928.3|5922.3|5929.3|5923.3|5928.2|5922.2|0
1636697260000|2021-11-12 06:07:40|5929.2|5923.2|5929.3|5923.3|5929.3|5923.3|5929.2|5923.2|0
1636697280000|2021-11-12 06:08:00|5929.9|5923.9|5929.9|5923.9|5930|5924|5929.8|5923.8|3
1636697290000|2021-11-12 06:08:10|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636697310000|2021-11-12 06:08:30|5930|5924|5929.9|5923.9|5930|5924|5929.9|5923.9|0
1636697330000|2021-11-12 06:08:50|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636697340000|2021-11-12 06:09:00|5930|5924|5929.9|5923.9|5930|5924|5929.9|5923.9|0
1636697350000|2021-11-12 06:09:10|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1636697360000|2021-11-12 06:09:20|5929.8|5923.8|5929.2|5923.2|5929.8|5923.8|5928.8|5922.8|0
1636697370000|2021-11-12 06:09:30|5928.7|5922.7|5928.3|5922.3|5928.7|5922.7|5928.3|5922.3|0
1636697440000|2021-11-12 06:10:40|5928.7|5922.7|5929.3|5923.3|5929.3|5923.3|5928.7|5922.7|0
1636697450000|2021-11-12 06:10:50|5929.4|5923.4|5929.7|5923.7|5930.3|5924.3|5929.4|5923.4|0
1636697460000|2021-11-12 06:11:00|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1636697470000|2021-11-12 06:11:10|5929.8|5923.8|5930.4|5924.4|5930.4|5924.4|5929.8|5923.8|0
1636697510000|2021-11-12 06:11:50|5930.8|5924.8|5930.9|5924.9|5930.9|5924.9|5930.8|5924.8|0
1636697520000|2021-11-12 06:12:00|5930.8|5924.8|5930.3|5924.3|5930.8|5924.8|5930.3|5924.3|0
1636697530000|2021-11-12 06:12:10|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|3
1636697550000|2021-11-12 06:12:30|5930.4|5924.4|5930.3|5924.3|5930.4|5924.4|5930.3|5924.3|0
1636697590000|2021-11-12 06:13:10|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1636697610000|2021-11-12 06:13:30|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1636697630000|2021-11-12 06:13:50|5928.8|5922.8|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636697640000|2021-11-12 06:14:00|5929.9|5923.9|5929.3|5923.3|5929.9|5923.9|5929.3|5923.3|0
1636697650000|2021-11-12 06:14:10|5928.8|5922.8|5929.2|5923.2|5929.3|5923.3|5928.8|5922.8|1
1636697660000|2021-11-12 06:14:20|5928.8|5922.8|5929.9|5923.9|5929.9|5923.9|5928.8|5922.8|0
1636697690000|2021-11-12 06:14:50|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5929.3|5923.3|0
1636697700000|2021-11-12 06:15:00|5929.4|5923.4|5929.9|5923.9|5929.9|5923.9|5929.3|5923.3|0
1636697710000|2021-11-12 06:15:10|5929.7|5923.7|5929.8|5923.8|5929.8|5923.8|5929.3|5923.3|0
1636697730000|2021-11-12 06:15:30|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|0
1636697740000|2021-11-12 06:15:40|5928.9|5922.9|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1636697750000|2021-11-12 06:15:50|5929.2|5923.2|5925.9|5919.9|5929.3|5923.3|5925.9|5919.9|2
1636697760000|2021-11-12 06:16:00|5925.8|5919.8|5926.8|5920.8|5926.8|5920.8|5923.9|5917.9|2
1636697770000|2021-11-12 06:16:10|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|2
1636697780000|2021-11-12 06:16:20|5924.4|5918.4|5924.3|5918.3|5924.4|5918.4|5924.3|5918.3|1
1636697790000|2021-11-12 06:16:30|5923.9|5917.9|5925.3|5919.3|5925.3|5919.3|5922.9|5916.9|2
1636697800000|2021-11-12 06:16:40|5924.8|5918.8|5922.9|5916.9|5924.8|5918.8|5922.9|5916.9|1
1636697810000|2021-11-12 06:16:50|5924.1|5918.1|5925.8|5919.8|5925.8|5919.8|5924.1|5918.1|2
1636697820000|2021-11-12 06:17:00|5924.1|5918.1|5924.8|5918.8|5924.8|5918.8|5924.1|5918.1|3
1636697830000|2021-11-12 06:17:10|5924.4|5918.4|5922.9|5916.9|5924.4|5918.4|5922.9|5916.9|3
1636697840000|2021-11-12 06:17:20|5922.1|5916.1|5923.8|5917.8|5923.8|5917.8|5922.1|5916.1|1
1636697860000|2021-11-12 06:17:40|5921.3|5915.3|5921.4|5915.4|5921.4|5915.4|5921.3|5915.3|2
1636697870000|2021-11-12 06:17:50|5921.3|5915.3|5920.8|5914.8|5921.4|5915.4|5920.8|5914.8|2
1636697880000|2021-11-12 06:18:00|5920.9|5914.9|5920.8|5914.8|5920.9|5914.9|5920.8|5914.8|0
1636697890000|2021-11-12 06:18:10|5916.9|5910.9|5917.3|5911.3|5917.3|5911.3|5916.9|5910.9|13
1636697900000|2021-11-12 06:18:20|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.3|5911.3|0
1636697910000|2021-11-12 06:18:30|5917.7|5911.7|5917.7|5911.7|5917.8|5911.8|5917.3|5911.3|0
1636697930000|2021-11-12 06:18:50|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1636697940000|2021-11-12 06:19:00|5916.9|5910.9|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1636697950000|2021-11-12 06:19:10|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5915.8|5909.8|4
1636697960000|2021-11-12 06:19:20|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|0
1636697970000|2021-11-12 06:19:30|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|1
1636697980000|2021-11-12 06:19:40|5916.3|5910.3|5916.8|5910.8|5917.3|5911.3|5916.3|5910.3|0
1636697990000|2021-11-12 06:19:50|5917.2|5911.2|5917.3|5911.3|5917.4|5911.4|5916.8|5910.8|0
1636698000000|2021-11-12 06:20:00|5917.9|5911.9|5917.8|5911.8|5917.9|5911.9|5917.8|5911.8|0
1636698010000|2021-11-12 06:20:10|5917.4|5911.4|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|0
1636698030000|2021-11-12 06:20:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1636698040000|2021-11-12 06:20:40|5916.9|5910.9|5916.8|5910.8|5917.4|5911.4|5916.8|5910.8|3
1636698050000|2021-11-12 06:20:50|||||||||1
1636698060000|2021-11-12 06:21:00|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1636698070000|2021-11-12 06:21:10|5916.4|5910.4|5915.3|5909.3|5916.4|5910.4|5915.3|5909.3|0
1636698090000|2021-11-12 06:21:30|5916.5|5910.5|5916.3|5910.3|5916.5|5910.5|5916.3|5910.3|1
1636698120000|2021-11-12 06:22:00|5916.4|5910.4|5916.3|5910.3|5916.4|5910.4|5916.3|5910.3|0
1636698140000|2021-11-12 06:22:20|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.3|5910.3|0
1636698160000|2021-11-12 06:22:40|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636698170000|2021-11-12 06:22:50|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1636698180000|2021-11-12 06:23:00|5916.3|5910.3|5916.9|5910.9|5916.9|5910.9|5916.3|5910.3|0
1636698190000|2021-11-12 06:23:10|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1636698210000|2021-11-12 06:23:30|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|1
1636698260000|2021-11-12 06:24:20|5917.4|5911.4|5917.3|5911.3|5917.4|5911.4|5917.3|5911.3|0
1636698280000|2021-11-12 06:24:40|5917.4|5911.4|5917.8|5911.8|5917.9|5911.9|5917.4|5911.4|0
1636698290000|2021-11-12 06:24:50|5916.9|5910.9|5917.3|5911.3|5917.3|5911.3|5916.9|5910.9|0
1636698300000|2021-11-12 06:25:00|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1636698310000|2021-11-12 06:25:10|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5916.9|5910.9|0
1636698330000|2021-11-12 06:25:30|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1636698360000|2021-11-12 06:26:00|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1636698370000|2021-11-12 06:26:10|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.4|5911.4|0
1636698400000|2021-11-12 06:26:40|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|1
1636698420000|2021-11-12 06:27:00|5918.3|5912.3|5918.4|5912.4|5918.4|5912.4|5918.3|5912.3|0
1636698450000|2021-11-12 06:27:30|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|1
1636698460000|2021-11-12 06:27:40|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|3
1636698470000|2021-11-12 06:27:50|5918.9|5912.9|5918.8|5912.8|5918.9|5912.9|5918.8|5912.8|0
1636698480000|2021-11-12 06:28:00|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1636698490000|2021-11-12 06:28:10|||||||||4
1636698510000|2021-11-12 06:28:30|5918.8|5912.8|5917.9|5911.9|5918.8|5912.8|5917.9|5911.9|2
1636698520000|2021-11-12 06:28:40|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1636698530000|2021-11-12 06:28:50|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|1
1636698550000|2021-11-12 06:29:10|5917.7|5911.7|5918.4|5912.4|5918.4|5912.4|5917.7|5911.7|1
1636698560000|2021-11-12 06:29:20|5918.3|5912.3|5917.9|5911.9|5918.3|5912.3|5917.9|5911.9|0
1636698610000|2021-11-12 06:30:10|5917.8|5911.8|5917.8|5911.8|5917.9|5911.9|5917.8|5911.8|0
1636698620000|2021-11-12 06:30:20|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.8|5911.8|0
1636698640000|2021-11-12 06:30:40|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1636698650000|2021-11-12 06:30:50|5918.3|5912.3|5918.4|5912.4|5918.4|5912.4|5918.3|5912.3|0
1636698670000|2021-11-12 06:31:10|5918.3|5912.3|5917.7|5911.7|5918.3|5912.3|5917.7|5911.7|0
1636698680000|2021-11-12 06:31:20|5917.3|5911.3|5917.3|5911.3|5917.9|5911.9|5916.8|5910.8|1
1636698700000|2021-11-12 06:31:40|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|0
1636698710000|2021-11-12 06:31:50|5917.8|5911.8|5917.3|5911.3|5917.8|5911.8|5917.3|5911.3|0
1636698720000|2021-11-12 06:32:00|5916.9|5910.9|5912.8|5906.8|5916.9|5910.9|5912.8|5906.8|5
1636698740000|2021-11-12 06:32:20|5912.7|5906.7|5912.3|5906.3|5912.7|5906.7|5912.3|5906.3|0
1636698780000|2021-11-12 06:33:00|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|2
1636698790000|2021-11-12 06:33:10|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|0
1636698800000|2021-11-12 06:33:20|5912|5906|5912.3|5906.3|5913.3|5907.3|5912|5906|0
1636698820000|2021-11-12 06:33:40|5912.2|5906.2|5912.3|5906.3|5912.3|5906.3|5912.2|5906.2|1
1636698840000|2021-11-12 06:34:00|5912.2|5906.2|5908.3|5902.3|5912.2|5906.2|5907.8|5901.8|12
1636698850000|2021-11-12 06:34:10|5907.8|5901.8|5908.2|5902.2|5908.2|5902.2|5907.8|5901.8|0
1636698860000|2021-11-12 06:34:20|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|2
1636698870000|2021-11-12 06:34:30|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1636698880000|2021-11-12 06:34:40|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1636698890000|2021-11-12 06:34:50|5908.8|5902.8|5908.8|5902.8|5909.3|5903.3|5908.3|5902.3|4
1636698900000|2021-11-12 06:35:00|5908.9|5902.9|5906.8|5900.8|5909.3|5903.3|5906.8|5900.8|11
1636698910000|2021-11-12 06:35:10|||||||||5
1636698930000|2021-11-12 06:35:30|||||||||1
1636698950000|2021-11-12 06:35:50|5905.9|5899.9|5904.8|5898.8|5905.9|5899.9|5904.8|5898.8|12
1636698960000|2021-11-12 06:36:00|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|0
1636698970000|2021-11-12 06:36:10|5905.3|5899.3|5905.4|5899.4|5905.5|5899.5|5905.3|5899.3|4
1636698980000|2021-11-12 06:36:20|5905.7|5899.7|5905.2|5899.2|5905.8|5899.8|5905.2|5899.2|9
1636698990000|2021-11-12 06:36:30|5905.3|5899.3|5903.7|5897.7|5905.3|5899.3|5903.7|5897.7|6
1636699020000|2021-11-12 06:37:00|5904.1|5898.1|5904.7|5898.7|5904.7|5898.7|5904.1|5898.1|2
1636699030000|2021-11-12 06:37:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636699120000|2021-11-12 06:38:40|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5903.7|5897.7|2
1636699130000|2021-11-12 06:38:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1636699140000|2021-11-12 06:39:00|5904|5898|5903.7|5897.7|5904.7|5898.7|5903.7|5897.7|1
1636699160000|2021-11-12 06:39:20|5904.2|5898.2|5904.2|5898.2|5904.6|5898.6|5903.7|5897.7|0
1636699170000|2021-11-12 06:39:30|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5904.2|5898.2|0
1636699180000|2021-11-12 06:39:40|5904.6|5898.6|5905.2|5899.2|5905.2|5899.2|5904.6|5898.6|2
1636699190000|2021-11-12 06:39:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636699230000|2021-11-12 06:40:30|5904.6|5898.6|5904.7|5898.7|5904.7|5898.7|5904.6|5898.6|3
1636699260000|2021-11-12 06:41:00|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1636699270000|2021-11-12 06:41:10|5905.3|5899.3|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|0
1636699290000|2021-11-12 06:41:30|||||||||1
1636699300000|2021-11-12 06:41:40|5905.9|5899.9|5906.8|5900.8|5908.8|5902.8|5905.9|5899.9|29
1636699310000|2021-11-12 06:41:50|5906.9|5900.9|5908.3|5902.3|5908.3|5902.3|5906.9|5900.9|0
1636699320000|2021-11-12 06:42:00|5908.8|5902.8|5909.8|5903.8|5909.8|5903.8|5908.8|5902.8|1
1636699330000|2021-11-12 06:42:10|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|0
1636699360000|2021-11-12 06:42:40|5908.8|5902.8|5909.3|5903.3|5909.3|5903.3|5908.8|5902.8|0
1636699370000|2021-11-12 06:42:50|||||||||1
1636699380000|2021-11-12 06:43:00|5909.2|5903.2|5907.2|5901.2|5909.2|5903.2|5907.2|5901.2|0
1636699390000|2021-11-12 06:43:10|5906.3|5900.3|5905.8|5899.8|5906.3|5900.3|5905.8|5899.8|0
1636699400000|2021-11-12 06:43:20|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636699410000|2021-11-12 06:43:30|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1636699450000|2021-11-12 06:44:10|5904.7|5898.7|5901.9|5895.9|5904.7|5898.7|5901.8|5895.8|3
1636699490000|2021-11-12 06:44:50|5902.4|5896.4|5903.3|5897.3|5903.3|5897.3|5902.4|5896.4|0
1636699500000|2021-11-12 06:45:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1636699520000|2021-11-12 06:45:20|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1636699540000|2021-11-12 06:45:40|5902.9|5896.9|5902.3|5896.3|5902.9|5896.9|5902.3|5896.3|0
1636699570000|2021-11-12 06:46:10|5902.2|5896.2|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|2
1636699580000|2021-11-12 06:46:20|5902.4|5896.4|5903.4|5897.4|5903.4|5897.4|5902.4|5896.4|0
1636699640000|2021-11-12 06:47:20|5903.9|5897.9|5903.8|5897.8|5903.9|5897.9|5903.8|5897.8|3
1636699650000|2021-11-12 06:47:30|5903.9|5897.9|5903.3|5897.3|5903.9|5897.9|5903.3|5897.3|0
1636699670000|2021-11-12 06:47:50|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|0
1636699680000|2021-11-12 06:48:00|5903.8|5897.8|5903.9|5897.9|5903.9|5897.9|5903.8|5897.8|0
1636699690000|2021-11-12 06:48:10|5903.8|5897.8|5903.3|5897.3|5903.8|5897.8|5902.3|5896.3|1
1636699700000|2021-11-12 06:48:20|5902.9|5896.9|5902.8|5896.8|5902.9|5896.9|5902.8|5896.8|0
1636699720000|2021-11-12 06:48:40|5902.9|5896.9|5903.3|5897.3|5903.3|5897.3|5902.9|5896.9|0
1636699760000|2021-11-12 06:49:20|5903.4|5897.4|5903.3|5897.3|5903.7|5897.7|5903.3|5897.3|0
1636699770000|2021-11-12 06:49:30|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1636699780000|2021-11-12 06:49:40|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1636699790000|2021-11-12 06:49:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636699800000|2021-11-12 06:50:00|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1636699810000|2021-11-12 06:50:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|1
1636699820000|2021-11-12 06:50:20|5902.2|5896.2|5901.4|5895.4|5902.2|5896.2|5901.4|5895.4|2
1636699840000|2021-11-12 06:50:40|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|2
1636699860000|2021-11-12 06:51:00|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|15
1636699870000|2021-11-12 06:51:10|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|3
1636699880000|2021-11-12 06:51:20|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1636699890000|2021-11-12 06:51:30|5899.5|5893.5|5899.3|5893.3|5901.2|5895.2|5899.3|5893.3|2
1636699900000|2021-11-12 06:51:40|5899.2|5893.2|5898.8|5892.8|5899.2|5893.2|5898.8|5892.8|0
1636699910000|2021-11-12 06:51:50|||||||||2
1636699930000|2021-11-12 06:52:10|5898.7|5892.7|5898.6|5892.6|5899.2|5893.2|5897.7|5891.7|5
1636699940000|2021-11-12 06:52:20|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.6|5892.6|0
1636699950000|2021-11-12 06:52:30|5898.6|5892.6|5898.2|5892.2|5898.6|5892.6|5898.2|5892.2|0
1636699970000|2021-11-12 06:52:50|||||||||1
1636699980000|2021-11-12 06:53:00|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1636700010000|2021-11-12 06:53:30|5899.2|5893.2|5899.3|5893.3|5899.3|5893.3|5899.2|5893.2|4
1636700030000|2021-11-12 06:53:50|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.7|5892.7|1
1636700040000|2021-11-12 06:54:00|5899.3|5893.3|5899.2|5893.2|5899.3|5893.3|5899.2|5893.2|0
1636700070000|2021-11-12 06:54:30|5898.9|5892.9|5898.7|5892.7|5898.9|5892.9|5898.7|5892.7|0
1636700080000|2021-11-12 06:54:40|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|0
1636700100000|2021-11-12 06:55:00|5899.2|5893.2|5898.7|5892.7|5899.2|5893.2|5898.7|5892.7|0
1636700130000|2021-11-12 06:55:30|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.8|5892.8|2
1636700140000|2021-11-12 06:55:40|5899.3|5893.3|5899.4|5893.4|5899.4|5893.4|5899.2|5893.2|1
1636700160000|2021-11-12 06:56:00|5901.8|5895.8|5903.3|5897.3|5903.3|5897.3|5901.8|5895.8|2
1636700170000|2021-11-12 06:56:10|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5903.8|5897.8|1
1636700190000|2021-11-12 06:56:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1636700200000|2021-11-12 06:56:40|5902.8|5896.8|5903.7|5897.7|5903.7|5897.7|5902.8|5896.8|1
1636700220000|2021-11-12 06:57:00|5903.3|5897.3|5903.2|5897.2|5903.3|5897.3|5903.2|5897.2|0
1636700230000|2021-11-12 06:57:10|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1636700240000|2021-11-12 06:57:20|5903.2|5897.2|5901.7|5895.7|5903.2|5897.2|5901.7|5895.7|1
1636700250000|2021-11-12 06:57:30|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1636700260000|2021-11-12 06:57:40|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1636700270000|2021-11-12 06:57:50|5901.7|5895.7|5901.9|5895.9|5902.2|5896.2|5901.7|5895.7|1
1636700280000|2021-11-12 06:58:00|5901.8|5895.8|5901.9|5895.9|5902.2|5896.2|5901.8|5895.8|0
1636700290000|2021-11-12 06:58:10|5901.5|5895.5|5898.8|5892.8|5901.5|5895.5|5898.8|5892.8|0
1636700300000|2021-11-12 06:58:20|5898.7|5892.7|5899.2|5893.2|5900.2|5894.2|5898.7|5892.7|0
1636700310000|2021-11-12 06:58:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|0
1636700320000|2021-11-12 06:58:40|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1636700350000|2021-11-12 06:59:10|5899.1|5893.1|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|0
1636700370000|2021-11-12 06:59:30|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|0
1636700380000|2021-11-12 06:59:40|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.2|5893.2|0
1636700400000|2021-11-12 07:00:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1636700410000|2021-11-12 07:00:10|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1636700430000|2021-11-12 07:00:30|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1636700460000|2021-11-12 07:01:00|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|1
1636700490000|2021-11-12 07:01:30|5901.3|5895.3|5901.9|5895.9|5901.9|5895.9|5901.3|5895.3|1
1636700500000|2021-11-12 07:01:40|5902.7|5896.7|5904.3|5898.3|5904.3|5898.3|5902.7|5896.7|0
1636700510000|2021-11-12 07:01:50|5904.5|5898.5|5904.8|5898.8|5904.9|5898.9|5904.5|5898.5|1
1636700520000|2021-11-12 07:02:00|||||||||1
1636700540000|2021-11-12 07:02:20|5904.7|5898.7|5904.8|5898.8|5904.8|5898.8|5904.7|5898.7|0
1636700590000|2021-11-12 07:03:10|5904.9|5898.9|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|2
1636700600000|2021-11-12 07:03:20|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|3
1636700610000|2021-11-12 07:03:30|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636700630000|2021-11-12 07:03:50|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1636700640000|2021-11-12 07:04:00|5904.8|5898.8|5904.4|5898.4|5904.8|5898.8|5904.3|5898.3|4
1636700700000|2021-11-12 07:05:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5903.4|5897.4|1
1636700730000|2021-11-12 07:05:30|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|0
1636700760000|2021-11-12 07:06:00|5904.3|5898.3|5903.9|5897.9|5904.3|5898.3|5903.9|5897.9|0
1636700770000|2021-11-12 07:06:10|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1636700780000|2021-11-12 07:06:20|5903.7|5897.7|5904.4|5898.4|5904.4|5898.4|5903.7|5897.7|2
1636700800000|2021-11-12 07:06:40|5904.9|5898.9|5904.2|5898.2|5904.9|5898.9|5903.9|5897.9|0
1636700810000|2021-11-12 07:06:50|5903.9|5897.9|5904.3|5898.3|5904.3|5898.3|5903.8|5897.8|0
1636700820000|2021-11-12 07:07:00|5904.4|5898.4|5905.4|5899.4|5905.9|5899.9|5904.4|5898.4|4
1636700940000|2021-11-12 07:09:00|5904.9|5898.9|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|4
1636700950000|2021-11-12 07:09:10|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.8|5898.8|0
1636700960000|2021-11-12 07:09:20|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1636700970000|2021-11-12 07:09:30|5904.2|5898.2|5904.4|5898.4|5904.4|5898.4|5904.2|5898.2|1
1636700980000|2021-11-12 07:09:40|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|0
1636701030000|2021-11-12 07:10:30|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1636701040000|2021-11-12 07:10:40|5904.9|5898.9|5904.8|5898.8|5905.3|5899.3|5904.8|5898.8|0
1636701060000|2021-11-12 07:11:00|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636701090000|2021-11-12 07:11:30|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|4
1636701110000|2021-11-12 07:11:50|||||||||1
1636701160000|2021-11-12 07:12:40|5904.7|5898.7|5904.4|5898.4|5904.7|5898.7|5903.9|5897.9|2
1636701210000|2021-11-12 07:13:30|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1636701220000|2021-11-12 07:13:40|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1636701240000|2021-11-12 07:14:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|1
1636701310000|2021-11-12 07:15:10|5904.8|5898.8|5905.4|5899.4|5905.4|5899.4|5904.8|5898.8|3
1636701320000|2021-11-12 07:15:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1636701330000|2021-11-12 07:15:30|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1636701350000|2021-11-12 07:15:50|5905.8|5899.8|5905.4|5899.4|5905.8|5899.8|5905.4|5899.4|1
1636701360000|2021-11-12 07:16:00|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|1
1636701380000|2021-11-12 07:16:20|||||||||1
1636701390000|2021-11-12 07:16:30|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|6
1636701420000|2021-11-12 07:17:00|||||||||9
1636701430000|2021-11-12 07:17:10|||||||||1
1636701440000|2021-11-12 07:17:20|||||||||1
1636701450000|2021-11-12 07:17:30|||||||||4
1636701470000|2021-11-12 07:17:50|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|2
1636701480000|2021-11-12 07:18:00|5905.5|5899.5|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|1
1636701500000|2021-11-12 07:18:20|||||||||2
1636701510000|2021-11-12 07:18:30|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|3
1636701540000|2021-11-12 07:19:00|5904.9|5898.9|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|0
1636701550000|2021-11-12 07:19:10|5905.5|5899.5|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|1
1636701560000|2021-11-12 07:19:20|5904.8|5898.8|5905.4|5899.4|5905.4|5899.4|5904.3|5898.3|2
1636701590000|2021-11-12 07:19:50|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1636701600000|2021-11-12 07:20:00|||||||||6
1636701650000|2021-11-12 07:20:50|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|1
1636701660000|2021-11-12 07:21:00|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636701680000|2021-11-12 07:21:20|5905.4|5899.4|5905.9|5899.9|5905.9|5899.9|5905.4|5899.4|1
1636701710000|2021-11-12 07:21:50|||||||||2
1636701720000|2021-11-12 07:22:00|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1636701780000|2021-11-12 07:23:00|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|0
1636701810000|2021-11-12 07:23:30|5905.3|5899.3|5905.4|5899.4|5905.4|5899.4|5905.3|5899.3|1
1636701830000|2021-11-12 07:23:50|5905.9|5899.9|5905.8|5899.8|5905.9|5899.9|5905.8|5899.8|1
1636701840000|2021-11-12 07:24:00|5905.9|5899.9|5904.7|5898.7|5905.9|5899.9|5904.7|5898.7|5
1636701850000|2021-11-12 07:24:10|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|0
1636701860000|2021-11-12 07:24:20|5905|5899|5905.4|5899.4|5905.4|5899.4|5905|5899|0
1636701880000|2021-11-12 07:24:40|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|0
1636701900000|2021-11-12 07:25:00|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|1
1636701910000|2021-11-12 07:25:10|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636701930000|2021-11-12 07:25:30|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1636701940000|2021-11-12 07:25:40|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|1
1636701960000|2021-11-12 07:26:00|5905.3|5899.3|5905.9|5899.9|5905.9|5899.9|5905.3|5899.3|3
1636702010000|2021-11-12 07:26:50|5905.4|5899.4|5903.8|5897.8|5905.4|5899.4|5903.8|5897.8|5
1636702020000|2021-11-12 07:27:00|||||||||1
1636702030000|2021-11-12 07:27:10|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1636702090000|2021-11-12 07:28:10|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|0
1636702100000|2021-11-12 07:28:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1636702110000|2021-11-12 07:28:30|5900.8|5894.8|5900.2|5894.2|5900.8|5894.8|5899.9|5893.9|21
1636702120000|2021-11-12 07:28:40|5900.1|5894.1|5899.7|5893.7|5900.1|5894.1|5899.6|5893.6|1
1636702140000|2021-11-12 07:29:00|5899.8|5893.8|5898.7|5892.7|5900.2|5894.2|5898.7|5892.7|4
1636702150000|2021-11-12 07:29:10|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1636702170000|2021-11-12 07:29:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|1
1636702190000|2021-11-12 07:29:50|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|0
1636702200000|2021-11-12 07:30:00|5900.6|5894.6|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|0
1636702210000|2021-11-12 07:30:10|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1636702220000|2021-11-12 07:30:20|5900.7|5894.7|5900.8|5894.8|5901.7|5895.7|5900.2|5894.2|17
1636702230000|2021-11-12 07:30:30|5902.7|5896.7|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|6
1636702240000|2021-11-12 07:30:40|5902.2|5896.2|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|0
1636702250000|2021-11-12 07:30:50|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|0
1636702260000|2021-11-12 07:31:00|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|0
1636702270000|2021-11-12 07:31:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1636702280000|2021-11-12 07:31:20|5901.2|5895.2|5901.7|5895.7|5902.2|5896.2|5900.7|5894.7|0
1636702290000|2021-11-12 07:31:30|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1636702300000|2021-11-12 07:31:40|5900.8|5894.8|5901.7|5895.7|5902.2|5896.2|5900.8|5894.8|0
1636702310000|2021-11-12 07:31:50|5901.8|5895.8|5902.2|5896.2|5902.2|5896.2|5901.8|5895.8|0
1636702320000|2021-11-12 07:32:00|5901.7|5895.7|5902.2|5896.2|5902.7|5896.7|5901.7|5895.7|2
1636702330000|2021-11-12 07:32:10|5901.7|5895.7|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|0
1636702340000|2021-11-12 07:32:20|5902.2|5896.2|5901.2|5895.2|5902.2|5896.2|5901.2|5895.2|0
1636702350000|2021-11-12 07:32:30|5901.1|5895.1|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|0
1636702370000|2021-11-12 07:32:50|5901.1|5895.1|5902.2|5896.2|5902.2|5896.2|5901.1|5895.1|1
1636702390000|2021-11-12 07:33:10|5902.7|5896.7|5903.7|5897.7|5903.7|5897.7|5902.7|5896.7|0
1636702400000|2021-11-12 07:33:20|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1636702440000|2021-11-12 07:34:00|5902.3|5896.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|0
1636702450000|2021-11-12 07:34:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636702460000|2021-11-12 07:34:20|5900.4|5894.4|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|0
1636702490000|2021-11-12 07:34:50|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5900.7|5894.7|3
1636702500000|2021-11-12 07:35:00|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|0
1636702520000|2021-11-12 07:35:20|5901.2|5895.2|5900.7|5894.7|5901.2|5895.2|5900.7|5894.7|0
1636702540000|2021-11-12 07:35:40|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1636702560000|2021-11-12 07:36:00|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|0
1636702570000|2021-11-12 07:36:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1636702580000|2021-11-12 07:36:20|5899.6|5893.6|5900.9|5894.9|5900.9|5894.9|5899.6|5893.6|2
1636702590000|2021-11-12 07:36:30|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|0
1636702620000|2021-11-12 07:37:00|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|0
1636702630000|2021-11-12 07:37:10|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1636702680000|2021-11-12 07:38:00|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1636702690000|2021-11-12 07:38:10|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1636702700000|2021-11-12 07:38:20|5900.3|5894.3|5901.7|5895.7|5901.7|5895.7|5900.3|5894.3|2
1636702710000|2021-11-12 07:38:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1636702740000|2021-11-12 07:39:00|5900.2|5894.2|5900.6|5894.6|5900.7|5894.7|5900.2|5894.2|0
1636702750000|2021-11-12 07:39:10|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|0
1636702780000|2021-11-12 07:39:40|5899.7|5893.7|5900.1|5894.1|5900.7|5894.7|5899.7|5893.7|2
1636702790000|2021-11-12 07:39:50|5899.6|5893.6|5899.2|5893.2|5899.6|5893.6|5899.2|5893.2|0
1636702800000|2021-11-12 07:40:00|5899.1|5893.1|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|1
1636702810000|2021-11-12 07:40:10|5900.2|5894.2|5899.8|5893.8|5900.2|5894.2|5899.8|5893.8|34
1636702820000|2021-11-12 07:40:20|5899.9|5893.9|5901.3|5895.3|5901.3|5895.3|5899.9|5893.9|0
1636702830000|2021-11-12 07:40:30|5900.7|5894.7|5900.3|5894.3|5900.7|5894.7|5899.8|5893.8|0
1636702840000|2021-11-12 07:40:40|5900.2|5894.2|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|0
1636702850000|2021-11-12 07:40:50|5900.4|5894.4|5900.3|5894.3|5900.4|5894.4|5900.3|5894.3|0
1636702860000|2021-11-12 07:41:00|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636702870000|2021-11-12 07:41:10|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1636702880000|2021-11-12 07:41:20|5900.1|5894.1|5901.7|5895.7|5901.7|5895.7|5900.1|5894.1|2
1636702890000|2021-11-12 07:41:30|5901.6|5895.6|5900.3|5894.3|5901.6|5895.6|5899.9|5893.9|0
1636702900000|2021-11-12 07:41:40|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1636702910000|2021-11-12 07:41:50|5900.9|5894.9|5900.8|5894.8|5900.9|5894.9|5900.8|5894.8|0
1636702920000|2021-11-12 07:42:00|5899.8|5893.8|5901.3|5895.3|5901.3|5895.3|5899.8|5893.8|4
1636702950000|2021-11-12 07:42:30|5901.1|5895.1|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|1
1636702970000|2021-11-12 07:42:50|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1636703000000|2021-11-12 07:43:20|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1636703010000|2021-11-12 07:43:30|5901.2|5895.2|5901.4|5895.4|5901.4|5895.4|5900.8|5894.8|0
1636703040000|2021-11-12 07:44:00|5901.3|5895.3|5900.3|5894.3|5901.4|5895.4|5900.3|5894.3|5
1636703090000|2021-11-12 07:44:50|5900.2|5894.2|5899.8|5893.8|5900.2|5894.2|5899.8|5893.8|0
1636703100000|2021-11-12 07:45:00|5899.7|5893.7|5899.3|5893.3|5899.7|5893.7|5899.3|5893.3|0
1636703140000|2021-11-12 07:45:40|5898.4|5892.4|5898.5|5892.5|5898.5|5892.5|5898.3|5892.3|2
1636703150000|2021-11-12 07:45:50|5899|5893|5898.9|5892.9|5899.4|5893.4|5898.7|5892.7|1
1636703160000|2021-11-12 07:46:00|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1636703180000|2021-11-12 07:46:20|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1636703190000|2021-11-12 07:46:30|5899.2|5893.2|5898.3|5892.3|5899.2|5893.2|5898.1|5892.1|2
1636703210000|2021-11-12 07:46:50|5898.2|5892.2|5898.3|5892.3|5898.3|5892.3|5898.2|5892.2|0
1636703220000|2021-11-12 07:47:00|5898.4|5892.4|5900.7|5894.7|5900.7|5894.7|5898.3|5892.3|0
1636703230000|2021-11-12 07:47:10|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1636703240000|2021-11-12 07:47:20|5898.2|5892.2|5898.6|5892.6|5898.7|5892.7|5897.8|5891.8|3
1636703250000|2021-11-12 07:47:30|5898.2|5892.2|5898.9|5892.9|5898.9|5892.9|5898.2|5892.2|3
1636703320000|2021-11-12 07:48:40|5898.7|5892.7|5898.2|5892.2|5898.7|5892.7|5898.2|5892.2|0
1636703330000|2021-11-12 07:48:50|5897.7|5891.7|5898.9|5892.9|5898.9|5892.9|5897.7|5891.7|1
1636703340000|2021-11-12 07:49:00|5898.8|5892.8|5898.7|5892.7|5898.9|5892.9|5898.7|5892.7|1
1636703390000|2021-11-12 07:49:50|5898.1|5892.1|5898.8|5892.8|5898.9|5892.9|5898.1|5892.1|2
1636703400000|2021-11-12 07:50:00|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1636703410000|2021-11-12 07:50:10|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|0
1636703420000|2021-11-12 07:50:20|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|3
1636703430000|2021-11-12 07:50:30|5893.2|5887.2|5893.3|5887.3|5893.3|5887.3|5892.8|5886.8|2
1636703440000|2021-11-12 07:50:40|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.3|5886.3|2
1636703460000|2021-11-12 07:51:00|5893.3|5887.3|5890.3|5884.3|5893.3|5887.3|5890.3|5884.3|13
1636703470000|2021-11-12 07:51:10|5890.1|5884.1|5889.3|5883.3|5890.1|5884.1|5889.3|5883.3|0
1636703480000|2021-11-12 07:51:20|5889.8|5883.8|5890.4|5884.4|5890.4|5884.4|5889.8|5883.8|3
1636703490000|2021-11-12 07:51:30|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1636703500000|2021-11-12 07:51:40|5890.9|5884.9|5889.9|5883.9|5890.9|5884.9|5889.9|5883.9|2
1636703510000|2021-11-12 07:51:50|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|0
1636703520000|2021-11-12 07:52:00|5889.9|5883.9|5890.3|5884.3|5890.3|5884.3|5889.9|5883.9|0
1636703550000|2021-11-12 07:52:30|5890.8|5884.8|5890.9|5884.9|5890.9|5884.9|5890.7|5884.7|1
1636703560000|2021-11-12 07:52:40|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1636703570000|2021-11-12 07:52:50|5890.9|5884.9|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|0
1636703580000|2021-11-12 07:53:00|5891.9|5885.9|5892.4|5886.4|5892.4|5886.4|5891.9|5885.9|9
1636703590000|2021-11-12 07:53:10|5892.5|5886.5|5893|5887|5893|5887|5892.5|5886.5|0
1636703610000|2021-11-12 07:53:30|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1636703620000|2021-11-12 07:53:40|5892.9|5886.9|5892.3|5886.3|5892.9|5886.9|5892.3|5886.3|0
1636703630000|2021-11-12 07:53:50|5891.9|5885.9|5891.3|5885.3|5891.9|5885.9|5891.3|5885.3|2
1636703640000|2021-11-12 07:54:00|5891.9|5885.9|5891.9|5885.9|5893.4|5887.4|5891.4|5885.4|4
1636703650000|2021-11-12 07:54:10|5891.8|5885.8|5891.4|5885.4|5891.8|5885.8|5891.4|5885.4|0
1636703660000|2021-11-12 07:54:20|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1636703670000|2021-11-12 07:54:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1636703700000|2021-11-12 07:55:00|5891.1|5885.1|5891.4|5885.4|5891.4|5885.4|5891.1|5885.1|2
1636703710000|2021-11-12 07:55:10|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.5|5885.5|0
1636703720000|2021-11-12 07:55:20|5892.4|5886.4|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|0
1636703730000|2021-11-12 07:55:30|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1636703770000|2021-11-12 07:56:10|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1636703780000|2021-11-12 07:56:20|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|1
1636703820000|2021-11-12 07:57:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636703860000|2021-11-12 07:57:40|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|2
1636703870000|2021-11-12 07:57:50|5894|5888|5896.3|5890.3|5896.3|5890.3|5894|5888|2
1636703890000|2021-11-12 07:58:10|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1636703930000|2021-11-12 07:58:50|5895.3|5889.3|5896.3|5890.3|5896.3|5890.3|5894.3|5888.3|1
1636703940000|2021-11-12 07:59:00|5895.9|5889.9|5896.3|5890.3|5896.3|5890.3|5895.3|5889.3|2
1636703950000|2021-11-12 07:59:10|5895.8|5889.8|5896.3|5890.3|5896.3|5890.3|5895.8|5889.8|1
1636703960000|2021-11-12 07:59:20|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|1
1636704000000|2021-11-12 08:00:00|5897.2|5891.2|5896.8|5890.8|5897.3|5891.3|5896.8|5890.8|1
1636704010000|2021-11-12 08:00:10|5896.9|5890.9|5896.8|5890.8|5896.9|5890.9|5896.8|5890.8|2
1636704020000|2021-11-12 08:00:20|5896.3|5890.3|5896.4|5890.4|5896.4|5890.4|5895.8|5889.8|0
1636704030000|2021-11-12 08:00:30|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|0
1636704040000|2021-11-12 08:00:40|5896.2|5890.2|5895.8|5889.8|5896.2|5890.2|5895.8|5889.8|0
1636704050000|2021-11-12 08:00:50|5895.7|5889.7|5895.8|5889.8|5895.8|5889.8|5895.7|5889.7|1
1636704060000|2021-11-12 08:01:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|1
1636704080000|2021-11-12 08:01:20|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|0
1636704110000|2021-11-12 08:01:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1636704120000|2021-11-12 08:02:00|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.3|5887.3|5
1636704130000|2021-11-12 08:02:10|5894.3|5888.3|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|0
1636704140000|2021-11-12 08:02:20|5893.3|5887.3|5892.8|5886.8|5893.3|5887.3|5892.3|5886.3|8
1636704150000|2021-11-12 08:02:30|5892.9|5886.9|5893.3|5887.3|5893.3|5887.3|5892.9|5886.9|0
1636704170000|2021-11-12 08:02:50|5893.2|5887.2|5892.8|5886.8|5893.2|5887.2|5892.8|5886.8|0
1636704190000|2021-11-12 08:03:10|||||||||2
1636704200000|2021-11-12 08:03:20|5893.2|5887.2|5893.4|5887.4|5893.4|5887.4|5893.2|5887.2|1
1636704210000|2021-11-12 08:03:30|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1636704240000|2021-11-12 08:04:00|5893.3|5887.3|5892.9|5886.9|5893.8|5887.8|5892.9|5886.9|6
1636704250000|2021-11-12 08:04:10|5893|5887|5893.4|5887.4|5893.4|5887.4|5893|5887|0
1636704290000|2021-11-12 08:04:50|5893.3|5887.3|5894.4|5888.4|5894.4|5888.4|5892.9|5886.9|4
1636704300000|2021-11-12 08:05:00|5894.3|5888.3|5893.9|5887.9|5894.8|5888.8|5893.9|5887.9|0
1636704310000|2021-11-12 08:05:10|5893.8|5887.8|5892.9|5886.9|5893.9|5887.9|5892.9|5886.9|0
1636704330000|2021-11-12 08:05:30|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|2
1636704340000|2021-11-12 08:05:40|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636704350000|2021-11-12 08:05:50|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1636704360000|2021-11-12 08:06:00|5893.9|5887.9|5892.9|5886.9|5894.4|5888.4|5892.9|5886.9|1
1636704370000|2021-11-12 08:06:10|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|2
1636704380000|2021-11-12 08:06:20|5888.3|5882.3|5887.9|5881.9|5888.3|5882.3|5887.9|5881.9|3
1636704410000|2021-11-12 08:06:50|5887.3|5881.3|5888.3|5882.3|5888.9|5882.9|5887.3|5881.3|1
1636704440000|2021-11-12 08:07:20|5888.8|5882.8|5888.3|5882.3|5888.8|5882.8|5888.3|5882.3|0
1636704450000|2021-11-12 08:07:30|5887.3|5881.3|5887.8|5881.8|5888.3|5882.3|5887.3|5881.3|9
1636704470000|2021-11-12 08:07:50|5887.3|5881.3|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|1
1636704480000|2021-11-12 08:08:00|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.3|5881.3|0
1636704490000|2021-11-12 08:08:10|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1636704530000|2021-11-12 08:08:50|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|1
1636704540000|2021-11-12 08:09:00|5887.7|5881.7|5886.8|5880.8|5889.3|5883.3|5886.8|5880.8|5
1636704550000|2021-11-12 08:09:10|||||||||1
1636704590000|2021-11-12 08:09:50|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|1
1636704600000|2021-11-12 08:10:00|5887|5881|5887.3|5881.3|5888.1|5882.1|5887|5881|0
1636704610000|2021-11-12 08:10:10|5886.9|5880.9|5886.8|5880.8|5886.9|5880.9|5886.8|5880.8|0
1636704630000|2021-11-12 08:10:30|||||||||2
1636704650000|2021-11-12 08:10:50|5886.3|5880.3|5887.3|5881.3|5887.3|5881.3|5886.3|5880.3|1
1636704660000|2021-11-12 08:11:00|5886.8|5880.8|5886.4|5880.4|5886.8|5880.8|5886.3|5880.3|4
1636704670000|2021-11-12 08:11:10|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1636704680000|2021-11-12 08:11:20|5886.7|5880.7|5886.3|5880.3|5886.9|5880.9|5886.3|5880.3|6
1636704690000|2021-11-12 08:11:30|5884.3|5878.3|5884.4|5878.4|5884.4|5878.4|5884.3|5878.3|7
1636704700000|2021-11-12 08:11:40|5884.3|5878.3|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|0
1636704710000|2021-11-12 08:11:50|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1636704760000|2021-11-12 08:12:40|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|2
1636704770000|2021-11-12 08:12:50|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1636704830000|2021-11-12 08:13:50|||||||||1
1636704840000|2021-11-12 08:14:00|5883.9|5877.9|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|14
1636704880000|2021-11-12 08:14:40|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|1
1636704900000|2021-11-12 08:15:00|5884.3|5878.3|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|3
1636704920000|2021-11-12 08:15:20|5884.3|5878.3|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|1
1636704930000|2021-11-12 08:15:30|5884.4|5878.4|5884.3|5878.3|5884.4|5878.4|5883.9|5877.9|0
1636704950000|2021-11-12 08:15:50|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|1
1636704960000|2021-11-12 08:16:00|5884.8|5878.8|5885.4|5879.4|5885.4|5879.4|5884.8|5878.8|2
1636704970000|2021-11-12 08:16:10|5888.3|5882.3|5887.9|5881.9|5888.8|5882.8|5887.3|5881.3|6
1636704980000|2021-11-12 08:16:20|5888.3|5882.3|5887.7|5881.7|5888.8|5882.8|5887.3|5881.3|0
1636704990000|2021-11-12 08:16:30|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.1|5881.1|2
1636705000000|2021-11-12 08:16:40|5887.5|5881.5|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|1
1636705020000|2021-11-12 08:17:00|5887.7|5881.7|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|1
1636705070000|2021-11-12 08:17:50|5887.1|5881.1|5886.9|5880.9|5887.1|5881.1|5886.9|5880.9|1
1636705080000|2021-11-12 08:18:00|5887.3|5881.3|5886.3|5880.3|5887.3|5881.3|5886.3|5880.3|1
1636705100000|2021-11-12 08:18:20|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1636705120000|2021-11-12 08:18:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1636705130000|2021-11-12 08:18:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|1
1636705140000|2021-11-12 08:19:00|5885.7|5879.7|5884.3|5878.3|5885.7|5879.7|5884.3|5878.3|8
1636705150000|2021-11-12 08:19:10|5884.2|5878.2|5883.8|5877.8|5884.2|5878.2|5883.8|5877.8|0
1636705160000|2021-11-12 08:19:20|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1636705170000|2021-11-12 08:19:30|5885.8|5879.8|5886.8|5880.8|5886.8|5880.8|5885.8|5879.8|0
1636705180000|2021-11-12 08:19:40|5886.3|5880.3|5887.3|5881.3|5887.8|5881.8|5886.3|5880.3|2
1636705190000|2021-11-12 08:19:50|5887.7|5881.7|5887.8|5881.8|5887.8|5881.8|5887.7|5881.7|0
1636705200000|2021-11-12 08:20:00|5888|5882|5887.3|5881.3|5888.3|5882.3|5887.3|5881.3|0
1636705220000|2021-11-12 08:20:20|5887.2|5881.2|5886.8|5880.8|5887.2|5881.2|5886.8|5880.8|0
1636705230000|2021-11-12 08:20:30|5883.7|5877.7|5884.3|5878.3|5884.3|5878.3|5883.7|5877.7|1
1636705250000|2021-11-12 08:20:50|5886|5880|5887.3|5881.3|5887.3|5881.3|5886|5880|3
1636705260000|2021-11-12 08:21:00|5886.9|5880.9|5887.8|5881.8|5887.8|5881.8|5886.9|5880.9|2
1636705270000|2021-11-12 08:21:10|5886.9|5880.9|5887.3|5881.3|5887.3|5881.3|5886.8|5880.8|2
1636705280000|2021-11-12 08:21:20|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1636705290000|2021-11-12 08:21:30|5887.1|5881.1|5887.3|5881.3|5887.3|5881.3|5887.1|5881.1|1
1636705300000|2021-11-12 08:21:40|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1636705310000|2021-11-12 08:21:50|5887.7|5881.7|5888.3|5882.3|5888.3|5882.3|5887.3|5881.3|0
1636705320000|2021-11-12 08:22:00|5888.4|5882.4|5887.8|5881.8|5888.8|5882.8|5887.8|5881.8|0
1636705330000|2021-11-12 08:22:10|5888.3|5882.3|5887.8|5881.8|5888.3|5882.3|5887.8|5881.8|0
1636705340000|2021-11-12 08:22:20|5887.7|5881.7|5887.3|5881.3|5887.7|5881.7|5887.3|5881.3|1
1636705350000|2021-11-12 08:22:30|5886.8|5880.8|5886.8|5880.8|5886.9|5880.9|5886.8|5880.8|1
1636705360000|2021-11-12 08:22:40|5888.8|5882.8|5887.7|5881.7|5888.8|5882.8|5887.7|5881.7|1
1636705370000|2021-11-12 08:22:50|5888.3|5882.3|5887.7|5881.7|5888.3|5882.3|5887.2|5881.2|1
1636705380000|2021-11-12 08:23:00|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1636705390000|2021-11-12 08:23:10|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5887.7|5881.7|3
1636705400000|2021-11-12 08:23:20|5888.4|5882.4|5889.7|5883.7|5889.8|5883.8|5888.4|5882.4|0
1636705410000|2021-11-12 08:23:30|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5888.9|5882.9|0
1636705420000|2021-11-12 08:23:40|5889.2|5883.2|5889.3|5883.3|5889.3|5883.3|5889.2|5883.2|0
1636705440000|2021-11-12 08:24:00|5889.2|5883.2|5889.3|5883.3|5889.3|5883.3|5887.8|5881.8|4
1636705470000|2021-11-12 08:24:30|5888.8|5882.8|5889.3|5883.3|5889.3|5883.3|5887.3|5881.3|0
1636705500000|2021-11-12 08:25:00|5888.8|5882.8|5888.3|5882.3|5888.8|5882.8|5888.3|5882.3|0
1636705510000|2021-11-12 08:25:10|5888.2|5882.2|5889.3|5883.3|5889.3|5883.3|5887.7|5881.7|2
1636705520000|2021-11-12 08:25:20|5888.8|5882.8|5889.3|5883.3|5889.3|5883.3|5888.8|5882.8|0
1636705530000|2021-11-12 08:25:30|5888.3|5882.3|5887.3|5881.3|5888.3|5882.3|5887.3|5881.3|0
1636705540000|2021-11-12 08:25:40|5888.3|5882.3|5889.3|5883.3|5889.3|5883.3|5888.3|5882.3|1
1636705550000|2021-11-12 08:25:50|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|1
1636705560000|2021-11-12 08:26:00|5889.1|5883.1|5888.3|5882.3|5889.1|5883.1|5888.3|5882.3|0
1636705570000|2021-11-12 08:26:10|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|1
1636705590000|2021-11-12 08:26:30|5887.9|5881.9|5888.8|5882.8|5888.8|5882.8|5887.9|5881.9|0
1636705600000|2021-11-12 08:26:40|||||||||1
1636705610000|2021-11-12 08:26:50|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1636705630000|2021-11-12 08:27:10|5889.3|5883.3|5889.4|5883.4|5889.4|5883.4|5889.3|5883.3|2
1636705650000|2021-11-12 08:27:30|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|0
1636705680000|2021-11-12 08:28:00|5889.9|5883.9|5888.3|5882.3|5890.3|5884.3|5888.3|5882.3|1
1636705710000|2021-11-12 08:28:30|5889.3|5883.3|5892.3|5886.3|5892.8|5886.8|5889.3|5883.3|3
1636705720000|2021-11-12 08:28:40|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1636705740000|2021-11-12 08:29:00|5892.7|5886.7|5890.8|5884.8|5892.7|5886.7|5890.8|5884.8|5
1636705760000|2021-11-12 08:29:20|5890.3|5884.3|5892.3|5886.3|5892.8|5886.8|5890.1|5884.1|3
1636705770000|2021-11-12 08:29:30|5891.7|5885.7|5891.3|5885.3|5891.7|5885.7|5891.3|5885.3|0
1636705800000|2021-11-12 08:30:00|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|1
1636705820000|2021-11-12 08:30:20|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|0
1636705830000|2021-11-12 08:30:30|5889.7|5883.7|5890.3|5884.3|5890.3|5884.3|5889.7|5883.7|1
1636705860000|2021-11-12 08:31:00|5889.8|5883.8|5890.4|5884.4|5890.4|5884.4|5889.8|5883.8|3
1636705870000|2021-11-12 08:31:10|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.4|5884.4|0
1636705880000|2021-11-12 08:31:20|5891.7|5885.7|5891.3|5885.3|5891.7|5885.7|5891.3|5885.3|0
1636705910000|2021-11-12 08:31:50|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|1
1636705920000|2021-11-12 08:32:00|5890.1|5884.1|5888.6|5882.6|5890.1|5884.1|5887.8|5881.8|42
1636705930000|2021-11-12 08:32:10|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636705940000|2021-11-12 08:32:20|5888.8|5882.8|5889.6|5883.6|5889.7|5883.7|5888.6|5882.6|2
1636705950000|2021-11-12 08:32:30|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|0
1636705960000|2021-11-12 08:32:40|5888.3|5882.3|5888.2|5882.2|5888.3|5882.3|5888.1|5882.1|2
1636705970000|2021-11-12 08:32:50|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1636705980000|2021-11-12 08:33:00|5887.6|5881.6|5887.2|5881.2|5887.6|5881.6|5886.7|5880.7|11
1636705990000|2021-11-12 08:33:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|2
1636706000000|2021-11-12 08:33:20|5887.2|5881.2|5888.1|5882.1|5888.1|5882.1|5887.2|5881.2|0
1636706010000|2021-11-12 08:33:30|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|1
1636706020000|2021-11-12 08:33:40|5888.7|5882.7|5889.1|5883.1|5889.1|5883.1|5888.7|5882.7|1
1636706040000|2021-11-12 08:34:00|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|3
1636706050000|2021-11-12 08:34:10|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636706070000|2021-11-12 08:34:30|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|2
1636706080000|2021-11-12 08:34:40|||||||||1
1636706090000|2021-11-12 08:34:50|5889.6|5883.6|5889.7|5883.7|5889.7|5883.7|5889.6|5883.6|0
1636706100000|2021-11-12 08:35:00|5889.1|5883.1|5888.1|5882.1|5889.1|5883.1|5888.1|5882.1|0
1636706140000|2021-11-12 08:35:40|5888.2|5882.2|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|0
1636706150000|2021-11-12 08:35:50|5888.2|5882.2|5887.6|5881.6|5888.6|5882.6|5887.6|5881.6|1
1636706160000|2021-11-12 08:36:00|5887.7|5881.7|5888.6|5882.6|5888.6|5882.6|5887.7|5881.7|3
1636706170000|2021-11-12 08:36:10|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1636706180000|2021-11-12 08:36:20|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1636706190000|2021-11-12 08:36:30|5887.7|5881.7|5888.2|5882.2|5888.2|5882.2|5887.7|5881.7|1
1636706210000|2021-11-12 08:36:50|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1636706220000|2021-11-12 08:37:00|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636706230000|2021-11-12 08:37:10|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|2
1636706240000|2021-11-12 08:37:20|5888.7|5882.7|5889.6|5883.6|5889.6|5883.6|5888.6|5882.6|1
1636706250000|2021-11-12 08:37:30|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5889.7|5883.7|1
1636706310000|2021-11-12 08:38:30|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1636706320000|2021-11-12 08:38:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|1
1636706330000|2021-11-12 08:38:50|5889.8|5883.8|5890.2|5884.2|5890.2|5884.2|5889.8|5883.8|0
1636706340000|2021-11-12 08:39:00|5889.6|5883.6|5887.7|5881.7|5889.6|5883.6|5887.7|5881.7|5
1636706360000|2021-11-12 08:39:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636706380000|2021-11-12 08:39:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|1
1636706390000|2021-11-12 08:39:50|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|1
1636706400000|2021-11-12 08:40:00|5887.7|5881.7|5887.6|5881.6|5887.8|5881.8|5887.3|5881.3|0
1636706410000|2021-11-12 08:40:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1636706440000|2021-11-12 08:40:40|5887.6|5881.6|5887.2|5881.2|5888.1|5882.1|5887.2|5881.2|2
1636706450000|2021-11-12 08:40:50|5886.7|5880.7|5887.2|5881.2|5887.2|5881.2|5886.7|5880.7|1
1636706460000|2021-11-12 08:41:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1636706500000|2021-11-12 08:41:40|5887.1|5881.1|5888.6|5882.6|5888.6|5882.6|5887.1|5881.1|3
1636706510000|2021-11-12 08:41:50|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1636706520000|2021-11-12 08:42:00|5888.6|5882.6|5887.6|5881.6|5888.6|5882.6|5887.6|5881.6|0
1636706560000|2021-11-12 08:42:40|||||||||2
1636706580000|2021-11-12 08:43:00|5887.1|5881.1|5886.6|5880.6|5887.1|5881.1|5886.6|5880.6|1
1636706590000|2021-11-12 08:43:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1636706610000|2021-11-12 08:43:30|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1636706620000|2021-11-12 08:43:40|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1636706630000|2021-11-12 08:43:50|5885.1|5879.1|5883.1|5877.1|5885.1|5879.1|5883.1|5877.1|1
1636706640000|2021-11-12 08:44:00|5884.8|5878.8|5888.1|5882.1|5888.1|5882.1|5883.6|5877.6|18
1636706650000|2021-11-12 08:44:10|5886.1|5880.1|5888.1|5882.1|5888.6|5882.6|5885.7|5879.7|7
1636706660000|2021-11-12 08:44:20|5888.5|5882.5|5886.6|5880.6|5888.5|5882.5|5886.6|5880.6|7
1636706670000|2021-11-12 08:44:30|5886.1|5880.1|5886.7|5880.7|5886.7|5880.7|5886.1|5880.1|0
1636706700000|2021-11-12 08:45:00|5887.1|5881.1|5886.6|5880.6|5887.1|5881.1|5886.6|5880.6|0
1636706720000|2021-11-12 08:45:20|5886.1|5880.1|5885.7|5879.7|5886.1|5880.1|5885.7|5879.7|0
1636706750000|2021-11-12 08:45:50|5885.3|5879.3|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|1
1636706760000|2021-11-12 08:46:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|1
1636706810000|2021-11-12 08:46:50|5884.7|5878.7|5887.7|5881.7|5887.7|5881.7|5884.7|5878.7|3
1636706820000|2021-11-12 08:47:00|5887.8|5881.8|5888.1|5882.1|5888.6|5882.6|5887.8|5881.8|1
1636706830000|2021-11-12 08:47:10|5887.1|5881.1|5887.6|5881.6|5888.1|5882.1|5887.1|5881.1|0
1636706850000|2021-11-12 08:47:30|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636706880000|2021-11-12 08:48:00|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.1|5881.1|2
1636706900000|2021-11-12 08:48:20|5888.2|5882.2|5888.6|5882.6|5888.6|5882.6|5888.2|5882.2|0
1636706910000|2021-11-12 08:48:30|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636706930000|2021-11-12 08:48:50|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1636706940000|2021-11-12 08:49:00|5888.2|5882.2|5887.1|5881.1|5889.1|5883.1|5887.1|5881.1|5
1636706970000|2021-11-12 08:49:30|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|0
1636706980000|2021-11-12 08:49:40|5886.2|5880.2|5886.1|5880.1|5886.2|5880.2|5886.1|5880.1|0
1636706990000|2021-11-12 08:49:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1636707000000|2021-11-12 08:50:00|5886.1|5880.1|5886.6|5880.6|5886.6|5880.6|5886.1|5880.1|1
1636707020000|2021-11-12 08:50:20|5886.1|5880.1|5888.1|5882.1|5888.1|5882.1|5885.6|5879.6|3
1636707050000|2021-11-12 08:50:50|5888.3|5882.3|5889.1|5883.1|5889.1|5883.1|5888.3|5882.3|0
1636707060000|2021-11-12 08:51:00|5889.6|5883.6|5888.1|5882.1|5889.6|5883.6|5888.1|5882.1|1
1636707070000|2021-11-12 08:51:10|||||||||2
1636707080000|2021-11-12 08:51:20|5888.2|5882.2|5889.1|5883.1|5889.1|5883.1|5888.2|5882.2|0
1636707090000|2021-11-12 08:51:30|5888.3|5882.3|5888.1|5882.1|5888.3|5882.3|5888.1|5882.1|0
1636707120000|2021-11-12 08:52:00|5889.1|5883.1|5889.7|5883.7|5889.7|5883.7|5888.6|5882.6|0
1636707130000|2021-11-12 08:52:10|5889.8|5883.8|5892.7|5886.7|5892.7|5886.7|5889.8|5883.8|2
1636707140000|2021-11-12 08:52:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|1
1636707150000|2021-11-12 08:52:30|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|0
1636707180000|2021-11-12 08:53:00|5893.9|5887.9|5895.3|5889.3|5896.9|5890.9|5893.9|5887.9|22
1636707190000|2021-11-12 08:53:10|5896.9|5890.9|5899.3|5893.3|5899.3|5893.3|5896.8|5890.8|8
1636707200000|2021-11-12 08:53:20|5898.8|5892.8|5901.9|5895.9|5901.9|5895.9|5898.8|5892.8|6
1636707210000|2021-11-12 08:53:30|5901.8|5895.8|5903.3|5897.3|5903.8|5897.8|5901.4|5895.4|0
1636707230000|2021-11-12 08:53:50|||||||||1
1636707240000|2021-11-12 08:54:00|5903.8|5897.8|5902.3|5896.3|5903.8|5897.8|5902.3|5896.3|4
1636707280000|2021-11-12 08:54:40|5902.4|5896.4|5901.8|5895.8|5902.4|5896.4|5901.8|5895.8|0
1636707290000|2021-11-12 08:54:50|5902.8|5896.8|5903.9|5897.9|5903.9|5897.9|5902.8|5896.8|1
1636707300000|2021-11-12 08:55:00|5905.6|5899.6|5904.3|5898.3|5905.6|5899.6|5904.3|5898.3|7
1636707310000|2021-11-12 08:55:10|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1636707330000|2021-11-12 08:55:30|5903.3|5897.3|5903.8|5897.8|5903.8|5897.8|5903.3|5897.3|1
1636707340000|2021-11-12 08:55:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1636707360000|2021-11-12 08:56:00|5905.9|5899.9|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|7
1636707370000|2021-11-12 08:56:10|5905.3|5899.3|5905.9|5899.9|5905.9|5899.9|5905.3|5899.3|1
1636707380000|2021-11-12 08:56:20|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|4
1636707390000|2021-11-12 08:56:30|5909.4|5903.4|5908.3|5902.3|5909.8|5903.8|5908.3|5902.3|0
1636707400000|2021-11-12 08:56:40|5908.4|5902.4|5907.9|5901.9|5908.4|5902.4|5907.7|5901.7|0
1636707410000|2021-11-12 08:56:50|5907.3|5901.3|5905.8|5899.8|5907.3|5901.3|5905.8|5899.8|0
1636707420000|2021-11-12 08:57:00|5908.4|5902.4|5907.1|5901.1|5908.8|5902.8|5905.6|5899.6|154
1636707430000|2021-11-12 08:57:10|5907.6|5901.6|5908.1|5902.1|5908.7|5902.7|5907.1|5901.1|9
1636707440000|2021-11-12 08:57:20|5909.8|5903.8|5909.6|5903.6|5909.8|5903.8|5909.1|5903.1|9
1636707460000|2021-11-12 08:57:40|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|0
1636707470000|2021-11-12 08:57:50|5909.6|5903.6|5913.2|5907.2|5913.2|5907.2|5909.6|5903.6|4
1636707480000|2021-11-12 08:58:00|5914.7|5908.7|5914.2|5908.2|5915.6|5909.6|5914.1|5908.1|7
1636707490000|2021-11-12 08:58:10|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1636707510000|2021-11-12 08:58:30|5914.2|5908.2|5913.2|5907.2|5914.2|5908.2|5913.2|5907.2|2
1636707520000|2021-11-12 08:58:40|5912.7|5906.7|5912.6|5906.6|5912.7|5906.7|5912.6|5906.6|0
1636707530000|2021-11-12 08:58:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|2
1636707540000|2021-11-12 08:59:00|||||||||2
1636707550000|2021-11-12 08:59:10|5911.5|5905.5|5910.1|5904.1|5911.5|5905.5|5909.6|5903.6|1
1636707560000|2021-11-12 08:59:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1636707600000|2021-11-12 09:00:00|5909|5903|5907.6|5901.6|5909|5903|5907.6|5901.6|1
1636707610000|2021-11-12 09:00:10|5907.2|5901.2|5907.1|5901.1|5907.2|5901.2|5907.1|5901.1|1
1636707620000|2021-11-12 09:00:20|5906.7|5900.7|5905.2|5899.2|5906.7|5900.7|5905.2|5899.2|1
1636707630000|2021-11-12 09:00:30|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|4
1636707640000|2021-11-12 09:00:40|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|9
1636707650000|2021-11-12 09:00:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1636707660000|2021-11-12 09:01:00|5904.2|5898.2|5904.1|5898.1|5904.2|5898.2|5904.1|5898.1|0
1636707670000|2021-11-12 09:01:10|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1636707710000|2021-11-12 09:01:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|2
1636707720000|2021-11-12 09:02:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1636707730000|2021-11-12 09:02:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|4
1636707760000|2021-11-12 09:02:40|5904.6|5898.6|5905.2|5899.2|5905.2|5899.2|5904.6|5898.6|0
1636707770000|2021-11-12 09:02:50|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|0
1636707780000|2021-11-12 09:03:00|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1636707790000|2021-11-12 09:03:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636707800000|2021-11-12 09:03:20|5902.6|5896.6|5902.2|5896.2|5902.6|5896.6|5902.2|5896.2|0
1636707810000|2021-11-12 09:03:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1636707820000|2021-11-12 09:03:40|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1636707830000|2021-11-12 09:03:50|5905.1|5899.1|5904.2|5898.2|5905.1|5899.1|5904.2|5898.2|1
1636707840000|2021-11-12 09:04:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1636707860000|2021-11-12 09:04:20|5902.3|5896.3|5901.7|5895.7|5902.3|5896.3|5901.7|5895.7|6
1636707870000|2021-11-12 09:04:30|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|7
1636707890000|2021-11-12 09:04:50|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|1
1636707900000|2021-11-12 09:05:00|5901.6|5895.6|5900.7|5894.7|5901.6|5895.6|5900.7|5894.7|6
1636707910000|2021-11-12 09:05:10|||||||||1
1636707920000|2021-11-12 09:05:20|||||||||1
1636707930000|2021-11-12 09:05:30|||||||||2
1636707940000|2021-11-12 09:05:40|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|2
1636707960000|2021-11-12 09:06:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|4
1636707970000|2021-11-12 09:06:10|||||||||2
1636707980000|2021-11-12 09:06:20|||||||||7
1636707990000|2021-11-12 09:06:30|||||||||13
1636708000000|2021-11-12 09:06:40|5901.1|5895.1|5902.7|5896.7|5902.7|5896.7|5901.1|5895.1|9
1636708010000|2021-11-12 09:06:50|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|0
1636708020000|2021-11-12 09:07:00|5903.6|5897.6|5902.6|5896.6|5903.6|5897.6|5901.6|5895.6|1
1636708030000|2021-11-12 09:07:10|5901.1|5895.1|5899.1|5893.1|5901.1|5895.1|5899.1|5893.1|1
1636708060000|2021-11-12 09:07:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1636708080000|2021-11-12 09:08:00|5897.7|5891.7|5894.7|5888.7|5897.7|5891.7|5894.7|5888.7|1
1636708090000|2021-11-12 09:08:10|5893.6|5887.6|5892.7|5886.7|5893.6|5887.6|5892.1|5886.1|2
1636708100000|2021-11-12 09:08:20|5892.2|5886.2|5890.7|5884.7|5892.2|5886.2|5890.7|5884.7|0
1636708110000|2021-11-12 09:08:30|5890.2|5884.2|5891.7|5885.7|5891.7|5885.7|5890.2|5884.2|1
1636708120000|2021-11-12 09:08:40|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5891.6|5885.6|2
1636708130000|2021-11-12 09:08:50|||||||||1
1636708140000|2021-11-12 09:09:00|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5891.1|5885.1|5
1636708160000|2021-11-12 09:09:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1636708170000|2021-11-12 09:09:30|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1636708180000|2021-11-12 09:09:40|5891.7|5885.7|5892.1|5886.1|5892.2|5886.2|5891.7|5885.7|1
1636708220000|2021-11-12 09:10:20|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1636708230000|2021-11-12 09:10:30|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1636708240000|2021-11-12 09:10:40|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|1
1636708270000|2021-11-12 09:11:10|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1636708280000|2021-11-12 09:11:20|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|1
1636708310000|2021-11-12 09:11:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1636708320000|2021-11-12 09:12:00|5889.3|5883.3|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|1
1636708330000|2021-11-12 09:12:10|5889.2|5883.2|5889.6|5883.6|5889.6|5883.6|5889.2|5883.2|0
1636708340000|2021-11-12 09:12:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|1
1636708380000|2021-11-12 09:13:00|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1636708390000|2021-11-12 09:13:10|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1636708420000|2021-11-12 09:13:40|5888.7|5882.7|5891.6|5885.6|5891.6|5885.6|5888.7|5882.7|2
1636708430000|2021-11-12 09:13:50|||||||||2
1636708440000|2021-11-12 09:14:00|5891.1|5885.1|5889.1|5883.1|5891.1|5885.1|5889.1|5883.1|5
1636708450000|2021-11-12 09:14:10|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|0
1636708470000|2021-11-12 09:14:30|5889.6|5883.6|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1636708500000|2021-11-12 09:15:00|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|0
1636708510000|2021-11-12 09:15:10|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636708520000|2021-11-12 09:15:20|5888|5882|5888.6|5882.6|5888.6|5882.6|5888|5882|2
1636708560000|2021-11-12 09:16:00|5888.1|5882.1|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|1
1636708570000|2021-11-12 09:16:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|2
1636708580000|2021-11-12 09:16:20|5885.9|5879.9|5886.6|5880.6|5886.6|5880.6|5885.9|5879.9|34
1636708610000|2021-11-12 09:16:50|5887.1|5881.1|5889.1|5883.1|5889.1|5883.1|5887.1|5881.1|1
1636708620000|2021-11-12 09:17:00|5888.1|5882.1|5888.6|5882.6|5888.6|5882.6|5888.1|5882.1|0
1636708640000|2021-11-12 09:17:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1636708660000|2021-11-12 09:17:40|5888.6|5882.6|5888.3|5882.3|5888.6|5882.6|5888.1|5882.1|1
1636708670000|2021-11-12 09:17:50|5889.1|5883.1|5888.1|5882.1|5889.1|5883.1|5888.1|5882.1|0
1636708680000|2021-11-12 09:18:00|5887.1|5881.1|5886.3|5880.3|5888.1|5882.1|5886.3|5880.3|1
1636708690000|2021-11-12 09:18:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1636708700000|2021-11-12 09:18:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636708710000|2021-11-12 09:18:30|5888.1|5882.1|5889.1|5883.1|5889.6|5883.6|5888.1|5882.1|1
1636708740000|2021-11-12 09:19:00|5888.2|5882.2|5887.6|5881.6|5889.1|5883.1|5887.6|5881.6|4
1636708760000|2021-11-12 09:19:20|5888.1|5882.1|5889.6|5883.6|5889.6|5883.6|5888.1|5882.1|1
1636708800000|2021-11-12 09:20:00|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|0
1636708810000|2021-11-12 09:20:10|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|1
1636708860000|2021-11-12 09:21:00|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636708890000|2021-11-12 09:21:30|5887.5|5881.5|5886.6|5880.6|5887.5|5881.5|5886.6|5880.6|0
1636708900000|2021-11-12 09:21:40|5887.1|5881.1|5887|5881|5887.1|5881.1|5887|5881|1
1636708910000|2021-11-12 09:21:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1636708920000|2021-11-12 09:22:00|5886.7|5880.7|5886.6|5880.6|5887.1|5881.1|5886.6|5880.6|0
1636708960000|2021-11-12 09:22:40|5886.8|5880.8|5887.1|5881.1|5887.1|5881.1|5886.8|5880.8|1
1636708970000|2021-11-12 09:22:50|||||||||1
1636709010000|2021-11-12 09:23:30|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1636709020000|2021-11-12 09:23:40|||||||||1
1636709040000|2021-11-12 09:24:00|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|6
1636709070000|2021-11-12 09:24:30|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1636709100000|2021-11-12 09:25:00|||||||||1
1636709130000|2021-11-12 09:25:30|5887.5|5881.5|5887.6|5881.6|5887.6|5881.6|5887.5|5881.5|1
1636709190000|2021-11-12 09:26:30|5888.6|5882.6|5889.6|5883.6|5889.6|5883.6|5888.6|5882.6|3
1636709200000|2021-11-12 09:26:40|5889.5|5883.5|5888.6|5882.6|5889.5|5883.5|5888.6|5882.6|0
1636709230000|2021-11-12 09:27:10|||||||||2
1636709240000|2021-11-12 09:27:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|2
1636709300000|2021-11-12 09:28:20|5888.2|5882.2|5888.6|5882.6|5888.6|5882.6|5888.2|5882.2|2
1636709320000|2021-11-12 09:28:40|||||||||1
1636709340000|2021-11-12 09:29:00|5888|5882|5887.6|5881.6|5888|5882|5887.1|5881.1|7
1636709360000|2021-11-12 09:29:20|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|2
1636709380000|2021-11-12 09:29:40|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|1
1636709390000|2021-11-12 09:29:50|5887.7|5881.7|5889.1|5883.1|5889.1|5883.1|5887.7|5881.7|1
1636709400000|2021-11-12 09:30:00|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5887.6|5881.6|0
1636709420000|2021-11-12 09:30:20|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|0
1636709430000|2021-11-12 09:30:30|||||||||2
1636709440000|2021-11-12 09:30:40|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|1
1636709450000|2021-11-12 09:30:50|5888.3|5882.3|5891.6|5885.6|5891.6|5885.6|5888.3|5882.3|11
1636709460000|2021-11-12 09:31:00|||||||||3
1636709490000|2021-11-12 09:31:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5
1636709520000|2021-11-12 09:32:00|5892.6|5886.6|5892.1|5886.1|5893.6|5887.6|5892.1|5886.1|4
1636709530000|2021-11-12 09:32:10|5892.5|5886.5|5892.6|5886.6|5892.6|5886.6|5892.5|5886.5|0
1636709540000|2021-11-12 09:32:20|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|0
1636709550000|2021-11-12 09:32:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1636709560000|2021-11-12 09:32:40|5892.4|5886.4|5892.6|5886.6|5892.6|5886.6|5892.4|5886.4|1
1636709570000|2021-11-12 09:32:50|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|0
1636709580000|2021-11-12 09:33:00|5892.5|5886.5|5892.1|5886.1|5892.5|5886.5|5892.1|5886.1|0
1636709620000|2021-11-12 09:33:40|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|1
1636709630000|2021-11-12 09:33:50|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|1
1636709640000|2021-11-12 09:34:00|5893|5887|5892.1|5886.1|5893.1|5887.1|5891.6|5885.6|14
1636709660000|2021-11-12 09:34:20|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|1
1636709680000|2021-11-12 09:34:40|5893.2|5887.2|5893.6|5887.6|5893.6|5887.6|5893.2|5887.2|1
1636709700000|2021-11-12 09:35:00|5894.1|5888.1|5894.1|5888.1|5894.6|5888.6|5894.1|5888.1|3
1636709710000|2021-11-12 09:35:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1636709720000|2021-11-12 09:35:20|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1636709730000|2021-11-12 09:35:30|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|0
1636709740000|2021-11-12 09:35:40|5894.2|5888.2|5894.1|5888.1|5894.2|5888.2|5894.1|5888.1|0
1636709750000|2021-11-12 09:35:50|5893.6|5887.6|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|0
1636709780000|2021-11-12 09:36:20|5894.2|5888.2|5894.6|5888.6|5894.6|5888.6|5894.2|5888.2|1
1636709790000|2021-11-12 09:36:30|5893.6|5887.6|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|0
1636709830000|2021-11-12 09:37:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1636709850000|2021-11-12 09:37:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1636709860000|2021-11-12 09:37:40|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1636709890000|2021-11-12 09:38:10|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1636709940000|2021-11-12 09:39:00|5893.2|5887.2|5892.1|5886.1|5893.6|5887.6|5892.1|5886.1|3
1636709950000|2021-11-12 09:39:10|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1636709990000|2021-11-12 09:39:50|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1636710000000|2021-11-12 09:40:00|5892|5886|5891.6|5885.6|5892|5886|5891.6|5885.6|1
1636710010000|2021-11-12 09:40:10|||||||||1
1636710030000|2021-11-12 09:40:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|2
1636710080000|2021-11-12 09:41:20|5891.6|5885.6|5887.1|5881.1|5891.6|5885.6|5887.1|5881.1|3
1636710090000|2021-11-12 09:41:30|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1636710100000|2021-11-12 09:41:40|5886.1|5880.1|5885.1|5879.1|5886.1|5880.1|5885.1|5879.1|0
1636710110000|2021-11-12 09:41:50|5884.6|5878.6|5884.1|5878.1|5884.6|5878.6|5883.6|5877.6|6
1636710120000|2021-11-12 09:42:00|5883.6|5877.6|5881.6|5875.6|5883.6|5877.6|5881.6|5875.6|17
1636710130000|2021-11-12 09:42:10|||||||||2
1636710140000|2021-11-12 09:42:20|||||||||5
1636710150000|2021-11-12 09:42:30|||||||||2
1636710180000|2021-11-12 09:43:00|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1636710220000|2021-11-12 09:43:40|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|3
1636710230000|2021-11-12 09:43:50|||||||||1
1636710240000|2021-11-12 09:44:00|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|6
1636710250000|2021-11-12 09:44:10|||||||||1
1636710270000|2021-11-12 09:44:30|5882|5876|5882.1|5876.1|5882.1|5876.1|5882|5876|2
1636710290000|2021-11-12 09:44:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636710300000|2021-11-12 09:45:00|||||||||4
1636710320000|2021-11-12 09:45:20|5881.7|5875.7|5881.6|5875.6|5881.7|5875.7|5881.6|5875.6|2
1636710350000|2021-11-12 09:45:50|||||||||18
1636710400000|2021-11-12 09:46:40|||||||||2
1636710410000|2021-11-12 09:46:50|5881.7|5875.7|5883.1|5877.1|5884.6|5878.6|5881.7|5875.7|5
1636710420000|2021-11-12 09:47:00|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|1
1636710430000|2021-11-12 09:47:10|5883|5877|5883|5877|5883|5877|5883|5877|0
1636710440000|2021-11-12 09:47:20|5882.4|5876.4|5882.5|5876.5|5882.5|5876.5|5882.4|5876.4|9
1636710450000|2021-11-12 09:47:30|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|2
1636710470000|2021-11-12 09:47:50|5883|5877|5884.1|5878.1|5884.1|5878.1|5883|5877|1
1636710480000|2021-11-12 09:48:00|5884.6|5878.6|5885.1|5879.1|5885.1|5879.1|5884.5|5878.5|3
1636710490000|2021-11-12 09:48:10|5885|5879|5885|5879|5885.1|5879.1|5884.6|5878.6|0
1636710500000|2021-11-12 09:48:20|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1636710510000|2021-11-12 09:48:30|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1636710520000|2021-11-12 09:48:40|5884.4|5878.4|5884|5878|5884.4|5878.4|5884|5878|0
1636710530000|2021-11-12 09:48:50|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884|5878|0
1636710540000|2021-11-12 09:49:00|5884|5878|5882.4|5876.4|5884|5878|5882.4|5876.4|5
1636710560000|2021-11-12 09:49:20|5882.3|5876.3|5881.9|5875.9|5882.3|5876.3|5881.9|5875.9|0
1636710570000|2021-11-12 09:49:30|5882|5876|5882|5876|5882|5876|5882|5876|1
1636710580000|2021-11-12 09:49:40|5883|5877|5883|5877|5883|5877|5883|5877|1
1636710600000|2021-11-12 09:50:00|5883.2|5877.2|5883.5|5877.5|5883.5|5877.5|5883.2|5877.2|1
1636710610000|2021-11-12 09:50:10|5883|5877|5883|5877|5883|5877|5883|5877|0
1636710620000|2021-11-12 09:50:20|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|1
1636710640000|2021-11-12 09:50:40|5884|5878|5883|5877|5884|5878|5883|5877|0
1636710650000|2021-11-12 09:50:50|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|1
1636710660000|2021-11-12 09:51:00|5882.4|5876.4|5882|5876|5882.4|5876.4|5882|5876|0
1636710680000|2021-11-12 09:51:20|5881.9|5875.9|5883|5877|5883|5877|5881.9|5875.9|2
1636710690000|2021-11-12 09:51:30|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1636710710000|2021-11-12 09:51:50|5883.3|5877.3|5882.9|5876.9|5883.3|5877.3|5882.9|5876.9|3
1636710720000|2021-11-12 09:52:00|5883|5877|5882.4|5876.4|5883|5877|5882.4|5876.4|0
1636710730000|2021-11-12 09:52:10|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.8|5875.8|1
1636710750000|2021-11-12 09:52:30|5882|5876|5882|5876|5882|5876|5882|5876|0
1636710760000|2021-11-12 09:52:40|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1636710770000|2021-11-12 09:52:50|5882.5|5876.5|5885|5879|5885|5879|5882.5|5876.5|1
1636710780000|2021-11-12 09:53:00|5884.6|5878.6|5884.1|5878.1|5884.6|5878.6|5884|5878|1
1636710790000|2021-11-12 09:53:10|5884|5878|5884|5878|5884|5878|5884|5878|0
1636710810000|2021-11-12 09:53:30|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1636710820000|2021-11-12 09:53:40|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|1
1636710830000|2021-11-12 09:53:50|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1636710840000|2021-11-12 09:54:00|5885.1|5879.1|5885.5|5879.5|5887.6|5881.6|5885.1|5879.1|8
1636710850000|2021-11-12 09:54:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1636710860000|2021-11-12 09:54:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1636710870000|2021-11-12 09:54:30|5886.7|5880.7|5886.6|5880.6|5887|5881|5886.6|5880.6|2
1636710890000|2021-11-12 09:54:50|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|1
1636710910000|2021-11-12 09:55:10|5886|5880|5885.6|5879.6|5886|5880|5885.6|5879.6|0
1636710930000|2021-11-12 09:55:30|5886|5880|5886.1|5880.1|5886.1|5880.1|5886|5880|1
1636710950000|2021-11-12 09:55:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|4
1636710980000|2021-11-12 09:56:20|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1636710990000|2021-11-12 09:56:30|5886|5880|5886|5880|5886|5880|5886|5880|0
1636711000000|2021-11-12 09:56:40|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|2
1636711020000|2021-11-12 09:57:00|5886|5880|5886|5880|5886|5880|5886|5880|0
1636711040000|2021-11-12 09:57:20|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|0
1636711070000|2021-11-12 09:57:50|5886|5880|5886|5880|5886|5880|5886|5880|1
1636711100000|2021-11-12 09:58:20|5887|5881|5887|5881|5887|5881|5887|5881|2
1636711110000|2021-11-12 09:58:30|5886.8|5880.8|5887|5881|5887|5881|5886.8|5880.8|1
1636711120000|2021-11-12 09:58:40|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1636711130000|2021-11-12 09:58:50|5887|5881|5887|5881|5887|5881|5887|5881|0
1636711140000|2021-11-12 09:59:00|5886.5|5880.5|5885.5|5879.5|5887|5881|5885.5|5879.5|4
1636711150000|2021-11-12 09:59:10|5886.5|5880.5|5886.5|5880.5|5887|5881|5886.4|5880.4|1
1636711160000|2021-11-12 09:59:20|5887|5881|5888|5882|5888|5882|5886.5|5880.5|0
1636711170000|2021-11-12 09:59:30|5887|5881|5887|5881|5887|5881|5887|5881|0
1636711180000|2021-11-12 09:59:40|5888|5882|5887.4|5881.4|5888|5882|5887.4|5881.4|0
1636711190000|2021-11-12 09:59:50|5886|5880|5887.5|5881.5|5887.5|5881.5|5886|5880|1
1636711200000|2021-11-12 10:00:00|5887.4|5881.4|5887|5881|5887.4|5881.4|5887|5881|0
1636711230000|2021-11-12 10:00:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1636711240000|2021-11-12 10:00:40|5886|5880|5886|5880|5886.5|5880.5|5886|5880|1
1636711250000|2021-11-12 10:00:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1636711260000|2021-11-12 10:01:00|5886.4|5880.4|5885.5|5879.5|5886.4|5880.4|5885.5|5879.5|0
1636711280000|2021-11-12 10:01:20|||||||||1
1636711290000|2021-11-12 10:01:30|||||||||1
1636711320000|2021-11-12 10:02:00|5885|5879|5886.5|5880.5|5886.5|5880.5|5884.4|5878.4|1
1636711340000|2021-11-12 10:02:20|5886|5880|5887|5881|5887|5881|5886|5880|1
1636711380000|2021-11-12 10:03:00|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5885.5|5879.5|1
1636711390000|2021-11-12 10:03:10|5886|5880|5886|5880|5886|5880|5886|5880|0
1636711400000|2021-11-12 10:03:20|5886.5|5880.5|5886.4|5880.4|5886.5|5880.5|5886.4|5880.4|15
1636711410000|2021-11-12 10:03:30|5886|5880|5886|5880|5886|5880|5886|5880|0
1636711430000|2021-11-12 10:03:50|5885|5879|5884.6|5878.6|5885|5879|5884.6|5878.6|0
1636711440000|2021-11-12 10:04:00|5884|5878|5883.5|5877.5|5884|5878|5883|5877|8
1636711490000|2021-11-12 10:04:50|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|1
1636711500000|2021-11-12 10:05:00|5883.4|5877.4|5884|5878|5885.5|5879.5|5883.4|5877.4|2
1636711510000|2021-11-12 10:05:10|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|1
1636711530000|2021-11-12 10:05:30|5883|5877|5883|5877|5883|5877|5883|5877|0
1636711540000|2021-11-12 10:05:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1636711550000|2021-11-12 10:05:50|5882.9|5876.9|5882.4|5876.4|5882.9|5876.9|5882.4|5876.4|1
1636711560000|2021-11-12 10:06:00|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.8|5875.8|1
1636711620000|2021-11-12 10:07:00|5882.5|5876.5|5882.9|5876.9|5883.5|5877.5|5882.5|5876.5|3
1636711630000|2021-11-12 10:07:10|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1636711640000|2021-11-12 10:07:20|5882.4|5876.4|5882.5|5876.5|5882.5|5876.5|5882|5876|2
1636711660000|2021-11-12 10:07:40|5883|5877|5882.5|5876.5|5883|5877|5882.5|5876.5|0
1636711680000|2021-11-12 10:08:00|5883|5877|5881.9|5875.9|5883|5877|5881.9|5875.9|0
1636711690000|2021-11-12 10:08:10|5882.3|5876.3|5882.4|5876.4|5882.5|5876.5|5882.3|5876.3|1
1636711700000|2021-11-12 10:08:20|5882.5|5876.5|5882.4|5876.4|5882.5|5876.5|5882.4|5876.4|1
1636711710000|2021-11-12 10:08:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.4|5876.4|1
1636711730000|2021-11-12 10:08:50|5883|5877|5883|5877|5883|5877|5883|5877|1
1636711740000|2021-11-12 10:09:00|5883.1|5877.1|5882.5|5876.5|5884|5878|5882.5|5876.5|3
1636711750000|2021-11-12 10:09:10|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1636711760000|2021-11-12 10:09:20|5884|5878|5884|5878|5884|5878|5883.6|5877.6|2
1636711790000|2021-11-12 10:09:50|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|1
1636711800000|2021-11-12 10:10:00|||||||||2
1636711810000|2021-11-12 10:10:10|5884.5|5878.5|5885|5879|5885|5879|5884.5|5878.5|0
1636711820000|2021-11-12 10:10:20|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1636711840000|2021-11-12 10:10:40|5885|5879|5885.4|5879.4|5885.5|5879.5|5885|5879|0
1636711860000|2021-11-12 10:11:00|5885|5879|5885|5879|5885|5879|5885|5879|2
1636711870000|2021-11-12 10:11:10|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1636711920000|2021-11-12 10:12:00|5884.1|5878.1|5884|5878|5884.5|5878.5|5884|5878|5
1636711940000|2021-11-12 10:12:20|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|1
1636711960000|2021-11-12 10:12:40|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|0
1636711970000|2021-11-12 10:12:50|5884.6|5878.6|5884.5|5878.5|5885|5879|5884.5|5878.5|0
1636712010000|2021-11-12 10:13:30|5884.4|5878.4|5884|5878|5884.4|5878.4|5884|5878|0
1636712020000|2021-11-12 10:13:40|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.5|5878.5|2
1636712030000|2021-11-12 10:13:50|5884|5878|5884.5|5878.5|5884.5|5878.5|5884|5878|0
1636712040000|2021-11-12 10:14:00|5884|5878|5884|5878|5884|5878|5884|5878|2
1636712050000|2021-11-12 10:14:10|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|0
1636712100000|2021-11-12 10:15:00|5883.5|5877.5|5883.5|5877.5|5884|5878|5883.5|5877.5|2
1636712110000|2021-11-12 10:15:10|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1636712120000|2021-11-12 10:15:20|5884|5878|5884|5878|5884|5878|5884|5878|0
1636712140000|2021-11-12 10:15:40|||||||||1
1636712160000|2021-11-12 10:16:00|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|3
1636712210000|2021-11-12 10:16:50|||||||||3
1636712220000|2021-11-12 10:17:00|5883|5877|5883|5877|5883|5877|5883|5877|3
1636712230000|2021-11-12 10:17:10|5882.8|5876.8|5877.5|5871.5|5883|5877|5877.5|5871.5|8
1636712250000|2021-11-12 10:17:30|5876|5870|5876|5870|5876|5870|5876|5870|2
1636712260000|2021-11-12 10:17:40|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|0
1636712280000|2021-11-12 10:18:00|||||||||1
1636712320000|2021-11-12 10:18:40|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|4
1636712330000|2021-11-12 10:18:50|5875.2|5869.2|5876.5|5870.5|5876.5|5870.5|5875.2|5869.2|1
1636712340000|2021-11-12 10:19:00|5876|5870|5876.5|5870.5|5876.5|5870.5|5876|5870|5
1636712360000|2021-11-12 10:19:20|5876.4|5870.4|5878|5872|5878|5872|5876.4|5870.4|2
1636712370000|2021-11-12 10:19:30|5878.1|5872.1|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|304
1636712380000|2021-11-12 10:19:40|5878.7|5872.7|5877.1|5871.1|5878.7|5872.7|5877.1|5871.1|1
1636712390000|2021-11-12 10:19:50|5877|5871|5875.3|5869.3|5877.5|5871.5|5874.8|5868.8|38
1636712400000|2021-11-12 10:20:00|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1636712410000|2021-11-12 10:20:10|5876.3|5870.3|5876.2|5870.2|5876.3|5870.3|5876.2|5870.2|1
1636712430000|2021-11-12 10:20:30|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636712440000|2021-11-12 10:20:40|5876.6|5870.6|5877.3|5871.3|5877.4|5871.4|5876.6|5870.6|2
1636712450000|2021-11-12 10:20:50|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636712460000|2021-11-12 10:21:00|5876.1|5870.1|5875.3|5869.3|5876.1|5870.1|5875.3|5869.3|0
1636712500000|2021-11-12 10:21:40|5876.3|5870.3|5876.8|5870.8|5876.8|5870.8|5876.3|5870.3|2
1636712520000|2021-11-12 10:22:00|5876.5|5870.5|5875.7|5869.7|5876.5|5870.5|5875.7|5869.7|1
1636712530000|2021-11-12 10:22:10|5875.8|5869.8|5876.8|5870.8|5877.3|5871.3|5875.8|5869.8|0
1636712540000|2021-11-12 10:22:20|5875.8|5869.8|5876.3|5870.3|5877.3|5871.3|5875.8|5869.8|1
1636712560000|2021-11-12 10:22:40|5875.9|5869.9|5875.9|5869.9|5876.3|5870.3|5875.7|5869.7|1
1636712570000|2021-11-12 10:22:50|5876.3|5870.3|5876.7|5870.7|5876.8|5870.8|5876.3|5870.3|0
1636712580000|2021-11-12 10:23:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1636712610000|2021-11-12 10:23:30|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636712620000|2021-11-12 10:23:40|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.5|5869.5|2
1636712630000|2021-11-12 10:23:50|5876.6|5870.6|5876.2|5870.2|5876.7|5870.7|5876.2|5870.2|1
1636712640000|2021-11-12 10:24:00|5875.8|5869.8|5874.8|5868.8|5875.8|5869.8|5874.8|5868.8|0
1636712670000|2021-11-12 10:24:30|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|1
1636712690000|2021-11-12 10:24:50|5875.5|5869.5|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|2
1636712700000|2021-11-12 10:25:00|5875.9|5869.9|5875.8|5869.8|5876.3|5870.3|5875.8|5869.8|1
1636712710000|2021-11-12 10:25:10|5875.9|5869.9|5876.3|5870.3|5876.3|5870.3|5875.9|5869.9|0
1636712720000|2021-11-12 10:25:20|5876.2|5870.2|5875.3|5869.3|5876.2|5870.2|5875.3|5869.3|0
1636712740000|2021-11-12 10:25:40|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|1
1636712760000|2021-11-12 10:26:00|5875.1|5869.1|5875.4|5869.4|5875.4|5869.4|5875.1|5869.1|1
1636712770000|2021-11-12 10:26:10|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636712840000|2021-11-12 10:27:20|5875.7|5869.7|5875.3|5869.3|5875.7|5869.7|5875.3|5869.3|0
1636712860000|2021-11-12 10:27:40|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1636712870000|2021-11-12 10:27:50|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|2
1636712900000|2021-11-12 10:28:20|5875.5|5869.5|5876.3|5870.3|5876.3|5870.3|5875.5|5869.5|3
1636712910000|2021-11-12 10:28:30|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1636712940000|2021-11-12 10:29:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.2|5870.2|0
1636712960000|2021-11-12 10:29:20|5876.2|5870.2|5876.2|5870.2|5876.3|5870.3|5876.2|5870.2|0
1636712970000|2021-11-12 10:29:30|5876.3|5870.3|5875.2|5869.2|5876.3|5870.3|5875.2|5869.2|2
1636713000000|2021-11-12 10:30:00|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|2
1636713030000|2021-11-12 10:30:30|5875.2|5869.2|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|0
1636713050000|2021-11-12 10:30:50|5875.5|5869.5|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|1
1636713060000|2021-11-12 10:31:00|5875.3|5869.3|5875.2|5869.2|5875.3|5869.3|5875.2|5869.2|0
1636713110000|2021-11-12 10:31:50|5875.3|5869.3|5875.2|5869.2|5875.3|5869.3|5875.2|5869.2|1
1636713120000|2021-11-12 10:32:00|5875.3|5869.3|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|1
1636713140000|2021-11-12 10:32:20|5874.7|5868.7|5875.2|5869.2|5875.3|5869.3|5874.7|5868.7|1
1636713180000|2021-11-12 10:33:00|||||||||1
1636713190000|2021-11-12 10:33:10|5874.8|5868.8|5873.8|5867.8|5874.8|5868.8|5873.8|5867.8|15
1636713200000|2021-11-12 10:33:20|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|0
1636713220000|2021-11-12 10:33:40|5873.1|5867.1|5871.7|5865.7|5873.1|5867.1|5871.7|5865.7|10
1636713230000|2021-11-12 10:33:50|5873.3|5867.3|5872.2|5866.2|5873.3|5867.3|5872.2|5866.2|6
1636713240000|2021-11-12 10:34:00|5872.1|5866.1|5871.7|5865.7|5872.1|5866.1|5871.7|5865.7|1
1636713250000|2021-11-12 10:34:10|5872.1|5866.1|5872.3|5866.3|5872.6|5866.6|5872.1|5866.1|8
1636713270000|2021-11-12 10:34:30|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|1
1636713280000|2021-11-12 10:34:40|5871.7|5865.7|5872.2|5866.2|5872.7|5866.7|5871.7|5865.7|4
1636713290000|2021-11-12 10:34:50|5872.7|5866.7|5872.7|5866.7|5872.8|5866.8|5872.7|5866.7|0
1636713300000|2021-11-12 10:35:00|5872.6|5866.6|5871.7|5865.7|5872.6|5866.6|5871.7|5865.7|0
1636713310000|2021-11-12 10:35:10|5872.2|5866.2|5874.7|5868.7|5874.7|5868.7|5872.2|5866.2|8
1636713320000|2021-11-12 10:35:20|||||||||1
1636713340000|2021-11-12 10:35:40|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|3
1636713350000|2021-11-12 10:35:50|5874.8|5868.8|5874.7|5868.7|5874.8|5868.8|5874.7|5868.7|0
1636713360000|2021-11-12 10:36:00|5874.9|5868.9|5874.3|5868.3|5875.8|5869.8|5872.8|5866.8|6
1636713370000|2021-11-12 10:36:10|5873.7|5867.7|5873.9|5867.9|5875.3|5869.3|5873.3|5867.3|2
1636713380000|2021-11-12 10:36:20|||||||||2
1636713390000|2021-11-12 10:36:30|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|1
1636713420000|2021-11-12 10:37:00|5874.4|5868.4|5872.7|5866.7|5874.4|5868.4|5872.7|5866.7|1
1636713470000|2021-11-12 10:37:50|5872.2|5866.2|5872.7|5866.7|5872.7|5866.7|5872.2|5866.2|1
1636713480000|2021-11-12 10:38:00|5872.2|5866.2|5872.3|5866.3|5872.3|5866.3|5872.2|5866.2|0
1636713500000|2021-11-12 10:38:20|5872.1|5866.1|5872.7|5866.7|5872.7|5866.7|5871.7|5865.7|3
1636713510000|2021-11-12 10:38:30|5872.8|5866.8|5873.8|5867.8|5873.8|5867.8|5872.7|5866.7|1
1636713520000|2021-11-12 10:38:40|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1636713540000|2021-11-12 10:39:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|2
1636713560000|2021-11-12 10:39:20|5875|5869|5875.3|5869.3|5875.3|5869.3|5875|5869|3
1636713570000|2021-11-12 10:39:30|5875.4|5869.4|5876.8|5870.8|5876.8|5870.8|5875.4|5869.4|3
1636713580000|2021-11-12 10:39:40|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|2
1636713590000|2021-11-12 10:39:50|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1636713600000|2021-11-12 10:40:00|5875.3|5869.3|5874.8|5868.8|5875.3|5869.3|5873.3|5867.3|7
1636713610000|2021-11-12 10:40:10|||||||||1
1636713630000|2021-11-12 10:40:30|5874.4|5868.4|5874.3|5868.3|5874.4|5868.4|5874.3|5868.3|101
1636713640000|2021-11-12 10:40:40|5874.4|5868.4|5874.8|5868.8|5874.8|5868.8|5874.4|5868.4|0
1636713650000|2021-11-12 10:40:50|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|0
1636713710000|2021-11-12 10:41:50|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|1
1636713720000|2021-11-12 10:42:00|5873.2|5867.2|5873.4|5867.4|5873.4|5867.4|5872.8|5866.8|2
1636713730000|2021-11-12 10:42:10|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1636713770000|2021-11-12 10:42:50|5874.1|5868.1|5874.3|5868.3|5874.3|5868.3|5874.1|5868.1|1
1636713780000|2021-11-12 10:43:00|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|0
1636713790000|2021-11-12 10:43:10|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|0
1636713810000|2021-11-12 10:43:30|||||||||1
1636713830000|2021-11-12 10:43:50|5874.4|5868.4|5874.8|5868.8|5874.8|5868.8|5874.4|5868.4|1
1636713840000|2021-11-12 10:44:00|5873.3|5867.3|5872.2|5866.2|5873.6|5867.6|5872.2|5866.2|6
1636713850000|2021-11-12 10:44:10|5871.7|5865.7|5872.8|5866.8|5872.8|5866.8|5871.7|5865.7|3
1636713880000|2021-11-12 10:44:40|5872.7|5866.7|5872.8|5866.8|5872.8|5866.8|5872.6|5866.6|2
1636713890000|2021-11-12 10:44:50|5872.7|5866.7|5872.7|5866.7|5872.8|5866.8|5872.7|5866.7|0
1636713900000|2021-11-12 10:45:00|5872.6|5866.6|5872.2|5866.2|5872.6|5866.6|5872.2|5866.2|0
1636713910000|2021-11-12 10:45:10|5871.7|5865.7|5873.8|5867.8|5873.8|5867.8|5871.7|5865.7|6
1636713920000|2021-11-12 10:45:20|5873.7|5867.7|5872.8|5866.8|5873.7|5867.7|5872.8|5866.8|0
1636713930000|2021-11-12 10:45:30|5873.3|5867.3|5873.8|5867.8|5873.8|5867.8|5873.3|5867.3|1
1636713950000|2021-11-12 10:45:50|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|1
1636713960000|2021-11-12 10:46:00|5873.3|5867.3|5873.7|5867.7|5873.8|5867.8|5873.3|5867.3|0
1636713970000|2021-11-12 10:46:10|5873.3|5867.3|5873.7|5867.7|5873.8|5867.8|5873.3|5867.3|0
1636713980000|2021-11-12 10:46:20|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|1
1636713990000|2021-11-12 10:46:30|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|2
1636714020000|2021-11-12 10:47:00|5874.4|5868.4|5873.8|5867.8|5874.4|5868.4|5873.8|5867.8|2
1636714040000|2021-11-12 10:47:20|||||||||1
1636714060000|2021-11-12 10:47:40|||||||||1
1636714070000|2021-11-12 10:47:50|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|3
1636714080000|2021-11-12 10:48:00|5873.8|5867.8|5874.3|5868.3|5874.3|5868.3|5873.7|5867.7|2
1636714100000|2021-11-12 10:48:20|5874.2|5868.2|5873.8|5867.8|5874.2|5868.2|5873.8|5867.8|0
1636714130000|2021-11-12 10:48:50|5875.9|5869.9|5877.9|5871.9|5877.9|5871.9|5875.9|5869.9|40
1636714140000|2021-11-12 10:49:00|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.4|5870.4|6
1636714170000|2021-11-12 10:49:30|5877.3|5871.3|5877.3|5871.3|5877.4|5871.4|5877.3|5871.3|0
1636714180000|2021-11-12 10:49:40|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|0
1636714190000|2021-11-12 10:49:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.2|5871.2|2
1636714200000|2021-11-12 10:50:00|5877.4|5871.4|5876.8|5870.8|5877.4|5871.4|5876.8|5870.8|0
1636714220000|2021-11-12 10:50:20|5876.7|5870.7|5876.4|5870.4|5876.7|5870.7|5875.9|5869.9|4
1636714250000|2021-11-12 10:50:50|||||||||1
1636714260000|2021-11-12 10:51:00|5875.9|5869.9|5876.4|5870.4|5876.4|5870.4|5875.9|5869.9|4
1636714270000|2021-11-12 10:51:10|5876.9|5870.9|5875.9|5869.9|5876.9|5870.9|5875.9|5869.9|0
1636714280000|2021-11-12 10:51:20|5872.4|5866.4|5873.4|5867.4|5873.4|5867.4|5872.4|5866.4|9
1636714290000|2021-11-12 10:51:30|5874.6|5868.6|5875.4|5869.4|5875.4|5869.4|5874.6|5868.6|3
1636714320000|2021-11-12 10:52:00|5874.4|5868.4|5875.4|5869.4|5875.4|5869.4|5874.4|5868.4|2
1636714330000|2021-11-12 10:52:10|5875.5|5869.5|5876.9|5870.9|5876.9|5870.9|5875.5|5869.5|1
1636714340000|2021-11-12 10:52:20|5876.8|5870.8|5874.9|5868.9|5876.8|5870.8|5874.9|5868.9|3
1636714350000|2021-11-12 10:52:30|5875.9|5869.9|5875.4|5869.4|5875.9|5869.9|5875.4|5869.4|0
1636714360000|2021-11-12 10:52:40|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1636714370000|2021-11-12 10:52:50|5876.4|5870.4|5875.9|5869.9|5876.4|5870.4|5875.9|5869.9|0
1636714380000|2021-11-12 10:53:00|5876.4|5870.4|5875.9|5869.9|5876.4|5870.4|5875.9|5869.9|1
1636714390000|2021-11-12 10:53:10|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1636714400000|2021-11-12 10:53:20|5875.3|5869.3|5875.4|5869.4|5875.9|5869.9|5875.3|5869.3|1
1636714410000|2021-11-12 10:53:30|||||||||114
1636714420000|2021-11-12 10:53:40|5875.9|5869.9|5875.4|5869.4|5875.9|5869.9|5875|5869|118
1636714430000|2021-11-12 10:53:50|5875|5869|5874.9|5868.9|5875|5869|5874.9|5868.9|5
1636714440000|2021-11-12 10:54:00|5874.4|5868.4|5873.4|5867.4|5874.4|5868.4|5872.9|5866.9|8
1636714460000|2021-11-12 10:54:20|5873.9|5867.9|5873.4|5867.4|5874|5868|5873.4|5867.4|0
1636714500000|2021-11-12 10:55:00|||||||||1
1636714510000|2021-11-12 10:55:10|5874|5868|5874|5868|5874|5868|5874|5868|1
1636714550000|2021-11-12 10:55:50|5873.4|5867.4|5874|5868|5874|5868|5873.4|5867.4|1
1636714560000|2021-11-12 10:56:00|5873.9|5867.9|5873.4|5867.4|5873.9|5867.9|5873.4|5867.4|1
1636714580000|2021-11-12 10:56:20|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|1
1636714600000|2021-11-12 10:56:40|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1636714610000|2021-11-12 10:56:50|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|2
1636714620000|2021-11-12 10:57:00|5874.8|5868.8|5874.4|5868.4|5875|5869|5874.3|5868.3|7
1636714640000|2021-11-12 10:57:20|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|0
1636714650000|2021-11-12 10:57:30|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1636714670000|2021-11-12 10:57:50|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1636714680000|2021-11-12 10:58:00|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1636714710000|2021-11-12 10:58:30|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|1
1636714720000|2021-11-12 10:58:40|5873|5867|5873|5867|5873|5867|5873|5867|4
1636714740000|2021-11-12 10:59:00|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.9|5866.9|5
1636714770000|2021-11-12 10:59:30|5872.4|5866.4|5874.4|5868.4|5874.4|5868.4|5872.4|5866.4|4
1636714800000|2021-11-12 11:00:00|5875.5|5869.5|5875.4|5869.4|5875.5|5869.5|5875.4|5869.4|6
1636714820000|2021-11-12 11:00:20|5875.5|5869.5|5873.9|5867.9|5875.5|5869.5|5873.9|5867.9|45
1636714830000|2021-11-12 11:00:30|5874.4|5868.4|5874.9|5868.9|5874.9|5868.9|5874|5868|13
1636714840000|2021-11-12 11:00:40|5874.5|5868.5|5874.5|5868.5|5874.9|5868.9|5874.5|5868.5|23
1636714850000|2021-11-12 11:00:50|5874.6|5868.6|5875|5869|5875|5869|5874.6|5868.6|5
1636714860000|2021-11-12 11:01:00|5875.9|5869.9|5879.1|5873.1|5879.1|5873.1|5875.9|5869.9|13
1636714870000|2021-11-12 11:01:10|5879|5873|5879|5873|5880|5874|5878.4|5872.4|5
1636714880000|2021-11-12 11:01:20|5879.9|5873.9|5880.4|5874.4|5880.4|5874.4|5879.9|5873.9|4
1636714910000|2021-11-12 11:01:50|5879.6|5873.6|5879.7|5873.7|5879.7|5873.7|5879.6|5873.6|31
1636714920000|2021-11-12 11:02:00|5880.1|5874.1|5879.1|5873.1|5880.1|5874.1|5879.1|5873.1|1
1636714930000|2021-11-12 11:02:10|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|1
1636714940000|2021-11-12 11:02:20|5880.1|5874.1|5880.6|5874.6|5881.1|5875.1|5880.1|5874.1|6
1636714950000|2021-11-12 11:02:30|5881.1|5875.1|5880.1|5874.1|5881.1|5875.1|5880.1|5874.1|0
1636714960000|2021-11-12 11:02:40|5880.2|5874.2|5881.1|5875.1|5881.1|5875.1|5880.1|5874.1|34
1636714980000|2021-11-12 11:03:00|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1636715000000|2021-11-12 11:03:20|5879.6|5873.6|5881.1|5875.1|5881.1|5875.1|5879.6|5873.6|3
1636715030000|2021-11-12 11:03:50|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1636715040000|2021-11-12 11:04:00|5884.1|5878.1|5883.6|5877.6|5884.2|5878.2|5883.6|5877.6|3
1636715050000|2021-11-12 11:04:10|||||||||1
1636715090000|2021-11-12 11:04:50|||||||||1
1636715100000|2021-11-12 11:05:00|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5882.1|5876.1|1
1636715110000|2021-11-12 11:05:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|1
1636715150000|2021-11-12 11:05:50|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|0
1636715160000|2021-11-12 11:06:00|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|11
1636715170000|2021-11-12 11:06:10|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|3
1636715180000|2021-11-12 11:06:20|||||||||10
1636715190000|2021-11-12 11:06:30|||||||||10
1636715230000|2021-11-12 11:07:10|||||||||10
1636715240000|2021-11-12 11:07:20|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5881.4|5875.4|26
1636715270000|2021-11-12 11:07:50|5882|5876|5881.1|5875.1|5882|5876|5881.1|5875.1|0
1636715280000|2021-11-12 11:08:00|||||||||1
1636715290000|2021-11-12 11:08:10|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|2
1636715320000|2021-11-12 11:08:40|5882.6|5876.6|5884.6|5878.6|5884.6|5878.6|5882.6|5876.6|1
1636715330000|2021-11-12 11:08:50|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5884.7|5878.7|0
1636715340000|2021-11-12 11:09:00|5884.7|5878.7|5884.1|5878.1|5885.2|5879.2|5884.1|5878.1|1
1636715350000|2021-11-12 11:09:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|10
1636715360000|2021-11-12 11:09:20|5884|5878|5884.6|5878.6|5884.6|5878.6|5884|5878|1
1636715370000|2021-11-12 11:09:30|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|23
1636715380000|2021-11-12 11:09:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1636715400000|2021-11-12 11:10:00|5884.2|5878.2|5884|5878|5884.2|5878.2|5884|5878|1
1636715410000|2021-11-12 11:10:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|20
1636715420000|2021-11-12 11:10:20|||||||||2
1636715440000|2021-11-12 11:10:40|||||||||10
1636715460000|2021-11-12 11:11:00|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1636715470000|2021-11-12 11:11:10|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1636715490000|2021-11-12 11:11:30|||||||||1
1636715510000|2021-11-12 11:11:50|||||||||1
1636715520000|2021-11-12 11:12:00|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5882.1|5876.1|1
1636715530000|2021-11-12 11:12:10|5882|5876|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|9
1636715540000|2021-11-12 11:12:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|1
1636715550000|2021-11-12 11:12:30|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|0
1636715570000|2021-11-12 11:12:50|5881.5|5875.5|5880.6|5874.6|5881.5|5875.5|5879.7|5873.7|1
1636715580000|2021-11-12 11:13:00|5880.5|5874.5|5879.6|5873.6|5880.5|5874.5|5879.6|5873.6|0
1636715600000|2021-11-12 11:13:20|5881|5875|5881|5875|5881|5875|5881|5875|1
1636715630000|2021-11-12 11:13:50|5880.9|5874.9|5882|5876|5882|5876|5880.9|5874.9|2
1636715640000|2021-11-12 11:14:00|5883|5877|5880.7|5874.7|5883|5877|5880.6|5874.6|12
1636715650000|2021-11-12 11:14:10|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1636715660000|2021-11-12 11:14:20|5880.5|5874.5|5881.6|5875.6|5881.6|5875.6|5880.1|5874.1|1
1636715680000|2021-11-12 11:14:40|5881.7|5875.7|5882.6|5876.6|5882.6|5876.6|5881.7|5875.7|0
1636715690000|2021-11-12 11:14:50|5882.1|5876.1|5883.1|5877.1|5883.1|5877.1|5881.6|5875.6|0
1636715700000|2021-11-12 11:15:00|5882.6|5876.6|5882|5876|5882.6|5876.6|5882|5876|2
1636715710000|2021-11-12 11:15:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1636715730000|2021-11-12 11:15:30|5881.5|5875.5|5880.6|5874.6|5881.5|5875.5|5880.6|5874.6|0
1636715750000|2021-11-12 11:15:50|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|1
1636715760000|2021-11-12 11:16:00|5880|5874|5879.6|5873.6|5880|5874|5879.6|5873.6|0
1636715780000|2021-11-12 11:16:20|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|2
1636715800000|2021-11-12 11:16:40|5881.5|5875.5|5880.1|5874.1|5881.6|5875.6|5880.1|5874.1|0
1636715820000|2021-11-12 11:17:00|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636715830000|2021-11-12 11:17:10|||||||||8
1636715850000|2021-11-12 11:17:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|2
1636715870000|2021-11-12 11:17:50|5880.5|5874.5|5880.1|5874.1|5880.5|5874.5|5880.1|5874.1|0
1636715890000|2021-11-12 11:18:10|5880.6|5874.6|5881.1|5875.1|5881.6|5875.6|5880.6|5874.6|2
1636715910000|2021-11-12 11:18:30|||||||||1
1636715920000|2021-11-12 11:18:40|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1636715940000|2021-11-12 11:19:00|5879.6|5873.6|5880.6|5874.6|5881.1|5875.1|5879.6|5873.6|4
1636715950000|2021-11-12 11:19:10|5880.1|5874.1|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|2
1636715960000|2021-11-12 11:19:20|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1636715970000|2021-11-12 11:19:30|||||||||3
1636716000000|2021-11-12 11:20:00|||||||||6
1636716060000|2021-11-12 11:21:00|5878.1|5872.1|5876.5|5870.5|5878.1|5872.1|5876.5|5870.5|6
1636716070000|2021-11-12 11:21:10|5876.4|5870.4|5878.1|5872.1|5878.5|5872.5|5876.4|5870.4|3
1636716110000|2021-11-12 11:21:50|5878.5|5872.5|5878.6|5872.6|5878.6|5872.6|5878.5|5872.5|0
1636716120000|2021-11-12 11:22:00|5878.5|5872.5|5876.6|5870.6|5878.5|5872.5|5876.6|5870.6|1
1636716130000|2021-11-12 11:22:10|||||||||1
1636716160000|2021-11-12 11:22:40|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|1
1636716170000|2021-11-12 11:22:50|5877|5871|5877|5871|5877|5871|5877|5871|2
1636716180000|2021-11-12 11:23:00|5876.5|5870.5|5877|5871|5877.1|5871.1|5876|5870|4
1636716190000|2021-11-12 11:23:10|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1636716200000|2021-11-12 11:23:20|5877|5871|5877|5871|5877|5871|5877|5871|0
1636716220000|2021-11-12 11:23:40|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877|5871|0
1636716230000|2021-11-12 11:23:50|5877|5871|5877|5871|5877|5871|5877|5871|0
1636716240000|2021-11-12 11:24:00|5876.9|5870.9|5876.5|5870.5|5876.9|5870.9|5876.5|5870.5|0
1636716270000|2021-11-12 11:24:30|5875.2|5869.2|5874.6|5868.6|5875.2|5869.2|5874.6|5868.6|4
1636716300000|2021-11-12 11:25:00|5874.5|5868.5|5872.6|5866.6|5874.5|5868.5|5872.6|5866.6|2
1636716310000|2021-11-12 11:25:10|5872.5|5866.5|5873.1|5867.1|5873.1|5867.1|5872.5|5866.5|1
1636716330000|2021-11-12 11:25:30|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5
1636716340000|2021-11-12 11:25:40|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|1
1636716350000|2021-11-12 11:25:50|5874.5|5868.5|5874|5868|5874.5|5868.5|5874|5868|0
1636716360000|2021-11-12 11:26:00|5873.9|5867.9|5874.2|5868.2|5874.3|5868.3|5873.5|5867.5|2
1636716370000|2021-11-12 11:26:10|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|0
1636716380000|2021-11-12 11:26:20|5873.6|5867.6|5873.5|5867.5|5873.6|5867.6|5873.5|5867.5|0
1636716390000|2021-11-12 11:26:30|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|33
1636716400000|2021-11-12 11:26:40|||||||||5
1636716410000|2021-11-12 11:26:50|||||||||10
1636716420000|2021-11-12 11:27:00|5874|5868|5872.9|5866.9|5874|5868|5872.9|5866.9|69
1636716440000|2021-11-12 11:27:20|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|2
1636716450000|2021-11-12 11:27:30|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|4
1636716480000|2021-11-12 11:28:00|5874|5868|5874|5868|5874|5868|5874|5868|0
1636716490000|2021-11-12 11:28:10|5873.5|5867.5|5873.6|5867.6|5873.6|5867.6|5873.5|5867.5|0
1636716500000|2021-11-12 11:28:20|||||||||1
1636716520000|2021-11-12 11:28:40|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1636716530000|2021-11-12 11:28:50|5873.6|5867.6|5874|5868|5874|5868|5873.6|5867.6|1
1636716540000|2021-11-12 11:29:00|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1636716550000|2021-11-12 11:29:10|5873.4|5867.4|5873|5867|5873.4|5867.4|5873|5867|1
1636716560000|2021-11-12 11:29:20|5873.1|5867.1|5874|5868|5874|5868|5873.1|5867.1|2
1636716570000|2021-11-12 11:29:30|5873.5|5867.5|5873.6|5867.6|5873.6|5867.6|5873.5|5867.5|0
1636716580000|2021-11-12 11:29:40|5874|5868|5874|5868|5874|5868|5874|5868|0
1636716590000|2021-11-12 11:29:50|5873.6|5867.6|5873.5|5867.5|5874|5868|5873.5|5867.5|2
1636716600000|2021-11-12 11:30:00|5873.4|5867.4|5873|5867|5873.4|5867.4|5873|5867|10
1636716610000|2021-11-12 11:30:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|1
1636716630000|2021-11-12 11:30:30|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1636716700000|2021-11-12 11:31:40|5873.4|5867.4|5873|5867|5873.4|5867.4|5873|5867|0
1636716710000|2021-11-12 11:31:50|5874|5868|5873.5|5867.5|5874|5868|5873.5|5867.5|1
1636716720000|2021-11-12 11:32:00|5874|5868|5873|5867|5874|5868|5873|5867|5
1636716760000|2021-11-12 11:32:40|||||||||1
1636716770000|2021-11-12 11:32:50|||||||||1
1636716780000|2021-11-12 11:33:00|5873.1|5867.1|5873.5|5867.5|5874|5868|5873.1|5867.1|2
1636716830000|2021-11-12 11:33:50|||||||||1
1636716840000|2021-11-12 11:34:00|5873.1|5867.1|5873|5867|5873.1|5867.1|5873|5867|3
1636716850000|2021-11-12 11:34:10|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|0
1636716860000|2021-11-12 11:34:20|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|1
1636716870000|2021-11-12 11:34:30|5873|5867|5872|5866|5873|5867|5872|5866|0
1636716900000|2021-11-12 11:35:00|5872.6|5866.6|5872.5|5866.5|5872.6|5866.6|5872|5866|3
1636716940000|2021-11-12 11:35:40|5872.6|5866.6|5873.1|5867.1|5873.1|5867.1|5872.6|5866.6|1
1636716950000|2021-11-12 11:35:50|5873|5867|5873|5867|5873|5867|5873|5867|1
1636716970000|2021-11-12 11:36:10|||||||||1
1636717010000|2021-11-12 11:36:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|1
1636717020000|2021-11-12 11:37:00|5872.4|5866.4|5872.9|5866.9|5872.9|5866.9|5872.3|5866.3|3
1636717030000|2021-11-12 11:37:10|||||||||2
1636717070000|2021-11-12 11:37:50|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|2
1636717080000|2021-11-12 11:38:00|5873.5|5867.5|5873.4|5867.4|5873.5|5867.5|5873.4|5867.4|0
1636717110000|2021-11-12 11:38:30|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1636717130000|2021-11-12 11:38:50|||||||||1
1636717140000|2021-11-12 11:39:00|||||||||1
1636717170000|2021-11-12 11:39:30|5872.7|5866.7|5872.9|5866.9|5872.9|5866.9|5872.7|5866.7|2
1636717180000|2021-11-12 11:39:40|||||||||1
1636717190000|2021-11-12 11:39:50|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717230000|2021-11-12 11:40:30|5872.3|5866.3|5871.9|5865.9|5872.3|5866.3|5871.9|5865.9|2
1636717240000|2021-11-12 11:40:40|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717250000|2021-11-12 11:40:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1636717260000|2021-11-12 11:41:00|5872.4|5866.4|5872.5|5866.5|5872.5|5866.5|5872.4|5866.4|2
1636717270000|2021-11-12 11:41:10|5872.4|5866.4|5872.6|5866.6|5872.6|5866.6|5872.4|5866.4|1
1636717320000|2021-11-12 11:42:00|5872.4|5866.4|5871.9|5865.9|5872.4|5866.4|5871.9|5865.9|1
1636717340000|2021-11-12 11:42:20|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|1
1636717350000|2021-11-12 11:42:30|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1636717360000|2021-11-12 11:42:40|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717370000|2021-11-12 11:42:50|5872.9|5866.9|5872.4|5866.4|5872.9|5866.9|5872.4|5866.4|0
1636717390000|2021-11-12 11:43:10|5872.3|5866.3|5872.9|5866.9|5872.9|5866.9|5871.9|5865.9|5
1636717400000|2021-11-12 11:43:20|5872.4|5866.4|5872.4|5866.4|5872.9|5866.9|5871.9|5865.9|0
1636717430000|2021-11-12 11:43:50|||||||||1
1636717440000|2021-11-12 11:44:00|||||||||1
1636717450000|2021-11-12 11:44:10|5872.9|5866.9|5873|5867|5873|5867|5872.9|5866.9|1
1636717460000|2021-11-12 11:44:20|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1636717490000|2021-11-12 11:44:50|5872.4|5866.4|5872.9|5866.9|5872.9|5866.9|5872.4|5866.4|0
1636717500000|2021-11-12 11:45:00|5872.4|5866.4|5872.9|5866.9|5872.9|5866.9|5872.4|5866.4|2
1636717530000|2021-11-12 11:45:30|||||||||1
1636717540000|2021-11-12 11:45:40|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717560000|2021-11-12 11:46:00|5872.9|5866.9|5872.4|5866.4|5872.9|5866.9|5872.4|5866.4|0
1636717590000|2021-11-12 11:46:30|||||||||1
1636717600000|2021-11-12 11:46:40|5871.9|5865.9|5872.4|5866.4|5872.4|5866.4|5871.9|5865.9|4
1636717610000|2021-11-12 11:46:50|5871.9|5865.9|5872.4|5866.4|5872.4|5866.4|5871.9|5865.9|1
1636717620000|2021-11-12 11:47:00|5871.9|5865.9|5869.4|5863.4|5871.9|5865.9|5869.4|5863.4|11
1636717630000|2021-11-12 11:47:10|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|3
1636717640000|2021-11-12 11:47:20|5870|5864|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|2
1636717650000|2021-11-12 11:47:30|5870.4|5864.4|5871.4|5865.4|5872.4|5866.4|5870.4|5864.4|5
1636717660000|2021-11-12 11:47:40|5871.9|5865.9|5872.9|5866.9|5872.9|5866.9|5871.9|5865.9|0
1636717680000|2021-11-12 11:48:00|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717690000|2021-11-12 11:48:10|5872.9|5866.9|5872.4|5866.4|5872.9|5866.9|5872.4|5866.4|1
1636717700000|2021-11-12 11:48:20|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1636717710000|2021-11-12 11:48:30|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636717720000|2021-11-12 11:48:40|5872.9|5866.9|5873.4|5867.4|5873.4|5867.4|5872.9|5866.9|0
1636717740000|2021-11-12 11:49:00|5873.9|5867.9|5873.9|5867.9|5874.5|5868.5|5873.9|5867.9|5
1636717760000|2021-11-12 11:49:20|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|0
1636717790000|2021-11-12 11:49:50|5874.4|5868.4|5874.5|5868.5|5874.5|5868.5|5874.4|5868.4|0
1636717800000|2021-11-12 11:50:00|5876.4|5870.4|5875.9|5869.9|5876.4|5870.4|5875.4|5869.4|1
1636717820000|2021-11-12 11:50:20|||||||||1
1636717830000|2021-11-12 11:50:30|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1636717850000|2021-11-12 11:50:50|5875.9|5869.9|5877.4|5871.4|5877.4|5871.4|5875.9|5869.9|4
1636717870000|2021-11-12 11:51:10|5877|5871|5877.5|5871.5|5877.5|5871.5|5877|5871|0
1636717880000|2021-11-12 11:51:20|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1636717890000|2021-11-12 11:51:30|5877.4|5871.4|5877|5871|5878.4|5872.4|5876.4|5870.4|0
1636717900000|2021-11-12 11:51:40|5877.4|5871.4|5878.4|5872.4|5878.4|5872.4|5877.4|5871.4|0
1636717910000|2021-11-12 11:51:50|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1636717920000|2021-11-12 11:52:00|5878.2|5872.2|5878.4|5872.4|5878.4|5872.4|5878.2|5872.2|2
1636717940000|2021-11-12 11:52:20|5878.5|5872.5|5878.9|5872.9|5878.9|5872.9|5878.5|5872.5|0
1636717950000|2021-11-12 11:52:30|5877|5871|5878.4|5872.4|5878.4|5872.4|5877|5871|10
1636717960000|2021-11-12 11:52:40|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1636717970000|2021-11-12 11:52:50|5879.1|5873.1|5878.4|5872.4|5879.1|5873.1|5878.4|5872.4|0
1636717980000|2021-11-12 11:53:00|5878|5872|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1636717990000|2021-11-12 11:53:10|5877.6|5871.6|5878.5|5872.5|5878.5|5872.5|5877.6|5871.6|1
1636718000000|2021-11-12 11:53:20|5878.4|5872.4|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|0
1636718010000|2021-11-12 11:53:30|5878|5872|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|0
1636718020000|2021-11-12 11:53:40|5878|5872|5878|5872|5878|5872|5878|5872|1
1636718040000|2021-11-12 11:54:00|5877.9|5871.9|5877.5|5871.5|5877.9|5871.9|5877.5|5871.5|0
1636718070000|2021-11-12 11:54:30|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1636718080000|2021-11-12 11:54:40|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|1
1636718090000|2021-11-12 11:54:50|5879|5873|5878.4|5872.4|5879|5873|5877.9|5871.9|0
1636718100000|2021-11-12 11:55:00|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|7
1636718110000|2021-11-12 11:55:10|5878.4|5872.4|5875.5|5869.5|5878.4|5872.4|5875.5|5869.5|1
1636718160000|2021-11-12 11:56:00|5875.6|5869.6|5876.9|5870.9|5876.9|5870.9|5875.6|5869.6|0
1636718170000|2021-11-12 11:56:10|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|0
1636718180000|2021-11-12 11:56:20|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1636718210000|2021-11-12 11:56:50|5875.5|5869.5|5875.1|5869.1|5875.5|5869.5|5875.1|5869.1|2
1636718220000|2021-11-12 11:57:00|5874.4|5868.4|5873.9|5867.9|5874.4|5868.4|5873.4|5867.4|3
1636718230000|2021-11-12 11:57:10|5873.4|5867.4|5873.5|5867.5|5873.5|5867.5|5873.3|5867.3|2
1636718240000|2021-11-12 11:57:20|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|4
1636718280000|2021-11-12 11:58:00|5876|5870|5876.1|5870.1|5876.6|5870.6|5874.7|5868.7|2
1636718310000|2021-11-12 11:58:30|5876|5870|5876|5870|5876.1|5870.1|5876|5870|0
1636718320000|2021-11-12 11:58:40|5875.5|5869.5|5875.6|5869.6|5875.6|5869.6|5874.7|5868.7|0
1636718330000|2021-11-12 11:58:50|5875.5|5869.5|5875.6|5869.6|5875.6|5869.6|5875.5|5869.5|0
1636718340000|2021-11-12 11:59:00|5875|5869|5875.1|5869.1|5875.1|5869.1|5875|5869|0
1636718350000|2021-11-12 11:59:10|5875|5869|5875|5869|5875|5869|5875|5869|0
1636718370000|2021-11-12 11:59:30|5874|5868|5875|5869|5875.5|5869.5|5874|5868|1
1636718410000|2021-11-12 12:00:10|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|2
1636718420000|2021-11-12 12:00:20|5875|5869|5875|5869|5875|5869|5875|5869|2
1636718430000|2021-11-12 12:00:30|5875.1|5869.1|5875|5869|5875.1|5869.1|5875|5869|0
1636718440000|2021-11-12 12:00:40|5874.9|5868.9|5874.5|5868.5|5874.9|5868.9|5874.5|5868.5|1
1636718490000|2021-11-12 12:01:30|5874.4|5868.4|5872.7|5866.7|5874.4|5868.4|5872.7|5866.7|2
1636718500000|2021-11-12 12:01:40|5873.1|5867.1|5870.6|5864.6|5873.1|5867.1|5870.6|5864.6|1
1636718510000|2021-11-12 12:01:50|5870.4|5864.4|5869.6|5863.6|5870.4|5864.4|5869.1|5863.1|0
1636718530000|2021-11-12 12:02:10|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1636718540000|2021-11-12 12:02:20|5870|5864|5869.1|5863.1|5870|5864|5869.1|5863.1|0
1636718550000|2021-11-12 12:02:30|5869|5863|5868.1|5862.1|5869|5863|5868.1|5862.1|4
1636718570000|2021-11-12 12:02:50|||||||||2
1636718580000|2021-11-12 12:03:00|5868|5862|5868|5862|5868|5862|5868|5862|1
1636718590000|2021-11-12 12:03:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1636718600000|2021-11-12 12:03:20|5868|5862|5868|5862|5868.8|5862.8|5868|5862|5
1636718610000|2021-11-12 12:03:30|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|0
1636718620000|2021-11-12 12:03:40|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|0
1636718630000|2021-11-12 12:03:50|5868.8|5862.8|5868.8|5862.8|5868.9|5862.9|5868.8|5862.8|4
1636718640000|2021-11-12 12:04:00|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.8|5862.8|0
1636718650000|2021-11-12 12:04:10|||||||||1
1636718660000|2021-11-12 12:04:20|5868.4|5862.4|5868.9|5862.9|5869|5863|5868.4|5862.4|1
1636718670000|2021-11-12 12:04:30|5868.8|5862.8|5868.9|5862.9|5868.9|5862.9|5868.8|5862.8|1
1636718700000|2021-11-12 12:05:00|5868.8|5862.8|5867.9|5861.9|5868.8|5862.8|5867.9|5861.9|4
1636718730000|2021-11-12 12:05:30|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|0
1636718750000|2021-11-12 12:05:50|||||||||1
1636718760000|2021-11-12 12:06:00|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|3
1636718780000|2021-11-12 12:06:20|5869.4|5863.4|5870.4|5864.4|5870.4|5864.4|5869.4|5863.4|4
1636718800000|2021-11-12 12:06:40|5870.5|5864.5|5871|5865|5871|5865|5870.5|5864.5|1
1636718820000|2021-11-12 12:07:00|5870|5864|5868.3|5862.3|5870|5864|5868.3|5862.3|9
1636718830000|2021-11-12 12:07:10|5868|5862|5869|5863|5869|5863|5868|5862|1
1636718860000|2021-11-12 12:07:40|||||||||1
1636718880000|2021-11-12 12:08:00|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1636718930000|2021-11-12 12:08:50|||||||||1
1636718940000|2021-11-12 12:09:00|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636718950000|2021-11-12 12:09:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1636718970000|2021-11-12 12:09:30|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636719000000|2021-11-12 12:10:00|5868|5862|5868.1|5862.1|5868.1|5862.1|5867.7|5861.7|0
1636719010000|2021-11-12 12:10:10|5868|5862|5867.6|5861.6|5868|5862|5867.6|5861.6|0
1636719020000|2021-11-12 12:10:20|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|1
1636719040000|2021-11-12 12:10:40|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|2
1636719070000|2021-11-12 12:11:10|||||||||1
1636719080000|2021-11-12 12:11:20|5870|5864|5870.1|5864.1|5870.1|5864.1|5869.7|5863.7|1
1636719120000|2021-11-12 12:12:00|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.2|5863.2|1
1636719170000|2021-11-12 12:12:50|5869.2|5863.2|5868.1|5862.1|5869.5|5863.5|5868.1|5862.1|0
1636719180000|2021-11-12 12:13:00|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1636719200000|2021-11-12 12:13:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1636719240000|2021-11-12 12:14:00|5867.5|5861.5|5868.1|5862.1|5868.1|5862.1|5867.5|5861.5|1
1636719250000|2021-11-12 12:14:10|5868|5862|5867|5861|5868|5862|5867|5861|1
1636719260000|2021-11-12 12:14:20|||||||||1
1636719270000|2021-11-12 12:14:30|||||||||1
1636719280000|2021-11-12 12:14:40|||||||||3
1636719290000|2021-11-12 12:14:50|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|2
1636719300000|2021-11-12 12:15:00|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1636719330000|2021-11-12 12:15:30|5864|5858|5864|5858|5864|5858|5864|5858|28
1636719340000|2021-11-12 12:15:40|5863.6|5857.6|5863.9|5857.9|5864|5858|5863.4|5857.4|3
1636719350000|2021-11-12 12:15:50|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|1
1636719360000|2021-11-12 12:16:00|5863.8|5857.8|5864.5|5858.5|5865.9|5859.9|5863.8|5857.8|5
1636719370000|2021-11-12 12:16:10|5865|5859|5864.5|5858.5|5865|5859|5864.5|5858.5|0
1636719390000|2021-11-12 12:16:30|5865|5859|5864.9|5858.9|5865|5859|5864.9|5858.9|0
1636719400000|2021-11-12 12:16:40|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1636719410000|2021-11-12 12:16:50|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1636719420000|2021-11-12 12:17:00|5863.1|5857.1|5863|5857|5863.2|5857.2|5862.4|5856.4|2
1636719430000|2021-11-12 12:17:10|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.8|5856.8|1
1636719440000|2021-11-12 12:17:20|5863.5|5857.5|5864.5|5858.5|5864.5|5858.5|5863.4|5857.4|6
1636719450000|2021-11-12 12:17:30|5864.4|5858.4|5864|5858|5864.4|5858.4|5864|5858|0
1636719480000|2021-11-12 12:18:00|5863.9|5857.9|5864.5|5858.5|5864.5|5858.5|5863.5|5857.5|0
1636719490000|2021-11-12 12:18:10|||||||||1
1636719500000|2021-11-12 12:18:20|5864.1|5858.1|5864|5858|5864.1|5858.1|5863.6|5857.6|3
1636719520000|2021-11-12 12:18:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1636719540000|2021-11-12 12:19:00|5864|5858|5864|5858|5864|5858|5864|5858|0
1636719550000|2021-11-12 12:19:10|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1636719560000|2021-11-12 12:19:20|5863.6|5857.6|5863.5|5857.5|5863.6|5857.6|5863.5|5857.5|0
1636719570000|2021-11-12 12:19:30|5863.4|5857.4|5863|5857|5863.4|5857.4|5863|5857|0
1636719580000|2021-11-12 12:19:40|5863.4|5857.4|5863.5|5857.5|5863.6|5857.6|5863.4|5857.4|1
1636719600000|2021-11-12 12:20:00|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636719610000|2021-11-12 12:20:10|5864|5858|5864|5858|5864|5858|5864|5858|0
1636719620000|2021-11-12 12:20:20|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636719630000|2021-11-12 12:20:30|5864|5858|5864|5858|5864|5858|5864|5858|0
1636719640000|2021-11-12 12:20:40|5863.9|5857.9|5863.5|5857.5|5863.9|5857.9|5863.5|5857.5|0
1636719660000|2021-11-12 12:21:00|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|1
1636719670000|2021-11-12 12:21:10|5863.5|5857.5|5863.6|5857.6|5863.6|5857.6|5863.5|5857.5|1
1636719680000|2021-11-12 12:21:20|5864.1|5858.1|5863.9|5857.9|5864.1|5858.1|5863.9|5857.9|0
1636719690000|2021-11-12 12:21:30|5864|5858|5864.1|5858.1|5864.1|5858.1|5864|5858|0
1636719700000|2021-11-12 12:21:40|5864.4|5858.4|5863.5|5857.5|5864.4|5858.4|5863.5|5857.5|1
1636719710000|2021-11-12 12:21:50|5863.4|5857.4|5863.5|5857.5|5863.6|5857.6|5863|5857|1
1636719720000|2021-11-12 12:22:00|5863|5857|5863.4|5857.4|5863.9|5857.9|5862.9|5856.9|2
1636719730000|2021-11-12 12:22:10|5863.6|5857.6|5864|5858|5864|5858|5863.6|5857.6|0
1636719740000|2021-11-12 12:22:20|5864.1|5858.1|5864.5|5858.5|5864.5|5858.5|5864.1|5858.1|0
1636719760000|2021-11-12 12:22:40|5865|5859|5865|5859|5865|5859|5865|5859|0
1636719780000|2021-11-12 12:23:00|5865.8|5859.8|5866.1|5860.1|5866.1|5860.1|5865.8|5859.8|7
1636719800000|2021-11-12 12:23:20|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1636719830000|2021-11-12 12:23:50|5864.6|5858.6|5865|5859|5865|5859|5864.4|5858.4|1
1636719840000|2021-11-12 12:24:00|5864.5|5858.5|5863.9|5857.9|5864.5|5858.5|5863.9|5857.9|0
1636719850000|2021-11-12 12:24:10|5863.8|5857.8|5863.9|5857.9|5863.9|5857.9|5863.4|5857.4|0
1636719860000|2021-11-12 12:24:20|5863.8|5857.8|5863.9|5857.9|5863.9|5857.9|5863.8|5857.8|2
1636719870000|2021-11-12 12:24:30|5864|5858|5864|5858|5864|5858|5864|5858|0
1636719890000|2021-11-12 12:24:50|5863.5|5857.5|5864.6|5858.6|5864.6|5858.6|5863.5|5857.5|1
1636719900000|2021-11-12 12:25:00|5865|5859|5865|5859|5865|5859|5864.6|5858.6|0
1636719910000|2021-11-12 12:25:10|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1636719920000|2021-11-12 12:25:20|||||||||1
1636719930000|2021-11-12 12:25:30|5864.4|5858.4|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|0
1636719940000|2021-11-12 12:25:40|5863.4|5857.4|5863.2|5857.2|5864.1|5858.1|5863.2|5857.2|1
1636719950000|2021-11-12 12:25:50|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1636719960000|2021-11-12 12:26:00|5863.6|5857.6|5863.2|5857.2|5863.6|5857.6|5863.2|5857.2|0
1636719990000|2021-11-12 12:26:30|5863.1|5857.1|5863.2|5857.2|5863.2|5857.2|5863|5857|0
1636720000000|2021-11-12 12:26:40|5863.1|5857.1|5863|5857|5863.2|5857.2|5863|5857|0
1636720010000|2021-11-12 12:26:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863|5857|0
1636720020000|2021-11-12 12:27:00|5863|5857|5863|5857|5863.1|5857.1|5863|5857|3
1636720030000|2021-11-12 12:27:10|5862|5856|5863.1|5857.1|5863.1|5857.1|5862|5856|1
1636720040000|2021-11-12 12:27:20|5863|5857|5863|5857|5863|5857|5863|5857|0
1636720050000|2021-11-12 12:27:30|5863.6|5857.6|5864.6|5858.6|5864.6|5858.6|5863.6|5857.6|0
1636720060000|2021-11-12 12:27:40|5864.5|5858.5|5864.1|5858.1|5864.5|5858.5|5864.1|5858.1|0
1636720080000|2021-11-12 12:28:00|5864|5858|5863|5857|5864|5858|5863|5857|3
1636720090000|2021-11-12 12:28:10|||||||||1
1636720130000|2021-11-12 12:28:50|5862.5|5856.5|5862.9|5856.9|5863|5857|5862.5|5856.5|26
1636720140000|2021-11-12 12:29:00|5863|5857|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|1
1636720160000|2021-11-12 12:29:20|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|0
1636720170000|2021-11-12 12:29:30|5862.3|5856.3|5863|5857|5863|5857|5862.3|5856.3|2
1636720180000|2021-11-12 12:29:40|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|1
1636720190000|2021-11-12 12:29:50|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1636720200000|2021-11-12 12:30:00|5863.6|5857.6|5862.9|5856.9|5863.6|5857.6|5862.9|5856.9|2
1636720210000|2021-11-12 12:30:10|5862.8|5856.8|5862|5856|5862.8|5856.8|5862|5856|1
1636720220000|2021-11-12 12:30:20|||||||||1
1636720230000|2021-11-12 12:30:30|5861.9|5855.9|5859.5|5853.5|5861.9|5855.9|5859.4|5853.4|44
1636720240000|2021-11-12 12:30:40|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1636720250000|2021-11-12 12:30:50|5859|5853|5858|5852|5859|5853|5858|5852|2
1636720260000|2021-11-12 12:31:00|5857.9|5851.9|5857.6|5851.6|5858|5852|5855.2|5849.2|37
1636720270000|2021-11-12 12:31:10|5857.7|5851.7|5857.6|5851.6|5858.2|5852.2|5857.6|5851.6|10
1636720280000|2021-11-12 12:31:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|13
1636720290000|2021-11-12 12:31:30|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1636720310000|2021-11-12 12:31:50|5856.6|5850.6|5857.2|5851.2|5857.2|5851.2|5856.6|5850.6|3
1636720320000|2021-11-12 12:32:00|5856.6|5850.6|5857.1|5851.1|5857.2|5851.2|5856.6|5850.6|1
1636720330000|2021-11-12 12:32:10|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|0
1636720340000|2021-11-12 12:32:20|||||||||1
1636720350000|2021-11-12 12:32:30|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636720360000|2021-11-12 12:32:40|5857.2|5851.2|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|4
1636720370000|2021-11-12 12:32:50|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1636720380000|2021-11-12 12:33:00|5857|5851|5856.6|5850.6|5857|5851|5856.6|5850.6|0
1636720390000|2021-11-12 12:33:10|5857.1|5851.1|5857.7|5851.7|5857.7|5851.7|5857|5851|2
1636720400000|2021-11-12 12:33:20|||||||||1
1636720410000|2021-11-12 12:33:30|5859.1|5853.1|5858.6|5852.6|5859.2|5853.2|5858.6|5852.6|0
1636720420000|2021-11-12 12:33:40|5858.7|5852.7|5858.6|5852.6|5859.2|5853.2|5858.6|5852.6|0
1636720430000|2021-11-12 12:33:50|5858.1|5852.1|5858.2|5852.2|5858.6|5852.6|5858.1|5852.1|0
1636720440000|2021-11-12 12:34:00|5858.6|5852.6|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1636720450000|2021-11-12 12:34:10|||||||||1
1636720460000|2021-11-12 12:34:20|5858|5852|5858.6|5852.6|5858.6|5852.6|5858|5852|1
1636720490000|2021-11-12 12:34:50|5856.2|5850.2|5857.6|5851.6|5857.6|5851.6|5856.2|5850.2|3
1636720500000|2021-11-12 12:35:00|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|0
1636720510000|2021-11-12 12:35:10|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1636720520000|2021-11-12 12:35:20|5856.2|5850.2|5856.1|5850.1|5856.2|5850.2|5856.1|5850.1|0
1636720530000|2021-11-12 12:35:30|5855.7|5849.7|5855.6|5849.6|5855.7|5849.7|5855.6|5849.6|0
1636720540000|2021-11-12 12:35:40|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|2
1636720560000|2021-11-12 12:36:00|5856.1|5850.1|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|1
1636720570000|2021-11-12 12:36:10|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1636720580000|2021-11-12 12:36:20|||||||||1
1636720590000|2021-11-12 12:36:30|||||||||1
1636720610000|2021-11-12 12:36:50|5856.6|5850.6|5856.7|5850.7|5856.7|5850.7|5856.1|5850.1|1
1636720620000|2021-11-12 12:37:00|5856.6|5850.6|5858.1|5852.1|5858.1|5852.1|5856.6|5850.6|2
1636720630000|2021-11-12 12:37:10|5858.5|5852.5|5858.6|5852.6|5858.6|5852.6|5858.5|5852.5|1
1636720640000|2021-11-12 12:37:20|5859.5|5853.5|5858.1|5852.1|5859.5|5853.5|5858.1|5852.1|1
1636720650000|2021-11-12 12:37:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1636720660000|2021-11-12 12:37:40|5858.5|5852.5|5858.6|5852.6|5858.6|5852.6|5858.5|5852.5|0
1636720670000|2021-11-12 12:37:50|5859|5853|5859.1|5853.1|5859.1|5853.1|5859|5853|1
1636720680000|2021-11-12 12:38:00|5858.6|5852.6|5860.6|5854.6|5860.6|5854.6|5858.6|5852.6|7
1636720690000|2021-11-12 12:38:10|5860.7|5854.7|5860.5|5854.5|5860.7|5854.7|5860.5|5854.5|0
1636720730000|2021-11-12 12:38:50|||||||||1
1636720750000|2021-11-12 12:39:10|5861.8|5855.8|5860.3|5854.3|5861.8|5855.8|5860.3|5854.3|2
1636720760000|2021-11-12 12:39:20|||||||||1
1636720770000|2021-11-12 12:39:30|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1636720780000|2021-11-12 12:39:40|5860.3|5854.3|5860.4|5854.4|5860.4|5854.4|5860.3|5854.3|1
1636720790000|2021-11-12 12:39:50|5860|5854|5860.4|5854.4|5860.5|5854.5|5860|5854|0
1636720800000|2021-11-12 12:40:00|5860|5854|5860|5854|5860.8|5854.8|5860|5854|0
1636720820000|2021-11-12 12:40:20|||||||||1
1636720830000|2021-11-12 12:40:30|5860.4|5854.4|5860|5854|5860.4|5854.4|5860|5854|1
1636720860000|2021-11-12 12:41:00|5859.8|5853.8|5858.9|5852.9|5859.8|5853.8|5858.9|5852.9|0
1636720870000|2021-11-12 12:41:10|5859.3|5853.3|5858.9|5852.9|5860.5|5854.5|5858.9|5852.9|12
1636720880000|2021-11-12 12:41:20|5859.3|5853.3|5860|5854|5860|5854|5859.3|5853.3|4
1636720890000|2021-11-12 12:41:30|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860|5854|11
1636720900000|2021-11-12 12:41:40|5861|5855|5861|5855|5861|5855|5861|5855|1
1636720910000|2021-11-12 12:41:50|||||||||1
1636720920000|2021-11-12 12:42:00|5860.4|5854.4|5860.4|5854.4|5860.5|5854.5|5860.4|5854.4|2
1636720930000|2021-11-12 12:42:10|5859.8|5853.8|5859.5|5853.5|5859.8|5853.8|5859.3|5853.3|3
1636720940000|2021-11-12 12:42:20|5859.9|5853.9|5859.4|5853.4|5859.9|5853.9|5859.4|5853.4|0
1636720950000|2021-11-12 12:42:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|1
1636720960000|2021-11-12 12:42:40|5857.8|5851.8|5856.3|5850.3|5857.8|5851.8|5856.3|5850.3|5
1636720970000|2021-11-12 12:42:50|5856.4|5850.4|5856.3|5850.3|5856.4|5850.4|5856.3|5850.3|2
1636720980000|2021-11-12 12:43:00|5856.4|5850.4|5856.4|5850.4|5856.5|5850.5|5856.4|5850.4|0
1636721010000|2021-11-12 12:43:30|||||||||1
1636721030000|2021-11-12 12:43:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1636721040000|2021-11-12 12:44:00|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|3
1636721050000|2021-11-12 12:44:10|||||||||1
1636721060000|2021-11-12 12:44:20|5855.8|5849.8|5856.4|5850.4|5856.4|5850.4|5855.8|5849.8|2
1636721090000|2021-11-12 12:44:50|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1636721100000|2021-11-12 12:45:00|||||||||2
1636721130000|2021-11-12 12:45:30|5856.4|5850.4|5856.3|5850.3|5856.4|5850.4|5856.3|5850.3|1
1636721140000|2021-11-12 12:45:40|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|1
1636721150000|2021-11-12 12:45:50|||||||||2
1636721180000|2021-11-12 12:46:20|5855.9|5849.9|5856|5850|5856|5850|5855.9|5849.9|4
1636721190000|2021-11-12 12:46:30|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|1
1636721200000|2021-11-12 12:46:40|5856|5850|5856|5850|5856|5850|5856|5850|0
1636721210000|2021-11-12 12:46:50|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1636721240000|2021-11-12 12:47:20|||||||||1
1636721260000|2021-11-12 12:47:40|5855.8|5849.8|5855.4|5849.4|5855.8|5849.8|5855.4|5849.4|0
1636721280000|2021-11-12 12:48:00|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|12
1636721290000|2021-11-12 12:48:10|5854.3|5848.3|5853.3|5847.3|5854.3|5848.3|5852.8|5846.8|6
1636721330000|2021-11-12 12:48:50|||||||||1
1636721340000|2021-11-12 12:49:00|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|4
1636721360000|2021-11-12 12:49:20|5853.9|5847.9|5853.9|5847.9|5854|5848|5853.9|5847.9|1
1636721370000|2021-11-12 12:49:30|5853.3|5847.3|5853.4|5847.4|5853.4|5847.4|5853.3|5847.3|0
1636721380000|2021-11-12 12:49:40|5853.3|5847.3|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|2
1636721410000|2021-11-12 12:50:10|5853.9|5847.9|5854.3|5848.3|5854.3|5848.3|5853.9|5847.9|0
1636721420000|2021-11-12 12:50:20|||||||||1
1636721430000|2021-11-12 12:50:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|3
1636721440000|2021-11-12 12:50:40|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|1
1636721450000|2021-11-12 12:50:50|5854.9|5848.9|5850.9|5844.9|5854.9|5848.9|5850.9|5844.9|20
1636721460000|2021-11-12 12:51:00|5849.7|5843.7|5848.7|5842.7|5849.7|5843.7|5848.7|5842.7|10
1636721470000|2021-11-12 12:51:10|5848.3|5842.3|5847.3|5841.3|5848.3|5842.3|5847.3|5841.3|3
1636721480000|2021-11-12 12:51:20|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|2
1636721500000|2021-11-12 12:51:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1636721510000|2021-11-12 12:51:50|5848.1|5842.1|5848.3|5842.3|5848.3|5842.3|5848.1|5842.1|1
1636721520000|2021-11-12 12:52:00|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|1
1636721530000|2021-11-12 12:52:10|5845.8|5839.8|5845.9|5839.9|5845.9|5839.9|5845.8|5839.8|3
1636721550000|2021-11-12 12:52:30|5846.3|5840.3|5847.3|5841.3|5847.3|5841.3|5846.3|5840.3|4
1636721560000|2021-11-12 12:52:40|||||||||1
1636721570000|2021-11-12 12:52:50|5848.3|5842.3|5848.2|5842.2|5848.3|5842.3|5848.2|5842.2|0
1636721580000|2021-11-12 12:53:00|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1636721590000|2021-11-12 12:53:10|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1636721600000|2021-11-12 12:53:20|||||||||2
1636721610000|2021-11-12 12:53:30|||||||||1
1636721620000|2021-11-12 12:53:40|5846.9|5840.9|5847.3|5841.3|5847.3|5841.3|5846.9|5840.9|0
1636721640000|2021-11-12 12:54:00|5847.4|5841.4|5847.8|5841.8|5847.8|5841.8|5847.3|5841.3|0
1636721650000|2021-11-12 12:54:10|5847.9|5841.9|5848.3|5842.3|5848.9|5842.9|5847.9|5841.9|4
1636721660000|2021-11-12 12:54:20|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.7|5842.7|2
1636721680000|2021-11-12 12:54:40|5848.7|5842.7|5847.3|5841.3|5848.7|5842.7|5847.3|5841.3|1
1636721700000|2021-11-12 12:55:00|5847.8|5841.8|5847.3|5841.3|5847.8|5841.8|5846.8|5840.8|1
1636721710000|2021-11-12 12:55:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|2
1636721730000|2021-11-12 12:55:30|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1636721750000|2021-11-12 12:55:50|5845.7|5839.7|5846.3|5840.3|5846.3|5840.3|5844.8|5838.8|2
1636721770000|2021-11-12 12:56:10|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|2
1636721800000|2021-11-12 12:56:40|||||||||1
1636721810000|2021-11-12 12:56:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1636721820000|2021-11-12 12:57:00|5847|5841|5846.8|5840.8|5847|5841|5845.8|5839.8|7
1636721830000|2021-11-12 12:57:10|5845.9|5839.9|5845.8|5839.8|5845.9|5839.9|5845.8|5839.8|0
1636721840000|2021-11-12 12:57:20|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|1
1636721880000|2021-11-12 12:58:00|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|17
1636721890000|2021-11-12 12:58:10|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1636721910000|2021-11-12 12:58:30|||||||||1
1636721930000|2021-11-12 12:58:50|5846.9|5840.9|5846.8|5840.8|5847.7|5841.7|5846.8|5840.8|0
1636721940000|2021-11-12 12:59:00|||||||||1
1636721950000|2021-11-12 12:59:10|5848.3|5842.3|5847.8|5841.8|5848.3|5842.3|5847.8|5841.8|2
1636721960000|2021-11-12 12:59:20|5848.3|5842.3|5848.8|5842.8|5848.8|5842.8|5848.3|5842.3|1
1636721970000|2021-11-12 12:59:30|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|6
1636721980000|2021-11-12 12:59:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|1
1636721990000|2021-11-12 12:59:50|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1636722000000|2021-11-12 13:00:00|5848.7|5842.7|5848.7|5842.7|5848.8|5842.8|5848.2|5842.2|6
1636722010000|2021-11-12 13:00:10|5848.8|5842.8|5849.8|5843.8|5849.8|5843.8|5848.8|5842.8|6
1636722020000|2021-11-12 13:00:20|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1636722030000|2021-11-12 13:00:30|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|5
1636722040000|2021-11-12 13:00:40|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|2
1636722050000|2021-11-12 13:00:50|5849.1|5843.1|5849.3|5843.3|5849.3|5843.3|5848.3|5842.3|1
1636722060000|2021-11-12 13:01:00|5846.8|5840.8|5846.3|5840.3|5846.8|5840.8|5846.3|5840.3|3
1636722070000|2021-11-12 13:01:10|5845.2|5839.2|5844.8|5838.8|5845.2|5839.2|5844.8|5838.8|44
1636722080000|2021-11-12 13:01:20|5845.2|5839.2|5845.2|5839.2|5845.3|5839.3|5845.2|5839.2|1
1636722090000|2021-11-12 13:01:30|5845.3|5839.3|5845.8|5839.8|5845.8|5839.8|5845.3|5839.3|3
1636722100000|2021-11-12 13:01:40|5845.7|5839.7|5845.7|5839.7|5845.8|5839.8|5845.7|5839.7|0
1636722110000|2021-11-12 13:01:50|5845.6|5839.6|5845.3|5839.3|5845.6|5839.6|5845.2|5839.2|0
1636722120000|2021-11-12 13:02:00|||||||||1
1636722140000|2021-11-12 13:02:20|5845.2|5839.2|5845.3|5839.3|5845.3|5839.3|5845.2|5839.2|0
1636722150000|2021-11-12 13:02:30|5845.1|5839.1|5844.3|5838.3|5845.3|5839.3|5844.2|5838.2|1
1636722160000|2021-11-12 13:02:40|5844.2|5838.2|5843.8|5837.8|5844.2|5838.2|5843.8|5837.8|0
1636722170000|2021-11-12 13:02:50|5844.3|5838.3|5844.3|5838.3|5844.4|5838.4|5843.8|5837.8|1
1636722180000|2021-11-12 13:03:00|5843.9|5837.9|5843.8|5837.8|5845.2|5839.2|5843.8|5837.8|2
1636722190000|2021-11-12 13:03:10|5844.3|5838.3|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|1
1636722210000|2021-11-12 13:03:30|||||||||1
1636722220000|2021-11-12 13:03:40|5843.8|5837.8|5844.3|5838.3|5844.8|5838.8|5843.8|5837.8|1
1636722230000|2021-11-12 13:03:50|5843.8|5837.8|5844.8|5838.8|5844.8|5838.8|5843.8|5837.8|0
1636722240000|2021-11-12 13:04:00|5843.8|5837.8|5843.9|5837.9|5844.3|5838.3|5843.8|5837.8|0
1636722250000|2021-11-12 13:04:10|5844.3|5838.3|5845.3|5839.3|5846.3|5840.3|5843.8|5837.8|6
1636722260000|2021-11-12 13:04:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.3|5839.3|2
1636722270000|2021-11-12 13:04:30|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|16
1636722280000|2021-11-12 13:04:40|5848.8|5842.8|5849.8|5843.8|5849.8|5843.8|5848.8|5842.8|2
1636722300000|2021-11-12 13:05:00|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|3
1636722310000|2021-11-12 13:05:10|5850.3|5844.3|5851.8|5845.8|5851.8|5845.8|5850.3|5844.3|7
1636722320000|2021-11-12 13:05:20|5852.3|5846.3|5850.7|5844.7|5852.3|5846.3|5849.3|5843.3|6
1636722330000|2021-11-12 13:05:30|5850.3|5844.3|5850.8|5844.8|5851.3|5845.3|5848.8|5842.8|9
1636722340000|2021-11-12 13:05:40|5851.3|5845.3|5850.8|5844.8|5851.8|5845.8|5850.3|5844.3|3
1636722350000|2021-11-12 13:05:50|5851.4|5845.4|5850.4|5844.4|5851.8|5845.8|5850.4|5844.4|2
1636722360000|2021-11-12 13:06:00|5850.8|5844.8|5851.8|5845.8|5851.9|5845.9|5850.3|5844.3|2
1636722370000|2021-11-12 13:06:10|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|1
1636722380000|2021-11-12 13:06:20|5850.8|5844.8|5853.8|5847.8|5854.3|5848.3|5850.8|5844.8|1
1636722390000|2021-11-12 13:06:30|5854.3|5848.3|5853.8|5847.8|5854.8|5848.8|5853.8|5847.8|2
1636722400000|2021-11-12 13:06:40|||||||||1
1636722410000|2021-11-12 13:06:50|5854.2|5848.2|5854.3|5848.3|5854.3|5848.3|5853.3|5847.3|3
1636722420000|2021-11-12 13:07:00|5853.8|5847.8|5855.3|5849.3|5855.3|5849.3|5852.8|5846.8|8
1636722430000|2021-11-12 13:07:10|5854.8|5848.8|5855.4|5849.4|5855.4|5849.4|5854.8|5848.8|1
1636722440000|2021-11-12 13:07:20|5855.3|5849.3|5855.9|5849.9|5855.9|5849.9|5854.8|5848.8|3
1636722450000|2021-11-12 13:07:30|5855.8|5849.8|5855.9|5849.9|5855.9|5849.9|5855.8|5849.8|3
1636722460000|2021-11-12 13:07:40|5855.8|5849.8|5853.8|5847.8|5855.8|5849.8|5853.8|5847.8|2
1636722470000|2021-11-12 13:07:50|5854.2|5848.2|5854.3|5848.3|5854.3|5848.3|5853.3|5847.3|2
1636722480000|2021-11-12 13:08:00|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|3
1636722490000|2021-11-12 13:08:10|5853.3|5847.3|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|2
1636722510000|2021-11-12 13:08:30|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1636722520000|2021-11-12 13:08:40|5851.5|5845.5|5852.8|5846.8|5853.8|5847.8|5851.5|5845.5|2
1636722540000|2021-11-12 13:09:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5852.8|5846.8|1
1636722550000|2021-11-12 13:09:10|5853.7|5847.7|5854.3|5848.3|5854.8|5848.8|5853.7|5847.7|2
1636722560000|2021-11-12 13:09:20|5853.8|5847.8|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|0
1636722570000|2021-11-12 13:09:30|5854.3|5848.3|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|2
1636722590000|2021-11-12 13:09:50|5854.9|5848.9|5856.3|5850.3|5856.3|5850.3|5854.9|5848.9|1
1636722600000|2021-11-12 13:10:00|5858.2|5852.2|5859.3|5853.3|5859.3|5853.3|5857.7|5851.7|7
1636722610000|2021-11-12 13:10:10|5859.2|5853.2|5857.8|5851.8|5859.2|5853.2|5857.8|5851.8|1
1636722630000|2021-11-12 13:10:30|5857.7|5851.7|5857.3|5851.3|5857.7|5851.7|5857.3|5851.3|1
1636722640000|2021-11-12 13:10:40|||||||||1
1636722650000|2021-11-12 13:10:50|5856.8|5850.8|5855.3|5849.3|5856.8|5850.8|5855.3|5849.3|1
1636722660000|2021-11-12 13:11:00|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1636722670000|2021-11-12 13:11:10|5854.8|5848.8|5855.7|5849.7|5855.7|5849.7|5854.7|5848.7|1
1636722680000|2021-11-12 13:11:20|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|1
1636722720000|2021-11-12 13:12:00|5855.4|5849.4|5857.3|5851.3|5857.3|5851.3|5855.4|5849.4|2
1636722730000|2021-11-12 13:12:10|5859.8|5853.8|5857.9|5851.9|5859.8|5853.8|5857.5|5851.5|6
1636722740000|2021-11-12 13:12:20|5860.7|5854.7|5858.4|5852.4|5860.7|5854.7|5858.4|5852.4|0
1636722750000|2021-11-12 13:12:30|5858.9|5852.9|5858.8|5852.8|5858.9|5852.9|5858.8|5852.8|0
1636722760000|2021-11-12 13:12:40|5858.7|5852.7|5858.8|5852.8|5859.7|5853.7|5858.7|5852.7|1
1636722770000|2021-11-12 13:12:50|5859.3|5853.3|5859.8|5853.8|5859.8|5853.8|5859.3|5853.3|3
1636722780000|2021-11-12 13:13:00|5860.3|5854.3|5862.3|5856.3|5862.3|5856.3|5860.3|5854.3|2
1636722790000|2021-11-12 13:13:10|5862.8|5856.8|5863.8|5857.8|5864.8|5858.8|5862.8|5856.8|3
1636722800000|2021-11-12 13:13:20|5863.7|5857.7|5862.9|5856.9|5863.7|5857.7|5862.8|5856.8|2
1636722810000|2021-11-12 13:13:30|5862.8|5856.8|5864.3|5858.3|5864.3|5858.3|5862.8|5856.8|0
1636722820000|2021-11-12 13:13:40|5864.8|5858.8|5865.3|5859.3|5865.3|5859.3|5864.2|5858.2|4
1636722830000|2021-11-12 13:13:50|5865.8|5859.8|5865.4|5859.4|5867.2|5861.2|5865.3|5859.3|1
1636722840000|2021-11-12 13:14:00|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1636722850000|2021-11-12 13:14:10|5867.3|5861.3|5865.5|5859.5|5867.3|5861.3|5865.5|5859.5|2
1636722860000|2021-11-12 13:14:20|5866.8|5860.8|5867.7|5861.7|5867.7|5861.7|5865.4|5859.4|2
1636722870000|2021-11-12 13:14:30|5866.4|5860.4|5865.4|5859.4|5867.8|5861.8|5865.4|5859.4|3
1636722880000|2021-11-12 13:14:40|5865.5|5859.5|5866|5860|5866.4|5860.4|5865.4|5859.4|6
1636722890000|2021-11-12 13:14:50|5866.1|5860.1|5864.9|5858.9|5866.9|5860.9|5864.9|5858.9|2
1636722900000|2021-11-12 13:15:00|5864.5|5858.5|5863.4|5857.4|5864.5|5858.5|5863.4|5857.4|0
1636722910000|2021-11-12 13:15:10|5862|5856|5862.9|5856.9|5862.9|5856.9|5862|5856|3
1636722920000|2021-11-12 13:15:20|5862.5|5856.5|5861.8|5855.8|5862.8|5856.8|5861.8|5855.8|0
1636722930000|2021-11-12 13:15:30|5861.4|5855.4|5864.4|5858.4|5864.5|5858.5|5861.4|5855.4|1
1636722940000|2021-11-12 13:15:40|5864.1|5858.1|5864.4|5858.4|5864.5|5858.5|5864|5858|0
1636722950000|2021-11-12 13:15:50|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1636722960000|2021-11-12 13:16:00|5864.3|5858.3|5862|5856|5864.4|5858.4|5862|5856|2
1636722970000|2021-11-12 13:16:10|5862.1|5856.1|5861.9|5855.9|5862.8|5856.8|5861.5|5855.5|0
1636722980000|2021-11-12 13:16:20|5862|5856|5861.5|5855.5|5862|5856|5861.5|5855.5|0
1636722990000|2021-11-12 13:16:30|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1636723000000|2021-11-12 13:16:40|5861.5|5855.5|5862|5856|5862|5856|5861.5|5855.5|2
1636723010000|2021-11-12 13:16:50|5861.5|5855.5|5860.9|5854.9|5861.5|5855.5|5860.9|5854.9|1
1636723030000|2021-11-12 13:17:10|||||||||1
1636723040000|2021-11-12 13:17:20|5860.8|5854.8|5860.4|5854.4|5860.8|5854.8|5859.5|5853.5|1
1636723050000|2021-11-12 13:17:30|5860.5|5854.5|5859.9|5853.9|5860.5|5854.5|5859.5|5853.5|1
1636723060000|2021-11-12 13:17:40|5859|5853|5858.1|5852.1|5859|5853|5858|5852|2
1636723070000|2021-11-12 13:17:50|5858.9|5852.9|5861|5855|5861|5855|5858.9|5852.9|2
1636723080000|2021-11-12 13:18:00|5862|5856|5861.8|5855.8|5862|5856|5861.8|5855.8|3
1636723090000|2021-11-12 13:18:10|5860.4|5854.4|5861|5855|5861|5855|5860.4|5854.4|0
1636723100000|2021-11-12 13:18:20|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|1
1636723110000|2021-11-12 13:18:30|5859.8|5853.8|5859.9|5853.9|5860.1|5854.1|5859.8|5853.8|2
1636723120000|2021-11-12 13:18:40|5859.8|5853.8|5859.4|5853.4|5859.8|5853.8|5859.4|5853.4|1
1636723130000|2021-11-12 13:18:50|5859|5853|5858.8|5852.8|5859|5853|5858.8|5852.8|0
1636723140000|2021-11-12 13:19:00|5858.3|5852.3|5860.8|5854.8|5860.8|5854.8|5857.9|5851.9|2
1636723150000|2021-11-12 13:19:10|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1636723160000|2021-11-12 13:19:20|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1636723180000|2021-11-12 13:19:40|5861.4|5855.4|5860.9|5854.9|5861.4|5855.4|5860.9|5854.9|0
1636723190000|2021-11-12 13:19:50|5861|5855|5863.8|5857.8|5863.9|5857.9|5861|5855|4
1636723200000|2021-11-12 13:20:00|5864.3|5858.3|5863.6|5857.6|5864.3|5858.3|5863.6|5857.6|0
1636723210000|2021-11-12 13:20:10|5863.2|5857.2|5862.7|5856.7|5863.3|5857.3|5862.7|5856.7|0
1636723220000|2021-11-12 13:20:20|5861.8|5855.8|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|2
1636723240000|2021-11-12 13:20:40|5863.3|5857.3|5863.4|5857.4|5863.4|5857.4|5863.3|5857.3|4
1636723250000|2021-11-12 13:20:50|5863.5|5857.5|5866|5860|5866|5860|5863.5|5857.5|7
1636723260000|2021-11-12 13:21:00|5865.5|5859.5|5866.9|5860.9|5867|5861|5864.9|5858.9|11
1636723270000|2021-11-12 13:21:10|5866.4|5860.4|5866|5860|5866.5|5860.5|5865.4|5859.4|5
1636723280000|2021-11-12 13:21:20|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5865.9|5859.9|2
1636723290000|2021-11-12 13:21:30|5864.4|5858.4|5864.8|5858.8|5864.8|5858.8|5864.4|5858.4|5
1636723300000|2021-11-12 13:21:40|5864.3|5858.3|5863.4|5857.4|5864.3|5858.3|5863.4|5857.4|0
1636723310000|2021-11-12 13:21:50|5862.9|5856.9|5861.9|5855.9|5863|5857|5861.9|5855.9|1
1636723320000|2021-11-12 13:22:00|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1636723330000|2021-11-12 13:22:10|5864.4|5858.4|5864.5|5858.5|5864.5|5858.5|5864.4|5858.4|4
1636723340000|2021-11-12 13:22:20|5867|5861|5866.9|5860.9|5867|5861|5866.9|5860.9|1
1636723350000|2021-11-12 13:22:30|5867|5861|5866.4|5860.4|5867.3|5861.3|5865.7|5859.7|2
1636723360000|2021-11-12 13:22:40|5866.3|5860.3|5865.4|5859.4|5866.3|5860.3|5865.4|5859.4|0
1636723370000|2021-11-12 13:22:50|5865|5859|5865|5859|5865|5859|5865|5859|0
1636723380000|2021-11-12 13:23:00|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|1
1636723400000|2021-11-12 13:23:20|5865|5859|5865|5859|5865|5859|5865|5859|0
1636723420000|2021-11-12 13:23:40|5865.5|5859.5|5865|5859|5865.5|5859.5|5865|5859|1
1636723430000|2021-11-12 13:23:50|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|0
1636723440000|2021-11-12 13:24:00|5863.9|5857.9|5864.9|5858.9|5864.9|5858.9|5863.9|5857.9|2
1636723450000|2021-11-12 13:24:10|5864.8|5858.8|5864.9|5858.9|5864.9|5858.9|5864.8|5858.8|0
1636723470000|2021-11-12 13:24:30|5864.5|5858.5|5863.4|5857.4|5864.5|5858.5|5863.4|5857.4|2
1636723480000|2021-11-12 13:24:40|||||||||1
1636723490000|2021-11-12 13:24:50|5863.6|5857.6|5864.4|5858.4|5864.5|5858.5|5863.6|5857.6|2
1636723500000|2021-11-12 13:25:00|5864|5858|5864.9|5858.9|5865|5859|5864|5858|2
1636723510000|2021-11-12 13:25:10|5865|5859|5865|5859|5865.5|5859.5|5865|5859|0
1636723520000|2021-11-12 13:25:20|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|1
1636723530000|2021-11-12 13:25:30|5866|5860|5865|5859|5866|5860|5865|5859|0
1636723540000|2021-11-12 13:25:40|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865|5859|0
1636723550000|2021-11-12 13:25:50|5865.6|5859.6|5865.5|5859.5|5865.6|5859.6|5865.5|5859.5|0
1636723560000|2021-11-12 13:26:00|5868|5862|5867.9|5861.9|5868|5862|5867.9|5861.9|3
1636723570000|2021-11-12 13:26:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1636723580000|2021-11-12 13:26:20|5869.5|5863.5|5872|5866|5872|5866|5869.5|5863.5|2
1636723590000|2021-11-12 13:26:30|5871|5865|5873.9|5867.9|5873.9|5867.9|5870.5|5864.5|15
1636723600000|2021-11-12 13:26:40|5873|5867|5873|5867|5873|5867|5873|5867|0
1636723610000|2021-11-12 13:26:50|5873.4|5867.4|5873.4|5867.4|5873.9|5867.9|5873.4|5867.4|5
1636723620000|2021-11-12 13:27:00|5873.3|5867.3|5871.9|5865.9|5873.3|5867.3|5871.9|5865.9|1
1636723630000|2021-11-12 13:27:10|5872.4|5866.4|5873|5867|5873|5867|5871.9|5865.9|0
1636723640000|2021-11-12 13:27:20|5873.3|5867.3|5873.4|5867.4|5873.4|5867.4|5872.9|5866.9|0
1636723650000|2021-11-12 13:27:30|5873.3|5867.3|5873.4|5867.4|5873.4|5867.4|5873.3|5867.3|0
1636723660000|2021-11-12 13:27:40|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|1
1636723670000|2021-11-12 13:27:50|5872.5|5866.5|5872|5866|5872.5|5866.5|5870|5864|1
1636723680000|2021-11-12 13:28:00|5871.9|5865.9|5872.4|5866.4|5872.4|5866.4|5871.9|5865.9|0
1636723690000|2021-11-12 13:28:10|5871|5865|5871|5865|5871|5865|5871|5865|1
1636723700000|2021-11-12 13:28:20|5869|5863|5872.5|5866.5|5872.5|5866.5|5869|5863|10
1636723710000|2021-11-12 13:28:30|5872.1|5866.1|5870.4|5864.4|5872.1|5866.1|5870.4|5864.4|2
1636723720000|2021-11-12 13:28:40|5870.5|5864.5|5872.1|5866.1|5873|5867|5870.5|5864.5|7
1636723730000|2021-11-12 13:28:50|5872.5|5866.5|5872|5866|5873|5867|5871.5|5865.5|1
1636723740000|2021-11-12 13:29:00|5872.1|5866.1|5874|5868|5874|5868|5871.9|5865.9|5
1636723750000|2021-11-12 13:29:10|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873|5867|2
1636723760000|2021-11-12 13:29:20|5873|5867|5873.4|5867.4|5873.4|5867.4|5873|5867|0
1636723770000|2021-11-12 13:29:30|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5874.9|5868.9|0
1636723780000|2021-11-12 13:29:40|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|2
1636723790000|2021-11-12 13:29:50|5876.9|5870.9|5877.3|5871.3|5877.8|5871.8|5876.9|5870.9|2
1636723800000|2021-11-12 13:30:00|5877.4|5871.4|5878.4|5872.4|5878.4|5872.4|5877.4|5871.4|1
1636723810000|2021-11-12 13:30:10|5878.1|5872.1|5878.5|5872.5|5878.5|5872.5|5878.1|5872.1|3
1636723820000|2021-11-12 13:30:20|5878.4|5872.4|5879|5873|5879|5873|5878.4|5872.4|1
1636723830000|2021-11-12 13:30:30|5878.4|5872.4|5877|5871|5878.4|5872.4|5877|5871|1
1636723840000|2021-11-12 13:30:40|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|2
1636723850000|2021-11-12 13:30:50|5877.5|5871.5|5877.4|5871.4|5877.9|5871.9|5877.4|5871.4|0
1636723860000|2021-11-12 13:31:00|5877.5|5871.5|5876.9|5870.9|5877.5|5871.5|5876.8|5870.8|1
1636723870000|2021-11-12 13:31:10|5876.8|5870.8|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|1
1636723880000|2021-11-12 13:31:20|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|1
1636723890000|2021-11-12 13:31:30|5876.8|5870.8|5875.4|5869.4|5876.8|5870.8|5874.8|5868.8|7
1636723900000|2021-11-12 13:31:40|5875.8|5869.8|5874.8|5868.8|5875.8|5869.8|5874.8|5868.8|3
1636723910000|2021-11-12 13:31:50|5875.4|5869.4|5875.3|5869.3|5876|5870|5875.3|5869.3|4
1636723920000|2021-11-12 13:32:00|5875.4|5869.4|5874.8|5868.8|5875.4|5869.4|5874.8|5868.8|0
1636723950000|2021-11-12 13:32:30|5873.4|5867.4|5870.8|5864.8|5873.4|5867.4|5870.8|5864.8|3
1636723960000|2021-11-12 13:32:40|5871.3|5865.3|5871.4|5865.4|5871.4|5865.4|5871.3|5865.3|1
1636723970000|2021-11-12 13:32:50|5871.5|5865.5|5871.8|5865.8|5872.4|5866.4|5871.5|5865.5|0
1636723980000|2021-11-12 13:33:00|5871.9|5865.9|5871.4|5865.4|5871.9|5865.9|5871.4|5865.4|0
1636723990000|2021-11-12 13:33:10|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.4|5865.4|0
1636724000000|2021-11-12 13:33:20|5871.4|5865.4|5869.3|5863.3|5871.4|5865.4|5868.9|5862.9|2
1636724010000|2021-11-12 13:33:30|5868.8|5862.8|5868.9|5862.9|5868.9|5862.9|5868.8|5862.8|1
1636724020000|2021-11-12 13:33:40|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1636724030000|2021-11-12 13:33:50|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|1
1636724040000|2021-11-12 13:34:00|5868.8|5862.8|5869.4|5863.4|5869.9|5863.9|5868.8|5862.8|11
1636724050000|2021-11-12 13:34:10|5868.9|5862.9|5869.4|5863.4|5869.4|5863.4|5868.9|5862.9|0
1636724060000|2021-11-12 13:34:20|5869.5|5863.5|5870.4|5864.4|5870.4|5864.4|5869.3|5863.3|1
1636724070000|2021-11-12 13:34:30|5870.3|5864.3|5869.3|5863.3|5870.4|5864.4|5869.3|5863.3|0
1636724100000|2021-11-12 13:35:00|5869.4|5863.4|5868.8|5862.8|5869.4|5863.4|5868.8|5862.8|1
1636724110000|2021-11-12 13:35:10|5869.3|5863.3|5868.8|5862.8|5869.3|5863.3|5868.8|5862.8|4
1636724120000|2021-11-12 13:35:20|||||||||1
1636724130000|2021-11-12 13:35:30|5869.3|5863.3|5872.5|5866.5|5872.5|5866.5|5869.3|5863.3|3
1636724140000|2021-11-12 13:35:40|5872.6|5866.6|5872.5|5866.5|5873|5867|5872.5|5866.5|0
1636724150000|2021-11-12 13:35:50|5872.6|5866.6|5873|5867|5873.5|5867.5|5872.5|5866.5|0
1636724160000|2021-11-12 13:36:00|5873.9|5867.9|5872.5|5866.5|5873.9|5867.9|5872.5|5866.5|1
1636724180000|2021-11-12 13:36:20|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1636724190000|2021-11-12 13:36:30|5872.3|5866.3|5870.3|5864.3|5872.3|5866.3|5870.3|5864.3|0
1636724200000|2021-11-12 13:36:40|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|0
1636724220000|2021-11-12 13:37:00|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1636724250000|2021-11-12 13:37:30|5869.3|5863.3|5868.9|5862.9|5869.3|5863.3|5868.9|5862.9|1
1636724260000|2021-11-12 13:37:40|5868.8|5862.8|5868.9|5862.9|5868.9|5862.9|5868.8|5862.8|0
1636724270000|2021-11-12 13:37:50|5872|5866|5872|5866|5872|5866|5871.4|5865.4|0
1636724280000|2021-11-12 13:38:00|5871|5865|5871.5|5865.5|5871.5|5865.5|5871|5865|0
1636724300000|2021-11-12 13:38:20|5871|5865|5871|5865|5871|5865|5871|5865|0
1636724310000|2021-11-12 13:38:30|5870.5|5864.5|5868.9|5862.9|5870.5|5864.5|5868.9|5862.9|1
1636724340000|2021-11-12 13:39:00|5869|5863|5869.8|5863.8|5869.9|5863.9|5869|5863|2
1636724360000|2021-11-12 13:39:20|5869.4|5863.4|5869.8|5863.8|5869.9|5863.9|5869.3|5863.3|0
1636724370000|2021-11-12 13:39:30|5869.9|5863.9|5869.4|5863.4|5870.4|5864.4|5869.4|5863.4|0
1636724380000|2021-11-12 13:39:40|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1636724390000|2021-11-12 13:39:50|5869.4|5863.4|5870.8|5864.8|5870.8|5864.8|5869.4|5863.4|3
1636724420000|2021-11-12 13:40:20|5869.2|5863.2|5869.3|5863.3|5870|5864|5869.2|5863.2|5
1636724430000|2021-11-12 13:40:30|5869.8|5863.8|5870|5864|5870|5864|5869.8|5863.8|1
1636724450000|2021-11-12 13:40:50|5869.4|5863.4|5869.9|5863.9|5870|5864|5869.4|5863.4|1
1636724460000|2021-11-12 13:41:00|5869.8|5863.8|5869.9|5863.9|5869.9|5863.9|5869.4|5863.4|0
1636724470000|2021-11-12 13:41:10|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1636724480000|2021-11-12 13:41:20|5869.3|5863.3|5869.4|5863.4|5869.4|5863.4|5869.3|5863.3|9
1636724490000|2021-11-12 13:41:30|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1636724500000|2021-11-12 13:41:40|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|1
1636724520000|2021-11-12 13:42:00|5869.3|5863.3|5869.4|5863.4|5869.9|5863.9|5869.3|5863.3|0
1636724530000|2021-11-12 13:42:10|5870.8|5864.8|5871.8|5865.8|5871.8|5865.8|5870.8|5864.8|0
1636724540000|2021-11-12 13:42:20|5871.4|5865.4|5871.3|5865.3|5871.8|5865.8|5871.3|5865.3|0
1636724550000|2021-11-12 13:42:30|5871.4|5865.4|5871|5865|5871.4|5865.4|5870.9|5864.9|1
1636724560000|2021-11-12 13:42:40|5870.9|5864.9|5870|5864|5870.9|5864.9|5870|5864|1
1636724570000|2021-11-12 13:42:50|5869.5|5863.5|5869.3|5863.3|5869.5|5863.5|5869.3|5863.3|0
1636724600000|2021-11-12 13:43:20|5868.8|5862.8|5869.3|5863.3|5869.3|5863.3|5868.8|5862.8|1
1636724610000|2021-11-12 13:43:30|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|1
1636724630000|2021-11-12 13:43:50|5866.8|5860.8|5867.9|5861.9|5867.9|5861.9|5866.8|5860.8|1
1636724640000|2021-11-12 13:44:00|5865.9|5859.9|5862.9|5856.9|5866.8|5860.8|5862.9|5856.9|4
1636724650000|2021-11-12 13:44:10|5861.9|5855.9|5861.5|5855.5|5861.9|5855.9|5860.5|5854.5|1
1636724660000|2021-11-12 13:44:20|5861.4|5855.4|5859.9|5853.9|5861.6|5855.6|5859.9|5853.9|1
1636724670000|2021-11-12 13:44:30|5860.4|5854.4|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|1
1636724680000|2021-11-12 13:44:40|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5
1636724690000|2021-11-12 13:44:50|||||||||1
1636727400000|2021-11-12 14:30:00|5879.5|5873.5|5883.1|5877.1|5891.2|5885.2|5879.5|5873.5|284
1636727410000|2021-11-12 14:30:10|5884.1|5878.1|5877.9|5871.9|5884.6|5878.6|5876.9|5870.9|33
1636727420000|2021-11-12 14:30:20|5879.4|5873.4|5882.4|5876.4|5882.4|5876.4|5879|5873|41
1636727430000|2021-11-12 14:30:30|5884.5|5878.5|5899.7|5893.7|5899.7|5893.7|5884.5|5878.5|104
1636727440000|2021-11-12 14:30:40|5899.6|5893.6|5886.6|5880.6|5904.1|5898.1|5886.6|5880.6|121
1636727450000|2021-11-12 14:30:50|5887.6|5881.6|5879.4|5873.4|5887.6|5881.6|5879|5873|24
1636727460000|2021-11-12 14:31:00|5879.5|5873.5|5878.4|5872.4|5880|5874|5875.8|5869.8|30
1636727470000|2021-11-12 14:31:10|5877.9|5871.9|5872.8|5866.8|5877.9|5871.9|5872.5|5866.5|40
1636727480000|2021-11-12 14:31:20|5872.9|5866.9|5872.2|5866.2|5873.4|5867.4|5867.2|5861.2|28
1636727490000|2021-11-12 14:31:30|5872.3|5866.3|5872.8|5866.8|5875.7|5869.7|5871.2|5865.2|7
1636727500000|2021-11-12 14:31:40|5873.2|5867.2|5878.7|5872.7|5879.7|5873.7|5873.2|5867.2|16
1636727510000|2021-11-12 14:31:50|5878.2|5872.2|5877.2|5871.2|5878.7|5872.7|5877.2|5871.2|7
1636727520000|2021-11-12 14:32:00|5876.7|5870.7|5867.2|5861.2|5876.7|5870.7|5866.7|5860.7|20
1636727530000|2021-11-12 14:32:10|5867.3|5861.3|5871.2|5865.2|5873.2|5867.2|5867.3|5861.3|23
1636727540000|2021-11-12 14:32:20|5870.2|5864.2|5867.2|5861.2|5870.2|5864.2|5867.2|5861.2|19
1636727550000|2021-11-12 14:32:30|5866.7|5860.7|5867.2|5861.2|5868.2|5862.2|5866.5|5860.5|43
1636727560000|2021-11-12 14:32:40|5867.1|5861.1|5854.7|5848.7|5867.1|5861.1|5852.6|5846.6|54
1636727570000|2021-11-12 14:32:50|5854.6|5848.6|5856.1|5850.1|5856.1|5850.1|5853|5847|16
1636727580000|2021-11-12 14:33:00|5857.1|5851.1|5858.6|5852.6|5860.2|5854.2|5857.1|5851.1|29
1636727590000|2021-11-12 14:33:10|5859.7|5853.7|5856.2|5850.2|5859.7|5853.7|5855.7|5849.7|22
1636727600000|2021-11-12 14:33:20|5855.7|5849.7|5855.7|5849.7|5858.6|5852.6|5853.6|5847.6|35
1636727610000|2021-11-12 14:33:30|5856.2|5850.2|5857.6|5851.6|5859.6|5853.6|5855.6|5849.6|17
1636727620000|2021-11-12 14:33:40|5857.1|5851.1|5857.7|5851.7|5858.1|5852.1|5855.6|5849.6|11
1636727630000|2021-11-12 14:33:50|5858.7|5852.7|5858.6|5852.6|5860.1|5854.1|5858.6|5852.6|8
1636727640000|2021-11-12 14:34:00|5858.2|5852.2|5860.2|5854.2|5860.7|5854.7|5858.1|5852.1|46
1636727650000|2021-11-12 14:34:10|5859.7|5853.7|5857.8|5851.8|5859.8|5853.8|5857.3|5851.3|10
1636727660000|2021-11-12 14:34:20|5858.2|5852.2|5857.7|5851.7|5859.7|5853.7|5857.7|5851.7|10
1636727670000|2021-11-12 14:34:30|5857.8|5851.8|5855.7|5849.7|5858.7|5852.7|5855.7|5849.7|8
1636727680000|2021-11-12 14:34:40|5855.8|5849.8|5857.8|5851.8|5857.8|5851.8|5855.8|5849.8|111
1636727690000|2021-11-12 14:34:50|5858.2|5852.2|5857.8|5851.8|5859|5853|5857.8|5851.8|112
1636727700000|2021-11-12 14:35:00|5858.4|5852.4|5861.5|5855.5|5862.1|5856.1|5857.4|5851.4|111
1636727710000|2021-11-12 14:35:10|5861.6|5855.6|5865.9|5859.9|5866.5|5860.5|5861.6|5855.6|24
1636727720000|2021-11-12 14:35:20|5866|5860|5869.9|5863.9|5870.9|5864.9|5865.9|5859.9|35
1636727730000|2021-11-12 14:35:30|5869.3|5863.3|5869.4|5863.4|5871.8|5865.8|5868.4|5862.4|26
1636727740000|2021-11-12 14:35:40|5868.9|5862.9|5869.4|5863.4|5869.9|5863.9|5868.9|5862.9|0
1636727750000|2021-11-12 14:35:50|5866.4|5860.4|5867.3|5861.3|5868.3|5862.3|5866.4|5860.4|13
1636727760000|2021-11-12 14:36:00|5870.4|5864.4|5868.4|5862.4|5871.4|5865.4|5868.4|5862.4|40
1636727770000|2021-11-12 14:36:10|5868.9|5862.9|5871.2|5865.2|5872.3|5866.3|5868.9|5862.9|24
1636727780000|2021-11-12 14:36:20|5870|5864|5869.4|5863.4|5870|5864|5869.4|5863.4|5
1636727790000|2021-11-12 14:36:30|5869.3|5863.3|5874|5868|5874|5868|5868.9|5862.9|10
1636727800000|2021-11-12 14:36:40|5874.1|5868.1|5879.9|5873.9|5880.5|5874.5|5874.1|5868.1|3
1636727810000|2021-11-12 14:36:50|5878.9|5872.9|5878.4|5872.4|5878.9|5872.9|5876.9|5870.9|12
1636727820000|2021-11-12 14:37:00|5877.9|5871.9|5874.4|5868.4|5877.9|5871.9|5871.9|5865.9|64
1636727830000|2021-11-12 14:37:10|5873.9|5867.9|5868.9|5862.9|5873.9|5867.9|5866.9|5860.9|9
1636727840000|2021-11-12 14:37:20|5868|5862|5868.9|5862.9|5869.5|5863.5|5867.9|5861.9|12
1636727850000|2021-11-12 14:37:30|5867.4|5861.4|5865.9|5859.9|5867.4|5861.4|5864.3|5858.3|48
1636727860000|2021-11-12 14:37:40|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.4|5859.4|2
1636727870000|2021-11-12 14:37:50|5865.5|5859.5|5862|5856|5865.5|5859.5|5861.9|5855.9|9
1636727880000|2021-11-12 14:38:00|5862.4|5856.4|5860.4|5854.4|5862.8|5856.8|5860.4|5854.4|10
1636727890000|2021-11-12 14:38:10|5861.4|5855.4|5859.9|5853.9|5861.4|5855.4|5858.9|5852.9|8
1636727900000|2021-11-12 14:38:20|5859.4|5853.4|5858.9|5852.9|5859.4|5853.4|5858.4|5852.4|7
1636727910000|2021-11-12 14:38:30|5858.8|5852.8|5864.9|5858.9|5864.9|5858.9|5857.9|5851.9|13
1636727920000|2021-11-12 14:38:40|5865.9|5859.9|5867.9|5861.9|5867.9|5861.9|5865.9|5859.9|3
1636727930000|2021-11-12 14:38:50|5866|5860|5864.4|5858.4|5866.3|5860.3|5864.4|5858.4|8
1636727940000|2021-11-12 14:39:00|5864.3|5858.3|5867.9|5861.9|5867.9|5861.9|5863.9|5857.9|52
1636727950000|2021-11-12 14:39:10|5867.5|5861.5|5866.9|5860.9|5867.9|5861.9|5866.9|5860.9|3
1636727960000|2021-11-12 14:39:20|5866.8|5860.8|5865.3|5859.3|5866.9|5860.9|5865.3|5859.3|55
1636727970000|2021-11-12 14:39:30|5865.8|5859.8|5868.9|5862.9|5868.9|5862.9|5865.3|5859.3|2
1636727980000|2021-11-12 14:39:40|5870|5864|5869.3|5863.3|5870.4|5864.4|5869.3|5863.3|43
1636727990000|2021-11-12 14:39:50|5866.8|5860.8|5866.9|5860.9|5866.9|5860.9|5866.3|5860.3|25
1636728000000|2021-11-12 14:40:00|5867.4|5861.4|5869.9|5863.9|5869.9|5863.9|5866.3|5860.3|4
1636728010000|2021-11-12 14:40:10|5870.9|5864.9|5868.4|5862.4|5871.9|5865.9|5867.9|5861.9|16
1636728020000|2021-11-12 14:40:20|5868.9|5862.9|5872.5|5866.5|5873.9|5867.9|5868.9|5862.9|7
1636728030000|2021-11-12 14:40:30|5873.9|5867.9|5872.9|5866.9|5874.5|5868.5|5872.3|5866.3|8
1636728040000|2021-11-12 14:40:40|5872.3|5866.3|5872.9|5866.9|5872.9|5866.9|5869.9|5863.9|32
1636728050000|2021-11-12 14:40:50|5872.5|5866.5|5870.9|5864.9|5872.5|5866.5|5870.9|5864.9|4
1636728060000|2021-11-12 14:41:00|5871.4|5865.4|5871.9|5865.9|5871.9|5865.9|5869.9|5863.9|8
1636728070000|2021-11-12 14:41:10|5870.5|5864.5|5865.9|5859.9|5870.9|5864.9|5865.9|5859.9|11
1636728080000|2021-11-12 14:41:20|5866.4|5860.4|5866.5|5860.5|5866.9|5860.9|5865.4|5859.4|9
1636728090000|2021-11-12 14:41:30|5866.3|5860.3|5864.9|5858.9|5866.3|5860.3|5864.4|5858.4|8
1636728100000|2021-11-12 14:41:40|5864.5|5858.5|5865.4|5859.4|5866|5860|5864.5|5858.5|4
1636728110000|2021-11-12 14:41:50|5865|5859|5867.5|5861.5|5867.5|5861.5|5864.9|5858.9|2
1636728120000|2021-11-12 14:42:00|5869|5863|5870.5|5864.5|5871.4|5865.4|5867.9|5861.9|14
1636728130000|2021-11-12 14:42:10|5870.6|5864.6|5870.9|5864.9|5872.4|5866.4|5870.6|5864.6|8
1636728140000|2021-11-12 14:42:20|5870.8|5864.8|5874.9|5868.9|5874.9|5868.9|5870.5|5864.5|11
1636728150000|2021-11-12 14:42:30|5874.4|5868.4|5873.9|5867.9|5874.9|5868.9|5873.4|5867.4|5
1636728160000|2021-11-12 14:42:40|5873.4|5867.4|5873.3|5867.3|5874|5868|5873.3|5867.3|3
1636728170000|2021-11-12 14:42:50|5873.4|5867.4|5874.4|5868.4|5874.5|5868.5|5871.9|5865.9|6
1636728180000|2021-11-12 14:43:00|5876.9|5870.9|5882.4|5876.4|5883|5877|5876.9|5870.9|38
1636728190000|2021-11-12 14:43:10|5881.5|5875.5|5883.5|5877.5|5883.9|5877.9|5879.4|5873.4|20
1636728200000|2021-11-12 14:43:20|5883.8|5877.8|5882.9|5876.9|5884|5878|5882.9|5876.9|8
1636728210000|2021-11-12 14:43:30|5883|5877|5882.8|5876.8|5884.4|5878.4|5882.3|5876.3|17
1636728220000|2021-11-12 14:43:40|5882.9|5876.9|5881.4|5875.4|5885.5|5879.5|5881.4|5875.4|10
1636728230000|2021-11-12 14:43:50|5881.3|5875.3|5879.4|5873.4|5882.9|5876.9|5879.4|5873.4|6
1636728240000|2021-11-12 14:44:00|5879.3|5873.3|5881.4|5875.4|5882|5876|5878.9|5872.9|12
1636728250000|2021-11-12 14:44:10|5881.5|5875.5|5882|5876|5884.5|5878.5|5881.5|5875.5|7
1636728260000|2021-11-12 14:44:20|5882.5|5876.5|5882.5|5876.5|5883|5877|5882.4|5876.4|6
1636728270000|2021-11-12 14:44:30|5882.6|5876.6|5885|5879|5885.9|5879.9|5882.6|5876.6|10
1636728280000|2021-11-12 14:44:40|5884.9|5878.9|5885|5879|5885|5879|5884.9|5878.9|2
1636728290000|2021-11-12 14:44:50|5884.8|5878.8|5887.4|5881.4|5888|5882|5884.8|5878.8|11
1636728300000|2021-11-12 14:45:00|5885.4|5879.4|5885.4|5879.4|5886.8|5880.8|5883.5|5877.5|16
1636728310000|2021-11-12 14:45:10|5885.5|5879.5|5882.9|5876.9|5885.5|5879.5|5882.4|5876.4|13
1636728320000|2021-11-12 14:45:20|5882.8|5876.8|5883.5|5877.5|5883.9|5877.9|5882.5|5876.5|7
1636728330000|2021-11-12 14:45:30|5883.4|5877.4|5883.5|5877.5|5883.9|5877.9|5882.9|5876.9|5
1636728340000|2021-11-12 14:45:40|5883.2|5877.2|5884.3|5878.3|5884.4|5878.4|5883.2|5877.2|8
1636728350000|2021-11-12 14:45:50|5888.4|5882.4|5891.5|5885.5|5891.5|5885.5|5887.5|5881.5|32
1636728360000|2021-11-12 14:46:00|5891.4|5885.4|5898.4|5892.4|5898.4|5892.4|5891.4|5885.4|41
1636728370000|2021-11-12 14:46:10|5898.5|5892.5|5898.3|5892.3|5898.9|5892.9|5897.9|5891.9|14
1636728380000|2021-11-12 14:46:20|5898.2|5892.2|5902.5|5896.5|5902.5|5896.5|5898.2|5892.2|21
1636728390000|2021-11-12 14:46:30|5902.9|5896.9|5908.3|5902.3|5908.9|5902.9|5902.9|5896.9|34
1636728400000|2021-11-12 14:46:40|5908.8|5902.8|5909.5|5903.5|5909.9|5903.9|5907.9|5901.9|19
1636728410000|2021-11-12 14:46:50|5909.9|5903.9|5910.3|5904.3|5912.5|5906.5|5909.5|5903.5|18
1636728420000|2021-11-12 14:47:00|5910.4|5904.4|5910.5|5904.5|5911.4|5905.4|5910.4|5904.4|16
1636728430000|2021-11-12 14:47:10|5910.1|5904.1|5917.5|5911.5|5919.4|5913.4|5908|5902|40
1636728440000|2021-11-12 14:47:20|5919.1|5913.1|5910.5|5904.5|5919.1|5913.1|5910.5|5904.5|51
1636728450000|2021-11-12 14:47:30|5911|5905|5908.9|5902.9|5911|5905|5907.8|5901.8|20
1636728460000|2021-11-12 14:47:40|5908.4|5902.4|5912.4|5906.4|5912.4|5906.4|5908.4|5902.4|7
1636728470000|2021-11-12 14:47:50|5912.8|5906.8|5911.9|5905.9|5912.8|5906.8|5910.9|5904.9|12
1636728480000|2021-11-12 14:48:00|5912.4|5906.4|5914.9|5908.9|5916|5910|5911.5|5905.5|16
1636728490000|2021-11-12 14:48:10|5915|5909|5913.5|5907.5|5915.5|5909.5|5913.3|5907.3|27
1636728500000|2021-11-12 14:48:20|5914.5|5908.5|5915.1|5909.1|5915.6|5909.6|5913.5|5907.5|21
1636728510000|2021-11-12 14:48:30|5915.5|5909.5|5915.5|5909.5|5919.1|5913.1|5915.4|5909.4|17
1636728520000|2021-11-12 14:48:40|5916.5|5910.5|5915.5|5909.5|5916.6|5910.6|5913.3|5907.3|23
1636728530000|2021-11-12 14:48:50|5915.4|5909.4|5914.6|5908.6|5915.4|5909.4|5914.6|5908.6|8
1636728540000|2021-11-12 14:49:00|5914.5|5908.5|5918.6|5912.6|5919.1|5913.1|5914.5|5908.5|21
1636728550000|2021-11-12 14:49:10|5917.5|5911.5|5915.8|5909.8|5917.6|5911.6|5915.5|5909.5|224
1636728560000|2021-11-12 14:49:20|5915.4|5909.4|5909.9|5903.9|5915.9|5909.9|5909.3|5903.3|8
1636728570000|2021-11-12 14:49:30|5911.5|5905.5|5909.9|5903.9|5911.5|5905.5|5909.3|5903.3|7
1636728580000|2021-11-12 14:49:40|5910|5904|5907.4|5901.4|5910.6|5904.6|5906.3|5900.3|10
1636728590000|2021-11-12 14:49:50|5907.5|5901.5|5901.9|5895.9|5907.9|5901.9|5901.9|5895.9|12
1636728600000|2021-11-12 14:50:00|5902.3|5896.3|5905.8|5899.8|5907.9|5901.9|5901.9|5895.9|28
1636728610000|2021-11-12 14:50:10|5905.9|5899.9|5901.9|5895.9|5905.9|5899.9|5901.9|5895.9|7
1636728620000|2021-11-12 14:50:20|5902|5896|5904.4|5898.4|5904.4|5898.4|5901.4|5895.4|6
1636728630000|2021-11-12 14:50:30|5904.9|5898.9|5904.3|5898.3|5906.8|5900.8|5904.3|5898.3|22
1636728640000|2021-11-12 14:50:40|5904.4|5898.4|5902.7|5896.7|5904.4|5898.4|5902.2|5896.2|15
1636728650000|2021-11-12 14:50:50|5902.8|5896.8|5904.9|5898.9|5904.9|5898.9|5902.8|5896.8|6
1636728660000|2021-11-12 14:51:00|5906|5900|5909.9|5903.9|5909.9|5903.9|5905|5899|20
1636728670000|2021-11-12 14:51:10|5910|5904|5908.4|5902.4|5910.4|5904.4|5908.4|5902.4|6
1636728680000|2021-11-12 14:51:20|5908.8|5902.8|5905.9|5899.9|5908.8|5902.8|5905.3|5899.3|13
1636728690000|2021-11-12 14:51:30|5906|5900|5907.5|5901.5|5907.5|5901.5|5906|5900|7
1636728700000|2021-11-12 14:51:40|5908|5902|5907.4|5901.4|5908|5902|5907.4|5901.4|3
1636728710000|2021-11-12 14:51:50|5907.3|5901.3|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|4
1636728720000|2021-11-12 14:52:00|5904.7|5898.7|5905.5|5899.5|5906.3|5900.3|5902.7|5896.7|43
1636728730000|2021-11-12 14:52:10|5906.9|5900.9|5907.3|5901.3|5907.3|5901.3|5906.9|5900.9|2
1636728740000|2021-11-12 14:52:20|5907.4|5901.4|5909.4|5903.4|5909.4|5903.4|5907.4|5901.4|28
1636728750000|2021-11-12 14:52:30|5908.5|5902.5|5910.9|5904.9|5911.4|5905.4|5908.5|5902.5|8
1636728760000|2021-11-12 14:52:40|5911.3|5905.3|5911.4|5905.4|5912.9|5906.9|5910.9|5904.9|7
1636728770000|2021-11-12 14:52:50|5910.8|5904.8|5910.8|5904.8|5911.4|5905.4|5910.8|5904.8|6
1636728780000|2021-11-12 14:53:00|5911.9|5905.9|5911.3|5905.3|5913.8|5907.8|5910.9|5904.9|21
1636728790000|2021-11-12 14:53:10|5911.4|5905.4|5911.9|5905.9|5911.9|5905.9|5911.4|5905.4|4
1636728800000|2021-11-12 14:53:20|5911.5|5905.5|5909|5903|5911.5|5905.5|5908.9|5902.9|12
1636728810000|2021-11-12 14:53:30|5909.5|5903.5|5910.4|5904.4|5911.5|5905.5|5909.3|5903.3|11
1636728820000|2021-11-12 14:53:40|5910.5|5904.5|5910.9|5904.9|5911.4|5905.4|5910.4|5904.4|3
1636728830000|2021-11-12 14:53:50|5911.1|5905.1|5912.5|5906.5|5914|5908|5911.1|5905.1|33
1636728840000|2021-11-12 14:54:00|5912.4|5906.4|5915.6|5909.6|5916.1|5910.1|5912.4|5906.4|17
1636728850000|2021-11-12 14:54:10|5916|5910|5915.5|5909.5|5916.1|5910.1|5915.5|5909.5|34
1636728860000|2021-11-12 14:54:20|5915.1|5909.1|5911.9|5905.9|5915.1|5909.1|5911.9|5905.9|15
1636728870000|2021-11-12 14:54:30|5912|5906|5912.6|5906.6|5912.6|5906.6|5912|5906|1
1636728880000|2021-11-12 14:54:40|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|2
1636728890000|2021-11-12 14:54:50|5913.1|5907.1|5915.1|5909.1|5915.1|5909.1|5913.1|5907.1|7
1636728900000|2021-11-12 14:55:00|5914.6|5908.6|5915.6|5909.6|5915.7|5909.7|5914.6|5908.6|10
1636728910000|2021-11-12 14:55:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5
1636728920000|2021-11-12 14:55:20|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|2
1636728930000|2021-11-12 14:55:30|5915.6|5909.6|5911.1|5905.1|5915.6|5909.6|5911|5905|5
1636728940000|2021-11-12 14:55:40|5910.1|5904.1|5908.6|5902.6|5911.6|5905.6|5908.6|5902.6|13
1636728950000|2021-11-12 14:55:50|5908.5|5902.5|5908.4|5902.4|5909|5903|5907.6|5901.6|2
1636728960000|2021-11-12 14:56:00|5908.5|5902.5|5911.6|5905.6|5913|5907|5908.5|5902.5|10
1636728970000|2021-11-12 14:56:10|5913.1|5907.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|11
1636728980000|2021-11-12 14:56:20|5913|5907|5913.6|5907.6|5913.6|5907.6|5912.1|5906.1|20
1636728990000|2021-11-12 14:56:30|5912.5|5906.5|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|4
1636729000000|2021-11-12 14:56:40|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|5
1636729010000|2021-11-12 14:56:50|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|9
1636729020000|2021-11-12 14:57:00|5914.6|5908.6|5909.2|5903.2|5916.1|5910.1|5909.2|5903.2|140
1636729030000|2021-11-12 14:57:10|5908.8|5902.8|5905.6|5899.6|5910.2|5904.2|5905.6|5899.6|15
1636729040000|2021-11-12 14:57:20|5906.1|5900.1|5908.8|5902.8|5909.2|5903.2|5906.1|5900.1|3
1636729050000|2021-11-12 14:57:30|5908.9|5902.9|5907.1|5901.1|5910.2|5904.2|5906.6|5900.6|10
1636729060000|2021-11-12 14:57:40|5907.3|5901.3|5907.7|5901.7|5908.7|5902.7|5907.3|5901.3|1
1636729070000|2021-11-12 14:57:50|5907.8|5901.8|5907.8|5901.8|5908.3|5902.3|5907.7|5901.7|4
1636729080000|2021-11-12 14:58:00|5908.3|5902.3|5909.7|5903.7|5909.8|5903.8|5908.3|5902.3|10
1636729090000|2021-11-12 14:58:10|5909.8|5903.8|5910.7|5904.7|5910.7|5904.7|5909.8|5903.8|2
1636729100000|2021-11-12 14:58:20|5910.8|5904.8|5910.3|5904.3|5910.8|5904.8|5909.7|5903.7|8
1636729110000|2021-11-12 14:58:30|5909.3|5903.3|5909.8|5903.8|5910.3|5904.3|5909.1|5903.1|9
1636729120000|2021-11-12 14:58:40|5909.6|5903.6|5910.8|5904.8|5910.8|5904.8|5909.6|5903.6|5
1636729130000|2021-11-12 14:58:50|5910.7|5904.7|5911.6|5905.6|5912.3|5906.3|5910.7|5904.7|6
1636729140000|2021-11-12 14:59:00|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5910.3|5904.3|4
1636729150000|2021-11-12 14:59:10|5911.8|5905.8|5911.8|5905.8|5912.6|5906.6|5911.3|5905.3|2
1636729160000|2021-11-12 14:59:20|5911.6|5905.6|5912.2|5906.2|5912.2|5906.2|5911.6|5905.6|4
1636729170000|2021-11-12 14:59:30|5911.8|5905.8|5911.3|5905.3|5911.8|5905.8|5911.3|5905.3|1
1636729180000|2021-11-12 14:59:40|5912.2|5906.2|5910.7|5904.7|5912.7|5906.7|5910.7|5904.7|9
1636729190000|2021-11-12 14:59:50|5910.8|5904.8|5909.7|5903.7|5911.3|5905.3|5909.7|5903.7|7
1636729200000|2021-11-12 15:00:00|5910.2|5904.2|5910.8|5904.8|5910.8|5904.8|5910.2|5904.2|13
1636729210000|2021-11-12 15:00:10|5912.2|5906.2|5912.2|5906.2|5912.6|5906.6|5911.8|5905.8|16
1636729220000|2021-11-12 15:00:20|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.6|5905.6|11
1636729230000|2021-11-12 15:00:30|5913.1|5907.1|5913.8|5907.8|5913.8|5907.8|5913.1|5907.1|11
1636729240000|2021-11-12 15:00:40|5913.7|5907.7|5914.6|5908.6|5915.2|5909.2|5912.3|5906.3|15
1636729250000|2021-11-12 15:00:50|5914.8|5908.8|5914.7|5908.7|5915.2|5909.2|5914.6|5908.6|0
1636729260000|2021-11-12 15:01:00|5914.8|5908.8|5913.2|5907.2|5914.8|5908.8|5912.8|5906.8|19
1636729270000|2021-11-12 15:01:10|5914.1|5908.1|5912.6|5906.6|5914.6|5908.6|5912.1|5906.1|21
1636729280000|2021-11-12 15:01:20|5912.7|5906.7|5909.8|5903.8|5912.7|5906.7|5908.8|5902.8|4
1636729290000|2021-11-12 15:01:30|5910.7|5904.7|5911.1|5905.1|5911.1|5905.1|5909.7|5903.7|3
1636729300000|2021-11-12 15:01:40|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|6
1636729310000|2021-11-12 15:01:50|5910.2|5904.2|5902.7|5896.7|5910.2|5904.2|5902.7|5896.7|15
1636729320000|2021-11-12 15:02:00|5902.8|5896.8|5908.2|5902.2|5908.6|5902.6|5902.8|5896.8|44
1636729330000|2021-11-12 15:02:10|5908.3|5902.3|5908.2|5902.2|5908.7|5902.7|5907.6|5901.6|17
1636729340000|2021-11-12 15:02:20|5908.7|5902.7|5909.3|5903.3|5911.1|5905.1|5908.7|5902.7|9
1636729350000|2021-11-12 15:02:30|5909.8|5903.8|5910.7|5904.7|5910.7|5904.7|5909.8|5903.8|1
1636729360000|2021-11-12 15:02:40|5910.8|5904.8|5912.3|5906.3|5912.3|5906.3|5910.8|5904.8|17
1636729370000|2021-11-12 15:02:50|5912.2|5906.2|5912.3|5906.3|5912.3|5906.3|5911.7|5905.7|13
1636729380000|2021-11-12 15:03:00|5911.3|5905.3|5911.2|5905.2|5912.3|5906.3|5910.9|5904.9|33
1636729390000|2021-11-12 15:03:10|5910.8|5904.8|5908.7|5902.7|5911.3|5905.3|5908.7|5902.7|14
1636729400000|2021-11-12 15:03:20|5908.6|5902.6|5910.2|5904.2|5910.2|5904.2|5906.7|5900.7|11
1636729410000|2021-11-12 15:03:30|5911.2|5905.2|5910.1|5904.1|5911.2|5905.2|5910.1|5904.1|8
1636729420000|2021-11-12 15:03:40|5908.2|5902.2|5908.8|5902.8|5909.2|5903.2|5907.6|5901.6|8
1636729430000|2021-11-12 15:03:50|5909.2|5903.2|5911.8|5905.8|5912.2|5906.2|5909.2|5903.2|4
1636729440000|2021-11-12 15:04:00|5912.2|5906.2|5912.7|5906.7|5912.8|5906.8|5911.8|5905.8|48
1636729450000|2021-11-12 15:04:10|5912.6|5906.6|5912.8|5906.8|5913.2|5907.2|5912.6|5906.6|9
1636729460000|2021-11-12 15:04:20|5912.6|5906.6|5911.2|5905.2|5913.8|5907.8|5911.2|5905.2|17
1636729470000|2021-11-12 15:04:30|5910.4|5904.4|5908.7|5902.7|5910.8|5904.8|5908.7|5902.7|43
1636729480000|2021-11-12 15:04:40|5908.8|5902.8|5905.7|5899.7|5908.8|5902.8|5904.1|5898.1|17
1636729490000|2021-11-12 15:04:50|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5904.6|5898.6|5
1636729500000|2021-11-12 15:05:00|5906.7|5900.7|5901.1|5895.1|5907.1|5901.1|5900.6|5894.6|16
1636729510000|2021-11-12 15:05:10|5901.2|5895.2|5898.1|5892.1|5902.2|5896.2|5897.7|5891.7|16
1636729520000|2021-11-12 15:05:20|5897.1|5891.1|5894.6|5888.6|5897.1|5891.1|5894.6|5888.6|22
1636729530000|2021-11-12 15:05:30|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5892.6|5886.6|14
1636729540000|2021-11-12 15:05:40|5892.6|5886.6|5888.1|5882.1|5892.6|5886.6|5888.1|5882.1|18
1636729550000|2021-11-12 15:05:50|5888.6|5882.6|5890.5|5884.5|5891.1|5885.1|5888.6|5882.6|17
1636729560000|2021-11-12 15:06:00|5890.1|5884.1|5890.6|5884.6|5891.1|5885.1|5889.6|5883.6|8
1636729570000|2021-11-12 15:06:10|5891.1|5885.1|5893.1|5887.1|5893.1|5887.1|5891.1|5885.1|2
1636729580000|2021-11-12 15:06:20|5892.6|5886.6|5896.1|5890.1|5896.1|5890.1|5892.6|5886.6|10
1636729590000|2021-11-12 15:06:30|5896.6|5890.6|5896.5|5890.5|5896.6|5890.6|5896.1|5890.1|3
1636729600000|2021-11-12 15:06:40|5896.6|5890.6|5902.1|5896.1|5902.1|5896.1|5896.6|5890.6|4
1636729610000|2021-11-12 15:06:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5901.1|5895.1|6
1636729620000|2021-11-12 15:07:00|5903.6|5897.6|5906.1|5900.1|5906.2|5900.2|5903.6|5897.6|18
1636729630000|2021-11-12 15:07:10|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|6
1636729640000|2021-11-12 15:07:20|5905.1|5899.1|5904.6|5898.6|5905.6|5899.6|5904.6|5898.6|5
1636729650000|2021-11-12 15:07:30|5905.1|5899.1|5905.1|5899.1|5905.6|5899.6|5903.7|5897.7|16
1636729660000|2021-11-12 15:07:40|5904.1|5898.1|5902.1|5896.1|5904.1|5898.1|5901.6|5895.6|3
1636729680000|2021-11-12 15:08:00|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|3
1636729690000|2021-11-12 15:08:10|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5902.1|5896.1|2
1636729700000|2021-11-12 15:08:20|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|1
1636729710000|2021-11-12 15:08:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|4
1636729720000|2021-11-12 15:08:40|5903.6|5897.6|5900.1|5894.1|5903.6|5897.6|5900.1|5894.1|6
1636729730000|2021-11-12 15:08:50|5899.6|5893.6|5903.6|5897.6|5904.1|5898.1|5899.6|5893.6|7
1636729740000|2021-11-12 15:09:00|5904.1|5898.1|5903.6|5897.6|5905.1|5899.1|5903.6|5897.6|17
1636729750000|2021-11-12 15:09:10|5903.1|5897.1|5901.1|5895.1|5903.1|5897.1|5901.1|5895.1|8
1636729760000|2021-11-12 15:09:20|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|2
1636729770000|2021-11-12 15:09:30|5900.1|5894.1|5898.6|5892.6|5901.1|5895.1|5898|5892|9
1636729780000|2021-11-12 15:09:40|5899.1|5893.1|5901.1|5895.1|5902.1|5896.1|5899.1|5893.1|2
1636729790000|2021-11-12 15:09:50|5901.2|5895.2|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|2
1636729800000|2021-11-12 15:10:00|5899.7|5893.7|5901.6|5895.6|5903.5|5897.5|5899.2|5893.2|18
1636729810000|2021-11-12 15:10:10|5899.6|5893.6|5900.6|5894.6|5901.6|5895.6|5899.6|5893.6|7
1636729820000|2021-11-12 15:10:20|5900.7|5894.7|5903.6|5897.6|5904|5898|5900.7|5894.7|0
1636729830000|2021-11-12 15:10:30|5902.6|5896.6|5905.1|5899.1|5905.6|5899.6|5902.1|5896.1|8
1636729840000|2021-11-12 15:10:40|5904.6|5898.6|5903.1|5897.1|5904.6|5898.6|5902.1|5896.1|6
1636729850000|2021-11-12 15:10:50|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5898.1|5892.1|9
1636729860000|2021-11-12 15:11:00|5899.1|5893.1|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|4
1636729870000|2021-11-12 15:11:10|5899.7|5893.7|5903.5|5897.5|5903.5|5897.5|5899.7|5893.7|7
1636729880000|2021-11-12 15:11:20|5902.5|5896.5|5901.6|5895.6|5902.5|5896.5|5901.6|5895.6|5
1636729890000|2021-11-12 15:11:30|5901.5|5895.5|5903.6|5897.6|5903.6|5897.6|5901.5|5895.5|6
1636729900000|2021-11-12 15:11:40|5902.1|5896.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|9
1636729920000|2021-11-12 15:12:00|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|3
1636729930000|2021-11-12 15:12:10|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|6
1636729940000|2021-11-12 15:12:20|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5903.6|5897.6|8
1636729950000|2021-11-12 15:12:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1636729960000|2021-11-12 15:12:40|5903.2|5897.2|5903.6|5897.6|5904.6|5898.6|5903.2|5897.2|4
1636729970000|2021-11-12 15:12:50|5903.7|5897.7|5903.6|5897.6|5903.7|5897.7|5903.6|5897.6|3
1636729980000|2021-11-12 15:13:00|5904.1|5898.1|5902.6|5896.6|5904.1|5898.1|5902.6|5896.6|3
1636729990000|2021-11-12 15:13:10|5901.9|5895.9|5899.1|5893.1|5901.9|5895.9|5899.1|5893.1|5
1636730000000|2021-11-12 15:13:20|5898.6|5892.6|5899.1|5893.1|5899.6|5893.6|5898.6|5892.6|10
1636730010000|2021-11-12 15:13:30|5899.6|5893.6|5898.5|5892.5|5899.6|5893.6|5898.5|5892.5|6
1636730020000|2021-11-12 15:13:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|11
1636730030000|2021-11-12 15:13:50|5900.6|5894.6|5899.5|5893.5|5901.1|5895.1|5899.5|5893.5|5
1636730040000|2021-11-12 15:14:00|5900.1|5894.1|5903.1|5897.1|5903.1|5897.1|5900.1|5894.1|12
1636730050000|2021-11-12 15:14:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1636730060000|2021-11-12 15:14:20|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|5
1636730070000|2021-11-12 15:14:30|5903.7|5897.7|5904.1|5898.1|5905.6|5899.6|5903.7|5897.7|22
1636730080000|2021-11-12 15:14:40|5905|5899|5905.5|5899.5|5906.1|5900.1|5905|5899|24
1636730090000|2021-11-12 15:14:50|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.6|5899.6|26
1636730100000|2021-11-12 15:15:00|5905|5899|5905.1|5899.1|5905.1|5899.1|5905|5899|2
1636730110000|2021-11-12 15:15:10|5902.5|5896.5|5901.9|5895.9|5902.5|5896.5|5901.8|5895.8|214
1636730120000|2021-11-12 15:15:20|5901.4|5895.4|5897.9|5891.9|5901.4|5895.4|5897.9|5891.9|30
1636730130000|2021-11-12 15:15:30|5898|5892|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|45
1636730150000|2021-11-12 15:15:50|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.3|5892.3|7
1636730160000|2021-11-12 15:16:00|5897.8|5891.8|5898.3|5892.3|5899.2|5893.2|5897.8|5891.8|17
1636730170000|2021-11-12 15:16:10|5898.4|5892.4|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|1
1636730180000|2021-11-12 15:16:20|5899.5|5893.5|5898.9|5892.9|5899.5|5893.5|5898.9|5892.9|2
1636730190000|2021-11-12 15:16:30|5899.4|5893.4|5901.9|5895.9|5901.9|5895.9|5899.4|5893.4|5
1636730200000|2021-11-12 15:16:40|5901.3|5895.3|5901|5895|5901.4|5895.4|5901|5895|2
1636730210000|2021-11-12 15:16:50|5901.5|5895.5|5901.9|5895.9|5902|5896|5901.5|5895.5|5
1636730220000|2021-11-12 15:17:00|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|2
1636730230000|2021-11-12 15:17:10|5902|5896|5903.5|5897.5|5903.5|5897.5|5902|5896|4
1636730240000|2021-11-12 15:17:20|5903.3|5897.3|5903.5|5897.5|5903.5|5897.5|5903.3|5897.3|5
1636730250000|2021-11-12 15:17:30|5905.9|5899.9|5906|5900|5906|5900|5905.5|5899.5|6
1636730260000|2021-11-12 15:17:40|5905.9|5899.9|5905.5|5899.5|5905.9|5899.9|5905.5|5899.5|23
1636730270000|2021-11-12 15:17:50|5905.9|5899.9|5905.4|5899.4|5906|5900|5905.4|5899.4|2
1636730280000|2021-11-12 15:18:00|5905.3|5899.3|5905.9|5899.9|5906|5900|5904.9|5898.9|8
1636730290000|2021-11-12 15:18:10|5906|5900|5905.5|5899.5|5906|5900|5905.5|5899.5|0
1636730300000|2021-11-12 15:18:20|5905.9|5899.9|5906.4|5900.4|5906.5|5900.5|5905.9|5899.9|6
1636730310000|2021-11-12 15:18:30|5906.5|5900.5|5906.6|5900.6|5906.6|5900.6|5906.5|5900.5|0
1636730320000|2021-11-12 15:18:40|5907|5901|5905.3|5899.3|5907|5901|5905.3|5899.3|37
1636730330000|2021-11-12 15:18:50|5904.8|5898.8|5901.9|5895.9|5904.8|5898.8|5901.9|5895.9|4
1636730340000|2021-11-12 15:19:00|5902|5896|5907.5|5901.5|5907.5|5901.5|5902|5896|20
1636730350000|2021-11-12 15:19:10|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|8
1636730360000|2021-11-12 15:19:20|5908.4|5902.4|5908.4|5902.4|5908.5|5902.5|5908.4|5902.4|6
1636730370000|2021-11-12 15:19:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1636730380000|2021-11-12 15:19:40|5908.9|5902.9|5906.5|5900.5|5909|5903|5906.5|5900.5|10
1636730390000|2021-11-12 15:19:50|5906.4|5900.4|5906.5|5900.5|5906.9|5900.9|5906.4|5900.4|2
1636730400000|2021-11-12 15:20:00|5906.9|5900.9|5907.4|5901.4|5907.4|5901.4|5906.4|5900.4|3
1636730410000|2021-11-12 15:20:10|5907.3|5901.3|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|5
1636730420000|2021-11-12 15:20:20|5906.5|5900.5|5907.4|5901.4|5907.5|5901.5|5906.5|5900.5|6
1636730430000|2021-11-12 15:20:30|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|1
1636730440000|2021-11-12 15:20:40|5907.6|5901.6|5908.4|5902.4|5908.4|5902.4|5907.6|5901.6|2
1636730450000|2021-11-12 15:20:50|5909|5903|5909|5903|5909|5903|5909|5903|2
1636730460000|2021-11-12 15:21:00|5908.5|5902.5|5908.9|5902.9|5910.5|5904.5|5907.9|5901.9|24
1636730470000|2021-11-12 15:21:10|5909.4|5903.4|5910.5|5904.5|5910.8|5904.8|5909.4|5903.4|4
1636730480000|2021-11-12 15:21:20|5910.6|5904.6|5912|5906|5912|5906|5910.5|5904.5|3
1636730490000|2021-11-12 15:21:30|5912.4|5906.4|5912.5|5906.5|5912.6|5906.6|5912.4|5906.4|4
1636730500000|2021-11-12 15:21:40|||||||||1
1636730510000|2021-11-12 15:21:50|5914.5|5908.5|5914|5908|5915.4|5909.4|5914|5908|17
1636730520000|2021-11-12 15:22:00|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5912.5|5906.5|8
1636730530000|2021-11-12 15:22:10|5912.9|5906.9|5914|5908|5914|5908|5912.5|5906.5|11
1636730540000|2021-11-12 15:22:20|5913.6|5907.6|5914|5908|5914|5908|5913.5|5907.5|4
1636730550000|2021-11-12 15:22:30|5915.1|5909.1|5915.5|5909.5|5915.5|5909.5|5915.1|5909.1|4
1636730560000|2021-11-12 15:22:40|||||||||1
1636730570000|2021-11-12 15:22:50|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|2
1636730590000|2021-11-12 15:23:10|5915.4|5909.4|5914.5|5908.5|5915.4|5909.4|5914.5|5908.5|2
1636730600000|2021-11-12 15:23:20|5914.4|5908.4|5918.1|5912.1|5918.1|5912.1|5914|5908|17
1636730610000|2021-11-12 15:23:30|5917.6|5911.6|5916.6|5910.6|5918.1|5912.1|5916.1|5910.1|14
1636730620000|2021-11-12 15:23:40|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|19
1636730630000|2021-11-12 15:23:50|5915.7|5909.7|5914.6|5908.6|5915.7|5909.7|5914.6|5908.6|8
1636730640000|2021-11-12 15:24:00|5914.1|5908.1|5916.1|5910.1|5916.1|5910.1|5914.1|5908.1|15
1636730650000|2021-11-12 15:24:10|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.6|5909.6|22
1636730660000|2021-11-12 15:24:20|5915.3|5909.3|5915.6|5909.6|5916.1|5910.1|5915.1|5909.1|14
1636730670000|2021-11-12 15:24:30|5916|5910|5918.1|5912.1|5918.1|5912.1|5916|5910|27
1636730680000|2021-11-12 15:24:40|5917.1|5911.1|5916.1|5910.1|5917.1|5911.1|5916.1|5910.1|6
1636730690000|2021-11-12 15:24:50|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|2
1636730700000|2021-11-12 15:25:00|5916.9|5910.9|5916.1|5910.1|5917.6|5911.6|5915.6|5909.6|19
1636730710000|2021-11-12 15:25:10|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|0
1636730720000|2021-11-12 15:25:20|5916.6|5910.6|5917|5911|5917|5911|5916.6|5910.6|2
1636730730000|2021-11-12 15:25:30|5917.1|5911.1|5917.6|5911.6|5918.1|5912.1|5917.1|5911.1|13
1636730740000|2021-11-12 15:25:40|5916.6|5910.6|5916.1|5910.1|5916.6|5910.6|5916|5910|7
1636730750000|2021-11-12 15:25:50|5916.6|5910.6|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|6
1636730760000|2021-11-12 15:26:00|5917|5911|5917.1|5911.1|5917.1|5911.1|5917|5911|7
1636730770000|2021-11-12 15:26:10|5917.6|5911.6|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|10
1636730780000|2021-11-12 15:26:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|2
1636730790000|2021-11-12 15:26:30|5917|5911|5915.5|5909.5|5917.6|5911.6|5915.5|5909.5|10
1636730800000|2021-11-12 15:26:40|5914.6|5908.6|5913.5|5907.5|5914.6|5908.6|5913.5|5907.5|3
1636730810000|2021-11-12 15:26:50|5913.9|5907.9|5916|5910|5916|5910|5913.9|5907.9|2
1636730820000|2021-11-12 15:27:00|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|4
1636730830000|2021-11-12 15:27:10|5915.6|5909.6|5917.1|5911.1|5917.1|5911.1|5915.6|5909.6|5
1636730840000|2021-11-12 15:27:20|5917|5911|5915.6|5909.6|5917|5911|5915.6|5909.6|3
1636730850000|2021-11-12 15:27:30|5915.7|5909.7|5915.6|5909.6|5915.7|5909.7|5915.5|5909.5|16
1636730860000|2021-11-12 15:27:40|||||||||15
1636730870000|2021-11-12 15:27:50|5915|5909|5915.5|5909.5|5915.5|5909.5|5914.9|5908.9|6
1636730880000|2021-11-12 15:28:00|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|0
1636730890000|2021-11-12 15:28:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|1
1636730910000|2021-11-12 15:28:30|5915.1|5909.1|5915.5|5909.5|5915.5|5909.5|5915.1|5909.1|0
1636730920000|2021-11-12 15:28:40|5915.4|5909.4|5914.9|5908.9|5915.5|5909.5|5914.9|5908.9|7
1636730940000|2021-11-12 15:29:00|5915.4|5909.4|5915.5|5909.5|5915.9|5909.9|5915.4|5909.4|15
1636730950000|2021-11-12 15:29:10|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1636730960000|2021-11-12 15:29:20|5914.9|5908.9|5915.4|5909.4|5915.4|5909.4|5914.9|5908.9|2
1636730970000|2021-11-12 15:29:30|5915.3|5909.3|5915.4|5909.4|5915.4|5909.4|5915.3|5909.3|7
1636730980000|2021-11-12 15:29:40|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|4
1636730990000|2021-11-12 15:29:50|5915|5909|5915.5|5909.5|5916.1|5910.1|5915|5909|18
1636731000000|2021-11-12 15:30:00|5915.6|5909.6|5915.5|5909.5|5915.6|5909.6|5915|5909|4
1636731010000|2021-11-12 15:30:10|5915.4|5909.4|5915.5|5909.5|5915.5|5909.5|5915.4|5909.4|1
1636731020000|2021-11-12 15:30:20|5915|5909|5912.6|5906.6|5915|5909|5912.4|5906.4|8
1636731030000|2021-11-12 15:30:30|5912.5|5906.5|5913.1|5907.1|5913.1|5907.1|5912.5|5906.5|16
1636731040000|2021-11-12 15:30:40|5913.6|5907.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|5
1636731050000|2021-11-12 15:30:50|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|2
1636731070000|2021-11-12 15:31:10|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|6
1636731080000|2021-11-12 15:31:20|5912.4|5906.4|5913.5|5907.5|5913.5|5907.5|5912.4|5906.4|4
1636731090000|2021-11-12 15:31:30|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.5|5907.5|1
1636731100000|2021-11-12 15:31:40|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|6
1636731110000|2021-11-12 15:31:50|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|1
1636731120000|2021-11-12 15:32:00|5913.9|5907.9|5914|5908|5915|5909|5913.5|5907.5|14
1636731130000|2021-11-12 15:32:10|5914.5|5908.5|5912.9|5906.9|5914.5|5908.5|5912.9|5906.9|2
1636731140000|2021-11-12 15:32:20|5912.4|5906.4|5911.9|5905.9|5912.4|5906.4|5911.5|5905.5|2
1636731150000|2021-11-12 15:32:30|5912.5|5906.5|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|2
1636731160000|2021-11-12 15:32:40|5911.6|5905.6|5912.5|5906.5|5913.5|5907.5|5911.6|5905.6|6
1636731170000|2021-11-12 15:32:50|5910.9|5904.9|5911.4|5905.4|5911.9|5905.9|5910.9|5904.9|7
1636731180000|2021-11-12 15:33:00|5911.5|5905.5|5912.5|5906.5|5912.5|5906.5|5911.5|5905.5|3
1636731190000|2021-11-12 15:33:10|5911.9|5905.9|5910.9|5904.9|5912|5906|5909.4|5903.4|6
1636731200000|2021-11-12 15:33:20|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5909.9|5903.9|3
1636731210000|2021-11-12 15:33:30|5910.9|5904.9|5909.8|5903.8|5911.5|5905.5|5909.8|5903.8|3
1636731220000|2021-11-12 15:33:40|5909|5903|5908.1|5902.1|5909.6|5903.6|5908.1|5902.1|7
1636731230000|2021-11-12 15:33:50|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1636731240000|2021-11-12 15:34:00|5909.1|5903.1|5912.1|5906.1|5912.1|5906.1|5909.1|5903.1|20
1636731250000|2021-11-12 15:34:10|5912|5906|5912.1|5906.1|5912.1|5906.1|5912|5906|6
1636731260000|2021-11-12 15:34:20|5911.1|5905.1|5912.6|5906.6|5912.6|5906.6|5911.1|5905.1|4
1636731270000|2021-11-12 15:34:30|5912.1|5906.1|5911.5|5905.5|5912.1|5906.1|5911|5905|2
1636731280000|2021-11-12 15:34:40|5911|5905|5911.9|5905.9|5912|5906|5910.5|5904.5|6
1636731300000|2021-11-12 15:35:00|5912|5906|5911.9|5905.9|5912|5906|5911.9|5905.9|1
1636731310000|2021-11-12 15:35:10|5911.8|5905.8|5910.1|5904.1|5911.8|5905.8|5909.5|5903.5|1
1636731320000|2021-11-12 15:35:20|5910.6|5904.6|5909.9|5903.9|5910.6|5904.6|5909.9|5903.9|8
1636731330000|2021-11-12 15:35:30|5909.5|5903.5|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|1
1636731340000|2021-11-12 15:35:40|5905.6|5899.6|5902.2|5896.2|5905.6|5899.6|5900.1|5894.1|58
1636731350000|2021-11-12 15:35:50|5902.6|5896.6|5904|5898|5904|5898|5902.5|5896.5|3
1636731360000|2021-11-12 15:36:00|5905|5899|5906.4|5900.4|5906.4|5900.4|5905|5899|3
1636731370000|2021-11-12 15:36:10|5906.5|5900.5|5905.5|5899.5|5907|5901|5905.5|5899.5|3
1636731380000|2021-11-12 15:36:20|5906.5|5900.5|5905.4|5899.4|5907|5901|5905.3|5899.3|10
1636731390000|2021-11-12 15:36:30|5905.3|5899.3|5904.9|5898.9|5905.3|5899.3|5904.9|5898.9|0
1636731400000|2021-11-12 15:36:40|5904.8|5898.8|5905.1|5899.1|5905.5|5899.5|5904.3|5898.3|1
1636731410000|2021-11-12 15:36:50|5905|5899|5903.9|5897.9|5905|5899|5903.8|5897.8|1
1636731420000|2021-11-12 15:37:00|5903.8|5897.8|5902.9|5896.9|5903.9|5897.9|5902.9|5896.9|4
1636731430000|2021-11-12 15:37:10|5902.3|5896.3|5899.4|5893.4|5902.3|5896.3|5898.9|5892.9|4
1636731440000|2021-11-12 15:37:20|5899.8|5893.8|5899.4|5893.4|5900|5894|5899.4|5893.4|4
1636731450000|2021-11-12 15:37:30|5899.3|5893.3|5900|5894|5900.4|5894.4|5899.3|5893.3|1
1636731460000|2021-11-12 15:37:40|5900.4|5894.4|5901.3|5895.3|5901.3|5895.3|5900.4|5894.4|1
1636731470000|2021-11-12 15:37:50|5901.4|5895.4|5900.8|5894.8|5901.4|5895.4|5900.8|5894.8|1
1636731480000|2021-11-12 15:38:00|5900.4|5894.4|5897.3|5891.3|5900.4|5894.4|5896.5|5890.5|21
1636731490000|2021-11-12 15:38:10|5896.8|5890.8|5894.9|5888.9|5897.5|5891.5|5894.8|5888.8|24
1636731500000|2021-11-12 15:38:20|5894.5|5888.5|5897.9|5891.9|5897.9|5891.9|5893.9|5887.9|11
1636731510000|2021-11-12 15:38:30|5898.5|5892.5|5898.4|5892.4|5898.5|5892.5|5898.4|5892.4|1
1636731520000|2021-11-12 15:38:40|5898.3|5892.3|5897.9|5891.9|5898.3|5892.3|5897.8|5891.8|4
1636731530000|2021-11-12 15:38:50|5898.3|5892.3|5895.9|5889.9|5899.9|5893.9|5895.4|5889.4|7
1636731540000|2021-11-12 15:39:00|5895.4|5889.4|5893|5887|5896.5|5890.5|5893|5887|18
1636731550000|2021-11-12 15:39:10|5892.9|5886.9|5891.9|5885.9|5893|5887|5891.9|5885.9|2
1636731560000|2021-11-12 15:39:20|5892.3|5886.3|5893|5887|5893|5887|5891.9|5885.9|1
1636731570000|2021-11-12 15:39:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|5
1636731580000|2021-11-12 15:39:40|5892.4|5886.4|5892.3|5886.3|5892.9|5886.9|5891.9|5885.9|13
1636731590000|2021-11-12 15:39:50|5890.9|5884.9|5891.9|5885.9|5891.9|5885.9|5890.7|5884.7|48
1636731600000|2021-11-12 15:40:00|5891.8|5885.8|5893.4|5887.4|5893.4|5887.4|5891.8|5885.8|8
1636731610000|2021-11-12 15:40:10|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|3
1636731620000|2021-11-12 15:40:20|5893.9|5887.9|5893.9|5887.9|5894.4|5888.4|5892.8|5886.8|5
1636731630000|2021-11-12 15:40:30|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|3
1636731640000|2021-11-12 15:40:40|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|2
1636731650000|2021-11-12 15:40:50|5893.4|5887.4|5892.3|5886.3|5893.4|5887.4|5892.3|5886.3|5
1636731670000|2021-11-12 15:41:10|5891.8|5885.8|5889.8|5883.8|5891.8|5885.8|5889.8|5883.8|2
1636731680000|2021-11-12 15:41:20|5889.3|5883.3|5890.4|5884.4|5890.4|5884.4|5888.9|5882.9|2
1636731690000|2021-11-12 15:41:30|5889.9|5883.9|5888.9|5882.9|5889.9|5883.9|5888.9|5882.9|1
1636731700000|2021-11-12 15:41:40|5889.9|5883.9|5890.3|5884.3|5890.3|5884.3|5889.9|5883.9|1
1636731710000|2021-11-12 15:41:50|5889.8|5883.8|5886.9|5880.9|5889.8|5883.8|5886.9|5880.9|15
1636731720000|2021-11-12 15:42:00|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|18
1636731730000|2021-11-12 15:42:10|5886|5880|5884.9|5878.9|5886.5|5880.5|5884.5|5878.5|34
1636731740000|2021-11-12 15:42:20|5885.4|5879.4|5883.9|5877.9|5885.4|5879.4|5883.9|5877.9|4
1636731750000|2021-11-12 15:42:30|5883.8|5877.8|5882.9|5876.9|5883.8|5877.8|5882.9|5876.9|2
1636731760000|2021-11-12 15:42:40|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|20
1636731770000|2021-11-12 15:42:50|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5882.4|5876.4|5
1636731780000|2021-11-12 15:43:00|5882.9|5876.9|5884.5|5878.5|5884.5|5878.5|5882.3|5876.3|8
1636731790000|2021-11-12 15:43:10|5884.4|5878.4|5883.4|5877.4|5884.4|5878.4|5883.4|5877.4|0
1636731800000|2021-11-12 15:43:20|5883.5|5877.5|5885|5879|5885|5879|5883.5|5877.5|3
1636731810000|2021-11-12 15:43:30|5885.5|5879.5|5886.5|5880.5|5886.5|5880.5|5885.4|5879.4|2
1636731820000|2021-11-12 15:43:40|5886.6|5880.6|5888.9|5882.9|5888.9|5882.9|5886.6|5880.6|1
1636731830000|2021-11-12 15:43:50|5889.5|5883.5|5888.4|5882.4|5889.9|5883.9|5886.9|5880.9|4
1636731840000|2021-11-12 15:44:00|5888|5882|5891.4|5885.4|5892.4|5886.4|5887.9|5881.9|9
1636731850000|2021-11-12 15:44:10|5891.5|5885.5|5887.9|5881.9|5891.9|5885.9|5887.9|5881.9|2
1636731860000|2021-11-12 15:44:20|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.3|5881.3|51
1636731870000|2021-11-12 15:44:30|5888|5882|5886.7|5880.7|5888.4|5882.4|5886.7|5880.7|36
1636731880000|2021-11-12 15:44:40|5884.7|5878.7|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|8
1636731890000|2021-11-12 15:44:50|5884.7|5878.7|5884.2|5878.2|5886.7|5880.7|5884.2|5878.2|14
1636731900000|2021-11-12 15:45:00|5883.7|5877.7|5884.2|5878.2|5884.2|5878.2|5883.2|5877.2|1
1636731910000|2021-11-12 15:45:10|5883.8|5877.8|5883.2|5877.2|5883.8|5877.8|5883.2|5877.2|56
1636731920000|2021-11-12 15:45:20|5884.3|5878.3|5885.2|5879.2|5885.2|5879.2|5884.3|5878.3|3
1636731930000|2021-11-12 15:45:30|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|1
1636731940000|2021-11-12 15:45:40|5884.2|5878.2|5883.2|5877.2|5884.7|5878.7|5883.2|5877.2|0
1636731950000|2021-11-12 15:45:50|||||||||2
1636731960000|2021-11-12 15:46:00|5883.1|5877.1|5880.7|5874.7|5883.1|5877.1|5879.7|5873.7|118
1636731970000|2021-11-12 15:46:10|5881.2|5875.2|5882.7|5876.7|5883.2|5877.2|5881.2|5875.2|10
1636731980000|2021-11-12 15:46:20|5882.8|5876.8|5882.7|5876.7|5882.8|5876.8|5882.7|5876.7|12
1636731990000|2021-11-12 15:46:30|5883.2|5877.2|5883.7|5877.7|5884.2|5878.2|5882.7|5876.7|16
1636732000000|2021-11-12 15:46:40|5882.7|5876.7|5882.7|5876.7|5883.7|5877.7|5882.7|5876.7|8
1636732010000|2021-11-12 15:46:50|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1636732020000|2021-11-12 15:47:00|5881.4|5875.4|5881.2|5875.2|5881.7|5875.7|5879.2|5873.2|363
1636732030000|2021-11-12 15:47:10|5880.8|5874.8|5881.1|5875.1|5881.7|5875.7|5880.7|5874.7|38
1636732040000|2021-11-12 15:47:20|5881|5875|5881.1|5875.1|5881.5|5875.5|5881|5875|1
1636732050000|2021-11-12 15:47:30|5881|5875|5881|5875|5881|5875|5881|5875|11
1636732060000|2021-11-12 15:47:40|5880.6|5874.6|5880.5|5874.5|5881|5875|5880.5|5874.5|104
1636732070000|2021-11-12 15:47:50|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5878.1|5872.1|7
1636732080000|2021-11-12 15:48:00|5879.2|5873.2|5879|5873|5879.6|5873.6|5879|5873|8
1636732090000|2021-11-12 15:48:10|5878.5|5872.5|5878.1|5872.1|5878.5|5872.5|5878.1|5872.1|39
1636732100000|2021-11-12 15:48:20|5878.9|5872.9|5878.6|5872.6|5878.9|5872.9|5878.6|5872.6|6
1636732110000|2021-11-12 15:48:30|5878.1|5872.1|5877.7|5871.7|5878.1|5872.1|5876.7|5870.7|10
1636732120000|2021-11-12 15:48:40|5878.2|5872.2|5876.2|5870.2|5878.2|5872.2|5875.6|5869.6|9
1636732130000|2021-11-12 15:48:50|5876.1|5870.1|5877.2|5871.2|5877.2|5871.2|5876.1|5870.1|8
1636732140000|2021-11-12 15:49:00|5877.1|5871.1|5882.6|5876.6|5882.6|5876.6|5877.1|5871.1|26
1636732150000|2021-11-12 15:49:10|5882.4|5876.4|5881.1|5875.1|5882.4|5876.4|5881.1|5875.1|3
1636732160000|2021-11-12 15:49:20|5881.5|5875.5|5881.2|5875.2|5881.6|5875.6|5881.2|5875.2|3
1636732170000|2021-11-12 15:49:30|5881|5875|5879.6|5873.6|5881|5875|5879.6|5873.6|1
1636732190000|2021-11-12 15:49:50|5879|5873|5878.6|5872.6|5879|5873|5878.6|5872.6|5
1636732200000|2021-11-12 15:50:00|5879.7|5873.7|5880.2|5874.2|5881|5875|5879.7|5873.7|5
1636732210000|2021-11-12 15:50:10|5880.1|5874.1|5881|5875|5881.1|5875.1|5879.7|5873.7|3
1636732220000|2021-11-12 15:50:20|5880.1|5874.1|5879.6|5873.6|5880.6|5874.6|5879.2|5873.2|1
1636732230000|2021-11-12 15:50:30|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|1
1636732240000|2021-11-12 15:50:40|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5879.7|5873.7|6
1636732250000|2021-11-12 15:50:50|||||||||1
1636732260000|2021-11-12 15:51:00|5880.1|5874.1|5880.2|5874.2|5880.2|5874.2|5880.1|5874.1|2
1636732270000|2021-11-12 15:51:10|5880.1|5874.1|5880.7|5874.7|5880.7|5874.7|5880.1|5874.1|4
1636732280000|2021-11-12 15:51:20|5880.2|5874.2|5884.2|5878.2|5885|5879|5880.2|5874.2|2
1636732290000|2021-11-12 15:51:30|5884.1|5878.1|5882.2|5876.2|5884.1|5878.1|5882.2|5876.2|7
1636732310000|2021-11-12 15:51:50|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.1|5876.1|21
1636732320000|2021-11-12 15:52:00|5883.6|5877.6|5885.1|5879.1|5885.6|5879.6|5883.6|5877.6|4
1636732330000|2021-11-12 15:52:10|5885.7|5879.7|5889.1|5883.1|5889.6|5883.6|5885.7|5879.7|9
1636732340000|2021-11-12 15:52:20|5891.1|5885.1|5894.3|5888.3|5896.2|5890.2|5890.2|5884.2|30
1636732350000|2021-11-12 15:52:30|5894.2|5888.2|5898.7|5892.7|5898.7|5892.7|5894.2|5888.2|14
1636732360000|2021-11-12 15:52:40|5898.3|5892.3|5897.2|5891.2|5898.7|5892.7|5897.2|5891.2|11
1636732370000|2021-11-12 15:52:50|5896.7|5890.7|5896.6|5890.6|5897|5891|5896.5|5890.5|19
1636732380000|2021-11-12 15:53:00|5897|5891|5897.7|5891.7|5897.9|5891.9|5897|5891|7
1636732390000|2021-11-12 15:53:10|5897.3|5891.3|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|0
1636732400000|2021-11-12 15:53:20|5896.7|5890.7|5897.2|5891.2|5897.2|5891.2|5896.7|5890.7|4
1636732410000|2021-11-12 15:53:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|3
1636732420000|2021-11-12 15:53:40|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|2
1636732430000|2021-11-12 15:53:50|||||||||1
1636732440000|2021-11-12 15:54:00|5897.1|5891.1|5899.2|5893.2|5899.2|5893.2|5897.1|5891.1|7
1636732450000|2021-11-12 15:54:10|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|1
1636732460000|2021-11-12 15:54:20|5898.2|5892.2|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|6
1636732470000|2021-11-12 15:54:30|5898.6|5892.6|5898.6|5892.6|5898.7|5892.7|5898.6|5892.6|4
1636732480000|2021-11-12 15:54:40|5898.7|5892.7|5900.1|5894.1|5900.7|5894.7|5898.7|5892.7|2
1636732490000|2021-11-12 15:54:50|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900|5894|0
1636732500000|2021-11-12 15:55:00|5900|5894|5899.1|5893.1|5900|5894|5899.1|5893.1|0
1636732510000|2021-11-12 15:55:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.1|5893.1|1
1636732520000|2021-11-12 15:55:20|5899.1|5893.1|5899.2|5893.2|5899.2|5893.2|5899.1|5893.1|2
1636732530000|2021-11-12 15:55:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1636732540000|2021-11-12 15:55:40|5900.2|5894.2|5899.2|5893.2|5900.2|5894.2|5899.2|5893.2|5
1636732560000|2021-11-12 15:56:00|5899.1|5893.1|5899.2|5893.2|5899.2|5893.2|5899.1|5893.1|0
1636732570000|2021-11-12 15:56:10|5899.6|5893.6|5900.3|5894.3|5901.2|5895.2|5899.6|5893.6|9
1636732580000|2021-11-12 15:56:20|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|2
1636732590000|2021-11-12 15:56:30|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|3
1636732600000|2021-11-12 15:56:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|2
1636732610000|2021-11-12 15:56:50|5901.7|5895.7|5899.7|5893.7|5901.7|5895.7|5899.7|5893.7|2
1636732620000|2021-11-12 15:57:00|5900.6|5894.6|5902.3|5896.3|5902.3|5896.3|5900.6|5894.6|9
1636732630000|2021-11-12 15:57:10|5902.2|5896.2|5903.2|5897.2|5903.2|5897.2|5902.2|5896.2|0
1636732640000|2021-11-12 15:57:20|5902.7|5896.7|5902.2|5896.2|5903.2|5897.2|5902.2|5896.2|2
1636732650000|2021-11-12 15:57:30|5902.6|5896.6|5901.7|5895.7|5902.6|5896.6|5901.7|5895.7|1
1636732660000|2021-11-12 15:57:40|5901.2|5895.2|5899.6|5893.6|5901.2|5895.2|5899.2|5893.2|10
1636732670000|2021-11-12 15:57:50|5899.2|5893.2|5898.2|5892.2|5899.6|5893.6|5898.1|5892.1|3
1636732680000|2021-11-12 15:58:00|5898.1|5892.1|5899.7|5893.7|5899.7|5893.7|5898.1|5892.1|4
1636732690000|2021-11-12 15:58:10|5898.8|5892.8|5900.2|5894.2|5900.7|5894.7|5898.8|5892.8|6
1636732700000|2021-11-12 15:58:20|5900.1|5894.1|5900.2|5894.2|5900.2|5894.2|5899.6|5893.6|7
1636732710000|2021-11-12 15:58:30|5900.1|5894.1|5899.6|5893.6|5900.2|5894.2|5899.6|5893.6|3
1636732720000|2021-11-12 15:58:40|5899.2|5893.2|5899.6|5893.6|5899.6|5893.6|5899.2|5893.2|0
1636732730000|2021-11-12 15:58:50|5899.2|5893.2|5905.7|5899.7|5905.7|5899.7|5899.2|5893.2|10
1636732740000|2021-11-12 15:59:00|5905.6|5899.6|5903.8|5897.8|5905.6|5899.6|5902.7|5896.7|9
1636732750000|2021-11-12 15:59:10|5904.3|5898.3|5904.3|5898.3|5904.7|5898.7|5904.2|5898.2|2
1636732760000|2021-11-12 15:59:20|5904.4|5898.4|5902.2|5896.2|5904.7|5898.7|5902.2|5896.2|1
1636732770000|2021-11-12 15:59:30|5901.8|5895.8|5901.7|5895.7|5901.8|5895.8|5901.2|5895.2|3
1636732780000|2021-11-12 15:59:40|5902.2|5896.2|5901.8|5895.8|5902.7|5896.7|5901.8|5895.8|1
1636732790000|2021-11-12 15:59:50|5904.7|5898.7|5901.7|5895.7|5904.7|5898.7|5901.7|5895.7|19
1636732800000|2021-11-12 16:00:00|5901.8|5895.8|5905.2|5899.2|5905.2|5899.2|5901.8|5895.8|22
1636732820000|2021-11-12 16:00:20|5906.2|5900.2|5905.8|5899.8|5906.2|5900.2|5905.8|5899.8|2
1636732830000|2021-11-12 16:00:30|5906.2|5900.2|5903.7|5897.7|5906.7|5900.7|5903.7|5897.7|14
1636732840000|2021-11-12 16:00:40|5903.8|5897.8|5903.3|5897.3|5904.7|5898.7|5903.3|5897.3|5
1636732850000|2021-11-12 16:00:50|5903.2|5897.2|5908.2|5902.2|5910.2|5904.2|5903.2|5897.2|22
1636732860000|2021-11-12 16:01:00|5907.2|5901.2|5906.3|5900.3|5907.2|5901.2|5906.2|5900.2|4
1636732870000|2021-11-12 16:01:10|5906.2|5900.2|5904.8|5898.8|5906.2|5900.2|5904.8|5898.8|1
1636732880000|2021-11-12 16:01:20|5904.7|5898.7|5903.7|5897.7|5904.7|5898.7|5903.7|5897.7|2
1636732920000|2021-11-12 16:02:00|5904.3|5898.3|5907.3|5901.3|5907.3|5901.3|5904.3|5898.3|24
1636732930000|2021-11-12 16:02:10|5907.8|5901.8|5911.3|5905.3|5912|5906|5907.3|5901.3|29
1636732940000|2021-11-12 16:02:20|5911.5|5905.5|5914|5908|5914|5908|5910.9|5904.9|12
1636732950000|2021-11-12 16:02:30|5916|5910|5914.5|5908.5|5916|5910|5914.5|5908.5|27
1636732960000|2021-11-12 16:02:40|5914.4|5908.4|5915.5|5909.5|5916|5910|5914|5908|5
1636732970000|2021-11-12 16:02:50|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|1
1636732980000|2021-11-12 16:03:00|5915.9|5909.9|5915.3|5909.3|5916|5910|5915.3|5909.3|10
1636732990000|2021-11-12 16:03:10|5914.9|5908.9|5914.9|5908.9|5915.4|5909.4|5914.4|5908.4|1
1636733000000|2021-11-12 16:03:20|5915|5909|5914.9|5908.9|5915.3|5909.3|5914.3|5908.3|4
1636733010000|2021-11-12 16:03:30|5915.4|5909.4|5915.5|5909.5|5916|5910|5915|5909|5
1636733020000|2021-11-12 16:03:40|5915|5909|5913.4|5907.4|5915.5|5909.5|5913.4|5907.4|7
1636733030000|2021-11-12 16:03:50|5911.4|5905.4|5910.2|5904.2|5911.4|5905.4|5910.2|5904.2|24
1636733040000|2021-11-12 16:04:00|5909.7|5903.7|5909.7|5903.7|5910.2|5904.2|5909.2|5903.2|3
1636733050000|2021-11-12 16:04:10|||||||||1
1636733060000|2021-11-12 16:04:20|5909.8|5903.8|5910.3|5904.3|5910.3|5904.3|5909.7|5903.7|2
1636733070000|2021-11-12 16:04:30|5910.2|5904.2|5910.2|5904.2|5910.6|5904.6|5910.2|5904.2|0
1636733080000|2021-11-12 16:04:40|5910.3|5904.3|5910.7|5904.7|5910.7|5904.7|5910.3|5904.3|2
1636733090000|2021-11-12 16:04:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1636733100000|2021-11-12 16:05:00|5909.7|5903.7|5907.7|5901.7|5909.7|5903.7|5907.3|5901.3|6
1636733110000|2021-11-12 16:05:10|5907.2|5901.2|5907.7|5901.7|5907.7|5901.7|5907.2|5901.2|1
1636733130000|2021-11-12 16:05:30|5907.8|5901.8|5903.9|5897.9|5908.8|5902.8|5903.9|5897.9|4
1636733140000|2021-11-12 16:05:40|5904.2|5898.2|5904.3|5898.3|5904.3|5898.3|5903.7|5897.7|2
1636733150000|2021-11-12 16:05:50|5903.9|5897.9|5903.3|5897.3|5904.3|5898.3|5903.2|5897.2|5
1636733160000|2021-11-12 16:06:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|1
1636733170000|2021-11-12 16:06:10|5902.7|5896.7|5902.3|5896.3|5902.7|5896.7|5902.1|5896.1|6
1636733180000|2021-11-12 16:06:20|5903.3|5897.3|5903.8|5897.8|5903.8|5897.8|5903.3|5897.3|1
1636733200000|2021-11-12 16:06:40|5903.9|5897.9|5904.9|5898.9|5905.8|5899.8|5903.9|5897.9|2
1636733210000|2021-11-12 16:06:50|5905.3|5899.3|5904.9|5898.9|5905.3|5899.3|5904.7|5898.7|2
1636733220000|2021-11-12 16:07:00|5905.3|5899.3|5907.2|5901.2|5907.2|5901.2|5904.7|5898.7|20
1636733230000|2021-11-12 16:07:10|5906.7|5900.7|5904.7|5898.7|5906.7|5900.7|5904.7|5898.7|16
1636733240000|2021-11-12 16:07:20|5905.2|5899.2|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|2
1636733250000|2021-11-12 16:07:30|5905.3|5899.3|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1636733260000|2021-11-12 16:07:40|5905.2|5899.2|5906.7|5900.7|5906.7|5900.7|5905.1|5899.1|7
1636733270000|2021-11-12 16:07:50|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|2
1636733280000|2021-11-12 16:08:00|5907.1|5901.1|5907.2|5901.2|5907.2|5901.2|5907.1|5901.1|2
1636733290000|2021-11-12 16:08:10|5908.7|5902.7|5907.2|5901.2|5908.7|5902.7|5907.2|5901.2|2
1636733300000|2021-11-12 16:08:20|5906.7|5900.7|5904.2|5898.2|5907.2|5901.2|5904.2|5898.2|8
1636733310000|2021-11-12 16:08:30|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5903.6|5897.6|2
1636733320000|2021-11-12 16:08:40|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1636733330000|2021-11-12 16:08:50|5906.1|5900.1|5906.2|5900.2|5906.6|5900.6|5905.7|5899.7|8
1636733340000|2021-11-12 16:09:00|5906.7|5900.7|5907.6|5901.6|5907.6|5901.6|5906.7|5900.7|1
1636733350000|2021-11-12 16:09:10|||||||||1
1636733360000|2021-11-12 16:09:20|5907.7|5901.7|5907.6|5901.6|5907.7|5901.7|5907.6|5901.6|1
1636733370000|2021-11-12 16:09:30|5908.1|5902.1|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|1
1636733380000|2021-11-12 16:09:40|5907.7|5901.7|5910.2|5904.2|5910.2|5904.2|5907.7|5901.7|1
1636733390000|2021-11-12 16:09:50|5910.3|5904.3|5910.3|5904.3|5910.8|5904.8|5910.2|5904.2|7
1636733400000|2021-11-12 16:10:00|5910.7|5904.7|5910.7|5904.7|5911.2|5905.2|5910.2|5904.2|15
1636733420000|2021-11-12 16:10:20|5911.2|5905.2|5911.3|5905.3|5911.3|5905.3|5910.7|5904.7|6
1636733430000|2021-11-12 16:10:30|5911.4|5905.4|5911.3|5905.3|5911.8|5905.8|5910.7|5904.7|6
1636733440000|2021-11-12 16:10:40|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|1
1636733450000|2021-11-12 16:10:50|5911.4|5905.4|5911.3|5905.3|5911.4|5905.4|5911.3|5905.3|1
1636733460000|2021-11-12 16:11:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|2
1636733470000|2021-11-12 16:11:10|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|7
1636733480000|2021-11-12 16:11:20|5910.6|5904.6|5910.2|5904.2|5910.6|5904.6|5910.2|5904.2|4
1636733490000|2021-11-12 16:11:30|5910.3|5904.3|5910.2|5904.2|5910.3|5904.3|5910.2|5904.2|2
1636733520000|2021-11-12 16:12:00|5911.2|5905.2|5912.7|5906.7|5912.7|5906.7|5911.2|5905.2|14
1636733530000|2021-11-12 16:12:10|||||||||2
1636733540000|2021-11-12 16:12:20|5912.2|5906.2|5912.7|5906.7|5913.2|5907.2|5912.2|5906.2|0
1636733550000|2021-11-12 16:12:30|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1636733560000|2021-11-12 16:12:40|5913.7|5907.7|5914.3|5908.3|5914.3|5908.3|5913.2|5907.2|1
1636733570000|2021-11-12 16:12:50|5914.2|5908.2|5913.2|5907.2|5914.2|5908.2|5912.2|5906.2|2
1636733580000|2021-11-12 16:13:00|5914.3|5908.3|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|8
1636733590000|2021-11-12 16:13:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636733600000|2021-11-12 16:13:20|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|9
1636733610000|2021-11-12 16:13:30|5915.2|5909.2|5913.2|5907.2|5915.2|5909.2|5913.2|5907.2|7
1636733620000|2021-11-12 16:13:40|5914.3|5908.3|5914.2|5908.2|5914.3|5908.3|5913.7|5907.7|3
1636733630000|2021-11-12 16:13:50|5914.3|5908.3|5914.2|5908.2|5914.3|5908.3|5914.2|5908.2|0
1636733640000|2021-11-12 16:14:00|5914.3|5908.3|5914.7|5908.7|5915.2|5909.2|5914.3|5908.3|4
1636733670000|2021-11-12 16:14:30|5914.2|5908.2|5912.7|5906.7|5914.2|5908.2|5912.7|5906.7|1
1636733680000|2021-11-12 16:14:40|||||||||106
1636733690000|2021-11-12 16:14:50|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|2
1636733700000|2021-11-12 16:15:00|||||||||12
1636733710000|2021-11-12 16:15:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|25
1636733720000|2021-11-12 16:15:20|5912.1|5906.1|5910.1|5904.1|5912.1|5906.1|5910.1|5904.1|7
1636733730000|2021-11-12 16:15:30|5910.2|5904.2|5910.3|5904.3|5910.3|5904.3|5910.2|5904.2|4
1636733740000|2021-11-12 16:15:40|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1636733750000|2021-11-12 16:15:50|5910.6|5904.6|5910.2|5904.2|5910.6|5904.6|5910.2|5904.2|1
1636733760000|2021-11-12 16:16:00|5910.6|5904.6|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|6
1636733770000|2021-11-12 16:16:10|5910.2|5904.2|5910.6|5904.6|5910.6|5904.6|5910.2|5904.2|1
1636733780000|2021-11-12 16:16:20|5910.7|5904.7|5910.6|5904.6|5912.2|5906.2|5910.6|5904.6|3
1636733790000|2021-11-12 16:16:30|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|0
1636733800000|2021-11-12 16:16:40|5909.8|5903.8|5909.7|5903.7|5910.6|5904.6|5909.7|5903.7|2
1636733810000|2021-11-12 16:16:50|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|106
1636733820000|2021-11-12 16:17:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|12
1636733830000|2021-11-12 16:17:10|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|9
1636733840000|2021-11-12 16:17:20|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|20
1636733850000|2021-11-12 16:17:30|5910.3|5904.3|5910.7|5904.7|5911.2|5905.2|5910.3|5904.3|3
1636733860000|2021-11-12 16:17:40|5910.3|5904.3|5910.2|5904.2|5910.8|5904.8|5910.2|5904.2|2
1636733870000|2021-11-12 16:17:50|5909.7|5903.7|5909.8|5903.8|5909.8|5903.8|5909.3|5903.3|0
1636733880000|2021-11-12 16:18:00|5909.9|5903.9|5910.3|5904.3|5910.3|5904.3|5909.9|5903.9|4
1636733890000|2021-11-12 16:18:10|5910.7|5904.7|5909.8|5903.8|5910.7|5904.7|5909.8|5903.8|8
1636733900000|2021-11-12 16:18:20|5909.9|5903.9|5909.7|5903.7|5909.9|5903.9|5909.2|5903.2|5
1636733910000|2021-11-12 16:18:30|5909.3|5903.3|5908.8|5902.8|5909.3|5903.3|5908.8|5902.8|0
1636733920000|2021-11-12 16:18:40|5910.5|5904.5|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|7
1636733930000|2021-11-12 16:18:50|5909.7|5903.7|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|0
1636733940000|2021-11-12 16:19:00|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|0
1636733960000|2021-11-12 16:19:20|5910.1|5904.1|5908.8|5902.8|5910.1|5904.1|5908.3|5902.3|7
1636733970000|2021-11-12 16:19:30|||||||||7
1636733980000|2021-11-12 16:19:40|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|1
1636733990000|2021-11-12 16:19:50|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5
1636734000000|2021-11-12 16:20:00|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|6
1636734010000|2021-11-12 16:20:10|||||||||1
1636734020000|2021-11-12 16:20:20|5907.7|5901.7|5907.8|5901.8|5908.3|5902.3|5907.7|5901.7|1
1636734030000|2021-11-12 16:20:30|5908.3|5902.3|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|0
1636734040000|2021-11-12 16:20:40|||||||||1
1636734050000|2021-11-12 16:20:50|5907.7|5901.7|5907.2|5901.2|5907.7|5901.7|5907.2|5901.2|4
1636734060000|2021-11-12 16:21:00|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|1
1636734080000|2021-11-12 16:21:20|5907.2|5901.2|5907.3|5901.3|5907.8|5901.8|5907.2|5901.2|3
1636734090000|2021-11-12 16:21:30|5907.4|5901.4|5907.3|5901.3|5907.4|5901.4|5907.2|5901.2|6
1636734100000|2021-11-12 16:21:40|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1636734110000|2021-11-12 16:21:50|5907.2|5901.2|5906.6|5900.6|5907.2|5901.2|5906.6|5900.6|5
1636734120000|2021-11-12 16:22:00|||||||||1
1636734130000|2021-11-12 16:22:10|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|5
1636734140000|2021-11-12 16:22:20|||||||||1
1636734160000|2021-11-12 16:22:40|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1636734170000|2021-11-12 16:22:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|6
1636734180000|2021-11-12 16:23:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1636734190000|2021-11-12 16:23:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|0
1636734210000|2021-11-12 16:23:30|5903.6|5897.6|5904.2|5898.2|5904.2|5898.2|5902.7|5896.7|1
1636734220000|2021-11-12 16:23:40|||||||||1
1636734240000|2021-11-12 16:24:00|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5902.7|5896.7|2
1636734260000|2021-11-12 16:24:20|5903.1|5897.1|5904.3|5898.3|5905.2|5899.2|5903.1|5897.1|7
1636734270000|2021-11-12 16:24:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1636734280000|2021-11-12 16:24:40|5904.3|5898.3|5904.3|5898.3|5904.7|5898.7|5904.3|5898.3|0
1636734290000|2021-11-12 16:24:50|5904.7|5898.7|5903.1|5897.1|5904.7|5898.7|5903.1|5897.1|1
1636734300000|2021-11-12 16:25:00|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|0
1636734310000|2021-11-12 16:25:10|5903.7|5897.7|5903.6|5897.6|5903.7|5897.7|5903.3|5897.3|0
1636734320000|2021-11-12 16:25:20|5903.1|5897.1|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|0
1636734330000|2021-11-12 16:25:30|5902.7|5896.7|5903.2|5897.2|5903.2|5897.2|5902.7|5896.7|0
1636734340000|2021-11-12 16:25:40|5903.6|5897.6|5902.7|5896.7|5903.6|5897.6|5901.7|5895.7|1
1636734350000|2021-11-12 16:25:50|5903.2|5897.2|5903.8|5897.8|5903.8|5897.8|5903.2|5897.2|3
1636734360000|2021-11-12 16:26:00|5903.7|5897.7|5902.7|5896.7|5903.7|5897.7|5902.2|5896.2|1
1636734370000|2021-11-12 16:26:10|5902.3|5896.3|5902.7|5896.7|5902.8|5896.8|5902.3|5896.3|1
1636734380000|2021-11-12 16:26:20|5902.8|5896.8|5902.7|5896.7|5902.8|5896.8|5902.7|5896.7|1
1636734390000|2021-11-12 16:26:30|5903.2|5897.2|5902.1|5896.1|5903.2|5897.2|5902.1|5896.1|8
1636734400000|2021-11-12 16:26:40|5902.6|5896.6|5903.1|5897.1|5903.6|5897.6|5902.1|5896.1|12
1636734410000|2021-11-12 16:26:50|5903.6|5897.6|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|0
1636734420000|2021-11-12 16:27:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1636734430000|2021-11-12 16:27:10|5903|5897|5902.1|5896.1|5903|5897|5902.1|5896.1|0
1636734440000|2021-11-12 16:27:20|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|2
1636734450000|2021-11-12 16:27:30|5903|5897|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1636734470000|2021-11-12 16:27:50|||||||||1
1636734480000|2021-11-12 16:28:00|5902.1|5896.1|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|2
1636734500000|2021-11-12 16:28:20|5902|5896|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|3
1636734510000|2021-11-12 16:28:30|5902|5896|5901.6|5895.6|5902|5896|5901.1|5895.1|1
1636734520000|2021-11-12 16:28:40|5901|5895|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|61
1636734530000|2021-11-12 16:28:50|||||||||1
1636734540000|2021-11-12 16:29:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902|5896|5
1636734550000|2021-11-12 16:29:10|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|1
1636734570000|2021-11-12 16:29:30|5902.2|5896.2|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|1
1636734580000|2021-11-12 16:29:40|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|4
1636734590000|2021-11-12 16:29:50|5904|5898|5904.1|5898.1|5904.6|5898.6|5904|5898|1
1636734600000|2021-11-12 16:30:00|5904|5898|5903.1|5897.1|5904|5898|5903.1|5897.1|2
1636734610000|2021-11-12 16:30:10|5904.1|5898.1|5908.1|5902.1|5908.1|5902.1|5904.1|5898.1|21
1636734620000|2021-11-12 16:30:20|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5907.2|5901.2|15
1636734630000|2021-11-12 16:30:30|5908.7|5902.7|5907.3|5901.3|5908.8|5902.8|5907.3|5901.3|11
1636734640000|2021-11-12 16:30:40|5907.7|5901.7|5906.7|5900.7|5907.7|5901.7|5906.2|5900.2|7
1636734650000|2021-11-12 16:30:50|5907.1|5901.1|5906.7|5900.7|5907.7|5901.7|5906.7|5900.7|0
1636734660000|2021-11-12 16:31:00|5906.6|5900.6|5904.3|5898.3|5907.1|5901.1|5904.1|5898.1|12
1636734670000|2021-11-12 16:31:10|5906.3|5900.3|5905.3|5899.3|5907.2|5901.2|5905.2|5899.2|13
1636734680000|2021-11-12 16:31:20|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.2|5900.2|0
1636734690000|2021-11-12 16:31:30|5906.2|5900.2|5904.3|5898.3|5906.2|5900.2|5903.7|5897.7|3
1636734700000|2021-11-12 16:31:40|5903.7|5897.7|5902.7|5896.7|5903.7|5897.7|5902.7|5896.7|1
1636734710000|2021-11-12 16:31:50|5902.8|5896.8|5903.2|5897.2|5903.2|5897.2|5902.3|5896.3|5
1636734720000|2021-11-12 16:32:00|5903.1|5897.1|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1636734730000|2021-11-12 16:32:10|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|36
1636734740000|2021-11-12 16:32:20|5898.2|5892.2|5897.1|5891.1|5899.3|5893.3|5896.6|5890.6|20
1636734750000|2021-11-12 16:32:30|5896.6|5890.6|5893.2|5887.2|5896.6|5890.6|5892.3|5886.3|15
1636734760000|2021-11-12 16:32:40|5892.8|5886.8|5893.2|5887.2|5893.2|5887.2|5890.3|5884.3|14
1636734770000|2021-11-12 16:32:50|5893.1|5887.1|5893.3|5887.3|5893.3|5887.3|5892.3|5886.3|6
1636734780000|2021-11-12 16:33:00|5894.7|5888.7|5895.3|5889.3|5897.3|5891.3|5894.7|5888.7|7
1636734790000|2021-11-12 16:33:10|5894.7|5888.7|5894.3|5888.3|5894.7|5888.7|5893.7|5887.7|1
1636734800000|2021-11-12 16:33:20|5894.8|5888.8|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|3
1636734810000|2021-11-12 16:33:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.2|5889.2|0
1636734820000|2021-11-12 16:33:40|5895.8|5889.8|5894.2|5888.2|5895.8|5889.8|5894.2|5888.2|4
1636734830000|2021-11-12 16:33:50|5893.7|5887.7|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|6
1636734840000|2021-11-12 16:34:00|5894.2|5888.2|5891.2|5885.2|5894.2|5888.2|5891.2|5885.2|11
1636734850000|2021-11-12 16:34:10|5891.3|5885.3|5892.7|5886.7|5894.2|5888.2|5891.3|5885.3|8
1636734860000|2021-11-12 16:34:20|5892.2|5886.2|5890.2|5884.2|5892.2|5886.2|5888.9|5882.9|11
1636734870000|2021-11-12 16:34:30|5889.7|5883.7|5890.7|5884.7|5890.7|5884.7|5889.7|5883.7|3
1636734880000|2021-11-12 16:34:40|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|2
1636734890000|2021-11-12 16:34:50|5890.9|5884.9|5894.2|5888.2|5894.7|5888.7|5890.9|5884.9|2
1636734900000|2021-11-12 16:35:00|5894.7|5888.7|5896.7|5890.7|5897.7|5891.7|5894.7|5888.7|6
1636734910000|2021-11-12 16:35:10|5896.2|5890.2|5896.7|5890.7|5896.8|5890.8|5896.2|5890.2|1
1636734920000|2021-11-12 16:35:20|5896.2|5890.2|5897.3|5891.3|5899.2|5893.2|5896.2|5890.2|11
1636734930000|2021-11-12 16:35:30|5896.8|5890.8|5897.7|5891.7|5897.7|5891.7|5896.8|5890.8|5
1636734940000|2021-11-12 16:35:40|5896.9|5890.9|5898.7|5892.7|5898.7|5892.7|5896.7|5890.7|14
1636734950000|2021-11-12 16:35:50|5898.3|5892.3|5899.8|5893.8|5901.3|5895.3|5898.3|5892.3|11
1636734960000|2021-11-12 16:36:00|5900.8|5894.8|5902.3|5896.3|5902.7|5896.7|5900.8|5894.8|10
1636734970000|2021-11-12 16:36:10|5901.7|5895.7|5900.7|5894.7|5901.7|5895.7|5900.7|5894.7|2
1636734990000|2021-11-12 16:36:30|5900.6|5894.6|5900.7|5894.7|5900.7|5894.7|5900.6|5894.6|2
1636735000000|2021-11-12 16:36:40|5901.2|5895.2|5901.3|5895.3|5901.8|5895.8|5900.7|5894.7|11
1636735010000|2021-11-12 16:36:50|5901.2|5895.2|5901.7|5895.7|5901.8|5895.8|5900.8|5894.8|4
1636735020000|2021-11-12 16:37:00|5902.1|5896.1|5902.3|5896.3|5902.7|5896.7|5901.7|5895.7|3
1636735030000|2021-11-12 16:37:10|5902.2|5896.2|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|0
1636735040000|2021-11-12 16:37:20|5901.7|5895.7|5898.8|5892.8|5901.7|5895.7|5898.8|5892.8|4
1636735050000|2021-11-12 16:37:30|5899.3|5893.3|5895.9|5889.9|5900|5894|5895.9|5889.9|20
1636735060000|2021-11-12 16:37:40|5895.8|5889.8|5895.9|5889.9|5896.4|5890.4|5895.8|5889.8|1
1636735070000|2021-11-12 16:37:50|5896.4|5890.4|5896.5|5890.5|5896.5|5890.5|5894.9|5888.9|4
1636735080000|2021-11-12 16:38:00|5896.4|5890.4|5900.9|5894.9|5900.9|5894.9|5896.4|5890.4|41
1636735090000|2021-11-12 16:38:10|5901|5895|5899.9|5893.9|5901.5|5895.5|5899.9|5893.9|3
1636735100000|2021-11-12 16:38:20|5899.5|5893.5|5895.5|5889.5|5899.9|5893.9|5895.5|5889.5|9
1636735110000|2021-11-12 16:38:30|5896|5890|5897.5|5891.5|5898.9|5892.9|5896|5890|3
1636735120000|2021-11-12 16:38:40|5897.9|5891.9|5898.4|5892.4|5899.9|5893.9|5897.9|5891.9|12
1636735130000|2021-11-12 16:38:50|5898.5|5892.5|5899.4|5893.4|5899.4|5893.4|5897.9|5891.9|2
1636735140000|2021-11-12 16:39:00|5898.9|5892.9|5898.9|5892.9|5899.9|5893.9|5897.4|5891.4|18
1636735150000|2021-11-12 16:39:10|5898|5892|5898.9|5892.9|5899.9|5893.9|5898|5892|5
1636735160000|2021-11-12 16:39:20|5899|5893|5900.9|5894.9|5900.9|5894.9|5899|5893|10
1636735170000|2021-11-12 16:39:30|5901|5895|5902.9|5896.9|5903.3|5897.3|5900.9|5894.9|12
1636735180000|2021-11-12 16:39:40|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|2
1636735190000|2021-11-12 16:39:50|5901|5895|5900.9|5894.9|5901|5895|5900.4|5894.4|2
1636735200000|2021-11-12 16:40:00|5901|5895|5900.9|5894.9|5902.4|5896.4|5900.9|5894.9|6
1636735210000|2021-11-12 16:40:10|5900.4|5894.4|5902.3|5896.3|5902.3|5896.3|5899.9|5893.9|13
1636735220000|2021-11-12 16:40:20|5903.3|5897.3|5904.3|5898.3|5904.3|5898.3|5903.3|5897.3|9
1636735230000|2021-11-12 16:40:30|5903.9|5897.9|5902.9|5896.9|5903.9|5897.9|5902.9|5896.9|0
1636735240000|2021-11-12 16:40:40|5903|5897|5903.4|5897.4|5904.4|5898.4|5902.9|5896.9|4
1636735250000|2021-11-12 16:40:50|5904.9|5898.9|5901.5|5895.5|5904.9|5898.9|5900.9|5894.9|18
1636735260000|2021-11-12 16:41:00|||||||||3
1636735270000|2021-11-12 16:41:10|5901.3|5895.3|5901.5|5895.5|5901.5|5895.5|5900.4|5894.4|8
1636735280000|2021-11-12 16:41:20|5901.4|5895.4|5897.9|5891.9|5901.4|5895.4|5897.9|5891.9|17
1636735290000|2021-11-12 16:41:30|5898|5892|5901.3|5895.3|5901.3|5895.3|5898|5892|6
1636735300000|2021-11-12 16:41:40|5900.8|5894.8|5901.3|5895.3|5901.4|5895.4|5900.8|5894.8|13
1636735310000|2021-11-12 16:41:50|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|0
1636735320000|2021-11-12 16:42:00|5901.2|5895.2|5898.9|5892.9|5901.2|5895.2|5898.5|5892.5|14
1636735330000|2021-11-12 16:42:10|5898.4|5892.4|5897.9|5891.9|5899.3|5893.3|5897.7|5891.7|10
1636735340000|2021-11-12 16:42:20|5899.3|5893.3|5900.3|5894.3|5900.3|5894.3|5897.4|5891.4|6
1636735350000|2021-11-12 16:42:30|5899.5|5893.5|5900.9|5894.9|5900.9|5894.9|5899.3|5893.3|2
1636735360000|2021-11-12 16:42:40|5900.8|5894.8|5900.8|5894.8|5900.9|5894.9|5900.8|5894.8|2
1636735370000|2021-11-12 16:42:50|5900.9|5894.9|5900.3|5894.3|5900.9|5894.9|5899.9|5893.9|2
1636735380000|2021-11-12 16:43:00|5900.8|5894.8|5899.7|5893.7|5900.9|5894.9|5899.7|5893.7|17
1636735390000|2021-11-12 16:43:10|5899.3|5893.3|5899.4|5893.4|5899.4|5893.4|5898.9|5892.9|0
1636735400000|2021-11-12 16:43:20|5899.3|5893.3|5899.7|5893.7|5900.8|5894.8|5897.9|5891.9|4
1636735410000|2021-11-12 16:43:30|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5900.5|5894.5|13
1636735420000|2021-11-12 16:43:40|5900.9|5894.9|5901.3|5895.3|5902.2|5896.2|5900.5|5894.5|3
1636735430000|2021-11-12 16:43:50|5900.9|5894.9|5900.3|5894.3|5902.8|5896.8|5899.9|5893.9|7
1636735440000|2021-11-12 16:44:00|5900.4|5894.4|5899.3|5893.3|5900.9|5894.9|5899.3|5893.3|13
1636735450000|2021-11-12 16:44:10|5899.4|5893.4|5899.9|5893.9|5900|5894|5899.4|5893.4|6
1636735460000|2021-11-12 16:44:20|5899.8|5893.8|5901.4|5895.4|5901.4|5895.4|5898.6|5892.6|25
1636735470000|2021-11-12 16:44:30|5901.9|5895.9|5905.5|5899.5|5905.5|5899.5|5901.9|5895.9|3
1636735480000|2021-11-12 16:44:40|5906.5|5900.5|5906.9|5900.9|5907.3|5901.3|5906.5|5900.5|33
1636735490000|2021-11-12 16:44:50|5906.4|5900.4|5905.5|5899.5|5906.5|5900.5|5905.4|5899.4|5
1636735500000|2021-11-12 16:45:00|5905.9|5899.9|5907.5|5901.5|5908.5|5902.5|5905.9|5899.9|7
1636735510000|2021-11-12 16:45:10|5907.9|5901.9|5908.5|5902.5|5908.5|5902.5|5907.9|5901.9|6
1636735520000|2021-11-12 16:45:20|5909|5903|5908.5|5902.5|5909|5903|5908.5|5902.5|4
1636735530000|2021-11-12 16:45:30|5909|5903|5908|5902|5909|5903|5907.9|5901.9|20
1636735540000|2021-11-12 16:45:40|5907.9|5901.9|5908.5|5902.5|5908.9|5902.9|5907.9|5901.9|2
1636735550000|2021-11-12 16:45:50|5908.4|5902.4|5908.5|5902.5|5909|5903|5908.4|5902.4|6
1636735560000|2021-11-12 16:46:00|5908.3|5902.3|5906.4|5900.4|5908.4|5902.4|5906.4|5900.4|16
1636735570000|2021-11-12 16:46:10|5906.5|5900.5|5908.5|5902.5|5908.5|5902.5|5906.4|5900.4|4
1636735580000|2021-11-12 16:46:20|5908.4|5902.4|5907.4|5901.4|5908.5|5902.5|5907.3|5901.3|6
1636735590000|2021-11-12 16:46:30|5907.3|5901.3|5907.8|5901.8|5908.3|5902.3|5907.3|5901.3|9
1636735600000|2021-11-12 16:46:40|5907.9|5901.9|5907.9|5901.9|5908|5902|5907.4|5901.4|0
1636735610000|2021-11-12 16:46:50|5907.5|5901.5|5908.3|5902.3|5908.4|5902.4|5907.3|5901.3|5
1636735620000|2021-11-12 16:47:00|5908.4|5902.4|5908.9|5902.9|5908.9|5902.9|5908.4|5902.4|5
1636735630000|2021-11-12 16:47:10|5909|5903|5909|5903|5909|5903|5908.5|5902.5|8
1636735640000|2021-11-12 16:47:20|5911.8|5905.8|5911.4|5905.4|5911.8|5905.8|5910.9|5904.9|5
1636735650000|2021-11-12 16:47:30|5909.9|5903.9|5910.3|5904.3|5910.6|5904.6|5908.8|5902.8|18
1636735660000|2021-11-12 16:47:40|5909.7|5903.7|5909.6|5903.6|5909.7|5903.7|5909.1|5903.1|8
1636735670000|2021-11-12 16:47:50|5910.3|5904.3|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|5
1636735680000|2021-11-12 16:48:00|5910.2|5904.2|5913.4|5907.4|5913.4|5907.4|5910.2|5904.2|32
1636735690000|2021-11-12 16:48:10|5913.3|5907.3|5909.4|5903.4|5913.4|5907.4|5909.4|5903.4|29
1636735700000|2021-11-12 16:48:20|5905.3|5899.3|5904.9|5898.9|5906.9|5900.9|5904.4|5898.4|9
1636735710000|2021-11-12 16:48:30|5904.4|5898.4|5905.9|5899.9|5908.4|5902.4|5904.4|5898.4|18
1636735720000|2021-11-12 16:48:40|5906|5900|5905.9|5899.9|5907.4|5901.4|5905.1|5899.1|6
1636735730000|2021-11-12 16:48:50|5906.4|5900.4|5905.9|5899.9|5907.3|5901.3|5905.9|5899.9|1
1636735740000|2021-11-12 16:49:00|5906.9|5900.9|5908|5902|5908|5902|5905.5|5899.5|11
1636735750000|2021-11-12 16:49:10|5908.3|5902.3|5907.9|5901.9|5909.4|5903.4|5907.9|5901.9|6
1636735760000|2021-11-12 16:49:20|5907.8|5901.8|5908.9|5902.9|5908.9|5902.9|5907.8|5901.8|2
1636735770000|2021-11-12 16:49:30|5909.3|5903.3|5907.7|5901.7|5909.3|5903.3|5907.4|5901.4|2
1636735780000|2021-11-12 16:49:40|5906.9|5900.9|5906.3|5900.3|5906.9|5900.9|5905.8|5899.8|2
1636735790000|2021-11-12 16:49:50|5906.9|5900.9|5904|5898|5906.9|5900.9|5903.9|5897.9|9
1636735800000|2021-11-12 16:50:00|5905.9|5899.9|5906.4|5900.4|5906.4|5900.4|5905.4|5899.4|4
1636735810000|2021-11-12 16:50:10|5906|5900|5905.9|5899.9|5906|5900|5905.9|5899.9|2
1636735830000|2021-11-12 16:50:30|5906.5|5900.5|5907.9|5901.9|5907.9|5901.9|5906.5|5900.5|3
1636735840000|2021-11-12 16:50:40|5908|5902|5908.9|5902.9|5908.9|5902.9|5908|5902|2
1636735850000|2021-11-12 16:50:50|5908.4|5902.4|5910.9|5904.9|5910.9|5904.9|5908.4|5902.4|10
1636735860000|2021-11-12 16:51:00|5911.7|5905.7|5911.5|5905.5|5911.7|5905.7|5910.9|5904.9|24
1636735870000|2021-11-12 16:51:10|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1636735880000|2021-11-12 16:51:20|5912.4|5906.4|5911.9|5905.9|5912.4|5906.4|5911.9|5905.9|6
1636735890000|2021-11-12 16:51:30|5911.4|5905.4|5907.9|5901.9|5911.4|5905.4|5907.9|5901.9|12
1636735900000|2021-11-12 16:51:40|5907.4|5901.4|5907.3|5901.3|5907.9|5901.9|5907.3|5901.3|3
1636735910000|2021-11-12 16:51:50|5907.8|5901.8|5908.4|5902.4|5908.4|5902.4|5907.8|5901.8|0
1636735920000|2021-11-12 16:52:00|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5907.8|5901.8|7
1636735930000|2021-11-12 16:52:10|5907.3|5901.3|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|5
1636735940000|2021-11-12 16:52:20|5908|5902|5907.8|5901.8|5908.4|5902.4|5907.8|5901.8|2
1636735950000|2021-11-12 16:52:30|5907.3|5901.3|5907.3|5901.3|5907.7|5901.7|5907.3|5901.3|2
1636735960000|2021-11-12 16:52:40|5907.4|5901.4|5907.3|5901.3|5907.8|5901.8|5907.3|5901.3|1
1636735970000|2021-11-12 16:52:50|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|1
1636735980000|2021-11-12 16:53:00|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5906.8|5900.8|2
1636735990000|2021-11-12 16:53:10|5907.4|5901.4|5907.3|5901.3|5907.4|5901.4|5907.3|5901.3|0
1636736010000|2021-11-12 16:53:30|5907.2|5901.2|5907.2|5901.2|5907.3|5901.3|5907.2|5901.2|1
1636736020000|2021-11-12 16:53:40|5906.9|5900.9|5907.3|5901.3|5908.4|5902.4|5906.9|5900.9|11
1636736030000|2021-11-12 16:53:50|5907.2|5901.2|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|1
1636736040000|2021-11-12 16:54:00|5907.3|5901.3|5907.9|5901.9|5907.9|5901.9|5907.3|5901.3|18
1636736050000|2021-11-12 16:54:10|5907.8|5901.8|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1636736060000|2021-11-12 16:54:20|5908.3|5902.3|5907.9|5901.9|5908.3|5902.3|5907.4|5901.4|0
1636736070000|2021-11-12 16:54:30|5908.3|5902.3|5907.9|5901.9|5908.3|5902.3|5907.9|5901.9|1
1636736080000|2021-11-12 16:54:40|5907.8|5901.8|5907.3|5901.3|5907.8|5901.8|5907.3|5901.3|2
1636736090000|2021-11-12 16:54:50|5907.4|5901.4|5907.3|5901.3|5907.9|5901.9|5906.8|5900.8|1
1636736100000|2021-11-12 16:55:00|5906.8|5900.8|5906.9|5900.9|5907.3|5901.3|5906.8|5900.8|25
1636736110000|2021-11-12 16:55:10|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.6|5900.6|32
1636736120000|2021-11-12 16:55:20|||||||||3
1636736130000|2021-11-12 16:55:30|5906.6|5900.6|5906.7|5900.7|5907.1|5901.1|5906.6|5900.6|1
1636736150000|2021-11-12 16:55:50|5907.1|5901.1|5903.8|5897.8|5907.1|5901.1|5903.8|5897.8|2
1636736160000|2021-11-12 16:56:00|5904.2|5898.2|5904.2|5898.2|5904.7|5898.7|5903.7|5897.7|48
1636736170000|2021-11-12 16:56:10|5904.3|5898.3|5903.8|5897.8|5905.2|5899.2|5903.8|5897.8|3
1636736180000|2021-11-12 16:56:20|5904.3|5898.3|5904.8|5898.8|5904.8|5898.8|5904.3|5898.3|0
1636736190000|2021-11-12 16:56:30|5905.3|5899.3|5906.3|5900.3|5906.3|5900.3|5905.3|5899.3|5
1636736200000|2021-11-12 16:56:40|5906.4|5900.4|5906.2|5900.2|5906.6|5900.6|5906.2|5900.2|2
1636736210000|2021-11-12 16:56:50|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.3|5899.3|3
1636736220000|2021-11-12 16:57:00|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|3
1636736230000|2021-11-12 16:57:10|5905.6|5899.6|5905.2|5899.2|5905.6|5899.6|5904.7|5898.7|1
1636736240000|2021-11-12 16:57:20|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1636736260000|2021-11-12 16:57:40|5905.2|5899.2|5905.3|5899.3|5905.8|5899.8|5905.2|5899.2|38
1636736270000|2021-11-12 16:57:50|5909.7|5903.7|5907.9|5901.9|5909.7|5903.7|5907.8|5901.8|145
1636736280000|2021-11-12 16:58:00|5908|5902|5908.4|5902.4|5908.5|5902.5|5908|5902|0
1636736290000|2021-11-12 16:58:10|5907.5|5901.5|5906.9|5900.9|5907.5|5901.5|5906.9|5900.9|3
1636736300000|2021-11-12 16:58:20|5907.3|5901.3|5907.9|5901.9|5908.3|5902.3|5907|5901|3
1636736310000|2021-11-12 16:58:30|5907.8|5901.8|5910.5|5904.5|5910.5|5904.5|5907.8|5901.8|8
1636736320000|2021-11-12 16:58:40|5910.4|5904.4|5912.3|5906.3|5912.7|5906.7|5910.4|5904.4|4
1636736330000|2021-11-12 16:58:50|5911.5|5905.5|5907.4|5901.4|5911.5|5905.5|5907.4|5901.4|8
1636736340000|2021-11-12 16:59:00|5907.2|5901.2|5907.5|5901.5|5907.5|5901.5|5907.2|5901.2|43
1636736350000|2021-11-12 16:59:10|5908.5|5902.5|5908.9|5902.9|5908.9|5902.9|5908|5902|3
1636736360000|2021-11-12 16:59:20|5908.4|5902.4|5909.4|5903.4|5909.5|5903.5|5908.4|5902.4|1
1636736370000|2021-11-12 16:59:30|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1636736380000|2021-11-12 16:59:40|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1636736390000|2021-11-12 16:59:50|5909|5903|5908.5|5902.5|5909|5903|5908.3|5902.3|2
1636736400000|2021-11-12 17:00:00|5907.9|5901.9|5908.3|5902.3|5908.3|5902.3|5907.4|5901.4|8
1636736410000|2021-11-12 17:00:10|5908.5|5902.5|5909.4|5903.4|5909.4|5903.4|5908.3|5902.3|6
1636736420000|2021-11-12 17:00:20|5909.3|5903.3|5909.9|5903.9|5910.5|5904.5|5909.3|5903.3|10
1636736430000|2021-11-12 17:00:30|5909.5|5903.5|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|0
1636736440000|2021-11-12 17:00:40|5912.9|5906.9|5911.9|5905.9|5913.4|5907.4|5911.9|5905.9|9
1636736450000|2021-11-12 17:00:50|5911.5|5905.5|5911.9|5905.9|5913.3|5907.3|5911.5|5905.5|4
1636736460000|2021-11-12 17:01:00|5912.4|5906.4|5912.3|5906.3|5912.9|5906.9|5912.3|5906.3|6
1636736470000|2021-11-12 17:01:10|5912.4|5906.4|5912.3|5906.3|5912.4|5906.4|5912.3|5906.3|1
1636736480000|2021-11-12 17:01:20|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5912.4|5906.4|6
1636736490000|2021-11-12 17:01:30|5912.4|5906.4|5913.8|5907.8|5913.8|5907.8|5912.4|5906.4|8
1636736500000|2021-11-12 17:01:40|5912.8|5906.8|5912.8|5906.8|5913.3|5907.3|5912.8|5906.8|7
1636736510000|2021-11-12 17:01:50|5913.3|5907.3|5913.9|5907.9|5913.9|5907.9|5913.3|5907.3|32
1636736520000|2021-11-12 17:02:00|5914|5908|5917.9|5911.9|5920|5914|5914|5908|17
1636736530000|2021-11-12 17:02:10|5917.5|5911.5|5918|5912|5918.4|5912.4|5917.4|5911.4|3
1636736540000|2021-11-12 17:02:20|5918.5|5912.5|5919.5|5913.5|5920|5914|5918.5|5912.5|107
1636736550000|2021-11-12 17:02:30|5919.4|5913.4|5919.3|5913.3|5919.4|5913.4|5918.8|5912.8|2
1636736560000|2021-11-12 17:02:40|5919.4|5913.4|5919.3|5913.3|5919.4|5913.4|5919.3|5913.3|1
1636736570000|2021-11-12 17:02:50|5919.5|5913.5|5923.4|5917.4|5923.4|5917.4|5919.5|5913.5|25
1636736580000|2021-11-12 17:03:00|5923.3|5917.3|5924|5918|5924|5918|5923.3|5917.3|82
1636736590000|2021-11-12 17:03:10|5923.5|5917.5|5922.3|5916.3|5923.5|5917.5|5922.3|5916.3|20
1636736600000|2021-11-12 17:03:20|5922.4|5916.4|5923.8|5917.8|5923.8|5917.8|5922.3|5916.3|6
1636736610000|2021-11-12 17:03:30|5923.5|5917.5|5919.4|5913.4|5923.5|5917.5|5919.4|5913.4|20
1636736620000|2021-11-12 17:03:40|5920.5|5914.5|5921.3|5915.3|5921.9|5915.9|5919.5|5913.5|6
1636736630000|2021-11-12 17:03:50|5921.2|5915.2|5920.3|5914.3|5921.3|5915.3|5919.9|5913.9|4
1636736640000|2021-11-12 17:04:00|5920.4|5914.4|5921.3|5915.3|5921.4|5915.4|5920.4|5914.4|8
1636736650000|2021-11-12 17:04:10|5922.3|5916.3|5921.9|5915.9|5922.9|5916.9|5921.4|5915.4|7
1636736660000|2021-11-12 17:04:20|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|2
1636736670000|2021-11-12 17:04:30|5922|5916|5921.9|5915.9|5922.3|5916.3|5921.4|5915.4|2
1636736680000|2021-11-12 17:04:40|5921.8|5915.8|5919.2|5913.2|5922.2|5916.2|5919.2|5913.2|39
1636736690000|2021-11-12 17:04:50|5918.7|5912.7|5920.7|5914.7|5920.7|5914.7|5918.2|5912.2|7
1636736700000|2021-11-12 17:05:00|5920.6|5914.6|5919.3|5913.3|5920.6|5914.6|5919.2|5913.2|4
1636736710000|2021-11-12 17:05:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|161
1636736720000|2021-11-12 17:05:20|5918.9|5912.9|5918.2|5912.2|5919.3|5913.3|5918.2|5912.2|2
1636736730000|2021-11-12 17:05:30|5917.3|5911.3|5917.3|5911.3|5917.7|5911.7|5917.2|5911.2|4
1636736740000|2021-11-12 17:05:40|5917.8|5911.8|5913.3|5907.3|5917.8|5911.8|5913.3|5907.3|13
1636736750000|2021-11-12 17:05:50|5914.7|5908.7|5912.3|5906.3|5914.7|5908.7|5912.3|5906.3|2
1636736760000|2021-11-12 17:06:00|5912.7|5906.7|5911.7|5905.7|5912.7|5906.7|5911.7|5905.7|10
1636736770000|2021-11-12 17:06:10|5911.3|5905.3|5915.2|5909.2|5915.2|5909.2|5907.3|5901.3|21
1636736780000|2021-11-12 17:06:20|5915.1|5909.1|5916.2|5910.2|5916.7|5910.7|5914.7|5908.7|152
1636736790000|2021-11-12 17:06:30|5922.7|5916.7|5919.9|5913.9|5922.7|5916.7|5919.8|5913.8|210
1636736800000|2021-11-12 17:06:40|5919.5|5913.5|5914.9|5908.9|5919.5|5913.5|5914.5|5908.5|19
1636736810000|2021-11-12 17:06:50|5914.5|5908.5|5916.9|5910.9|5916.9|5910.9|5914.4|5908.4|3
1636736820000|2021-11-12 17:07:00|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5914.3|5908.3|9
1636736830000|2021-11-12 17:07:10|5916.8|5910.8|5914.9|5908.9|5918.4|5912.4|5914.8|5908.8|13
1636736840000|2021-11-12 17:07:20|5914.8|5908.8|5912.5|5906.5|5916.4|5910.4|5912.3|5906.3|12
1636736850000|2021-11-12 17:07:30|5912.9|5906.9|5914.5|5908.5|5914.5|5908.5|5912.9|5906.9|4
1636736860000|2021-11-12 17:07:40|5914.9|5908.9|5913.4|5907.4|5917.4|5911.4|5913.3|5907.3|13
1636736870000|2021-11-12 17:07:50|5913.3|5907.3|5911.9|5905.9|5913.8|5907.8|5911.9|5905.9|8
1636736880000|2021-11-12 17:08:00|5912.4|5906.4|5912.3|5906.3|5912.8|5906.8|5911.4|5905.4|3
1636736890000|2021-11-12 17:08:10|5912.4|5906.4|5911.3|5905.3|5912.4|5906.4|5911.3|5905.3|1
1636736900000|2021-11-12 17:08:20|5911.4|5905.4|5912.9|5906.9|5913.4|5907.4|5911.4|5905.4|5
1636736910000|2021-11-12 17:08:30|5912.5|5906.5|5914.3|5908.3|5914.4|5908.4|5911.5|5905.5|14
1636736920000|2021-11-12 17:08:40|5914.7|5908.7|5915.4|5909.4|5918.4|5912.4|5914.4|5908.4|28
1636736940000|2021-11-12 17:09:00|5914.9|5908.9|5913.4|5907.4|5914.9|5908.9|5911.9|5905.9|4
1636736950000|2021-11-12 17:09:10|5913.5|5907.5|5913.4|5907.4|5914.9|5908.9|5913.4|5907.4|4
1636736960000|2021-11-12 17:09:20|5913.3|5907.3|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|0
1636736970000|2021-11-12 17:09:30|5913.9|5907.9|5913.8|5907.8|5914.9|5908.9|5912.9|5906.9|10
1636736980000|2021-11-12 17:09:40|5913.9|5907.9|5914.9|5908.9|5915.3|5909.3|5913.9|5907.9|2
1636736990000|2021-11-12 17:09:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1636737000000|2021-11-12 17:10:00|5914.7|5908.7|5913.3|5907.3|5914.7|5908.7|5913.3|5907.3|1
1636737010000|2021-11-12 17:10:10|5912.9|5906.9|5912.8|5906.8|5912.9|5906.9|5912.3|5906.3|10
1636737020000|2021-11-12 17:10:20|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|0
1636737030000|2021-11-12 17:10:30|5912.8|5906.8|5914.9|5908.9|5914.9|5908.9|5912.8|5906.8|15
1636737040000|2021-11-12 17:10:40|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|3
1636737050000|2021-11-12 17:10:50|5914.4|5908.4|5914.3|5908.3|5914.4|5908.4|5914.3|5908.3|2
1636737060000|2021-11-12 17:11:00|5914.4|5908.4|5913.9|5907.9|5914.9|5908.9|5913.8|5907.8|14
1636737070000|2021-11-12 17:11:10|5915.6|5909.6|5914.9|5908.9|5915.6|5909.6|5914.9|5908.9|3
1636737080000|2021-11-12 17:11:20|5914.8|5908.8|5914.3|5908.3|5914.8|5908.8|5914.3|5908.3|1
1636737090000|2021-11-12 17:11:30|5913.8|5907.8|5914.3|5908.3|5914.9|5908.9|5913.8|5907.8|1
1636737100000|2021-11-12 17:11:40|5913.9|5907.9|5915.5|5909.5|5915.5|5909.5|5913.9|5907.9|10
1636737110000|2021-11-12 17:11:50|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.4|5909.4|8
1636737120000|2021-11-12 17:12:00|5915.5|5909.5|5914.4|5908.4|5915.5|5909.5|5914.4|5908.4|9
1636737130000|2021-11-12 17:12:10|5915.5|5909.5|5912.4|5906.4|5915.5|5909.5|5912.4|5906.4|16
1636737140000|2021-11-12 17:12:20|5912.9|5906.9|5913.3|5907.3|5913.3|5907.3|5912.9|5906.9|5
1636737160000|2021-11-12 17:12:40|5914.9|5908.9|5915.9|5909.9|5916|5910|5913.8|5907.8|15
1636737170000|2021-11-12 17:12:50|5916|5910|5915.5|5909.5|5916|5910|5914.9|5908.9|36
1636737180000|2021-11-12 17:13:00|5916|5910|5914.9|5908.9|5916|5910|5914.8|5908.8|24
1636737190000|2021-11-12 17:13:10|5913.9|5907.9|5914|5908|5914.4|5908.4|5913.9|5907.9|10
1636737200000|2021-11-12 17:13:20|5913.9|5907.9|5912.4|5906.4|5913.9|5907.9|5912.3|5906.3|7
1636737210000|2021-11-12 17:13:30|5912.3|5906.3|5911.7|5905.7|5912.3|5906.3|5911.3|5905.3|3
1636737220000|2021-11-12 17:13:40|5911.3|5905.3|5910.3|5904.3|5911.9|5905.9|5910.3|5904.3|13
1636737230000|2021-11-12 17:13:50|5911.3|5905.3|5911.9|5905.9|5911.9|5905.9|5910.9|5904.9|6
1636737240000|2021-11-12 17:14:00|5912.8|5906.8|5912.3|5906.3|5912.9|5906.9|5911.9|5905.9|3
1636737250000|2021-11-12 17:14:10|5911.9|5905.9|5911.8|5905.8|5912.3|5906.3|5910.7|5904.7|3
1636737260000|2021-11-12 17:14:20|5911.9|5905.9|5911.9|5905.9|5912.4|5906.4|5911.3|5905.3|1
1636737270000|2021-11-12 17:14:30|5911.3|5905.3|5913.3|5907.3|5913.3|5907.3|5911.3|5905.3|13
1636737280000|2021-11-12 17:14:40|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1636737290000|2021-11-12 17:14:50|5913.7|5907.7|5913.8|5907.8|5914.1|5908.1|5913.3|5907.3|0
1636737300000|2021-11-12 17:15:00|5913.7|5907.7|5913.9|5907.9|5913.9|5907.9|5913.3|5907.3|4
1636737310000|2021-11-12 17:15:10|5912.9|5906.9|5913.2|5907.2|5913.3|5907.3|5912.9|5906.9|2
1636737320000|2021-11-12 17:15:20|5912.9|5906.9|5913.3|5907.3|5913.3|5907.3|5912.8|5906.8|0
1636737330000|2021-11-12 17:15:30|5913.7|5907.7|5913.8|5907.8|5914.2|5908.2|5913.7|5907.7|2
1636737340000|2021-11-12 17:15:40|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.3|5907.3|4
1636737350000|2021-11-12 17:15:50|5913.3|5907.3|5913.7|5907.7|5913.8|5907.8|5913.3|5907.3|4
1636737360000|2021-11-12 17:16:00|5913.8|5907.8|5912.9|5906.9|5914.4|5908.4|5912.7|5906.7|11
1636737370000|2021-11-12 17:16:10|5912.8|5906.8|5912.7|5906.7|5913.7|5907.7|5912.2|5906.2|3
1636737380000|2021-11-12 17:16:20|5911.1|5905.1|5913.3|5907.3|5913.3|5907.3|5910.3|5904.3|15
1636737390000|2021-11-12 17:16:30|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.3|5906.3|2
1636737400000|2021-11-12 17:16:40|5912.8|5906.8|5913.4|5907.4|5913.8|5907.8|5912.8|5906.8|3
1636737410000|2021-11-12 17:16:50|5914.9|5908.9|5914.8|5908.8|5915.3|5909.3|5914.8|5908.8|10
1636737420000|2021-11-12 17:17:00|5915.2|5909.2|5914.4|5908.4|5915.3|5909.3|5914.3|5908.3|8
1636737430000|2021-11-12 17:17:10|5915.2|5909.2|5914.9|5908.9|5915.4|5909.4|5914.4|5908.4|5
1636737440000|2021-11-12 17:17:20|5915|5909|5915.5|5909.5|5916|5910|5915|5909|2
1636737450000|2021-11-12 17:17:30|5915.4|5909.4|5915.5|5909.5|5916|5910|5915.4|5909.4|1
1636737460000|2021-11-12 17:17:40|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.4|5908.4|4
1636737470000|2021-11-12 17:17:50|5914.9|5908.9|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|0
1636737480000|2021-11-12 17:18:00|5915.4|5909.4|5915.3|5909.3|5915.7|5909.7|5915|5909|0
1636737500000|2021-11-12 17:18:20|5915.4|5909.4|5917.4|5911.4|5917.4|5911.4|5915.4|5909.4|3
1636737510000|2021-11-12 17:18:30|5917.3|5911.3|5919.9|5913.9|5919.9|5913.9|5917.3|5911.3|9
1636737530000|2021-11-12 17:18:50|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.8|5914.8|5
1636737540000|2021-11-12 17:19:00|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|2
1636737550000|2021-11-12 17:19:10|5920.4|5914.4|5920.8|5914.8|5921.2|5915.2|5920.4|5914.4|2
1636737560000|2021-11-12 17:19:20|5921.4|5915.4|5921.4|5915.4|5921.9|5915.9|5921.3|5915.3|5
1636737570000|2021-11-12 17:19:30|5922.3|5916.3|5921.9|5915.9|5922.4|5916.4|5921.8|5915.8|6
1636737580000|2021-11-12 17:19:40|5921.4|5915.4|5921.4|5915.4|5921.9|5915.9|5921.4|5915.4|1
1636737590000|2021-11-12 17:19:50|5921.5|5915.5|5921.9|5915.9|5921.9|5915.9|5921.5|5915.5|1
1636737600000|2021-11-12 17:20:00|5921.8|5915.8|5920.3|5914.3|5922.3|5916.3|5920.3|5914.3|5
1636737610000|2021-11-12 17:20:10|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1636737620000|2021-11-12 17:20:20|5921|5915|5920.3|5914.3|5921.3|5915.3|5920.3|5914.3|1
1636737630000|2021-11-12 17:20:30|5920.4|5914.4|5921.4|5915.4|5921.4|5915.4|5920.4|5914.4|1
1636737640000|2021-11-12 17:20:40|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|1
1636737650000|2021-11-12 17:20:50|5921.8|5915.8|5921.9|5915.9|5921.9|5915.9|5921.4|5915.4|2
1636737660000|2021-11-12 17:21:00|||||||||1
1636737670000|2021-11-12 17:21:10|5921.8|5915.8|5920.3|5914.3|5921.8|5915.8|5920.3|5914.3|7
1636737680000|2021-11-12 17:21:20|5921.4|5915.4|5921.3|5915.3|5921.9|5915.9|5921.3|5915.3|2
1636737690000|2021-11-12 17:21:30|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|2
1636737700000|2021-11-12 17:21:40|5920.4|5914.4|5920.3|5914.3|5920.4|5914.4|5919.8|5913.8|1
1636737710000|2021-11-12 17:21:50|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|1
1636737720000|2021-11-12 17:22:00|5919.8|5913.8|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|2
1636737730000|2021-11-12 17:22:10|5919.4|5913.4|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|4
1636737740000|2021-11-12 17:22:20|5919.8|5913.8|5917.7|5911.7|5919.9|5913.9|5917.7|5911.7|5
1636737750000|2021-11-12 17:22:30|5917.3|5911.3|5917.7|5911.7|5917.7|5911.7|5917.2|5911.2|0
1636737760000|2021-11-12 17:22:40|5917.6|5911.6|5916.7|5910.7|5917.6|5911.6|5916.6|5910.6|1
1636737770000|2021-11-12 17:22:50|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1636737780000|2021-11-12 17:23:00|||||||||1
1636737790000|2021-11-12 17:23:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|2
1636737800000|2021-11-12 17:23:20|5917.3|5911.3|5917.3|5911.3|5917.7|5911.7|5917.3|5911.3|2
1636737810000|2021-11-12 17:23:30|5916.9|5910.9|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1636737820000|2021-11-12 17:23:40|5917.3|5911.3|5916.9|5910.9|5917.3|5911.3|5916.8|5910.8|4
1636737830000|2021-11-12 17:23:50|5917.3|5911.3|5917.8|5911.8|5917.8|5911.8|5916.8|5910.8|1
1636737840000|2021-11-12 17:24:00|5917.2|5911.2|5915.7|5909.7|5917.3|5911.3|5914.7|5908.7|18
1636737850000|2021-11-12 17:24:10|5915.5|5909.5|5916.7|5910.7|5916.7|5910.7|5915.5|5909.5|8
1636737860000|2021-11-12 17:24:20|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|4
1636737870000|2021-11-12 17:24:30|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|3
1636737880000|2021-11-12 17:24:40|5914.7|5908.7|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|16
1636737890000|2021-11-12 17:24:50|5916.3|5910.3|5915.7|5909.7|5916.3|5910.3|5915.7|5909.7|3
1636737900000|2021-11-12 17:25:00|5916.2|5910.2|5916.9|5910.9|5917.3|5911.3|5916.2|5910.2|4
1636737910000|2021-11-12 17:25:10|5917.4|5911.4|5913.4|5907.4|5917.4|5911.4|5913.3|5907.3|7
1636737920000|2021-11-12 17:25:20|5913.8|5907.8|5913.9|5907.9|5914.4|5908.4|5913.3|5907.3|5
1636737930000|2021-11-12 17:25:30|5914|5908|5913.9|5907.9|5914|5908|5913.4|5907.4|1
1636737940000|2021-11-12 17:25:40|5914.3|5908.3|5912.9|5906.9|5914.3|5908.3|5912.9|5906.9|2
1636737950000|2021-11-12 17:25:50|5912.8|5906.8|5912.4|5906.4|5912.9|5906.9|5912.4|5906.4|0
1636737960000|2021-11-12 17:26:00|5912.5|5906.5|5911.7|5905.7|5912.5|5906.5|5911.7|5905.7|8
1636737970000|2021-11-12 17:26:10|5911.2|5905.2|5911.8|5905.8|5911.8|5905.8|5911.2|5905.2|3
1636737980000|2021-11-12 17:26:20|5911.3|5905.3|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|1
1636737990000|2021-11-12 17:26:30|5910.7|5904.7|5911.7|5905.7|5911.7|5905.7|5910.7|5904.7|3
1636738000000|2021-11-12 17:26:40|5911.2|5905.2|5908.7|5902.7|5911.2|5905.2|5907.7|5901.7|11
1636738010000|2021-11-12 17:26:50|5908.8|5902.8|5907.9|5901.9|5909.7|5903.7|5907.5|5901.5|3
1636738020000|2021-11-12 17:27:00|5908.3|5902.3|5908.3|5902.3|5908.8|5902.8|5908.2|5902.2|4
1636738030000|2021-11-12 17:27:10|5908.7|5902.7|5909.3|5903.3|5909.3|5903.3|5908.7|5902.7|1
1636738040000|2021-11-12 17:27:20|5909.2|5903.2|5907.4|5901.4|5909.2|5903.2|5907.4|5901.4|1
1636738050000|2021-11-12 17:27:30|5906.9|5900.9|5906.9|5900.9|5907|5901|5906.8|5900.8|1
1636738060000|2021-11-12 17:27:40|5907.3|5901.3|5905.7|5899.7|5907.3|5901.3|5905.7|5899.7|16
1636738070000|2021-11-12 17:27:50|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|2
1636738080000|2021-11-12 17:28:00|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|24
1636738090000|2021-11-12 17:28:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|4
1636738100000|2021-11-12 17:28:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1636738110000|2021-11-12 17:28:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|1
1636738130000|2021-11-12 17:28:50|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|3
1636738140000|2021-11-12 17:29:00|5905.1|5899.1|5906.8|5900.8|5906.8|5900.8|5905.1|5899.1|7
1636738150000|2021-11-12 17:29:10|5906.3|5900.3|5906.2|5900.2|5906.3|5900.3|5906.2|5900.2|3
1636738160000|2021-11-12 17:29:20|5906.3|5900.3|5907.3|5901.3|5907.3|5901.3|5906.2|5900.2|10
1636738170000|2021-11-12 17:29:30|5908.3|5902.3|5907.8|5901.8|5909.4|5903.4|5907.7|5901.7|11
1636738180000|2021-11-12 17:29:40|5907.7|5901.7|5908.3|5902.3|5908.3|5902.3|5907.7|5901.7|3
1636738190000|2021-11-12 17:29:50|5908.2|5902.2|5908.3|5902.3|5908.3|5902.3|5908.1|5902.1|5
1636738200000|2021-11-12 17:30:00|5908.8|5902.8|5909.7|5903.7|5909.7|5903.7|5908.8|5902.8|4
1636738210000|2021-11-12 17:30:10|5909.9|5903.9|5909.7|5903.7|5910.3|5904.3|5909.7|5903.7|3
1636738220000|2021-11-12 17:30:20|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|1
1636738230000|2021-11-12 17:30:30|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.2|5903.2|0
1636738240000|2021-11-12 17:30:40|5909.2|5903.2|5909.3|5903.3|5909.3|5903.3|5909.2|5903.2|1
1636738250000|2021-11-12 17:30:50|5909.1|5903.1|5908.7|5902.7|5910.1|5904.1|5908.7|5902.7|7
1636738260000|2021-11-12 17:31:00|5907.7|5901.7|5907.8|5901.8|5907.8|5901.8|5907.2|5901.2|11
1636738270000|2021-11-12 17:31:10|5908.3|5902.3|5906.6|5900.6|5908.3|5902.3|5905.6|5899.6|33
1636738280000|2021-11-12 17:31:20|5906.9|5900.9|5908.7|5902.7|5908.7|5902.7|5906.9|5900.9|10
1636738290000|2021-11-12 17:31:30|5909.7|5903.7|5911.1|5905.1|5911.1|5905.1|5909.3|5903.3|1
1636738300000|2021-11-12 17:31:40|5911.2|5905.2|5911.3|5905.3|5911.7|5905.7|5910.7|5904.7|1
1636738310000|2021-11-12 17:31:50|5911.2|5905.2|5910.3|5904.3|5911.2|5905.2|5910.3|5904.3|2
1636738320000|2021-11-12 17:32:00|5910.2|5904.2|5909.7|5903.7|5910.2|5904.2|5909.7|5903.7|9
1636738330000|2021-11-12 17:32:10|5909.6|5903.6|5909.2|5903.2|5909.6|5903.6|5908.2|5902.2|5
1636738340000|2021-11-12 17:32:20|5907.7|5901.7|5906.2|5900.2|5908.1|5902.1|5905|5899|58
1636738350000|2021-11-12 17:32:30|5907.7|5901.7|5906.7|5900.7|5907.8|5901.8|5906.7|5900.7|3
1636738360000|2021-11-12 17:32:40|5906.3|5900.3|5906.7|5900.7|5906.7|5900.7|5906.3|5900.3|0
1636738370000|2021-11-12 17:32:50|5906.6|5900.6|5907.3|5901.3|5907.3|5901.3|5906.2|5900.2|2
1636738380000|2021-11-12 17:33:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|1
1636738390000|2021-11-12 17:33:10|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1636738400000|2021-11-12 17:33:20|5906.4|5900.4|5907.7|5901.7|5907.7|5901.7|5906.2|5900.2|2
1636738410000|2021-11-12 17:33:30|5907.6|5901.6|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|18
1636738420000|2021-11-12 17:33:40|5902.6|5896.6|5904.7|5898.7|5904.7|5898.7|5902.6|5896.6|33
1636738440000|2021-11-12 17:34:00|5904.6|5898.6|5903.1|5897.1|5904.6|5898.6|5903.1|5897.1|17
1636738450000|2021-11-12 17:34:10|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5903.1|5897.1|3
1636738460000|2021-11-12 17:34:20|5904.2|5898.2|5907.1|5901.1|5907.1|5901.1|5904.1|5898.1|8
1636738470000|2021-11-12 17:34:30|5907.6|5901.6|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|1
1636738480000|2021-11-12 17:34:40|5906.6|5900.6|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|7
1636738490000|2021-11-12 17:34:50|5906.8|5900.8|5907.3|5901.3|5907.3|5901.3|5906.7|5900.7|0
1636738500000|2021-11-12 17:35:00|5907.5|5901.5|5909.3|5903.3|5909.3|5903.3|5907.5|5901.5|6
1636738510000|2021-11-12 17:35:10|5911.7|5905.7|5913.2|5907.2|5913.3|5907.3|5911.3|5905.3|45
1636738520000|2021-11-12 17:35:20|5912.1|5906.1|5912.3|5906.3|5912.3|5906.3|5911.7|5905.7|9
1636738530000|2021-11-12 17:35:30|5912.2|5906.2|5910.7|5904.7|5912.8|5906.8|5910.7|5904.7|11
1636738540000|2021-11-12 17:35:40|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5911.1|5905.1|4
1636738550000|2021-11-12 17:35:50|5911.6|5905.6|5910.2|5904.2|5911.6|5905.6|5910.2|5904.2|2
1636738560000|2021-11-12 17:36:00|5909.7|5903.7|5914.8|5908.8|5914.8|5908.8|5908.9|5902.9|112
1636738570000|2021-11-12 17:36:10|5915.2|5909.2|5916.7|5910.7|5916.7|5910.7|5914.7|5908.7|16
1636738580000|2021-11-12 17:36:20|5916.6|5910.6|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|2
1636738590000|2021-11-12 17:36:30|5915.4|5909.4|5914.2|5908.2|5915.4|5909.4|5914.2|5908.2|4
1636738600000|2021-11-12 17:36:40|5913.7|5907.7|5915.7|5909.7|5915.7|5909.7|5913.7|5907.7|4
1636738610000|2021-11-12 17:36:50|5915.6|5909.6|5913.7|5907.7|5915.6|5909.6|5913.7|5907.7|1
1636738620000|2021-11-12 17:37:00|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1636738630000|2021-11-12 17:37:10|5913.2|5907.2|5914.7|5908.7|5914.7|5908.7|5913.2|5907.2|12
1636738660000|2021-11-12 17:37:40|5914.5|5908.5|5911.7|5905.7|5914.5|5908.5|5911.7|5905.7|8
1636738670000|2021-11-12 17:37:50|5909.7|5903.7|5909.3|5903.3|5909.7|5903.7|5908.8|5902.8|16
1636738680000|2021-11-12 17:38:00|5909.7|5903.7|5910.7|5904.7|5910.7|5904.7|5909.2|5903.2|6
1636738690000|2021-11-12 17:38:10|5911.2|5905.2|5911.7|5905.7|5912.3|5906.3|5911.2|5905.2|17
1636738700000|2021-11-12 17:38:20|5911.6|5905.6|5911.7|5905.7|5912.3|5906.3|5910.3|5904.3|6
1636738710000|2021-11-12 17:38:30|5911.6|5905.6|5911.3|5905.3|5911.7|5905.7|5909.8|5903.8|10
1636738720000|2021-11-12 17:38:40|5910.8|5904.8|5910.7|5904.7|5911.3|5905.3|5910.7|5904.7|4
1636738730000|2021-11-12 17:38:50|5910.3|5904.3|5912.2|5906.2|5912.7|5906.7|5910.2|5904.2|4
1636738740000|2021-11-12 17:39:00|5912.6|5906.6|5913.3|5907.3|5913.3|5907.3|5912.6|5906.6|3
1636738750000|2021-11-12 17:39:10|5913.2|5907.2|5912.8|5906.8|5913.3|5907.3|5912.4|5906.4|9
1636738760000|2021-11-12 17:39:20|5911.9|5905.9|5912.7|5906.7|5912.8|5906.8|5911.9|5905.9|3
1636738770000|2021-11-12 17:39:30|5912.3|5906.3|5912.8|5906.8|5912.8|5906.8|5912.3|5906.3|2
1636738780000|2021-11-12 17:39:40|5913.4|5907.4|5915.3|5909.3|5915.7|5909.7|5913.4|5907.4|27
1636738790000|2021-11-12 17:39:50|5915.2|5909.2|5913.3|5907.3|5915.3|5909.3|5912.8|5906.8|6
1636738800000|2021-11-12 17:40:00|5913.4|5907.4|5909.7|5903.7|5913.4|5907.4|5909.6|5903.6|25
1636738810000|2021-11-12 17:40:10|5909.9|5903.9|5911.6|5905.6|5911.6|5905.6|5909.7|5903.7|6
1636738820000|2021-11-12 17:40:20|5911.2|5905.2|5910.6|5904.6|5911.2|5905.2|5910.3|5904.3|1
1636738830000|2021-11-12 17:40:30|5910.2|5904.2|5909.2|5903.2|5910.2|5904.2|5909.2|5903.2|3
1636738840000|2021-11-12 17:40:40|5909.6|5903.6|5909.6|5903.6|5910.2|5904.2|5909.6|5903.6|7
1636738850000|2021-11-12 17:40:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|1
1636738860000|2021-11-12 17:41:00|5910.1|5904.1|5909.2|5903.2|5910.2|5904.2|5909.2|5903.2|9
1636738870000|2021-11-12 17:41:10|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|6
1636738880000|2021-11-12 17:41:20|5909.2|5903.2|5909.7|5903.7|5910.2|5904.2|5909.2|5903.2|3
1636738890000|2021-11-12 17:41:30|||||||||2
1636738900000|2021-11-12 17:41:40|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|2
1636738920000|2021-11-12 17:42:00|5910.1|5904.1|5913.2|5907.2|5913.7|5907.7|5909.8|5903.8|20
1636738930000|2021-11-12 17:42:10|5912.8|5906.8|5912.3|5906.3|5912.8|5906.8|5912.3|5906.3|7
1636738940000|2021-11-12 17:42:20|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|1
1636738960000|2021-11-12 17:42:40|5913.7|5907.7|5914.7|5908.7|5914.7|5908.7|5913.2|5907.2|2
1636738970000|2021-11-12 17:42:50|5914.6|5908.6|5912.2|5906.2|5914.6|5908.6|5911.8|5905.8|9
1636738980000|2021-11-12 17:43:00|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|2
1636738990000|2021-11-12 17:43:10|||||||||2
1636739010000|2021-11-12 17:43:30|5912.6|5906.6|5910.7|5904.7|5913.2|5907.2|5910.7|5904.7|8
1636739020000|2021-11-12 17:43:40|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|3
1636739030000|2021-11-12 17:43:50|5911.8|5905.8|5912.7|5906.7|5912.7|5906.7|5911.8|5905.8|2
1636739040000|2021-11-12 17:44:00|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.2|5906.2|4
1636739050000|2021-11-12 17:44:10|5913.2|5907.2|5912.8|5906.8|5913.2|5907.2|5912.8|5906.8|1
1636739060000|2021-11-12 17:44:20|5912.6|5906.6|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|5
1636739070000|2021-11-12 17:44:30|||||||||1
1636739080000|2021-11-12 17:44:40|5912.2|5906.2|5911.6|5905.6|5912.2|5906.2|5911.6|5905.6|2
1636739090000|2021-11-12 17:44:50|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|2
1636739100000|2021-11-12 17:45:00|5912.2|5906.2|5912.3|5906.3|5913.1|5907.1|5912.1|5906.1|8
1636739110000|2021-11-12 17:45:10|5912.7|5906.7|5914.2|5908.2|5914.2|5908.2|5912.2|5906.2|4
1636739120000|2021-11-12 17:45:20|5914.3|5908.3|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|2
1636739130000|2021-11-12 17:45:30|5914.1|5908.1|5913.7|5907.7|5914.1|5908.1|5913.7|5907.7|6
1636739140000|2021-11-12 17:45:40|5913.6|5907.6|5913.7|5907.7|5913.7|5907.7|5912.2|5906.2|11
1636739150000|2021-11-12 17:45:50|5913.6|5907.6|5910.8|5904.8|5913.7|5907.7|5910.1|5904.1|9
1636739160000|2021-11-12 17:46:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5909.9|5903.9|4
1636739170000|2021-11-12 17:46:10|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|4
1636739180000|2021-11-12 17:46:20|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|1
1636739190000|2021-11-12 17:46:30|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|1
1636739200000|2021-11-12 17:46:40|5911.6|5905.6|5912.2|5906.2|5912.2|5906.2|5911.6|5905.6|3
1636739210000|2021-11-12 17:46:50|5911.2|5905.2|5911.7|5905.7|5912.2|5906.2|5911.2|5905.2|4
1636739220000|2021-11-12 17:47:00|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|6
1636739230000|2021-11-12 17:47:10|5910.2|5904.2|5911.7|5905.7|5911.7|5905.7|5910.2|5904.2|1
1636739240000|2021-11-12 17:47:20|5911.3|5905.3|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|2
1636739250000|2021-11-12 17:47:30|5911.6|5905.6|5911.2|5905.2|5911.6|5905.6|5911.2|5905.2|0
1636739260000|2021-11-12 17:47:40|5912.2|5906.2|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|1
1636739270000|2021-11-12 17:47:50|5912.2|5906.2|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|2
1636739280000|2021-11-12 17:48:00|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.2|5905.2|2
1636739290000|2021-11-12 17:48:10|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1636739300000|2021-11-12 17:48:20|5911.4|5905.4|5912.2|5906.2|5912.2|5906.2|5911.4|5905.4|5
1636739310000|2021-11-12 17:48:30|5913.2|5907.2|5913.1|5907.1|5913.2|5907.2|5913.1|5907.1|4
1636739320000|2021-11-12 17:48:40|5912.2|5906.2|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|1
1636739330000|2021-11-12 17:48:50|5912.3|5906.3|5913.2|5907.2|5913.7|5907.7|5912.3|5906.3|8
1636739340000|2021-11-12 17:49:00|5912.1|5906.1|5912.1|5906.1|5912.7|5906.7|5911.7|5905.7|12
1636739350000|2021-11-12 17:49:10|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|1
1636739370000|2021-11-12 17:49:30|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|1
1636739380000|2021-11-12 17:49:40|5911.8|5905.8|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|1
1636739390000|2021-11-12 17:49:50|5911.6|5905.6|5911.1|5905.1|5911.6|5905.6|5911.1|5905.1|0
1636739400000|2021-11-12 17:50:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1636739410000|2021-11-12 17:50:10|5910.6|5904.6|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|2
1636739420000|2021-11-12 17:50:20|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|9
1636739430000|2021-11-12 17:50:30|5909.2|5903.2|5907.7|5901.7|5909.2|5903.2|5907.7|5901.7|12
1636739440000|2021-11-12 17:50:40|5907.6|5901.6|5904.1|5898.1|5907.6|5901.6|5904.1|5898.1|17
1636739460000|2021-11-12 17:51:00|5904.2|5898.2|5904.2|5898.2|5905.2|5899.2|5904.2|5898.2|11
1636739470000|2021-11-12 17:51:10|5904.6|5898.6|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|2
1636739480000|2021-11-12 17:51:20|5904.6|5898.6|5904.1|5898.1|5904.7|5898.7|5903.6|5897.6|3
1636739490000|2021-11-12 17:51:30|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1636739500000|2021-11-12 17:51:40|5903.6|5897.6|5904.7|5898.7|5904.7|5898.7|5903.6|5897.6|3
1636739510000|2021-11-12 17:51:50|5905.2|5899.2|5905.3|5899.3|5906.2|5900.2|5905.1|5899.1|15
1636739520000|2021-11-12 17:52:00|5905.7|5899.7|5904.6|5898.6|5906.2|5900.2|5904.6|5898.6|7
1636739530000|2021-11-12 17:52:10|5904.2|5898.2|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|2
1636739540000|2021-11-12 17:52:20|5904.6|5898.6|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|2
1636739550000|2021-11-12 17:52:30|||||||||2
1636739560000|2021-11-12 17:52:40|5904.2|5898.2|5905.6|5899.6|5905.6|5899.6|5904.2|5898.2|2
1636739570000|2021-11-12 17:52:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|2
1636739580000|2021-11-12 17:53:00|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5906.2|5900.2|4
1636739590000|2021-11-12 17:53:10|5906.8|5900.8|5910.2|5904.2|5910.6|5904.6|5906.8|5900.8|12
1636739600000|2021-11-12 17:53:20|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|7
1636739610000|2021-11-12 17:53:30|5911.2|5905.2|5910.2|5904.2|5911.2|5905.2|5910.2|5904.2|4
1636739620000|2021-11-12 17:53:40|5910.6|5904.6|5910.8|5904.8|5910.8|5904.8|5910.6|5904.6|1
1636739630000|2021-11-12 17:53:50|5911.2|5905.2|5913.3|5907.3|5913.3|5907.3|5910.7|5904.7|8
1636739640000|2021-11-12 17:54:00|5913.7|5907.7|5913.7|5907.7|5914.2|5908.2|5913.2|5907.2|2
1636739650000|2021-11-12 17:54:10|5913.8|5907.8|5913.7|5907.7|5913.8|5907.8|5913.3|5907.3|1
1636739660000|2021-11-12 17:54:20|5913.6|5907.6|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|2
1636739670000|2021-11-12 17:54:30|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|2
1636739680000|2021-11-12 17:54:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|1
1636739690000|2021-11-12 17:54:50|5913.1|5907.1|5914.3|5908.3|5914.3|5908.3|5913.1|5907.1|9
1636739700000|2021-11-12 17:55:00|5915.2|5909.2|5917.3|5911.3|5917.3|5911.3|5914.8|5908.8|5
1636739710000|2021-11-12 17:55:10|5917.8|5911.8|5918.3|5912.3|5918.3|5912.3|5917.8|5911.8|33
1636739720000|2021-11-12 17:55:20|5918.7|5912.7|5919.1|5913.1|5919.3|5913.3|5918.3|5912.3|5
1636739730000|2021-11-12 17:55:30|5919.2|5913.2|5921.1|5915.1|5921.3|5915.3|5919.2|5913.2|6
1636739740000|2021-11-12 17:55:40|5921.2|5915.2|5919.7|5913.7|5921.2|5915.2|5919.6|5913.6|5
1636739750000|2021-11-12 17:55:50|5919.3|5913.3|5920.2|5914.2|5920.7|5914.7|5919.1|5913.1|6
1636739760000|2021-11-12 17:56:00|5920.6|5914.6|5921.7|5915.7|5921.7|5915.7|5919.8|5913.8|11
1636739770000|2021-11-12 17:56:10|5921.3|5915.3|5919.7|5913.7|5921.3|5915.3|5919.7|5913.7|5
1636739780000|2021-11-12 17:56:20|5919.6|5913.6|5919.2|5913.2|5919.6|5913.6|5919.1|5913.1|1
1636739790000|2021-11-12 17:56:30|5919.8|5913.8|5923.3|5917.3|5923.3|5917.3|5919.8|5913.8|13
1636739800000|2021-11-12 17:56:40|5923.2|5917.2|5923.7|5917.7|5924.7|5918.7|5923.2|5917.2|2
1636739810000|2021-11-12 17:56:50|||||||||2
1636739820000|2021-11-12 17:57:00|5923.2|5917.2|5922.2|5916.2|5923.7|5917.7|5920.6|5914.6|10
1636739830000|2021-11-12 17:57:10|5922.1|5916.1|5920.2|5914.2|5922.1|5916.1|5918.7|5912.7|4
1636739840000|2021-11-12 17:57:20|5920.3|5914.3|5918.1|5912.1|5920.7|5914.7|5918.1|5912.1|4
1636739850000|2021-11-12 17:57:30|5917.2|5911.2|5917.1|5911.1|5918.7|5912.7|5917.1|5911.1|4
1636739860000|2021-11-12 17:57:40|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5914.7|5908.7|9
1636739870000|2021-11-12 17:57:50|5915.1|5909.1|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|0
1636739880000|2021-11-12 17:58:00|5914.1|5908.1|5913.7|5907.7|5914.7|5908.7|5913.3|5907.3|2
1636739890000|2021-11-12 17:58:10|5915.1|5909.1|5912.7|5906.7|5915.1|5909.1|5912.2|5906.2|1
1636739900000|2021-11-12 17:58:20|5912.2|5906.2|5912.7|5906.7|5913.2|5907.2|5912.2|5906.2|6
1636739910000|2021-11-12 17:58:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1636739920000|2021-11-12 17:58:40|5912.1|5906.1|5913.2|5907.2|5913.2|5907.2|5912.1|5906.1|3
1636739930000|2021-11-12 17:58:50|5913.1|5907.1|5912.2|5906.2|5913.2|5907.2|5912.1|5906.1|8
1636739940000|2021-11-12 17:59:00|5912.8|5906.8|5912.2|5906.2|5913.7|5907.7|5912.2|5906.2|4
1636739950000|2021-11-12 17:59:10|5912.3|5906.3|5913.7|5907.7|5913.7|5907.7|5912.3|5906.3|9
1636739960000|2021-11-12 17:59:20|5913.6|5907.6|5912.7|5906.7|5913.9|5907.9|5912.7|5906.7|1
1636739970000|2021-11-12 17:59:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|34
1636739980000|2021-11-12 17:59:40|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|1
1636739990000|2021-11-12 17:59:50|5911.7|5905.7|5912.2|5906.2|5912.7|5906.7|5911.7|5905.7|1
1636740000000|2021-11-12 18:00:00|5912.1|5906.1|5910.3|5904.3|5912.1|5906.1|5910.3|5904.3|6
1636740010000|2021-11-12 18:00:10|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|3
1636740020000|2021-11-12 18:00:20|5911.8|5905.8|5911.1|5905.1|5911.8|5905.8|5911.1|5905.1|3
1636740030000|2021-11-12 18:00:30|5911|5905|5912.7|5906.7|5913.7|5907.7|5909.7|5903.7|16
1636740040000|2021-11-12 18:00:40|5912.2|5906.2|5915.2|5909.2|5915.2|5909.2|5912.2|5906.2|12
1636740050000|2021-11-12 18:00:50|5915.1|5909.1|5915.3|5909.3|5915.3|5909.3|5915.1|5909.1|4
1636740060000|2021-11-12 18:01:00|5915.2|5909.2|5914.3|5908.3|5915.2|5909.2|5913.3|5907.3|1
1636740070000|2021-11-12 18:01:10|5914.4|5908.4|5915.7|5909.7|5915.7|5909.7|5914.4|5908.4|0
1636740090000|2021-11-12 18:01:30|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1636740110000|2021-11-12 18:01:50|5915.1|5909.1|5915.2|5909.2|5915.2|5909.2|5915.1|5909.1|0
1636740120000|2021-11-12 18:02:00|5914.1|5908.1|5914.7|5908.7|5914.7|5908.7|5914.1|5908.1|9
1636740130000|2021-11-12 18:02:10|5914.2|5908.2|5913.7|5907.7|5914.7|5908.7|5913.7|5907.7|1
1636740150000|2021-11-12 18:02:30|5913.8|5907.8|5915.8|5909.8|5915.8|5909.8|5913.8|5907.8|10
1636740160000|2021-11-12 18:02:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5915.8|5909.8|12
1636740180000|2021-11-12 18:03:00|||||||||1
1636740190000|2021-11-12 18:03:10|5914.2|5908.2|5915.7|5909.7|5915.7|5909.7|5913.7|5907.7|3
1636740200000|2021-11-12 18:03:20|5916.1|5910.1|5915.7|5909.7|5916.1|5910.1|5915.3|5909.3|2
1636740210000|2021-11-12 18:03:30|5916.7|5910.7|5914.1|5908.1|5916.7|5910.7|5914.1|5908.1|4
1636740220000|2021-11-12 18:03:40|5913.6|5907.6|5913.7|5907.7|5913.7|5907.7|5913.6|5907.6|0
1636740230000|2021-11-12 18:03:50|5914.1|5908.1|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|7
1636740240000|2021-11-12 18:04:00|5913.2|5907.2|5913.7|5907.7|5914.2|5908.2|5913.2|5907.2|12
1636740250000|2021-11-12 18:04:10|5913.6|5907.6|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1636740260000|2021-11-12 18:04:20|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|0
1636740270000|2021-11-12 18:04:30|5913.7|5907.7|5912.2|5906.2|5913.7|5907.7|5912.1|5906.1|6
1636740280000|2021-11-12 18:04:40|5912.3|5906.3|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|107
1636740290000|2021-11-12 18:04:50|5912.3|5906.3|5911.7|5905.7|5912.3|5906.3|5911.6|5905.6|2
1636740300000|2021-11-12 18:05:00|5913.7|5907.7|5913.2|5907.2|5914.7|5908.7|5913.2|5907.2|14
1636740310000|2021-11-12 18:05:10|5912.3|5906.3|5913.7|5907.7|5913.7|5907.7|5912.3|5906.3|1
1636740320000|2021-11-12 18:05:20|5914.1|5908.1|5912.3|5906.3|5914.1|5908.1|5912.3|5906.3|27
1636740330000|2021-11-12 18:05:30|5912.1|5906.1|5912.7|5906.7|5913.1|5907.1|5911.6|5905.6|6
1636740340000|2021-11-12 18:05:40|5912.3|5906.3|5913.7|5907.7|5913.7|5907.7|5912.3|5906.3|3
1636740350000|2021-11-12 18:05:50|5913.2|5907.2|5914.2|5908.2|5914.7|5908.7|5912.7|5906.7|3
1636740360000|2021-11-12 18:06:00|5914.7|5908.7|5913.7|5907.7|5915.2|5909.2|5913.7|5907.7|0
1636740370000|2021-11-12 18:06:10|5911.9|5905.9|5913.8|5907.8|5914.2|5908.2|5911.9|5905.9|3
1636740380000|2021-11-12 18:06:20|5914.2|5908.2|5915.7|5909.7|5915.7|5909.7|5914.2|5908.2|1
1636740390000|2021-11-12 18:06:30|5915.2|5909.2|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|0
1636740400000|2021-11-12 18:06:40|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1636740410000|2021-11-12 18:06:50|5915.7|5909.7|5920.8|5914.8|5920.8|5914.8|5915.7|5909.7|6
1636740420000|2021-11-12 18:07:00|5920.3|5914.3|5918.7|5912.7|5920.3|5914.3|5918.7|5912.7|4
1636740430000|2021-11-12 18:07:10|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|7
1636740440000|2021-11-12 18:07:20|5918.8|5912.8|5919.7|5913.7|5919.7|5913.7|5918.8|5912.8|2
1636740450000|2021-11-12 18:07:30|5920.1|5914.1|5920.2|5914.2|5920.2|5914.2|5920.1|5914.1|0
1636740460000|2021-11-12 18:07:40|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|2
1636740470000|2021-11-12 18:07:50|5920.2|5914.2|5921.3|5915.3|5921.3|5915.3|5920.2|5914.2|4
1636740480000|2021-11-12 18:08:00|5922.2|5916.2|5923.3|5917.3|5923.3|5917.3|5920.9|5914.9|18
1636740490000|2021-11-12 18:08:10|5923.4|5917.4|5925.3|5919.3|5925.3|5919.3|5923.4|5917.4|1
1636740500000|2021-11-12 18:08:20|5925.1|5919.1|5925.3|5919.3|5925.3|5919.3|5924.3|5918.3|5
1636740520000|2021-11-12 18:08:40|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.3|5919.3|5
1636740530000|2021-11-12 18:08:50|5925.2|5919.2|5924.3|5918.3|5925.2|5919.2|5924.3|5918.3|3
1636740540000|2021-11-12 18:09:00|5923.7|5917.7|5923.8|5917.8|5923.8|5917.8|5923.3|5917.3|3
1636740550000|2021-11-12 18:09:10|5924.2|5918.2|5924.3|5918.3|5924.3|5918.3|5923.7|5917.7|1
1636740590000|2021-11-12 18:09:50|5924.2|5918.2|5923.4|5917.4|5924.2|5918.2|5923.2|5917.2|4
1636740600000|2021-11-12 18:10:00|5923.8|5917.8|5922.7|5916.7|5923.8|5917.8|5921.7|5915.7|4
1636740610000|2021-11-12 18:10:10|5922.3|5916.3|5918.7|5912.7|5922.3|5916.3|5918.7|5912.7|12
1636740620000|2021-11-12 18:10:20|5919.6|5913.6|5919.8|5913.8|5919.8|5913.8|5919.6|5913.6|9
1636740630000|2021-11-12 18:10:30|||||||||17
1636740640000|2021-11-12 18:10:40|||||||||28
1636740650000|2021-11-12 18:10:50|5924.8|5918.8|5925.3|5919.3|5925.8|5919.8|5924.8|5918.8|109
1636740660000|2021-11-12 18:11:00|5925.1|5919.1|5924.1|5918.1|5925.1|5919.1|5924.1|5918.1|40
1636740670000|2021-11-12 18:11:10|5923.3|5917.3|5922.7|5916.7|5923.3|5917.3|5922.3|5916.3|9
1636740680000|2021-11-12 18:11:20|5923.2|5917.2|5922.2|5916.2|5923.2|5917.2|5922.2|5916.2|2
1636740690000|2021-11-12 18:11:30|5922.7|5916.7|5921.3|5915.3|5922.7|5916.7|5921.3|5915.3|4
1636740700000|2021-11-12 18:11:40|5922.3|5916.3|5923.2|5917.2|5923.2|5917.2|5922.3|5916.3|2
1636740710000|2021-11-12 18:11:50|5922.3|5916.3|5923.7|5917.7|5923.7|5917.7|5921.7|5915.7|4
1636740720000|2021-11-12 18:12:00|5923.1|5917.1|5922.3|5916.3|5923.1|5917.1|5922.3|5916.3|17
1636740730000|2021-11-12 18:12:10|5922.4|5916.4|5922.8|5916.8|5922.8|5916.8|5922.4|5916.4|1
1636740740000|2021-11-12 18:12:20|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|1
1636740750000|2021-11-12 18:12:30|5921.4|5915.4|5921.8|5915.8|5921.8|5915.8|5920.8|5914.8|4
1636740760000|2021-11-12 18:12:40|5921.9|5915.9|5922.3|5916.3|5922.7|5916.7|5921.7|5915.7|1
1636740770000|2021-11-12 18:12:50|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1636740780000|2021-11-12 18:13:00|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5919.3|5913.3|14
1636740800000|2021-11-12 18:13:20|5922.3|5916.3|5922.8|5916.8|5922.8|5916.8|5921.8|5915.8|6
1636740810000|2021-11-12 18:13:30|5922.4|5916.4|5922.3|5916.3|5922.4|5916.4|5922.2|5916.2|2
1636740820000|2021-11-12 18:13:40|5921.8|5915.8|5921.9|5915.9|5921.9|5915.9|5921.8|5915.8|1
1636740830000|2021-11-12 18:13:50|5922.3|5916.3|5922.3|5916.3|5922.4|5916.4|5922.2|5916.2|4
1636740840000|2021-11-12 18:14:00|5922.2|5916.2|5922.3|5916.3|5922.8|5916.8|5922.2|5916.2|4
1636740850000|2021-11-12 18:14:10|5922.8|5916.8|5922.3|5916.3|5922.8|5916.8|5922.3|5916.3|1
1636740860000|2021-11-12 18:14:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1636740870000|2021-11-12 18:14:30|5921.7|5915.7|5922.3|5916.3|5922.3|5916.3|5921.7|5915.7|2
1636740880000|2021-11-12 18:14:40|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|19
1636740890000|2021-11-12 18:14:50|5919.2|5913.2|5917.8|5911.8|5919.3|5913.3|5917.8|5911.8|9
1636740900000|2021-11-12 18:15:00|||||||||7
1636740910000|2021-11-12 18:15:10|5917.3|5911.3|5915.2|5909.2|5917.3|5911.3|5915.2|5909.2|14
1636740920000|2021-11-12 18:15:20|5915.3|5909.3|5913.2|5907.2|5915.8|5909.8|5913.2|5907.2|26
1636740930000|2021-11-12 18:15:30|5913.8|5907.8|5915.8|5909.8|5915.8|5909.8|5913.8|5907.8|12
1636740940000|2021-11-12 18:15:40|5915.7|5909.7|5915.8|5909.8|5915.8|5909.8|5915.7|5909.7|14
1636740950000|2021-11-12 18:15:50|5915.7|5909.7|5915.7|5909.7|5915.8|5909.8|5915.7|5909.7|5
1636740960000|2021-11-12 18:16:00|5915.3|5909.3|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|6
1636740970000|2021-11-12 18:16:10|||||||||1
1636740980000|2021-11-12 18:16:20|5915.1|5909.1|5914.7|5908.7|5915.1|5909.1|5914.2|5908.2|6
1636740990000|2021-11-12 18:16:30|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|2
1636741000000|2021-11-12 18:16:40|5915.7|5909.7|5914.7|5908.7|5915.7|5909.7|5914.7|5908.7|1
1636741010000|2021-11-12 18:16:50|5914.3|5908.3|5915.1|5909.1|5915.2|5909.2|5914.1|5908.1|11
1636741020000|2021-11-12 18:17:00|5914.3|5908.3|5912.2|5906.2|5914.3|5908.3|5912.2|5906.2|25
1636741030000|2021-11-12 18:17:10|5912.3|5906.3|5912.7|5906.7|5913.7|5907.7|5912.3|5906.3|10
1636741040000|2021-11-12 18:17:20|5912.8|5906.8|5912.1|5906.1|5914.7|5908.7|5912.1|5906.1|12
1636741050000|2021-11-12 18:17:30|5912.2|5906.2|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|5
1636741060000|2021-11-12 18:17:40|5912.3|5906.3|5912.8|5906.8|5912.8|5906.8|5912.3|5906.3|2
1636741070000|2021-11-12 18:17:50|5913.2|5907.2|5913.3|5907.3|5914.7|5908.7|5913.2|5907.2|7
1636741080000|2021-11-12 18:18:00|5912.7|5906.7|5915.2|5909.2|5915.2|5909.2|5912.7|5906.7|3
1636741090000|2021-11-12 18:18:10|5914.8|5908.8|5913.7|5907.7|5914.8|5908.8|5913.3|5907.3|5
1636741100000|2021-11-12 18:18:20|5913.3|5907.3|5914.2|5908.2|5914.2|5908.2|5913.3|5907.3|4
1636741110000|2021-11-12 18:18:30|5914.3|5908.3|5913.3|5907.3|5914.3|5908.3|5913.3|5907.3|9
1636741120000|2021-11-12 18:18:40|5913.7|5907.7|5912.3|5906.3|5914.7|5908.7|5912.3|5906.3|8
1636741130000|2021-11-12 18:18:50|5912.4|5906.4|5914.3|5908.3|5915.2|5909.2|5912.4|5906.4|12
1636741140000|2021-11-12 18:19:00|5914.2|5908.2|5912.3|5906.3|5914.2|5908.2|5911.8|5905.8|22
1636741150000|2021-11-12 18:19:10|5912.8|5906.8|5912.3|5906.3|5912.8|5906.8|5912.2|5906.2|3
1636741160000|2021-11-12 18:19:20|5912.2|5906.2|5911.6|5905.6|5912.4|5906.4|5911.6|5905.6|9
1636741170000|2021-11-12 18:19:30|5912.8|5906.8|5913.3|5907.3|5913.3|5907.3|5912.8|5906.8|18
1636741180000|2021-11-12 18:19:40|5913.2|5907.2|5914.6|5908.6|5914.6|5908.6|5912.3|5906.3|5
1636741190000|2021-11-12 18:19:50|5914.7|5908.7|5915.1|5909.1|5915.1|5909.1|5914.7|5908.7|1
1636741200000|2021-11-12 18:20:00|5915.2|5909.2|5915.1|5909.1|5915.2|5909.2|5915.1|5909.1|6
1636741210000|2021-11-12 18:20:10|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|6
1636741220000|2021-11-12 18:20:20|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1636741230000|2021-11-12 18:20:30|5915.1|5909.1|5915.2|5909.2|5915.2|5909.2|5915.1|5909.1|25
1636741240000|2021-11-12 18:20:40|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|5
1636741250000|2021-11-12 18:20:50|5915.6|5909.6|5914.6|5908.6|5915.6|5909.6|5914.6|5908.6|8
1636741260000|2021-11-12 18:21:00|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5914.6|5908.6|14
1636741270000|2021-11-12 18:21:10|5914.7|5908.7|5914.6|5908.6|5914.7|5908.7|5914.6|5908.6|11
1636741290000|2021-11-12 18:21:30|5914.7|5908.7|5914.6|5908.6|5914.8|5908.8|5914.6|5908.6|2
1636741300000|2021-11-12 18:21:40|5914.7|5908.7|5914.6|5908.6|5914.7|5908.7|5914.6|5908.6|2
1636741310000|2021-11-12 18:21:50|5914.7|5908.7|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|15
1636741320000|2021-11-12 18:22:00|5917.7|5911.7|5917.7|5911.7|5919.8|5913.8|5917.2|5911.2|19
1636741330000|2021-11-12 18:22:10|5917.2|5911.2|5920.8|5914.8|5920.8|5914.8|5916.3|5910.3|5
1636741340000|2021-11-12 18:22:20|5920.9|5914.9|5920.8|5914.8|5921.3|5915.3|5920.8|5914.8|34
1636741350000|2021-11-12 18:22:30|5919.8|5913.8|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|4
1636741360000|2021-11-12 18:22:40|5920.2|5914.2|5920.3|5914.3|5920.8|5914.8|5919.8|5913.8|2
1636741370000|2021-11-12 18:22:50|5920.2|5914.2|5920.8|5914.8|5921.7|5915.7|5920.2|5914.2|5
1636741380000|2021-11-12 18:23:00|5920.7|5914.7|5918.3|5912.3|5922.2|5916.2|5916.7|5910.7|8
1636741390000|2021-11-12 18:23:10|5918.7|5912.7|5919.2|5913.2|5919.3|5913.3|5918.2|5912.2|0
1636741400000|2021-11-12 18:23:20|5919.3|5913.3|5919.2|5913.2|5919.3|5913.3|5918.7|5912.7|1
1636741410000|2021-11-12 18:23:30|5918.2|5912.2|5912.7|5906.7|5918.2|5912.2|5912.3|5906.3|44
1636741420000|2021-11-12 18:23:40|5914.3|5908.3|5915.1|5909.1|5915.1|5909.1|5914.3|5908.3|4
1636741430000|2021-11-12 18:23:50|5914.6|5908.6|5913.7|5907.7|5914.6|5908.6|5912.6|5906.6|11
1636741440000|2021-11-12 18:24:00|5914.2|5908.2|5916.7|5910.7|5916.7|5910.7|5913.6|5907.6|6
1636741450000|2021-11-12 18:24:10|5916.6|5910.6|5913.1|5907.1|5916.6|5910.6|5913.1|5907.1|2
1636741460000|2021-11-12 18:24:20|5913.2|5907.2|5913.1|5907.1|5913.7|5907.7|5913.1|5907.1|15
1636741470000|2021-11-12 18:24:30|5913.7|5907.7|5914.7|5908.7|5914.7|5908.7|5913.7|5907.7|1
1636741480000|2021-11-12 18:24:40|5915.2|5909.2|5915.1|5909.1|5915.2|5909.2|5915.1|5909.1|0
1636741490000|2021-11-12 18:24:50|5915.2|5909.2|5916.2|5910.2|5916.2|5910.2|5915.1|5909.1|2
1636741500000|2021-11-12 18:25:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5914.6|5908.6|4
1636741510000|2021-11-12 18:25:10|5915.2|5909.2|5915.1|5909.1|5915.2|5909.2|5914.7|5908.7|0
1636741520000|2021-11-12 18:25:20|5915.2|5909.2|5915.3|5909.3|5915.3|5909.3|5915.1|5909.1|0
1636741530000|2021-11-12 18:25:30|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1636741540000|2021-11-12 18:25:40|5915.3|5909.3|5917.1|5911.1|5917.7|5911.7|5915.2|5909.2|8
1636741550000|2021-11-12 18:25:50|5916.7|5910.7|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|0
1636741560000|2021-11-12 18:26:00|5917.2|5911.2|5917.7|5911.7|5917.7|5911.7|5917.1|5911.1|1
1636741570000|2021-11-12 18:26:10|5918.1|5912.1|5917.7|5911.7|5918.1|5912.1|5917.2|5911.2|0
1636741580000|2021-11-12 18:26:20|5917.8|5911.8|5918.1|5912.1|5919.3|5913.3|5917.8|5911.8|3
1636741610000|2021-11-12 18:26:50|5916.8|5910.8|5913.3|5907.3|5916.8|5910.8|5913.2|5907.2|29
1636741620000|2021-11-12 18:27:00|5913.2|5907.2|5912.2|5906.2|5913.2|5907.2|5911.6|5905.6|14
1636741630000|2021-11-12 18:27:10|5912.3|5906.3|5913.6|5907.6|5913.6|5907.6|5912.3|5906.3|0
1636741640000|2021-11-12 18:27:20|5910.1|5904.1|5910.1|5904.1|5911.1|5905.1|5909.2|5903.2|10
1636741650000|2021-11-12 18:27:30|5910.4|5904.4|5912.1|5906.1|5912.7|5906.7|5910.4|5904.4|6
1636741660000|2021-11-12 18:27:40|5911.7|5905.7|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|12
1636741670000|2021-11-12 18:27:50|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5911.6|5905.6|10
1636741680000|2021-11-12 18:28:00|5912.6|5906.6|5910.7|5904.7|5912.6|5906.6|5910.7|5904.7|1
1636741690000|2021-11-12 18:28:10|5910.8|5904.8|5912.7|5906.7|5912.7|5906.7|5910.2|5904.2|2
1636741700000|2021-11-12 18:28:20|5913.1|5907.1|5912.7|5906.7|5913.1|5907.1|5912.2|5906.2|0
1636741710000|2021-11-12 18:28:30|5912.8|5906.8|5912.7|5906.7|5914.1|5908.1|5912.7|5906.7|3
1636741720000|2021-11-12 18:28:40|5912.2|5906.2|5913.7|5907.7|5914.1|5908.1|5912.2|5906.2|5
1636741730000|2021-11-12 18:28:50|5913.8|5907.8|5916.7|5910.7|5916.7|5910.7|5913.8|5907.8|14
1636741740000|2021-11-12 18:29:00|5916.6|5910.6|5916.7|5910.7|5917.3|5911.3|5916.6|5910.6|2
1636741750000|2021-11-12 18:29:10|5917.2|5911.2|5918.2|5912.2|5919.7|5913.7|5917.2|5911.2|33
1636741760000|2021-11-12 18:29:20|5918.1|5912.1|5916.7|5910.7|5918.7|5912.7|5916.7|5910.7|5
1636741790000|2021-11-12 18:29:50|5915.7|5909.7|5916.1|5910.1|5917.6|5911.6|5915.7|5909.7|4
1636741800000|2021-11-12 18:30:00|5916.2|5910.2|5916.1|5910.1|5916.7|5910.7|5916.1|5910.1|6
1636741810000|2021-11-12 18:30:10|5915.6|5909.6|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|1
1636741820000|2021-11-12 18:30:20|5914.9|5908.9|5915.7|5909.7|5915.7|5909.7|5914.8|5908.8|9
1636741830000|2021-11-12 18:30:30|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1636741840000|2021-11-12 18:30:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1636741850000|2021-11-12 18:30:50|5915.6|5909.6|5916.7|5910.7|5916.8|5910.8|5915.6|5909.6|2
1636741860000|2021-11-12 18:31:00|5916.1|5910.1|5914.1|5908.1|5916.1|5910.1|5912.3|5906.3|13
1636741870000|2021-11-12 18:31:10|5913.8|5907.8|5910.1|5904.1|5914.7|5908.7|5909.7|5903.7|39
1636741880000|2021-11-12 18:31:20|5910.2|5904.2|5910.1|5904.1|5910.2|5904.2|5909.6|5903.6|4
1636741890000|2021-11-12 18:31:30|5910.2|5904.2|5908.7|5902.7|5910.2|5904.2|5907.7|5901.7|8
1636741900000|2021-11-12 18:31:40|5909.2|5903.2|5908.8|5902.8|5911.2|5905.2|5908.8|5902.8|10
1636741910000|2021-11-12 18:31:50|5908.6|5902.6|5910.1|5904.1|5911.2|5905.2|5908.6|5902.6|3
1636741920000|2021-11-12 18:32:00|5907.7|5901.7|5907.2|5901.2|5908.7|5902.7|5906.6|5900.6|14
1636741930000|2021-11-12 18:32:10|5907.7|5901.7|5909.7|5903.7|5909.7|5903.7|5907.7|5901.7|3
1636741940000|2021-11-12 18:32:20|5907.8|5901.8|5908.2|5902.2|5908.2|5902.2|5907.8|5901.8|6
1636741950000|2021-11-12 18:32:30|||||||||3
1636741960000|2021-11-12 18:32:40|5908.6|5902.6|5906.2|5900.2|5908.6|5902.6|5906.2|5900.2|14
1636741970000|2021-11-12 18:32:50|5906.6|5900.6|5905.2|5899.2|5906.6|5900.6|5905.1|5899.1|3
1636741980000|2021-11-12 18:33:00|5904.6|5898.6|5904.1|5898.1|5905.1|5899.1|5903.5|5897.5|17
1636741990000|2021-11-12 18:33:10|5904|5898|5905.1|5899.1|5905.1|5899.1|5904|5898|20
1636742000000|2021-11-12 18:33:20|5905.6|5899.6|5909|5903|5909.1|5903.1|5905.6|5899.6|12
1636742010000|2021-11-12 18:33:30|5909.1|5903.1|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|4
1636742020000|2021-11-12 18:33:40|||||||||2
1636742030000|2021-11-12 18:33:50|5909|5903|5912|5906|5913.1|5907.1|5909|5903|8
1636742040000|2021-11-12 18:34:00|5910.6|5904.6|5910.6|5904.6|5911|5905|5910.1|5904.1|4
1636742050000|2021-11-12 18:34:10|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911|5905|55
1636742060000|2021-11-12 18:34:20|5911.5|5905.5|5910.9|5904.9|5911.9|5905.9|5910.4|5904.4|13
1636742070000|2021-11-12 18:34:30|5911.9|5905.9|5910.9|5904.9|5911.9|5905.9|5910.9|5904.9|2
1636742080000|2021-11-12 18:34:40|5910.4|5904.4|5911.4|5905.4|5911.4|5905.4|5910.4|5904.4|13
1636742090000|2021-11-12 18:34:50|5911|5905|5911.8|5905.8|5911.8|5905.8|5910.7|5904.7|2
1636742100000|2021-11-12 18:35:00|5911.3|5905.3|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|0
1636742110000|2021-11-12 18:35:10|5911.3|5905.3|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|15
1636742120000|2021-11-12 18:35:20|5911.3|5905.3|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|41
1636742130000|2021-11-12 18:35:30|5911.7|5905.7|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|19
1636742140000|2021-11-12 18:35:40|5911.3|5905.3|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|17
1636742150000|2021-11-12 18:35:50|5911.3|5905.3|5908.7|5902.7|5911.3|5905.3|5908.2|5902.2|6
1636742160000|2021-11-12 18:36:00|5906.7|5900.7|5907.2|5901.2|5907.2|5901.2|5904.2|5898.2|33
1636742170000|2021-11-12 18:36:10|5905.7|5899.7|5905.6|5899.6|5906.2|5900.2|5905.6|5899.6|29
1636742180000|2021-11-12 18:36:20|5905.7|5899.7|5905.7|5899.7|5906.2|5900.2|5905.2|5899.2|13
1636742190000|2021-11-12 18:36:30|5906.2|5900.2|5907.7|5901.7|5907.7|5901.7|5906.2|5900.2|2
1636742200000|2021-11-12 18:36:40|5906.3|5900.3|5905.7|5899.7|5906.3|5900.3|5905.7|5899.7|1
1636742210000|2021-11-12 18:36:50|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|2
1636742220000|2021-11-12 18:37:00|||||||||2
1636742230000|2021-11-12 18:37:10|5906.3|5900.3|5904.7|5898.7|5906.3|5900.3|5904.7|5898.7|152
1636742240000|2021-11-12 18:37:20|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|4
1636742250000|2021-11-12 18:37:30|5904.8|5898.8|5903.7|5897.7|5904.8|5898.8|5903.7|5897.7|6
1636742260000|2021-11-12 18:37:40|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|2
1636742270000|2021-11-12 18:37:50|5902.7|5896.7|5904.7|5898.7|5904.7|5898.7|5902.7|5896.7|11
1636742280000|2021-11-12 18:38:00|5904.8|5898.8|5904.7|5898.7|5905.2|5899.2|5904.2|5898.2|6
1636742290000|2021-11-12 18:38:10|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|3
1636742300000|2021-11-12 18:38:20|5904.4|5898.4|5904.2|5898.2|5904.4|5898.4|5903.7|5897.7|13
1636742310000|2021-11-12 18:38:30|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|3
1636742320000|2021-11-12 18:38:40|5904.6|5898.6|5901.2|5895.2|5904.6|5898.6|5901.2|5895.2|70
1636742330000|2021-11-12 18:38:50|5901.8|5895.8|5901.7|5895.7|5901.9|5895.9|5901.7|5895.7|17
1636742340000|2021-11-12 18:39:00|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.3|5894.3|16
1636742350000|2021-11-12 18:39:10|5901.4|5895.4|5901.8|5895.8|5902.2|5896.2|5901.4|5895.4|13
1636742360000|2021-11-12 18:39:20|5901.9|5895.9|5901.8|5895.8|5901.9|5895.9|5901.8|5895.8|10
1636742370000|2021-11-12 18:39:30|5900.8|5894.8|5901.4|5895.4|5901.4|5895.4|5900.8|5894.8|8
1636742380000|2021-11-12 18:39:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1636742390000|2021-11-12 18:39:50|5901.9|5895.9|5902.9|5896.9|5902.9|5896.9|5901.9|5895.9|3
1636742400000|2021-11-12 18:40:00|5902.5|5896.5|5900.8|5894.8|5902.5|5896.5|5900.3|5894.3|24
1636742410000|2021-11-12 18:40:10|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|3
1636742420000|2021-11-12 18:40:20|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|9
1636742430000|2021-11-12 18:40:30|5899.7|5893.7|5899.8|5893.8|5899.8|5893.8|5899.3|5893.3|2
1636742440000|2021-11-12 18:40:40|||||||||1
1636742450000|2021-11-12 18:40:50|5899.9|5893.9|5899.8|5893.8|5899.9|5893.9|5899.8|5893.8|1
1636742460000|2021-11-12 18:41:00|5899.3|5893.3|5896|5890|5899.3|5893.3|5894.3|5888.3|21
1636742470000|2021-11-12 18:41:10|5896.4|5890.4|5897.4|5891.4|5897.4|5891.4|5896.4|5890.4|9
1636742480000|2021-11-12 18:41:20|5894.8|5888.8|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|8
1636742490000|2021-11-12 18:41:30|5895.4|5889.4|5897.9|5891.9|5897.9|5891.9|5895.4|5889.4|9
1636742500000|2021-11-12 18:41:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.4|5891.4|1
1636742510000|2021-11-12 18:41:50|5897.9|5891.9|5898.7|5892.7|5900.3|5894.3|5897.9|5891.9|8
1636742520000|2021-11-12 18:42:00|5898.3|5892.3|5895.8|5889.8|5898.9|5892.9|5895.8|5889.8|10
1636742530000|2021-11-12 18:42:10|5895.7|5889.7|5894.8|5888.8|5896.3|5890.3|5894.4|5888.4|4
1636742540000|2021-11-12 18:42:20|5894.9|5888.9|5897.4|5891.4|5897.9|5891.9|5894.9|5888.9|2
1636742550000|2021-11-12 18:42:30|5897.3|5891.3|5897.4|5891.4|5897.4|5891.4|5897.3|5891.3|1
1636742560000|2021-11-12 18:42:40|5897.3|5891.3|5896.4|5890.4|5897.3|5891.3|5896.3|5890.3|2
1636742570000|2021-11-12 18:42:50|5896.5|5890.5|5897.3|5891.3|5897.4|5891.4|5896.4|5890.4|2
1636742580000|2021-11-12 18:43:00|5898.4|5892.4|5897.9|5891.9|5898.4|5892.4|5897.8|5891.8|1
1636742590000|2021-11-12 18:43:10|5897.8|5891.8|5898.8|5892.8|5899.3|5893.3|5897.8|5891.8|2
1636742600000|2021-11-12 18:43:20|5898.4|5892.4|5899.8|5893.8|5900|5894|5898.4|5892.4|2
1636742610000|2021-11-12 18:43:30|5899.4|5893.4|5897.9|5891.9|5899.4|5893.4|5897.5|5891.5|4
1636742620000|2021-11-12 18:43:40|5897.8|5891.8|5896.3|5890.3|5897.8|5891.8|5896.3|5890.3|2
1636742630000|2021-11-12 18:43:50|5896.8|5890.8|5895.8|5889.8|5897.4|5891.4|5895.8|5889.8|2
1636742640000|2021-11-12 18:44:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5894.3|5888.3|4
1636742650000|2021-11-12 18:44:10|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.7|5889.7|2
1636742660000|2021-11-12 18:44:20|5895.3|5889.3|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|5
1636742670000|2021-11-12 18:44:30|5895.9|5889.9|5896.4|5890.4|5896.8|5890.8|5895.9|5889.9|3
1636742680000|2021-11-12 18:44:40|5895.9|5889.9|5896.4|5890.4|5896.4|5890.4|5895.8|5889.8|2
1636742690000|2021-11-12 18:44:50|5897.4|5891.4|5895.8|5889.8|5897.4|5891.4|5895.4|5889.4|4
1636742700000|2021-11-12 18:45:00|5895.3|5889.3|5894.3|5888.3|5895.3|5889.3|5894.3|5888.3|11
1636742710000|2021-11-12 18:45:10|5894.8|5888.8|5895.4|5889.4|5895.4|5889.4|5894.3|5888.3|9
1636742720000|2021-11-12 18:45:20|5895.9|5889.9|5896.9|5890.9|5896.9|5890.9|5895.9|5889.9|2
1636742730000|2021-11-12 18:45:30|5897.4|5891.4|5898.4|5892.4|5898.5|5892.5|5897.4|5891.4|3
1636742740000|2021-11-12 18:45:40|5898.8|5892.8|5897|5891|5898.8|5892.8|5897|5891|2
1636742750000|2021-11-12 18:45:50|5897.5|5891.5|5898.8|5892.8|5898.9|5892.9|5896.8|5890.8|7
1636742760000|2021-11-12 18:46:00|5898.9|5892.9|5898.8|5892.8|5898.9|5892.9|5898.3|5892.3|5
1636742770000|2021-11-12 18:46:10|5898.7|5892.7|5898.8|5892.8|5898.9|5892.9|5898.7|5892.7|9
1636742780000|2021-11-12 18:46:20|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|1
1636742790000|2021-11-12 18:46:30|||||||||4
1636742800000|2021-11-12 18:46:40|5899.7|5893.7|5898|5892|5899.8|5893.8|5897.4|5891.4|10
1636742810000|2021-11-12 18:46:50|5898.4|5892.4|5900.5|5894.5|5900.5|5894.5|5898|5892|8
1636742820000|2021-11-12 18:47:00|5900.1|5894.1|5899.4|5893.4|5900.1|5894.1|5899.4|5893.4|7
1636742830000|2021-11-12 18:47:10|5899.2|5893.2|5897.8|5891.8|5899.2|5893.2|5897.3|5891.3|3
1636742840000|2021-11-12 18:47:20|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|1
1636742850000|2021-11-12 18:47:30|5896.3|5890.3|5894.8|5888.8|5896.3|5890.3|5894.8|5888.8|3
1636742860000|2021-11-12 18:47:40|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|4
1636742870000|2021-11-12 18:47:50|5895.9|5889.9|5895.9|5889.9|5896.4|5890.4|5895.8|5889.8|3
1636742880000|2021-11-12 18:48:00|5896.4|5890.4|5894.8|5888.8|5896.7|5890.7|5894.3|5888.3|13
1636742890000|2021-11-12 18:48:10|5894.9|5888.9|5893.3|5887.3|5895.8|5889.8|5893.3|5887.3|13
1636742900000|2021-11-12 18:48:20|5893.7|5887.7|5893.8|5887.8|5893.8|5887.8|5893.7|5887.7|13
1636742910000|2021-11-12 18:48:30|5893.7|5887.7|5891.8|5885.8|5893.7|5887.7|5891.8|5885.8|218
1636742920000|2021-11-12 18:48:40|5891.9|5885.9|5891.5|5885.5|5891.9|5885.9|5890.4|5884.4|5
1636742930000|2021-11-12 18:48:50|5891.9|5885.9|5892.4|5886.4|5892.5|5886.5|5891.9|5885.9|73
1636742940000|2021-11-12 18:49:00|5893|5887|5894.5|5888.5|5894.6|5888.6|5892.9|5886.9|20
1636742950000|2021-11-12 18:49:10|5895|5889|5894.5|5888.5|5895.1|5889.1|5894.5|5888.5|1
1636742960000|2021-11-12 18:49:20|5895|5889|5893.5|5887.5|5895|5889|5893.5|5887.5|15
1636742970000|2021-11-12 18:49:30|5894|5888|5891|5885|5894|5888|5891|5885|1
1636742980000|2021-11-12 18:49:40|5890.6|5884.6|5891|5885|5891|5885|5890|5884|4
1636742990000|2021-11-12 18:49:50|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|8
1636743000000|2021-11-12 18:50:00|5890.9|5884.9|5894.4|5888.4|5894.4|5888.4|5890.9|5884.9|5
1636743010000|2021-11-12 18:50:10|5894|5888|5895|5889|5895|5889|5892.9|5886.9|12
1636743020000|2021-11-12 18:50:20|5895.5|5889.5|5894.9|5888.9|5895.5|5889.5|5894.8|5888.8|14
1636743030000|2021-11-12 18:50:30|5894.8|5888.8|5896.4|5890.4|5897.4|5891.4|5894.8|5888.8|6
1636743040000|2021-11-12 18:50:40|5896|5890|5893|5887|5896.4|5890.4|5893|5887|17
1636743050000|2021-11-12 18:50:50|5892|5886|5893.4|5887.4|5893.4|5887.4|5891.2|5885.2|12
1636743060000|2021-11-12 18:51:00|5893.3|5887.3|5891.4|5885.4|5893.3|5887.3|5891.4|5885.4|4
1636743070000|2021-11-12 18:51:10|5889.9|5883.9|5890.4|5884.4|5890.4|5884.4|5889.9|5883.9|12
1636743080000|2021-11-12 18:51:20|5891.7|5885.7|5891.8|5885.8|5891.8|5885.8|5891.7|5885.7|16
1636743090000|2021-11-12 18:51:30|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|4
1636743100000|2021-11-12 18:51:40|5891.8|5885.8|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|1
1636743110000|2021-11-12 18:51:50|5891.2|5885.2|5890.4|5884.4|5891.2|5885.2|5890.4|5884.4|1
1636743120000|2021-11-12 18:52:00|5890.3|5884.3|5891.4|5885.4|5891.4|5885.4|5889.8|5883.8|3
1636743130000|2021-11-12 18:52:10|5890.4|5884.4|5890|5884|5890.4|5884.4|5889.9|5883.9|3
1636743140000|2021-11-12 18:52:20|5889.9|5883.9|5889|5883|5890.4|5884.4|5887.4|5881.4|22
1636743150000|2021-11-12 18:52:30|5889.4|5883.4|5886.9|5880.9|5889.4|5883.4|5886.9|5880.9|29
1636743160000|2021-11-12 18:52:40|5886.8|5880.8|5884.9|5878.9|5886.8|5880.8|5884.4|5878.4|15
1636743170000|2021-11-12 18:52:50|5885.4|5879.4|5885.8|5879.8|5886.9|5880.9|5884|5878|18
1636743180000|2021-11-12 18:53:00|5886.9|5880.9|5887.4|5881.4|5888.4|5882.4|5886.4|5880.4|9
1636743190000|2021-11-12 18:53:10|5886.4|5880.4|5887.3|5881.3|5887.3|5881.3|5886.4|5880.4|2
1636743200000|2021-11-12 18:53:20|5887.2|5881.2|5889.8|5883.8|5890.3|5884.3|5887.2|5881.2|15
1636743210000|2021-11-12 18:53:30|5889.4|5883.4|5889.9|5883.9|5889.9|5883.9|5889.4|5883.4|38
1636743220000|2021-11-12 18:53:40|5891.8|5885.8|5890.8|5884.8|5891.8|5885.8|5890.8|5884.8|4
1636743230000|2021-11-12 18:53:50|5890.9|5884.9|5892.4|5886.4|5893.3|5887.3|5890.9|5884.9|5
1636743240000|2021-11-12 18:54:00|5891.9|5885.9|5888.9|5882.9|5891.9|5885.9|5887.4|5881.4|24
1636743250000|2021-11-12 18:54:10|5888.5|5882.5|5888.8|5882.8|5889.3|5883.3|5887.5|5881.5|5
1636743260000|2021-11-12 18:54:20|5888.3|5882.3|5887.7|5881.7|5888.3|5882.3|5887.7|5881.7|11
1636743270000|2021-11-12 18:54:30|5886.9|5880.9|5887.9|5881.9|5888.4|5882.4|5886.9|5880.9|2
1636743280000|2021-11-12 18:54:40|5888.3|5882.3|5887.8|5881.8|5888.4|5882.4|5887.8|5881.8|2
1636743290000|2021-11-12 18:54:50|5887.4|5881.4|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|8
1636743300000|2021-11-12 18:55:00|5887.8|5881.8|5884|5878|5887.8|5881.8|5884|5878|104
1636743310000|2021-11-12 18:55:10|5885.3|5879.3|5883.3|5877.3|5885.8|5879.8|5883.3|5877.3|5
1636743320000|2021-11-12 18:55:20|5883.7|5877.7|5884.8|5878.8|5884.8|5878.8|5883.3|5877.3|14
1636743330000|2021-11-12 18:55:30|5884.3|5878.3|5884.3|5878.3|5884.8|5878.8|5884.3|5878.3|2
1636743340000|2021-11-12 18:55:40|5883.3|5877.3|5884.8|5878.8|5885.3|5879.3|5883.3|5877.3|12
1636743350000|2021-11-12 18:55:50|5884.2|5878.2|5885.7|5879.7|5887.7|5881.7|5884.2|5878.2|86
1636743360000|2021-11-12 18:56:00|5885.2|5879.2|5884.8|5878.8|5885.7|5879.7|5884.2|5878.2|9
1636743370000|2021-11-12 18:56:10|5885.2|5879.2|5883.8|5877.8|5885.2|5879.2|5883.3|5877.3|19
1636743380000|2021-11-12 18:56:20|5884.7|5878.7|5884.2|5878.2|5884.7|5878.7|5883.8|5877.8|13
1636743390000|2021-11-12 18:56:30|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5883.3|5877.3|3
1636743400000|2021-11-12 18:56:40|5884.8|5878.8|5887.2|5881.2|5889|5883|5884.8|5878.8|33
1636743410000|2021-11-12 18:56:50|5887.1|5881.1|5889.7|5883.7|5890.2|5884.2|5886.7|5880.7|11
1636743420000|2021-11-12 18:57:00|5888.7|5882.7|5888.2|5882.2|5889.7|5883.7|5887.8|5881.8|7
1636743430000|2021-11-12 18:57:10|||||||||1
1636743440000|2021-11-12 18:57:20|5887.3|5881.3|5885.7|5879.7|5887.3|5881.3|5885.7|5879.7|10
1636743450000|2021-11-12 18:57:30|5886.2|5880.2|5884.7|5878.7|5886.3|5880.3|5884.7|5878.7|4
1636743460000|2021-11-12 18:57:40|5884.6|5878.6|5884.7|5878.7|5885.2|5879.2|5882.7|5876.7|20
1636743470000|2021-11-12 18:57:50|5884.2|5878.2|5882.7|5876.7|5884.3|5878.3|5882.7|5876.7|8
1636743480000|2021-11-12 18:58:00|5881.7|5875.7|5880.7|5874.7|5882.2|5876.2|5880.2|5874.2|6
1636743490000|2021-11-12 18:58:10|5880.2|5874.2|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|4
1636743500000|2021-11-12 18:58:20|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|24
1636743510000|2021-11-12 18:58:30|5880.7|5874.7|5882.3|5876.3|5882.3|5876.3|5880.7|5874.7|21
1636743520000|2021-11-12 18:58:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5881.2|5875.2|3
1636743530000|2021-11-12 18:58:50|5882.3|5876.3|5882.7|5876.7|5883.2|5877.2|5882.3|5876.3|8
1636743540000|2021-11-12 18:59:00|5881.2|5875.2|5882.2|5876.2|5883.2|5877.2|5881.2|5875.2|8
1636743550000|2021-11-12 18:59:10|5882.7|5876.7|5883.2|5877.2|5883.2|5877.2|5882.7|5876.7|2
1636743560000|2021-11-12 18:59:20|5881.5|5875.5|5883.2|5877.2|5884.2|5878.2|5880.8|5874.8|15
1636743570000|2021-11-12 18:59:30|5883.7|5877.7|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|14
1636743580000|2021-11-12 18:59:40|5884.3|5878.3|5884.8|5878.8|5884.9|5878.9|5884.3|5878.3|31
1636743590000|2021-11-12 18:59:50|5885.2|5879.2|5885.2|5879.2|5885.3|5879.3|5885.2|5879.2|6
1636743600000|2021-11-12 19:00:00|5885.3|5879.3|5886.8|5880.8|5886.8|5880.8|5885.2|5879.2|11
1636743610000|2021-11-12 19:00:10|5887.3|5881.3|5886.2|5880.2|5887.3|5881.3|5884.7|5878.7|82
1636743620000|2021-11-12 19:00:20|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5884.7|5878.7|16
1636743630000|2021-11-12 19:00:30|5885.8|5879.8|5886.2|5880.2|5886.3|5880.3|5885.8|5879.8|3
1636743640000|2021-11-12 19:00:40|5885.7|5879.7|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|4
1636743650000|2021-11-12 19:00:50|5886.3|5880.3|5885.8|5879.8|5886.8|5880.8|5885.7|5879.7|5
1636743660000|2021-11-12 19:01:00|5886.2|5880.2|5885.8|5879.8|5886.3|5880.3|5885.2|5879.2|4
1636743670000|2021-11-12 19:01:10|5886.2|5880.2|5885.8|5879.8|5886.2|5880.2|5885.7|5879.7|1
1636743680000|2021-11-12 19:01:20|5885.7|5879.7|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|5
1636743700000|2021-11-12 19:01:40|5886.1|5880.1|5885.7|5879.7|5886.1|5880.1|5885.7|5879.7|3
1636743710000|2021-11-12 19:01:50|5886.1|5880.1|5886.8|5880.8|5886.8|5880.8|5886.1|5880.1|14
1636743720000|2021-11-12 19:02:00|5887.3|5881.3|5886.8|5880.8|5887.3|5881.3|5886.7|5880.7|3
1636743730000|2021-11-12 19:02:10|5887.3|5881.3|5886.3|5880.3|5887.3|5881.3|5886.3|5880.3|10
1636743740000|2021-11-12 19:02:20|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5884.6|5878.6|31
1636743750000|2021-11-12 19:02:30|5887.2|5881.2|5885.2|5879.2|5887.2|5881.2|5885.2|5879.2|11
1636743770000|2021-11-12 19:02:50|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5
1636743780000|2021-11-12 19:03:00|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|11
1636743790000|2021-11-12 19:03:10|||||||||6
1636743800000|2021-11-12 19:03:20|5882.2|5876.2|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|2
1636743810000|2021-11-12 19:03:30|5881.7|5875.7|5880.7|5874.7|5881.7|5875.7|5880.7|5874.7|3
1636743820000|2021-11-12 19:03:40|5881.6|5875.6|5880.2|5874.2|5881.6|5875.6|5880.2|5874.2|4
1636743830000|2021-11-12 19:03:50|5879.2|5873.2|5881.2|5875.2|5881.2|5875.2|5879.2|5873.2|13
1636743840000|2021-11-12 19:04:00|5881.1|5875.1|5879.2|5873.2|5881.1|5875.1|5879.2|5873.2|25
1636743850000|2021-11-12 19:04:10|5879.7|5873.7|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|18
1636743860000|2021-11-12 19:04:20|5880.2|5874.2|5877.2|5871.2|5880.2|5874.2|5877.2|5871.2|16
1636743870000|2021-11-12 19:04:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.2|5873.2|5
1636743880000|2021-11-12 19:04:40|5879.2|5873.2|5880.7|5874.7|5880.7|5874.7|5879.2|5873.2|8
1636743890000|2021-11-12 19:04:50|5882.2|5876.2|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|9
1636743900000|2021-11-12 19:05:00|5880.2|5874.2|5882.2|5876.2|5882.2|5876.2|5879.7|5873.7|11
1636743910000|2021-11-12 19:05:10|5882.3|5876.3|5883.2|5877.2|5884.2|5878.2|5882.2|5876.2|9
1636743920000|2021-11-12 19:05:20|5883.7|5877.7|5881.8|5875.8|5885.2|5879.2|5881.8|5875.8|24
1636743930000|2021-11-12 19:05:30|5882.7|5876.7|5882.7|5876.7|5883.2|5877.2|5882.2|5876.2|1
1636743940000|2021-11-12 19:05:40|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|12
1636743950000|2021-11-12 19:05:50|5881.7|5875.7|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|5
1636743960000|2021-11-12 19:06:00|5879.2|5873.2|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|5
1636743970000|2021-11-12 19:06:10|5879.7|5873.7|5880.2|5874.2|5880.2|5874.2|5877.2|5871.2|10
1636743980000|2021-11-12 19:06:20|5883.7|5877.7|5882.2|5876.2|5884.2|5878.2|5881.7|5875.7|32
1636743990000|2021-11-12 19:06:30|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|16
1636744000000|2021-11-12 19:06:40|5884.7|5878.7|5885.2|5879.2|5885.7|5879.7|5884.7|5878.7|9
1636744010000|2021-11-12 19:06:50|||||||||4
1636744020000|2021-11-12 19:07:00|5884.7|5878.7|5883.7|5877.7|5884.7|5878.7|5883.7|5877.7|25
1636744030000|2021-11-12 19:07:10|5885|5879|5886.7|5880.7|5886.7|5880.7|5885|5879|5
1636744040000|2021-11-12 19:07:20|5886.2|5880.2|5887.3|5881.3|5887.3|5881.3|5885.7|5879.7|19
1636744050000|2021-11-12 19:07:30|5885.7|5879.7|5888.2|5882.2|5888.2|5882.2|5885.2|5879.2|12
1636744060000|2021-11-12 19:07:40|5886.7|5880.7|5885.7|5879.7|5887.5|5881.5|5885.6|5879.6|271
1636744070000|2021-11-12 19:07:50|5885.6|5879.6|5885.6|5879.6|5886|5880|5885.6|5879.6|2
1636744080000|2021-11-12 19:08:00|5885.7|5879.7|5885.5|5879.5|5886.1|5880.1|5885|5879|29
1636744090000|2021-11-12 19:08:10|5886.1|5880.1|5886.1|5880.1|5886.5|5880.5|5885.5|5879.5|8
1636744100000|2021-11-12 19:08:20|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|10
1636744110000|2021-11-12 19:08:30|5885|5879|5885|5879|5885|5879|5885|5879|13
1636744120000|2021-11-12 19:08:40|5885.5|5879.5|5886.1|5880.1|5886.6|5880.6|5885.5|5879.5|8
1636744130000|2021-11-12 19:08:50|5885.6|5879.6|5886|5880|5886.1|5880.1|5885|5879|6
1636744140000|2021-11-12 19:09:00|5885.5|5879.5|5886.5|5880.5|5886.5|5880.5|5885|5879|28
1636744150000|2021-11-12 19:09:10|5886|5880|5885.1|5879.1|5886|5880|5885.1|5879.1|3
1636744160000|2021-11-12 19:09:20|5885|5879|5884.2|5878.2|5885.1|5879.1|5884.2|5878.2|30
1636744170000|2021-11-12 19:09:30|5884.6|5878.6|5884.7|5878.7|5885.6|5879.6|5884.2|5878.2|7
1636744180000|2021-11-12 19:09:40|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5884.6|5878.6|1
1636744190000|2021-11-12 19:09:50|5886.5|5880.5|5884.6|5878.6|5886.5|5880.5|5884.6|5878.6|15
1636744200000|2021-11-12 19:10:00|5885.6|5879.6|5886.5|5880.5|5886.5|5880.5|5885.6|5879.6|8
1636744210000|2021-11-12 19:10:10|5886|5880|5884.2|5878.2|5886|5880|5884.2|5878.2|7
1636744220000|2021-11-12 19:10:20|5884.6|5878.6|5886|5880|5886|5880|5884.6|5878.6|16
1636744230000|2021-11-12 19:10:30|5886.4|5880.4|5887.6|5881.6|5887.6|5881.6|5886.4|5880.4|14
1636744240000|2021-11-12 19:10:40|5887.7|5881.7|5887.5|5881.5|5888.1|5882.1|5887|5881|55
1636744250000|2021-11-12 19:10:50|5887.1|5881.1|5888.6|5882.6|5888.6|5882.6|5887.1|5881.1|16
1636744260000|2021-11-12 19:11:00|5889|5883|5885.7|5879.7|5889.5|5883.5|5885.5|5879.5|20
1636744270000|2021-11-12 19:11:10|5886.1|5880.1|5889.1|5883.1|5889.5|5883.5|5886.1|5880.1|11
1636744280000|2021-11-12 19:11:20|5889.5|5883.5|5887.6|5881.6|5890|5884|5886.6|5880.6|23
1636744290000|2021-11-12 19:11:30|5887.7|5881.7|5888.2|5882.2|5889|5883|5887.7|5881.7|5
1636744300000|2021-11-12 19:11:40|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5887.6|5881.6|7
1636744310000|2021-11-12 19:11:50|5889.1|5883.1|5887.7|5881.7|5889.1|5883.1|5887.6|5881.6|3
1636744320000|2021-11-12 19:12:00|5888.1|5882.1|5882.7|5876.7|5888.1|5882.1|5882.5|5876.5|10
1636744330000|2021-11-12 19:12:10|5883.6|5877.6|5886|5880|5886|5880|5882.5|5876.5|4
1636744340000|2021-11-12 19:12:20|5885.2|5879.2|5883|5877|5886.5|5880.5|5883|5877|19
1636744350000|2021-11-12 19:12:30|5883.1|5877.1|5883.5|5877.5|5883.5|5877.5|5883.1|5877.1|3
1636744360000|2021-11-12 19:12:40|5883.6|5877.6|5879.6|5873.6|5884|5878|5879.6|5873.6|6
1636744370000|2021-11-12 19:12:50|5880|5874|5881|5875|5881|5875|5879.7|5873.7|3
1636744380000|2021-11-12 19:13:00|5880.4|5874.4|5880|5874|5880.6|5874.6|5880|5874|9
1636744390000|2021-11-12 19:13:10|5880.4|5874.4|5880.5|5874.5|5882.9|5876.9|5878.5|5872.5|71
1636744400000|2021-11-12 19:13:20|5880|5874|5879|5873|5880.4|5874.4|5878|5872|17
1636744410000|2021-11-12 19:13:30|5878.5|5872.5|5877.1|5871.1|5879|5873|5876.5|5870.5|7
1636744420000|2021-11-12 19:13:40|5877.5|5871.5|5876|5870|5878|5872|5876|5870|44
1636744430000|2021-11-12 19:13:50|5877|5871|5878|5872|5878|5872|5877|5871|57
1636744440000|2021-11-12 19:14:00|5877|5871|5880.1|5874.1|5880.9|5874.9|5877|5871|36
1636744450000|2021-11-12 19:14:10|5880.5|5874.5|5882.5|5876.5|5884.1|5878.1|5880.5|5874.5|73
1636744460000|2021-11-12 19:14:20|5882.7|5876.7|5883.4|5877.4|5884.2|5878.2|5882|5876|75
1636744470000|2021-11-12 19:14:30|5884|5878|5888|5882|5888.1|5882.1|5883.4|5877.4|110
1636744480000|2021-11-12 19:14:40|5888.2|5882.2|5889.4|5883.4|5892.5|5886.5|5888.2|5882.2|155
1636744490000|2021-11-12 19:14:50|5889.5|5883.5|5886.9|5880.9|5891.5|5885.5|5886|5880|205
1636744500000|2021-11-12 19:15:00|5886.5|5880.5|5891.3|5885.3|5891.4|5885.4|5885.5|5879.5|40
1636744510000|2021-11-12 19:15:10|5891.4|5885.4|5890.2|5884.2|5892.2|5886.2|5890.2|5884.2|86
1636744520000|2021-11-12 19:15:20|5890.6|5884.6|5887|5881|5890.6|5884.6|5885.7|5879.7|30
1636744530000|2021-11-12 19:15:30|5886|5880|5883.5|5877.5|5886|5880|5883|5877|9
1636744540000|2021-11-12 19:15:40|5883.6|5877.6|5883|5877|5884|5878|5881.4|5875.4|17
1636744550000|2021-11-12 19:15:50|5883.4|5877.4|5884.5|5878.5|5886.9|5880.9|5883.4|5877.4|10
1636744560000|2021-11-12 19:16:00|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1636744570000|2021-11-12 19:16:10|5881.3|5875.3|5882.4|5876.4|5882.4|5876.4|5880.8|5874.8|26
1636744580000|2021-11-12 19:16:20|5882.1|5876.1|5880|5874|5882.1|5876.1|5878.4|5872.4|56
1636744590000|2021-11-12 19:16:30|5881.4|5875.4|5882.5|5876.5|5882.5|5876.5|5881.4|5875.4|9
1636744600000|2021-11-12 19:16:40|5882.4|5876.4|5881.4|5875.4|5882.4|5876.4|5880.9|5874.9|4
1636744610000|2021-11-12 19:16:50|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|9
1636744620000|2021-11-12 19:17:00|5879.9|5873.9|5881.8|5875.8|5881.8|5875.8|5879.4|5873.4|3
1636744630000|2021-11-12 19:17:10|||||||||13
1636744640000|2021-11-12 19:17:20|5883.5|5877.5|5884.8|5878.8|5886|5880|5883.5|5877.5|46
1636744650000|2021-11-12 19:17:30|5885|5879|5885.4|5879.4|5885.4|5879.4|5884.8|5878.8|202
1636744660000|2021-11-12 19:17:40|5885.5|5879.5|5884.8|5878.8|5886|5880|5884.8|5878.8|4
1636744670000|2021-11-12 19:17:50|||||||||1
1636744680000|2021-11-12 19:18:00|5885.1|5879.1|5885|5879|5885.1|5879.1|5885|5879|61
1636744690000|2021-11-12 19:18:10|||||||||4
1636744700000|2021-11-12 19:18:20|||||||||9
1636744710000|2021-11-12 19:18:30|5884.8|5878.8|5884.8|5878.8|5884.9|5878.9|5884.8|5878.8|19
1636744720000|2021-11-12 19:18:40|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1636744730000|2021-11-12 19:18:50|5885|5879|5884.9|5878.9|5885|5879|5884.9|5878.9|9
1636744740000|2021-11-12 19:19:00|5885|5879|5884.9|5878.9|5885|5879|5884.9|5878.9|0
1636744750000|2021-11-12 19:19:10|5879.4|5873.4|5879.3|5873.3|5879.4|5873.4|5878.9|5872.9|8
1636744760000|2021-11-12 19:19:20|5876.4|5870.4|5876.8|5870.8|5876.8|5870.8|5876.4|5870.4|15
1636744770000|2021-11-12 19:19:30|5877.7|5871.7|5878.4|5872.4|5879.3|5873.3|5877.7|5871.7|4
1636744780000|2021-11-12 19:19:40|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|1
1636744790000|2021-11-12 19:19:50|5878.4|5872.4|5878|5872|5878.4|5872.4|5878|5872|4
1636938000000|2021-11-15 01:00:00|5885|5879|5882|5876|5885.5|5879.5|5879.5|5873.5|40
1636938010000|2021-11-15 01:00:10|5882.1|5876.1|5884|5878|5885.5|5879.5|5880.2|5874.2|24
1636938020000|2021-11-15 01:00:20|5883.5|5877.5|5885.5|5879.5|5886|5880|5883.5|5877.5|0
1636938030000|2021-11-15 01:00:30|5886|5880|5887|5881|5887.5|5881.5|5885.5|5879.5|1
1636938040000|2021-11-15 01:00:40|5886.5|5880.5|5888.6|5882.6|5890|5884|5886.5|5880.5|2
1636938050000|2021-11-15 01:00:50|5888.5|5882.5|5889|5883|5889.5|5883.5|5888.5|5882.5|2
1636938060000|2021-11-15 01:01:00|5888.6|5882.6|5888.6|5882.6|5889|5883|5886|5880|14
1636938070000|2021-11-15 01:01:10|5889.1|5883.1|5890.5|5884.5|5890.5|5884.5|5888.6|5882.6|2
1636938080000|2021-11-15 01:01:20|5888.5|5882.5|5892|5886|5892.5|5886.5|5888.5|5882.5|6
1636938090000|2021-11-15 01:01:30|5891.5|5885.5|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|4
1636938100000|2021-11-15 01:01:40|5892|5886|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|3
1636938110000|2021-11-15 01:01:50|5891.9|5885.9|5892|5886|5892|5886|5891.9|5885.9|1
1636938120000|2021-11-15 01:02:00|5891.5|5885.5|5890|5884|5891.5|5885.5|5890|5884|14
1636938130000|2021-11-15 01:02:10|5890.1|5884.1|5890.5|5884.5|5892|5886|5890.1|5884.1|5
1636938140000|2021-11-15 01:02:20|5890|5884|5888.5|5882.5|5890|5884|5888.5|5882.5|3
1636938150000|2021-11-15 01:02:30|5888|5882|5888|5882|5888.6|5882.6|5888|5882|5
1636938160000|2021-11-15 01:02:40|5887|5881|5887|5881|5887|5881|5887|5881|1
1636938170000|2021-11-15 01:02:50|5887.1|5881.1|5888|5882|5888.5|5882.5|5887.1|5881.1|18
1636938180000|2021-11-15 01:03:00|5887.9|5881.9|5885|5879|5887.9|5881.9|5884.5|5878.5|23
1636938190000|2021-11-15 01:03:10|5885.5|5879.5|5886.5|5880.5|5887|5881|5884.5|5878.5|9
1636938200000|2021-11-15 01:03:20|5886|5880|5884.5|5878.5|5886|5880|5884|5878|16
1636938210000|2021-11-15 01:03:30|5883|5877|5881|5875|5884.5|5878.5|5881|5875|27
1636938220000|2021-11-15 01:03:40|5881.5|5875.5|5880.5|5874.5|5881.5|5875.5|5880.5|5874.5|3
1636938230000|2021-11-15 01:03:50|5879|5873|5879|5873|5879|5873|5879|5873|6
1636938240000|2021-11-15 01:04:00|5879.5|5873.5|5873.5|5867.5|5879.5|5873.5|5873.5|5867.5|37
1636938250000|2021-11-15 01:04:10|5873.4|5867.4|5872.5|5866.5|5873.4|5867.4|5872.5|5866.5|0
1636938270000|2021-11-15 01:04:30|5873|5867|5873|5867|5873|5867|5872.9|5866.9|2
1636938280000|2021-11-15 01:04:40|5872.5|5866.5|5874.4|5868.4|5874.4|5868.4|5872|5866|4
1636938290000|2021-11-15 01:04:50|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873|5867|0
1636938300000|2021-11-15 01:05:00|5873.6|5867.6|5875|5869|5875|5869|5873.6|5867.6|14
1636938310000|2021-11-15 01:05:10|5875.6|5869.6|5877.5|5871.5|5878.5|5872.5|5875.6|5869.6|4
1636938320000|2021-11-15 01:05:20|5877.6|5871.6|5878|5872|5878|5872|5877.5|5871.5|0
1636938330000|2021-11-15 01:05:30|5877.5|5871.5|5884|5878|5884|5878|5877.5|5871.5|10
1636938340000|2021-11-15 01:05:40|5883|5877|5882.5|5876.5|5883.5|5877.5|5882.5|5876.5|2
1636938350000|2021-11-15 01:05:50|5882|5876|5883.5|5877.5|5883.5|5877.5|5882|5876|2
1636938360000|2021-11-15 01:06:00|5883|5877|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|0
1636938370000|2021-11-15 01:06:10|5882.6|5876.6|5883.6|5877.6|5883.6|5877.6|5882.6|5876.6|1
1636938400000|2021-11-15 01:06:40|5882|5876|5880.5|5874.5|5882.5|5876.5|5880.5|5874.5|16
1636938410000|2021-11-15 01:06:50|5880.7|5874.7|5880|5874|5882|5876|5880|5874|1
1636938420000|2021-11-15 01:07:00|5879.5|5873.5|5879|5873|5880|5874|5878.5|5872.5|3
1636938430000|2021-11-15 01:07:10|5878.5|5872.5|5878.5|5872.5|5879|5873|5878.5|5872.5|0
1636938450000|2021-11-15 01:07:30|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|2
1636938460000|2021-11-15 01:07:40|5878|5872|5878|5872|5878|5872|5878|5872|0
1636938470000|2021-11-15 01:07:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|1
1636938480000|2021-11-15 01:08:00|5878|5872|5878|5872|5878.1|5872.1|5878|5872|0
1636938490000|2021-11-15 01:08:10|5877|5871|5877|5871|5877|5871|5877|5871|2
1636938500000|2021-11-15 01:08:20|5877.5|5871.5|5878.1|5872.1|5878.1|5872.1|5877.5|5871.5|1
1636938510000|2021-11-15 01:08:30|5877.9|5871.9|5878|5872|5878.1|5872.1|5877.9|5871.9|1
1636938520000|2021-11-15 01:08:40|5877.5|5871.5|5877.5|5871.5|5878|5872|5877|5871|2
1636938530000|2021-11-15 01:08:50|5877|5871|5877.5|5871.5|5877.5|5871.5|5877|5871|1
1636938540000|2021-11-15 01:09:00|5876.5|5870.5|5873|5867|5876.5|5870.5|5872.9|5866.9|3
1636938550000|2021-11-15 01:09:10|5873.1|5867.1|5873.5|5867.5|5873.5|5867.5|5873.1|5867.1|0
1636938560000|2021-11-15 01:09:20|5873|5867|5873.9|5867.9|5873.9|5867.9|5871|5865|4
1636938570000|2021-11-15 01:09:30|5873.4|5867.4|5871|5865|5873.4|5867.4|5871|5865|4
1636938580000|2021-11-15 01:09:40|5871.5|5865.5|5871|5865|5871.5|5865.5|5871|5865|2
1636938590000|2021-11-15 01:09:50|5871.5|5865.5|5872|5866|5872|5866|5870|5864|3
1636938600000|2021-11-15 01:10:00|5871.5|5865.5|5870.5|5864.5|5872|5866|5870.5|5864.5|3
1636938610000|2021-11-15 01:10:10|5870.6|5864.6|5872|5866|5872|5866|5870.6|5864.6|1
1636938620000|2021-11-15 01:10:20|5873|5867|5872|5866|5873|5867|5871.5|5865.5|0
1636938630000|2021-11-15 01:10:30|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5870.5|5864.5|0
1636938640000|2021-11-15 01:10:40|5871.4|5865.4|5872|5866|5872|5866|5871.4|5865.4|1
1636938650000|2021-11-15 01:10:50|5871.5|5865.5|5872|5866|5872|5866|5871.5|5865.5|0
1636938660000|2021-11-15 01:11:00|5872.5|5866.5|5873.6|5867.6|5873.6|5867.6|5870.9|5864.9|2
1636938670000|2021-11-15 01:11:10|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|1
1636938690000|2021-11-15 01:11:30|5872|5866|5871.5|5865.5|5872|5866|5871.5|5865.5|0
1636938700000|2021-11-15 01:11:40|5871.6|5865.6|5872|5866|5873.8|5867.8|5871.6|5865.6|5
1636938710000|2021-11-15 01:11:50|5872.5|5866.5|5873.6|5867.6|5873.6|5867.6|5872.5|5866.5|1
1636938720000|2021-11-15 01:12:00|5874|5868|5873.6|5867.6|5874.1|5868.1|5873|5867|1
1636938730000|2021-11-15 01:12:10|5873|5867|5872|5866|5873|5867|5872|5866|1
1636938740000|2021-11-15 01:12:20|5871.5|5865.5|5872.5|5866.5|5872.5|5866.5|5871.5|5865.5|0
1636938750000|2021-11-15 01:12:30|5872|5866|5872|5866|5872|5866|5872|5866|0
1636938760000|2021-11-15 01:12:40|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1636938770000|2021-11-15 01:12:50|5872|5866|5872|5866|5872|5866|5872|5866|0
1636938780000|2021-11-15 01:13:00|5872.5|5866.5|5872|5866|5872.5|5866.5|5872|5866|0
1636938790000|2021-11-15 01:13:10|5872.5|5866.5|5872|5866|5872.5|5866.5|5872|5866|0
1636938800000|2021-11-15 01:13:20|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1636938810000|2021-11-15 01:13:30|5871|5865|5871|5865|5871|5865|5871|5865|0
1636938820000|2021-11-15 01:13:40|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869|5863|6
1636938830000|2021-11-15 01:13:50|5870|5864|5870|5864|5870|5864|5870|5864|0
1636938840000|2021-11-15 01:14:00|5869.9|5863.9|5869.5|5863.5|5870|5864|5869.5|5863.5|0
1636938860000|2021-11-15 01:14:20|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1636938870000|2021-11-15 01:14:30|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1636938880000|2021-11-15 01:14:40|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1636938890000|2021-11-15 01:14:50|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1636938900000|2021-11-15 01:15:00|5868.4|5862.4|5867.3|5861.3|5868.4|5862.4|5866.9|5860.9|8
1636938910000|2021-11-15 01:15:10|||||||||2
1636938930000|2021-11-15 01:15:30|5866.9|5860.9|5868|5862|5868|5862|5866.9|5860.9|0
1636938940000|2021-11-15 01:15:40|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1636938950000|2021-11-15 01:15:50|5867|5861|5866.9|5860.9|5867|5861|5866.4|5860.4|2
1636938960000|2021-11-15 01:16:00|5867|5861|5867.5|5861.5|5868|5862|5867|5861|1
1636938970000|2021-11-15 01:16:10|5868|5862|5868|5862|5868|5862|5867.5|5861.5|0
1636938980000|2021-11-15 01:16:20|5867.5|5861.5|5868|5862|5868|5862|5867.5|5861.5|0
1636938990000|2021-11-15 01:16:30|5867.9|5861.9|5866.5|5860.5|5867.9|5861.9|5866.3|5860.3|15
1636939000000|2021-11-15 01:16:40|5866.9|5860.9|5867.4|5861.4|5867.4|5861.4|5866.9|5860.9|0
1636939010000|2021-11-15 01:16:50|5867.5|5861.5|5867.8|5861.8|5868|5862|5867.5|5861.5|0
1636939020000|2021-11-15 01:17:00|5868|5862|5867.4|5861.4|5868|5862|5867.4|5861.4|0
1636939030000|2021-11-15 01:17:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1636939050000|2021-11-15 01:17:30|5867|5861|5868|5862|5868|5862|5866.9|5860.9|1
1636939070000|2021-11-15 01:17:50|5869|5863|5867.5|5861.5|5869|5863|5867.4|5861.4|1
1636939080000|2021-11-15 01:18:00|5868|5862|5867.9|5861.9|5868.9|5862.9|5867.5|5861.5|0
1636939090000|2021-11-15 01:18:10|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|0
1636939120000|2021-11-15 01:18:40|5863.9|5857.9|5863|5857|5863.9|5857.9|5863|5857|2
1636939130000|2021-11-15 01:18:50|5862.5|5856.5|5862.3|5856.3|5863.4|5857.4|5862.3|5856.3|3
1636939140000|2021-11-15 01:19:00|5862.4|5856.4|5858.9|5852.9|5862.5|5856.5|5858.9|5852.9|2
1636939150000|2021-11-15 01:19:10|5859.4|5853.4|5861.4|5855.4|5861.8|5855.8|5859.4|5853.4|2
1636939160000|2021-11-15 01:19:20|5861.3|5855.3|5860.9|5854.9|5861.3|5855.3|5859.5|5853.5|0
1636939170000|2021-11-15 01:19:30|5861|5855|5861.4|5855.4|5861.4|5855.4|5860|5854|2
1636939180000|2021-11-15 01:19:40|5861.9|5855.9|5861.5|5855.5|5861.9|5855.9|5861.5|5855.5|0
1636939190000|2021-11-15 01:19:50|5861.4|5855.4|5861.5|5855.5|5861.5|5855.5|5861.4|5855.4|0
1636939200000|2021-11-15 01:20:00|5862|5856|5861.3|5855.3|5862|5856|5861.3|5855.3|2
1636939210000|2021-11-15 01:20:10|5861.5|5855.5|5862.5|5856.5|5862.5|5856.5|5861.4|5855.4|2
1636939220000|2021-11-15 01:20:20|5861.4|5855.4|5861.5|5855.5|5862|5856|5861.4|5855.4|3
1636939230000|2021-11-15 01:20:30|5861.9|5855.9|5862|5856|5862|5856|5861.9|5855.9|0
1636939240000|2021-11-15 01:20:40|5862.5|5856.5|5858.9|5852.9|5862.5|5856.5|5858.9|5852.9|5
1636939250000|2021-11-15 01:20:50|5857.2|5851.2|5855.9|5849.9|5857.2|5851.2|5854.8|5848.8|6
1636939260000|2021-11-15 01:21:00|5855.4|5849.4|5856.8|5850.8|5856.9|5850.9|5855.4|5849.4|0
1636939270000|2021-11-15 01:21:10|5856.9|5850.9|5857|5851|5857|5851|5856.9|5850.9|0
1636939280000|2021-11-15 01:21:20|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1636939290000|2021-11-15 01:21:30|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|1
1636939300000|2021-11-15 01:21:40|5858.2|5852.2|5859|5853|5859|5853|5858.2|5852.2|4
1636939310000|2021-11-15 01:21:50|5858.9|5852.9|5857.9|5851.9|5859|5853|5857.4|5851.4|3
1636939320000|2021-11-15 01:22:00|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1636939330000|2021-11-15 01:22:10|5857.3|5851.3|5856.4|5850.4|5857.3|5851.3|5856.4|5850.4|0
1636939340000|2021-11-15 01:22:20|5855.8|5849.8|5854.8|5848.8|5855.8|5849.8|5854.8|5848.8|2
1636939350000|2021-11-15 01:22:30|5852.7|5846.7|5852|5846|5852.7|5846.7|5851.4|5845.4|27
1636939360000|2021-11-15 01:22:40|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1636939370000|2021-11-15 01:22:50|5853.4|5847.4|5852.4|5846.4|5853.5|5847.5|5852.4|5846.4|1
1636939380000|2021-11-15 01:23:00|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|3
1636939390000|2021-11-15 01:23:10|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1636939400000|2021-11-15 01:23:20|5849.9|5843.9|5850.9|5844.9|5850.9|5844.9|5849.9|5843.9|1
1636939410000|2021-11-15 01:23:30|5851|5845|5852.5|5846.5|5852.5|5846.5|5851|5845|73
1636939430000|2021-11-15 01:23:50|5852.4|5846.4|5851.4|5845.4|5852.4|5846.4|5851.4|5845.4|0
1636939440000|2021-11-15 01:24:00|5851|5845|5850|5844|5852|5846|5850|5844|1
1636939450000|2021-11-15 01:24:10|5849.5|5843.5|5849.5|5843.5|5850.5|5844.5|5849|5843|2
1636939460000|2021-11-15 01:24:20|5849|5843|5850|5844|5850|5844|5849|5843|0
1636939470000|2021-11-15 01:24:30|5850.5|5844.5|5850|5844|5850.5|5844.5|5849.5|5843.5|0
1636939480000|2021-11-15 01:24:40|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|0
1636939490000|2021-11-15 01:24:50|5850.5|5844.5|5851|5845|5851|5845|5850.5|5844.5|1
1636939500000|2021-11-15 01:25:00|5853|5847|5852|5846|5853|5847|5851|5845|20
1636939510000|2021-11-15 01:25:10|5851.5|5845.5|5851|5845|5851.5|5845.5|5851|5845|0
1636939530000|2021-11-15 01:25:30|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1636939540000|2021-11-15 01:25:40|5852|5846|5851|5845|5852|5846|5851|5845|0
1636939560000|2021-11-15 01:26:00|5851.9|5845.9|5849.5|5843.5|5852|5846|5849.5|5843.5|2
1636939570000|2021-11-15 01:26:10|5850|5844|5849|5843|5850.4|5844.4|5849|5843|3
1636939580000|2021-11-15 01:26:20|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1636939590000|2021-11-15 01:26:30|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|1
1636939600000|2021-11-15 01:26:40|5849|5843|5849.5|5843.5|5849.6|5843.6|5849|5843|7
1636939610000|2021-11-15 01:26:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1636939620000|2021-11-15 01:27:00|5849|5843|5847.5|5841.5|5849|5843|5847.5|5841.5|14
1636939650000|2021-11-15 01:27:30|5847|5841|5847|5841|5847|5841|5847|5841|0
1636939660000|2021-11-15 01:27:40|5847.5|5841.5|5847|5841|5847.5|5841.5|5846|5840|3
1636939670000|2021-11-15 01:27:50|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|2
1636939680000|2021-11-15 01:28:00|5847|5841|5846.5|5840.5|5847|5841|5846.5|5840.5|7
1636939700000|2021-11-15 01:28:20|5846.6|5840.6|5847.6|5841.6|5848|5842|5846.6|5840.6|1
1636939710000|2021-11-15 01:28:30|5847.7|5841.7|5848.1|5842.1|5848.1|5842.1|5847|5841|4
1636939720000|2021-11-15 01:28:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.5|5842.5|1
1636939730000|2021-11-15 01:28:50|5847.2|5841.2|5847|5841|5847.2|5841.2|5847|5841|1
1636939750000|2021-11-15 01:29:10|5847.5|5841.5|5848.6|5842.6|5848.6|5842.6|5847.5|5841.5|2
1636939760000|2021-11-15 01:29:20|5848|5842|5849|5843|5849|5843|5848|5842|0
1636939770000|2021-11-15 01:29:30|5849.1|5843.1|5848.1|5842.1|5849.1|5843.1|5848.1|5842.1|0
1636939780000|2021-11-15 01:29:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1636939790000|2021-11-15 01:29:50|5848.5|5842.5|5848.1|5842.1|5848.5|5842.5|5848.1|5842.1|0
1636939800000|2021-11-15 01:30:00|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5845.7|5839.7|5
1636939820000|2021-11-15 01:30:20|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1636939830000|2021-11-15 01:30:30|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|2
1636939840000|2021-11-15 01:30:40|5847|5841|5847.6|5841.6|5847.6|5841.6|5847|5841|1
1636939850000|2021-11-15 01:30:50|5847.7|5841.7|5848.1|5842.1|5848.6|5842.6|5847.5|5841.5|0
1636939870000|2021-11-15 01:31:10|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|0
1636939880000|2021-11-15 01:31:20|5848.4|5842.4|5848|5842|5848.4|5842.4|5846.9|5840.9|2
1636939890000|2021-11-15 01:31:30|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|1
1636939900000|2021-11-15 01:31:40|||||||||6
1636939920000|2021-11-15 01:32:00|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1636939930000|2021-11-15 01:32:10|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849|5843|2
1636939950000|2021-11-15 01:32:30|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5
1636939980000|2021-11-15 01:33:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|3
1636939990000|2021-11-15 01:33:10|5850.6|5844.6|5850.7|5844.7|5850.7|5844.7|5850.6|5844.6|0
1636940000000|2021-11-15 01:33:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.5|5844.5|0
1636940010000|2021-11-15 01:33:30|5850.5|5844.5|5850.5|5844.5|5850.6|5844.6|5850.5|5844.5|1
1636940020000|2021-11-15 01:33:40|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1636940040000|2021-11-15 01:34:00|5850.5|5844.5|5850.6|5844.6|5850.6|5844.6|5850.5|5844.5|0
1636940050000|2021-11-15 01:34:10|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.5|5844.5|1
1636940060000|2021-11-15 01:34:20|5850.5|5844.5|5850.6|5844.6|5850.6|5844.6|5850.5|5844.5|0
1636940070000|2021-11-15 01:34:30|5850.5|5844.5|5850.6|5844.6|5850.6|5844.6|5850.1|5844.1|5
1636940100000|2021-11-15 01:35:00|5850.5|5844.5|5849|5843|5850.5|5844.5|5849|5843|2
1636940110000|2021-11-15 01:35:10|5849.5|5843.5|5848.9|5842.9|5849.5|5843.5|5848.9|5842.9|0
1636940120000|2021-11-15 01:35:20|5848.6|5842.6|5849.5|5843.5|5849.5|5843.5|5848.6|5842.6|0
1636940130000|2021-11-15 01:35:30|5849|5843|5847.9|5841.9|5849|5843|5847.9|5841.9|0
1636940140000|2021-11-15 01:35:40|5848|5842|5847.9|5841.9|5848|5842|5847.9|5841.9|0
1636940150000|2021-11-15 01:35:50|5847.8|5841.8|5847.4|5841.4|5847.8|5841.8|5847.4|5841.4|0
1636940160000|2021-11-15 01:36:00|5847|5841|5847.4|5841.4|5847.4|5841.4|5847|5841|0
1636940170000|2021-11-15 01:36:10|5847.3|5841.3|5847.4|5841.4|5847.4|5841.4|5847.3|5841.3|1
1636940200000|2021-11-15 01:36:40|5847|5841|5848|5842|5848|5842|5847|5841|1
1636940210000|2021-11-15 01:36:50|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|1
1636940220000|2021-11-15 01:37:00|5848|5842|5847.9|5841.9|5848|5842|5847.9|5841.9|1
1636940250000|2021-11-15 01:37:30|5846.5|5840.5|5848|5842|5848|5842|5846.5|5840.5|1
1636940260000|2021-11-15 01:37:40|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|0
1636940270000|2021-11-15 01:37:50|5849|5843|5849|5843|5849|5843|5849|5843|0
1636940290000|2021-11-15 01:38:10|5849.1|5843.1|5850.1|5844.1|5850.1|5844.1|5849.1|5843.1|1
1636940320000|2021-11-15 01:38:40|5849.8|5843.8|5848.5|5842.5|5849.8|5843.8|5848.5|5842.5|0
1636940330000|2021-11-15 01:38:50|5848.9|5842.9|5849|5843|5849|5843|5848.9|5842.9|1
1636940370000|2021-11-15 01:39:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1636940380000|2021-11-15 01:39:40|5849|5843|5849|5843|5849|5843|5849|5843|0
1636940390000|2021-11-15 01:39:50|5848.5|5842.5|5847|5841|5848.5|5842.5|5847|5841|1
1636940400000|2021-11-15 01:40:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|1
1636940410000|2021-11-15 01:40:10|5846.4|5840.4|5846|5840|5846.4|5840.4|5846|5840|0
1636940420000|2021-11-15 01:40:20|5845.5|5839.5|5841.1|5835.1|5845.5|5839.5|5840|5834|12
1636940430000|2021-11-15 01:40:30|5841|5835|5841.1|5835.1|5841.1|5835.1|5841|5835|0
1636940440000|2021-11-15 01:40:40|5841.5|5835.5|5841.5|5835.5|5842.1|5836.1|5841.5|5835.5|3
1636940460000|2021-11-15 01:41:00|5842.1|5836.1|5843.1|5837.1|5843.1|5837.1|5842.1|5836.1|1
1636940500000|2021-11-15 01:41:40|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|2
1636940510000|2021-11-15 01:41:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1636940520000|2021-11-15 01:42:00|5843|5837|5842|5836|5843|5837|5842|5836|1
1636940530000|2021-11-15 01:42:10|5841.7|5835.7|5842.1|5836.1|5842.6|5836.6|5841.7|5835.7|0
1636940540000|2021-11-15 01:42:20|5842.5|5836.5|5842.1|5836.1|5842.5|5836.5|5842.1|5836.1|0
1636940550000|2021-11-15 01:42:30|5841.5|5835.5|5842.1|5836.1|5842.1|5836.1|5841.5|5835.5|1
1636940560000|2021-11-15 01:42:40|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1636940570000|2021-11-15 01:42:50|5841|5835|5841|5835|5841|5835|5841|5835|3
1636940580000|2021-11-15 01:43:00|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1636940590000|2021-11-15 01:43:10|5840|5834|5840|5834|5840|5834|5840|5834|0
1636940600000|2021-11-15 01:43:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1636940620000|2021-11-15 01:43:40|||||||||1
1636940660000|2021-11-15 01:44:20|||||||||2
1636940700000|2021-11-15 01:45:00|5840.5|5834.5|5838.5|5832.5|5840.5|5834.5|5838.5|5832.5|1
1636940710000|2021-11-15 01:45:10|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|3
1636940750000|2021-11-15 01:45:50|5839.5|5833.5|5839|5833|5840.1|5834.1|5839|5833|0
1636940760000|2021-11-15 01:46:00|5838.5|5832.5|5839|5833|5839|5833|5838.5|5832.5|0
1636940770000|2021-11-15 01:46:10|5839.1|5833.1|5840|5834|5840|5834|5839.1|5833.1|0
1636940780000|2021-11-15 01:46:20|5840.6|5834.6|5840|5834|5840.6|5834.6|5839.5|5833.5|2
1636940790000|2021-11-15 01:46:30|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1636940800000|2021-11-15 01:46:40|5840.5|5834.5|5841|5835|5841|5835|5840|5834|2
1636940820000|2021-11-15 01:47:00|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|1
1636940830000|2021-11-15 01:47:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|0
1636940840000|2021-11-15 01:47:20|5841.5|5835.5|5840|5834|5841.6|5835.6|5840|5834|0
1636940850000|2021-11-15 01:47:30|5841|5835|5840.5|5834.5|5841|5835|5840|5834|0
1636940860000|2021-11-15 01:47:40|5840|5834|5840|5834|5840|5834|5840|5834|0
1636940870000|2021-11-15 01:47:50|5839.5|5833.5|5840.5|5834.5|5840.5|5834.5|5839.5|5833.5|0
1636940880000|2021-11-15 01:48:00|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|0
1636940890000|2021-11-15 01:48:10|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1636940910000|2021-11-15 01:48:30|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840|5834|0
1636940920000|2021-11-15 01:48:40|5840|5834|5840|5834|5840|5834|5840|5834|0
1636940930000|2021-11-15 01:48:50|5839.5|5833.5|5839|5833|5839.5|5833.5|5839|5833|1
1636940940000|2021-11-15 01:49:00|5839.5|5833.5|5840|5834|5840|5834|5839|5833|7
1636940970000|2021-11-15 01:49:30|5840.1|5834.1|5840.5|5834.5|5840.5|5834.5|5840|5834|0
1636940990000|2021-11-15 01:49:50|5839|5833|5837.5|5831.5|5839|5833|5837.5|5831.5|4
1636941000000|2021-11-15 01:50:00|5838|5832|5838|5832|5838|5832|5837.9|5831.9|1
1636941010000|2021-11-15 01:50:10|5837.9|5831.9|5838.6|5832.6|5838.6|5832.6|5837.9|5831.9|2
1636941030000|2021-11-15 01:50:30|5838.5|5832.5|5838.6|5832.6|5838.6|5832.6|5838.5|5832.5|0
1636941040000|2021-11-15 01:50:40|5837.7|5831.7|5838.6|5832.6|5838.6|5832.6|5837.7|5831.7|2
1636941070000|2021-11-15 01:51:10|5838.5|5832.5|5838|5832|5838.5|5832.5|5838|5832|0
1636941080000|2021-11-15 01:51:20|5838.5|5832.5|5838.6|5832.6|5838.6|5832.6|5838.5|5832.5|0
1636941090000|2021-11-15 01:51:30|5838.5|5832.5|5838|5832|5838.5|5832.5|5838|5832|96
1636941110000|2021-11-15 01:51:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|10
1636941120000|2021-11-15 01:52:00|5834.6|5828.6|5826.5|5820.5|5834.6|5828.6|5826.5|5820.5|10
1636941140000|2021-11-15 01:52:20|5826|5820|5825.5|5819.5|5826|5820|5825.5|5819.5|1
1636941150000|2021-11-15 01:52:30|5825.6|5819.6|5826|5820|5826|5820|5825.6|5819.6|1
1636941160000|2021-11-15 01:52:40|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1636941180000|2021-11-15 01:53:00|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5825.1|5819.1|1
1636941190000|2021-11-15 01:53:10|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|4
1636941200000|2021-11-15 01:53:20|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1636941210000|2021-11-15 01:53:30|5828.1|5822.1|5829.5|5823.5|5830.5|5824.5|5828|5822|3
1636941230000|2021-11-15 01:53:50|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1636941240000|2021-11-15 01:54:00|5830|5824|5830|5824|5830|5824|5829.5|5823.5|1
1636941250000|2021-11-15 01:54:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636941260000|2021-11-15 01:54:20|5831|5825|5831|5825|5831|5825|5830.5|5824.5|2
1636941270000|2021-11-15 01:54:30|5830.6|5824.6|5830.5|5824.5|5830.6|5824.6|5830.5|5824.5|0
1636941280000|2021-11-15 01:54:40|5830.6|5824.6|5830.5|5824.5|5831|5825|5830.5|5824.5|0
1636941300000|2021-11-15 01:55:00|5830.6|5824.6|5830.5|5824.5|5830.6|5824.6|5830.5|5824.5|0
1636941310000|2021-11-15 01:55:10|5830.6|5824.6|5830.5|5824.5|5830.6|5824.6|5830.5|5824.5|0
1636941320000|2021-11-15 01:55:20|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1636941340000|2021-11-15 01:55:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636941350000|2021-11-15 01:55:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|2
1636941370000|2021-11-15 01:56:10|5831.5|5825.5|5831.1|5825.1|5831.5|5825.5|5831.1|5825.1|0
1636941380000|2021-11-15 01:56:20|5831|5825|5830.5|5824.5|5831|5825|5830.5|5824.5|0
1636941390000|2021-11-15 01:56:30|||||||||2
1636941400000|2021-11-15 01:56:40|5830|5824|5830|5824|5830|5824|5830|5824|0
1636941410000|2021-11-15 01:56:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|4
1636941420000|2021-11-15 01:57:00|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1636941440000|2021-11-15 01:57:20|5830.5|5824.5|5831.1|5825.1|5831.1|5825.1|5830.5|5824.5|0
1636941450000|2021-11-15 01:57:30|5831|5825|5830.6|5824.6|5831|5825|5830.6|5824.6|1
1636941460000|2021-11-15 01:57:40|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|0
1636941480000|2021-11-15 01:58:00|5830.6|5824.6|5831.1|5825.1|5831.1|5825.1|5830.6|5824.6|0
1636941490000|2021-11-15 01:58:10|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1636941500000|2021-11-15 01:58:20|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1636941510000|2021-11-15 01:58:30|5832|5826|5832|5826|5832|5826|5832|5826|0
1636941520000|2021-11-15 01:58:40|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1636941540000|2021-11-15 01:59:00|5831.6|5825.6|5832|5826|5832.5|5826.5|5831|5825|5
1636941550000|2021-11-15 01:59:10|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|0
1636941580000|2021-11-15 01:59:40|5831.5|5825.5|5831|5825|5831.5|5825.5|5831|5825|0
1636941590000|2021-11-15 01:59:50|5831.5|5825.5|5831.5|5825.5|5832|5826|5831.5|5825.5|0
1636941600000|2021-11-15 02:00:00|5831.4|5825.4|5827.5|5821.5|5831.4|5825.4|5827.5|5821.5|2
1636941610000|2021-11-15 02:00:10|5827.7|5821.7|5828.1|5822.1|5828.1|5822.1|5827.7|5821.7|0
1636941620000|2021-11-15 02:00:20|5828|5822|5826.1|5820.1|5828|5822|5826.1|5820.1|1
1636941630000|2021-11-15 02:00:30|5825.5|5819.5|5825.1|5819.1|5825.6|5819.6|5825.1|5819.1|1
1636941640000|2021-11-15 02:00:40|5825.7|5819.7|5827.1|5821.1|5827.1|5821.1|5825.6|5819.6|5
1636941660000|2021-11-15 02:01:00|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1636941690000|2021-11-15 02:01:30|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.5|5820.5|1
1636941700000|2021-11-15 02:01:40|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|2
1636941740000|2021-11-15 02:02:20|5828.5|5822.5|5827.5|5821.5|5828.5|5822.5|5827.5|5821.5|2
1636941760000|2021-11-15 02:02:40|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1636941770000|2021-11-15 02:02:50|5827|5821|5828|5822|5828|5822|5827|5821|0
1636941780000|2021-11-15 02:03:00|5827.1|5821.1|5826|5820|5827.1|5821.1|5826|5820|0
1636941790000|2021-11-15 02:03:10|5825|5819|5825.1|5819.1|5825.5|5819.5|5825|5819|0
1636941800000|2021-11-15 02:03:20|5825|5819|5825|5819|5825|5819|5825|5819|0
1636941830000|2021-11-15 02:03:50|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636941840000|2021-11-15 02:04:00|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|1
1636941850000|2021-11-15 02:04:10|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636941880000|2021-11-15 02:04:40|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824|5818|1
1636941890000|2021-11-15 02:04:50|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|0
1636941910000|2021-11-15 02:05:10|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1636941920000|2021-11-15 02:05:20|5824|5818|5824|5818|5824|5818|5824|5818|3
1636941950000|2021-11-15 02:05:50|||||||||2
1636941960000|2021-11-15 02:06:00|5823.5|5817.5|5823.5|5817.5|5824|5818|5823.5|5817.5|2
1636941980000|2021-11-15 02:06:20|5819.5|5813.5|5823.4|5817.4|5823.4|5817.4|5819.5|5813.5|5
1636941990000|2021-11-15 02:06:30|5824|5818|5824|5818|5824|5818|5824|5818|2
1636942000000|2021-11-15 02:06:40|5823.9|5817.9|5823.4|5817.4|5824|5818|5823.4|5817.4|0
1636942010000|2021-11-15 02:06:50|5823.9|5817.9|5824|5818|5824|5818|5823.4|5817.4|0
1636942020000|2021-11-15 02:07:00|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1636942030000|2021-11-15 02:07:10|5823.8|5817.8|5823.5|5817.5|5823.8|5817.8|5823.4|5817.4|0
1636942040000|2021-11-15 02:07:20|5823.4|5817.4|5823.5|5817.5|5823.5|5817.5|5823.4|5817.4|0
1636942050000|2021-11-15 02:07:30|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.3|5817.3|1
1636942060000|2021-11-15 02:07:40|5823.5|5817.5|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|3
1636942080000|2021-11-15 02:08:00|5824.1|5818.1|5826.1|5820.1|5826.1|5820.1|5824.1|5818.1|7
1636942110000|2021-11-15 02:08:30|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1636942120000|2021-11-15 02:08:40|5826.1|5820.1|5826.6|5820.6|5826.6|5820.6|5826.1|5820.1|3
1636942130000|2021-11-15 02:08:50|5828|5822|5828|5822|5828|5822|5828|5822|0
1636942140000|2021-11-15 02:09:00|5827|5821|5827.5|5821.5|5827.5|5821.5|5826.5|5820.5|3
1636942150000|2021-11-15 02:09:10|5828|5822|5828|5822|5828|5822|5828|5822|1
1636942160000|2021-11-15 02:09:20|5828.5|5822.5|5828|5822|5828.5|5822.5|5828|5822|0
1636942170000|2021-11-15 02:09:30|5828.5|5822.5|5828.6|5822.6|5828.6|5822.6|5828.5|5822.5|2
1636942190000|2021-11-15 02:09:50|5828.7|5822.7|5829|5823|5829.1|5823.1|5828.7|5822.7|0
1636942200000|2021-11-15 02:10:00|5829.5|5823.5|5829.5|5823.5|5829.6|5823.6|5829.1|5823.1|3
1636942220000|2021-11-15 02:10:20|5829|5823|5828|5822|5829|5823|5828|5822|1
1636942230000|2021-11-15 02:10:30|5827|5821|5828|5822|5828|5822|5827|5821|6
1636942250000|2021-11-15 02:10:50|5827.5|5821.5|5827.6|5821.6|5827.6|5821.6|5827.5|5821.5|0
1636942260000|2021-11-15 02:11:00|5828|5822|5827|5821|5828|5822|5827|5821|0
1636942280000|2021-11-15 02:11:20|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1636942290000|2021-11-15 02:11:30|5825.5|5819.5|5826|5820|5826|5820|5825|5819|0
1636942300000|2021-11-15 02:11:40|5825.5|5819.5|5826|5820|5826|5820|5825|5819|1
1636942310000|2021-11-15 02:11:50|||||||||3
1636942320000|2021-11-15 02:12:00|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1636942330000|2021-11-15 02:12:10|5825|5819|5825|5819|5825|5819|5825|5819|0
1636942340000|2021-11-15 02:12:20|5825.5|5819.5|5825.1|5819.1|5825.5|5819.5|5825|5819|0
1636942350000|2021-11-15 02:12:30|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|0
1636942360000|2021-11-15 02:12:40|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5825|5819|1
1636942390000|2021-11-15 02:13:10|5825|5819|5825|5819|5825|5819|5825|5819|0
1636942400000|2021-11-15 02:13:20|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|1
1636942410000|2021-11-15 02:13:30|5825.5|5819.5|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|1
1636942440000|2021-11-15 02:14:00|5825.5|5819.5|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|0
1636942450000|2021-11-15 02:14:10|5825.5|5819.5|5825.5|5819.5|5825.6|5819.6|5825.5|5819.5|1
1636942460000|2021-11-15 02:14:20|5825|5819|5824.9|5818.9|5825|5819|5824.9|5818.9|0
1636942470000|2021-11-15 02:14:30|5825|5819|5825|5819|5825|5819|5825|5819|0
1636942480000|2021-11-15 02:14:40|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|0
1636942490000|2021-11-15 02:14:50|5824.9|5818.9|5824.5|5818.5|5824.9|5818.9|5824.5|5818.5|0
1636942520000|2021-11-15 02:15:20|||||||||1
1636942550000|2021-11-15 02:15:50|5824.4|5818.4|5824|5818|5824.4|5818.4|5824|5818|2
1636942570000|2021-11-15 02:16:10|||||||||5
1636942610000|2021-11-15 02:16:50|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|24
1636942640000|2021-11-15 02:17:20|||||||||5
1636942670000|2021-11-15 02:17:50|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636942690000|2021-11-15 02:18:10|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1636942700000|2021-11-15 02:18:20|5823.4|5817.4|5823.5|5817.5|5823.5|5817.5|5823.4|5817.4|0
1636942770000|2021-11-15 02:19:30|5824|5818|5824|5818|5824|5818|5824|5818|1
1636942840000|2021-11-15 02:20:40|5823.5|5817.5|5824.1|5818.1|5824.1|5818.1|5823.5|5817.5|0
1636942860000|2021-11-15 02:21:00|5824|5818|5824|5818|5824|5818|5824|5818|0
1636942880000|2021-11-15 02:21:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|1
1636942900000|2021-11-15 02:21:40|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|2
1636942910000|2021-11-15 02:21:50|5825.5|5819.5|5826.1|5820.1|5826.1|5820.1|5825.5|5819.5|0
1636942960000|2021-11-15 02:22:40|5826.6|5820.6|5826.5|5820.5|5826.6|5820.6|5826.5|5820.5|0
1636942970000|2021-11-15 02:22:50|5826.2|5820.2|5827.1|5821.1|5827.6|5821.6|5826.2|5820.2|2
1636942980000|2021-11-15 02:23:00|5827|5821|5827|5821|5827|5821|5827|5821|0
1636943010000|2021-11-15 02:23:30|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|0
1636943020000|2021-11-15 02:23:40|5827|5821|5827|5821|5827|5821|5827|5821|2
1636943030000|2021-11-15 02:23:50|5827.1|5821.1|5827|5821|5827.1|5821.1|5827|5821|1
1636943050000|2021-11-15 02:24:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1636943070000|2021-11-15 02:24:30|5828|5822|5828|5822|5828|5822|5828|5822|0
1636943110000|2021-11-15 02:25:10|5828.1|5822.1|5829|5823|5829|5823|5828.1|5822.1|0
1636943120000|2021-11-15 02:25:20|5828.6|5822.6|5827|5821|5828.6|5822.6|5827|5821|3
1636943140000|2021-11-15 02:25:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|1
1636943170000|2021-11-15 02:26:10|5827|5821|5827|5821|5827|5821|5827|5821|0
1636943190000|2021-11-15 02:26:30|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1636943200000|2021-11-15 02:26:40|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1636943210000|2021-11-15 02:26:50|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|4
1636943220000|2021-11-15 02:27:00|5825|5819|5825|5819|5825|5819|5825|5819|0
1636943260000|2021-11-15 02:27:40|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5825.1|5819.1|0
1636943280000|2021-11-15 02:28:00|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5825|5819|1
1636943330000|2021-11-15 02:28:50|5826|5820|5826|5820|5826|5820|5826|5820|0
1636943340000|2021-11-15 02:29:00|5825.7|5819.7|5825.6|5819.6|5825.7|5819.7|5825.6|5819.6|0
1636943410000|2021-11-15 02:30:10|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1636943420000|2021-11-15 02:30:20|5828|5822|5828.5|5822.5|5828.5|5822.5|5827.5|5821.5|3
1636943430000|2021-11-15 02:30:30|5827.9|5821.9|5827|5821|5827.9|5821.9|5827|5821|13
1636943450000|2021-11-15 02:30:50|||||||||2
1636943460000|2021-11-15 02:31:00|5827.1|5821.1|5828|5822|5828|5822|5827|5821|0
1636943470000|2021-11-15 02:31:10|5828.1|5822.1|5832.5|5826.5|5832.5|5826.5|5828|5822|12
1636943480000|2021-11-15 02:31:20|5832.1|5826.1|5832|5826|5832.5|5826.5|5832|5826|0
1636943490000|2021-11-15 02:31:30|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|0
1636943500000|2021-11-15 02:31:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1636943510000|2021-11-15 02:31:50|5833|5827|5832.5|5826.5|5833|5827|5832.5|5826.5|0
1636943520000|2021-11-15 02:32:00|5832|5826|5831.4|5825.4|5832|5826|5831.4|5825.4|3
1636943540000|2021-11-15 02:32:20|5830|5824|5830.5|5824.5|5830.5|5824.5|5830|5824|1
1636943550000|2021-11-15 02:32:30|5830|5824|5828.5|5822.5|5830|5824|5828.5|5822.5|1
1636943560000|2021-11-15 02:32:40|5828.6|5822.6|5829|5823|5829|5823|5828.6|5822.6|0
1636943580000|2021-11-15 02:33:00|5829.1|5823.1|5829.5|5823.5|5829.5|5823.5|5829.1|5823.1|0
1636943600000|2021-11-15 02:33:20|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1636943620000|2021-11-15 02:33:40|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636943630000|2021-11-15 02:33:50|5829|5823|5830.6|5824.6|5830.6|5824.6|5829|5823|2
1636943640000|2021-11-15 02:34:00|5830.5|5824.5|5829.6|5823.6|5831.1|5825.1|5829.6|5823.6|0
1636943650000|2021-11-15 02:34:10|5830|5824|5830|5824|5830|5824|5830|5824|0
1636943660000|2021-11-15 02:34:20|5829.5|5823.5|5830.5|5824.5|5830.5|5824.5|5829.5|5823.5|0
1636943670000|2021-11-15 02:34:30|5831.4|5825.4|5830|5824|5831.4|5825.4|5830|5824|3
1636943680000|2021-11-15 02:34:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636943690000|2021-11-15 02:34:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830|5824|13
1636943700000|2021-11-15 02:35:00|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|1
1636943710000|2021-11-15 02:35:10|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|13
1636943720000|2021-11-15 02:35:20|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1636943730000|2021-11-15 02:35:30|5827|5821|5827|5821|5827|5821|5827|5821|0
1636943740000|2021-11-15 02:35:40|5827.1|5821.1|5826|5820|5827.5|5821.5|5826|5820|0
1636943800000|2021-11-15 02:36:40|5825.5|5819.5|5824.5|5818.5|5825.5|5819.5|5823.5|5817.5|4
1636943810000|2021-11-15 02:36:50|5824|5818|5824|5818|5824|5818|5824|5818|2
1636943820000|2021-11-15 02:37:00|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|0
1636943830000|2021-11-15 02:37:10|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|0
1636943840000|2021-11-15 02:37:20|5824.5|5818.5|5824|5818|5825|5819|5824|5818|0
1636943860000|2021-11-15 02:37:40|5824.1|5818.1|5824.5|5818.5|5824.5|5818.5|5824.1|5818.1|0
1636943870000|2021-11-15 02:37:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1636943880000|2021-11-15 02:38:00|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|0
1636943890000|2021-11-15 02:38:10|5824|5818|5824|5818|5824|5818|5824|5818|0
1636943910000|2021-11-15 02:38:30|||||||||5
1636943930000|2021-11-15 02:38:50|5824.1|5818.1|5824.5|5818.5|5824.5|5818.5|5824.1|5818.1|1
1636943940000|2021-11-15 02:39:00|5824.1|5818.1|5824|5818|5824.1|5818.1|5824|5818|1
1636944020000|2021-11-15 02:40:20|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|12
1636944030000|2021-11-15 02:40:30|5825|5819|5823.6|5817.6|5825|5819|5823.6|5817.6|3
1636944040000|2021-11-15 02:40:40|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1636944050000|2021-11-15 02:40:50|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1636944060000|2021-11-15 02:41:00|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1636944070000|2021-11-15 02:41:10|5823.4|5817.4|5823.4|5817.4|5823.5|5817.5|5822.9|5816.9|2
1636944080000|2021-11-15 02:41:20|5823.5|5817.5|5823.4|5817.4|5824|5818|5822.6|5816.6|3
1636944090000|2021-11-15 02:41:30|5823.3|5817.3|5823.4|5817.4|5823.4|5817.4|5823.3|5817.3|0
1636944100000|2021-11-15 02:41:40|5823.5|5817.5|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|0
1636944120000|2021-11-15 02:42:00|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|0
1636944130000|2021-11-15 02:42:10|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|4
1636944140000|2021-11-15 02:42:20|5817.1|5811.1|5818|5812|5818|5812|5817.1|5811.1|1
1636944190000|2021-11-15 02:43:10|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1636944200000|2021-11-15 02:43:20|5819|5813|5819.6|5813.6|5819.6|5813.6|5819|5813|1
1636944210000|2021-11-15 02:43:30|5820.1|5814.1|5819.6|5813.6|5820.6|5814.6|5819.6|5813.6|3
1636944230000|2021-11-15 02:43:50|5820.1|5814.1|5820.2|5814.2|5820.2|5814.2|5820.1|5814.1|0
1636944240000|2021-11-15 02:44:00|5820.6|5814.6|5822.6|5816.6|5822.6|5816.6|5820.6|5814.6|1
1636944250000|2021-11-15 02:44:10|5822|5816|5821.5|5815.5|5822|5816|5821.5|5815.5|0
1636944260000|2021-11-15 02:44:20|5821|5815|5820.5|5814.5|5821|5815|5820.5|5814.5|0
1636944270000|2021-11-15 02:44:30|5821|5815|5821|5815|5821|5815|5821|5815|0
1636944280000|2021-11-15 02:44:40|5821.1|5815.1|5821.5|5815.5|5821.5|5815.5|5821.1|5815.1|0
1636944300000|2021-11-15 02:45:00|5821|5815|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1636944320000|2021-11-15 02:45:20|5823.6|5817.6|5824.1|5818.1|5824.2|5818.2|5823.6|5817.6|2
1636944340000|2021-11-15 02:45:40|5825|5819|5825.5|5819.5|5825.5|5819.5|5825|5819|0
1636944350000|2021-11-15 02:45:50|5825|5819|5825.5|5819.5|5825.5|5819.5|5825|5819|0
1636944360000|2021-11-15 02:46:00|5825|5819|5824|5818|5825|5819|5824|5818|0
1636944370000|2021-11-15 02:46:10|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|0
1636944400000|2021-11-15 02:46:40|5824.5|5818.5|5826.5|5820.5|5827|5821|5824.5|5818.5|6
1636944410000|2021-11-15 02:46:50|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1636944420000|2021-11-15 02:47:00|5825|5819|5827|5821|5827|5821|5825|5819|2
1636944430000|2021-11-15 02:47:10|5827.1|5821.1|5828|5822|5828|5822|5827.1|5821.1|1
1636944440000|2021-11-15 02:47:20|5827|5821|5826.7|5820.7|5827|5821|5826.5|5820.5|0
1636944450000|2021-11-15 02:47:30|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1636944460000|2021-11-15 02:47:40|5827.5|5821.5|5827.5|5821.5|5828|5822|5827.5|5821.5|0
1636944470000|2021-11-15 02:47:50|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1636944490000|2021-11-15 02:48:10|5828.6|5822.6|5829.5|5823.5|5829.5|5823.5|5828.6|5822.6|0
1636944500000|2021-11-15 02:48:20|5830|5824|5830|5824|5830|5824|5830|5824|0
1636944510000|2021-11-15 02:48:30|5829.5|5823.5|5830.5|5824.5|5830.5|5824.5|5829|5823|0
1636944520000|2021-11-15 02:48:40|5830.6|5824.6|5830.5|5824.5|5831|5825|5830.5|5824.5|0
1636944530000|2021-11-15 02:48:50|5830|5824|5831|5825|5831|5825|5830|5824|0
1636944540000|2021-11-15 02:49:00|5831.1|5825.1|5830.5|5824.5|5831.5|5825.5|5830.5|5824.5|3
1636944550000|2021-11-15 02:49:10|5830|5824|5829.9|5823.9|5830|5824|5829.9|5823.9|0
1636944560000|2021-11-15 02:49:20|5829.5|5823.5|5830|5824|5830|5824|5829.5|5823.5|0
1636944580000|2021-11-15 02:49:40|5830.4|5824.4|5830.5|5824.5|5830.5|5824.5|5830.4|5824.4|1
1636944600000|2021-11-15 02:50:00|5830.4|5824.4|5829.9|5823.9|5830.4|5824.4|5829.9|5823.9|0
1636944620000|2021-11-15 02:50:20|5829.3|5823.3|5830.5|5824.5|5830.5|5824.5|5829.3|5823.3|4
1636944630000|2021-11-15 02:50:30|5830|5824|5830|5824|5830.1|5824.1|5830|5824|2
1636944640000|2021-11-15 02:50:40|5830.1|5824.1|5830.6|5824.6|5830.6|5824.6|5830.1|5824.1|0
1636944650000|2021-11-15 02:50:50|5830.2|5824.2|5830|5824|5830.2|5824.2|5830|5824|0
1636944660000|2021-11-15 02:51:00|5829.5|5823.5|5830.6|5824.6|5830.6|5824.6|5829.5|5823.5|1
1636944680000|2021-11-15 02:51:20|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|0
1636944700000|2021-11-15 02:51:40|5829.8|5823.8|5830|5824|5830|5824|5829.8|5823.8|3
1636944710000|2021-11-15 02:51:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1636944730000|2021-11-15 02:52:10|5830.6|5824.6|5830.6|5824.6|5831.1|5825.1|5830.6|5824.6|0
1636944750000|2021-11-15 02:52:30|5830.7|5824.7|5830|5824|5831.1|5825.1|5830|5824|0
1636944770000|2021-11-15 02:52:50|5829.9|5823.9|5830.1|5824.1|5830.1|5824.1|5829.9|5823.9|1
1636944780000|2021-11-15 02:53:00|5830|5824|5829.8|5823.8|5830|5824|5829.8|5823.8|0
1636944810000|2021-11-15 02:53:30|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636944830000|2021-11-15 02:53:50|5829.4|5823.4|5829.3|5823.3|5829.4|5823.4|5829.3|5823.3|1
1636944840000|2021-11-15 02:54:00|5828.8|5822.8|5827.4|5821.4|5828.8|5822.8|5827.4|5821.4|1
1636944850000|2021-11-15 02:54:10|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5826.9|5820.9|0
1636944890000|2021-11-15 02:54:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1636944900000|2021-11-15 02:55:00|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1636944910000|2021-11-15 02:55:10|5826.9|5820.9|5826.9|5820.9|5827|5821|5826.9|5820.9|0
1636944920000|2021-11-15 02:55:20|5827|5821|5826.4|5820.4|5827|5821|5826.4|5820.4|0
1636944930000|2021-11-15 02:55:30|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|0
1636944940000|2021-11-15 02:55:40|5821.9|5815.9|5823.6|5817.6|5824|5818|5821.9|5815.9|7
1636944950000|2021-11-15 02:55:50|5823.2|5817.2|5823.6|5817.6|5823.6|5817.6|5823.1|5817.1|2
1636944970000|2021-11-15 02:56:10|5823.7|5817.7|5824.1|5818.1|5824.1|5818.1|5823.7|5817.7|0
1636944980000|2021-11-15 02:56:20|5824.2|5818.2|5825|5819|5825|5819|5824.2|5818.2|0
1636945000000|2021-11-15 02:56:40|5825.3|5819.3|5826.6|5820.6|5826.6|5820.6|5825.3|5819.3|1
1636945020000|2021-11-15 02:57:00|5827.1|5821.1|5830.6|5824.6|5830.6|5824.6|5827.1|5821.1|2
1636945030000|2021-11-15 02:57:10|5831|5825|5832.9|5826.9|5833.1|5827.1|5831|5825|4
1636945040000|2021-11-15 02:57:20|5832.5|5826.5|5833|5827|5833|5827|5832|5826|1
1636945050000|2021-11-15 02:57:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|1
1636945070000|2021-11-15 02:57:50|5833.7|5827.7|5833.5|5827.5|5835.1|5829.1|5833.5|5827.5|15
1636945080000|2021-11-15 02:58:00|5834.4|5828.4|5832.9|5826.9|5834.4|5828.4|5832.4|5826.4|1
1636945090000|2021-11-15 02:58:10|5832.8|5826.8|5831.8|5825.8|5832.8|5826.8|5831.8|5825.8|0
1636945100000|2021-11-15 02:58:20|5831.3|5825.3|5831.5|5825.5|5831.5|5825.5|5829.9|5823.9|1
1636945110000|2021-11-15 02:58:30|5832|5826|5832|5826|5832|5826|5832|5826|0
1636945130000|2021-11-15 02:58:50|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|0
1636945140000|2021-11-15 02:59:00|5831.1|5825.1|5831|5825|5831.1|5825.1|5831|5825|1
1636945160000|2021-11-15 02:59:20|5830.9|5824.9|5830|5824|5830.9|5824.9|5830|5824|0
1636945170000|2021-11-15 02:59:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|1
1636945180000|2021-11-15 02:59:40|5830.5|5824.5|5829|5823|5830.5|5824.5|5829|5823|1
1636945190000|2021-11-15 02:59:50|5828|5822|5827.5|5821.5|5828|5822|5827|5821|2
1636945200000|2021-11-15 03:00:00|5827|5821|5827|5821|5827.4|5821.4|5827|5821|2
1636945210000|2021-11-15 03:00:10|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1636945250000|2021-11-15 03:00:50|||||||||1
1636945260000|2021-11-15 03:01:00|5826|5820|5826.3|5820.3|5826.3|5820.3|5826|5820|0
1636945270000|2021-11-15 03:01:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1636945280000|2021-11-15 03:01:20|5825.3|5819.3|5824|5818|5825.3|5819.3|5823|5817|6
1636945290000|2021-11-15 03:01:30|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|0
1636945300000|2021-11-15 03:01:40|5825.3|5819.3|5824.6|5818.6|5825.6|5819.6|5824.6|5818.6|4
1636945310000|2021-11-15 03:01:50|5824.7|5818.7|5824.6|5818.6|5825.6|5819.6|5824.6|5818.6|0
1636945320000|2021-11-15 03:02:00|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.6|5819.6|0
1636945400000|2021-11-15 03:03:20|5826.2|5820.2|5826.6|5820.6|5826.6|5820.6|5826.2|5820.2|0
1636945410000|2021-11-15 03:03:30|5826|5820|5827.1|5821.1|5827.1|5821.1|5826|5820|1
1636945420000|2021-11-15 03:03:40|5827|5821|5826.1|5820.1|5827|5821|5826.1|5820.1|0
1636945450000|2021-11-15 03:04:10|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1636945460000|2021-11-15 03:04:20|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1636945470000|2021-11-15 03:04:30|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|0
1636945490000|2021-11-15 03:04:50|5826.6|5820.6|5826.6|5820.6|5827.6|5821.6|5826.6|5820.6|0
1636945500000|2021-11-15 03:05:00|5826.7|5820.7|5827.6|5821.6|5827.6|5821.6|5826.7|5820.7|0
1636945520000|2021-11-15 03:05:20|5827.7|5821.7|5828.6|5822.6|5828.6|5822.6|5827.7|5821.7|0
1636945530000|2021-11-15 03:05:30|5828|5822|5828|5822|5828|5822|5827.5|5821.5|0
1636945540000|2021-11-15 03:05:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636945550000|2021-11-15 03:05:50|5827|5821|5827|5821|5827|5821|5827|5821|0
1636945560000|2021-11-15 03:06:00|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1636945570000|2021-11-15 03:06:10|5827|5821|5828.5|5822.5|5828.6|5822.6|5827|5821|1
1636945580000|2021-11-15 03:06:20|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.5|5822.5|0
1636945600000|2021-11-15 03:06:40|||||||||2
1636945620000|2021-11-15 03:07:00|5828.5|5822.5|5828.6|5822.6|5828.6|5822.6|5828.5|5822.5|0
1636945630000|2021-11-15 03:07:10|5828.5|5822.5|5828.6|5822.6|5829.1|5823.1|5828.5|5822.5|1
1636945640000|2021-11-15 03:07:20|5828.5|5822.5|5827|5821|5828.5|5822.5|5827|5821|1
1636945650000|2021-11-15 03:07:30|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1636945670000|2021-11-15 03:07:50|5826|5820|5826|5820|5826|5820|5826|5820|2
1636945690000|2021-11-15 03:08:10|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|0
1636945720000|2021-11-15 03:08:40|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1636945730000|2021-11-15 03:08:50|5825.4|5819.4|5825|5819|5825.4|5819.4|5825|5819|0
1636945740000|2021-11-15 03:09:00|5825.2|5819.2|5825.5|5819.5|5825.6|5819.6|5825.2|5819.2|2
1636945750000|2021-11-15 03:09:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|0
1636945760000|2021-11-15 03:09:20|5825.5|5819.5|5825.5|5819.5|5825.6|5819.6|5825.5|5819.5|0
1636945780000|2021-11-15 03:09:40|5825|5819|5825|5819|5825|5819|5825|5819|0
1636945790000|2021-11-15 03:09:50|5825.4|5819.4|5824|5818|5825.4|5819.4|5824|5818|1
1636945800000|2021-11-15 03:10:00|5823.9|5817.9|5825.1|5819.1|5825.1|5819.1|5823.9|5817.9|2
1636945810000|2021-11-15 03:10:10|5824.5|5818.5|5824.6|5818.6|5824.6|5818.6|5824.5|5818.5|1
1636945820000|2021-11-15 03:10:20|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636945830000|2021-11-15 03:10:30|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.5|5818.5|0
1636945840000|2021-11-15 03:10:40|5825|5819|5824.6|5818.6|5825|5819|5824.5|5818.5|0
1636945860000|2021-11-15 03:11:00|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636945870000|2021-11-15 03:11:10|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1636945900000|2021-11-15 03:11:40|5824.5|5818.5|5825.6|5819.6|5826.3|5820.3|5824.5|5818.5|4
1636945920000|2021-11-15 03:12:00|5825.5|5819.5|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|0
1636945930000|2021-11-15 03:12:10|5826|5820|5824.6|5818.6|5826|5820|5824.5|5818.5|0
1636945940000|2021-11-15 03:12:20|5825|5819|5825|5819|5825|5819|5824.5|5818.5|1
1636945970000|2021-11-15 03:12:50|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1636945980000|2021-11-15 03:13:00|5825|5819|5825.5|5819.5|5825.5|5819.5|5825|5819|0
1636945990000|2021-11-15 03:13:10|5825|5819|5825.1|5819.1|5825.1|5819.1|5825|5819|0
1636946010000|2021-11-15 03:13:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|1
1636946030000|2021-11-15 03:13:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1636946040000|2021-11-15 03:14:00|||||||||1
1636946060000|2021-11-15 03:14:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1636946070000|2021-11-15 03:14:30|5825|5819|5825|5819|5825|5819|5825|5819|0
1636946080000|2021-11-15 03:14:40|5825.2|5819.2|5825.9|5819.9|5826.3|5820.3|5824.2|5818.2|1
1636946090000|2021-11-15 03:14:50|5826|5820|5826|5820|5826|5820|5826|5820|0
1636946100000|2021-11-15 03:15:00|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|2
1636946110000|2021-11-15 03:15:10|5826|5820|5826|5820|5826|5820|5826|5820|1
1636946120000|2021-11-15 03:15:20|5825.5|5819.5|5823.5|5817.5|5825.8|5819.8|5823.5|5817.5|0
1636946150000|2021-11-15 03:15:50|5825|5819|5825|5819|5825|5819|5825|5819|1
1636946170000|2021-11-15 03:16:10|5824.8|5818.8|5825|5819|5825|5819|5824.8|5818.8|1
1636946180000|2021-11-15 03:16:20|||||||||1
1636946200000|2021-11-15 03:16:40|5825.1|5819.1|5825|5819|5825.1|5819.1|5825|5819|2
1636946220000|2021-11-15 03:17:00|5825.1|5819.1|5825|5819|5825.1|5819.1|5825|5819|0
1636946230000|2021-11-15 03:17:10|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|0
1636946250000|2021-11-15 03:17:30|5824.3|5818.3|5824.6|5818.6|5824.6|5818.6|5824.1|5818.1|2
1636946260000|2021-11-15 03:17:40|5825|5819|5825|5819|5825|5819|5825|5819|0
1636946270000|2021-11-15 03:17:50|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|0
1636946310000|2021-11-15 03:18:30|5824|5818|5823.5|5817.5|5824|5818|5822.6|5816.6|3
1636946320000|2021-11-15 03:18:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1636946340000|2021-11-15 03:19:00|5823.5|5817.5|5825.6|5819.6|5825.6|5819.6|5822|5816|13
1636946350000|2021-11-15 03:19:10|5825.5|5819.5|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|0
1636946360000|2021-11-15 03:19:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1636946370000|2021-11-15 03:19:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1636946390000|2021-11-15 03:19:50|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1636946400000|2021-11-15 03:20:00|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|1
1636946420000|2021-11-15 03:20:20|5825.5|5819.5|5826.6|5820.6|5826.6|5820.6|5825.5|5819.5|0
1636946430000|2021-11-15 03:20:30|5825.3|5819.3|5828|5822|5828|5822|5825.3|5819.3|1
1636946440000|2021-11-15 03:20:40|5828.9|5822.9|5829|5823|5829|5823|5828.9|5822.9|0
1636946470000|2021-11-15 03:21:10|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1636946480000|2021-11-15 03:21:20|5828.6|5822.6|5828.5|5822.5|5829|5823|5828.5|5822.5|0
1636946500000|2021-11-15 03:21:40|5828.7|5822.7|5830.1|5824.1|5830.1|5824.1|5828.7|5822.7|3
1636946520000|2021-11-15 03:22:00|5829.8|5823.8|5829|5823|5829.8|5823.8|5828|5822|4
1636946540000|2021-11-15 03:22:20|5828.5|5822.5|5828|5822|5828.5|5822.5|5828|5822|3
1636946550000|2021-11-15 03:22:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1636946580000|2021-11-15 03:23:00|5828|5822|5828|5822|5828.5|5822.5|5828|5822|5
1636946590000|2021-11-15 03:23:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|9
1636946620000|2021-11-15 03:23:40|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|0
1636946630000|2021-11-15 03:23:50|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|0
1636946640000|2021-11-15 03:24:00|5828|5822|5828|5822|5828|5822|5828|5822|1
1636946650000|2021-11-15 03:24:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636946720000|2021-11-15 03:25:20|5827|5821|5827|5821|5827|5821|5827|5821|0
1636946740000|2021-11-15 03:25:40|5828.3|5822.3|5828.6|5822.6|5828.6|5822.6|5828.3|5822.3|4
1636946760000|2021-11-15 03:26:00|5828.1|5822.1|5827.5|5821.5|5828.1|5822.1|5827.5|5821.5|17
1636946770000|2021-11-15 03:26:10|5827|5821|5827|5821|5827|5821|5827|5821|0
1636946790000|2021-11-15 03:26:30|5827.5|5821.5|5827.6|5821.6|5827.6|5821.6|5827.5|5821.5|2
1636946800000|2021-11-15 03:26:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636946810000|2021-11-15 03:26:50|5827|5821|5827|5821|5827|5821|5827|5821|4
1636946830000|2021-11-15 03:27:10|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1636946860000|2021-11-15 03:27:40|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1636946880000|2021-11-15 03:28:00|5827.5|5821.5|5827.6|5821.6|5827.6|5821.6|5827.5|5821.5|0
1636946890000|2021-11-15 03:28:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636946900000|2021-11-15 03:28:20|5827.6|5821.6|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|0
1636946910000|2021-11-15 03:28:30|5827.6|5821.6|5828.1|5822.1|5828.1|5822.1|5827.5|5821.5|7
1636946940000|2021-11-15 03:29:00|||||||||1
1636946950000|2021-11-15 03:29:10|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|1
1636946960000|2021-11-15 03:29:20|||||||||1
1636947000000|2021-11-15 03:30:00|5828|5822|5827.5|5821.5|5828.1|5822.1|5827.5|5821.5|1
1636947010000|2021-11-15 03:30:10|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|1
1636947030000|2021-11-15 03:30:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1636947040000|2021-11-15 03:30:40|5828|5822|5828.6|5822.6|5828.6|5822.6|5828|5822|1
1636947050000|2021-11-15 03:30:50|5828.1|5822.1|5829|5823|5829.5|5823.5|5828.1|5822.1|5
1636947060000|2021-11-15 03:31:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|1
1636947070000|2021-11-15 03:31:10|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636947100000|2021-11-15 03:31:40|5830|5824|5830|5824|5830|5824|5830|5824|0
1636947110000|2021-11-15 03:31:50|5829.6|5823.6|5830|5824|5830|5824|5829.6|5823.6|1
1636947120000|2021-11-15 03:32:00|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636947150000|2021-11-15 03:32:30|||||||||1
1636947160000|2021-11-15 03:32:40|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1636947170000|2021-11-15 03:32:50|5829|5823|5829.6|5823.6|5829.6|5823.6|5829|5823|1
1636947190000|2021-11-15 03:33:10|||||||||1
1636947220000|2021-11-15 03:33:40|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830.1|5824.1|0
1636947230000|2021-11-15 03:33:50|5830|5824|5830|5824|5830|5824|5830|5824|1
1636947240000|2021-11-15 03:34:00|5830.1|5824.1|5830.6|5824.6|5831.6|5825.6|5830.1|5824.1|1
1636947250000|2021-11-15 03:34:10|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|1
1636947290000|2021-11-15 03:34:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1636947300000|2021-11-15 03:35:00|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|1
1636947310000|2021-11-15 03:35:10|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|1
1636947370000|2021-11-15 03:36:10|5830.5|5824.5|5829.6|5823.6|5830.5|5824.5|5829.6|5823.6|0
1636947390000|2021-11-15 03:36:30|5829.1|5823.1|5828|5822|5829.1|5823.1|5828|5822|2
1636947400000|2021-11-15 03:36:40|5827.5|5821.5|5828|5822|5828|5822|5827.5|5821.5|0
1636947410000|2021-11-15 03:36:50|5827.6|5821.6|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|3
1636947420000|2021-11-15 03:37:00|5827.9|5821.9|5828.6|5822.6|5828.6|5822.6|5827.9|5821.9|1
1636947440000|2021-11-15 03:37:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1636947460000|2021-11-15 03:37:40|5828|5822|5828|5822|5828|5822|5827|5821|1
1636947550000|2021-11-15 03:39:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636947590000|2021-11-15 03:39:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|4
1636947610000|2021-11-15 03:40:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1636947630000|2021-11-15 03:40:30|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|1
1636947640000|2021-11-15 03:40:40|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1636947650000|2021-11-15 03:40:50|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|1
1636947690000|2021-11-15 03:41:30|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1636947700000|2021-11-15 03:41:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|3
1636947710000|2021-11-15 03:41:50|||||||||1
1636947720000|2021-11-15 03:42:00|5830.6|5824.6|5831|5825|5831|5825|5830.6|5824.6|1
1636947730000|2021-11-15 03:42:10|5831.5|5825.5|5832.1|5826.1|5832.1|5826.1|5831.5|5825.5|1
1636947760000|2021-11-15 03:42:40|5831.6|5825.6|5831|5825|5832|5826|5831|5825|2
1636947780000|2021-11-15 03:43:00|5831.5|5825.5|5831|5825|5831.7|5825.7|5831|5825|1
1636947840000|2021-11-15 03:44:00|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1636947850000|2021-11-15 03:44:10|5831|5825|5831|5825|5831|5825|5831|5825|0
1636947880000|2021-11-15 03:44:40|5831.1|5825.1|5831|5825|5831.1|5825.1|5831|5825|1
1636947930000|2021-11-15 03:45:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1636947940000|2021-11-15 03:45:40|5829.6|5823.6|5830|5824|5830|5824|5829.6|5823.6|0
1636947950000|2021-11-15 03:45:50|5830.5|5824.5|5830|5824|5830.6|5824.6|5830|5824|1
1636947980000|2021-11-15 03:46:20|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830.1|5824.1|0
1636947990000|2021-11-15 03:46:30|5831.4|5825.4|5831|5825|5831.4|5825.4|5830.5|5824.5|4
1636948000000|2021-11-15 03:46:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636948020000|2021-11-15 03:47:00|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|3
1636948030000|2021-11-15 03:47:10|5830.4|5824.4|5830|5824|5831|5825|5829.6|5823.6|2
1636948040000|2021-11-15 03:47:20|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|1
1636948110000|2021-11-15 03:48:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1636948130000|2021-11-15 03:48:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636948140000|2021-11-15 03:49:00|5830|5824|5830|5824|5830|5824|5830|5824|1
1636948150000|2021-11-15 03:49:10|||||||||1
1636948160000|2021-11-15 03:49:20|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636948180000|2021-11-15 03:49:40|5829|5823|5829|5823|5829.5|5823.5|5829|5823|0
1636948210000|2021-11-15 03:50:10|5828.9|5822.9|5828.5|5822.5|5828.9|5822.9|5828.5|5822.5|2
1636948240000|2021-11-15 03:50:40|||||||||1
1636948260000|2021-11-15 03:51:00|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|1
1636948270000|2021-11-15 03:51:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1636948320000|2021-11-15 03:52:00|||||||||2
1636948330000|2021-11-15 03:52:10|5829.5|5823.5|5829.6|5823.6|5829.6|5823.6|5829.5|5823.5|0
1636948340000|2021-11-15 03:52:20|5829.5|5823.5|5829.6|5823.6|5829.6|5823.6|5829.5|5823.5|1
1636948360000|2021-11-15 03:52:40|5829.5|5823.5|5829.6|5823.6|5829.6|5823.6|5829.5|5823.5|1
1636948370000|2021-11-15 03:52:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636948420000|2021-11-15 03:53:40|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1636948430000|2021-11-15 03:53:50|5829|5823|5829|5823|5829|5823|5829|5823|0
1636948440000|2021-11-15 03:54:00|5829.2|5823.2|5830.6|5824.6|5830.6|5824.6|5829.2|5823.2|4
1636948470000|2021-11-15 03:54:30|5830.5|5824.5|5830.2|5824.2|5830.5|5824.5|5830.1|5824.1|0
1636948480000|2021-11-15 03:54:40|5831|5825|5831|5825|5831|5825|5831|5825|0
1636948500000|2021-11-15 03:55:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636948510000|2021-11-15 03:55:10|5829|5823|5830.5|5824.5|5830.5|5824.5|5829|5823|1
1636948520000|2021-11-15 03:55:20|5830|5824|5830|5824|5830|5824|5830|5824|0
1636948530000|2021-11-15 03:55:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636948540000|2021-11-15 03:55:40|5830|5824|5830|5824|5830|5824|5830|5824|0
1636948560000|2021-11-15 03:56:00|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1636948570000|2021-11-15 03:56:10|5830|5824|5830|5824|5830|5824|5830|5824|0
1636948590000|2021-11-15 03:56:30|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1636948600000|2021-11-15 03:56:40|5830.5|5824.5|5830.5|5824.5|5831|5825|5830|5824|4
1636948660000|2021-11-15 03:57:40|5830.3|5824.3|5830.5|5824.5|5830.5|5824.5|5830.3|5824.3|1
1636948680000|2021-11-15 03:58:00|5830|5824|5830|5824|5830.5|5824.5|5830|5824|0
1636948730000|2021-11-15 03:58:50|||||||||1
1636948790000|2021-11-15 03:59:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|1
1636948800000|2021-11-15 04:00:00|5829|5823|5829.1|5823.1|5829.1|5823.1|5829|5823|0
1636948810000|2021-11-15 04:00:10|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|1
1636948830000|2021-11-15 04:00:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1636948910000|2021-11-15 04:01:50|5829.6|5823.6|5829.5|5823.5|5829.6|5823.6|5829.5|5823.5|1
1636948940000|2021-11-15 04:02:20|5830|5824|5830|5824|5830|5824|5830|5824|1
1636948960000|2021-11-15 04:02:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|1
1636948970000|2021-11-15 04:02:50|||||||||1
1636948980000|2021-11-15 04:03:00|5830.1|5824.1|5829|5823|5830.1|5824.1|5829|5823|0
1636948990000|2021-11-15 04:03:10|5828.9|5822.9|5830.1|5824.1|5830.1|5824.1|5828.9|5822.9|1
1636949010000|2021-11-15 04:03:30|5831|5825|5831.5|5825.5|5831.5|5825.5|5831|5825|0
1636949040000|2021-11-15 04:04:00|5831|5825|5831|5825|5831|5825|5831|5825|0
1636949050000|2021-11-15 04:04:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1636949090000|2021-11-15 04:04:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|2
1636949110000|2021-11-15 04:05:10|5829.3|5823.3|5828|5822|5829.3|5823.3|5828|5822|7
1636949120000|2021-11-15 04:05:20|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1636949180000|2021-11-15 04:06:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636949210000|2021-11-15 04:06:50|5827|5821|5827.6|5821.6|5827.6|5821.6|5827|5821|2
1636949220000|2021-11-15 04:07:00|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636949260000|2021-11-15 04:07:40|5827|5821|5827|5821|5827|5821|5827|5821|0
1636949270000|2021-11-15 04:07:50|||||||||6
1636949280000|2021-11-15 04:08:00|5827.5|5821.5|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|0
1636949330000|2021-11-15 04:08:50|5827.6|5821.6|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|1
1636949340000|2021-11-15 04:09:00|5827.6|5821.6|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|8
1636949350000|2021-11-15 04:09:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1636949370000|2021-11-15 04:09:30|||||||||26
1636949380000|2021-11-15 04:09:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1636949450000|2021-11-15 04:10:50|||||||||1
1636949490000|2021-11-15 04:11:30|5827|5821|5827|5821|5827|5821|5827|5821|0
1636949510000|2021-11-15 04:11:50|||||||||1
1636949520000|2021-11-15 04:12:00|||||||||1
1636949530000|2021-11-15 04:12:10|||||||||1
1636949570000|2021-11-15 04:12:50|||||||||1
1636949620000|2021-11-15 04:13:40|5827.5|5821.5|5825.5|5819.5|5827.5|5821.5|5825.5|5819.5|3
1636949630000|2021-11-15 04:13:50|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|1
1636949640000|2021-11-15 04:14:00|5823.9|5817.9|5824|5818|5824.5|5818.5|5823.5|5817.5|2
1636949710000|2021-11-15 04:15:10|5823.9|5817.9|5823|5817|5823.9|5817.9|5823|5817|0
1636949760000|2021-11-15 04:16:00|5822.6|5816.6|5822.4|5816.4|5823|5817|5822.4|5816.4|4
1636949770000|2021-11-15 04:16:10|5823.2|5817.2|5823.5|5817.5|5823.5|5817.5|5823.2|5817.2|2
1636949780000|2021-11-15 04:16:20|5823.4|5817.4|5823.5|5817.5|5823.5|5817.5|5823.4|5817.4|1
1636949800000|2021-11-15 04:16:40|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|1
1636949820000|2021-11-15 04:17:00|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5822.8|5816.8|0
1636949840000|2021-11-15 04:17:20|5822.3|5816.3|5818.8|5812.8|5822.3|5816.3|5818.4|5812.4|5
1636949850000|2021-11-15 04:17:30|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1636949860000|2021-11-15 04:17:40|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|3
1636949870000|2021-11-15 04:17:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|3
1636949890000|2021-11-15 04:18:10|5817|5811|5817|5811|5817|5811|5817|5811|0
1636949950000|2021-11-15 04:19:10|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1636950000000|2021-11-15 04:20:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1636950010000|2021-11-15 04:20:10|||||||||2
1636950040000|2021-11-15 04:20:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1636950060000|2021-11-15 04:21:00|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|3
1636950070000|2021-11-15 04:21:10|5817|5811|5817.5|5811.5|5817.5|5811.5|5817|5811|0
1636950100000|2021-11-15 04:21:40|5814.8|5808.8|5816.5|5810.5|5816.5|5810.5|5814.8|5808.8|6
1636950110000|2021-11-15 04:21:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|41
1636950120000|2021-11-15 04:22:00|5811.5|5805.5|5811.4|5805.4|5811.5|5805.5|5811.4|5805.4|0
1636950130000|2021-11-15 04:22:10|5811|5805|5810.4|5804.4|5811|5805|5810.4|5804.4|2
1636950140000|2021-11-15 04:22:20|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|1
1636950170000|2021-11-15 04:22:50|5809.5|5803.5|5810.4|5804.4|5810.4|5804.4|5809.5|5803.5|1
1636950200000|2021-11-15 04:23:20|5810.3|5804.3|5809.8|5803.8|5810.3|5804.3|5809.8|5803.8|1
1636950210000|2021-11-15 04:23:30|5810.3|5804.3|5810.9|5804.9|5810.9|5804.9|5810.3|5804.3|2
1636950220000|2021-11-15 04:23:40|5811.8|5805.8|5810.9|5804.9|5811.8|5805.8|5810.9|5804.9|0
1636950230000|2021-11-15 04:23:50|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|2
1636950250000|2021-11-15 04:24:10|5810.9|5804.9|5810.8|5804.8|5810.9|5804.9|5810.8|5804.8|0
1636950450000|2021-11-15 04:27:30|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1636950460000|2021-11-15 04:27:40|5809.9|5803.9|5809.3|5803.3|5809.9|5803.9|5809.3|5803.3|2
1636950490000|2021-11-15 04:28:10|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5
1636950550000|2021-11-15 04:29:10|||||||||1
1636950600000|2021-11-15 04:30:00|5809.3|5803.3|5809.8|5803.8|5809.9|5803.9|5809.3|5803.3|1
1636950610000|2021-11-15 04:30:10|5810.3|5804.3|5810.4|5804.4|5810.4|5804.4|5810.3|5804.3|1
1636950630000|2021-11-15 04:30:30|5810.3|5804.3|5810.4|5804.4|5810.4|5804.4|5810.3|5804.3|1
1636950640000|2021-11-15 04:30:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|2
1636950650000|2021-11-15 04:30:50|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1636950660000|2021-11-15 04:31:00|5812.9|5806.9|5812.4|5806.4|5813|5807|5812.4|5806.4|1
1636950680000|2021-11-15 04:31:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1636950690000|2021-11-15 04:31:30|5810.5|5804.5|5811|5805|5811.5|5805.5|5810|5804|3
1636950710000|2021-11-15 04:31:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1636950720000|2021-11-15 04:32:00|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1636950730000|2021-11-15 04:32:10|5810.3|5804.3|5809.3|5803.3|5810.3|5804.3|5809.3|5803.3|2
1636950750000|2021-11-15 04:32:30|5808.9|5802.9|5809.3|5803.3|5809.3|5803.3|5808.8|5802.8|2
1636950760000|2021-11-15 04:32:40|5809.4|5803.4|5809.4|5803.4|5809.5|5803.5|5809.4|5803.4|0
1636950800000|2021-11-15 04:33:20|5808.8|5802.8|5808.8|5802.8|5809.4|5803.4|5808.8|5802.8|19
1636950850000|2021-11-15 04:34:10|5809.3|5803.3|5809.5|5803.5|5809.5|5803.5|5809.3|5803.3|1
1636950960000|2021-11-15 04:36:00|5809.4|5803.4|5809.5|5803.5|5809.5|5803.5|5809.4|5803.4|0
1636950970000|2021-11-15 04:36:10|5808.5|5802.5|5808.1|5802.1|5808.5|5802.5|5808.1|5802.1|0
1636950980000|2021-11-15 04:36:20|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|2
1636950990000|2021-11-15 04:36:30|5808.4|5802.4|5808.9|5802.9|5808.9|5802.9|5808.4|5802.4|11
1636951000000|2021-11-15 04:36:40|5809|5803|5808|5802|5809|5803|5807.5|5801.5|0
1636951010000|2021-11-15 04:36:50|5807.5|5801.5|5808|5802|5808|5802|5807.5|5801.5|0
1636951020000|2021-11-15 04:37:00|5807.9|5801.9|5808|5802|5808|5802|5807.9|5801.9|0
1636951030000|2021-11-15 04:37:10|5806.6|5800.6|5807.1|5801.1|5808|5802|5806.6|5800.6|3
1636951040000|2021-11-15 04:37:20|5807|5801|5807|5801|5807.1|5801.1|5807|5801|2
1636951080000|2021-11-15 04:38:00|||||||||1
1636951130000|2021-11-15 04:38:50|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|2
1636951140000|2021-11-15 04:39:00|5807.2|5801.2|5809|5803|5809.1|5803.1|5807.2|5801.2|3
1636951150000|2021-11-15 04:39:10|5809.6|5803.6|5809|5803|5809.6|5803.6|5808.6|5802.6|4
1636951160000|2021-11-15 04:39:20|5808|5802|5808|5802|5808|5802|5808|5802|2
1636951170000|2021-11-15 04:39:30|||||||||2
1636951180000|2021-11-15 04:39:40|5808.5|5802.5|5808|5802|5809|5803|5808|5802|10
1636951190000|2021-11-15 04:39:50|5808.5|5802.5|5809|5803|5809|5803|5808|5802|12
1636951200000|2021-11-15 04:40:00|5810|5804|5808|5802|5810|5804|5808|5802|8
1636951210000|2021-11-15 04:40:10|5808.5|5802.5|5809|5803|5809|5803|5808|5802|0
1636951230000|2021-11-15 04:40:30|5809.5|5803.5|5810|5804|5810.1|5804.1|5809.5|5803.5|0
1636951240000|2021-11-15 04:40:40|||||||||1
1636951310000|2021-11-15 04:41:50|5809.9|5803.9|5809.5|5803.5|5809.9|5803.9|5809.5|5803.5|0
1636951340000|2021-11-15 04:42:20|5809|5803|5808.9|5802.9|5809|5803|5808.9|5802.9|0
1636951350000|2021-11-15 04:42:30|5809.3|5803.3|5809.4|5803.4|5809.4|5803.4|5809.3|5803.3|1
1636951360000|2021-11-15 04:42:40|5810|5804|5808.9|5802.9|5810|5804|5808.9|5802.9|0
1636951370000|2021-11-15 04:42:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636951420000|2021-11-15 04:43:40|5809|5803|5809|5803|5809|5803|5809|5803|2
1636951430000|2021-11-15 04:43:50|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1636951440000|2021-11-15 04:44:00|5809|5803|5809|5803|5809|5803|5809|5803|0
1636951470000|2021-11-15 04:44:30|5810|5804|5810|5804|5810|5804|5810|5804|0
1636951490000|2021-11-15 04:44:50|5809.9|5803.9|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|0
1636951510000|2021-11-15 04:45:10|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636951530000|2021-11-15 04:45:30|5808.8|5802.8|5809|5803|5809|5803|5808.8|5802.8|2
1636951550000|2021-11-15 04:45:50|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1636951560000|2021-11-15 04:46:00|5809|5803|5809|5803|5809|5803|5809|5803|0
1636951620000|2021-11-15 04:47:00|5808.4|5802.4|5808.4|5802.4|5809|5803|5808.4|5802.4|1
1636951640000|2021-11-15 04:47:20|5809|5803|5809|5803|5809|5803|5809|5803|1
1636951650000|2021-11-15 04:47:30|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5808.4|5802.4|0
1636951680000|2021-11-15 04:48:00|5808.9|5802.9|5808.6|5802.6|5808.9|5802.9|5808.6|5802.6|1
1636951690000|2021-11-15 04:48:10|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1636951710000|2021-11-15 04:48:30|5808|5802|5807.5|5801.5|5808|5802|5807.5|5801.5|0
1636951720000|2021-11-15 04:48:40|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|0
1636951740000|2021-11-15 04:49:00|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|2
1636951790000|2021-11-15 04:49:50|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636951800000|2021-11-15 04:50:00|5806.9|5800.9|5807.4|5801.4|5807.4|5801.4|5806.9|5800.9|2
1636951830000|2021-11-15 04:50:30|5806.9|5800.9|5807.9|5801.9|5807.9|5801.9|5806.9|5800.9|1
1636951860000|2021-11-15 04:51:00|5808|5802|5808.5|5802.5|5808.5|5802.5|5808|5802|0
1636951890000|2021-11-15 04:51:30|5808.4|5802.4|5808|5802|5808.4|5802.4|5808|5802|0
1636951900000|2021-11-15 04:51:40|5808.5|5802.5|5808.9|5802.9|5809|5803|5808.5|5802.5|1
1636951920000|2021-11-15 04:52:00|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1636951950000|2021-11-15 04:52:30|5810|5804|5809.4|5803.4|5810|5804|5809.4|5803.4|2
1636951960000|2021-11-15 04:52:40|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1636951990000|2021-11-15 04:53:10|5808.4|5802.4|5808.5|5802.5|5808.5|5802.5|5807.9|5801.9|1
1636952010000|2021-11-15 04:53:30|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.4|5802.4|0
1636952030000|2021-11-15 04:53:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636952070000|2021-11-15 04:54:30|5807.9|5801.9|5808.1|5802.1|5808.1|5802.1|5807.9|5801.9|1
1636952080000|2021-11-15 04:54:40|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1636952180000|2021-11-15 04:56:20|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|3
1636952200000|2021-11-15 04:56:40|5810.4|5804.4|5810.4|5804.4|5810.5|5804.5|5810.4|5804.4|1
1636952210000|2021-11-15 04:56:50|5809.5|5803.5|5809.4|5803.4|5809.5|5803.5|5809.4|5803.4|0
1636952230000|2021-11-15 04:57:10|5811.2|5805.2|5810.4|5804.4|5811.2|5805.2|5810.4|5804.4|2
1636952240000|2021-11-15 04:57:20|5810.5|5804.5|5810.4|5804.4|5810.5|5804.5|5810.4|5804.4|19
1636952250000|2021-11-15 04:57:30|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1636952260000|2021-11-15 04:57:40|5810.8|5804.8|5809.9|5803.9|5810.8|5804.8|5809.8|5803.8|1
1636952400000|2021-11-15 05:00:00|5809.8|5803.8|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|0
1636952410000|2021-11-15 05:00:10|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636952420000|2021-11-15 05:00:20|5808.3|5802.3|5808.4|5802.4|5808.4|5802.4|5808.3|5802.3|1
1636952450000|2021-11-15 05:00:50|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|2
1636952480000|2021-11-15 05:01:20|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|8
1636952510000|2021-11-15 05:01:50|5800.9|5794.9|5797.4|5791.4|5802.9|5796.9|5796.3|5790.3|43
1636952520000|2021-11-15 05:02:00|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636952540000|2021-11-15 05:02:20|5796.4|5790.4|5796.3|5790.3|5796.4|5790.4|5796.3|5790.3|1
1636952550000|2021-11-15 05:02:30|5797.4|5791.4|5796.8|5790.8|5797.4|5791.4|5795.6|5789.6|4
1636952580000|2021-11-15 05:03:00|5796.9|5790.9|5796.4|5790.4|5796.9|5790.9|5796.4|5790.4|0
1636952620000|2021-11-15 05:03:40|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|2
1636952630000|2021-11-15 05:03:50|5796.8|5790.8|5796.9|5790.9|5797.4|5791.4|5796.8|5790.8|1
1636952670000|2021-11-15 05:04:30|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|7
1636952710000|2021-11-15 05:05:10|5796.3|5790.3|5795.9|5789.9|5796.4|5790.4|5795.9|5789.9|1
1636952730000|2021-11-15 05:05:30|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|22
1636952740000|2021-11-15 05:05:40|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|0
1636952760000|2021-11-15 05:06:00|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|1
1636952800000|2021-11-15 05:06:40|5796.3|5790.3|5796.4|5790.4|5796.4|5790.4|5796.3|5790.3|2
1636952840000|2021-11-15 05:07:20|5796.6|5790.6|5796.4|5790.4|5796.8|5790.8|5796.4|5790.4|1
1636952850000|2021-11-15 05:07:30|5796.6|5790.6|5795.9|5789.9|5796.8|5790.8|5795.9|5789.9|1
1636952860000|2021-11-15 05:07:40|5796.4|5790.4|5795.9|5789.9|5796.4|5790.4|5795.9|5789.9|0
1636952880000|2021-11-15 05:08:00|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1636952890000|2021-11-15 05:08:10|5796.8|5790.8|5796.4|5790.4|5796.8|5790.8|5796.4|5790.4|1
1636952910000|2021-11-15 05:08:30|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|0
1636952940000|2021-11-15 05:09:00|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|5795.4|5789.4|0
1636952990000|2021-11-15 05:09:50|5795.9|5789.9|5796.4|5790.4|5796.4|5790.4|5795.9|5789.9|1
1636953030000|2021-11-15 05:10:30|5795.4|5789.4|5796.4|5790.4|5796.4|5790.4|5795.4|5789.4|1
1636953050000|2021-11-15 05:10:50|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|6
1636953060000|2021-11-15 05:11:00|5796.3|5790.3|5795.9|5789.9|5796.3|5790.3|5795.9|5789.9|12
1636953070000|2021-11-15 05:11:10|||||||||5
1636953110000|2021-11-15 05:11:50|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1636953140000|2021-11-15 05:12:20|5796.3|5790.3|5796.9|5790.9|5796.9|5790.9|5796.3|5790.3|1
1636953150000|2021-11-15 05:12:30|5797.4|5791.4|5799.4|5793.4|5799.4|5793.4|5797.4|5791.4|1
1636953160000|2021-11-15 05:12:40|||||||||1
1636953180000|2021-11-15 05:13:00|5799|5793|5799|5793|5799|5793|5799|5793|3
1636953190000|2021-11-15 05:13:10|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|0
1636953220000|2021-11-15 05:13:40|5801.4|5795.4|5800.9|5794.9|5801.4|5795.4|5800.9|5794.9|11
1636953250000|2021-11-15 05:14:10|5800.3|5794.3|5800.9|5794.9|5801.3|5795.3|5800.3|5794.3|1
1636953270000|2021-11-15 05:14:30|5800.4|5794.4|5801.4|5795.4|5801.4|5795.4|5800.4|5794.4|0
1636953280000|2021-11-15 05:14:40|5801|5795|5801|5795|5801|5795|5801|5795|0
1636953290000|2021-11-15 05:14:50|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|0
1636953300000|2021-11-15 05:15:00|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|0
1636953320000|2021-11-15 05:15:20|5801|5795|5800.9|5794.9|5801|5795|5800.9|5794.9|0
1636953330000|2021-11-15 05:15:30|5801|5795|5801|5795|5801|5795|5801|5795|1
1636953340000|2021-11-15 05:15:40|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|0
1636953430000|2021-11-15 05:17:10|||||||||3
1636953460000|2021-11-15 05:17:40|5801.9|5795.9|5801.4|5795.4|5801.9|5795.9|5801.4|5795.4|0
1636953540000|2021-11-15 05:19:00|||||||||1
1636953560000|2021-11-15 05:19:20|5803|5797|5803.9|5797.9|5803.9|5797.9|5803|5797|2
1636953570000|2021-11-15 05:19:30|5804.8|5798.8|5804.9|5798.9|5804.9|5798.9|5804.8|5798.8|0
1636953580000|2021-11-15 05:19:40|5805.4|5799.4|5806.9|5800.9|5806.9|5800.9|5805.4|5799.4|2
1636953590000|2021-11-15 05:19:50|5804.9|5798.9|5806.9|5800.9|5806.9|5800.9|5804.9|5798.9|4
1636953600000|2021-11-15 05:20:00|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|2
1636953610000|2021-11-15 05:20:10|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|0
1636953630000|2021-11-15 05:20:30|5806.4|5800.4|5806.3|5800.3|5806.4|5800.4|5806.3|5800.3|1
1636953640000|2021-11-15 05:20:40|5806.4|5800.4|5806.3|5800.3|5806.4|5800.4|5806.3|5800.3|0
1636953650000|2021-11-15 05:20:50|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1636953660000|2021-11-15 05:21:00|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|1
1636953700000|2021-11-15 05:21:40|5806.9|5800.9|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|2
1636953830000|2021-11-15 05:23:50|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1636953840000|2021-11-15 05:24:00|||||||||1
1636953880000|2021-11-15 05:24:40|5806.4|5800.4|5806.9|5800.9|5807.4|5801.4|5806.4|5800.4|3
1636953900000|2021-11-15 05:25:00|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.4|5800.4|6
1636953910000|2021-11-15 05:25:10|5806.4|5800.4|5805.9|5799.9|5806.4|5800.4|5805.9|5799.9|0
1636953960000|2021-11-15 05:26:00|||||||||1
1636954000000|2021-11-15 05:26:40|||||||||3
1636954060000|2021-11-15 05:27:40|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|0
1636954070000|2021-11-15 05:27:50|5807.7|5801.7|5806.9|5800.9|5807.7|5801.7|5806.9|5800.9|5
1636954140000|2021-11-15 05:29:00|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1636954150000|2021-11-15 05:29:10|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|1
1636954160000|2021-11-15 05:29:20|5804.8|5798.8|5804.4|5798.4|5804.8|5798.8|5804.4|5798.4|7
1636954200000|2021-11-15 05:30:00|5803.4|5797.4|5803.9|5797.9|5803.9|5797.9|5803.4|5797.4|1
1636954210000|2021-11-15 05:30:10|5803.4|5797.4|5803.9|5797.9|5803.9|5797.9|5803.4|5797.4|0
1636954220000|2021-11-15 05:30:20|5804|5798|5808.8|5798.8|5810.9|5804.9|5804|5798|1
1636954240000|2021-11-15 05:30:40|5806.6|5800.6|5804.9|5798.9|5806.6|5800.6|5804.9|5798.9|1
1636954270000|2021-11-15 05:31:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|0
1636954280000|2021-11-15 05:31:20|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1636954340000|2021-11-15 05:32:20|5805|5799|5804.9|5798.9|5805|5799|5804.9|5798.9|2
1636954350000|2021-11-15 05:32:30|5803.3|5793.3|5800.9|5794.9|5805.9|5797.5|5800.9|5793.3|2
1636954360000|2021-11-15 05:32:40|5805.9|5795.9|5805.9|5795.9|5805.9|5795.9|5805.9|5795.9|6
1636954430000|2021-11-15 05:33:50|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|18
1636954440000|2021-11-15 05:34:00|||||||||1
1636954500000|2021-11-15 05:35:00|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|5797.9|5791.9|3
1636954670000|2021-11-15 05:37:50|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|4
1636954700000|2021-11-15 05:38:20|5797.5|5791.5|5797.9|5791.9|5797.9|5791.9|5797.5|5791.5|0
1636954710000|2021-11-15 05:38:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636954720000|2021-11-15 05:38:40|||||||||3
1636954850000|2021-11-15 05:40:50|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|0
1636954860000|2021-11-15 05:41:00|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5797.5|5791.5|1
1636954890000|2021-11-15 05:41:30|5798|5792|5797.9|5791.9|5798|5792|5797.9|5791.9|0
1636954900000|2021-11-15 05:41:40|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|0
1636954910000|2021-11-15 05:41:50|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636954920000|2021-11-15 05:42:00|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|2
1636954990000|2021-11-15 05:43:10|||||||||1
1636955010000|2021-11-15 05:43:30|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636955030000|2021-11-15 05:43:50|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|0
1636955050000|2021-11-15 05:44:10|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636955080000|2021-11-15 05:44:40|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|5796.8|5790.8|2
1636955120000|2021-11-15 05:45:20|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|0
1636955140000|2021-11-15 05:45:40|5797.1|5791.1|5796.9|5790.9|5797.1|5791.1|5796.9|5790.9|1
1636955150000|2021-11-15 05:45:50|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|2
1636955160000|2021-11-15 05:46:00|5797.9|5791.9|5798.4|5792.4|5798.4|5792.4|5797.9|5791.9|2
1636955180000|2021-11-15 05:46:20|||||||||2
1636955210000|2021-11-15 05:46:50|5798.5|5792.5|5798.9|5792.9|5798.9|5792.9|5798.5|5792.5|0
1636955240000|2021-11-15 05:47:20|5799|5793|5799.4|5793.4|5799.4|5793.4|5799|5793|0
1636955270000|2021-11-15 05:47:50|5798.6|5792.6|5798.4|5792.4|5798.6|5792.6|5798.4|5792.4|1
1636955290000|2021-11-15 05:48:10|5797.5|5791.5|5797.4|5791.4|5797.5|5791.5|5797.4|5791.4|0
1636955300000|2021-11-15 05:48:20|5797.5|5791.5|5797.9|5791.9|5797.9|5791.9|5797.5|5791.5|0
1636955340000|2021-11-15 05:49:00|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636955370000|2021-11-15 05:49:30|5798.5|5792.5|5798.9|5792.9|5798.9|5792.9|5798.5|5792.5|4
1636955380000|2021-11-15 05:49:40|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1636955400000|2021-11-15 05:50:00|5798.6|5792.6|5799.4|5793.4|5799.4|5793.4|5798.6|5792.6|0
1636955420000|2021-11-15 05:50:20|||||||||1
1636955480000|2021-11-15 05:51:20|5805.9|5799.9|5806.4|5800.4|5806.4|5800.4|5805.9|5799.9|46
1636955490000|2021-11-15 05:51:30|5807.4|5801.4|5807.9|5801.9|5807.9|5801.9|5807.4|5801.4|1
1636955580000|2021-11-15 05:53:00|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636955640000|2021-11-15 05:54:00|5808.3|5802.3|5807.9|5801.9|5808.3|5802.3|5807.9|5801.9|0
1636955660000|2021-11-15 05:54:20|5807.8|5801.8|5807.4|5801.4|5807.8|5801.8|5807.4|5801.4|0
1636955680000|2021-11-15 05:54:40|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|1
1636955700000|2021-11-15 05:55:00|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|0
1636955710000|2021-11-15 05:55:10|5807.7|5801.7|5805.9|5799.9|5807.7|5801.7|5805.9|5799.9|1
1636955720000|2021-11-15 05:55:20|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|0
1636955730000|2021-11-15 05:55:30|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|24
1636955740000|2021-11-15 05:55:40|||||||||18
1636955750000|2021-11-15 05:55:50|5811.2|5805.2|5813.4|5807.4|5813.4|5807.4|5811.2|5805.2|24
1636955760000|2021-11-15 05:56:00|||||||||3
1636955770000|2021-11-15 05:56:10|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1636955780000|2021-11-15 05:56:20|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|27
1636955830000|2021-11-15 05:57:10|5821.3|5815.3|5820.9|5814.9|5821.4|5815.4|5820.9|5814.9|0
1636955850000|2021-11-15 05:57:30|5822.2|5816.2|5823.4|5817.4|5825.4|5819.4|5822.2|5816.2|26
1636955860000|2021-11-15 05:57:40|5822.9|5816.9|5822.9|5816.9|5822.9|5816.9|5822.9|5816.9|1
1636955870000|2021-11-15 05:57:50|5823.5|5817.5|5825.8|5819.8|5825.8|5819.8|5823.5|5817.5|10
1636955880000|2021-11-15 05:58:00|5830.4|5824.4|5826.3|5820.3|5831.4|5825.4|5826.3|5820.3|9
1636955890000|2021-11-15 05:58:10|5827.9|5821.9|5827.7|5821.7|5827.9|5821.9|5827.7|5821.7|2
1636955900000|2021-11-15 05:58:20|5826.6|5820.6|5827.9|5821.9|5827.9|5821.9|5826.6|5820.6|2
1636955910000|2021-11-15 05:58:30|5826.5|5820.5|5824.9|5818.9|5826.5|5820.5|5824.9|5818.9|0
1636955920000|2021-11-15 05:58:40|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1636955930000|2021-11-15 05:58:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1636955940000|2021-11-15 05:59:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1636956020000|2021-11-15 06:00:20|5825.9|5819.9|5823.9|5817.9|5825.9|5819.9|5823.4|5815.9|4
1636956110000|2021-11-15 06:01:50|5827.4|5821.4|5827.8|5821.8|5827.8|5821.8|5827.4|5821.4|4
1636956170000|2021-11-15 06:02:50|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|4
1636956190000|2021-11-15 06:03:10|5830.5|5824.5|5829.4|5823.4|5830.8|5824.8|5829.4|5823.4|4
1636956230000|2021-11-15 06:03:50|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1636956270000|2021-11-15 06:04:30|5826.4|5820.4|5832.8|5826.8|5832.8|5826.8|5825.4|5819.4|11
1636956280000|2021-11-15 06:04:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1636956300000|2021-11-15 06:05:00|5830.5|5824.5|5830.4|5824.4|5830.5|5824.5|5830.4|5824.4|0
1636956320000|2021-11-15 06:05:20|||||||||3
1636956350000|2021-11-15 06:05:50|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1636956380000|2021-11-15 06:06:20|5830.9|5824.9|5833.3|5827.3|5833.3|5827.3|5830.9|5824.9|3
1636956390000|2021-11-15 06:06:30|5833.2|5827.2|5831.8|5825.8|5833.2|5827.2|5831.8|5825.8|0
1636956420000|2021-11-15 06:07:00|5831.3|5825.3|5831.4|5825.4|5831.4|5825.4|5831.3|5825.3|1
1636956430000|2021-11-15 06:07:10|5832.3|5826.3|5835.4|5829.4|5836.3|5830.3|5832.3|5826.3|4
1636956440000|2021-11-15 06:07:20|5834.4|5828.4|5835.3|5825.3|5835.3|5828.4|5834.4|5825.3|0
1636956470000|2021-11-15 06:07:50|||||||||5
1636956480000|2021-11-15 06:08:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1636956490000|2021-11-15 06:08:10|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1636956500000|2021-11-15 06:08:20|5830.4|5824.4|5834.3|5828.3|5834.4|5828.3|5828.9|5822.9|2
1636956510000|2021-11-15 06:08:30|5837.3|5831.3|5838.3|5832.3|5838.7|5832.7|5837.3|5831.3|22
1636956520000|2021-11-15 06:08:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5
1636956530000|2021-11-15 06:08:50|||||||||1
1636956540000|2021-11-15 06:09:00|5838.8|5832.8|5838.9|5832.9|5838.9|5832.9|5838.8|5832.8|0
1636956560000|2021-11-15 06:09:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|1
1636956580000|2021-11-15 06:09:40|5838.3|5832.3|5836.9|5830.9|5838.3|5832.3|5836.9|5830.9|0
1636956590000|2021-11-15 06:09:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1636956600000|2021-11-15 06:10:00|5837.3|5831.3|5837.4|5831.4|5837.4|5831.4|5837.3|5831.3|3
1636956610000|2021-11-15 06:10:10|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1636956630000|2021-11-15 06:10:30|5837.4|5831.4|5831.4|5825.4|5837.4|5831.4|5831.4|5825.4|5
1636956640000|2021-11-15 06:10:40|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1636956650000|2021-11-15 06:10:50|5829.4|5823.4|5828|5822|5829.4|5823.4|5827.9|5821.9|2
1636956660000|2021-11-15 06:11:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1636956690000|2021-11-15 06:11:30|5828.4|5822.4|5827.4|5821.4|5828.4|5822.4|5827.4|5821.4|0
1636956750000|2021-11-15 06:12:30|5827.2|5821.2|5826.9|5820.9|5827.2|5821.2|5826.9|5820.9|0
1636956780000|2021-11-15 06:13:00|5825.7|5819.7|5825.4|5819.4|5826.3|5820.3|5825.4|5819.4|1
1636956790000|2021-11-15 06:13:10|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|1
1636956800000|2021-11-15 06:13:20|5824.6|5818.6|5824.4|5818.4|5826.3|5820.3|5824.4|5818.4|0
1636956810000|2021-11-15 06:13:30|5824.9|5818.9|5824.4|5818.4|5824.9|5818.9|5824.4|5818.4|0
1636956820000|2021-11-15 06:13:40|5825.6|5819.6|5824.9|5818.9|5827.8|5821.8|5824.4|5818.4|0
1636956830000|2021-11-15 06:13:50|5825.9|5819.9|5828.8|5822.8|5828.8|5822.8|5825.4|5819.4|6
1636956840000|2021-11-15 06:14:00|5828.7|5822.7|5827.4|5821.4|5828.7|5822.7|5827.3|5821.3|0
1636956850000|2021-11-15 06:14:10|5827.6|5821.6|5828.8|5822.8|5828.8|5822.8|5826.4|5820.4|0
1636956860000|2021-11-15 06:14:20|5828.9|5822.9|5829.8|5823.8|5829.8|5823.8|5828.9|5822.9|0
1636956870000|2021-11-15 06:14:30|5829.7|5823.7|5835.3|5829.3|5835.3|5829.3|5827.8|5821.8|4
1636956880000|2021-11-15 06:14:40|5837.1|5831.1|5838.9|5832.9|5838.9|5832.9|5836.4|5830.4|72
1636956890000|2021-11-15 06:14:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|3
1636956900000|2021-11-15 06:15:00|5839.3|5833.3|5841.4|5835.4|5841.4|5835.4|5839.3|5833.3|4
1636956910000|2021-11-15 06:15:10|5842.2|5836.2|5845.3|5839.3|5845.8|5839.8|5842.2|5836.2|8
1636956920000|2021-11-15 06:15:20|5845.8|5839.8|5845.4|5839.4|5845.8|5839.8|5845.4|5839.4|0
1636956930000|2021-11-15 06:15:30|5846.3|5840.3|5845.3|5839.3|5846.3|5840.3|5845.3|5839.3|4
1636956940000|2021-11-15 06:15:40|||||||||3
1636956950000|2021-11-15 06:15:50|5845.7|5839.7|5846.4|5840.4|5846.4|5840.4|5845.7|5839.7|2
1636956960000|2021-11-15 06:16:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|1
1636956980000|2021-11-15 06:16:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|7
1636957000000|2021-11-15 06:16:40|5845.9|5839.9|5845.9|5839.9|5846.3|5840.3|5845.9|5839.9|0
1636957030000|2021-11-15 06:17:10|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|3
1636957040000|2021-11-15 06:17:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|1
1636957060000|2021-11-15 06:17:40|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|0
1636957080000|2021-11-15 06:18:00|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|0
1636957090000|2021-11-15 06:18:10|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|0
1636957110000|2021-11-15 06:18:30|5845.9|5839.9|5845.8|5839.8|5845.9|5839.9|5845.8|5839.8|1
1636957120000|2021-11-15 06:18:40|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1636957150000|2021-11-15 06:19:10|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1636957190000|2021-11-15 06:19:50|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.3|5839.3|10
1636957210000|2021-11-15 06:20:10|5846|5840|5848.3|5842.3|5849.4|5843.4|5846|5840|5
1636957220000|2021-11-15 06:20:20|5847.9|5841.9|5847.4|5841.4|5847.9|5841.9|5847.4|5841.4|0
1636957230000|2021-11-15 06:20:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5
1636957250000|2021-11-15 06:20:50|||||||||16
1636957260000|2021-11-15 06:21:00|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|8
1636957270000|2021-11-15 06:21:10|5847.4|5841.4|5846.3|5840.3|5847.4|5841.4|5846.3|5840.3|3
1636957280000|2021-11-15 06:21:20|5845.9|5839.9|5846.3|5840.3|5846.3|5840.3|5845.9|5839.9|0
1636957300000|2021-11-15 06:21:40|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|5
1636957310000|2021-11-15 06:21:50|5845.9|5839.9|5846.3|5840.3|5846.3|5840.3|5845.9|5839.9|0
1636957360000|2021-11-15 06:22:40|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5
1636957380000|2021-11-15 06:23:00|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|0
1636957430000|2021-11-15 06:23:50|5838.7|5832.7|5837.9|5831.9|5838.7|5832.7|5837.9|5831.9|0
1636957440000|2021-11-15 06:24:00|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1636957450000|2021-11-15 06:24:10|5838.3|5832.3|5836.9|5830.9|5838.3|5832.3|5836.9|5830.9|0
1636957470000|2021-11-15 06:24:30|5837.4|5831.4|5838.4|5832.4|5838.9|5832.9|5837.4|5831.4|2
1636957520000|2021-11-15 06:25:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|1
1636957530000|2021-11-15 06:25:30|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5839.9|5833.9|2
1636957540000|2021-11-15 06:25:40|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1636957560000|2021-11-15 06:26:00|5839.9|5833.9|5838.4|5832.4|5840.4|5834.4|5838.4|5832.4|0
1636957580000|2021-11-15 06:26:20|5839.4|5833.4|5838.4|5832.4|5839.4|5833.4|5838.4|5832.4|3
1636957630000|2021-11-15 06:27:10|5837.5|5831.5|5837.4|5831.4|5837.5|5831.5|5837.4|5831.4|0
1636957650000|2021-11-15 06:27:30|5836.9|5830.9|5837.4|5831.4|5837.4|5831.4|5836.9|5830.9|0
1636957660000|2021-11-15 06:27:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1636957670000|2021-11-15 06:27:50|5836.9|5830.9|5837.4|5831.4|5837.4|5831.4|5836.9|5830.9|0
1636957690000|2021-11-15 06:28:10|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1636957700000|2021-11-15 06:28:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1636957710000|2021-11-15 06:28:30|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|2
1636957780000|2021-11-15 06:29:40|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1636957790000|2021-11-15 06:29:50|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1636957800000|2021-11-15 06:30:00|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1636957810000|2021-11-15 06:30:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1636957820000|2021-11-15 06:30:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1636957840000|2021-11-15 06:30:40|5840.4|5834.4|5838.9|5832.9|5840.4|5834.4|5838.9|5832.9|0
1636957860000|2021-11-15 06:31:00|5838.5|5832.5|5838.9|5832.9|5838.9|5832.9|5838.4|5832.4|1
1636957880000|2021-11-15 06:31:20|5838.5|5832.5|5838.4|5832.4|5838.5|5832.5|5838.4|5832.4|1
1636957890000|2021-11-15 06:31:30|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1636957910000|2021-11-15 06:31:50|5839.3|5833.3|5839.4|5833.4|5839.4|5833.4|5839.3|5833.3|0
1636957930000|2021-11-15 06:32:10|5839.6|5833.6|5843.4|5837.4|5843.4|5837.4|5839.6|5833.6|4
1636957950000|2021-11-15 06:32:30|5843.3|5837.3|5843.4|5837.4|5843.4|5837.4|5843.3|5837.3|2
1636957960000|2021-11-15 06:32:40|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|3
1636957980000|2021-11-15 06:33:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1636957990000|2021-11-15 06:33:10|5845.9|5839.9|5846.4|5840.4|5846.4|5840.4|5845.9|5839.9|3
1636958010000|2021-11-15 06:33:30|5845.9|5839.9|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|3
1636958020000|2021-11-15 06:33:40|5844.5|5838.5|5843.4|5837.4|5844.5|5838.5|5843.3|5837.3|10
1636958040000|2021-11-15 06:34:00|||||||||5
1636958060000|2021-11-15 06:34:20|5841.6|5835.6|5840.9|5834.9|5841.6|5835.6|5840.9|5834.9|2
1636958080000|2021-11-15 06:34:40|||||||||1
1636958090000|2021-11-15 06:34:50|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|1
1636958100000|2021-11-15 06:35:00|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|2
1636958120000|2021-11-15 06:35:20|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1636958130000|2021-11-15 06:35:30|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5840.4|5834.4|8
1636958140000|2021-11-15 06:35:40|5839.9|5833.9|5840.4|5834.4|5840.4|5834.4|5839.9|5833.9|0
1636958160000|2021-11-15 06:36:00|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1636958170000|2021-11-15 06:36:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5839.9|5833.9|1
1636958200000|2021-11-15 06:36:40|5840.9|5834.9|5842.9|5836.9|5843.9|5837.9|5840.9|5834.9|1
1636958210000|2021-11-15 06:36:50|5842.4|5836.4|5840.9|5834.9|5842.4|5836.4|5840.9|5834.9|1
1636958220000|2021-11-15 06:37:00|5841.3|5835.3|5840.8|5834.8|5841.4|5835.4|5840.8|5834.8|1
1636958230000|2021-11-15 06:37:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1636958240000|2021-11-15 06:37:20|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5839.3|5833.3|1
1636958250000|2021-11-15 06:37:30|5838.9|5832.9|5837.8|5831.8|5838.9|5832.9|5837.8|5831.8|0
1636958260000|2021-11-15 06:37:40|5836|5830|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|0
1636958270000|2021-11-15 06:37:50|5836.3|5830.3|5834.9|5828.9|5836.3|5830.3|5834.9|5828.9|0
1636958290000|2021-11-15 06:38:10|5835|5829|5833.9|5827.9|5835.9|5829.9|5833.9|5827.9|1
1636958310000|2021-11-15 06:38:30|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|1
1636958320000|2021-11-15 06:38:40|5832.8|5826.8|5831.9|5825.9|5832.8|5826.8|5831.9|5825.9|0
1636958340000|2021-11-15 06:39:00|5832.4|5826.4|5831.9|5825.9|5832.8|5826.8|5831.9|5825.9|1
1636958390000|2021-11-15 06:39:50|||||||||1
1636958410000|2021-11-15 06:40:10|5830.9|5824.9|5830.4|5824.4|5830.9|5824.9|5830|5824|13
1636958420000|2021-11-15 06:40:20|||||||||1
1636958440000|2021-11-15 06:40:40|5830.6|5824.6|5834.4|5828.4|5834.4|5828.4|5830.5|5824.5|16
1636958460000|2021-11-15 06:41:00|5835|5829|5835|5829|5835|5829|5835|5829|0
1636958470000|2021-11-15 06:41:10|5835.5|5829.5|5834.5|5828.5|5835.5|5829.5|5834|5828|3
1636958480000|2021-11-15 06:41:20|5834.9|5828.9|5832.6|5826.6|5834.9|5828.9|5832.5|5826.5|2
1636958490000|2021-11-15 06:41:30|5833|5827|5833|5827|5833|5827|5833|5827|0
1636958500000|2021-11-15 06:41:40|5833.1|5827.1|5833|5827|5833.1|5827.1|5833|5827|0
1636958510000|2021-11-15 06:41:50|5832.6|5826.6|5832|5826|5832.6|5826.6|5832|5826|1
1636958530000|2021-11-15 06:42:10|5830.9|5824.9|5830.5|5824.5|5830.9|5824.9|5830.5|5824.5|4
1636958540000|2021-11-15 06:42:20|5831.4|5825.4|5832|5826|5832.4|5826.4|5831.4|5825.4|1
1636958550000|2021-11-15 06:42:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1636958580000|2021-11-15 06:43:00|5833|5827|5834|5828|5834|5828|5833|5827|0
1636958600000|2021-11-15 06:43:20|5834.1|5828.1|5834|5828|5834.1|5828.1|5834|5828|0
1636958620000|2021-11-15 06:43:40|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1636958640000|2021-11-15 06:44:00|5834|5828|5836.5|5830.5|5836.5|5830.5|5834|5828|0
1636958650000|2021-11-15 06:44:10|5837|5831|5838.6|5832.6|5838.6|5832.6|5837|5831|0
1636958660000|2021-11-15 06:44:20|5838.5|5832.5|5837.6|5831.6|5838.5|5832.5|5837.5|5831.5|0
1636958690000|2021-11-15 06:44:50|5837.5|5831.5|5838.6|5832.6|5838.6|5832.6|5837.5|5831.5|0
1636958700000|2021-11-15 06:45:00|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1636958710000|2021-11-15 06:45:10|5837.9|5831.9|5836.1|5830.1|5837.9|5831.9|5836.1|5830.1|0
1636958720000|2021-11-15 06:45:20|5835.6|5829.6|5835|5829|5835.6|5829.6|5834.6|5828.6|1
1636958740000|2021-11-15 06:45:40|5834.6|5828.6|5833.9|5827.9|5834.8|5828.8|5833.9|5827.9|8
1636958750000|2021-11-15 06:45:50|5832.1|5826.1|5832.9|5826.9|5833.3|5827.3|5832.1|5826.1|8
1636958770000|2021-11-15 06:46:10|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1636958780000|2021-11-15 06:46:20|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|2
1636958810000|2021-11-15 06:46:50|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|1
1636958820000|2021-11-15 06:47:00|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|0
1636958830000|2021-11-15 06:47:10|5831.4|5825.4|5829.4|5823.4|5831.4|5825.4|5829.4|5823.4|13
1636958840000|2021-11-15 06:47:20|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1636958850000|2021-11-15 06:47:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1636958860000|2021-11-15 06:47:40|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1636958870000|2021-11-15 06:47:50|5829.3|5823.3|5828.9|5822.9|5829.3|5823.3|5828.9|5822.9|0
1636958880000|2021-11-15 06:48:00|5829.4|5823.4|5823.4|5817.4|5829.4|5823.4|5823.4|5817.4|7
1636958890000|2021-11-15 06:48:10|5823.8|5817.8|5823.8|5817.8|5824.2|5818.2|5823.8|5817.8|0
1636958900000|2021-11-15 06:48:20|||||||||1
1636958940000|2021-11-15 06:49:00|5824.3|5818.3|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|1
1636958950000|2021-11-15 06:49:10|5823.9|5817.9|5824.3|5818.3|5824.3|5818.3|5823.9|5817.9|0
1636958960000|2021-11-15 06:49:20|5823.9|5817.9|5823.8|5817.8|5823.9|5817.9|5823.8|5817.8|0
1636958970000|2021-11-15 06:49:30|5821.4|5815.4|5821.9|5815.9|5821.9|5815.9|5821.4|5815.4|2
1636958980000|2021-11-15 06:49:40|5821.4|5815.4|5821.9|5815.9|5821.9|5815.9|5821.4|5815.4|0
1636958990000|2021-11-15 06:49:50|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|1
1636959000000|2021-11-15 06:50:00|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1636959010000|2021-11-15 06:50:10|5821.8|5815.8|5822.3|5816.3|5822.6|5816.6|5821.8|5815.8|2
1636959020000|2021-11-15 06:50:20|5822.4|5816.4|5822.3|5816.3|5822.4|5816.4|5822.3|5816.3|0
1636959040000|2021-11-15 06:50:40|5821.9|5815.9|5821.8|5815.8|5821.9|5815.9|5821.8|5815.8|0
1636959060000|2021-11-15 06:51:00|5822.3|5816.3|5822.3|5816.3|5822.4|5816.4|5822.3|5816.3|0
1636959070000|2021-11-15 06:51:10|5822.2|5816.2|5821.8|5815.8|5822.2|5816.2|5821.8|5815.8|0
1636959090000|2021-11-15 06:51:30|5821.7|5815.7|5821.8|5815.8|5821.8|5815.8|5821.7|5815.7|0
1636959120000|2021-11-15 06:52:00|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|2
1636959130000|2021-11-15 06:52:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|1
1636959160000|2021-11-15 06:52:40|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1636959190000|2021-11-15 06:53:10|5820.7|5814.7|5818.7|5812.7|5820.7|5814.7|5818.7|5812.7|1
1636959230000|2021-11-15 06:53:50|5818.2|5812.2|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|3
1636959240000|2021-11-15 06:54:00|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|1
1636959270000|2021-11-15 06:54:30|5817.4|5811.4|5817.7|5811.7|5817.8|5811.8|5817.4|5811.4|3
1636959280000|2021-11-15 06:54:40|5818.2|5812.2|5819.2|5813.2|5819.2|5813.2|5818.2|5812.2|2
1636959290000|2021-11-15 06:54:50|5818.7|5812.7|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|5
1636959300000|2021-11-15 06:55:00|5818.3|5812.3|5820.7|5814.7|5820.7|5814.7|5818.3|5812.3|7
1636959310000|2021-11-15 06:55:10|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1636959330000|2021-11-15 06:55:30|5821.1|5815.1|5820.7|5814.7|5821.1|5815.1|5820.7|5814.7|0
1636959340000|2021-11-15 06:55:40|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|1
1636959350000|2021-11-15 06:55:50|5822.7|5816.7|5822.2|5816.2|5823.2|5817.2|5822.2|5816.2|3
1636959360000|2021-11-15 06:56:00|5822.7|5816.7|5822.1|5816.1|5823.2|5817.2|5822.1|5816.1|0
1636959370000|2021-11-15 06:56:10|5821.3|5815.3|5822.2|5816.2|5822.2|5816.2|5821.3|5815.3|0
1636959380000|2021-11-15 06:56:20|5821.7|5815.7|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|1
1636959400000|2021-11-15 06:56:40|5820.4|5814.4|5819.2|5813.2|5820.4|5814.4|5819.2|5813.2|2
1636959420000|2021-11-15 06:57:00|5818.2|5812.2|5818.2|5812.2|5819.7|5813.7|5818.2|5812.2|0
1636959430000|2021-11-15 06:57:10|5817.7|5811.7|5821.2|5815.2|5821.2|5815.2|5817.7|5811.7|1
1636959440000|2021-11-15 06:57:20|5820.3|5814.3|5820.2|5814.2|5820.3|5814.3|5820.2|5814.2|0
1636959450000|2021-11-15 06:57:30|5821.1|5815.1|5821.2|5815.2|5821.2|5815.2|5821.1|5815.1|0
1636959460000|2021-11-15 06:57:40|5820.4|5814.4|5820.2|5814.2|5820.4|5814.4|5820.2|5814.2|0
1636959470000|2021-11-15 06:57:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1636959490000|2021-11-15 06:58:10|5819.3|5813.3|5818.7|5812.7|5819.3|5813.3|5818.7|5812.7|0
1636959500000|2021-11-15 06:58:20|5818.2|5812.2|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|0
1636959510000|2021-11-15 06:58:30|||||||||2
1636959520000|2021-11-15 06:58:40|5818.2|5812.2|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|0
1636959530000|2021-11-15 06:58:50|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1636959540000|2021-11-15 06:59:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|1
1636959550000|2021-11-15 06:59:10|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|9
1636959560000|2021-11-15 06:59:20|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1636959570000|2021-11-15 06:59:30|5815.7|5809.7|5816.7|5810.7|5817.2|5811.2|5815.7|5809.7|0
1636959580000|2021-11-15 06:59:40|5816.2|5810.2|5816.7|5810.7|5816.8|5810.8|5816.2|5810.2|0
1636959590000|2021-11-15 06:59:50|5817.2|5811.2|5816.8|5810.8|5817.2|5811.2|5816.8|5810.8|0
1636959600000|2021-11-15 07:00:00|5817.2|5811.2|5816.8|5810.8|5817.2|5811.2|5815.7|5809.7|1
1636959620000|2021-11-15 07:00:20|5816.9|5810.9|5817.3|5811.3|5817.3|5811.3|5816.9|5810.9|0
1636959630000|2021-11-15 07:00:30|5817.8|5811.8|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|0
1636959720000|2021-11-15 07:02:00|5817.8|5811.8|5817.7|5811.7|5817.8|5811.8|5817.7|5811.7|0
1636959760000|2021-11-15 07:02:40|5819|5813|5819.3|5813.3|5819.8|5813.8|5819|5813|3
1636959770000|2021-11-15 07:02:50|5819.8|5813.8|5820.8|5814.8|5820.8|5814.8|5819.8|5813.8|0
1636959790000|2021-11-15 07:03:10|5820.9|5814.9|5822.3|5816.3|5822.3|5816.3|5820.9|5814.9|1
1636959800000|2021-11-15 07:03:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1636959820000|2021-11-15 07:03:40|5821.3|5815.3|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|2
1636959830000|2021-11-15 07:03:50|5822.4|5816.4|5823.3|5817.3|5823.3|5817.3|5822.4|5816.4|1
1636959850000|2021-11-15 07:04:10|||||||||1
1636959860000|2021-11-15 07:04:20|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|2
1636959880000|2021-11-15 07:04:40|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1636959900000|2021-11-15 07:05:00|5823.8|5817.8|5824.7|5818.7|5824.8|5818.8|5823.7|5817.7|4
1636959910000|2021-11-15 07:05:10|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1636959920000|2021-11-15 07:05:20|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1636959930000|2021-11-15 07:05:30|||||||||2
1636959960000|2021-11-15 07:06:00|5824.2|5818.2|5823.8|5817.8|5824.2|5818.2|5823.8|5817.8|1
1636959970000|2021-11-15 07:06:10|5823.7|5817.7|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|0
1636959990000|2021-11-15 07:06:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|1
1636960020000|2021-11-15 07:07:00|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1636960030000|2021-11-15 07:07:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1636960060000|2021-11-15 07:07:40|5824.3|5818.3|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|1
1636960090000|2021-11-15 07:08:10|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.3|5817.3|0
1636960110000|2021-11-15 07:08:30|5823.2|5817.2|5821.5|5815.5|5823.2|5817.2|5821.5|5815.5|317
1636960120000|2021-11-15 07:08:40|5821.1|5815.1|5822|5816|5822.5|5816.5|5821.1|5815.1|0
1636960130000|2021-11-15 07:08:50|5822.5|5816.5|5821.1|5815.1|5822.5|5816.5|5821.1|5815.1|5
1636960140000|2021-11-15 07:09:00|5820.6|5814.6|5820|5814|5821|5815|5820|5814|0
1636960150000|2021-11-15 07:09:10|5820.1|5814.1|5820|5814|5820.1|5814.1|5820|5814|0
1636960190000|2021-11-15 07:09:50|||||||||1
1636960200000|2021-11-15 07:10:00|5819.5|5813.5|5819.5|5813.5|5820|5814|5819.5|5813.5|0
1636960210000|2021-11-15 07:10:10|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1636960260000|2021-11-15 07:11:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1636960280000|2021-11-15 07:11:20|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1636960300000|2021-11-15 07:11:40|5819.2|5813.2|5819.6|5813.6|5819.6|5813.6|5819.1|5813.1|0
1636960380000|2021-11-15 07:13:00|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1636960410000|2021-11-15 07:13:30|5819.2|5813.2|5816.2|5810.2|5819.2|5813.2|5816.2|5810.2|1
1636960430000|2021-11-15 07:13:50|||||||||1
1636960450000|2021-11-15 07:14:10|||||||||2
1636960460000|2021-11-15 07:14:20|5815.7|5809.7|5814.2|5808.2|5815.7|5809.7|5814.2|5808.2|3
1636960470000|2021-11-15 07:14:30|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1636960480000|2021-11-15 07:14:40|5811.1|5805.1|5807.6|5801.6|5811.1|5805.1|5807.2|5801.2|5
1636960490000|2021-11-15 07:14:50|5807.2|5801.2|5805.6|5799.6|5807.6|5801.6|5805.6|5799.6|15
1636960500000|2021-11-15 07:15:00|5806.1|5800.1|5808.6|5802.6|5808.6|5802.6|5806.1|5800.1|6
1636960510000|2021-11-15 07:15:10|5808.2|5802.2|5810.6|5804.6|5810.6|5804.6|5808.1|5802.1|1
1636960530000|2021-11-15 07:15:30|5811.6|5805.6|5810|5804|5811.6|5805.6|5810|5804|0
1636960560000|2021-11-15 07:16:00|5810.5|5804.5|5811|5805|5811.1|5805.1|5810.5|5804.5|0
1636960610000|2021-11-15 07:16:50|5811.5|5805.5|5811.1|5805.1|5811.5|5805.5|5811.1|5805.1|2
1636960620000|2021-11-15 07:17:00|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1636960630000|2021-11-15 07:17:10|5812|5806|5811|5805|5812|5806|5811|5805|0
1636960660000|2021-11-15 07:17:40|5811.2|5805.2|5812|5806|5812|5806|5811.2|5805.2|1
1636960680000|2021-11-15 07:18:00|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1636960690000|2021-11-15 07:18:10|5811.7|5805.7|5811.5|5805.5|5811.7|5805.7|5811.5|5805.5|1
1636960700000|2021-11-15 07:18:20|5811.6|5805.6|5811|5805|5811.6|5805.6|5811|5805|0
1636960720000|2021-11-15 07:18:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1636960730000|2021-11-15 07:18:50|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|0
1636960770000|2021-11-15 07:19:30|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1636960810000|2021-11-15 07:20:10|5811.3|5805.3|5812.1|5806.1|5813|5807|5811.3|5805.3|4
1636960820000|2021-11-15 07:20:20|5812.5|5806.5|5813|5807|5813|5807|5812.5|5806.5|0
1636960900000|2021-11-15 07:21:40|5813.5|5807.5|5814|5808|5814.5|5808.5|5813.5|5807.5|0
1636960910000|2021-11-15 07:21:50|5814.3|5808.3|5815|5809|5815|5809|5814|5808|4
1636960930000|2021-11-15 07:22:10|5816.8|5810.8|5818.6|5812.6|5818.6|5812.6|5816.8|5810.8|2
1636960940000|2021-11-15 07:22:20|5818.5|5812.5|5817.6|5811.6|5818.5|5812.5|5817.6|5811.6|0
1636960950000|2021-11-15 07:22:30|5817.7|5811.7|5818.9|5812.9|5819|5813|5817.7|5811.7|0
1636960960000|2021-11-15 07:22:40|5819|5813|5817|5811|5819|5813|5817|5811|0
1636960980000|2021-11-15 07:23:00|5817.1|5811.1|5818|5812|5818|5812|5817|5811|0
1636960990000|2021-11-15 07:23:10|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1636961000000|2021-11-15 07:23:20|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1636961010000|2021-11-15 07:23:30|5817.7|5811.7|5818.5|5812.5|5818.5|5812.5|5817.7|5811.7|0
1636961040000|2021-11-15 07:24:00|5818.1|5812.1|5813.1|5807.1|5818.6|5812.6|5813.1|5807.1|4
1636961050000|2021-11-15 07:24:10|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1636961060000|2021-11-15 07:24:20|5814|5808|5814|5808|5814|5808|5814|5808|0
1636961090000|2021-11-15 07:24:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|3
1636961100000|2021-11-15 07:25:00|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|1
1636961120000|2021-11-15 07:25:20|5816.5|5810.5|5817|5811|5817.5|5811.5|5816.5|5810.5|2
1636961130000|2021-11-15 07:25:30|||||||||1
1636961180000|2021-11-15 07:26:20|5816.5|5810.5|5816|5810|5816.5|5810.5|5815.2|5809.2|0
1636961190000|2021-11-15 07:26:30|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|0
1636961200000|2021-11-15 07:26:40|5816.5|5810.5|5817.5|5811.5|5817.5|5811.5|5816.5|5810.5|3
1636961210000|2021-11-15 07:26:50|5819.3|5813.3|5819|5813|5819.3|5813.3|5819|5813|3
1636961220000|2021-11-15 07:27:00|5818.1|5812.1|5818.5|5812.5|5818.5|5812.5|5818|5812|0
1636961230000|2021-11-15 07:27:10|5820|5814|5821|5815|5821|5815|5820|5814|0
1636961250000|2021-11-15 07:27:30|5820.1|5814.1|5820|5814|5820.1|5814.1|5820|5814|0
1636961300000|2021-11-15 07:28:20|5820.1|5814.1|5820|5814|5820.5|5814.5|5820|5814|1
1636961330000|2021-11-15 07:28:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1636961340000|2021-11-15 07:29:00|5819|5813|5819|5813|5819|5813|5819|5813|0
1636961360000|2021-11-15 07:29:20|5818.1|5812.1|5818.8|5812.8|5818.8|5812.8|5818.1|5812.1|2
1636961370000|2021-11-15 07:29:30|5820.5|5814.5|5821|5815|5821|5815|5820.5|5814.5|0
1636961390000|2021-11-15 07:29:50|||||||||1
1636961400000|2021-11-15 07:30:00|5820.5|5814.5|5819|5813|5820.5|5814.5|5819|5813|0
1636961410000|2021-11-15 07:30:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1636961430000|2021-11-15 07:30:30|5819.5|5813.5|5819.5|5813.5|5819.6|5813.6|5819.1|5813.1|1
1636961450000|2021-11-15 07:30:50|5819.4|5813.4|5818.5|5812.5|5819.4|5813.4|5818.5|5812.5|0
1636961490000|2021-11-15 07:31:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1636961500000|2021-11-15 07:31:40|5817.6|5811.6|5817|5811|5817.6|5811.6|5816.5|5810.5|1
1636961510000|2021-11-15 07:31:50|5816.1|5810.1|5815|5809|5816.1|5810.1|5815|5809|1
1636961520000|2021-11-15 07:32:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1636961530000|2021-11-15 07:32:10|5815|5809|5814.6|5808.6|5815|5809|5814.6|5808.6|0
1636961540000|2021-11-15 07:32:20|5813.1|5807.1|5812.1|5806.1|5813.1|5807.1|5812.1|5806.1|8
1636961550000|2021-11-15 07:32:30|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|1
1636961580000|2021-11-15 07:33:00|5811.2|5805.2|5810.7|5804.7|5811.2|5805.2|5810.7|5804.7|1
1636961590000|2021-11-15 07:33:10|5812.5|5806.5|5812.1|5806.1|5812.5|5806.5|5812|5806|1
1636961600000|2021-11-15 07:33:20|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|1
1636961620000|2021-11-15 07:33:40|5814.6|5808.6|5814.5|5808.5|5814.6|5808.6|5814.5|5808.5|0
1636961630000|2021-11-15 07:33:50|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1636961670000|2021-11-15 07:34:30|5814.2|5808.2|5816.6|5810.6|5816.6|5810.6|5814.2|5808.2|1
1636961690000|2021-11-15 07:34:50|5816.1|5810.1|5815|5809|5816.1|5810.1|5815|5809|0
1636961700000|2021-11-15 07:35:00|5814.6|5808.6|5814.5|5808.5|5814.6|5808.6|5814.5|5808.5|0
1636961710000|2021-11-15 07:35:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|1
1636961760000|2021-11-15 07:36:00|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|0
1636961780000|2021-11-15 07:36:20|5817.5|5811.5|5817.5|5811.5|5818|5812|5817.5|5811.5|0
1636961790000|2021-11-15 07:36:30|5819.5|5813.5|5819.6|5813.6|5819.6|5813.6|5819.5|5813.5|1
1636961800000|2021-11-15 07:36:40|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|1
1636961810000|2021-11-15 07:36:50|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|2
1636961820000|2021-11-15 07:37:00|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1636961840000|2021-11-15 07:37:20|5819.6|5813.6|5820|5814|5820|5814|5819.6|5813.6|0
1636961870000|2021-11-15 07:37:50|5819.5|5813.5|5818.5|5812.5|5819.5|5813.5|5818.5|5812.5|2
1636961920000|2021-11-15 07:38:40|5817|5811|5817.5|5811.5|5817.5|5811.5|5817|5811|1
1636961930000|2021-11-15 07:38:50|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|0
1636961940000|2021-11-15 07:39:00|5816.5|5810.5|5817.6|5811.6|5817.6|5811.6|5816.5|5810.5|3
1636961950000|2021-11-15 07:39:10|5818|5812|5818|5812|5818|5812|5818|5812|0
1636962000000|2021-11-15 07:40:00|5817.5|5811.5|5816.5|5810.5|5817.5|5811.5|5816.5|5810.5|2
1636962020000|2021-11-15 07:40:20|5816|5810|5816|5810|5816|5810|5816|5810|0
1636962030000|2021-11-15 07:40:30|5815.6|5809.6|5815.9|5809.9|5815.9|5809.9|5815|5809|1
1636962040000|2021-11-15 07:40:40|5816|5810|5815|5809|5816|5810|5815|5809|2
1636962060000|2021-11-15 07:41:00|5815.2|5809.2|5817.9|5811.9|5817.9|5811.9|5815.2|5809.2|1
1636962080000|2021-11-15 07:41:20|5817|5811|5817|5811|5817|5811|5816.5|5810.5|1
1636962100000|2021-11-15 07:41:40|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|0
1636962110000|2021-11-15 07:41:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|3
1636962120000|2021-11-15 07:42:00|5817.4|5811.4|5816.4|5810.4|5817.4|5811.4|5816.4|5810.4|0
1636962140000|2021-11-15 07:42:20|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1636962180000|2021-11-15 07:43:00|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814|5808|0
1636962190000|2021-11-15 07:43:10|5814.1|5808.1|5811.5|5805.5|5814.1|5808.1|5811.5|5805.5|2
1636962200000|2021-11-15 07:43:20|5812|5806|5812|5806|5812|5806|5812|5806|0
1636962240000|2021-11-15 07:44:00|5812.6|5806.6|5813|5807|5813|5807|5812.6|5806.6|2
1636962280000|2021-11-15 07:44:40|5812|5806|5812|5806|5812|5806|5812|5806|0
1636962290000|2021-11-15 07:44:50|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|1
1636962300000|2021-11-15 07:45:00|5813|5807|5815|5809|5815|5809|5813|5807|1
1636962310000|2021-11-15 07:45:10|5815.2|5809.2|5816|5810|5816|5810|5815.2|5809.2|0
1636962320000|2021-11-15 07:45:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1636962350000|2021-11-15 07:45:50|5815.6|5809.6|5816|5810|5816|5810|5815.6|5809.6|1
1636962360000|2021-11-15 07:46:00|5816.1|5810.1|5815|5809|5816.5|5810.5|5815|5809|1
1636962370000|2021-11-15 07:46:10|5815.1|5809.1|5816.5|5810.5|5816.5|5810.5|5815.1|5809.1|1
1636962380000|2021-11-15 07:46:20|5816|5810|5815.5|5809.5|5816|5810|5815.1|5809.1|0
1636962390000|2021-11-15 07:46:30|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|9
1636962410000|2021-11-15 07:46:50|5821.9|5815.9|5821.1|5815.1|5822|5816|5821.1|5815.1|3
1636962420000|2021-11-15 07:47:00|5821.3|5815.3|5821.1|5815.1|5821.3|5815.3|5821.1|5815.1|2
1636962470000|2021-11-15 07:47:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|3
1636962480000|2021-11-15 07:48:00|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1636962500000|2021-11-15 07:48:20|5820|5814|5819.6|5813.6|5820|5814|5819.6|5813.6|0
1636962530000|2021-11-15 07:48:50|5819.5|5813.5|5819.1|5813.1|5819.5|5813.5|5819.1|5813.1|0
1636962560000|2021-11-15 07:49:20|5819|5813|5818.6|5812.6|5819|5813|5818.6|5812.6|0
1636962590000|2021-11-15 07:49:50|5819|5813|5817.6|5811.6|5819|5813|5817.6|5811.6|1
1636962600000|2021-11-15 07:50:00|5817.7|5811.7|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1636962610000|2021-11-15 07:50:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1636962620000|2021-11-15 07:50:20|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|4
1636962650000|2021-11-15 07:50:50|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1636962660000|2021-11-15 07:51:00|5822.3|5816.3|5822.2|5816.2|5822.3|5816.3|5822.2|5816.2|5
1636962690000|2021-11-15 07:51:30|5822.1|5816.1|5821.1|5815.1|5822.1|5816.1|5821.1|5815.1|0
1636962700000|2021-11-15 07:51:40|5821.7|5815.7|5823.1|5817.1|5823.2|5817.2|5821.7|5815.7|4
1636962720000|2021-11-15 07:52:00|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1636962770000|2021-11-15 07:52:50|5822.6|5816.6|5822.1|5816.1|5822.6|5816.6|5822.1|5816.1|2
1636962780000|2021-11-15 07:53:00|5822|5816|5821.6|5815.6|5822|5816|5821.6|5815.6|0
1636962790000|2021-11-15 07:53:10|||||||||1
1636962800000|2021-11-15 07:53:20|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1636962810000|2021-11-15 07:53:30|5821.5|5815.5|5821.6|5815.6|5822.1|5816.1|5821.5|5815.5|1
1636962830000|2021-11-15 07:53:50|5821.7|5815.7|5822.2|5816.2|5822.7|5816.7|5821.7|5815.7|0
1636962840000|2021-11-15 07:54:00|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1636962870000|2021-11-15 07:54:30|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1636962890000|2021-11-15 07:54:50|5822.1|5816.1|5821.7|5815.7|5822.1|5816.1|5821.5|5815.5|1
1636962910000|2021-11-15 07:55:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1636962940000|2021-11-15 07:55:40|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5822.1|5816.1|0
1636962960000|2021-11-15 07:56:00|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1636962970000|2021-11-15 07:56:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1636963000000|2021-11-15 07:56:40|5821.7|5815.7|5821.7|5815.7|5822.9|5816.9|5821.6|5815.6|3
1636963040000|2021-11-15 07:57:20|5821.1|5815.1|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|0
1636963060000|2021-11-15 07:57:40|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1636963090000|2021-11-15 07:58:10|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1636963140000|2021-11-15 07:59:00|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1636963150000|2021-11-15 07:59:10|5822.6|5816.6|5824.1|5818.1|5824.1|5818.1|5822.6|5816.6|2
1636963170000|2021-11-15 07:59:30|5822.6|5816.6|5821.6|5815.6|5822.6|5816.6|5821.6|5815.6|1
1636963180000|2021-11-15 07:59:40|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|1
1636963190000|2021-11-15 07:59:50|5819.6|5813.6|5821.7|5815.7|5821.7|5815.7|5819.6|5813.6|1
1636963200000|2021-11-15 08:00:00|5822.1|5816.1|5822.1|5816.1|5822.2|5816.2|5821.6|5815.6|1
1636963240000|2021-11-15 08:00:40|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1636963260000|2021-11-15 08:01:00|5823.2|5817.2|5825.1|5819.1|5825.1|5819.1|5823.2|5817.2|0
1636963290000|2021-11-15 08:01:30|5825.6|5819.6|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|0
1636963300000|2021-11-15 08:01:40|||||||||2
1636963310000|2021-11-15 08:01:50|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1636963320000|2021-11-15 08:02:00|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.6|5818.6|1
1636963340000|2021-11-15 08:02:20|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1636963360000|2021-11-15 08:02:40|5826.1|5820.1|5826.2|5820.2|5826.2|5820.2|5826.1|5820.1|101
1636963370000|2021-11-15 08:02:50|5825.7|5819.7|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|0
1636963380000|2021-11-15 08:03:00|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|1
1636963390000|2021-11-15 08:03:10|5830.6|5824.6|5831.6|5825.6|5831.6|5825.6|5830.6|5824.6|17
1636963410000|2021-11-15 08:03:30|5832|5826|5834.2|5828.2|5836|5830|5832|5826|5
1636963420000|2021-11-15 08:03:40|5834.7|5828.7|5836.7|5830.7|5836.7|5830.7|5833.6|5827.6|4
1636963430000|2021-11-15 08:03:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|1
1636963440000|2021-11-15 08:04:00|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|1
1636963450000|2021-11-15 08:04:10|5837.1|5831.1|5834.7|5828.7|5837.1|5831.1|5834.2|5828.2|3
1636963460000|2021-11-15 08:04:20|5835.2|5829.2|5834.7|5828.7|5835.2|5829.2|5834.6|5828.6|0
1636963470000|2021-11-15 08:04:30|5836.1|5830.1|5838.2|5832.2|5838.2|5832.2|5835.2|5829.2|15
1636963480000|2021-11-15 08:04:40|5838.7|5832.7|5837.2|5831.2|5838.7|5832.7|5837.2|5831.2|6
1636963490000|2021-11-15 08:04:50|5836.2|5830.2|5835.3|5829.3|5836.2|5830.2|5835.3|5829.3|12
1636963500000|2021-11-15 08:05:00|5833.7|5827.7|5833.2|5827.2|5836.8|5830.8|5833.2|5827.2|3
1636963510000|2021-11-15 08:05:10|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5833.2|5827.2|13
1636963520000|2021-11-15 08:05:20|5835.7|5829.7|5835.6|5829.6|5837.3|5831.3|5835.6|5829.6|4
1636963530000|2021-11-15 08:05:30|5834.8|5828.8|5834.7|5828.7|5834.9|5828.9|5834.7|5828.7|0
1636963540000|2021-11-15 08:05:40|5833.7|5827.7|5832.7|5826.7|5833.7|5827.7|5832.7|5826.7|7
1636963550000|2021-11-15 08:05:50|5832.5|5826.5|5832.7|5826.7|5832.7|5826.7|5832.2|5826.2|1
1636963560000|2021-11-15 08:06:00|5832.2|5826.2|5831.2|5825.2|5832.2|5826.2|5831.2|5825.2|0
1636963570000|2021-11-15 08:06:10|5831|5825|5828.3|5822.3|5831|5825|5828.3|5822.3|1
1636963580000|2021-11-15 08:06:20|5831.7|5825.7|5832.7|5826.7|5832.7|5826.7|5831.7|5825.7|2
1636963590000|2021-11-15 08:06:30|5830.4|5824.4|5829.8|5823.8|5830.4|5824.4|5829.8|5823.8|3
1636963610000|2021-11-15 08:06:50|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|4
1636963620000|2021-11-15 08:07:00|5829.4|5823.4|5829.3|5823.3|5829.4|5823.4|5829.3|5823.3|0
1636963630000|2021-11-15 08:07:10|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5829.2|5823.2|0
1636963650000|2021-11-15 08:07:30|5828.7|5822.7|5826.7|5820.7|5828.7|5822.7|5826.2|5820.2|6
1636963670000|2021-11-15 08:07:50|5826.8|5820.8|5829.2|5823.2|5829.2|5823.2|5826.8|5820.8|1
1636963680000|2021-11-15 08:08:00|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1636963710000|2021-11-15 08:08:30|5828.2|5822.2|5827.7|5821.7|5829.2|5823.2|5827.7|5821.7|1
1636963720000|2021-11-15 08:08:40|5827.8|5821.8|5828.2|5822.2|5828.2|5822.2|5827.8|5821.8|0
1636963740000|2021-11-15 08:09:00|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1636963750000|2021-11-15 08:09:10|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1636963770000|2021-11-15 08:09:30|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1636963800000|2021-11-15 08:10:00|5828.3|5822.3|5827.7|5821.7|5828.7|5822.7|5827.7|5821.7|2
1636963810000|2021-11-15 08:10:10|5827.2|5821.2|5826.2|5820.2|5827.2|5821.2|5824.7|5818.7|5
1636963820000|2021-11-15 08:10:20|5825.2|5819.2|5825.7|5819.7|5825.7|5819.7|5825.2|5819.2|1
1636963830000|2021-11-15 08:10:30|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1636963850000|2021-11-15 08:10:50|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5824.7|5818.7|1
1636963870000|2021-11-15 08:11:10|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1636963880000|2021-11-15 08:11:20|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|1
1636963890000|2021-11-15 08:11:30|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1636963900000|2021-11-15 08:11:40|5825.6|5819.6|5827.2|5821.2|5827.2|5821.2|5825.6|5819.6|2
1636963910000|2021-11-15 08:11:50|5826.7|5820.7|5826.2|5820.2|5827.2|5821.2|5826.2|5820.2|0
1636963920000|2021-11-15 08:12:00|5826.3|5820.3|5825.7|5819.7|5827.2|5821.2|5825.7|5819.7|0
1636963930000|2021-11-15 08:12:10|5825.3|5819.3|5827.2|5821.2|5827.2|5821.2|5825.3|5819.3|0
1636963950000|2021-11-15 08:12:30|5826.7|5820.7|5827.2|5821.2|5827.2|5821.2|5826.7|5820.7|0
1636963980000|2021-11-15 08:13:00|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.2|5820.2|1
1636963990000|2021-11-15 08:13:10|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|2
1636964000000|2021-11-15 08:13:20|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|1
1636964010000|2021-11-15 08:13:30|5826.8|5820.8|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|0
1636964020000|2021-11-15 08:13:40|5826.8|5820.8|5827.2|5821.2|5827.2|5821.2|5826.8|5820.8|0
1636964030000|2021-11-15 08:13:50|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1636964040000|2021-11-15 08:14:00|5826.8|5820.8|5827.7|5821.7|5827.7|5821.7|5826.8|5820.8|0
1636964060000|2021-11-15 08:14:20|5828.2|5822.2|5829.7|5823.7|5829.7|5823.7|5828.2|5822.2|2
1636964070000|2021-11-15 08:14:30|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1636964080000|2021-11-15 08:14:40|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1636964090000|2021-11-15 08:14:50|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1636964100000|2021-11-15 08:15:00|5829.8|5823.8|5829.2|5823.2|5830.7|5824.7|5829.2|5823.2|1
1636964110000|2021-11-15 08:15:10|5829.6|5823.6|5829.7|5823.7|5829.7|5823.7|5829.6|5823.6|1
1636964120000|2021-11-15 08:15:20|||||||||1
1636964130000|2021-11-15 08:15:30|5831.3|5825.3|5830.2|5824.2|5831.3|5825.3|5830.2|5824.2|2
1636964150000|2021-11-15 08:15:50|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1636964180000|2021-11-15 08:16:20|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5829.2|5823.2|0
1636964190000|2021-11-15 08:16:30|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1636964200000|2021-11-15 08:16:40|5830.5|5824.5|5831.2|5825.2|5831.2|5825.2|5830.5|5824.5|3
1636964210000|2021-11-15 08:16:50|5830.7|5824.7|5831.2|5825.2|5831.2|5825.2|5830.7|5824.7|0
1636964220000|2021-11-15 08:17:00|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1636964240000|2021-11-15 08:17:20|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|2
1636964260000|2021-11-15 08:17:40|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|2
1636964280000|2021-11-15 08:18:00|5831.4|5825.4|5831.8|5825.8|5831.8|5825.8|5831.4|5825.4|0
1636964290000|2021-11-15 08:18:10|5831.7|5825.7|5831.3|5825.3|5831.7|5825.7|5831.3|5825.3|2
1636964300000|2021-11-15 08:18:20|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1636964310000|2021-11-15 08:18:30|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5831.2|5825.2|1
1636964340000|2021-11-15 08:19:00|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5831.2|5825.2|0
1636964360000|2021-11-15 08:19:20|5830.7|5824.7|5829.8|5823.8|5831.2|5825.2|5829.8|5823.8|4
1636964370000|2021-11-15 08:19:30|5829.7|5823.7|5827.2|5821.2|5829.7|5823.7|5827.2|5821.2|4
1636964380000|2021-11-15 08:19:40|5826.7|5820.7|5827.7|5821.7|5827.7|5821.7|5826.2|5820.2|1
1636964400000|2021-11-15 08:20:00|5828.2|5822.2|5831.3|5825.3|5831.8|5825.8|5828.2|5822.2|7
1636964410000|2021-11-15 08:20:10|5833.7|5827.7|5832.2|5826.2|5833.7|5827.7|5832.2|5826.2|7
1636964440000|2021-11-15 08:20:40|5832.8|5826.8|5833.2|5827.2|5833.2|5827.2|5832.8|5826.8|0
1636964450000|2021-11-15 08:20:50|5832.7|5826.7|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1636964460000|2021-11-15 08:21:00|5832.3|5826.3|5832.2|5826.2|5832.3|5826.3|5832.2|5826.2|0
1636964470000|2021-11-15 08:21:10|5832.3|5826.3|5835.2|5829.2|5835.8|5829.8|5832.3|5826.3|5
1636964480000|2021-11-15 08:21:20|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1636964490000|2021-11-15 08:21:30|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.2|5829.2|1
1636964510000|2021-11-15 08:21:50|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1636964520000|2021-11-15 08:22:00|5834.7|5828.7|5831.3|5825.3|5834.7|5828.7|5831.3|5825.3|3
1636964540000|2021-11-15 08:22:20|5832.2|5826.2|5832.3|5826.3|5832.3|5826.3|5832.2|5826.2|0
1636964550000|2021-11-15 08:22:30|5832.2|5826.2|5832.3|5826.3|5832.3|5826.3|5832.2|5826.2|1
1636964560000|2021-11-15 08:22:40|5831.7|5825.7|5833.2|5827.2|5833.3|5827.3|5831.7|5825.7|0
1636964570000|2021-11-15 08:22:50|5832.2|5826.2|5831.8|5825.8|5832.2|5826.2|5831.8|5825.8|0
1636964580000|2021-11-15 08:23:00|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.2|5825.2|0
1636964590000|2021-11-15 08:23:10|5831.7|5825.7|5832.8|5826.8|5832.8|5826.8|5831.7|5825.7|0
1636964600000|2021-11-15 08:23:20|5832.7|5826.7|5831.3|5825.3|5832.7|5826.7|5831.3|5825.3|0
1636964620000|2021-11-15 08:23:40|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830.2|5824.2|0
1636964630000|2021-11-15 08:23:50|5830.3|5824.3|5831.3|5825.3|5831.3|5825.3|5830.3|5824.3|1
1636964640000|2021-11-15 08:24:00|5831.8|5825.8|5830.8|5824.8|5831.8|5825.8|5830.8|5824.8|0
1636964650000|2021-11-15 08:24:10|5831.2|5825.2|5831.3|5825.3|5831.3|5825.3|5831.2|5825.2|1
1636964670000|2021-11-15 08:24:30|5831.2|5825.2|5830.8|5824.8|5831.7|5825.7|5830.8|5824.8|0
1636964690000|2021-11-15 08:24:50|5831.2|5825.2|5832.2|5826.2|5832.2|5826.2|5831.2|5825.2|1
1636964700000|2021-11-15 08:25:00|5832.3|5826.3|5831.8|5825.8|5832.3|5826.3|5831.8|5825.8|2
1636964710000|2021-11-15 08:25:10|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1636964720000|2021-11-15 08:25:20|5831.8|5825.8|5831.2|5825.2|5831.8|5825.8|5830.8|5824.8|3
1636964750000|2021-11-15 08:25:50|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|2
1636964770000|2021-11-15 08:26:10|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1636964790000|2021-11-15 08:26:30|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1636964800000|2021-11-15 08:26:40|5830.9|5824.9|5830.7|5824.7|5831.7|5825.7|5830.2|5824.2|4
1636964810000|2021-11-15 08:26:50|5830.8|5824.8|5831.7|5825.7|5831.8|5825.8|5830.8|5824.8|1
1636964820000|2021-11-15 08:27:00|5832.2|5826.2|5833.3|5827.3|5833.3|5827.3|5832.2|5826.2|1
1636964830000|2021-11-15 08:27:10|5833.7|5827.7|5834.3|5828.3|5834.3|5828.3|5833.7|5827.7|0
1636964850000|2021-11-15 08:27:30|5834.2|5828.2|5833.7|5827.7|5834.2|5828.2|5833.7|5827.7|0
1636964860000|2021-11-15 08:27:40|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1636964870000|2021-11-15 08:27:50|5834.3|5828.3|5833.7|5827.7|5834.3|5828.3|5833.7|5827.7|0
1636964880000|2021-11-15 08:28:00|5834.3|5828.3|5833.7|5827.7|5834.8|5828.8|5833.7|5827.7|1
1636964920000|2021-11-15 08:28:40|5832.8|5826.8|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|0
1636964940000|2021-11-15 08:29:00|5832.8|5826.8|5831.7|5825.7|5832.8|5826.8|5831.7|5825.7|1
1636964950000|2021-11-15 08:29:10|5831.6|5825.6|5831.7|5825.7|5831.7|5825.7|5831.6|5825.6|1
1636964960000|2021-11-15 08:29:20|5831.2|5825.2|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|0
1636964970000|2021-11-15 08:29:30|5830.2|5824.2|5828.2|5822.2|5830.2|5824.2|5828.2|5822.2|1
1636964980000|2021-11-15 08:29:40|5827.7|5821.7|5827.2|5821.2|5827.7|5821.7|5827.2|5821.2|1
1636964990000|2021-11-15 08:29:50|5827.7|5821.7|5828.7|5822.7|5828.7|5822.7|5827.7|5821.7|1
1636965000000|2021-11-15 08:30:00|5830|5824|5831.2|5825.2|5832.3|5826.3|5829.7|5823.7|6
1636965010000|2021-11-15 08:30:10|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|10
1636965020000|2021-11-15 08:30:20|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1636965040000|2021-11-15 08:30:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1636965050000|2021-11-15 08:30:50|5830.7|5824.7|5830.2|5824.2|5830.8|5824.8|5830.2|5824.2|0
1636965060000|2021-11-15 08:31:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1636965070000|2021-11-15 08:31:10|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|1
1636965090000|2021-11-15 08:31:30|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1636965100000|2021-11-15 08:31:40|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1636965120000|2021-11-15 08:32:00|5827.7|5821.7|5826.7|5820.7|5827.7|5821.7|5826.7|5820.7|3
1636965130000|2021-11-15 08:32:10|5825.7|5819.7|5824.7|5818.7|5825.7|5819.7|5824.7|5818.7|5
1636965140000|2021-11-15 08:32:20|||||||||3
1636965150000|2021-11-15 08:32:30|||||||||2
1636965160000|2021-11-15 08:32:40|||||||||4
1636965170000|2021-11-15 08:32:50|||||||||5
1636965180000|2021-11-15 08:33:00|5826.2|5820.2|5829.8|5823.8|5830.3|5824.3|5826.2|5820.2|9
1636965190000|2021-11-15 08:33:10|5829.6|5823.6|5828.2|5822.2|5829.6|5823.6|5828.2|5822.2|6
1636965200000|2021-11-15 08:33:20|5828|5822|5827.7|5821.7|5828.2|5822.2|5827.2|5821.2|1
1636965240000|2021-11-15 08:34:00|5827.6|5821.6|5826.7|5820.7|5827.6|5821.6|5826.7|5820.7|0
1636965260000|2021-11-15 08:34:20|5827.6|5821.6|5827.7|5821.7|5827.7|5821.7|5827.6|5821.6|1
1636965270000|2021-11-15 08:34:30|5827.3|5821.3|5826.7|5820.7|5827.3|5821.3|5826.7|5820.7|0
1636965280000|2021-11-15 08:34:40|5826.3|5820.3|5826.7|5820.7|5826.7|5820.7|5826.2|5820.2|1
1636965290000|2021-11-15 08:34:50|5826.2|5820.2|5826.7|5820.7|5827.7|5821.7|5826.2|5820.2|1
1636965300000|2021-11-15 08:35:00|5827.7|5821.7|5826.2|5820.2|5827.7|5821.7|5826.2|5820.2|2
1636965340000|2021-11-15 08:35:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1636965350000|2021-11-15 08:35:50|5825.6|5819.6|5824.7|5818.7|5825.6|5819.6|5824.7|5818.7|1
1636965370000|2021-11-15 08:36:10|||||||||2
1636965380000|2021-11-15 08:36:20|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|1
1636965390000|2021-11-15 08:36:30|5825.7|5819.7|5827.7|5821.7|5827.7|5821.7|5825.7|5819.7|1
1636965400000|2021-11-15 08:36:40|5826.7|5820.7|5827.2|5821.2|5827.7|5821.7|5826.7|5820.7|0
1636965410000|2021-11-15 08:36:50|5826.2|5820.2|5824.7|5818.7|5826.2|5820.2|5824.7|5818.7|0
1636965480000|2021-11-15 08:38:00|5826.8|5820.8|5827.7|5821.7|5827.7|5821.7|5826.8|5820.8|1
1636965560000|2021-11-15 08:39:20|5827.6|5821.6|5825.7|5819.7|5827.6|5821.6|5825.7|5819.7|0
1636965580000|2021-11-15 08:39:40|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1636965590000|2021-11-15 08:39:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1636965600000|2021-11-15 08:40:00|5824.9|5818.9|5826.7|5820.7|5827.7|5821.7|5824.9|5818.9|3
1636965610000|2021-11-15 08:40:10|5826.2|5820.2|5826.7|5820.7|5826.7|5820.7|5826.2|5820.2|0
1636965650000|2021-11-15 08:40:50|5825.3|5819.3|5824.7|5818.7|5825.3|5819.3|5824.7|5818.7|1
1636965660000|2021-11-15 08:41:00|||||||||3
1636965670000|2021-11-15 08:41:10|||||||||1
1636965680000|2021-11-15 08:41:20|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|1
1636965690000|2021-11-15 08:41:30|5825.3|5819.3|5825.2|5819.2|5825.3|5819.3|5825.2|5819.2|1
1636965700000|2021-11-15 08:41:40|5826.5|5820.5|5826.7|5820.7|5827.2|5821.2|5826.5|5820.5|1
1636965720000|2021-11-15 08:42:00|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|1
1636965750000|2021-11-15 08:42:30|5827.2|5821.2|5827.3|5821.3|5827.3|5821.3|5827.2|5821.2|0
1636965760000|2021-11-15 08:42:40|5828.2|5822.2|5828.7|5822.7|5829.7|5823.7|5828.2|5822.2|5
1636965770000|2021-11-15 08:42:50|5828.8|5822.8|5828.7|5822.7|5828.8|5822.8|5828.7|5822.7|0
1636965780000|2021-11-15 08:43:00|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1636965840000|2021-11-15 08:44:00|5827.8|5821.8|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1636965850000|2021-11-15 08:44:10|5828.7|5822.7|5829.3|5823.3|5829.3|5823.3|5828.7|5822.7|0
1636965860000|2021-11-15 08:44:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|0
1636965870000|2021-11-15 08:44:30|5829.3|5823.3|5831.2|5825.2|5831.2|5825.2|5829.3|5823.3|1
1636965880000|2021-11-15 08:44:40|5831.7|5825.7|5833.7|5827.7|5834.7|5828.7|5831.2|5825.2|3
1636965890000|2021-11-15 08:44:50|5833.8|5827.8|5836.3|5830.3|5836.3|5830.3|5833.8|5827.8|0
1636965900000|2021-11-15 08:45:00|5835.8|5829.8|5836.8|5830.8|5837.2|5831.2|5835.8|5829.8|1
1636965910000|2021-11-15 08:45:10|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1636965930000|2021-11-15 08:45:30|5840.7|5834.7|5839.8|5833.8|5841.2|5835.2|5839.8|5833.8|3
1636965940000|2021-11-15 08:45:40|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1636965980000|2021-11-15 08:46:20|5839.7|5833.7|5839.7|5833.7|5841.2|5835.2|5839.7|5833.7|0
1636965990000|2021-11-15 08:46:30|5839.8|5833.8|5839.7|5833.7|5839.8|5833.8|5839.7|5833.7|0
1636966000000|2021-11-15 08:46:40|5840.2|5834.2|5839.2|5833.2|5840.2|5834.2|5839.2|5833.2|0
1636966010000|2021-11-15 08:46:50|5838.2|5832.2|5838.2|5832.2|5838.7|5832.7|5837.2|5831.2|2
1636966020000|2021-11-15 08:47:00|5836.7|5830.7|5838.2|5832.2|5838.2|5832.2|5836.7|5830.7|1
1636966060000|2021-11-15 08:47:40|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1636966070000|2021-11-15 08:47:50|5837.8|5831.8|5837.7|5831.7|5837.8|5831.8|5837.7|5831.7|1
1636966080000|2021-11-15 08:48:00|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1636966090000|2021-11-15 08:48:10|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1636966100000|2021-11-15 08:48:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1636966110000|2021-11-15 08:48:30|5836.7|5830.7|5835.2|5829.2|5836.7|5830.7|5835.2|5829.2|0
1636966120000|2021-11-15 08:48:40|5834.7|5828.7|5834.7|5828.7|5834.8|5828.8|5834.7|5828.7|0
1636966140000|2021-11-15 08:49:00|5835.2|5829.2|5837.7|5831.7|5837.7|5831.7|5835.2|5829.2|1
1636966170000|2021-11-15 08:49:30|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1636966190000|2021-11-15 08:49:50|5837.7|5831.7|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|0
1636966210000|2021-11-15 08:50:10|5837.8|5831.8|5838.2|5832.2|5838.2|5832.2|5837.8|5831.8|0
1636966270000|2021-11-15 08:51:10|5840|5834|5841.2|5835.2|5841.2|5835.2|5840|5834|1
1636966280000|2021-11-15 08:51:20|5840.7|5834.7|5841.2|5835.2|5841.2|5835.2|5840.7|5834.7|0
1636966290000|2021-11-15 08:51:30|5841.3|5835.3|5841.7|5835.7|5841.7|5835.7|5841.3|5835.3|0
1636966300000|2021-11-15 08:51:40|5841.2|5835.2|5840.7|5834.7|5841.2|5835.2|5840.7|5834.7|0
1636966310000|2021-11-15 08:51:50|5840.8|5834.8|5841.2|5835.2|5841.2|5835.2|5840.8|5834.8|0
1636966320000|2021-11-15 08:52:00|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1636966340000|2021-11-15 08:52:20|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1636966350000|2021-11-15 08:52:30|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|1
1636966380000|2021-11-15 08:53:00|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1636966400000|2021-11-15 08:53:20|||||||||3
1636966410000|2021-11-15 08:53:30|||||||||1
1636966420000|2021-11-15 08:53:40|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|1
1636966470000|2021-11-15 08:54:30|5840.9|5834.9|5841.7|5835.7|5841.7|5835.7|5840.9|5834.9|0
1636966480000|2021-11-15 08:54:40|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1636966490000|2021-11-15 08:54:50|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|19
1636966500000|2021-11-15 08:55:00|5840.7|5834.7|5840.3|5834.3|5840.7|5834.7|5840.3|5834.3|1
1636966510000|2021-11-15 08:55:10|5841.2|5835.2|5842.2|5836.2|5842.2|5836.2|5841.2|5835.2|1
1636966520000|2021-11-15 08:55:20|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|1
1636966550000|2021-11-15 08:55:50|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|1
1636966580000|2021-11-15 08:56:20|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1636966590000|2021-11-15 08:56:30|5844.4|5838.4|5844.7|5838.7|5844.7|5838.7|5844.4|5838.4|0
1636966610000|2021-11-15 08:56:50|5844.2|5838.2|5843.2|5837.2|5844.2|5838.2|5843.2|5837.2|0
1636966620000|2021-11-15 08:57:00|5843.3|5837.3|5844.2|5838.2|5844.2|5838.2|5843.3|5837.3|0
1636966650000|2021-11-15 08:57:30|5844.4|5838.4|5844.2|5838.2|5844.4|5838.4|5843.7|5837.7|0
1636966690000|2021-11-15 08:58:10|5844.7|5838.7|5843.7|5837.7|5844.7|5838.7|5843.7|5837.7|1
1636966740000|2021-11-15 08:59:00|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5843.7|5837.7|0
1636966750000|2021-11-15 08:59:10|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|1
1636966790000|2021-11-15 08:59:50|5844.1|5838.1|5844.2|5838.2|5844.2|5838.2|5844.1|5838.1|1
1636966800000|2021-11-15 09:00:00|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.2|5837.2|0
1636966810000|2021-11-15 09:00:10|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|0
1636966820000|2021-11-15 09:00:20|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1636966830000|2021-11-15 09:00:30|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|0
1636966840000|2021-11-15 09:00:40|||||||||1
1636966850000|2021-11-15 09:00:50|5844.3|5838.3|5843.7|5837.7|5844.8|5838.8|5843.7|5837.7|2
1636966890000|2021-11-15 09:01:30|5842.8|5836.8|5843.2|5837.2|5843.2|5837.2|5842.8|5836.8|1
1636966900000|2021-11-15 09:01:40|5844.7|5838.7|5845.2|5839.2|5845.7|5839.7|5844.7|5838.7|4
1636966910000|2021-11-15 09:01:50|5845.3|5839.3|5845.7|5839.7|5845.7|5839.7|5845.3|5839.3|0
1636966920000|2021-11-15 09:02:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5843.7|5837.7|2
1636966940000|2021-11-15 09:02:20|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5843.7|5837.7|1
1636966950000|2021-11-15 09:02:30|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1636966960000|2021-11-15 09:02:40|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|0
1636966970000|2021-11-15 09:02:50|5843.8|5837.8|5847.7|5841.7|5847.7|5841.7|5843.8|5837.8|2
1636966980000|2021-11-15 09:03:00|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.7|5841.7|1
1636967010000|2021-11-15 09:03:30|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.2|5843.2|6
1636967020000|2021-11-15 09:03:40|5851.9|5845.9|5852.2|5846.2|5852.3|5846.3|5850.7|5844.7|22
1636967030000|2021-11-15 09:03:50|5851.7|5845.7|5851.2|5845.2|5851.7|5845.7|5851.2|5845.2|0
1636967040000|2021-11-15 09:04:00|5851.7|5845.7|5851.7|5845.7|5852.2|5846.2|5851.2|5845.2|1
1636967050000|2021-11-15 09:04:10|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|1
1636967070000|2021-11-15 09:04:30|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|1
1636967080000|2021-11-15 09:04:40|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5848.2|5842.2|0
1636967090000|2021-11-15 09:04:50|5848.3|5842.3|5848.2|5842.2|5848.3|5842.3|5848.2|5842.2|0
1636967100000|2021-11-15 09:05:00|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|2
1636967110000|2021-11-15 09:05:10|5849.9|5843.9|5849.7|5843.7|5849.9|5843.9|5849.7|5843.7|1
1636967120000|2021-11-15 09:05:20|5851.7|5845.7|5850.4|5844.4|5851.7|5845.7|5850.2|5844.2|5
1636967130000|2021-11-15 09:05:30|5852.3|5846.3|5851.7|5845.7|5852.3|5846.3|5851.7|5845.7|3
1636967140000|2021-11-15 09:05:40|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|0
1636967150000|2021-11-15 09:05:50|5852.2|5846.2|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|0
1636967160000|2021-11-15 09:06:00|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1636967200000|2021-11-15 09:06:40|5852.4|5846.4|5853.3|5847.3|5853.3|5847.3|5852.4|5846.4|0
1636967210000|2021-11-15 09:06:50|5853.2|5847.2|5853.3|5847.3|5853.3|5847.3|5853.2|5847.2|1
1636967220000|2021-11-15 09:07:00|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1636967240000|2021-11-15 09:07:20|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|1
1636967260000|2021-11-15 09:07:40|5852.8|5846.8|5853.2|5847.2|5853.2|5847.2|5852.8|5846.8|0
1636967270000|2021-11-15 09:07:50|5853.3|5847.3|5852.7|5846.7|5853.3|5847.3|5852.7|5846.7|0
1636967280000|2021-11-15 09:08:00|5853.2|5847.2|5852.2|5846.2|5853.2|5847.2|5852.2|5846.2|0
1636967330000|2021-11-15 09:08:50|5853.1|5847.1|5853.2|5847.2|5853.3|5847.3|5853.1|5847.1|1
1636967340000|2021-11-15 09:09:00|5852.7|5846.7|5852.2|5846.2|5852.7|5846.7|5852.2|5846.2|0
1636967350000|2021-11-15 09:09:10|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1636967370000|2021-11-15 09:09:30|5848.3|5842.3|5848.2|5842.2|5848.3|5842.3|5848.2|5842.2|3
1636967380000|2021-11-15 09:09:40|5848.3|5842.3|5848.2|5842.2|5848.7|5842.7|5848.2|5842.2|1
1636967390000|2021-11-15 09:09:50|5849.7|5843.7|5851.7|5845.7|5851.7|5845.7|5849.7|5843.7|8
1636967400000|2021-11-15 09:10:00|5851.2|5845.2|5849.7|5843.7|5851.7|5845.7|5849.2|5843.2|0
1636967420000|2021-11-15 09:10:20|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.7|5841.7|1
1636967450000|2021-11-15 09:10:50|5847.2|5841.2|5846.7|5840.7|5847.2|5841.2|5846.7|5840.7|0
1636967460000|2021-11-15 09:11:00|5847.2|5841.2|5849.2|5843.2|5849.2|5843.2|5847.2|5841.2|2
1636967470000|2021-11-15 09:11:10|5848.2|5842.2|5847.2|5841.2|5848.2|5842.2|5846.8|5840.8|1
1636967500000|2021-11-15 09:11:40|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1636967520000|2021-11-15 09:12:00|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1636967540000|2021-11-15 09:12:20|5847.5|5841.5|5850.2|5844.2|5850.2|5844.2|5847.5|5841.5|1
1636967560000|2021-11-15 09:12:40|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1636967570000|2021-11-15 09:12:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1636967630000|2021-11-15 09:13:50|5848.7|5842.7|5848.2|5842.2|5848.7|5842.7|5848.2|5842.2|1
1636967690000|2021-11-15 09:14:50|5850.8|5844.8|5853.8|5847.8|5853.8|5847.8|5850.8|5844.8|11
1636967700000|2021-11-15 09:15:00|5853.7|5847.7|5853.3|5847.3|5853.7|5847.7|5853.3|5847.3|0
1636967710000|2021-11-15 09:15:10|5855.4|5849.4|5856.7|5850.7|5856.7|5850.7|5855.4|5849.4|2
1636967720000|2021-11-15 09:15:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1636967730000|2021-11-15 09:15:30|5855.7|5849.7|5853.7|5847.7|5855.7|5849.7|5853.7|5847.7|1
1636967740000|2021-11-15 09:15:40|5854.2|5848.2|5853.3|5847.3|5854.2|5848.2|5853.2|5847.2|0
1636967750000|2021-11-15 09:15:50|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1636967760000|2021-11-15 09:16:00|5853.6|5847.6|5852.7|5846.7|5853.6|5847.6|5852.7|5846.7|1
1636967780000|2021-11-15 09:16:20|||||||||1
1636967810000|2021-11-15 09:16:50|5854.2|5848.2|5854.7|5848.7|5854.7|5848.7|5854.2|5848.2|1
1636967840000|2021-11-15 09:17:20|5853.9|5847.9|5853.7|5847.7|5853.9|5847.9|5853.7|5847.7|1
1636967850000|2021-11-15 09:17:30|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1636967870000|2021-11-15 09:17:50|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|1
1636967880000|2021-11-15 09:18:00|5853.7|5847.7|5852.7|5846.7|5853.7|5847.7|5852.7|5846.7|1
1636967890000|2021-11-15 09:18:10|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|1
1636967900000|2021-11-15 09:18:20|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1636967920000|2021-11-15 09:18:40|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|2
1636967940000|2021-11-15 09:19:00|5852.7|5846.7|5852.2|5846.2|5852.7|5846.7|5852.2|5846.2|0
1636967990000|2021-11-15 09:19:50|5853.2|5847.2|5854.2|5848.2|5854.2|5848.2|5853.2|5847.2|2
1636968000000|2021-11-15 09:20:00|5855.8|5849.8|5856.2|5850.2|5856.2|5850.2|5855.8|5849.8|3
1636968050000|2021-11-15 09:20:50|||||||||1
1636968060000|2021-11-15 09:21:00|5855.7|5849.7|5854.8|5848.8|5855.7|5849.7|5854.8|5848.8|2
1636968070000|2021-11-15 09:21:10|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1636968100000|2021-11-15 09:21:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|1
1636968120000|2021-11-15 09:22:00|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1636968130000|2021-11-15 09:22:10|||||||||2
1636968160000|2021-11-15 09:22:40|5854.7|5848.7|5855.7|5849.7|5855.7|5849.7|5854.7|5848.7|1
1636968180000|2021-11-15 09:23:00|5855.8|5849.8|5856.3|5850.3|5856.3|5850.3|5855.8|5849.8|0
1636968190000|2021-11-15 09:23:10|5856.2|5850.2|5855.3|5849.3|5856.2|5850.2|5855.2|5849.2|1
1636968200000|2021-11-15 09:23:20|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.2|5849.2|0
1636968230000|2021-11-15 09:23:50|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|2
1636968240000|2021-11-15 09:24:00|5855.2|5849.2|5856.2|5850.2|5856.2|5850.2|5855.2|5849.2|2
1636968250000|2021-11-15 09:24:10|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1636968300000|2021-11-15 09:25:00|||||||||1
1636968380000|2021-11-15 09:26:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636968390000|2021-11-15 09:26:30|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1636968400000|2021-11-15 09:26:40|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636968410000|2021-11-15 09:26:50|5858.2|5852.2|5857.7|5851.7|5858.2|5852.2|5857.7|5851.7|0
1636968420000|2021-11-15 09:27:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1636968480000|2021-11-15 09:28:00|5858.3|5852.3|5858.7|5852.7|5858.7|5852.7|5858.3|5852.3|0
1636968510000|2021-11-15 09:28:30|5861.3|5855.3|5867.7|5861.7|5867.9|5861.9|5861.3|5855.3|6
1636968520000|2021-11-15 09:28:40|5871.3|5865.3|5868.7|5862.7|5871.3|5865.3|5868.7|5862.7|43
1636968540000|2021-11-15 09:29:00|5868.3|5862.3|5867.7|5861.7|5868.3|5862.3|5866.7|5860.7|1
1636968550000|2021-11-15 09:29:10|5867.3|5861.3|5864.2|5858.2|5867.3|5861.3|5863.2|5857.2|1
1636968560000|2021-11-15 09:29:20|5865.2|5859.2|5863.3|5857.3|5865.2|5859.2|5863.3|5857.3|3
1636968600000|2021-11-15 09:30:00|5863.2|5857.2|5863.2|5857.2|5863.3|5857.3|5863.2|5857.2|2
1636968640000|2021-11-15 09:30:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1636968650000|2021-11-15 09:30:50|5862.8|5856.8|5862.8|5856.8|5863.2|5857.2|5862.7|5856.7|1
1636968660000|2021-11-15 09:31:00|5863.2|5857.2|5862.7|5856.7|5863.7|5857.7|5862.7|5856.7|0
1636968670000|2021-11-15 09:31:10|5862.8|5856.8|5863.2|5857.2|5863.2|5857.2|5862.8|5856.8|0
1636968680000|2021-11-15 09:31:20|5866.8|5860.8|5867.3|5861.3|5867.3|5861.3|5866.8|5860.8|3
1636968690000|2021-11-15 09:31:30|5867.4|5861.4|5868.7|5862.7|5868.7|5862.7|5867.4|5861.4|0
1636968720000|2021-11-15 09:32:00|5868.8|5862.8|5868.2|5862.2|5869.2|5863.2|5868.2|5862.2|1
1636968740000|2021-11-15 09:32:20|5868|5862|5867.2|5861.2|5868|5862|5867.2|5861.2|1
1636968750000|2021-11-15 09:32:30|5867.3|5861.3|5868.2|5862.2|5868.2|5862.2|5867.3|5861.3|0
1636968760000|2021-11-15 09:32:40|5868.3|5862.3|5867.2|5861.2|5868.3|5862.3|5867.2|5861.2|1
1636968770000|2021-11-15 09:32:50|5867.3|5861.3|5867.7|5861.7|5867.7|5861.7|5867.3|5861.3|0
1636968780000|2021-11-15 09:33:00|5868.2|5862.2|5867.7|5861.7|5868.2|5862.2|5867.7|5861.7|0
1636968800000|2021-11-15 09:33:20|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5866.7|5860.7|0
1636968810000|2021-11-15 09:33:30|5867|5861|5865.8|5859.8|5867|5861|5865.8|5859.8|3
1636968820000|2021-11-15 09:33:40|5863.8|5857.8|5863.7|5857.7|5863.8|5857.8|5863.3|5857.3|3
1636968830000|2021-11-15 09:33:50|5864.2|5858.2|5867.2|5861.2|5867.2|5861.2|5864.2|5858.2|1
1636968840000|2021-11-15 09:34:00|5867.6|5861.6|5866.2|5860.2|5867.6|5861.6|5866.2|5860.2|0
1636968850000|2021-11-15 09:34:10|5866.3|5860.3|5866.7|5860.7|5866.7|5860.7|5866.3|5860.3|0
1636968860000|2021-11-15 09:34:20|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|1
1636968870000|2021-11-15 09:34:30|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|0
1636968880000|2021-11-15 09:34:40|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|1
1636968900000|2021-11-15 09:35:00|5867.7|5861.7|5866.2|5860.2|5867.7|5861.7|5866.2|5860.2|1
1636968910000|2021-11-15 09:35:10|5867.2|5861.2|5866.7|5860.7|5867.2|5861.2|5866.7|5860.7|0
1636968920000|2021-11-15 09:35:20|5866.8|5860.8|5867.7|5861.7|5867.7|5861.7|5866.8|5860.8|0
1636968930000|2021-11-15 09:35:30|5867.3|5861.3|5866.2|5860.2|5867.3|5861.3|5866.2|5860.2|1
1636968960000|2021-11-15 09:36:00|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1636968970000|2021-11-15 09:36:10|5865.3|5859.3|5865.7|5859.7|5865.7|5859.7|5865.3|5859.3|2
1636968990000|2021-11-15 09:36:30|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1636969000000|2021-11-15 09:36:40|5865.7|5859.7|5864.2|5858.2|5865.7|5859.7|5864.2|5858.2|1
1636969010000|2021-11-15 09:36:50|5862.7|5856.7|5863.7|5857.7|5863.7|5857.7|5862.7|5856.7|3
1636969020000|2021-11-15 09:37:00|5864.2|5858.2|5862.7|5856.7|5864.2|5858.2|5862.7|5856.7|2
1636969040000|2021-11-15 09:37:20|5862.2|5856.2|5862.2|5856.2|5863.2|5857.2|5862.2|5856.2|2
1636969050000|2021-11-15 09:37:30|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|1
1636969060000|2021-11-15 09:37:40|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1636969070000|2021-11-15 09:37:50|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1636969080000|2021-11-15 09:38:00|5862.8|5856.8|5863.7|5857.7|5863.7|5857.7|5862.8|5856.8|3
1636969090000|2021-11-15 09:38:10|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1636969110000|2021-11-15 09:38:30|5862.3|5856.3|5862.2|5856.2|5862.3|5856.3|5862.2|5856.2|0
1636969120000|2021-11-15 09:38:40|||||||||2
1636969140000|2021-11-15 09:39:00|5862.3|5856.3|5862.7|5856.7|5862.7|5856.7|5862.2|5856.2|5
1636969150000|2021-11-15 09:39:10|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|1
1636969160000|2021-11-15 09:39:20|5860.3|5854.3|5859.7|5853.7|5860.3|5854.3|5859.7|5853.7|18
1636969180000|2021-11-15 09:39:40|5859.2|5853.2|5857.7|5851.7|5859.2|5853.2|5857.7|5851.7|1
1636969190000|2021-11-15 09:39:50|5858.2|5852.2|5857.8|5851.8|5858.2|5852.2|5857.7|5851.7|0
1636969200000|2021-11-15 09:40:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1636969210000|2021-11-15 09:40:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1636969240000|2021-11-15 09:40:40|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|2
1636969350000|2021-11-15 09:42:30|5861.3|5855.3|5861.7|5855.7|5861.7|5855.7|5861.3|5855.3|1
1636969370000|2021-11-15 09:42:50|5862.2|5856.2|5862.8|5856.8|5862.8|5856.8|5862.2|5856.2|0
1636969380000|2021-11-15 09:43:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1636969390000|2021-11-15 09:43:10|5862.9|5856.9|5863.7|5857.7|5863.7|5857.7|5862.9|5856.9|0
1636969400000|2021-11-15 09:43:20|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1636969420000|2021-11-15 09:43:40|5863.8|5857.8|5863.7|5857.7|5863.8|5857.8|5863.7|5857.7|1
1636969450000|2021-11-15 09:44:10|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1636969470000|2021-11-15 09:44:30|5864.2|5858.2|5863.2|5857.2|5864.2|5858.2|5863.2|5857.2|1
1636969490000|2021-11-15 09:44:50|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1636969500000|2021-11-15 09:45:00|5864.8|5858.8|5864.2|5858.2|5864.8|5858.8|5864.2|5858.2|2
1636969510000|2021-11-15 09:45:10|5864.3|5858.3|5864.7|5858.7|5864.7|5858.7|5864.3|5858.3|0
1636969520000|2021-11-15 09:45:20|5865.2|5859.2|5864.7|5858.7|5865.3|5859.3|5864.7|5858.7|1
1636969530000|2021-11-15 09:45:30|5864.3|5858.3|5864.2|5858.2|5864.3|5858.3|5864.2|5858.2|0
1636969540000|2021-11-15 09:45:40|5864.3|5858.3|5865.7|5859.7|5865.7|5859.7|5864.3|5858.3|2
1636969560000|2021-11-15 09:46:00|5866.2|5860.2|5867.2|5861.2|5867.2|5861.2|5866.2|5860.2|1
1636969570000|2021-11-15 09:46:10|5866.7|5860.7|5865.9|5859.9|5867.2|5861.2|5865.9|5859.9|15
1636969600000|2021-11-15 09:46:40|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|0
1636969620000|2021-11-15 09:47:00|5865.3|5859.3|5864.2|5858.2|5865.3|5859.3|5864.2|5858.2|0
1636969630000|2021-11-15 09:47:10|5864.3|5858.3|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|0
1636969640000|2021-11-15 09:47:20|5864.2|5858.2|5863.8|5857.8|5864.2|5858.2|5863.8|5857.8|0
1636969650000|2021-11-15 09:47:30|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1636969690000|2021-11-15 09:48:10|5861.3|5855.3|5859.4|5853.4|5861.3|5855.3|5859.3|5853.3|2
1636969700000|2021-11-15 09:48:20|5859.3|5853.3|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|0
1636969710000|2021-11-15 09:48:30|5857.4|5851.4|5857.3|5851.3|5857.4|5851.4|5857.3|5851.3|1
1636969720000|2021-11-15 09:48:40|||||||||1
1636969730000|2021-11-15 09:48:50|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1636969740000|2021-11-15 09:49:00|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.3|5850.3|13
1636969790000|2021-11-15 09:49:50|||||||||2
1636969800000|2021-11-15 09:50:00|||||||||1
1636969850000|2021-11-15 09:50:50|5857.2|5851.2|5858.4|5852.4|5858.4|5852.4|5857.2|5851.2|1
1636969860000|2021-11-15 09:51:00|5857.9|5851.9|5857.3|5851.3|5858.4|5852.4|5857.3|5851.3|0
1636969880000|2021-11-15 09:51:20|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|0
1636969900000|2021-11-15 09:51:40|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1636969910000|2021-11-15 09:51:50|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|3
1636969930000|2021-11-15 09:52:10|5852.2|5846.2|5853.2|5847.2|5853.2|5847.2|5852.2|5846.2|2
1636969940000|2021-11-15 09:52:20|5854.6|5848.6|5854.7|5848.7|5854.7|5848.7|5854.6|5848.6|0
1636969950000|2021-11-15 09:52:30|5854.2|5848.2|5853.2|5847.2|5854.2|5848.2|5853.2|5847.2|0
1636969960000|2021-11-15 09:52:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1636969970000|2021-11-15 09:52:50|5852.6|5846.6|5852.2|5846.2|5852.6|5846.6|5852.2|5846.2|0
1636969980000|2021-11-15 09:53:00|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1636970010000|2021-11-15 09:53:30|5852.2|5846.2|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|0
1636970020000|2021-11-15 09:53:40|5851.2|5845.2|5850.7|5844.7|5851.2|5845.2|5850.2|5844.2|0
1636970040000|2021-11-15 09:54:00|5850.2|5844.2|5848.2|5842.2|5850.2|5844.2|5848.2|5842.2|1
1636970050000|2021-11-15 09:54:10|5848.3|5842.3|5850.2|5844.2|5850.2|5844.2|5848.3|5842.3|2
1636970060000|2021-11-15 09:54:20|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.7|5843.7|0
1636970090000|2021-11-15 09:54:50|5849.7|5843.7|5847.7|5841.7|5849.7|5843.7|5847.7|5841.7|0
1636970100000|2021-11-15 09:55:00|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.7|5841.7|0
1636970110000|2021-11-15 09:55:10|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1636970120000|2021-11-15 09:55:20|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1636970130000|2021-11-15 09:55:30|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1636970140000|2021-11-15 09:55:40|5847.7|5841.7|5847.2|5841.2|5847.7|5841.7|5847.2|5841.2|0
1636970150000|2021-11-15 09:55:50|5847.7|5841.7|5845.9|5839.9|5847.7|5841.7|5845.4|5839.4|0
1636970160000|2021-11-15 09:56:00|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1636970170000|2021-11-15 09:56:10|5846.8|5840.8|5847.2|5841.2|5847.2|5841.2|5846.8|5840.8|0
1636970180000|2021-11-15 09:56:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1636970200000|2021-11-15 09:56:40|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5
1636970210000|2021-11-15 09:56:50|5842.9|5836.9|5842.7|5836.7|5842.9|5836.9|5842.3|5836.3|0
1636970220000|2021-11-15 09:57:00|5842.8|5836.8|5844.4|5838.4|5844.4|5838.4|5842.8|5836.8|1
1636970230000|2021-11-15 09:57:10|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1636970240000|2021-11-15 09:57:20|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|0
1636970260000|2021-11-15 09:57:40|5856.9|5850.9|5858.8|5852.8|5858.8|5852.8|5856.9|5850.9|112
1636970270000|2021-11-15 09:57:50|5858.9|5852.9|5857.4|5851.4|5858.9|5852.9|5857.4|5851.4|12
1636970280000|2021-11-15 09:58:00|5857.8|5851.8|5857.2|5851.2|5857.8|5851.8|5857.2|5851.2|1
1636970290000|2021-11-15 09:58:10|5855.7|5849.7|5854.3|5848.3|5855.7|5849.7|5854.3|5848.3|0
1636970300000|2021-11-15 09:58:20|5858.7|5852.7|5859.4|5853.4|5859.4|5853.4|5857.9|5851.9|8
1636970310000|2021-11-15 09:58:30|5859.8|5853.8|5857.8|5851.8|5859.8|5853.8|5857.8|5851.8|2
1636970330000|2021-11-15 09:58:50|5855.8|5849.8|5856.8|5850.8|5856.8|5850.8|5855.8|5849.8|2
1636970340000|2021-11-15 09:59:00|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1636970350000|2021-11-15 09:59:10|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|1
1636970360000|2021-11-15 09:59:20|5856.8|5850.8|5858.2|5852.2|5858.2|5852.2|5856.8|5850.8|1
1636970370000|2021-11-15 09:59:30|5857.8|5851.8|5857.8|5851.8|5858.3|5852.3|5857.8|5851.8|0
1636970400000|2021-11-15 10:00:00|5857.3|5851.3|5854.8|5848.8|5857.3|5851.3|5854.8|5848.8|2
1636970420000|2021-11-15 10:00:20|5855.4|5849.4|5858.3|5852.3|5858.3|5852.3|5855.4|5849.4|10
1636970430000|2021-11-15 10:00:30|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1636970440000|2021-11-15 10:00:40|5859.3|5853.3|5859.8|5853.8|5859.8|5853.8|5859.3|5853.3|1
1636970500000|2021-11-15 10:01:40|5860.8|5854.8|5860.8|5854.8|5861.2|5855.2|5860.8|5854.8|4
1636970510000|2021-11-15 10:01:50|5859.3|5853.3|5858.8|5852.8|5859.3|5853.3|5858.8|5852.8|1
1636970520000|2021-11-15 10:02:00|5858.7|5852.7|5856.8|5850.8|5858.7|5852.7|5856.8|5850.8|0
1636970530000|2021-11-15 10:02:10|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|0
1636970540000|2021-11-15 10:02:20|5852.4|5846.4|5852.3|5846.3|5852.4|5846.4|5852.3|5846.3|3
1636970550000|2021-11-15 10:02:30|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1636970580000|2021-11-15 10:03:00|5851.7|5845.7|5850.8|5844.8|5851.7|5845.7|5850.3|5844.3|1
1636970590000|2021-11-15 10:03:10|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|0
1636970600000|2021-11-15 10:03:20|5849.9|5843.9|5851.3|5845.3|5851.3|5845.3|5849.9|5843.9|2
1636970610000|2021-11-15 10:03:30|5851.7|5845.7|5851.8|5845.8|5851.8|5845.8|5851.7|5845.7|0
1636970620000|2021-11-15 10:03:40|5851.7|5845.7|5850.8|5844.8|5851.7|5845.7|5850.8|5844.8|2
1636970630000|2021-11-15 10:03:50|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1636970640000|2021-11-15 10:04:00|5851.2|5845.2|5850.8|5844.8|5851.2|5845.2|5850.7|5844.7|6
1636970650000|2021-11-15 10:04:10|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1636970670000|2021-11-15 10:04:30|5848.3|5842.3|5847.8|5841.8|5848.8|5842.8|5847.8|5841.8|2
1636970680000|2021-11-15 10:04:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|1
1636970700000|2021-11-15 10:05:00|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|1
1636970710000|2021-11-15 10:05:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1636970720000|2021-11-15 10:05:20|5848.3|5842.3|5847.7|5841.7|5848.3|5842.3|5847.7|5841.7|5
1636970740000|2021-11-15 10:05:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|1
1636970750000|2021-11-15 10:05:50|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1636970760000|2021-11-15 10:06:00|5847.7|5841.7|5847.2|5841.2|5847.7|5841.7|5846.4|5840.4|6
1636970770000|2021-11-15 10:06:10|5847.3|5841.3|5847.7|5841.7|5847.7|5841.7|5847.3|5841.3|0
1636970790000|2021-11-15 10:06:30|5847.9|5841.9|5848.7|5842.7|5849.2|5843.2|5847.9|5841.9|2
1636970810000|2021-11-15 10:06:50|5849.2|5843.2|5848.7|5842.7|5849.7|5843.7|5848.7|5842.7|0
1636970820000|2021-11-15 10:07:00|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5848.7|5842.7|1
1636970830000|2021-11-15 10:07:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1636970840000|2021-11-15 10:07:20|5849.2|5843.2|5850.2|5844.2|5850.2|5844.2|5849.2|5843.2|2
1636970880000|2021-11-15 10:08:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|1
1636970920000|2021-11-15 10:08:40|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1636970930000|2021-11-15 10:08:50|5849.2|5843.2|5848.7|5842.7|5849.2|5843.2|5848.7|5842.7|0
1636970940000|2021-11-15 10:09:00|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|3
1636970980000|2021-11-15 10:09:40|||||||||1
1636971040000|2021-11-15 10:10:40|||||||||1
1636971050000|2021-11-15 10:10:50|5849.1|5843.1|5849.7|5843.7|5849.7|5843.7|5849.1|5843.1|0
1636971060000|2021-11-15 10:11:00|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1636971100000|2021-11-15 10:11:40|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|3
1636971120000|2021-11-15 10:12:00|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|1
1636971160000|2021-11-15 10:12:40|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|4
1636971200000|2021-11-15 10:13:20|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1636971220000|2021-11-15 10:13:40|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.2|5842.2|1
1636971230000|2021-11-15 10:13:50|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|1
1636971240000|2021-11-15 10:14:00|5848.7|5842.7|5848.2|5842.2|5848.7|5842.7|5848.2|5842.2|6
1636971280000|2021-11-15 10:14:40|||||||||1
1636971310000|2021-11-15 10:15:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1636971340000|2021-11-15 10:15:40|5848.5|5842.5|5843.2|5837.2|5848.5|5842.5|5843.2|5837.2|5
1636971350000|2021-11-15 10:15:50|5842.7|5836.7|5840.7|5834.7|5842.7|5836.7|5839.7|5833.7|23
1636971360000|2021-11-15 10:16:00|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1636971390000|2021-11-15 10:16:30|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1636971400000|2021-11-15 10:16:40|5840.2|5834.2|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|4
1636971420000|2021-11-15 10:17:00|5841.3|5835.3|5841.7|5835.7|5841.7|5835.7|5841.3|5835.3|0
1636971460000|2021-11-15 10:17:40|5841.2|5835.2|5840.8|5834.8|5841.7|5835.7|5840.8|5834.8|1
1636971470000|2021-11-15 10:17:50|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1636971490000|2021-11-15 10:18:10|5840.7|5834.7|5839.3|5833.3|5840.7|5834.7|5839.3|5833.3|1
1636971500000|2021-11-15 10:18:20|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|0
1636971510000|2021-11-15 10:18:30|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1636971520000|2021-11-15 10:18:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1636971530000|2021-11-15 10:18:50|5836.7|5830.7|5836.2|5830.2|5836.7|5830.7|5836.2|5830.2|0
1636971540000|2021-11-15 10:19:00|5836.1|5830.1|5832.8|5826.8|5836.1|5830.1|5832.8|5826.8|6
1636971580000|2021-11-15 10:19:40|5832.3|5826.3|5832.2|5826.2|5832.3|5826.3|5832.2|5826.2|2
1636971590000|2021-11-15 10:19:50|5832.3|5826.3|5832.2|5826.2|5832.3|5826.3|5832.2|5826.2|1
1636971600000|2021-11-15 10:20:00|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|8
1636971610000|2021-11-15 10:20:10|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1636971620000|2021-11-15 10:20:20|5834.3|5828.3|5830.8|5824.8|5834.3|5828.3|5830.8|5824.8|9
1636971630000|2021-11-15 10:20:30|5828.6|5822.6|5826.8|5820.8|5828.6|5822.6|5826.8|5820.8|6
1636971640000|2021-11-15 10:20:40|||||||||1
1636971660000|2021-11-15 10:21:00|5826.3|5820.3|5831.3|5825.3|5831.3|5825.3|5826.3|5820.3|2
1636971670000|2021-11-15 10:21:10|5830.8|5824.8|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|0
1636971680000|2021-11-15 10:21:20|5831.2|5825.2|5832.8|5826.8|5833.3|5827.3|5831.2|5825.2|3
1636971690000|2021-11-15 10:21:30|5833.3|5827.3|5835.4|5829.4|5836.2|5830.2|5833.3|5827.3|3
1636971700000|2021-11-15 10:21:40|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|0
1636971710000|2021-11-15 10:21:50|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1636971720000|2021-11-15 10:22:00|5834.3|5828.3|5835.3|5829.3|5835.3|5829.3|5833.3|5827.3|4
1636971730000|2021-11-15 10:22:10|5835.4|5829.4|5840.9|5834.9|5840.9|5834.9|5835.4|5829.4|8
1636971740000|2021-11-15 10:22:20|5841.3|5835.3|5843.8|5837.8|5843.8|5837.8|5840.8|5834.8|6
1636971750000|2021-11-15 10:22:30|5842.8|5836.8|5841.8|5835.8|5843.3|5837.3|5841.8|5835.8|6
1636971780000|2021-11-15 10:23:00|5841.9|5835.9|5841.8|5835.8|5841.9|5835.9|5841.8|5835.8|1
1636971790000|2021-11-15 10:23:10|5841.9|5835.9|5842.3|5836.3|5842.3|5836.3|5841.9|5835.9|0
1636971810000|2021-11-15 10:23:30|5841.8|5835.8|5840.8|5834.8|5841.8|5835.8|5840.8|5834.8|0
1636971820000|2021-11-15 10:23:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1636971830000|2021-11-15 10:23:50|5841.7|5835.7|5842.8|5836.8|5842.8|5836.8|5841.7|5835.7|6
1636971840000|2021-11-15 10:24:00|5843.3|5837.3|5842.8|5836.8|5843.3|5837.3|5842.8|5836.8|7
1636971850000|2021-11-15 10:24:10|5843.8|5837.8|5846.3|5840.3|5846.3|5840.3|5843.8|5837.8|7
1636971860000|2021-11-15 10:24:20|5846.8|5840.8|5847.8|5841.8|5848.8|5842.8|5846.8|5840.8|15
1636971880000|2021-11-15 10:24:40|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|3
1636971890000|2021-11-15 10:24:50|5849.4|5843.4|5850.9|5844.9|5852.4|5846.4|5849.4|5843.4|52
1636971900000|2021-11-15 10:25:00|5851.4|5845.4|5850.8|5844.8|5851.4|5845.4|5850.3|5844.3|1
1636971910000|2021-11-15 10:25:10|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|0
1636971920000|2021-11-15 10:25:20|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|0
1636971940000|2021-11-15 10:25:40|5848.9|5842.9|5848.3|5842.3|5848.9|5842.9|5848.3|5842.3|2
1636971950000|2021-11-15 10:25:50|5848.4|5842.4|5849.8|5843.8|5849.8|5843.8|5848.4|5842.4|1
1636971990000|2021-11-15 10:26:30|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|2
1636972000000|2021-11-15 10:26:40|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1636972020000|2021-11-15 10:27:00|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|1
1636972050000|2021-11-15 10:27:30|5847.5|5841.5|5846.4|5840.4|5847.5|5841.5|5846.4|5840.4|11
1636972060000|2021-11-15 10:27:40|5846.3|5840.3|5843.9|5837.9|5846.4|5840.4|5843.9|5837.9|3
1636972070000|2021-11-15 10:27:50|5843.8|5837.8|5843.4|5837.4|5843.8|5837.8|5843|5837|0
1636972080000|2021-11-15 10:28:00|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1636972100000|2021-11-15 10:28:20|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5
1636972110000|2021-11-15 10:28:30|5843.8|5837.8|5843.9|5837.9|5843.9|5837.9|5843.8|5837.8|8
1636972120000|2021-11-15 10:28:40|5844|5838|5844.9|5838.9|5844.9|5838.9|5844|5838|0
1636972130000|2021-11-15 10:28:50|5844.8|5838.8|5844.9|5838.9|5844.9|5838.9|5844.8|5838.8|0
1636972150000|2021-11-15 10:29:10|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1636972170000|2021-11-15 10:29:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1636972180000|2021-11-15 10:29:40|5845.4|5839.4|5845.4|5839.4|5845.8|5839.8|5844.9|5838.9|1
1636972190000|2021-11-15 10:29:50|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1636972230000|2021-11-15 10:30:30|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1636972250000|2021-11-15 10:30:50|5845.3|5839.3|5844.3|5838.3|5845.3|5839.3|5844.3|5838.3|1
1636972260000|2021-11-15 10:31:00|5844.4|5838.4|5844.8|5838.8|5844.8|5838.8|5844.4|5838.4|0
1636972270000|2021-11-15 10:31:10|5844.4|5838.4|5845.3|5839.3|5845.3|5839.3|5844.4|5838.4|2
1636972280000|2021-11-15 10:31:20|5844.4|5838.4|5843.8|5837.8|5844.4|5838.4|5843.8|5837.8|1
1636972290000|2021-11-15 10:31:30|5844.3|5838.3|5846.4|5840.4|5846.4|5840.4|5844.3|5838.3|1
1636972300000|2021-11-15 10:31:40|5846.5|5840.5|5846.9|5840.9|5847.4|5841.4|5846.5|5840.5|1
1636972320000|2021-11-15 10:32:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1636972330000|2021-11-15 10:32:10|5847.5|5841.5|5848.8|5842.8|5848.8|5842.8|5847.5|5841.5|0
1636972380000|2021-11-15 10:33:00|||||||||1
1636972400000|2021-11-15 10:33:20|5848.9|5842.9|5850.3|5844.3|5850.3|5844.3|5848.9|5842.9|0
1636972420000|2021-11-15 10:33:40|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|0
1636972430000|2021-11-15 10:33:50|||||||||1
1636972440000|2021-11-15 10:34:00|5849.3|5843.3|5848.8|5842.8|5849.4|5843.4|5848.8|5842.8|2
1636972460000|2021-11-15 10:34:20|5848.3|5842.3|5848.8|5842.8|5848.8|5842.8|5847.9|5841.9|0
1636972470000|2021-11-15 10:34:30|||||||||1
1636972510000|2021-11-15 10:35:10|5849.3|5843.3|5849.9|5843.9|5849.9|5843.9|5849.3|5843.3|0
1636972530000|2021-11-15 10:35:30|5850.4|5844.4|5850.8|5844.8|5850.8|5844.8|5850.4|5844.4|2
1636972560000|2021-11-15 10:36:00|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1636972570000|2021-11-15 10:36:10|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|1
1636972600000|2021-11-15 10:36:40|5850.2|5844.2|5851.4|5845.4|5851.4|5845.4|5850.2|5844.2|4
1636972610000|2021-11-15 10:36:50|||||||||1
1636972630000|2021-11-15 10:37:10|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1636972650000|2021-11-15 10:37:30|5850.8|5844.8|5849.8|5843.8|5850.8|5844.8|5849.8|5843.8|0
1636972670000|2021-11-15 10:37:50|||||||||1
1636972680000|2021-11-15 10:38:00|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|1
1636972700000|2021-11-15 10:38:20|5849.4|5843.4|5850.3|5844.3|5850.3|5844.3|5849.4|5843.4|1
1636972740000|2021-11-15 10:39:00|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|7
1636972750000|2021-11-15 10:39:10|5849.3|5843.3|5850.3|5844.3|5850.3|5844.3|5849.3|5843.3|1
1636972760000|2021-11-15 10:39:20|5851.7|5845.7|5852.3|5846.3|5852.3|5846.3|5851.7|5845.7|5
1636972780000|2021-11-15 10:39:40|5851.8|5845.8|5851.9|5845.9|5851.9|5845.9|5851.8|5845.8|0
1636972800000|2021-11-15 10:40:00|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|1
1636972810000|2021-11-15 10:40:10|5851.2|5845.2|5850.8|5844.8|5851.2|5845.2|5850.3|5844.3|0
1636972820000|2021-11-15 10:40:20|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1636972850000|2021-11-15 10:40:50|5849.9|5843.9|5849.8|5843.8|5849.9|5843.9|5849.8|5843.8|1
1636972870000|2021-11-15 10:41:10|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1636972890000|2021-11-15 10:41:30|5849.8|5843.8|5849.9|5843.9|5849.9|5843.9|5849.8|5843.8|0
1636972920000|2021-11-15 10:42:00|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|6
1636972930000|2021-11-15 10:42:10|5848.4|5842.4|5849.4|5843.4|5849.4|5843.4|5848.4|5842.4|5
1636972980000|2021-11-15 10:43:00|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1636973000000|2021-11-15 10:43:20|5846.8|5840.8|5844.3|5838.3|5846.8|5840.8|5843.8|5837.8|6
1636973020000|2021-11-15 10:43:40|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|1
1636973040000|2021-11-15 10:44:00|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5843.8|5837.8|6
1636973100000|2021-11-15 10:45:00|5843.8|5837.8|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|0
1636973130000|2021-11-15 10:45:30|||||||||1
1636973160000|2021-11-15 10:46:00|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1636973190000|2021-11-15 10:46:30|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|3
1636973200000|2021-11-15 10:46:40|5844.9|5838.9|5845.8|5839.8|5845.8|5839.8|5844.9|5838.9|0
1636973210000|2021-11-15 10:46:50|5846.3|5840.3|5845.8|5839.8|5846.8|5840.8|5845.8|5839.8|2
1636973230000|2021-11-15 10:47:10|5846.3|5840.3|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|0
1636973280000|2021-11-15 10:48:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1636973290000|2021-11-15 10:48:10|5845.3|5839.3|5845.8|5839.8|5845.8|5839.8|5845.3|5839.3|0
1636973300000|2021-11-15 10:48:20|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1636973340000|2021-11-15 10:49:00|5844.8|5838.8|5846.9|5840.9|5846.9|5840.9|5844.3|5838.3|2
1636973350000|2021-11-15 10:49:10|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1636973390000|2021-11-15 10:49:50|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1636973400000|2021-11-15 10:50:00|5846.7|5840.7|5847.3|5841.3|5847.3|5841.3|5846.7|5840.7|3
1636973420000|2021-11-15 10:50:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1636973440000|2021-11-15 10:50:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|6
1636973450000|2021-11-15 10:50:50|5848.9|5842.9|5849.9|5843.9|5849.9|5843.9|5848.9|5842.9|6
1636973460000|2021-11-15 10:51:00|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|0
1636973470000|2021-11-15 10:51:10|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|6
1636973490000|2021-11-15 10:51:30|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|8
1636973500000|2021-11-15 10:51:40|5853.8|5847.8|5853.9|5847.9|5853.9|5847.9|5853.8|5847.8|2
1636973520000|2021-11-15 10:52:00|||||||||1
1636973550000|2021-11-15 10:52:30|5853.8|5847.8|5853.4|5847.4|5853.8|5847.8|5853.4|5847.4|0
1636973560000|2021-11-15 10:52:40|||||||||3
1636973600000|2021-11-15 10:53:20|||||||||1
1636973640000|2021-11-15 10:54:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|4
1636973700000|2021-11-15 10:55:00|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|3
1636973710000|2021-11-15 10:55:10|5853.8|5847.8|5854.4|5848.4|5854.4|5848.4|5853.8|5847.8|1
1636973720000|2021-11-15 10:55:20|5854.3|5848.3|5854.3|5848.3|5854.4|5848.4|5854.3|5848.3|1
1636973730000|2021-11-15 10:55:30|5854.4|5848.4|5854.3|5848.3|5854.4|5848.4|5854.3|5848.3|0
1636973740000|2021-11-15 10:55:40|5855|5849|5856.8|5850.8|5856.8|5850.8|5855|5849|1
1636973750000|2021-11-15 10:55:50|||||||||3
1636973760000|2021-11-15 10:56:00|5854.4|5848.4|5853.8|5847.8|5854.4|5848.4|5853.4|5847.4|10
1636973770000|2021-11-15 10:56:10|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1636973790000|2021-11-15 10:56:30|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1636973800000|2021-11-15 10:56:40|5854.4|5848.4|5855.9|5849.9|5855.9|5849.9|5854.4|5848.4|2
1636973820000|2021-11-15 10:57:00|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1636973870000|2021-11-15 10:57:50|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|1
1636973880000|2021-11-15 10:58:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1636973930000|2021-11-15 10:58:50|||||||||1
1636973940000|2021-11-15 10:59:00|5853.8|5847.8|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|6
1636973980000|2021-11-15 10:59:40|5852.9|5846.9|5853.3|5847.3|5853.3|5847.3|5852.9|5846.9|2
1636974000000|2021-11-15 11:00:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1636974010000|2021-11-15 11:00:10|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|2
1636974020000|2021-11-15 11:00:20|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1636974050000|2021-11-15 11:00:50|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|1
1636974060000|2021-11-15 11:01:00|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1636974100000|2021-11-15 11:01:40|5849.9|5843.9|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|2
1636974110000|2021-11-15 11:01:50|5849.9|5843.9|5849.8|5843.8|5849.9|5843.9|5849.8|5843.8|0
1636974120000|2021-11-15 11:02:00|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1636974130000|2021-11-15 11:02:10|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1636974140000|2021-11-15 11:02:20|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|0
1636974180000|2021-11-15 11:03:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1636974200000|2021-11-15 11:03:20|5848.4|5842.4|5848.8|5842.8|5848.8|5842.8|5848.4|5842.4|0
1636974210000|2021-11-15 11:03:30|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1636974220000|2021-11-15 11:03:40|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1636974230000|2021-11-15 11:03:50|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1636974240000|2021-11-15 11:04:00|5848.3|5842.3|5844.3|5838.3|5848.3|5842.3|5844.3|5838.3|5
1636974250000|2021-11-15 11:04:10|5845.7|5839.7|5846.3|5840.3|5846.3|5840.3|5845.7|5839.7|4
1636974260000|2021-11-15 11:04:20|5845.8|5839.8|5845.8|5839.8|5846.3|5840.3|5845.8|5839.8|1
1636974270000|2021-11-15 11:04:30|5842.8|5836.8|5842.4|5836.4|5842.8|5836.8|5842.4|5836.4|5
1636974300000|2021-11-15 11:05:00|5842.3|5836.3|5838.8|5832.8|5842.3|5836.3|5838.8|5832.8|13
1636974310000|2021-11-15 11:05:10|||||||||1
1636974320000|2021-11-15 11:05:20|5839.3|5833.3|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|1
1636974340000|2021-11-15 11:05:40|5840.7|5834.7|5840.8|5834.8|5841.3|5835.3|5840.7|5834.7|1
1636974350000|2021-11-15 11:05:50|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1636974360000|2021-11-15 11:06:00|||||||||1
1636974370000|2021-11-15 11:06:10|5841.5|5835.5|5840.3|5834.3|5841.5|5835.5|5840.3|5834.3|1
1636974380000|2021-11-15 11:06:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1636974400000|2021-11-15 11:06:40|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|0
1636974420000|2021-11-15 11:07:00|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1636974450000|2021-11-15 11:07:30|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.7|5832.7|3
1636974460000|2021-11-15 11:07:40|5838.3|5832.3|5835.8|5829.8|5838.3|5832.3|5834.8|5828.8|2
1636974470000|2021-11-15 11:07:50|5835.3|5829.3|5834.3|5828.3|5835.8|5829.8|5834.3|5828.3|2
1636974480000|2021-11-15 11:08:00|5833.8|5827.8|5834.3|5828.3|5834.3|5828.3|5833.8|5827.8|1
1636974500000|2021-11-15 11:08:20|||||||||10
1636974510000|2021-11-15 11:08:30|5833.9|5827.9|5832.3|5826.3|5833.9|5827.9|5832.3|5826.3|2
1636974520000|2021-11-15 11:08:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1636974530000|2021-11-15 11:08:50|5831.3|5825.3|5830.8|5824.8|5831.3|5825.3|5830.8|5824.8|1
1636974540000|2021-11-15 11:09:00|5830.3|5824.3|5830.4|5824.4|5830.8|5824.8|5828.8|5822.8|9
1636974550000|2021-11-15 11:09:10|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1636974570000|2021-11-15 11:09:30|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1636974580000|2021-11-15 11:09:40|5829.8|5823.8|5830.8|5824.8|5830.8|5824.8|5829.8|5823.8|0
1636974590000|2021-11-15 11:09:50|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1636974600000|2021-11-15 11:10:00|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.3|5823.3|2
1636974620000|2021-11-15 11:10:20|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636974630000|2021-11-15 11:10:30|5828.8|5822.8|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|1
1636974660000|2021-11-15 11:11:00|5828.4|5822.4|5828.3|5822.3|5828.4|5822.4|5828.3|5822.3|0
1636974670000|2021-11-15 11:11:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1636974680000|2021-11-15 11:11:20|5826.8|5820.8|5826.5|5820.5|5826.8|5820.8|5826.3|5820.3|1
1636974690000|2021-11-15 11:11:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1636974700000|2021-11-15 11:11:40|5827.1|5821.1|5828.8|5822.8|5829.8|5823.8|5827.1|5821.1|2
1636974710000|2021-11-15 11:11:50|5828.3|5822.3|5828.8|5822.8|5828.8|5822.8|5828.3|5822.3|0
1636974750000|2021-11-15 11:12:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|2
1636974760000|2021-11-15 11:12:40|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636974790000|2021-11-15 11:13:10|5830.4|5824.4|5829.3|5823.3|5830.4|5824.4|5829.3|5823.3|12
1636974800000|2021-11-15 11:13:20|5829.2|5823.2|5827.9|5821.9|5829.2|5823.2|5827.9|5821.9|1
1636974810000|2021-11-15 11:13:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|2
1636974820000|2021-11-15 11:13:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|4
1636974900000|2021-11-15 11:15:00|5831.3|5825.3|5830.8|5824.8|5831.3|5825.3|5830.8|5824.8|0
1636974910000|2021-11-15 11:15:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|4
1636974920000|2021-11-15 11:15:20|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636974940000|2021-11-15 11:15:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|2
1636974950000|2021-11-15 11:15:50|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|2
1636974960000|2021-11-15 11:16:00|5833.2|5827.2|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|1
1636975000000|2021-11-15 11:16:40|5832.3|5826.3|5833.3|5827.3|5833.3|5827.3|5832.3|5826.3|3
1636975010000|2021-11-15 11:16:50|5832.9|5826.9|5833.3|5827.3|5833.3|5827.3|5832.8|5826.8|0
1636975070000|2021-11-15 11:17:50|5833.5|5827.5|5833.9|5827.9|5833.9|5827.9|5833.5|5827.5|0
1636975080000|2021-11-15 11:18:00|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|0
1636975090000|2021-11-15 11:18:10|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1636975130000|2021-11-15 11:18:50|5834.8|5828.8|5836.3|5830.3|5836.3|5830.3|5834.8|5828.8|0
1636975140000|2021-11-15 11:19:00|5834.8|5828.8|5833.3|5827.3|5835.3|5829.3|5833.3|5827.3|2
1636975150000|2021-11-15 11:19:10|5833.8|5827.8|5834.3|5828.3|5834.3|5828.3|5833.8|5827.8|0
1636975160000|2021-11-15 11:19:20|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1636975210000|2021-11-15 11:20:10|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1636975320000|2021-11-15 11:22:00|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1636975340000|2021-11-15 11:22:20|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1636975380000|2021-11-15 11:23:00|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|0
1636975400000|2021-11-15 11:23:20|5834|5828|5834.8|5828.8|5834.9|5828.9|5833.8|5827.8|1
1636975410000|2021-11-15 11:23:30|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|0
1636975440000|2021-11-15 11:24:00|5834.3|5828.3|5833.3|5827.3|5834.4|5828.4|5833.3|5827.3|2
1636975470000|2021-11-15 11:24:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1636975480000|2021-11-15 11:24:40|5832.8|5826.8|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|0
1636975490000|2021-11-15 11:24:50|5832.8|5826.8|5835.3|5829.3|5835.4|5829.4|5832.8|5826.8|3
1636975500000|2021-11-15 11:25:00|5834.8|5828.8|5832.8|5826.8|5834.8|5828.8|5832.8|5826.8|12
1636975510000|2021-11-15 11:25:10|||||||||2
1636975550000|2021-11-15 11:25:50|5833.8|5827.8|5834.8|5828.8|5834.8|5828.8|5833.8|5827.8|0
1636975560000|2021-11-15 11:26:00|5835.3|5829.3|5835.8|5829.8|5835.8|5829.8|5835.3|5829.3|5
1636975570000|2021-11-15 11:26:10|5835.9|5829.9|5833.3|5827.3|5835.9|5829.9|5833.3|5827.3|1
1636975580000|2021-11-15 11:26:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1636975600000|2021-11-15 11:26:40|5831.9|5825.9|5831.8|5825.8|5831.9|5825.9|5831.8|5825.8|2
1636975640000|2021-11-15 11:27:20|5831.9|5825.9|5831.8|5825.8|5831.9|5825.9|5831.8|5825.8|0
1636975670000|2021-11-15 11:27:50|||||||||3
1636975710000|2021-11-15 11:28:30|5832.3|5826.3|5833.8|5827.8|5833.8|5827.8|5832.3|5826.3|0
1636975720000|2021-11-15 11:28:40|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1636975740000|2021-11-15 11:29:00|5833.2|5827.2|5830.8|5824.8|5833.2|5827.2|5830.8|5824.8|3
1636975750000|2021-11-15 11:29:10|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1636975780000|2021-11-15 11:29:40|5830.7|5824.7|5831.2|5825.2|5831.2|5825.2|5830.7|5824.7|0
1636975800000|2021-11-15 11:30:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.3|5824.3|0
1636975810000|2021-11-15 11:30:10|5830.7|5824.7|5830.3|5824.3|5830.7|5824.7|5830.3|5824.3|0
1636975820000|2021-11-15 11:30:20|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.3|5824.3|1
1636975830000|2021-11-15 11:30:30|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|1
1636975850000|2021-11-15 11:30:50|5829.8|5823.8|5830.3|5824.3|5830.3|5824.3|5829.8|5823.8|0
1636975920000|2021-11-15 11:32:00|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1636975930000|2021-11-15 11:32:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1636975950000|2021-11-15 11:32:30|5828.9|5822.9|5828.8|5822.8|5828.9|5822.9|5828.8|5822.8|1
1636975980000|2021-11-15 11:33:00|5827.7|5821.7|5828.8|5822.8|5828.8|5822.8|5827.7|5821.7|3
1636975990000|2021-11-15 11:33:10|5829.3|5823.3|5828.8|5822.8|5829.3|5823.3|5828.8|5822.8|0
1636976010000|2021-11-15 11:33:30|5828.3|5822.3|5826.3|5820.3|5830.3|5824.3|5826.3|5820.3|3
1636976060000|2021-11-15 11:34:20|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1636976070000|2021-11-15 11:34:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1636976100000|2021-11-15 11:35:00|5826.5|5820.5|5826.4|5820.4|5826.5|5820.5|5826.4|5820.4|1
1636976110000|2021-11-15 11:35:10|5826.3|5820.3|5826.4|5820.4|5826.4|5820.4|5826.3|5820.3|0
1636976120000|2021-11-15 11:35:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1636976130000|2021-11-15 11:35:30|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|1
1636976140000|2021-11-15 11:35:40|||||||||6
1636976160000|2021-11-15 11:36:00|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|4
1636976190000|2021-11-15 11:36:30|5827.2|5821.2|5827.8|5821.8|5827.8|5821.8|5827.2|5821.2|0
1636976200000|2021-11-15 11:36:40|5827.7|5821.7|5828.3|5822.3|5828.3|5822.3|5827.3|5821.3|0
1636976220000|2021-11-15 11:37:00|5827.8|5821.8|5827.2|5821.2|5827.8|5821.8|5827.2|5821.2|0
1636976240000|2021-11-15 11:37:20|5827.3|5821.3|5827.2|5821.2|5827.3|5821.3|5827.2|5821.2|1
1636976260000|2021-11-15 11:37:40|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1636976270000|2021-11-15 11:37:50|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|1
1636976280000|2021-11-15 11:38:00|5827.7|5821.7|5827.2|5821.2|5827.7|5821.7|5827.2|5821.2|0
1636976320000|2021-11-15 11:38:40|5827.6|5821.6|5827.8|5821.8|5828.6|5822.6|5827.6|5821.6|3
1636976330000|2021-11-15 11:38:50|5828.2|5822.2|5828.7|5822.7|5828.7|5822.7|5828.2|5822.2|1
1636976340000|2021-11-15 11:39:00|5828.3|5822.3|5828.2|5822.2|5828.3|5822.3|5828.2|5822.2|0
1636976360000|2021-11-15 11:39:20|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|1
1636976370000|2021-11-15 11:39:30|5826.7|5820.7|5826.3|5820.3|5826.7|5820.7|5826.3|5820.3|0
1636976390000|2021-11-15 11:39:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1636976400000|2021-11-15 11:40:00|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|1
1636976450000|2021-11-15 11:40:50|||||||||1
1636976500000|2021-11-15 11:41:40|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|2
1636976520000|2021-11-15 11:42:00|5827.1|5821.1|5826.3|5820.3|5827.2|5821.2|5826.3|5820.3|1
1636976550000|2021-11-15 11:42:30|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|1
1636976580000|2021-11-15 11:43:00|5828.5|5822.5|5830.2|5824.2|5830.7|5824.7|5828.5|5822.5|3
1636976590000|2021-11-15 11:43:10|5830.3|5824.3|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|0
1636976600000|2021-11-15 11:43:20|5830.8|5824.8|5830.7|5824.7|5830.8|5824.8|5830.7|5824.7|0
1636976610000|2021-11-15 11:43:30|5830.8|5824.8|5830.2|5824.2|5830.8|5824.8|5830.2|5824.2|0
1636976640000|2021-11-15 11:44:00|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1636976650000|2021-11-15 11:44:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1636976660000|2021-11-15 11:44:20|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|1
1636976680000|2021-11-15 11:44:40|5830.6|5824.6|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|0
1636976690000|2021-11-15 11:44:50|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1636976710000|2021-11-15 11:45:10|||||||||1
1636976730000|2021-11-15 11:45:30|5829.4|5823.4|5828.8|5822.8|5829.4|5823.4|5828.5|5822.5|25
1636976750000|2021-11-15 11:45:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1636976760000|2021-11-15 11:46:00|5829.3|5823.3|5829.4|5823.4|5829.4|5823.4|5829.3|5823.3|1
1636976770000|2021-11-15 11:46:10|5829.3|5823.3|5828.9|5822.9|5829.3|5823.3|5828.9|5822.9|1
1636976780000|2021-11-15 11:46:20|5828.8|5822.8|5828.9|5822.9|5828.9|5822.9|5828.8|5822.8|1
1636976790000|2021-11-15 11:46:30|5829.3|5823.3|5829|5823|5829.4|5823.4|5828.9|5822.9|0
1636976800000|2021-11-15 11:46:40|5829.4|5823.4|5832.3|5826.3|5832.3|5826.3|5829.4|5823.4|2
1636976820000|2021-11-15 11:47:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1636976830000|2021-11-15 11:47:10|5833.3|5827.3|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|2
1636976840000|2021-11-15 11:47:20|5832.3|5826.3|5831.3|5825.3|5832.8|5826.8|5831.3|5825.3|0
1636976850000|2021-11-15 11:47:30|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.3|5825.3|0
1636976860000|2021-11-15 11:47:40|5831.9|5825.9|5831.3|5825.3|5832.4|5826.4|5831.3|5825.3|3
1636976870000|2021-11-15 11:47:50|5830.8|5824.8|5830.8|5824.8|5830.9|5824.9|5830.8|5824.8|1
1636976890000|2021-11-15 11:48:10|5830.9|5824.9|5830.9|5824.9|5831.4|5825.4|5830.9|5824.9|6
1636976900000|2021-11-15 11:48:20|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|2
1636976910000|2021-11-15 11:48:30|||||||||3
1636976930000|2021-11-15 11:48:50|5831.4|5825.4|5831.3|5825.3|5831.4|5825.4|5831.3|5825.3|0
1636976990000|2021-11-15 11:49:50|5830.8|5824.8|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|4
1636977000000|2021-11-15 11:50:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1636977010000|2021-11-15 11:50:10|||||||||1
1636977040000|2021-11-15 11:50:40|5831.3|5825.3|5832.3|5826.3|5832.3|5826.3|5831.3|5825.3|2
1636977050000|2021-11-15 11:50:50|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1636977060000|2021-11-15 11:51:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1636977080000|2021-11-15 11:51:20|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1636977090000|2021-11-15 11:51:30|5831.4|5825.4|5831.8|5825.8|5831.8|5825.8|5831.4|5825.4|9
1636977100000|2021-11-15 11:51:40|5831.3|5825.3|5832.4|5826.4|5832.4|5826.4|5831.3|5825.3|1
1636977110000|2021-11-15 11:51:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1636977120000|2021-11-15 11:52:00|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832.3|5826.3|0
1636977130000|2021-11-15 11:52:10|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832.3|5826.3|0
1636977160000|2021-11-15 11:52:40|5833.3|5827.3|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|9
1636977170000|2021-11-15 11:52:50|5833.8|5827.8|5832.8|5826.8|5833.8|5827.8|5832.8|5826.8|1
1636977180000|2021-11-15 11:53:00|||||||||1
1636977200000|2021-11-15 11:53:20|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1636977230000|2021-11-15 11:53:50|5832.4|5826.4|5832.8|5826.8|5832.8|5826.8|5832.4|5826.4|0
1636977240000|2021-11-15 11:54:00|5832.9|5826.9|5832.8|5826.8|5832.9|5826.9|5832.8|5826.8|1
1636977250000|2021-11-15 11:54:10|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832.3|5826.3|1
1636977260000|2021-11-15 11:54:20|5832.7|5826.7|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|1
1636977270000|2021-11-15 11:54:30|5832.4|5826.4|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|0
1636977280000|2021-11-15 11:54:40|5832.8|5826.8|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|1
1636977290000|2021-11-15 11:54:50|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|1
1636977300000|2021-11-15 11:55:00|5831.3|5825.3|5830.9|5824.9|5831.3|5825.3|5830.9|5824.9|0
1636977310000|2021-11-15 11:55:10|5831.3|5825.3|5831.7|5825.7|5832.2|5826.2|5830.8|5824.8|18
1636977340000|2021-11-15 11:55:40|5831.5|5825.5|5830.7|5824.7|5831.5|5825.5|5830.7|5824.7|1
1636977360000|2021-11-15 11:56:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|2
1636977370000|2021-11-15 11:56:10|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1636977380000|2021-11-15 11:56:20|5831.1|5825.1|5830.3|5824.3|5831.1|5825.1|5829.8|5823.8|2
1636977390000|2021-11-15 11:56:30|||||||||8
1636977400000|2021-11-15 11:56:40|||||||||8
1636977410000|2021-11-15 11:56:50|||||||||1
1636977420000|2021-11-15 11:57:00|5829.8|5823.8|5829.9|5823.9|5829.9|5823.9|5829.8|5823.8|4
1636977430000|2021-11-15 11:57:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|9
1636977440000|2021-11-15 11:57:20|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|1
1636977450000|2021-11-15 11:57:30|5830.5|5824.5|5830.8|5824.8|5830.9|5824.9|5830.5|5824.5|2
1636977470000|2021-11-15 11:57:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|3
1636977480000|2021-11-15 11:58:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.7|5824.7|5
1636977500000|2021-11-15 11:58:20|5829.1|5823.1|5827.3|5821.3|5829.1|5823.1|5827.3|5821.3|37
1636977540000|2021-11-15 11:59:00|5826.4|5820.4|5826.3|5820.3|5826.4|5820.4|5826.3|5820.3|0
1636977550000|2021-11-15 11:59:10|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1636977560000|2021-11-15 11:59:20|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1636977570000|2021-11-15 11:59:30|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|1
1636977590000|2021-11-15 11:59:50|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|3
1636977600000|2021-11-15 12:00:00|5826.9|5820.9|5826.8|5820.8|5826.9|5820.9|5826.8|5820.8|0
1636977620000|2021-11-15 12:00:20|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1636977630000|2021-11-15 12:00:30|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|0
1636977650000|2021-11-15 12:00:50|5829.4|5823.4|5826.8|5820.8|5829.4|5823.4|5826.8|5820.8|35
1636977660000|2021-11-15 12:01:00|5826.3|5820.3|5827.3|5821.3|5827.3|5821.3|5826.3|5820.3|0
1636977670000|2021-11-15 12:01:10|5827.5|5821.5|5827.3|5821.3|5827.5|5821.5|5827.3|5821.3|1
1636977680000|2021-11-15 12:01:20|5826.4|5820.4|5826.3|5820.3|5826.4|5820.4|5826.3|5820.3|0
1636977720000|2021-11-15 12:02:00|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|3
1636977760000|2021-11-15 12:02:40|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|1
1636977770000|2021-11-15 12:02:50|5825.2|5819.2|5824.8|5818.8|5825.2|5819.2|5824.8|5818.8|0
1636977780000|2021-11-15 12:03:00|5825.3|5819.3|5822.2|5816.2|5825.3|5819.3|5822.2|5816.2|14
1636977790000|2021-11-15 12:03:10|5823.8|5817.8|5823.7|5817.7|5824.3|5818.3|5823.7|5817.7|6
1636977800000|2021-11-15 12:03:20|5824.2|5818.2|5824.2|5818.2|5824.3|5818.3|5824.2|5818.2|0
1636977810000|2021-11-15 12:03:30|5824.1|5818.1|5822.8|5816.8|5824.1|5818.1|5822.8|5816.8|0
1636977820000|2021-11-15 12:03:40|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1636977830000|2021-11-15 12:03:50|5823.8|5817.8|5823.2|5817.2|5823.8|5817.8|5823.2|5817.2|3
1636977840000|2021-11-15 12:04:00|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1636977850000|2021-11-15 12:04:10|5822.4|5816.4|5823.3|5817.3|5823.3|5817.3|5822.4|5816.4|23
1636977860000|2021-11-15 12:04:20|5822.8|5816.8|5822.7|5816.7|5822.8|5816.8|5822.7|5816.7|0
1636977880000|2021-11-15 12:04:40|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1636977900000|2021-11-15 12:05:00|5820.2|5814.2|5819.6|5813.6|5820.2|5814.2|5819.6|5813.6|5
1636977940000|2021-11-15 12:05:40|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1636977950000|2021-11-15 12:05:50|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|2
1636977970000|2021-11-15 12:06:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1636978000000|2021-11-15 12:06:40|5821.7|5815.7|5820.1|5814.1|5821.7|5815.7|5820.1|5814.1|2
1636978010000|2021-11-15 12:06:50|5821|5815|5821.3|5815.3|5821.3|5815.3|5821|5815|1
1636978020000|2021-11-15 12:07:00|5821.7|5815.7|5820.8|5814.8|5821.7|5815.7|5820.8|5814.8|0
1636978040000|2021-11-15 12:07:20|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|1
1636978050000|2021-11-15 12:07:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1636978070000|2021-11-15 12:07:50|5822.9|5816.9|5823.9|5817.9|5823.9|5817.9|5822.8|5816.8|0
1636978080000|2021-11-15 12:08:00|5825.3|5819.3|5826.3|5820.3|5826.3|5820.3|5825.3|5819.3|1
1636978090000|2021-11-15 12:08:10|5827.3|5821.3|5824.3|5818.3|5827.3|5821.3|5824.3|5818.3|16
1636978100000|2021-11-15 12:08:20|5824.2|5818.2|5823.8|5817.8|5824.2|5818.2|5823.8|5817.8|0
1636978110000|2021-11-15 12:08:30|5824.2|5818.2|5825.3|5819.3|5825.3|5819.3|5824.2|5818.2|4
1636978120000|2021-11-15 12:08:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5
1636978140000|2021-11-15 12:09:00|5825.6|5819.6|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|2
1636978150000|2021-11-15 12:09:10|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|6
1636978160000|2021-11-15 12:09:20|5826.8|5820.8|5828.7|5822.7|5828.7|5822.7|5826.8|5820.8|4
1636978190000|2021-11-15 12:09:50|5829.2|5823.2|5829.3|5823.3|5829.3|5823.3|5829.2|5823.2|0
1636978200000|2021-11-15 12:10:00|5828.8|5822.8|5829.8|5823.8|5830.3|5824.3|5828.8|5822.8|4
1636978220000|2021-11-15 12:10:20|5831.3|5825.3|5831.8|5825.8|5831.8|5825.8|5831.3|5825.3|5
1636978230000|2021-11-15 12:10:30|5831.3|5825.3|5831.8|5825.8|5831.8|5825.8|5831.3|5825.3|15
1636978240000|2021-11-15 12:10:40|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|1
1636978250000|2021-11-15 12:10:50|5829.8|5823.8|5830.8|5824.8|5830.8|5824.8|5829.8|5823.8|0
1636978260000|2021-11-15 12:11:00|5830.7|5824.7|5830.3|5824.3|5830.8|5824.8|5830.3|5824.3|0
1636978270000|2021-11-15 12:11:10|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1636978280000|2021-11-15 12:11:20|5830.3|5824.3|5830.8|5824.8|5830.8|5824.8|5830.3|5824.3|6
1636978290000|2021-11-15 12:11:30|5831.3|5825.3|5830.8|5824.8|5831.3|5825.3|5830.8|5824.8|0
1636978300000|2021-11-15 12:11:40|5830.7|5824.7|5830.3|5824.3|5830.7|5824.7|5830.3|5824.3|4
1636978320000|2021-11-15 12:12:00|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|1
1636978340000|2021-11-15 12:12:20|5830.3|5824.3|5831.8|5825.8|5831.8|5825.8|5830.3|5824.3|2
1636978360000|2021-11-15 12:12:40|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832.3|5826.3|1
1636978370000|2021-11-15 12:12:50|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1636978380000|2021-11-15 12:13:00|5833.2|5827.2|5833.3|5827.3|5833.3|5827.3|5833.2|5827.2|1
1636978400000|2021-11-15 12:13:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1636978470000|2021-11-15 12:14:30|5833.3|5827.3|5832.8|5826.8|5833.3|5827.3|5832.8|5826.8|0
1636978500000|2021-11-15 12:15:00|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|4
1636978510000|2021-11-15 12:15:10|||||||||4
1636978540000|2021-11-15 12:15:40|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|1
1636978570000|2021-11-15 12:16:10|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1636978600000|2021-11-15 12:16:40|5831.3|5825.3|5828.3|5822.3|5831.3|5825.3|5827.7|5821.7|10
1636978620000|2021-11-15 12:17:00|5827.8|5821.8|5826.3|5820.3|5827.8|5821.8|5826.3|5820.3|2
1636978640000|2021-11-15 12:17:20|5825.7|5819.7|5827.3|5821.3|5827.3|5821.3|5825.7|5819.7|5
1636978660000|2021-11-15 12:17:40|5827.4|5821.4|5828.8|5822.8|5828.8|5822.8|5827.4|5821.4|1
1636978670000|2021-11-15 12:17:50|5828.3|5822.3|5828.8|5822.8|5828.8|5822.8|5828.3|5822.3|5
1636978680000|2021-11-15 12:18:00|5828.7|5822.7|5827.5|5821.5|5828.8|5822.8|5827.4|5821.4|0
1636978690000|2021-11-15 12:18:10|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|0
1636978710000|2021-11-15 12:18:30|5828.9|5822.9|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|0
1636978720000|2021-11-15 12:18:40|5828.8|5822.8|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|0
1636978740000|2021-11-15 12:19:00|5827.9|5821.9|5828.3|5822.3|5828.3|5822.3|5826.8|5820.8|4
1636978750000|2021-11-15 12:19:10|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|1
1636978760000|2021-11-15 12:19:20|5826.9|5820.9|5828.8|5822.8|5828.8|5822.8|5826.9|5820.9|3
1636978790000|2021-11-15 12:19:50|5828.7|5822.7|5828.3|5822.3|5828.7|5822.7|5828.2|5822.2|8
1636978800000|2021-11-15 12:20:00|5827.8|5821.8|5826.8|5820.8|5827.8|5821.8|5825.6|5819.6|5
1636978810000|2021-11-15 12:20:10|5827.2|5821.2|5827.2|5821.2|5827.3|5821.3|5827.2|5821.2|0
1636978820000|2021-11-15 12:20:20|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|0
1636978830000|2021-11-15 12:20:30|5826.2|5820.2|5827.6|5821.6|5827.6|5821.6|5826.2|5820.2|10
1636978860000|2021-11-15 12:21:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1636978870000|2021-11-15 12:21:10|5826.7|5820.7|5827.8|5821.8|5828.7|5822.7|5826.7|5820.7|1
1636978890000|2021-11-15 12:21:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1636978900000|2021-11-15 12:21:40|5824.8|5818.8|5826.2|5820.2|5826.6|5820.6|5824.7|5818.7|6
1636978910000|2021-11-15 12:21:50|5825.8|5819.8|5826.7|5820.7|5827.3|5821.3|5825.8|5819.8|0
1636978920000|2021-11-15 12:22:00|5826.6|5820.6|5825.1|5819.1|5826.6|5820.6|5824.7|5818.7|1
1636978930000|2021-11-15 12:22:10|5825.2|5819.2|5826.2|5820.2|5826.2|5820.2|5825.2|5819.2|3
1636978940000|2021-11-15 12:22:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1636978950000|2021-11-15 12:22:30|5824.7|5818.7|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|1
1636978960000|2021-11-15 12:22:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1636978970000|2021-11-15 12:22:50|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.7|5819.7|0
1636978980000|2021-11-15 12:23:00|5825.7|5819.7|5826.3|5820.3|5826.6|5820.6|5825.7|5819.7|0
1636978990000|2021-11-15 12:23:10|5826.2|5820.2|5825.2|5819.2|5826.2|5820.2|5825.2|5819.2|0
1636979000000|2021-11-15 12:23:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1636979010000|2021-11-15 12:23:30|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.7|5818.7|0
1636979020000|2021-11-15 12:23:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.3|5818.3|0
1636979030000|2021-11-15 12:23:50|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|1
1636979040000|2021-11-15 12:24:00|5824.3|5818.3|5825.2|5819.2|5825.8|5819.8|5824.3|5818.3|0
1636979070000|2021-11-15 12:24:30|5825.1|5819.1|5823.8|5817.8|5825.1|5819.1|5823.8|5817.8|5
1636979080000|2021-11-15 12:24:40|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|3
1636979090000|2021-11-15 12:24:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|1
1636979100000|2021-11-15 12:25:00|||||||||2
1636979110000|2021-11-15 12:25:10|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1636979130000|2021-11-15 12:25:30|5820.7|5814.7|5816.1|5810.1|5820.7|5814.7|5815.6|5809.6|13
1636979140000|2021-11-15 12:25:40|5815.2|5809.2|5813.8|5807.8|5815.3|5809.3|5813.8|5807.8|2
1636979160000|2021-11-15 12:26:00|5813.7|5807.7|5812.3|5806.3|5813.8|5807.8|5812.3|5806.3|1
1636979170000|2021-11-15 12:26:10|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|1
1636979190000|2021-11-15 12:26:30|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1636979200000|2021-11-15 12:26:40|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|14
1636979210000|2021-11-15 12:26:50|5809.4|5803.4|5810.2|5804.2|5811.2|5805.2|5809.4|5803.4|6
1636979230000|2021-11-15 12:27:10|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|3
1636979240000|2021-11-15 12:27:20|5811.2|5805.2|5812.8|5806.8|5812.8|5806.8|5810.7|5804.7|2
1636979250000|2021-11-15 12:27:30|5813.8|5807.8|5812.6|5806.6|5815.3|5809.3|5812.6|5806.6|2
1636979260000|2021-11-15 12:27:40|5812.7|5806.7|5812.7|5806.7|5812.8|5806.8|5812.7|5806.7|0
1636979270000|2021-11-15 12:27:50|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1636979280000|2021-11-15 12:28:00|5812.1|5806.1|5810.2|5804.2|5812.1|5806.1|5810.2|5804.2|5
1636979290000|2021-11-15 12:28:10|5810.1|5804.1|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|0
1636979300000|2021-11-15 12:28:20|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1636979320000|2021-11-15 12:28:40|5811.1|5805.1|5811.2|5805.2|5811.2|5805.2|5810.7|5804.7|0
1636979330000|2021-11-15 12:28:50|5811.6|5805.6|5811.7|5805.7|5811.8|5805.8|5811.2|5805.2|3
1636979340000|2021-11-15 12:29:00|5811.2|5805.2|5811.7|5805.7|5811.7|5805.7|5811.2|5805.2|1
1636979350000|2021-11-15 12:29:10|5812.1|5806.1|5811.8|5805.8|5812.1|5806.1|5811.8|5805.8|2
1636979360000|2021-11-15 12:29:20|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|6
1636979390000|2021-11-15 12:29:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.3|5806.3|0
1636979400000|2021-11-15 12:30:00|5812.7|5806.7|5812.8|5806.8|5812.8|5806.8|5812.3|5806.3|0
1636979410000|2021-11-15 12:30:10|5812.7|5806.7|5812.8|5806.8|5812.8|5806.8|5812.3|5806.3|0
1636979440000|2021-11-15 12:30:40|5812.7|5806.7|5812.3|5806.3|5812.7|5806.7|5812.3|5806.3|1
1636979450000|2021-11-15 12:30:50|5812.2|5806.2|5812.1|5806.1|5812.2|5806.2|5812.1|5806.1|0
1636979460000|2021-11-15 12:31:00|5811.7|5805.7|5812.1|5806.1|5812.1|5806.1|5811.7|5805.7|7
1636979470000|2021-11-15 12:31:10|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1636979480000|2021-11-15 12:31:20|5811.3|5805.3|5810.7|5804.7|5811.3|5805.3|5810.7|5804.7|1
1636979490000|2021-11-15 12:31:30|5810.6|5804.6|5810.2|5804.2|5810.6|5804.6|5810.2|5804.2|0
1636979500000|2021-11-15 12:31:40|5809.7|5803.7|5807.7|5801.7|5810.2|5804.2|5807.3|5801.3|2
1636979510000|2021-11-15 12:31:50|5807.3|5801.3|5808.1|5802.1|5808.1|5802.1|5806.7|5800.7|2
1636979520000|2021-11-15 12:32:00|5807.2|5801.2|5807.2|5801.2|5807.7|5801.7|5807.2|5801.2|0
1636979530000|2021-11-15 12:32:10|5807.3|5801.3|5807.8|5801.8|5807.8|5801.8|5807.2|5801.2|6
1636979540000|2021-11-15 12:32:20|5808.3|5802.3|5810.3|5804.3|5810.3|5804.3|5808.3|5802.3|1
1636979550000|2021-11-15 12:32:30|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|0
1636979600000|2021-11-15 12:33:20|||||||||2
1636979630000|2021-11-15 12:33:50|5810.7|5804.7|5810.7|5804.7|5811.2|5805.2|5809.8|5803.8|7
1636979660000|2021-11-15 12:34:20|5814.1|5808.1|5816.7|5810.7|5816.7|5810.7|5814.1|5808.1|21
1636979670000|2021-11-15 12:34:30|5816.6|5810.6|5817.2|5811.2|5817.2|5811.2|5816.3|5810.3|0
1636979700000|2021-11-15 12:35:00|5817.1|5811.1|5815.2|5809.2|5817.1|5811.1|5815.1|5809.1|1
1636979710000|2021-11-15 12:35:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1636979730000|2021-11-15 12:35:30|5815.7|5809.7|5817.2|5811.2|5817.2|5811.2|5815.7|5809.7|2
1636979760000|2021-11-15 12:36:00|5816.8|5810.8|5816.1|5810.1|5816.8|5810.8|5816.1|5810.1|2
1636979790000|2021-11-15 12:36:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1636979800000|2021-11-15 12:36:40|5816.1|5810.1|5815.7|5809.7|5816.1|5810.1|5815.1|5809.1|1
1636979810000|2021-11-15 12:36:50|5810.7|5804.7|5811.7|5805.7|5811.7|5805.7|5810.7|5804.7|19
1636979820000|2021-11-15 12:37:00|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1636979850000|2021-11-15 12:37:30|5811.3|5805.3|5811.7|5805.7|5811.7|5805.7|5811.3|5805.3|0
1636979860000|2021-11-15 12:37:40|5810|5804|5811.2|5805.2|5811.7|5805.7|5810|5804|3
1636979870000|2021-11-15 12:37:50|5811.1|5805.1|5811.7|5805.7|5811.7|5805.7|5810.7|5804.7|0
1636979890000|2021-11-15 12:38:10|5811.3|5805.3|5810.7|5804.7|5811.3|5805.3|5810.7|5804.7|0
1636979930000|2021-11-15 12:38:50|||||||||1
1636979940000|2021-11-15 12:39:00|5808.3|5802.3|5806.7|5800.7|5808.3|5802.3|5806.7|5800.7|13
1636979950000|2021-11-15 12:39:10|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|2
1636979960000|2021-11-15 12:39:20|5807.8|5801.8|5811.7|5805.7|5812.2|5806.2|5807.8|5801.8|23
1636980000000|2021-11-15 12:40:00|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1636980020000|2021-11-15 12:40:20|||||||||7
1636980030000|2021-11-15 12:40:30|5813.7|5807.7|5813.6|5807.6|5813.7|5807.7|5813.6|5807.6|2
1636980040000|2021-11-15 12:40:40|5813.7|5807.7|5814.7|5808.7|5814.7|5808.7|5813.7|5807.7|1
1636980080000|2021-11-15 12:41:20|5814.8|5808.8|5815.2|5809.2|5815.2|5809.2|5814.8|5808.8|0
1636980100000|2021-11-15 12:41:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5
1636980110000|2021-11-15 12:41:50|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|4
1636980130000|2021-11-15 12:42:10|5812|5806|5813.2|5807.2|5813.7|5807.7|5812|5806|4
1636980140000|2021-11-15 12:42:20|5813.1|5807.1|5812.7|5806.7|5813.1|5807.1|5812.7|5806.7|0
1636980160000|2021-11-15 12:42:40|5813.1|5807.1|5813.2|5807.2|5813.2|5807.2|5813.1|5807.1|1
1636980190000|2021-11-15 12:43:10|||||||||4
1636980220000|2021-11-15 12:43:40|5813.1|5803.1|5811.7|5805.7|5813.1|5805.7|5810.6|5803.1|23
1636980240000|2021-11-15 12:44:00|5811.6|5805.6|5811.2|5805.2|5811.6|5805.6|5811.2|5805.2|0
1636980260000|2021-11-15 12:44:20|5810.2|5804.2|5811.1|5805.1|5811.1|5805.1|5810.2|5804.2|2
1636980290000|2021-11-15 12:44:50|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|6
1636980300000|2021-11-15 12:45:00|5810.3|5804.3|5810.1|5804.1|5810.3|5804.3|5810.1|5804.1|1
1636980320000|2021-11-15 12:45:20|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1636980400000|2021-11-15 12:46:40|5809.3|5803.3|5809.1|5803.1|5809.3|5803.3|5809.1|5803.1|2
1636980430000|2021-11-15 12:47:10|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|1
1636980440000|2021-11-15 12:47:20|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5
1636980450000|2021-11-15 12:47:30|5809.7|5803.7|5810.7|5804.7|5810.7|5804.7|5809.7|5803.7|2
1636980460000|2021-11-15 12:47:40|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1636980480000|2021-11-15 12:48:00|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1636980510000|2021-11-15 12:48:30|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|3
1636980520000|2021-11-15 12:48:40|5813.1|5807.1|5813.2|5807.2|5813.2|5807.2|5813.1|5807.1|0
1636980530000|2021-11-15 12:48:50|5813.1|5807.1|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|0
1636980540000|2021-11-15 12:49:00|5812.7|5806.7|5812.8|5806.8|5812.8|5806.8|5812.7|5806.7|0
1636980550000|2021-11-15 12:49:10|5812.7|5806.7|5813.6|5807.6|5814.6|5808.6|5812.7|5806.7|4
1636980570000|2021-11-15 12:49:30|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1636980580000|2021-11-15 12:49:40|5813.3|5807.3|5813.7|5807.7|5814.1|5808.1|5813.3|5807.3|5
1636980590000|2021-11-15 12:49:50|5814.2|5808.2|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|2
1636980600000|2021-11-15 12:50:00|5813.6|5807.6|5812.7|5806.7|5813.6|5807.6|5812.7|5806.7|1
1636980610000|2021-11-15 12:50:10|5812.8|5806.8|5813.2|5807.2|5813.2|5807.2|5812.8|5806.8|0
1636980620000|2021-11-15 12:50:20|||||||||1
1636980630000|2021-11-15 12:50:30|||||||||1
1636980650000|2021-11-15 12:50:50|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|1
1636980660000|2021-11-15 12:51:00|5813.4|5807.4|5814.2|5808.2|5814.2|5808.2|5812.7|5806.7|7
1636980670000|2021-11-15 12:51:10|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|0
1636980680000|2021-11-15 12:51:20|5813.1|5807.1|5813.2|5807.2|5813.2|5807.2|5812.2|5806.2|2
1636980700000|2021-11-15 12:51:40|||||||||1
1636980710000|2021-11-15 12:51:50|5812.3|5806.3|5812.1|5806.1|5813.2|5807.2|5811.7|5805.7|3
1636980720000|2021-11-15 12:52:00|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1636980730000|2021-11-15 12:52:10|||||||||1
1636980750000|2021-11-15 12:52:30|5812.7|5806.7|5812.6|5806.6|5812.7|5806.7|5812.6|5806.6|1
1636980760000|2021-11-15 12:52:40|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1636980780000|2021-11-15 12:53:00|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|1
1636980790000|2021-11-15 12:53:10|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|1
1636980810000|2021-11-15 12:53:30|5812.3|5806.3|5814.1|5808.1|5814.1|5808.1|5812.2|5806.2|3
1636980820000|2021-11-15 12:53:40|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|3
1636980830000|2021-11-15 12:53:50|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|0
1636980840000|2021-11-15 12:54:00|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|0
1636980860000|2021-11-15 12:54:20|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|7
1636980890000|2021-11-15 12:54:50|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|2
1636980900000|2021-11-15 12:55:00|5814.2|5808.2|5811.1|5805.1|5814.2|5808.2|5810.7|5804.7|3
1636980910000|2021-11-15 12:55:10|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1636980940000|2021-11-15 12:55:40|5810.2|5804.2|5810.1|5804.1|5810.2|5804.2|5810.1|5804.1|0
1636980950000|2021-11-15 12:55:50|5809.6|5803.6|5810|5804|5810|5804|5809.6|5803.6|13
1636980970000|2021-11-15 12:56:10|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1636980980000|2021-11-15 12:56:20|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|4
1636981010000|2021-11-15 12:56:50|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|4
1636981020000|2021-11-15 12:57:00|||||||||1
1636981030000|2021-11-15 12:57:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1636981040000|2021-11-15 12:57:20|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|1
1636981060000|2021-11-15 12:57:40|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|8
1636981080000|2021-11-15 12:58:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|1
1636981090000|2021-11-15 12:58:10|5812.5|5806.5|5811.1|5805.1|5812.5|5806.5|5811.1|5805.1|3
1636981100000|2021-11-15 12:58:20|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|1
1636981110000|2021-11-15 12:58:30|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|1
1636981120000|2021-11-15 12:58:40|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1636981130000|2021-11-15 12:58:50|5810.5|5804.5|5810.1|5804.1|5810.5|5804.5|5810.1|5804.1|1
1636981140000|2021-11-15 12:59:00|5810|5804|5809.5|5803.5|5810|5804|5809.5|5803.5|16
1636981150000|2021-11-15 12:59:10|5809|5803|5809|5803|5809|5803|5809|5803|0
1636981180000|2021-11-15 12:59:40|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|2
1636981210000|2021-11-15 13:00:10|5809.4|5803.4|5809|5803|5809.4|5803.4|5808.1|5802.1|9
1636981220000|2021-11-15 13:00:20|5809.5|5803.5|5811|5805|5811|5805|5809.5|5803.5|4
1636981230000|2021-11-15 13:00:30|5810.5|5804.5|5807.5|5801.5|5810.5|5804.5|5807.5|5801.5|5
1636981240000|2021-11-15 13:00:40|5807.6|5801.6|5807.5|5801.5|5807.6|5801.6|5807.5|5801.5|1
1636981250000|2021-11-15 13:00:50|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|2
1636981260000|2021-11-15 13:01:00|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|8
1636981270000|2021-11-15 13:01:10|5809.1|5803.1|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|2
1636981280000|2021-11-15 13:01:20|5808.5|5802.5|5808.1|5802.1|5808.5|5802.5|5808.1|5802.1|0
1636981290000|2021-11-15 13:01:30|5809.5|5803.5|5809.6|5803.6|5809.6|5803.6|5809.5|5803.5|1
1636981300000|2021-11-15 13:01:40|5810|5804|5810.6|5804.6|5810.6|5804.6|5810|5804|2
1636981310000|2021-11-15 13:01:50|5810.5|5804.5|5808.5|5802.5|5810.5|5804.5|5808.5|5802.5|3
1636981320000|2021-11-15 13:02:00|5808.1|5802.1|5801.5|5795.5|5808.1|5802.1|5801.5|5795.5|62
1636981330000|2021-11-15 13:02:10|5802|5796|5801.5|5795.5|5802|5796|5801.5|5795.5|2
1636981340000|2021-11-15 13:02:20|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|2
1636981350000|2021-11-15 13:02:30|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|87
1636981370000|2021-11-15 13:02:50|||||||||1
1636981380000|2021-11-15 13:03:00|5801|5795|5801.1|5795.1|5801.6|5795.6|5800.6|5794.6|6
1636981410000|2021-11-15 13:03:30|5795.6|5789.6|5797.5|5791.5|5797.5|5791.5|5795.6|5789.6|5
1636981420000|2021-11-15 13:03:40|5797.1|5791.1|5791.1|5785.1|5797.1|5791.1|5790.6|5784.6|14
1636981430000|2021-11-15 13:03:50|5791|5785|5792.1|5786.1|5792.1|5786.1|5790.6|5784.6|7
1636981440000|2021-11-15 13:04:00|5792.6|5786.6|5793.1|5787.1|5793.6|5787.6|5792.6|5786.6|3
1636981460000|2021-11-15 13:04:20|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|6
1636981470000|2021-11-15 13:04:30|5794.6|5788.6|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|1
1636981480000|2021-11-15 13:04:40|5794.5|5788.5|5795|5789|5795.5|5789.5|5794.5|5788.5|3
1636981490000|2021-11-15 13:04:50|5794.5|5788.5|5792.5|5786.5|5794.5|5788.5|5792.2|5786.2|2
1636981500000|2021-11-15 13:05:00|5792.1|5786.1|5791.1|5785.1|5793.1|5787.1|5791.1|5785.1|2
1636981510000|2021-11-15 13:05:10|5792.6|5786.6|5791.6|5785.6|5792.6|5786.6|5790.6|5784.6|4
1636981520000|2021-11-15 13:05:20|||||||||1
1636981540000|2021-11-15 13:05:40|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|8
1636981550000|2021-11-15 13:05:50|||||||||8
1636981560000|2021-11-15 13:06:00|5791|5785|5791.5|5785.5|5791.6|5785.6|5791|5785|9
1636981570000|2021-11-15 13:06:10|5792.6|5786.6|5791.6|5785.6|5792.6|5786.6|5791.6|5785.6|5
1636981580000|2021-11-15 13:06:20|5792.1|5786.1|5790.6|5784.6|5792.1|5786.1|5790.6|5784.6|11
1636981590000|2021-11-15 13:06:30|5791.1|5785.1|5790.6|5784.6|5791.6|5785.6|5790.6|5784.6|11
1636981600000|2021-11-15 13:06:40|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|7
1636981610000|2021-11-15 13:06:50|||||||||9
1636981640000|2021-11-15 13:07:20|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|6
1636981650000|2021-11-15 13:07:30|5791|5785|5791|5785|5791|5785|5791|5785|0
1636981660000|2021-11-15 13:07:40|5792.5|5786.5|5792|5786|5792.5|5786.5|5792|5786|3
1636981680000|2021-11-15 13:08:00|5792.1|5786.1|5792|5786|5792.1|5786.1|5792|5786|13
1636981690000|2021-11-15 13:08:10|5792.1|5786.1|5793.6|5787.6|5793.6|5787.6|5792.1|5786.1|7
1636981700000|2021-11-15 13:08:20|5793.1|5787.1|5794.1|5788.1|5794.1|5788.1|5793|5787|5
1636981710000|2021-11-15 13:08:30|5794|5788|5793|5787|5794|5788|5792|5786|5
1636981720000|2021-11-15 13:08:40|5793.5|5787.5|5793.1|5787.1|5793.5|5787.5|5793|5787|7
1636981730000|2021-11-15 13:08:50|5793|5787|5795.6|5789.6|5795.6|5789.6|5793|5787|7
1636981740000|2021-11-15 13:09:00|5795.5|5789.5|5794.6|5788.6|5796.1|5790.1|5794.6|5788.6|4
1636981750000|2021-11-15 13:09:10|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|8
1636981760000|2021-11-15 13:09:20|5794.6|5788.6|5794.6|5788.6|5795.1|5789.1|5794.6|5788.6|3
1636981770000|2021-11-15 13:09:30|5795.5|5789.5|5795.1|5789.1|5795.5|5789.5|5795.1|5789.1|2
1636981780000|2021-11-15 13:09:40|5795|5789|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|2
1636981790000|2021-11-15 13:09:50|5794.6|5788.6|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|1
1636981800000|2021-11-15 13:10:00|5794.6|5788.6|5795.1|5789.1|5796|5790|5794.6|5788.6|5
1636981810000|2021-11-15 13:10:10|5795|5789|5795.5|5789.5|5795.6|5789.6|5795|5789|9
1636981850000|2021-11-15 13:10:50|5795|5789|5795.5|5789.5|5795.5|5789.5|5795|5789|1
1636981860000|2021-11-15 13:11:00|5795.6|5789.6|5795.5|5789.5|5796|5790|5795.5|5789.5|0
1636981870000|2021-11-15 13:11:10|||||||||10
1636981880000|2021-11-15 13:11:20|5796|5790|5796|5790|5796|5790|5796|5790|1
1636981890000|2021-11-15 13:11:30|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|1
1636981900000|2021-11-15 13:11:40|5795|5789|5794.6|5788.6|5795.5|5789.5|5794.6|5788.6|15
1636981910000|2021-11-15 13:11:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|38
1636981920000|2021-11-15 13:12:00|5795.6|5789.6|5796.1|5790.1|5796.1|5790.1|5795.6|5789.6|1
1636981930000|2021-11-15 13:12:10|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1636981950000|2021-11-15 13:12:30|5798|5792|5800.1|5794.1|5800.1|5794.1|5798|5792|2
1636981960000|2021-11-15 13:12:40|5800|5794|5800|5794|5800|5794|5800|5794|0
1636981980000|2021-11-15 13:13:00|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|0
1636981990000|2021-11-15 13:13:10|5800|5794|5799.5|5793.5|5800|5794|5799.5|5793.5|0
1636982010000|2021-11-15 13:13:30|5800|5794|5800|5794|5800|5794|5800|5794|0
1636982020000|2021-11-15 13:13:40|5799.5|5793.5|5799.1|5793.1|5799.5|5793.5|5799.1|5793.1|0
1636982030000|2021-11-15 13:13:50|5799.6|5793.6|5800|5794|5800|5794|5799.6|5793.6|0
1636982040000|2021-11-15 13:14:00|5800.1|5794.1|5802.1|5796.1|5802.1|5796.1|5800|5794|5
1636982060000|2021-11-15 13:14:20|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|2
1636982070000|2021-11-15 13:14:30|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|0
1636982080000|2021-11-15 13:14:40|5802|5796|5801.6|5795.6|5802|5796|5801.6|5795.6|0
1636982100000|2021-11-15 13:15:00|||||||||8
1636982110000|2021-11-15 13:15:10|5799.6|5793.6|5799.1|5793.1|5799.6|5793.6|5799.1|5793.1|3
1636982120000|2021-11-15 13:15:20|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5797.6|5791.6|1
1636982140000|2021-11-15 13:15:40|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1636982160000|2021-11-15 13:16:00|5797.5|5791.5|5796.6|5790.6|5797.5|5791.5|5796.6|5790.6|0
1636982190000|2021-11-15 13:16:30|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1636982200000|2021-11-15 13:16:40|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1636982210000|2021-11-15 13:16:50|5799|5793|5799|5793|5799.1|5793.1|5799|5793|3
1636982220000|2021-11-15 13:17:00|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1636982240000|2021-11-15 13:17:20|||||||||1
1636982250000|2021-11-15 13:17:30|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1636982260000|2021-11-15 13:17:40|5799.6|5793.6|5799|5793|5799.6|5793.6|5799|5793|0
1636982290000|2021-11-15 13:18:10|5800|5794|5800.6|5794.6|5800.6|5794.6|5800|5794|1
1636982310000|2021-11-15 13:18:30|5800.1|5794.1|5800|5794|5800.1|5794.1|5800|5794|0
1636982320000|2021-11-15 13:18:40|5799.5|5793.5|5799.6|5793.6|5799.6|5793.6|5799.5|5793.5|3
1636982340000|2021-11-15 13:19:00|5800.6|5794.6|5799.6|5793.6|5800.6|5794.6|5799|5793|5
1636982350000|2021-11-15 13:19:10|5799.5|5793.5|5799.6|5793.6|5799.6|5793.6|5799.5|5793.5|1
1636982360000|2021-11-15 13:19:20|5799.7|5793.7|5800.1|5794.1|5800.1|5794.1|5799.7|5793.7|1
1636982380000|2021-11-15 13:19:40|5801.1|5795.1|5802.6|5796.6|5803.1|5797.1|5801.1|5795.1|12
1636982400000|2021-11-15 13:20:00|5803.1|5797.1|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|4
1636982420000|2021-11-15 13:20:20|5803.5|5797.5|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|2
1636982430000|2021-11-15 13:20:30|5803.3|5797.3|5805.6|5799.6|5805.6|5799.6|5803.3|5797.3|0
1636982440000|2021-11-15 13:20:40|5805.1|5799.1|5805.6|5799.6|5806.1|5800.1|5805.1|5799.1|2
1636982450000|2021-11-15 13:20:50|5805.1|5799.1|5805.5|5799.5|5805.5|5799.5|5805.1|5799.1|0
1636982460000|2021-11-15 13:21:00|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|0
1636982490000|2021-11-15 13:21:30|5803.1|5797.1|5802.6|5796.6|5803.1|5797.1|5802.6|5796.6|0
1636982500000|2021-11-15 13:21:40|5802.5|5796.5|5801.6|5795.6|5802.5|5796.5|5801.6|5795.6|6
1636982510000|2021-11-15 13:21:50|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|0
1636982520000|2021-11-15 13:22:00|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|5801.6|5795.6|0
1636982570000|2021-11-15 13:22:50|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|0
1636982580000|2021-11-15 13:23:00|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636982590000|2021-11-15 13:23:10|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|0
1636982600000|2021-11-15 13:23:20|5799.6|5793.6|5800.1|5794.1|5800.1|5794.1|5799.6|5793.6|0
1636982610000|2021-11-15 13:23:30|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|0
1636982630000|2021-11-15 13:23:50|5800.1|5794.1|5803.1|5797.1|5803.1|5797.1|5800.1|5794.1|8
1636982640000|2021-11-15 13:24:00|5804.1|5798.1|5805.1|5799.1|5807.6|5801.6|5804.1|5798.1|34
1636982650000|2021-11-15 13:24:10|5805.6|5799.6|5805.1|5799.1|5805.6|5799.6|5805.1|5799.1|0
1636982660000|2021-11-15 13:24:20|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1636982680000|2021-11-15 13:24:40|5805.5|5799.5|5805.1|5799.1|5805.5|5799.5|5805.1|5799.1|0
1636982690000|2021-11-15 13:24:50|5806.1|5800.1|5805.6|5799.6|5806.1|5800.1|5805.6|5799.6|0
1636982700000|2021-11-15 13:25:00|5805.1|5799.1|5806.6|5800.6|5806.6|5800.6|5805.1|5799.1|2
1636982710000|2021-11-15 13:25:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1636982730000|2021-11-15 13:25:30|5808.1|5802.1|5809.1|5803.1|5809.1|5803.1|5808.1|5802.1|2
1636982740000|2021-11-15 13:25:40|5808.6|5802.6|5808.1|5802.1|5808.6|5802.6|5808.1|5802.1|0
1636982760000|2021-11-15 13:26:00|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5808.1|5802.1|2
1636982770000|2021-11-15 13:26:10|5809|5803|5809.6|5803.6|5809.6|5803.6|5809|5803|1
1636982780000|2021-11-15 13:26:20|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|1
1636982800000|2021-11-15 13:26:40|5808.1|5802.1|5807.6|5801.6|5808.1|5802.1|5807.6|5801.6|3
1636982810000|2021-11-15 13:26:50|5807.1|5801.1|5805.6|5799.6|5807.1|5801.1|5805.5|5799.5|4
1636982820000|2021-11-15 13:27:00|5806|5800|5805.5|5799.5|5806|5800|5805.5|5799.5|2
1636982830000|2021-11-15 13:27:10|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.5|5797.5|2
1636982840000|2021-11-15 13:27:20|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1636982850000|2021-11-15 13:27:30|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1636982860000|2021-11-15 13:27:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1636982870000|2021-11-15 13:27:50|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1636982880000|2021-11-15 13:28:00|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|0
1636982890000|2021-11-15 13:28:10|5803.5|5797.5|5802.6|5796.6|5803.5|5797.5|5802.6|5796.6|5
1636982900000|2021-11-15 13:28:20|5803.5|5797.5|5802.6|5796.6|5803.5|5797.5|5802.6|5796.6|5
1636982920000|2021-11-15 13:28:40|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|19
1636982930000|2021-11-15 13:28:50|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|3
1636982940000|2021-11-15 13:29:00|5799|5793|5798.9|5792.9|5799.6|5793.6|5798.6|5792.6|5
1636982950000|2021-11-15 13:29:10|5798.5|5792.5|5798.6|5792.6|5798.6|5792.6|5798|5792|4
1636982960000|2021-11-15 13:29:20|5798.5|5792.5|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|2
1636982970000|2021-11-15 13:29:30|5798|5792|5798.1|5792.1|5798.1|5792.1|5798|5792|2
1636982980000|2021-11-15 13:29:40|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|1
1636982990000|2021-11-15 13:29:50|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|3
1636983000000|2021-11-15 13:30:00|5798.5|5792.5|5798.6|5792.6|5798.6|5792.6|5798.5|5792.5|0
1636983010000|2021-11-15 13:30:10|5798.7|5792.7|5799|5793|5799|5793|5798.7|5792.7|0
1636983020000|2021-11-15 13:30:20|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|18
1636983030000|2021-11-15 13:30:30|5800.5|5794.5|5803.1|5797.1|5803.1|5797.1|5800.1|5794.1|2
1636983060000|2021-11-15 13:31:00|5803.6|5797.6|5803.1|5797.1|5804.1|5798.1|5803.1|5797.1|3
1636983070000|2021-11-15 13:31:10|5803.6|5797.6|5803.6|5797.6|5804.1|5798.1|5803.1|5797.1|3
1636983080000|2021-11-15 13:31:20|5804.6|5798.6|5804.5|5798.5|5804.6|5798.6|5804.5|5798.5|1
1636983090000|2021-11-15 13:31:30|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5803.6|5797.6|1
1636983100000|2021-11-15 13:31:40|5804.6|5798.6|5803.5|5797.5|5804.6|5798.6|5803.5|5797.5|0
1636983110000|2021-11-15 13:31:50|5803|5797|5802.6|5796.6|5803.6|5797.6|5802.6|5796.6|2
1636983120000|2021-11-15 13:32:00|5803.1|5797.1|5804.1|5798.1|5804.1|5798.1|5803.1|5797.1|1
1636983130000|2021-11-15 13:32:10|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1636983140000|2021-11-15 13:32:20|5804.1|5798.1|5807.1|5801.1|5807.1|5801.1|5804.1|5798.1|5
1636983160000|2021-11-15 13:32:40|||||||||2
1636983170000|2021-11-15 13:32:50|5807|5801|5806.1|5800.1|5807|5801|5806.1|5800.1|0
1636983180000|2021-11-15 13:33:00|5805.6|5799.6|5804.5|5798.5|5805.6|5799.6|5804.5|5798.5|1
1636983190000|2021-11-15 13:33:10|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1636983200000|2021-11-15 13:33:20|||||||||2
1636983230000|2021-11-15 13:33:50|5804.6|5798.6|5804.6|5798.6|5805.1|5799.1|5804.6|5798.6|0
1636983240000|2021-11-15 13:34:00|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|2
1636983250000|2021-11-15 13:34:10|5803.6|5797.6|5804.1|5798.1|5804.1|5798.1|5803.6|5797.6|0
1636983260000|2021-11-15 13:34:20|5804.6|5798.6|5807.1|5801.1|5807.1|5801.1|5804.6|5798.6|3
1636983270000|2021-11-15 13:34:30|5806.6|5800.6|5806.1|5800.1|5807.1|5801.1|5805.1|5799.1|6
1636983280000|2021-11-15 13:34:40|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1636983290000|2021-11-15 13:34:50|5806.1|5800.1|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|1
1636983300000|2021-11-15 13:35:00|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1636983320000|2021-11-15 13:35:20|||||||||2
1636983330000|2021-11-15 13:35:30|5806.6|5800.6|5807.1|5801.1|5807.1|5801.1|5806.6|5800.6|1
1636983340000|2021-11-15 13:35:40|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|2
1636983350000|2021-11-15 13:35:50|5807.5|5801.5|5806.6|5800.6|5807.5|5801.5|5806.6|5800.6|0
1636983360000|2021-11-15 13:36:00|5806.1|5800.1|5806.6|5800.6|5806.6|5800.6|5806.1|5800.1|1
1636983370000|2021-11-15 13:36:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|1
1636983390000|2021-11-15 13:36:30|5807.6|5801.6|5807.6|5801.6|5808.1|5802.1|5807.6|5801.6|2
1636983410000|2021-11-15 13:36:50|||||||||1
1636983420000|2021-11-15 13:37:00|5808|5802|5808|5802|5808|5802|5808|5802|1
1636983430000|2021-11-15 13:37:10|5808.6|5802.6|5809.6|5803.6|5809.6|5803.6|5807.5|5801.5|33
1636983440000|2021-11-15 13:37:20|||||||||1
1636983450000|2021-11-15 13:37:30|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|2
1636983470000|2021-11-15 13:37:50|5807|5801|5807|5801|5807|5801|5807|5801|2
1636983480000|2021-11-15 13:38:00|5807.9|5801.9|5809.1|5803.1|5809.1|5803.1|5807.6|5801.6|5
1636983490000|2021-11-15 13:38:10|||||||||1
1636983500000|2021-11-15 13:38:20|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5807.5|5801.5|2
1636983510000|2021-11-15 13:38:30|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5807.9|5801.9|3
1636983520000|2021-11-15 13:38:40|5808|5802|5808|5802|5808.1|5802.1|5808|5802|1
1636983530000|2021-11-15 13:38:50|5808.1|5802.1|5809.1|5803.1|5809.6|5803.6|5808.1|5802.1|0
1636983540000|2021-11-15 13:39:00|5810.1|5804.1|5810.1|5804.1|5810.6|5804.6|5810.1|5804.1|4
1636983550000|2021-11-15 13:39:10|5808.7|5802.7|5808|5802|5808.7|5802.7|5808|5802|0
1636983560000|2021-11-15 13:39:20|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1636983570000|2021-11-15 13:39:30|||||||||1
1636983580000|2021-11-15 13:39:40|5808|5802|5808|5802|5808|5802|5808|5802|1
1636983590000|2021-11-15 13:39:50|5807.5|5801.5|5808.1|5802.1|5808.1|5802.1|5807.5|5801.5|44
1636983600000|2021-11-15 13:40:00|5808|5802|5804.6|5798.6|5808|5802|5804.6|5798.6|3
1636983610000|2021-11-15 13:40:10|5804.1|5798.1|5804.1|5798.1|5804.6|5798.6|5803.6|5797.6|0
1636983640000|2021-11-15 13:40:40|||||||||2
1636983650000|2021-11-15 13:40:50|5804.5|5798.5|5804.1|5798.1|5804.5|5798.5|5804.1|5798.1|4
1636983660000|2021-11-15 13:41:00|5804|5798|5804.2|5798.2|5804.6|5798.6|5803.6|5797.6|102
1636983670000|2021-11-15 13:41:10|5804.3|5798.3|5804.1|5798.1|5804.3|5798.3|5803.6|5797.6|3
1636983680000|2021-11-15 13:41:20|5805.6|5799.6|5805.1|5799.1|5805.6|5799.6|5805.1|5799.1|2
1636983690000|2021-11-15 13:41:30|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1636983700000|2021-11-15 13:41:40|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|5806.6|5800.6|0
1636983710000|2021-11-15 13:41:50|5806.1|5800.1|5807.1|5801.1|5807.1|5801.1|5806.1|5800.1|4
1636983720000|2021-11-15 13:42:00|5807.5|5801.5|5807.6|5801.6|5807.6|5801.6|5807.5|5801.5|1
1636983730000|2021-11-15 13:42:10|5808.6|5802.6|5807.6|5801.6|5808.6|5802.6|5807.6|5801.6|1
1636983750000|2021-11-15 13:42:30|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|1
1636983760000|2021-11-15 13:42:40|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|1
1636983770000|2021-11-15 13:42:50|5810.6|5804.6|5810.6|5804.6|5815.1|5809.1|5810.1|5804.1|24
1636983790000|2021-11-15 13:43:10|5810.7|5804.7|5805.2|5799.2|5811.6|5805.6|5803.2|5797.2|41
1636983800000|2021-11-15 13:43:20|5804.8|5798.8|5805.2|5799.2|5805.3|5799.3|5804.8|5798.8|0
1636983810000|2021-11-15 13:43:30|5805.3|5799.3|5805.2|5799.2|5805.3|5799.3|5805.2|5799.2|0
1636983830000|2021-11-15 13:43:50|5804.8|5798.8|5805.8|5799.8|5806.3|5800.3|5802.7|5796.7|9
1636983840000|2021-11-15 13:44:00|5804.7|5798.7|5806.7|5800.7|5806.8|5800.8|5803.2|5797.2|11
1636983850000|2021-11-15 13:44:10|5806.2|5800.2|5806.3|5800.3|5806.3|5800.3|5805.7|5799.7|3
1636983860000|2021-11-15 13:44:20|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|0
1636983880000|2021-11-15 13:44:40|5807.2|5801.2|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|3
1636983890000|2021-11-15 13:44:50|5807.2|5801.2|5813.8|5803.8|5816.2|5803.8|5807.2|5801.2|9
1636986600000|2021-11-15 14:30:00|5816.1|5810.1|5801.9|5795.9|5816.9|5810.9|5801.9|5795.9|139
1636986610000|2021-11-15 14:30:10|5801.4|5795.4|5793.1|5787.1|5803|5797|5793.1|5787.1|155
1636986620000|2021-11-15 14:30:20|5792.6|5786.6|5794.5|5788.5|5796.1|5790.1|5791.6|5785.6|23
1636986630000|2021-11-15 14:30:30|5794.1|5788.1|5800.6|5794.6|5801.1|5795.1|5793|5787|23
1636986640000|2021-11-15 14:30:40|5801.1|5795.1|5814.2|5808.2|5815.1|5809.1|5801.1|5795.1|67
1636986650000|2021-11-15 14:30:50|5815.7|5809.7|5809.6|5803.6|5815.7|5809.7|5809.6|5803.6|25
1636986660000|2021-11-15 14:31:00|5810.6|5804.6|5806.1|5800.1|5810.6|5804.6|5805.7|5799.7|70
1636986670000|2021-11-15 14:31:10|5806.2|5800.2|5800.1|5794.1|5808.7|5802.7|5800.1|5794.1|25
1636986680000|2021-11-15 14:31:20|5800.2|5794.2|5798.2|5792.2|5800.2|5794.2|5793.8|5787.8|48
1636986690000|2021-11-15 14:31:30|5799.2|5793.2|5798.2|5792.2|5800.2|5794.2|5797.1|5791.1|26
1636986700000|2021-11-15 14:31:40|5798.6|5792.6|5791.2|5785.2|5798.6|5792.6|5791.1|5785.1|34
1636986710000|2021-11-15 14:31:50|5790.1|5784.1|5791.8|5785.8|5793.2|5787.2|5788.6|5782.6|51
1636986720000|2021-11-15 14:32:00|5792.2|5786.2|5788.1|5782.1|5792.2|5786.2|5787.1|5781.1|23
1636986730000|2021-11-15 14:32:10|5788.2|5782.2|5796.2|5790.2|5797.2|5791.2|5788.2|5782.2|25
1636986740000|2021-11-15 14:32:20|5796.7|5790.7|5797.2|5791.2|5797.8|5791.8|5796.2|5790.2|20
1636986750000|2021-11-15 14:32:30|5797.1|5791.1|5799.2|5793.2|5799.8|5793.8|5795.6|5789.6|20
1636986760000|2021-11-15 14:32:40|5798.7|5792.7|5799.3|5793.3|5800.3|5794.3|5798.3|5792.3|8
1636986770000|2021-11-15 14:32:50|5799.2|5793.2|5801.2|5795.2|5804.7|5798.7|5799.2|5793.2|31
1636986780000|2021-11-15 14:33:00|5801.3|5795.3|5802.2|5796.2|5802.2|5796.2|5800.6|5794.6|10
1636986790000|2021-11-15 14:33:10|5802.3|5796.3|5801.8|5795.8|5803.7|5797.7|5801.2|5795.2|19
1636986800000|2021-11-15 14:33:20|5802.8|5796.8|5804.8|5798.8|5804.8|5798.8|5801.8|5795.8|22
1636986810000|2021-11-15 14:33:30|5807.8|5801.8|5805.2|5799.2|5807.8|5801.8|5805.2|5799.2|12
1636986820000|2021-11-15 14:33:40|5805.3|5799.3|5805.7|5799.7|5806.2|5800.2|5805.2|5799.2|7
1636986830000|2021-11-15 14:33:50|5806.2|5800.2|5806.3|5800.3|5807.6|5801.6|5806.2|5800.2|5
1636986840000|2021-11-15 14:34:00|5806.7|5800.7|5806.8|5800.8|5807.2|5801.2|5805.2|5799.2|11
1636986850000|2021-11-15 14:34:10|5806.2|5800.2|5805.7|5799.7|5806.7|5800.7|5805.2|5799.2|9
1636986860000|2021-11-15 14:34:20|5805.2|5799.2|5804.8|5798.8|5805.7|5799.7|5804.2|5798.2|6
1636986870000|2021-11-15 14:34:30|5804.7|5798.7|5802.3|5796.3|5804.8|5798.8|5802.2|5796.2|21
1636986880000|2021-11-15 14:34:40|5802.8|5796.8|5799.7|5793.7|5802.8|5796.8|5799.2|5793.2|8
1636986890000|2021-11-15 14:34:50|5799.8|5793.8|5798.7|5792.7|5800.7|5794.7|5798.7|5792.7|4
1636986900000|2021-11-15 14:35:00|5798.8|5792.8|5797.2|5791.2|5799.2|5793.2|5796.2|5790.2|21
1636986910000|2021-11-15 14:35:10|5796.6|5790.6|5791.7|5785.7|5796.6|5790.6|5791.2|5785.2|16
1636986920000|2021-11-15 14:35:20|5791.6|5785.6|5790.2|5784.2|5791.6|5785.6|5790.1|5784.1|11
1636986930000|2021-11-15 14:35:30|5789.1|5783.1|5793.2|5787.2|5793.7|5787.7|5789.1|5783.1|14
1636986940000|2021-11-15 14:35:40|5792.7|5786.7|5793.3|5787.3|5793.7|5787.7|5792.7|5786.7|10
1636986950000|2021-11-15 14:35:50|5794.2|5788.2|5794.3|5788.3|5794.8|5788.8|5793.7|5787.7|4
1636986960000|2021-11-15 14:36:00|5794.8|5788.8|5792.2|5786.2|5795.7|5789.7|5791.7|5785.7|8
1636986970000|2021-11-15 14:36:10|5791.8|5785.8|5792.8|5786.8|5793.3|5787.3|5791.8|5785.8|4
1636986980000|2021-11-15 14:36:20|5793.2|5787.2|5798.8|5792.8|5798.8|5792.8|5793.2|5787.2|74
1636986990000|2021-11-15 14:36:30|5797.7|5791.7|5794.6|5788.6|5797.7|5791.7|5793.3|5787.3|18
1636987000000|2021-11-15 14:36:40|5793.8|5787.8|5791.1|5785.1|5794.1|5788.1|5791.1|5785.1|12
1636987010000|2021-11-15 14:36:50|5791.6|5785.6|5792.1|5786.1|5792.6|5786.6|5791.1|5785.1|28
1636987020000|2021-11-15 14:37:00|5791.6|5785.6|5791.5|5785.5|5792.2|5786.2|5791.1|5785.1|18
1636987030000|2021-11-15 14:37:10|5791.6|5785.6|5790.7|5784.7|5792.1|5786.1|5790.5|5784.5|35
1636987040000|2021-11-15 14:37:20|5791.1|5785.1|5790.6|5784.6|5792.1|5786.1|5790.1|5784.1|32
1636987050000|2021-11-15 14:37:30|5790.7|5784.7|5792.2|5786.2|5792.2|5786.2|5790.6|5784.6|6
1636987060000|2021-11-15 14:37:40|5792.1|5786.1|5790.6|5784.6|5792.1|5786.1|5790.2|5784.2|8
1636987070000|2021-11-15 14:37:50|5791.1|5785.1|5791.8|5785.8|5792.2|5786.2|5791.1|5785.1|7
1636987080000|2021-11-15 14:38:00|5791.7|5785.7|5792.7|5786.7|5792.7|5786.7|5790.8|5784.8|13
1636987090000|2021-11-15 14:38:10|5792.8|5786.8|5795.7|5789.7|5797.2|5791.2|5792.8|5786.8|18
1636987100000|2021-11-15 14:38:20|5795.8|5789.8|5801.9|5795.9|5803.3|5797.3|5795.8|5789.8|96
1636987110000|2021-11-15 14:38:30|5802.4|5796.4|5804.9|5798.9|5805.4|5799.4|5802.4|5796.4|191
1636987120000|2021-11-15 14:38:40|5804.8|5798.8|5795.3|5789.3|5804.9|5798.9|5795.3|5789.3|82
1636987130000|2021-11-15 14:38:50|5793.8|5787.8|5795.4|5789.4|5796.8|5790.8|5793.8|5787.8|14
1636987140000|2021-11-15 14:39:00|5795.8|5789.8|5795.3|5789.3|5795.9|5789.9|5794.8|5788.8|17
1636987150000|2021-11-15 14:39:10|5794.8|5788.8|5796.9|5790.9|5796.9|5790.9|5794.8|5788.8|5
1636987160000|2021-11-15 14:39:20|5796.8|5790.8|5795.9|5789.9|5796.8|5790.8|5795.9|5789.9|6
1636987170000|2021-11-15 14:39:30|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5793.8|5787.8|18
1636987180000|2021-11-15 14:39:40|5795.8|5789.8|5795.3|5789.3|5795.8|5789.8|5793.8|5787.8|16
1636987190000|2021-11-15 14:39:50|5795.2|5789.2|5794.3|5788.3|5795.2|5789.2|5794.3|5788.3|2
1636987200000|2021-11-15 14:40:00|5793.4|5787.4|5790.3|5784.3|5793.8|5787.8|5790.3|5784.3|17
1636987210000|2021-11-15 14:40:10|5790.8|5784.8|5790.9|5784.9|5790.9|5784.9|5790.4|5784.4|28
1636987220000|2021-11-15 14:40:20|5790.8|5784.8|5793.9|5787.9|5794.3|5788.3|5790.8|5784.8|23
1636987230000|2021-11-15 14:40:30|5793.8|5787.8|5791.8|5785.8|5793.8|5787.8|5791.3|5785.3|17
1636987240000|2021-11-15 14:40:40|||||||||8
1636987250000|2021-11-15 14:40:50|5791.3|5785.3|5785.9|5779.9|5791.3|5785.3|5785.8|5779.8|41
1636987260000|2021-11-15 14:41:00|5786.3|5780.3|5785.8|5779.8|5789.3|5783.3|5784.8|5778.8|18
1636987270000|2021-11-15 14:41:10|5785.3|5779.3|5784.8|5778.8|5785.8|5779.8|5784.8|5778.8|21
1636987280000|2021-11-15 14:41:20|5785.2|5779.2|5786.3|5780.3|5787.3|5781.3|5785.2|5779.2|8
1636987290000|2021-11-15 14:41:30|5786.9|5780.9|5790.3|5784.3|5790.9|5784.9|5786.9|5780.9|33
1636987300000|2021-11-15 14:41:40|5789.3|5783.3|5785.9|5779.9|5789.3|5783.3|5785.8|5779.8|34
1636987310000|2021-11-15 14:41:50|5785.8|5779.8|5785.9|5779.9|5786.9|5780.9|5785.8|5779.8|16
1636987320000|2021-11-15 14:42:00|5785.8|5779.8|5786.3|5780.3|5786.9|5780.9|5784.8|5778.8|31
1636987330000|2021-11-15 14:42:10|5787.8|5781.8|5788.4|5782.4|5789.3|5783.3|5787.3|5781.3|15
1636987340000|2021-11-15 14:42:20|5788.3|5782.3|5787.3|5781.3|5788.8|5782.8|5787.3|5781.3|16
1636987350000|2021-11-15 14:42:30|5786.8|5780.8|5787.9|5781.9|5788.3|5782.3|5786.4|5780.4|10
1636987360000|2021-11-15 14:42:40|5787.3|5781.3|5787.9|5781.9|5787.9|5781.9|5786.9|5780.9|11
1636987370000|2021-11-15 14:42:50|5787.4|5781.4|5786.8|5780.8|5787.9|5781.9|5786.8|5780.8|12
1636987380000|2021-11-15 14:43:00|5786.3|5780.3|5786.3|5780.3|5786.8|5780.8|5785.8|5779.8|11
1636987390000|2021-11-15 14:43:10|5786.8|5780.8|5785.8|5779.8|5786.8|5780.8|5785.3|5779.3|12
1636987400000|2021-11-15 14:43:20|5785.3|5779.3|5783.8|5777.8|5785.3|5779.3|5783.8|5777.8|27
1636987410000|2021-11-15 14:43:30|5783.9|5777.9|5784.3|5778.3|5784.8|5778.8|5783.8|5777.8|11
1636987420000|2021-11-15 14:43:40|5783.8|5777.8|5784.9|5778.9|5784.9|5778.9|5782.8|5776.8|17
1636987430000|2021-11-15 14:43:50|5784.8|5778.8|5787.3|5781.3|5787.3|5781.3|5784.8|5778.8|100
1636987440000|2021-11-15 14:44:00|5786.8|5780.8|5789.9|5783.9|5790.9|5784.9|5786.8|5780.8|26
1636987450000|2021-11-15 14:44:10|5790.4|5784.4|5790|5784|5790.9|5784.9|5789.8|5783.8|33
1636987460000|2021-11-15 14:44:20|5789.9|5783.9|5790.9|5784.9|5792.4|5786.4|5789.9|5783.9|49
1636987470000|2021-11-15 14:44:30|5790.4|5784.4|5789.8|5783.8|5791|5785|5789.8|5783.8|27
1636987480000|2021-11-15 14:44:40|5790.4|5784.4|5789.3|5783.3|5790.9|5784.9|5789.3|5783.3|31
1636987490000|2021-11-15 14:44:50|5789.8|5783.8|5790.4|5784.4|5790.9|5784.9|5788.9|5782.9|33
1636987500000|2021-11-15 14:45:00|5791|5785|5791.3|5785.3|5791.9|5785.9|5790.4|5784.4|15
1636987510000|2021-11-15 14:45:10|5790.8|5784.8|5791.8|5785.8|5792.8|5786.8|5790.8|5784.8|7
1636987520000|2021-11-15 14:45:20|5792.3|5786.3|5791.3|5785.3|5792.8|5786.8|5791.3|5785.3|25
1636987530000|2021-11-15 14:45:30|5790.8|5784.8|5790.9|5784.9|5791.3|5785.3|5790.8|5784.8|4
1636987540000|2021-11-15 14:45:40|5792.3|5786.3|5790.8|5784.8|5792.3|5786.3|5790.8|5784.8|6
1636987550000|2021-11-15 14:45:50|5791.7|5785.7|5792.3|5786.3|5792.3|5786.3|5791.7|5785.7|7
1636987560000|2021-11-15 14:46:00|5791.8|5785.8|5792.8|5786.8|5792.8|5786.8|5791.3|5785.3|35
1636987570000|2021-11-15 14:46:10|5793.6|5787.6|5793.6|5787.6|5793.8|5787.8|5792.7|5786.7|6
1636987580000|2021-11-15 14:46:20|5796.2|5790.2|5796.6|5790.6|5797.2|5791.2|5796.2|5790.2|22
1636987590000|2021-11-15 14:46:30|5796.7|5790.7|5796.8|5790.8|5796.8|5790.8|5796.2|5790.2|16
1636987600000|2021-11-15 14:46:40|5797.3|5791.3|5796.6|5790.6|5797.8|5791.8|5796.6|5790.6|4
1636987610000|2021-11-15 14:46:50|5796.7|5790.7|5796.2|5790.2|5796.7|5790.7|5795.7|5789.7|6
1636987620000|2021-11-15 14:47:00|5794.8|5788.8|5795.6|5789.6|5795.8|5789.8|5794.8|5788.8|12
1636987630000|2021-11-15 14:47:10|5795.7|5789.7|5797.2|5791.2|5797.6|5791.6|5795.7|5789.7|12
1636987640000|2021-11-15 14:47:20|5797.1|5791.1|5794.8|5788.8|5797.1|5791.1|5794.7|5788.7|20
1636987650000|2021-11-15 14:47:30|5794.7|5788.7|5796.7|5790.7|5796.7|5790.7|5794.7|5788.7|7
1636987660000|2021-11-15 14:47:40|5796.8|5790.8|5794.8|5788.8|5796.8|5790.8|5794.8|5788.8|6
1636987670000|2021-11-15 14:47:50|5794.7|5788.7|5792.8|5786.8|5795.8|5789.8|5792.8|5786.8|9
1636987680000|2021-11-15 14:48:00|5792.7|5786.7|5792.8|5786.8|5792.8|5786.8|5792.7|5786.7|6
1636987690000|2021-11-15 14:48:10|5792.3|5786.3|5792.3|5786.3|5793.3|5787.3|5792.3|5786.3|2
1636987700000|2021-11-15 14:48:20|5791.3|5785.3|5790.8|5784.8|5791.3|5785.3|5790.8|5784.8|21
1636987710000|2021-11-15 14:48:30|5790.9|5784.9|5792.3|5786.3|5792.8|5786.8|5790.9|5784.9|11
1636987720000|2021-11-15 14:48:40|5792.8|5786.8|5792.2|5786.2|5792.8|5786.8|5791.8|5785.8|7
1636987730000|2021-11-15 14:48:50|5791.8|5785.8|5791.7|5785.7|5791.8|5785.8|5791.3|5785.3|17
1636987740000|2021-11-15 14:49:00|5790.2|5784.2|5790.1|5784.1|5790.7|5784.7|5790.1|5784.1|18
1636987750000|2021-11-15 14:49:10|5790.7|5784.7|5791.8|5785.8|5792.8|5786.8|5790.7|5784.7|22
1636987760000|2021-11-15 14:49:20|5792.2|5786.2|5791.8|5785.8|5792.2|5786.2|5791.8|5785.8|2
1636987770000|2021-11-15 14:49:30|5791.2|5785.2|5791.8|5785.8|5791.8|5785.8|5790.8|5784.8|5
1636987780000|2021-11-15 14:49:40|5792.2|5786.2|5792.6|5786.6|5792.7|5786.7|5791.8|5785.8|5
1636987790000|2021-11-15 14:49:50|5792.7|5786.7|5791.7|5785.7|5792.8|5786.8|5791.7|5785.7|11
1636987800000|2021-11-15 14:50:00|5791.8|5785.8|5790.6|5784.6|5791.8|5785.8|5790.1|5784.1|25
1636987810000|2021-11-15 14:50:10|5790.7|5784.7|5790.6|5784.6|5790.7|5784.7|5790.1|5784.1|8
1636987820000|2021-11-15 14:50:20|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|5790.2|5784.2|1
1636987830000|2021-11-15 14:50:30|5790.7|5784.7|5790.6|5784.6|5790.7|5784.7|5790.2|5784.2|1
1636987840000|2021-11-15 14:50:40|5790.7|5784.7|5791.2|5785.2|5791.6|5785.6|5790.7|5784.7|14
1636987850000|2021-11-15 14:50:50|5791.7|5785.7|5792.2|5786.2|5792.7|5786.7|5791.6|5785.6|6
1636987860000|2021-11-15 14:51:00|5792.3|5786.3|5790.1|5784.1|5792.6|5786.6|5790.1|5784.1|19
1636987870000|2021-11-15 14:51:10|5790.2|5784.2|5791.2|5785.2|5791.6|5785.6|5790.2|5784.2|9
1636987880000|2021-11-15 14:51:20|5790.1|5784.1|5786.5|5780.5|5790.1|5784.1|5786|5780|61
1636987890000|2021-11-15 14:51:30|5786.4|5780.4|5784|5778|5786.4|5780.4|5784|5778|24
1636987900000|2021-11-15 14:51:40|5784.4|5778.4|5785.1|5779.1|5785.1|5779.1|5783.7|5777.7|39
1636987910000|2021-11-15 14:51:50|5785.5|5779.5|5786.1|5780.1|5786.1|5780.1|5785|5779|16
1636987920000|2021-11-15 14:52:00|5785.6|5779.6|5785.6|5779.6|5786.1|5780.1|5785.1|5779.1|21
1636987930000|2021-11-15 14:52:10|5786.1|5780.1|5785.6|5779.6|5786.6|5780.6|5785.5|5779.5|14
1636987940000|2021-11-15 14:52:20|5787|5781|5788.1|5782.1|5788.5|5782.5|5787|5781|18
1636987950000|2021-11-15 14:52:30|5788|5782|5788.1|5782.1|5788.1|5782.1|5787.6|5781.6|1
1636987960000|2021-11-15 14:52:40|5787.6|5781.6|5787.5|5781.5|5788.1|5782.1|5787.5|5781.5|3
1636987970000|2021-11-15 14:52:50|5789.1|5783.1|5792.6|5786.6|5792.6|5786.6|5789.1|5783.1|16
1636987980000|2021-11-15 14:53:00|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5792.1|5786.1|47
1636987990000|2021-11-15 14:53:10|5793.6|5787.6|5792.5|5786.5|5793.6|5787.6|5792.1|5786.1|9
1636988000000|2021-11-15 14:53:20|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5791.5|5785.5|8
1636988010000|2021-11-15 14:53:30|5791.7|5785.7|5792.1|5786.1|5792.1|5786.1|5791.6|5785.6|4
1636988020000|2021-11-15 14:53:40|5792|5786|5790.5|5784.5|5792|5786|5790|5784|20
1636988030000|2021-11-15 14:53:50|5791.1|5785.1|5790.5|5784.5|5792.1|5786.1|5790.5|5784.5|6
1636988040000|2021-11-15 14:54:00|5790.6|5784.6|5788.5|5782.5|5790.6|5784.6|5788.5|5782.5|12
1636988050000|2021-11-15 14:54:10|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5
1636988060000|2021-11-15 14:54:20|5788|5782|5786.6|5780.6|5788.1|5782.1|5786.5|5780.5|51
1636988070000|2021-11-15 14:54:30|5787.6|5781.6|5790.6|5784.6|5791.1|5785.1|5787.6|5781.6|37
1636988080000|2021-11-15 14:54:40|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|4
1636988090000|2021-11-15 14:54:50|5789.6|5783.6|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|4
1636988100000|2021-11-15 14:55:00|5790.6|5784.6|5789.7|5783.7|5790.6|5784.6|5788.6|5782.6|10
1636988110000|2021-11-15 14:55:10|5790.6|5784.6|5792.1|5786.1|5792.1|5786.1|5790.6|5784.6|3
1636988120000|2021-11-15 14:55:20|5792.6|5786.6|5790.5|5784.5|5792.6|5786.6|5789.5|5783.5|18
1636988130000|2021-11-15 14:55:30|5790.9|5784.9|5793.1|5787.1|5793.1|5787.1|5790.5|5784.5|18
1636988140000|2021-11-15 14:55:40|5792.6|5786.6|5790.6|5784.6|5793.1|5787.1|5790.5|5784.5|13
1636988150000|2021-11-15 14:55:50|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|18
1636988160000|2021-11-15 14:56:00|5790.6|5784.6|5790.5|5784.5|5791|5785|5790|5784|10
1636988170000|2021-11-15 14:56:10|5792.1|5786.1|5790.8|5784.8|5792.1|5786.1|5790.6|5784.6|57
1636988180000|2021-11-15 14:56:20|5790.7|5784.7|5792.2|5786.2|5792.2|5786.2|5790.1|5784.1|22
1636988190000|2021-11-15 14:56:30|5792.1|5786.1|5792.2|5786.2|5792.7|5786.7|5791.7|5785.7|8
1636988200000|2021-11-15 14:56:40|5791.8|5785.8|5791.7|5785.7|5792.2|5786.2|5790.8|5784.8|6
1636988210000|2021-11-15 14:56:50|5790.7|5784.7|5790.2|5784.2|5791.8|5785.8|5789.2|5783.2|40
1636988220000|2021-11-15 14:57:00|5790.7|5784.7|5787.7|5781.7|5791.1|5785.1|5787.7|5781.7|20
1636988230000|2021-11-15 14:57:10|5787.8|5781.8|5786.8|5780.8|5788.2|5782.2|5786.7|5780.7|15
1636988240000|2021-11-15 14:57:20|5786.7|5780.7|5786.3|5780.3|5787.6|5781.6|5785.1|5779.1|50
1636988250000|2021-11-15 14:57:30|5786.8|5780.8|5789.8|5783.8|5790.3|5784.3|5786.8|5780.8|28
1636988260000|2021-11-15 14:57:40|5789.2|5783.2|5786.8|5780.8|5789.2|5783.2|5786.8|5780.8|17
1636988270000|2021-11-15 14:57:50|5787.3|5781.3|5785.8|5779.8|5787.3|5781.3|5785.8|5779.8|20
1636988280000|2021-11-15 14:58:00|5786.9|5780.9|5785.9|5779.9|5787.8|5781.8|5785.9|5779.9|9
1636988290000|2021-11-15 14:58:10|5786.3|5780.3|5784.8|5778.8|5786.8|5780.8|5784.8|5778.8|27
1636988300000|2021-11-15 14:58:20|5785.3|5779.3|5785.8|5779.8|5786.6|5780.6|5784.8|5778.8|6
1636988310000|2021-11-15 14:58:30|5786.8|5780.8|5786.2|5780.2|5786.8|5780.8|5785.7|5779.7|7
1636988320000|2021-11-15 14:58:40|5785.7|5779.7|5786.8|5780.8|5787.7|5781.7|5785.3|5779.3|7
1636988330000|2021-11-15 14:58:50|5786.7|5780.7|5787.2|5781.2|5787.7|5781.7|5785.7|5779.7|51
1636988340000|2021-11-15 14:59:00|5787.1|5781.1|5785.2|5779.2|5787.2|5781.2|5784.8|5778.8|38
1636988350000|2021-11-15 14:59:10|5785.7|5779.7|5785.2|5779.2|5785.7|5779.7|5784.7|5778.7|44
1636988360000|2021-11-15 14:59:20|5785.1|5779.1|5782.7|5776.7|5785.1|5779.1|5782.7|5776.7|12
1636988370000|2021-11-15 14:59:30|5782.3|5776.3|5783.2|5777.2|5783.6|5777.6|5782.3|5776.3|9
1636988380000|2021-11-15 14:59:40|5782.8|5776.8|5783.2|5777.2|5783.6|5777.6|5782.7|5776.7|8
1636988390000|2021-11-15 14:59:50|5784.1|5778.1|5782.6|5776.6|5784.1|5778.1|5782.6|5776.6|56
1636988400000|2021-11-15 15:00:00|5782.7|5776.7|5784.2|5778.2|5784.2|5778.2|5782.6|5776.6|40
1636988410000|2021-11-15 15:00:10|5784.6|5778.6|5784.6|5778.6|5785.7|5779.7|5784.2|5778.2|48
1636988420000|2021-11-15 15:00:20|5784.2|5778.2|5784.8|5778.8|5785.2|5779.2|5784.2|5778.2|9
1636988430000|2021-11-15 15:00:30|5784.7|5778.7|5785.1|5779.1|5785.1|5779.1|5784.2|5778.2|6
1636988440000|2021-11-15 15:00:40|5784.6|5778.6|5784.6|5778.6|5785.1|5779.1|5784.6|5778.6|14
1636988450000|2021-11-15 15:00:50|5785.1|5779.1|5786.1|5780.1|5786.1|5780.1|5785.1|5779.1|15
1636988460000|2021-11-15 15:01:00|5785.2|5779.2|5787.1|5781.1|5787.7|5781.7|5785.2|5779.2|25
1636988470000|2021-11-15 15:01:10|5786.6|5780.6|5784.2|5778.2|5786.6|5780.6|5783.2|5777.2|21
1636988480000|2021-11-15 15:01:20|5784.3|5778.3|5784.2|5778.2|5784.7|5778.7|5783.2|5777.2|26
1636988490000|2021-11-15 15:01:30|5784.1|5778.1|5784.7|5778.7|5784.7|5778.7|5782.6|5776.6|61
1636988500000|2021-11-15 15:01:40|5783.6|5777.6|5783.1|5777.1|5783.7|5777.7|5782.2|5776.2|38
1636988510000|2021-11-15 15:01:50|5783.2|5777.2|5783.6|5777.6|5783.6|5777.6|5783.2|5777.2|3
1636988520000|2021-11-15 15:02:00|5783.8|5777.8|5782.6|5776.6|5785.1|5779.1|5782.6|5776.6|17
1636988530000|2021-11-15 15:02:10|5782.1|5776.1|5782.1|5776.1|5782.6|5776.6|5782.1|5776.1|2
1636988540000|2021-11-15 15:02:20|5782.2|5776.2|5783.1|5777.1|5783.2|5777.2|5782.1|5776.1|11
1636988550000|2021-11-15 15:02:30|5783|5777|5783.1|5777.1|5783.1|5777.1|5783|5777|13
1636988560000|2021-11-15 15:02:40|5783.5|5777.5|5783.1|5777.1|5783.7|5777.7|5782.6|5776.6|43
1636988570000|2021-11-15 15:02:50|5783.2|5777.2|5783.2|5777.2|5784.2|5778.2|5782.6|5776.6|21
1636988580000|2021-11-15 15:03:00|5783.1|5777.1|5780.6|5774.6|5783.1|5777.1|5777.5|5771.5|431
1636988590000|2021-11-15 15:03:10|5779.6|5773.6|5780.2|5774.2|5781.1|5775.1|5779.1|5773.1|32
1636988600000|2021-11-15 15:03:20|5781.1|5775.1|5780.6|5774.6|5783.1|5777.1|5779.6|5773.6|22
1636988610000|2021-11-15 15:03:30|5781.1|5775.1|5783.1|5777.1|5783.6|5777.6|5781.1|5775.1|8
1636988620000|2021-11-15 15:03:40|5783.5|5777.5|5783.6|5777.6|5784.1|5778.1|5783.1|5777.1|6
1636988630000|2021-11-15 15:03:50|5783.1|5777.1|5780|5774|5783.1|5777.1|5779.6|5773.6|29
1636988640000|2021-11-15 15:04:00|5779.6|5773.6|5778.1|5772.1|5780.5|5774.5|5778.1|5772.1|15
1636988650000|2021-11-15 15:04:10|5777.9|5771.9|5776.1|5770.1|5777.9|5771.9|5776.1|5770.1|20
1636988660000|2021-11-15 15:04:20|5776|5770|5777|5771|5777.5|5771.5|5775.5|5769.5|29
1636988670000|2021-11-15 15:04:30|5775.6|5769.6|5775.5|5769.5|5777|5771|5774.1|5768.1|53
1636988680000|2021-11-15 15:04:40|5774|5768|5776.1|5770.1|5776.5|5770.5|5773.1|5767.1|28
1636988690000|2021-11-15 15:04:50|5777|5771|5776.1|5770.1|5777.1|5771.1|5775.2|5769.2|13
1636988700000|2021-11-15 15:05:00|5775.6|5769.6|5777.6|5771.6|5777.6|5771.6|5775.5|5769.5|9
1636988710000|2021-11-15 15:05:10|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5776.6|5770.6|5
1636988720000|2021-11-15 15:05:20|5777.6|5771.6|5776.6|5770.6|5777.6|5771.6|5776.6|5770.6|35
1636988730000|2021-11-15 15:05:30|5777.1|5771.1|5776.5|5770.5|5777.1|5771.1|5775.9|5769.9|23
1636988740000|2021-11-15 15:05:40|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5
1636988750000|2021-11-15 15:05:50|5776.5|5770.5|5776.6|5770.6|5777.1|5771.1|5776.5|5770.5|7
1636988760000|2021-11-15 15:06:00|5776.5|5770.5|5777.5|5771.5|5777.6|5771.6|5776.5|5770.5|6
1636988770000|2021-11-15 15:06:10|5776.5|5770.5|5777.1|5771.1|5777.1|5771.1|5776.5|5770.5|1
1636988780000|2021-11-15 15:06:20|5777|5771|5776.5|5770.5|5777|5771|5776.5|5770.5|1
1636988790000|2021-11-15 15:06:30|5776.1|5770.1|5774.9|5768.9|5776.5|5770.5|5774.9|5768.9|6
1636988800000|2021-11-15 15:06:40|5775.4|5769.4|5775.2|5769.2|5775.5|5769.5|5773.5|5767.5|18
1636988810000|2021-11-15 15:06:50|5774.1|5768.1|5774.9|5768.9|5775.1|5769.1|5774|5768|25
1636988820000|2021-11-15 15:07:00|5774.4|5768.4|5774.9|5768.9|5775.4|5769.4|5773.9|5767.9|12
1636988830000|2021-11-15 15:07:10|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|11
1636988840000|2021-11-15 15:07:20|5775.5|5769.5|5775.4|5769.4|5775.5|5769.5|5774.9|5768.9|7
1636988850000|2021-11-15 15:07:30|5775.9|5769.9|5777.5|5771.5|5778|5772|5775.9|5769.9|16
1636988860000|2021-11-15 15:07:40|5778|5772|5774.1|5768.1|5778|5772|5773.6|5767.6|23
1636988870000|2021-11-15 15:07:50|5773.6|5767.6|5774.1|5768.1|5774.1|5768.1|5773.6|5767.6|8
1636988880000|2021-11-15 15:08:00|5773.6|5767.6|5774.1|5768.1|5774.1|5768.1|5773.1|5767.1|20
1636988890000|2021-11-15 15:08:10|5773.2|5767.2|5771.4|5765.4|5773.2|5767.2|5771.4|5765.4|108
1636988900000|2021-11-15 15:08:20|5771.9|5765.9|5771.9|5765.9|5772.4|5766.4|5771.9|5765.9|19
1636988910000|2021-11-15 15:08:30|5772.4|5766.4|5772.9|5766.9|5773.9|5767.9|5772.4|5766.4|6
1636988920000|2021-11-15 15:08:40|5772.4|5766.4|5769.4|5763.4|5772.4|5766.4|5769.4|5763.4|6
1636988930000|2021-11-15 15:08:50|5769.9|5763.9|5768.4|5762.4|5769.9|5763.9|5768.4|5762.4|31
1636988940000|2021-11-15 15:09:00|5767.9|5761.9|5767.9|5761.9|5768.5|5762.5|5766.9|5760.9|42
1636988950000|2021-11-15 15:09:10|5767.4|5761.4|5767.9|5761.9|5767.9|5761.9|5766.9|5760.9|40
1636988960000|2021-11-15 15:09:20|5768.4|5762.4|5767.5|5761.5|5768.4|5762.4|5766.9|5760.9|35
1636988970000|2021-11-15 15:09:30|5767.4|5761.4|5767.4|5761.4|5767.9|5761.9|5767.4|5761.4|11
1636988980000|2021-11-15 15:09:40|5767.5|5761.5|5767.9|5761.9|5768.5|5762.5|5766.9|5760.9|19
1636988990000|2021-11-15 15:09:50|5767.4|5761.4|5767.9|5761.9|5768.4|5762.4|5766.9|5760.9|4
1636989000000|2021-11-15 15:10:00|5768|5762|5768.1|5762.1|5769.6|5763.6|5767.9|5761.9|52
1636989010000|2021-11-15 15:10:10|5768|5762|5767|5761|5768|5762|5767|5761|7
1636989020000|2021-11-15 15:10:20|5767.5|5761.5|5768.1|5762.1|5769.1|5763.1|5767|5761|11
1636989030000|2021-11-15 15:10:30|5769.5|5763.5|5769.5|5763.5|5769.6|5763.6|5768.1|5762.1|4
1636989040000|2021-11-15 15:10:40|5769|5763|5767.4|5761.4|5769.5|5763.5|5766.9|5760.9|10
1636989050000|2021-11-15 15:10:50|5766.9|5760.9|5767.5|5761.5|5767.5|5761.5|5766.9|5760.9|7
1636989060000|2021-11-15 15:11:00|5767.4|5761.4|5767.9|5761.9|5767.9|5761.9|5766.9|5760.9|9
1636989070000|2021-11-15 15:11:10|5767.4|5761.4|5767.5|5761.5|5767.5|5761.5|5767.4|5761.4|3
1636989080000|2021-11-15 15:11:20|5767.4|5761.4|5765.4|5759.4|5767.4|5761.4|5765.4|5759.4|4
1636989090000|2021-11-15 15:11:30|5764.5|5758.5|5765.4|5759.4|5765.4|5759.4|5764.5|5758.5|27
1636989100000|2021-11-15 15:11:40|5765.5|5759.5|5765.9|5759.9|5766.9|5760.9|5764.9|5758.9|9
1636989110000|2021-11-15 15:11:50|5766|5760|5767.1|5761.1|5767.5|5761.5|5764.4|5758.4|29
1636989120000|2021-11-15 15:12:00|5767.6|5761.6|5768.1|5762.1|5770.1|5764.1|5767.6|5761.6|20
1636989130000|2021-11-15 15:12:10|5767.1|5761.1|5764|5758|5767.6|5761.6|5763.6|5757.6|20
1636989140000|2021-11-15 15:12:20|5763.9|5757.9|5765.4|5759.4|5765.4|5759.4|5762.6|5756.6|11
1636989150000|2021-11-15 15:12:30|5764.4|5758.4|5765.5|5759.5|5766|5760|5763.4|5757.4|3
1636989160000|2021-11-15 15:12:40|5765.4|5759.4|5763.5|5757.5|5765.4|5759.4|5763.4|5757.4|34
1636989170000|2021-11-15 15:12:50|5763.4|5757.4|5763.5|5757.5|5763.5|5757.5|5762.4|5756.4|5
1636989180000|2021-11-15 15:13:00|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|9
1636989190000|2021-11-15 15:13:10|5764|5758|5764.4|5758.4|5765.8|5759.8|5764|5758|17
1636989200000|2021-11-15 15:13:20|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|5763.4|5757.4|0
1636989210000|2021-11-15 15:13:30|5763.4|5757.4|5762.5|5756.5|5763.9|5757.9|5762.2|5756.2|7
1636989220000|2021-11-15 15:13:40|5763.4|5757.4|5763.5|5757.5|5764|5758|5762.9|5756.9|11
1636989230000|2021-11-15 15:13:50|5763.4|5757.4|5762.4|5756.4|5763.9|5757.9|5762.4|5756.4|6
1636989240000|2021-11-15 15:14:00|5762.3|5756.3|5763|5757|5763|5757|5761.9|5755.9|14
1636989250000|2021-11-15 15:14:10|5763.5|5757.5|5763.6|5757.6|5763.6|5757.6|5763|5757|8
1636989260000|2021-11-15 15:14:20|5764|5758|5762.4|5756.4|5764.1|5758.1|5762|5756|18
1636989270000|2021-11-15 15:14:30|5762|5756|5763.5|5757.5|5763.5|5757.5|5761.5|5755.5|11
1636989280000|2021-11-15 15:14:40|5763.4|5757.4|5761.9|5755.9|5763.4|5757.4|5761.5|5755.5|1
1636989290000|2021-11-15 15:14:50|5761.5|5755.5|5760|5754|5761.6|5755.6|5759.9|5753.9|19
1636989300000|2021-11-15 15:15:00|5760.9|5754.9|5762.9|5756.9|5763.4|5757.4|5760.9|5754.9|16
1636989310000|2021-11-15 15:15:10|5761.9|5755.9|5762.9|5756.9|5762.9|5756.9|5761.9|5755.9|4
1636989320000|2021-11-15 15:15:20|5763.6|5757.6|5763.5|5757.5|5763.6|5757.6|5763.1|5757.1|3
1636989330000|2021-11-15 15:15:30|5763.6|5757.6|5764.1|5758.1|5764.1|5758.1|5763.5|5757.5|11
1636989340000|2021-11-15 15:15:40|5762.6|5756.6|5763.1|5757.1|5763.1|5757.1|5762.6|5756.6|11
1636989350000|2021-11-15 15:15:50|5762.6|5756.6|5762.6|5756.6|5762.7|5756.7|5762.6|5756.6|3
1636989360000|2021-11-15 15:16:00|5761.6|5755.6|5761.6|5755.6|5762|5756|5761.5|5755.5|8
1636989370000|2021-11-15 15:16:10|5761.5|5755.5|5762.6|5756.6|5762.6|5756.6|5761.5|5755.5|8
1636989380000|2021-11-15 15:16:20|5762.5|5756.5|5762.5|5756.5|5762.6|5756.6|5762.5|5756.5|1
1636989400000|2021-11-15 15:16:40|5763.1|5757.1|5762.6|5756.6|5763.1|5757.1|5762.6|5756.6|8
1636989410000|2021-11-15 15:16:50|5763.1|5757.1|5762.5|5756.5|5763.1|5757.1|5762.5|5756.5|2
1636989420000|2021-11-15 15:17:00|5762.1|5756.1|5762.1|5756.1|5762.6|5756.6|5762|5756|2
1636989430000|2021-11-15 15:17:10|5760.1|5754.1|5760.1|5754.1|5760.1|5754.1|5760.1|5754.1|4
1636989440000|2021-11-15 15:17:20|5759.6|5753.6|5760.1|5754.1|5760.1|5754.1|5759.6|5753.6|11
1636989450000|2021-11-15 15:17:30|5759.6|5753.6|5760.1|5754.1|5760.1|5754.1|5759|5753|8
1636989460000|2021-11-15 15:17:40|5760|5754|5760.1|5754.1|5760.1|5754.1|5759.6|5753.6|2
1636989470000|2021-11-15 15:17:50|5759.6|5753.6|5762.5|5756.5|5762.5|5756.5|5759.6|5753.6|52
1636989480000|2021-11-15 15:18:00|5761.6|5755.6|5760.1|5754.1|5761.6|5755.6|5759.6|5753.6|6
1636989490000|2021-11-15 15:18:10|5760.5|5754.5|5759.6|5753.6|5760.6|5754.6|5758.6|5752.6|15
1636989500000|2021-11-15 15:18:20|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|4
1636989510000|2021-11-15 15:18:30|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|29
1636989520000|2021-11-15 15:18:40|5758.7|5752.7|5758.6|5752.6|5759.1|5753.1|5758.6|5752.6|43
1636989530000|2021-11-15 15:18:50|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|21
1636989540000|2021-11-15 15:19:00|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|9
1636989560000|2021-11-15 15:19:20|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|6
1636989570000|2021-11-15 15:19:30|||||||||11
1636989580000|2021-11-15 15:19:40|5758.5|5752.5|5759.1|5753.1|5759.1|5753.1|5758.5|5752.5|3
1636989590000|2021-11-15 15:19:50|5759.3|5753.3|5759.3|5753.3|5759.3|5753.3|5759.3|5753.3|9
1636989600000|2021-11-15 15:20:00|5759.2|5753.2|5758.3|5752.3|5759.2|5753.2|5758.3|5752.3|6
1636989610000|2021-11-15 15:20:10|||||||||6
1636989620000|2021-11-15 15:20:20|5758.7|5752.7|5762.6|5756.6|5762.6|5756.6|5758.7|5752.7|9
1636989630000|2021-11-15 15:20:30|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|5761.6|5755.6|8
1636989640000|2021-11-15 15:20:40|5761.7|5755.7|5761.6|5755.6|5761.7|5755.7|5761.1|5755.1|4
1636989650000|2021-11-15 15:20:50|5761.7|5755.7|5762.8|5756.8|5762.8|5756.8|5761.7|5755.7|1
1636989660000|2021-11-15 15:21:00|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|11
1636989670000|2021-11-15 15:21:10|5763.6|5757.6|5764.2|5758.2|5764.3|5758.3|5762.7|5756.7|22
1636989680000|2021-11-15 15:21:20|5764.3|5758.3|5764.1|5758.1|5764.3|5758.3|5763.2|5757.2|25
1636989690000|2021-11-15 15:21:30|5764.3|5758.3|5768.1|5762.1|5768.6|5762.6|5764.3|5758.3|13
1636989700000|2021-11-15 15:21:40|5767.6|5761.6|5766.1|5760.1|5767.6|5761.6|5766.1|5760.1|4
1636989710000|2021-11-15 15:21:50|5767.2|5761.2|5767.1|5761.1|5767.6|5761.6|5767.1|5761.1|4
1636989720000|2021-11-15 15:22:00|5766.6|5760.6|5767.6|5761.6|5768.1|5762.1|5766.6|5760.6|7
1636989740000|2021-11-15 15:22:20|5766.6|5760.6|5769|5763|5769|5763|5766.6|5760.6|11
1636989750000|2021-11-15 15:22:30|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|7
1636989760000|2021-11-15 15:22:40|||||||||11
1636989770000|2021-11-15 15:22:50|5769|5763|5765.5|5759.5|5769|5763|5765|5759|24
1636989780000|2021-11-15 15:23:00|5765.1|5759.1|5763.1|5757.1|5765.1|5759.1|5763.1|5757.1|4
1636989790000|2021-11-15 15:23:10|5761.6|5755.6|5761.6|5755.6|5762.1|5756.1|5761.6|5755.6|5
1636989800000|2021-11-15 15:23:20|5761.5|5755.5|5761.1|5755.1|5761.5|5755.5|5761.1|5755.1|0
1636989810000|2021-11-15 15:23:30|5761|5755|5763|5757|5763|5757|5760.5|5754.5|14
1636989820000|2021-11-15 15:23:40|5763.1|5757.1|5768.1|5762.1|5768.1|5762.1|5763.1|5757.1|31
1636989830000|2021-11-15 15:23:50|5768.5|5762.5|5767.1|5761.1|5768.5|5762.5|5766.6|5760.6|15
1636989840000|2021-11-15 15:24:00|5767|5761|5765.6|5759.6|5767.1|5761.1|5765.6|5759.6|1
1636989850000|2021-11-15 15:24:10|5765.1|5759.1|5764.5|5758.5|5765.1|5759.1|5764.1|5758.1|273
1636989860000|2021-11-15 15:24:20|5764|5758|5763.9|5757.9|5764.4|5758.4|5763.4|5757.4|7
1636989870000|2021-11-15 15:24:30|5764|5758|5762.9|5756.9|5764.4|5758.4|5762.9|5756.9|10
1636989880000|2021-11-15 15:24:40|5763.4|5757.4|5763.4|5757.4|5763.9|5757.9|5763.4|5757.4|14
1636989890000|2021-11-15 15:24:50|5762.9|5756.9|5761.4|5755.4|5762.9|5756.9|5761.4|5755.4|26
1636989900000|2021-11-15 15:25:00|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5760.5|5754.5|11
1636989910000|2021-11-15 15:25:10|5761.5|5755.5|5761.4|5755.4|5761.5|5755.5|5761|5755|2
1636989920000|2021-11-15 15:25:20|5761|5755|5760.4|5754.4|5761|5755|5759.9|5753.9|12
1636989930000|2021-11-15 15:25:30|5761|5755|5764|5758|5764|5758|5761|5755|14
1636989940000|2021-11-15 15:25:40|5764.9|5758.9|5764.1|5758.1|5764.9|5758.9|5763.5|5757.5|23
1636989950000|2021-11-15 15:25:50|5764.7|5758.7|5766.1|5760.1|5766.6|5760.6|5764.7|5758.7|12
1636989960000|2021-11-15 15:26:00|5765.6|5759.6|5765.1|5759.1|5767.1|5761.1|5765.1|5759.1|11
1636989970000|2021-11-15 15:26:10|5764.6|5758.6|5765.1|5759.1|5765.1|5759.1|5764.5|5758.5|11
1636989980000|2021-11-15 15:26:20|5764.3|5758.3|5762.6|5756.6|5764.3|5758.3|5762.1|5756.1|11
1636989990000|2021-11-15 15:26:30|5764.3|5758.3|5762.6|5756.6|5764.3|5758.3|5761.7|5755.7|21
1636990000000|2021-11-15 15:26:40|5761.6|5755.6|5760.6|5754.6|5761.6|5755.6|5760.6|5754.6|10
1636990010000|2021-11-15 15:26:50|5760.1|5754.1|5759.1|5753.1|5760.1|5754.1|5758.6|5752.6|9
1636990020000|2021-11-15 15:27:00|5759|5753|5759.1|5753.1|5759.1|5753.1|5757.6|5751.6|8
1636990030000|2021-11-15 15:27:10|5759.6|5753.6|5759.1|5753.1|5759.6|5753.6|5759.1|5753.1|1
1636990040000|2021-11-15 15:27:20|5759.6|5753.6|5757.6|5751.6|5759.6|5753.6|5757.6|5751.6|6
1636990050000|2021-11-15 15:27:30|5757.7|5751.7|5759.6|5753.6|5759.6|5753.6|5757.7|5751.7|10
1636990060000|2021-11-15 15:27:40|5759.5|5753.5|5757.1|5751.1|5759.6|5753.6|5757.1|5751.1|19
1636990070000|2021-11-15 15:27:50|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|44
1636990080000|2021-11-15 15:28:00|5756.8|5750.8|5755.3|5749.3|5757.2|5751.2|5755.3|5749.3|37
1636990090000|2021-11-15 15:28:10|5754.3|5748.3|5752.6|5746.6|5754.3|5748.3|5752.6|5746.6|33
1636990100000|2021-11-15 15:28:20|5752.2|5746.2|5749.6|5743.6|5752.2|5746.2|5748.6|5742.6|41
1636990110000|2021-11-15 15:28:30|5750.6|5744.6|5751.1|5745.1|5751.6|5745.6|5750.6|5744.6|6
1636990120000|2021-11-15 15:28:40|5750.6|5744.6|5749.4|5743.4|5750.6|5744.6|5749.4|5743.4|7
1636990130000|2021-11-15 15:28:50|5749|5743|5749|5743|5749.5|5743.5|5749|5743|4
1636990140000|2021-11-15 15:29:00|5749.6|5743.6|5749.6|5743.6|5750.1|5744.1|5749.5|5743.5|16
1636990150000|2021-11-15 15:29:10|5750.1|5744.1|5752.6|5746.6|5752.6|5746.6|5750.1|5744.1|6
1636990160000|2021-11-15 15:29:20|5753.1|5747.1|5752.1|5746.1|5753.1|5747.1|5752.1|5746.1|4
1636990170000|2021-11-15 15:29:30|5751.9|5745.9|5753.1|5747.1|5753.1|5747.1|5751.5|5745.5|4
1636990180000|2021-11-15 15:29:40|5753|5747|5753.1|5747.1|5753.1|5747.1|5753|5747|6
1636990190000|2021-11-15 15:29:50|5752.1|5746.1|5753|5747|5753|5747|5751.6|5745.6|7
1636990200000|2021-11-15 15:30:00|5752.6|5746.6|5752.5|5746.5|5752.6|5746.6|5752|5746|3
1636990210000|2021-11-15 15:30:10|5752|5746|5753.7|5747.7|5753.7|5747.7|5751|5745|28
1636990220000|2021-11-15 15:30:20|5753.3|5747.3|5753.8|5747.8|5754.3|5748.3|5753.3|5747.3|28
1636990230000|2021-11-15 15:30:30|5753.7|5747.7|5752.2|5746.2|5753.7|5747.7|5751.3|5745.3|9
1636990240000|2021-11-15 15:30:40|5752.1|5746.1|5752.2|5746.2|5753.8|5747.8|5751.8|5745.8|11
1636990250000|2021-11-15 15:30:50|5752.1|5746.1|5751.7|5745.7|5752.1|5746.1|5751.7|5745.7|10
1636990260000|2021-11-15 15:31:00|5752.1|5746.1|5752.2|5746.2|5753.1|5747.1|5751.3|5745.3|5
1636990270000|2021-11-15 15:31:10|5752.3|5746.3|5751.7|5745.7|5752.7|5746.7|5751.3|5745.3|17
1636990280000|2021-11-15 15:31:20|5751.3|5745.3|5752.7|5746.7|5753.2|5747.2|5751.3|5745.3|9
1636990290000|2021-11-15 15:31:30|5752.6|5746.6|5753.2|5747.2|5753.6|5747.6|5751.7|5745.7|8
1636990300000|2021-11-15 15:31:40|5753.7|5747.7|5753.2|5747.2|5754.2|5748.2|5752.7|5746.7|37
1636990310000|2021-11-15 15:31:50|5753.1|5747.1|5752.6|5746.6|5753.1|5747.1|5751.8|5745.8|1
1636990320000|2021-11-15 15:32:00|5752.1|5746.1|5751.7|5745.7|5754.1|5748.1|5751.7|5745.7|6
1636990330000|2021-11-15 15:32:10|5752.1|5746.1|5752.7|5746.7|5753.2|5747.2|5751.7|5745.7|2
1636990340000|2021-11-15 15:32:20|5752.6|5746.6|5753.6|5747.6|5753.6|5747.6|5751.3|5745.3|3
1636990350000|2021-11-15 15:32:30|5753.1|5747.1|5752.8|5746.8|5753.1|5747.1|5751.3|5745.3|2
1636990360000|2021-11-15 15:32:40|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.1|5746.1|8
1636990370000|2021-11-15 15:32:50|||||||||13
1636990380000|2021-11-15 15:33:00|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|16
1636990390000|2021-11-15 15:33:10|5752.6|5746.6|5753|5747|5753|5747|5752.6|5746.6|15
1636990400000|2021-11-15 15:33:20|5751.3|5745.3|5749.6|5743.6|5751.3|5745.3|5749.5|5743.5|24
1636990410000|2021-11-15 15:33:30|5750.1|5744.1|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|6
1636990420000|2021-11-15 15:33:40|5750.2|5744.2|5749.6|5743.6|5750.6|5744.6|5749.6|5743.6|9
1636990430000|2021-11-15 15:33:50|5748.6|5742.6|5749.6|5743.6|5749.6|5743.6|5748.6|5742.6|10
1636990440000|2021-11-15 15:34:00|5750.1|5744.1|5750.6|5744.6|5750.7|5744.7|5750.1|5744.1|14
1636990460000|2021-11-15 15:34:20|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|116
1636990470000|2021-11-15 15:34:30|5748.1|5742.1|5748.2|5742.2|5748.2|5742.2|5748.1|5742.1|2
1636990480000|2021-11-15 15:34:40|5748.3|5742.3|5750.5|5744.5|5751.6|5745.6|5748.2|5742.2|14
1636990490000|2021-11-15 15:34:50|5750.9|5744.9|5750.1|5744.1|5750.9|5744.9|5750.1|5744.1|6
1636990500000|2021-11-15 15:35:00|5751.1|5745.1|5750.2|5744.2|5751.1|5745.1|5750.2|5744.2|4
1636990510000|2021-11-15 15:35:10|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|3
1636990520000|2021-11-15 15:35:20|5750|5744|5750.1|5744.1|5750.1|5744.1|5749.6|5743.6|3
1636990530000|2021-11-15 15:35:30|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|3
1636990540000|2021-11-15 15:35:40|5751.2|5745.2|5748.7|5742.7|5751.6|5745.6|5748.6|5742.6|14
1636990550000|2021-11-15 15:35:50|5748.6|5742.6|5749.1|5743.1|5749.1|5743.1|5748.5|5742.5|57
1636990560000|2021-11-15 15:36:00|5749|5743|5749.6|5743.6|5749.6|5743.6|5749|5743|5
1636990570000|2021-11-15 15:36:10|5749.7|5743.7|5750.6|5744.6|5750.6|5744.6|5749.6|5743.6|8
1636990580000|2021-11-15 15:36:20|5750.1|5744.1|5750.2|5744.2|5750.6|5744.6|5750.1|5744.1|7
1636990590000|2021-11-15 15:36:30|5750.1|5744.1|5750.1|5744.1|5750.2|5744.2|5750.1|5744.1|2
1636990600000|2021-11-15 15:36:40|5751.1|5745.1|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|32
1636990610000|2021-11-15 15:36:50|5751.1|5745.1|5750.8|5744.8|5751.1|5745.1|5750.6|5744.6|57
1636990620000|2021-11-15 15:37:00|5750.6|5744.6|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|12
1636990630000|2021-11-15 15:37:10|5748.6|5742.6|5748.6|5742.6|5749.1|5743.1|5748.6|5742.6|43
1636990640000|2021-11-15 15:37:20|5748.1|5742.1|5747.3|5741.3|5748.6|5742.6|5747.3|5741.3|11
1636990650000|2021-11-15 15:37:30|5748.6|5742.6|5747.7|5741.7|5748.7|5742.7|5747.7|5741.7|13
1636990660000|2021-11-15 15:37:40|5748.6|5742.6|5748.3|5742.3|5749.2|5743.2|5747.7|5741.7|6
1636990670000|2021-11-15 15:37:50|5746.7|5740.7|5748.2|5742.2|5748.2|5742.2|5746.7|5740.7|19
1636990680000|2021-11-15 15:38:00|5748.1|5742.1|5745.3|5739.3|5749.3|5743.3|5745.3|5739.3|14
1636990690000|2021-11-15 15:38:10|5744.1|5738.1|5744.2|5738.2|5744.6|5738.6|5744.1|5738.1|30
1636990700000|2021-11-15 15:38:20|5744.1|5738.1|5744|5738|5744.2|5738.2|5744|5738|31
1636990710000|2021-11-15 15:38:30|||||||||17
1636990720000|2021-11-15 15:38:40|||||||||9
1636990730000|2021-11-15 15:38:50|5743.5|5737.5|5743|5737|5743.5|5737.5|5743|5737|6
1636990740000|2021-11-15 15:39:00|5742.6|5736.6|5740|5734|5742.6|5736.6|5739.6|5733.6|112
1636990750000|2021-11-15 15:39:10|5739.6|5733.6|5739.6|5733.6|5740.5|5734.5|5739.6|5733.6|11
1636990760000|2021-11-15 15:39:20|5740|5734|5741|5735|5741.1|5735.1|5740|5734|19
1636990770000|2021-11-15 15:39:30|5741.1|5735.1|5740.6|5734.6|5741.1|5735.1|5740.6|5734.6|3
1636990780000|2021-11-15 15:39:40|||||||||13
1636990790000|2021-11-15 15:39:50|||||||||10
1636990800000|2021-11-15 15:40:00|||||||||59
1636990810000|2021-11-15 15:40:10|||||||||12
1636990820000|2021-11-15 15:40:20|||||||||8
1636990830000|2021-11-15 15:40:30|5741.1|5735.1|5741.6|5735.6|5741.6|5735.6|5741.1|5735.1|36
1636990840000|2021-11-15 15:40:40|||||||||1
1636990850000|2021-11-15 15:40:50|5739.1|5733.1|5739.6|5733.6|5739.6|5733.6|5739.1|5733.1|108
1636990860000|2021-11-15 15:41:00|5739.7|5733.7|5744.1|5738.1|5744.1|5738.1|5739.7|5733.7|49
1636990870000|2021-11-15 15:41:10|5743.6|5737.6|5743.1|5737.1|5743.6|5737.6|5743.1|5737.1|5
1636990880000|2021-11-15 15:41:20|5743.6|5737.6|5744.1|5738.1|5744.1|5738.1|5743.6|5737.6|23
1636990890000|2021-11-15 15:41:30|5743.6|5737.6|5744.1|5738.1|5744.1|5738.1|5743.6|5737.6|3
1636990900000|2021-11-15 15:41:40|5743.6|5737.6|5743.1|5737.1|5744.1|5738.1|5743.1|5737.1|15
1636990910000|2021-11-15 15:41:50|5744|5738|5743.6|5737.6|5744.1|5738.1|5743.6|5737.6|13
1636990920000|2021-11-15 15:42:00|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|42
1636990930000|2021-11-15 15:42:10|5742.9|5736.9|5741.1|5735.1|5742.9|5736.9|5740.6|5734.6|16
1636990940000|2021-11-15 15:42:20|5741|5735|5742.7|5736.7|5742.7|5736.7|5739.2|5733.2|26
1636990960000|2021-11-15 15:42:40|5743.1|5737.1|5746.7|5740.7|5746.7|5740.7|5743.1|5737.1|55
1636990970000|2021-11-15 15:42:50|5747.2|5741.2|5747.6|5741.6|5747.6|5741.6|5747.2|5741.2|6
1636990980000|2021-11-15 15:43:00|5747.1|5741.1|5746.7|5740.7|5747.1|5741.1|5746.7|5740.7|10
1636990990000|2021-11-15 15:43:10|5747.1|5741.1|5750.6|5744.6|5750.7|5744.7|5747.1|5741.1|51
1636991000000|2021-11-15 15:43:20|5750.7|5744.7|5752.2|5746.2|5752.2|5746.2|5745.7|5739.7|201
1636991010000|2021-11-15 15:43:30|5751.2|5745.2|5753.7|5747.7|5753.7|5747.7|5751.2|5745.2|16
1636991020000|2021-11-15 15:43:40|5754.2|5748.2|5752.7|5746.7|5754.7|5748.7|5752.7|5746.7|11
1636991030000|2021-11-15 15:43:50|5752.2|5746.2|5755.2|5749.2|5755.2|5749.2|5752.2|5746.2|5
1636991040000|2021-11-15 15:44:00|5754.8|5748.8|5754.7|5748.7|5755.2|5749.2|5754.7|5748.7|10
1636991050000|2021-11-15 15:44:10|5756.2|5750.2|5756.7|5750.7|5756.7|5750.7|5756.2|5750.2|18
1636991060000|2021-11-15 15:44:20|5757.2|5751.2|5755.9|5749.9|5757.3|5751.3|5755.9|5749.9|67
1636991070000|2021-11-15 15:44:30|5755.8|5749.8|5755.2|5749.2|5755.8|5749.8|5754.2|5748.2|18
1636991080000|2021-11-15 15:44:40|5755.3|5749.3|5754.3|5748.3|5755.3|5749.3|5754.3|5748.3|5
1636991090000|2021-11-15 15:44:50|5753.9|5747.9|5756.3|5750.3|5756.3|5750.3|5753.8|5747.8|39
1636991100000|2021-11-15 15:45:00|5756.4|5750.4|5760.3|5754.3|5760.3|5754.3|5756.4|5750.4|3
1636991110000|2021-11-15 15:45:10|5760.4|5754.4|5764.3|5758.3|5765.3|5759.3|5760.3|5754.3|40
1636991120000|2021-11-15 15:45:20|5765.3|5759.3|5759.7|5753.7|5765.3|5759.3|5759.2|5753.2|7
1636991130000|2021-11-15 15:45:30|5759.8|5753.8|5763.2|5757.2|5766.2|5760.2|5759.8|5753.8|20
1636991140000|2021-11-15 15:45:40|5762.7|5756.7|5764.2|5758.2|5764.2|5758.2|5762.7|5756.7|1
1636991150000|2021-11-15 15:45:50|5764.6|5758.6|5764.7|5758.7|5765.7|5759.7|5764.2|5758.2|9
1636991160000|2021-11-15 15:46:00|5765.2|5759.2|5760.2|5754.2|5765.2|5759.2|5759.1|5753.1|15
1636991170000|2021-11-15 15:46:10|5761.2|5755.2|5764.7|5758.7|5765.6|5759.6|5761.2|5755.2|14
1636991180000|2021-11-15 15:46:20|5765.2|5759.2|5762.6|5756.6|5765.2|5759.2|5762.2|5756.2|5
1636991190000|2021-11-15 15:46:30|5762.2|5756.2|5759.8|5753.8|5762.2|5756.2|5759.8|5753.8|54
1636991200000|2021-11-15 15:46:40|5760.8|5754.8|5761.8|5755.8|5761.8|5755.8|5760.8|5754.8|28
1636991210000|2021-11-15 15:46:50|5761.7|5755.7|5761.7|5755.7|5762.2|5756.2|5761.2|5755.2|8
1636991220000|2021-11-15 15:47:00|5759.3|5753.3|5758.2|5752.2|5759.3|5753.3|5758.2|5752.2|14
1636991230000|2021-11-15 15:47:10|5759.3|5753.3|5758.7|5752.7|5759.3|5753.3|5758.2|5752.2|8
1636991240000|2021-11-15 15:47:20|5758.2|5752.2|5758.2|5752.2|5758.2|5752.2|5758.2|5752.2|2
1636991250000|2021-11-15 15:47:30|5757.8|5751.8|5755.2|5749.2|5758.2|5752.2|5754.8|5748.8|13
1636991260000|2021-11-15 15:47:40|5755.3|5749.3|5754.1|5748.1|5755.3|5749.3|5754.1|5748.1|22
1636991270000|2021-11-15 15:47:50|5758.6|5752.6|5754.7|5748.7|5758.6|5752.6|5754.7|5748.7|8
1636991280000|2021-11-15 15:48:00|5755.2|5749.2|5754.7|5748.7|5755.2|5749.2|5754.7|5748.7|1
1636991290000|2021-11-15 15:48:10|5755.2|5749.2|5754.7|5748.7|5755.2|5749.2|5754.7|5748.7|4
1636991300000|2021-11-15 15:48:20|5754.2|5748.2|5755.2|5749.2|5755.6|5749.6|5754.2|5748.2|2
1636991310000|2021-11-15 15:48:30|5755.6|5749.6|5754.7|5748.7|5755.6|5749.6|5754.7|5748.7|1
1636991320000|2021-11-15 15:48:40|5754.8|5748.8|5754.2|5748.2|5754.8|5748.8|5753.1|5747.1|7
1636991330000|2021-11-15 15:48:50|5754.3|5748.3|5756.2|5750.2|5756.2|5750.2|5754.3|5748.3|4
1636991340000|2021-11-15 15:49:00|5755.7|5749.7|5754.2|5748.2|5755.7|5749.7|5753.7|5747.7|5
1636991350000|2021-11-15 15:49:10|5754.7|5748.7|5755.2|5749.2|5755.7|5749.7|5754.7|5748.7|5
1636991360000|2021-11-15 15:49:20|5755.7|5749.7|5753.7|5747.7|5755.7|5749.7|5753.7|5747.7|4
1636991370000|2021-11-15 15:49:30|5754.7|5748.7|5755.1|5749.1|5755.1|5749.1|5754.7|5748.7|15
1636991380000|2021-11-15 15:49:40|5754.6|5748.6|5753.7|5747.7|5754.7|5748.7|5753.7|5747.7|10
1636991390000|2021-11-15 15:49:50|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5754.2|5748.2|4
1636991400000|2021-11-15 15:50:00|5754.2|5748.2|5754.2|5748.2|5754.7|5748.7|5754.2|5748.2|1
1636991420000|2021-11-15 15:50:20|5756.7|5750.7|5760.2|5754.2|5760.2|5754.2|5755.7|5749.7|6
1636991430000|2021-11-15 15:50:30|5759.2|5753.2|5759.6|5753.6|5759.7|5753.7|5758.7|5752.7|2
1636991440000|2021-11-15 15:50:40|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|5759.2|5753.2|0
1636991460000|2021-11-15 15:51:00|5758.7|5752.7|5756.6|5750.6|5758.7|5752.7|5756.6|5750.6|7
1636991470000|2021-11-15 15:51:10|5756.7|5750.7|5759.7|5753.7|5762.1|5756.1|5756.6|5750.6|9
1636991480000|2021-11-15 15:51:20|5759.2|5753.2|5759.6|5753.6|5760.6|5754.6|5758.7|5752.7|5
1636991490000|2021-11-15 15:51:30|5759.2|5753.2|5759.6|5753.6|5759.6|5753.6|5759.2|5753.2|0
1636991500000|2021-11-15 15:51:40|5758.6|5752.6|5757.7|5751.7|5758.6|5752.6|5757.2|5751.2|2
1636991510000|2021-11-15 15:51:50|5758.2|5752.2|5757.7|5751.7|5758.2|5752.2|5757.7|5751.7|4
1636991520000|2021-11-15 15:52:00|5757.6|5751.6|5755.7|5749.7|5757.6|5751.6|5755.7|5749.7|9
1636991530000|2021-11-15 15:52:10|5757.1|5751.1|5757.1|5751.1|5757.1|5751.1|5757.1|5751.1|9
1636991540000|2021-11-15 15:52:20|5756.7|5750.7|5758.6|5752.6|5759.7|5753.7|5756.7|5750.7|9
1636991550000|2021-11-15 15:52:30|5757.7|5751.7|5755.7|5749.7|5757.7|5751.7|5755.7|5749.7|4
1636991560000|2021-11-15 15:52:40|5756.2|5750.2|5758.6|5752.6|5758.6|5752.6|5756.2|5750.2|8
1636991570000|2021-11-15 15:52:50|5758.2|5752.2|5755.7|5749.7|5758.7|5752.7|5755.7|5749.7|3
1636991580000|2021-11-15 15:53:00|5755.6|5749.6|5759.6|5753.6|5759.6|5753.6|5755.1|5749.1|12
1636991590000|2021-11-15 15:53:10|5759.2|5753.2|5760.2|5754.2|5762.2|5756.2|5758.7|5752.7|21
1636991600000|2021-11-15 15:53:20|5760.6|5754.6|5761.2|5755.2|5761.2|5755.2|5760.6|5754.6|4
1636991610000|2021-11-15 15:53:30|5760.7|5754.7|5761.1|5755.1|5761.1|5755.1|5759.7|5753.7|2
1636991620000|2021-11-15 15:53:40|5760.2|5754.2|5759.8|5753.8|5760.2|5754.2|5759.7|5753.7|5
1636991630000|2021-11-15 15:53:50|5760.7|5754.7|5761.6|5755.6|5761.7|5755.7|5760.7|5754.7|3
1636991640000|2021-11-15 15:54:00|5761.2|5755.2|5760.7|5754.7|5761.2|5755.2|5760.7|5754.7|26
1636991650000|2021-11-15 15:54:10|5757.7|5751.7|5758.7|5752.7|5758.7|5752.7|5757.7|5751.7|4
1636991660000|2021-11-15 15:54:20|5758.6|5752.6|5757.6|5751.6|5758.6|5752.6|5757.6|5751.6|6
1636991670000|2021-11-15 15:54:30|5757.1|5751.1|5756.6|5750.6|5757.1|5751.1|5755.7|5749.7|9
1636991680000|2021-11-15 15:54:40|5756.7|5750.7|5759.1|5753.1|5759.1|5753.1|5756.7|5750.7|10
1636991690000|2021-11-15 15:54:50|5758.7|5752.7|5758.2|5752.2|5759.2|5753.2|5758.2|5752.2|2
1636991700000|2021-11-15 15:55:00|5757.2|5751.2|5757.7|5751.7|5758.7|5752.7|5757.2|5751.2|3
1636991710000|2021-11-15 15:55:10|5756.7|5750.7|5756.7|5750.7|5757.2|5751.2|5755.7|5749.7|9
1636991720000|2021-11-15 15:55:20|5756.3|5750.3|5758.2|5752.2|5758.6|5752.6|5755.7|5749.7|6
1636991730000|2021-11-15 15:55:30|5758.6|5752.6|5758.2|5752.2|5758.6|5752.6|5757.6|5751.6|2
1636991740000|2021-11-15 15:55:40|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|0
1636991750000|2021-11-15 15:55:50|5758.2|5752.2|5759.1|5753.1|5759.2|5753.2|5758.2|5752.2|6
1636991760000|2021-11-15 15:56:00|5758.7|5752.7|5759.7|5753.7|5759.7|5753.7|5758.7|5752.7|14
1636991770000|2021-11-15 15:56:10|5760.1|5754.1|5759.2|5753.2|5760.1|5754.1|5758.7|5752.7|15
1636991780000|2021-11-15 15:56:20|5759.6|5753.6|5756.2|5750.2|5759.6|5753.6|5756.2|5750.2|10
1636991790000|2021-11-15 15:56:30|5755.7|5749.7|5755.6|5749.6|5756.7|5750.7|5755.6|5749.6|4
1636991800000|2021-11-15 15:56:40|5754.7|5748.7|5754.2|5748.2|5754.7|5748.7|5754.2|5748.2|12
1636991810000|2021-11-15 15:56:50|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5754.2|5748.2|2
1636991820000|2021-11-15 15:57:00|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|7
1636991830000|2021-11-15 15:57:10|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|1
1636991840000|2021-11-15 15:57:20|5754.2|5748.2|5753.1|5747.1|5754.2|5748.2|5752.6|5746.6|7
1636991850000|2021-11-15 15:57:30|5752.2|5746.2|5751.7|5745.7|5752.2|5746.2|5751.7|5745.7|4
1636991860000|2021-11-15 15:57:40|5751.2|5745.2|5751.7|5745.7|5751.7|5745.7|5751.2|5745.2|7
1636991870000|2021-11-15 15:57:50|5751.6|5745.6|5752.1|5746.1|5752.1|5746.1|5751.2|5745.2|1
1636991880000|2021-11-15 15:58:00|5751.7|5745.7|5751.6|5745.6|5751.7|5745.7|5750.7|5744.7|3
1636991890000|2021-11-15 15:58:10|5751.7|5745.7|5752.2|5746.2|5752.2|5746.2|5751.1|5745.1|14
1636991900000|2021-11-15 15:58:20|5752.1|5746.1|5752.2|5746.2|5752.2|5746.2|5751.7|5745.7|5
1636991910000|2021-11-15 15:58:30|5752.1|5746.1|5750.6|5744.6|5752.1|5746.1|5750.6|5744.6|1
1636991920000|2021-11-15 15:58:40|5750.1|5744.1|5749.2|5743.2|5750.1|5744.1|5748.7|5742.7|7
1636991930000|2021-11-15 15:58:50|5748.7|5742.7|5748.7|5742.7|5749.6|5743.6|5748.6|5742.6|5
1636991940000|2021-11-15 15:59:00|5748.6|5742.6|5747.7|5741.7|5748.6|5742.6|5747.6|5741.6|12
1636991950000|2021-11-15 15:59:10|5747.6|5741.6|5747.2|5741.2|5747.7|5741.7|5747.2|5741.2|12
1636991960000|2021-11-15 15:59:20|5746.7|5740.7|5746.1|5740.1|5748.1|5742.1|5746.1|5740.1|9
1636991970000|2021-11-15 15:59:30|||||||||32
1636991980000|2021-11-15 15:59:40|||||||||1
1636991990000|2021-11-15 15:59:50|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|3
1636992000000|2021-11-15 16:00:00|5745|5739|5745|5739|5745.5|5739.5|5745|5739|191
1636992010000|2021-11-15 16:00:10|5745.6|5739.6|5745.5|5739.5|5745.6|5739.6|5745|5739|13
1636992020000|2021-11-15 16:00:20|5745.6|5739.6|5745.5|5739.5|5745.6|5739.6|5745|5739|1
1636992030000|2021-11-15 16:00:30|5745.4|5739.4|5744.9|5738.9|5745.4|5739.4|5744.9|5738.9|3
1636992040000|2021-11-15 16:00:40|5745|5739|5744|5738|5745|5739|5744|5738|7
1636992050000|2021-11-15 16:00:50|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.4|5738.4|8
1636992060000|2021-11-15 16:01:00|5744.4|5738.4|5744.6|5738.6|5744.6|5738.6|5744.1|5738.1|4
1636992070000|2021-11-15 16:01:10|||||||||2
1636992080000|2021-11-15 16:01:20|5745.6|5739.6|5745.1|5739.1|5745.6|5739.6|5745|5739|3
1636992090000|2021-11-15 16:01:30|5745.6|5739.6|5745.5|5739.5|5745.6|5739.6|5745.5|5739.5|3
1636992100000|2021-11-15 16:01:40|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.5|5739.5|6
1636992110000|2021-11-15 16:01:50|5746|5740|5746|5740|5746.6|5740.6|5746|5740|14
1636992120000|2021-11-15 16:02:00|5745.5|5739.5|5745.6|5739.6|5746.1|5740.1|5744.6|5738.6|10
1636992130000|2021-11-15 16:02:10|5745.5|5739.5|5745.6|5739.6|5745.6|5739.6|5744.6|5738.6|4
1636992140000|2021-11-15 16:02:20|5745.5|5739.5|5746.1|5740.1|5746.6|5740.6|5745.5|5739.5|9
1636992150000|2021-11-15 16:02:30|||||||||1
1636992160000|2021-11-15 16:02:40|||||||||3
1636992170000|2021-11-15 16:02:50|5746.6|5740.6|5748.5|5742.5|5748.6|5742.6|5746.6|5740.6|6
1636992180000|2021-11-15 16:03:00|5748.1|5742.1|5748.1|5742.1|5748.6|5742.6|5747.6|5741.6|137
1636992190000|2021-11-15 16:03:10|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|5748.1|5742.1|25
1636992200000|2021-11-15 16:03:20|5748.7|5742.7|5749.1|5743.1|5749.6|5743.6|5748.6|5742.6|4
1636992210000|2021-11-15 16:03:30|5748.6|5742.6|5747.6|5741.6|5748.6|5742.6|5747.6|5741.6|1
1636992220000|2021-11-15 16:03:40|5748.1|5742.1|5748.1|5742.1|5748.1|5742.1|5748.1|5742.1|1
1636992230000|2021-11-15 16:03:50|5748.6|5742.6|5751.7|5745.7|5752.1|5746.1|5748.6|5742.6|15
1636992240000|2021-11-15 16:04:00|5750.6|5744.6|5750.2|5744.2|5750.6|5744.6|5750.1|5744.1|11
1636992250000|2021-11-15 16:04:10|5749.7|5743.7|5747.7|5741.7|5749.7|5743.7|5747.7|5741.7|9
1636992260000|2021-11-15 16:04:20|5747.1|5741.1|5745.7|5739.7|5747.1|5741.1|5745.7|5739.7|4
1636992270000|2021-11-15 16:04:30|5746.2|5740.2|5746.7|5740.7|5747.6|5741.6|5746.2|5740.2|4
1636992280000|2021-11-15 16:04:40|5747.1|5741.1|5746.2|5740.2|5747.1|5741.1|5746.1|5740.1|5
1636992290000|2021-11-15 16:04:50|5747.1|5741.1|5745.6|5739.6|5747.1|5741.1|5745.6|5739.6|9
1636992300000|2021-11-15 16:05:00|5745.7|5739.7|5745.6|5739.6|5745.7|5739.7|5745.6|5739.6|8
1636992310000|2021-11-15 16:05:10|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|3
1636992320000|2021-11-15 16:05:20|5745.6|5739.6|5744.7|5738.7|5745.6|5739.6|5744.7|5738.7|16
1636992330000|2021-11-15 16:05:30|5744.8|5738.8|5745.7|5739.7|5746.7|5740.7|5744.8|5738.8|19
1636992340000|2021-11-15 16:05:40|5746.1|5740.1|5746.2|5740.2|5746.2|5740.2|5746.1|5740.1|3
1636992350000|2021-11-15 16:05:50|5746.1|5740.1|5747.6|5741.6|5749.6|5743.6|5745.6|5739.6|21
1636992360000|2021-11-15 16:06:00|5747.2|5741.2|5748.7|5742.7|5748.7|5742.7|5747.2|5741.2|2
1636992370000|2021-11-15 16:06:10|5748.2|5742.2|5748.2|5742.2|5748.7|5742.7|5748.2|5742.2|3
1636992380000|2021-11-15 16:06:20|5747.7|5741.7|5748.2|5742.2|5748.2|5742.2|5747.7|5741.7|0
1636992390000|2021-11-15 16:06:30|5748.6|5742.6|5748.7|5742.7|5748.7|5742.7|5748.1|5742.1|21
1636992400000|2021-11-15 16:06:40|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|0
1636992410000|2021-11-15 16:06:50|5749.2|5743.2|5750.7|5744.7|5750.7|5744.7|5749.1|5743.1|2
1636992420000|2021-11-15 16:07:00|5750.6|5744.6|5751.6|5745.6|5752.2|5746.2|5750.1|5744.1|15
1636992430000|2021-11-15 16:07:10|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|1
1636992440000|2021-11-15 16:07:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|6
1636992450000|2021-11-15 16:07:30|5751.2|5745.2|5751.7|5745.7|5752.2|5746.2|5751.2|5745.2|7
1636992460000|2021-11-15 16:07:40|5751.6|5745.6|5750.1|5744.1|5751.6|5745.6|5750.1|5744.1|4
1636992480000|2021-11-15 16:08:00|5752.2|5746.2|5752.1|5746.1|5752.2|5746.2|5751.1|5745.1|14
1636992490000|2021-11-15 16:08:10|5751.6|5745.6|5751.6|5745.6|5752.1|5746.1|5751.6|5745.6|4
1636992500000|2021-11-15 16:08:20|5752.1|5746.1|5751.6|5745.6|5752.1|5746.1|5751.6|5745.6|7
1636992510000|2021-11-15 16:08:30|5751.1|5745.1|5751.1|5745.1|5751.2|5745.2|5751.1|5745.1|1
1636992520000|2021-11-15 16:08:40|5751.5|5745.5|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|6
1636992530000|2021-11-15 16:08:50|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|7
1636992540000|2021-11-15 16:09:00|5751.6|5745.6|5750.6|5744.6|5751.6|5745.6|5750.1|5744.1|23
1636992550000|2021-11-15 16:09:10|5751.1|5745.1|5751.6|5745.6|5752.1|5746.1|5751.1|5745.1|12
1636992560000|2021-11-15 16:09:20|||||||||1
1636992570000|2021-11-15 16:09:30|5751.7|5745.7|5755.5|5749.5|5755.5|5749.5|5751.7|5745.7|10
1636992580000|2021-11-15 16:09:40|5755.6|5749.6|5755.5|5749.5|5755.6|5749.6|5755.5|5749.5|5
1636992590000|2021-11-15 16:09:50|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|2
1636992600000|2021-11-15 16:10:00|5756.1|5750.1|5756.1|5750.1|5757.1|5751.1|5756|5750|7
1636992610000|2021-11-15 16:10:10|5756|5750|5756.1|5750.1|5756.5|5750.5|5756|5750|0
1636992620000|2021-11-15 16:10:20|5756|5750|5754|5748|5756|5750|5753.6|5747.6|8
1636992630000|2021-11-15 16:10:30|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|8
1636992640000|2021-11-15 16:10:40|5753.6|5747.6|5754.1|5748.1|5754.1|5748.1|5753.6|5747.6|1
1636992650000|2021-11-15 16:10:50|5754.6|5748.6|5754.1|5748.1|5754.6|5748.6|5754.1|5748.1|1
1636992660000|2021-11-15 16:11:00|5754|5748|5753.6|5747.6|5754|5748|5753.5|5747.5|3
1636992670000|2021-11-15 16:11:10|||||||||1
1636992680000|2021-11-15 16:11:20|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|6
1636992690000|2021-11-15 16:11:30|5752.6|5746.6|5753|5747|5754.1|5748.1|5751.6|5745.6|12
1636992700000|2021-11-15 16:11:40|5753.1|5747.1|5752.1|5746.1|5753.1|5747.1|5752.1|5746.1|1
1636992710000|2021-11-15 16:11:50|5750.6|5744.6|5750.5|5744.5|5750.6|5744.6|5750.5|5744.5|7
1636992730000|2021-11-15 16:12:10|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|13
1636992740000|2021-11-15 16:12:20|||||||||3
1636992750000|2021-11-15 16:12:30|||||||||3
1636992760000|2021-11-15 16:12:40|5752.8|5746.8|5753.6|5747.6|5754.1|5748.1|5752.8|5746.8|5
1636992770000|2021-11-15 16:12:50|5754.6|5748.6|5755.6|5749.6|5755.6|5749.6|5754.1|5748.1|2
1636992780000|2021-11-15 16:13:00|5755.5|5749.5|5758.6|5752.6|5759.1|5753.1|5755.5|5749.5|12
1636992790000|2021-11-15 16:13:10|5758.5|5752.5|5760.1|5754.1|5760.1|5754.1|5758.5|5752.5|3
1636992800000|2021-11-15 16:13:20|5760|5754|5762.1|5756.1|5763|5757|5759.7|5753.7|36
1636992810000|2021-11-15 16:13:30|5761.6|5755.6|5763.6|5757.6|5763.6|5757.6|5761.6|5755.6|8
1636992820000|2021-11-15 16:13:40|5764.6|5758.6|5762.1|5756.1|5765.1|5759.1|5762.1|5756.1|13
1636992830000|2021-11-15 16:13:50|5765.5|5759.5|5764.9|5758.9|5765.5|5759.5|5764.4|5758.4|406
1636992840000|2021-11-15 16:14:00|5763.9|5757.9|5763.4|5757.4|5763.9|5757.9|5762.9|5756.9|50
1636992850000|2021-11-15 16:14:10|5762.9|5756.9|5763.5|5757.5|5763.9|5757.9|5762.4|5756.4|5
1636992860000|2021-11-15 16:14:20|5763.6|5757.6|5762.9|5756.9|5764.9|5758.9|5762.4|5756.4|12
1636992870000|2021-11-15 16:14:30|5763.1|5757.1|5765.4|5759.4|5765.9|5759.9|5763.1|5757.1|3
1636992880000|2021-11-15 16:14:40|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|5764.9|5758.9|0
1636992890000|2021-11-15 16:14:50|5765.9|5759.9|5765|5759|5765.9|5759.9|5764.9|5758.9|6
1636992900000|2021-11-15 16:15:00|5765.4|5759.4|5765.9|5759.9|5767.4|5761.4|5764.9|5758.9|17
1636992910000|2021-11-15 16:15:10|5766.9|5760.9|5767.9|5761.9|5767.9|5761.9|5766.4|5760.4|5
1636992920000|2021-11-15 16:15:20|||||||||18
1636992930000|2021-11-15 16:15:30|||||||||10
1636992940000|2021-11-15 16:15:40|||||||||1
1636992950000|2021-11-15 16:15:50|||||||||7
1636992960000|2021-11-15 16:16:00|5767.8|5761.8|5767.9|5761.9|5767.9|5761.9|5767.8|5761.8|12
1636992970000|2021-11-15 16:16:10|||||||||2
1636992980000|2021-11-15 16:16:20|5768.2|5762.2|5769.9|5763.9|5769.9|5763.9|5768.2|5762.2|21
1636992990000|2021-11-15 16:16:30|5769.4|5763.4|5769.4|5763.4|5769.9|5763.9|5769.4|5763.4|1
1636993000000|2021-11-15 16:16:40|5772.4|5766.4|5772.9|5766.9|5773.4|5767.4|5772.4|5766.4|17
1636993010000|2021-11-15 16:16:50|5773.4|5767.4|5771.9|5765.9|5773.4|5767.4|5771.9|5765.9|3
1636993020000|2021-11-15 16:17:00|5772.4|5766.4|5774.9|5768.9|5775.4|5769.4|5772.4|5766.4|11
1636993030000|2021-11-15 16:17:10|5775.4|5769.4|5776.4|5770.4|5776.4|5770.4|5775.4|5769.4|9
1636993040000|2021-11-15 16:17:20|5776.9|5770.9|5777.4|5771.4|5777.9|5771.9|5776.9|5770.9|6
1636993050000|2021-11-15 16:17:30|5777.6|5771.6|5779.9|5773.9|5779.9|5773.9|5777.6|5771.6|4
1636993060000|2021-11-15 16:17:40|5781.8|5775.8|5779.9|5773.9|5781.8|5775.8|5779.4|5773.4|10
1636993070000|2021-11-15 16:17:50|5779.4|5773.4|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|8
1636993080000|2021-11-15 16:18:00|5778.9|5772.9|5779.4|5773.4|5779.4|5773.4|5778.9|5772.9|2
1636993090000|2021-11-15 16:18:10|5778.4|5772.4|5779.9|5773.9|5780.4|5774.4|5777.9|5771.9|6
1636993100000|2021-11-15 16:18:20|5779.8|5773.8|5779.9|5773.9|5779.9|5773.9|5778.9|5772.9|0
1636993110000|2021-11-15 16:18:30|5779.4|5773.4|5780.9|5774.9|5781.9|5775.9|5778.9|5772.9|5
1636993120000|2021-11-15 16:18:40|5780.4|5774.4|5779.4|5773.4|5780.4|5774.4|5779.4|5773.4|10
1636993130000|2021-11-15 16:18:50|5779.6|5773.6|5780.9|5774.9|5781.4|5775.4|5779.6|5773.6|43
1636993140000|2021-11-15 16:19:00|5778.4|5772.4|5779.9|5773.9|5779.9|5773.9|5778.4|5772.4|25
1636993150000|2021-11-15 16:19:10|5780.4|5774.4|5779|5773|5780.4|5774.4|5779|5773|9
1636993160000|2021-11-15 16:19:20|5778.4|5772.4|5777.9|5771.9|5778.4|5772.4|5777.9|5771.9|7
1636993170000|2021-11-15 16:19:30|5778.4|5772.4|5778.4|5772.4|5779|5773|5777.9|5771.9|17
1636993180000|2021-11-15 16:19:40|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|1
1636993190000|2021-11-15 16:19:50|5778.4|5772.4|5777.9|5771.9|5778.4|5772.4|5777.9|5771.9|2
1636993200000|2021-11-15 16:20:00|5778.3|5772.3|5778.3|5772.3|5778.5|5772.5|5778.3|5772.3|8
1636993210000|2021-11-15 16:20:10|5777.9|5771.9|5778.4|5772.4|5778.4|5772.4|5777.9|5771.9|1
1636993240000|2021-11-15 16:20:40|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|1
1636993250000|2021-11-15 16:20:50|5779|5773|5779|5773|5779|5773|5778.9|5772.9|4
1636993260000|2021-11-15 16:21:00|5778.9|5772.9|5778.9|5772.9|5779|5773|5778.9|5772.9|2
1636993270000|2021-11-15 16:21:10|5779|5773|5778.9|5772.9|5779|5773|5778.9|5772.9|2
1636993280000|2021-11-15 16:21:20|5779|5773|5778.4|5772.4|5779|5773|5777.9|5771.9|34
1636993290000|2021-11-15 16:21:30|5777.9|5771.9|5778.4|5772.4|5778.4|5772.4|5777.9|5771.9|4
1636993300000|2021-11-15 16:21:40|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|7
1636993310000|2021-11-15 16:21:50|5779|5773|5778.9|5772.9|5779|5773|5778.5|5772.5|2
1636993320000|2021-11-15 16:22:00|5778.5|5772.5|5779|5773|5779|5773|5778.1|5772.1|8
1636993330000|2021-11-15 16:22:10|5778.9|5772.9|5778.5|5772.5|5778.9|5772.9|5778.5|5772.5|7
1636993340000|2021-11-15 16:22:20|5778.6|5772.6|5779.4|5773.4|5779.9|5773.9|5778.5|5772.5|4
1636993350000|2021-11-15 16:22:30|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.4|5772.4|1
1636993360000|2021-11-15 16:22:40|5778.8|5772.8|5778.4|5772.4|5778.8|5772.8|5778.4|5772.4|1
1636993380000|2021-11-15 16:23:00|5778.9|5772.9|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|33
1636993390000|2021-11-15 16:23:10|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5775.9|5769.9|6
1636993400000|2021-11-15 16:23:20|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|0
1636993410000|2021-11-15 16:23:30|5776|5770|5776.9|5770.9|5777.4|5771.4|5776|5770|2
1636993420000|2021-11-15 16:23:40|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|3
1636993430000|2021-11-15 16:23:50|5777|5771|5776.9|5770.9|5777|5771|5776.9|5770.9|1
1636993440000|2021-11-15 16:24:00|5778.4|5772.4|5776.5|5770.5|5779.9|5773.9|5776.4|5770.4|20
1636993450000|2021-11-15 16:24:10|5776.4|5770.4|5778.4|5772.4|5779.2|5773.2|5776.4|5770.4|22
1636993460000|2021-11-15 16:24:20|5778.8|5772.8|5778.4|5772.4|5778.8|5772.8|5777.9|5771.9|21
1636993480000|2021-11-15 16:24:40|||||||||3
1636993490000|2021-11-15 16:24:50|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.9|5770.9|3
1636993510000|2021-11-15 16:25:10|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|4
1636993520000|2021-11-15 16:25:20|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|1
1636993530000|2021-11-15 16:25:30|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1636993540000|2021-11-15 16:25:40|5775.9|5769.9|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|4
1636993560000|2021-11-15 16:26:00|5776|5770|5775.9|5769.9|5776.9|5770.9|5775.9|5769.9|6
1636993570000|2021-11-15 16:26:10|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|25
1636993580000|2021-11-15 16:26:20|5775.9|5769.9|5775.4|5769.4|5775.9|5769.9|5774.9|5768.9|3
1636993590000|2021-11-15 16:26:30|5775.9|5769.9|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|2
1636993600000|2021-11-15 16:26:40|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|4
1636993610000|2021-11-15 16:26:50|5777.4|5771.4|5776.4|5770.4|5777.4|5771.4|5775.9|5769.9|3
1636993620000|2021-11-15 16:27:00|5776.9|5770.9|5776.4|5770.4|5776.9|5770.9|5776.4|5770.4|8
1636993630000|2021-11-15 16:27:10|5777|5771|5776.9|5770.9|5777.9|5771.9|5776.9|5770.9|4
1636993650000|2021-11-15 16:27:30|5776.4|5770.4|5776.9|5770.9|5776.9|5770.9|5776.4|5770.4|1
1636993660000|2021-11-15 16:27:40|5777.4|5771.4|5776.9|5770.9|5777.4|5771.4|5776.9|5770.9|0
1636993670000|2021-11-15 16:27:50|||||||||1
1636993680000|2021-11-15 16:28:00|5776.4|5770.4|5778.4|5772.4|5779.4|5773.4|5776.4|5770.4|2
1636993690000|2021-11-15 16:28:10|5779.4|5773.4|5778.4|5772.4|5779.4|5773.4|5778.4|5772.4|6
1636993700000|2021-11-15 16:28:20|5777.5|5771.5|5776.4|5770.4|5777.5|5771.5|5776.4|5770.4|6
1636993710000|2021-11-15 16:28:30|5777.4|5771.4|5776.4|5770.4|5777.4|5771.4|5776.4|5770.4|4
1636993720000|2021-11-15 16:28:40|5775.9|5769.9|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|0
1636993730000|2021-11-15 16:28:50|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|2
1636993740000|2021-11-15 16:29:00|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|2
1636993750000|2021-11-15 16:29:10|5775.9|5769.9|5776.4|5770.4|5776.4|5770.4|5775.9|5769.9|2
1636993770000|2021-11-15 16:29:30|5776.3|5770.3|5776.4|5770.4|5776.4|5770.4|5776.3|5770.3|2
1636993780000|2021-11-15 16:29:40|||||||||1
1636993790000|2021-11-15 16:29:50|5775.9|5769.9|5775.4|5769.4|5776.4|5770.4|5775.4|5769.4|14
1636993800000|2021-11-15 16:30:00|5775.9|5769.9|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|12
1636993810000|2021-11-15 16:30:10|5776.4|5770.4|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|4
1636993820000|2021-11-15 16:30:20|5775|5769|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|3
1636993830000|2021-11-15 16:30:30|5775.5|5769.5|5775.9|5769.9|5775.9|5769.9|5775.5|5769.5|9
1636993840000|2021-11-15 16:30:40|5775.6|5769.6|5775.4|5769.4|5775.6|5769.6|5775.4|5769.4|5
1636993850000|2021-11-15 16:30:50|5776.4|5770.4|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|2
1636993860000|2021-11-15 16:31:00|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|3
1636993870000|2021-11-15 16:31:10|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.4|5769.4|4
1636993880000|2021-11-15 16:31:20|5776.4|5770.4|5777.5|5771.5|5777.5|5771.5|5776.4|5770.4|4
1636993890000|2021-11-15 16:31:30|5777.9|5771.9|5776.9|5770.9|5777.9|5771.9|5776.9|5770.9|2
1636993900000|2021-11-15 16:31:40|5777.4|5771.4|5776.5|5770.5|5777.5|5771.5|5776.4|5770.4|5
1636993910000|2021-11-15 16:31:50|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.9|5770.9|3
1636993920000|2021-11-15 16:32:00|5777.9|5771.9|5777.4|5771.4|5777.9|5771.9|5777.4|5771.4|8
1636993930000|2021-11-15 16:32:10|||||||||2
1636993940000|2021-11-15 16:32:20|5777.9|5771.9|5780.9|5774.9|5780.9|5774.9|5777.9|5771.9|12
1636993950000|2021-11-15 16:32:30|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|1
1636993960000|2021-11-15 16:32:40|5781|5775|5782.1|5776.1|5782.1|5776.1|5780.5|5774.5|313
1636993970000|2021-11-15 16:32:50|5782|5776|5781.6|5775.6|5782|5776|5781.6|5775.6|0
1636993980000|2021-11-15 16:33:00|5779.6|5773.6|5781.6|5775.6|5781.6|5775.6|5779.6|5773.6|45
1636993990000|2021-11-15 16:33:10|5781.1|5775.1|5781.6|5775.6|5781.6|5775.6|5780.6|5774.6|70
1636994000000|2021-11-15 16:33:20|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5
1636994010000|2021-11-15 16:33:30|5781.6|5775.6|5781.3|5775.3|5781.6|5775.6|5780.2|5774.2|546
1636994020000|2021-11-15 16:33:40|5781.4|5775.4|5781.9|5775.9|5781.9|5775.9|5781.3|5775.3|38
1636994030000|2021-11-15 16:33:50|5781.8|5775.8|5783.3|5777.3|5783.3|5777.3|5781.8|5775.8|6
1636994040000|2021-11-15 16:34:00|5783.9|5777.9|5783.3|5777.3|5784.8|5778.8|5783.3|5777.3|10
1636994050000|2021-11-15 16:34:10|5783.4|5777.4|5783.3|5777.3|5783.7|5777.7|5783.3|5777.3|1
1636994060000|2021-11-15 16:34:20|5782.8|5776.8|5783.4|5777.4|5783.9|5777.9|5782.8|5776.8|55
1636994070000|2021-11-15 16:34:30|5783.5|5777.5|5784|5778|5784|5778|5783.4|5777.4|18
1636994090000|2021-11-15 16:34:50|5785.9|5779.9|5785.4|5779.4|5785.9|5779.9|5785|5779|12
1636994100000|2021-11-15 16:35:00|5785|5779|5790|5784|5791|5785|5784.9|5778.9|78
1636994110000|2021-11-15 16:35:10|5789.9|5783.9|5795.4|5789.4|5796|5790|5789.9|5783.9|69
1636994120000|2021-11-15 16:35:20|5795.5|5789.5|5792.4|5786.4|5795.5|5789.5|5792|5786|16
1636994130000|2021-11-15 16:35:30|5791.9|5785.9|5789.5|5783.5|5792|5786|5788.4|5782.4|68
1636994140000|2021-11-15 16:35:40|5788.9|5782.9|5788.3|5782.3|5789|5783|5788.3|5782.3|6
1636994150000|2021-11-15 16:35:50|5787.9|5781.9|5789|5783|5789|5783|5786.9|5780.9|7
1636994160000|2021-11-15 16:36:00|5789.9|5783.9|5794.9|5788.9|5796|5790|5789.9|5783.9|96
1636994170000|2021-11-15 16:36:10|5795|5789|5792.9|5786.9|5796.4|5790.4|5792.9|5786.9|8
1636994180000|2021-11-15 16:36:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|2
1636994190000|2021-11-15 16:36:30|5792.9|5786.9|5793.4|5787.4|5793.4|5787.4|5792.4|5786.4|5
1636994200000|2021-11-15 16:36:40|5792.9|5786.9|5790.4|5784.4|5792.9|5786.9|5789.9|5783.9|8
1636994210000|2021-11-15 16:36:50|5789.4|5783.4|5789.9|5783.9|5790.4|5784.4|5789.4|5783.4|13
1636994220000|2021-11-15 16:37:00|5790.5|5784.5|5789.4|5783.4|5792.9|5786.9|5789.4|5783.4|17
1636994230000|2021-11-15 16:37:10|5789.3|5783.3|5788.9|5782.9|5789.3|5783.3|5788.4|5782.4|3
1636994240000|2021-11-15 16:37:20|5787.9|5781.9|5789.9|5783.9|5789.9|5783.9|5787.9|5781.9|3
1636994250000|2021-11-15 16:37:30|5788.9|5782.9|5788.4|5782.4|5788.9|5782.9|5788.4|5782.4|7
1636994260000|2021-11-15 16:37:40|5790.1|5784.1|5789.4|5783.4|5790.4|5784.4|5789.4|5783.4|4
1636994270000|2021-11-15 16:37:50|5789.9|5783.9|5791|5785|5791|5785|5788.9|5782.9|5
1636994280000|2021-11-15 16:38:00|5791.4|5785.4|5793.4|5787.4|5793.4|5787.4|5790.9|5784.9|4
1636994290000|2021-11-15 16:38:10|5794.4|5788.4|5795.4|5789.4|5795.4|5789.4|5794.4|5788.4|5
1636994300000|2021-11-15 16:38:20|5795.3|5789.3|5794.9|5788.9|5795.9|5789.9|5794.9|5788.9|29
1636994310000|2021-11-15 16:38:30|5795.4|5789.4|5797.4|5791.4|5797.4|5791.4|5795.4|5789.4|9
1636994320000|2021-11-15 16:38:40|5796.9|5790.9|5795.4|5789.4|5796.9|5790.9|5795.4|5789.4|4
1636994330000|2021-11-15 16:38:50|5794.9|5788.9|5794.9|5788.9|5795.4|5789.4|5794.4|5788.4|4
1636994340000|2021-11-15 16:39:00|5795|5789|5794.9|5788.9|5796|5790|5794.9|5788.9|4
1636994350000|2021-11-15 16:39:10|5795.4|5789.4|5794.4|5788.4|5795.4|5789.4|5794.4|5788.4|3
1636994360000|2021-11-15 16:39:20|5794.9|5788.9|5795.4|5789.4|5795.4|5789.4|5794.9|5788.9|5
1636994370000|2021-11-15 16:39:30|5794.9|5788.9|5795.9|5789.9|5795.9|5789.9|5794.9|5788.9|2
1636994380000|2021-11-15 16:39:40|5797|5791|5795.9|5789.9|5797.9|5791.9|5795.9|5789.9|9
1636994390000|2021-11-15 16:39:50|5795.4|5789.4|5794.9|5788.9|5795.4|5789.4|5794.9|5788.9|9
1636994400000|2021-11-15 16:40:00|5795|5789|5795.4|5789.4|5795.4|5789.4|5795|5789|1
1636994410000|2021-11-15 16:40:10|5794.9|5788.9|5796.4|5790.4|5796.4|5790.4|5794.9|5788.9|8
1636994420000|2021-11-15 16:40:20|5795.5|5789.5|5795|5789|5795.5|5789.5|5795|5789|6
1636994430000|2021-11-15 16:40:30|5794.9|5788.9|5793.4|5787.4|5795|5789|5793.4|5787.4|1
1636994440000|2021-11-15 16:40:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|8
1636994450000|2021-11-15 16:40:50|5793.5|5787.5|5794|5788|5794|5788|5793.5|5787.5|3
1636994460000|2021-11-15 16:41:00|5795|5789|5794.4|5788.4|5795|5789|5794.4|5788.4|8
1636994470000|2021-11-15 16:41:10|5793.9|5787.9|5793.4|5787.4|5793.9|5787.9|5793.4|5787.4|0
1636994480000|2021-11-15 16:41:20|5792.6|5786.6|5792.5|5786.5|5792.6|5786.6|5792|5786|6
1636994490000|2021-11-15 16:41:30|5793.4|5787.4|5792.9|5786.9|5793.4|5787.4|5792.9|5786.9|2
1636994500000|2021-11-15 16:41:40|5793.9|5787.9|5793.9|5787.9|5794.4|5788.4|5793.9|5787.9|5
1636994510000|2021-11-15 16:41:50|5795|5789|5795|5789|5795|5789|5795|5789|9
1636994520000|2021-11-15 16:42:00|5795.1|5789.1|5795.4|5789.4|5795.4|5789.4|5795.1|5789.1|2
1636994530000|2021-11-15 16:42:10|5795|5789|5799|5793|5800.4|5794.4|5795|5789|9
1636994540000|2021-11-15 16:42:20|5798.4|5792.4|5800.9|5794.9|5800.9|5794.9|5797.4|5791.4|7
1636994550000|2021-11-15 16:42:30|5801.4|5795.4|5802.4|5796.4|5802.4|5796.4|5800.5|5794.5|5
1636994560000|2021-11-15 16:42:40|5802.5|5796.5|5803.4|5797.4|5804.4|5798.4|5801.9|5795.9|19
1636994570000|2021-11-15 16:42:50|5802.4|5796.4|5803.4|5797.4|5803.9|5797.9|5802.4|5796.4|1
1636994580000|2021-11-15 16:43:00|5803.5|5797.5|5805.9|5799.9|5807.4|5801.4|5803.4|5797.4|16
1636994590000|2021-11-15 16:43:10|5806.4|5800.4|5805.9|5799.9|5807.4|5801.4|5805.9|5799.9|15
1636994600000|2021-11-15 16:43:20|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5806.4|5800.4|1
1636994610000|2021-11-15 16:43:30|5807.4|5801.4|5806.4|5800.4|5807.4|5801.4|5805.9|5799.9|17
1636994620000|2021-11-15 16:43:40|5806.9|5800.9|5806|5800|5806.9|5800.9|5805.9|5799.9|19
1636994630000|2021-11-15 16:43:50|5804.9|5798.9|5804.4|5798.4|5804.9|5798.9|5803.9|5797.9|11
1636994640000|2021-11-15 16:44:00|5804.5|5798.5|5803.9|5797.9|5805.4|5799.4|5803.9|5797.9|4
1636994650000|2021-11-15 16:44:10|5804.4|5798.4|5804.4|5798.4|5805|5799|5803.9|5797.9|6
1636994660000|2021-11-15 16:44:20|5803.9|5797.9|5804.4|5798.4|5804.5|5798.5|5803.4|5797.4|3
1636994670000|2021-11-15 16:44:30|5803.9|5797.9|5801.9|5795.9|5803.9|5797.9|5801.9|5795.9|3
1636994680000|2021-11-15 16:44:40|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5801.9|5795.9|3
1636994690000|2021-11-15 16:44:50|5802|5796|5802.4|5796.4|5802.9|5796.9|5801.5|5795.5|0
1636994700000|2021-11-15 16:45:00|5802.9|5796.9|5802.4|5796.4|5802.9|5796.9|5802.4|5796.4|1
1636994710000|2021-11-15 16:45:10|5802.8|5796.8|5802.4|5796.4|5802.9|5796.9|5802.4|5796.4|0
1636994720000|2021-11-15 16:45:20|5802.5|5796.5|5801.4|5795.4|5802.5|5796.5|5801.4|5795.4|8
1636994730000|2021-11-15 16:45:30|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5
1636994740000|2021-11-15 16:45:40|||||||||2
1636994750000|2021-11-15 16:45:50|5800.4|5794.4|5800.9|5794.9|5801.4|5795.4|5800.4|5794.4|9
1636994760000|2021-11-15 16:46:00|5800.4|5794.4|5800.7|5794.7|5802.3|5796.3|5800.3|5794.3|152
1636994770000|2021-11-15 16:46:10|5800.8|5794.8|5802.3|5796.3|5802.8|5796.8|5800.8|5794.8|18
1636994780000|2021-11-15 16:46:20|5802.2|5796.2|5803.4|5797.4|5804.3|5798.3|5801.4|5795.4|44
1636994790000|2021-11-15 16:46:30|5803.5|5797.5|5804.4|5798.4|5804.9|5798.9|5803.5|5797.5|6
1636994800000|2021-11-15 16:46:40|5804.9|5798.9|5806.9|5800.9|5806.9|5800.9|5804.9|5798.9|32
1636994810000|2021-11-15 16:46:50|5809.9|5803.9|5810.9|5804.9|5812.4|5806.4|5809.9|5803.9|31
1636994820000|2021-11-15 16:47:00|5810.4|5804.4|5809.9|5803.9|5810.9|5804.9|5809.4|5803.4|9
1636994830000|2021-11-15 16:47:10|5809.4|5803.4|5809.9|5803.9|5810.4|5804.4|5809.4|5803.4|6
1636994840000|2021-11-15 16:47:20|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|4
1636994860000|2021-11-15 16:47:40|5809.8|5803.8|5808.9|5802.9|5809.8|5803.8|5807.9|5801.9|2
1636994870000|2021-11-15 16:47:50|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|6
1636994880000|2021-11-15 16:48:00|5810|5804|5810.4|5804.4|5810.9|5804.9|5810|5804|3
1636994900000|2021-11-15 16:48:20|5809.9|5803.9|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|4
1636994910000|2021-11-15 16:48:30|5809.9|5803.9|5809.9|5803.9|5810.9|5804.9|5809.9|5803.9|24
1636994920000|2021-11-15 16:48:40|5811.2|5805.2|5809.9|5803.9|5811.9|5805.9|5809.8|5803.8|28
1636994930000|2021-11-15 16:48:50|5809.8|5803.8|5812.2|5806.2|5812.2|5806.2|5809.8|5803.8|6
1636994940000|2021-11-15 16:49:00|5812.3|5806.3|5811.8|5805.8|5812.8|5806.8|5811.8|5805.8|27
1636994950000|2021-11-15 16:49:10|5811.9|5805.9|5809.8|5803.8|5812.4|5806.4|5809.8|5803.8|7
1636994960000|2021-11-15 16:49:20|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.8|5802.8|4
1636994970000|2021-11-15 16:49:30|5808.7|5802.7|5808.8|5802.8|5808.8|5802.8|5808.2|5802.2|4
1636994980000|2021-11-15 16:49:40|5809.2|5803.2|5808.9|5802.9|5809.8|5803.8|5808.7|5802.7|8
1636994990000|2021-11-15 16:49:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|0
1636995000000|2021-11-15 16:50:00|5810.8|5804.8|5810.7|5804.7|5810.8|5804.8|5810.7|5804.7|10
1636995010000|2021-11-15 16:50:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5809.7|5803.7|6
1636995020000|2021-11-15 16:50:20|5810.4|5804.4|5810.3|5804.3|5810.4|5804.4|5810.3|5804.3|1
1636995030000|2021-11-15 16:50:30|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|0
1636995040000|2021-11-15 16:50:40|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1636995050000|2021-11-15 16:50:50|5810.8|5804.8|5808.2|5802.2|5811.8|5805.8|5808.2|5802.2|16
1636995060000|2021-11-15 16:51:00|5807.7|5801.7|5807.8|5801.8|5808.3|5802.3|5807.7|5801.7|39
1636995070000|2021-11-15 16:51:10|5808.2|5802.2|5808.2|5802.2|5809.2|5803.2|5808.2|5802.2|10
1636995080000|2021-11-15 16:51:20|5808.7|5802.7|5809.2|5803.2|5809.2|5803.2|5808.2|5802.2|15
1636995090000|2021-11-15 16:51:30|5808.7|5802.7|5809.2|5803.2|5809.2|5803.2|5808.7|5802.7|2
1636995100000|2021-11-15 16:51:40|5810.1|5804.1|5809.7|5803.7|5810.2|5804.2|5809.2|5803.2|4
1636995110000|2021-11-15 16:51:50|5810.7|5804.7|5808.2|5802.2|5810.7|5804.7|5808.2|5802.2|6
1636995120000|2021-11-15 16:52:00|5808.7|5802.7|5809.2|5803.2|5809.7|5803.7|5808.2|5802.2|4
1636995130000|2021-11-15 16:52:10|5809.6|5803.6|5803.7|5797.7|5809.6|5803.6|5803.7|5797.7|20
1636995140000|2021-11-15 16:52:20|5803.8|5797.8|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|11
1636995150000|2021-11-15 16:52:30|||||||||12
1636995160000|2021-11-15 16:52:40|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|4
1636995170000|2021-11-15 16:52:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|4
1636995180000|2021-11-15 16:53:00|5803.2|5797.2|5803.7|5797.7|5804.2|5798.2|5803.2|5797.2|20
1636995190000|2021-11-15 16:53:10|||||||||8
1636995200000|2021-11-15 16:53:20|5803.8|5797.8|5804.3|5798.3|5804.3|5798.3|5803.8|5797.8|45
1636995220000|2021-11-15 16:53:40|5804.4|5798.4|5804.3|5798.3|5804.4|5798.4|5804.2|5798.2|3
1636995230000|2021-11-15 16:53:50|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|1
1636995240000|2021-11-15 16:54:00|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.8|5797.8|7
1636995250000|2021-11-15 16:54:10|5803.8|5797.8|5803.9|5797.9|5803.9|5797.9|5803.8|5797.8|8
1636995260000|2021-11-15 16:54:20|5804.4|5798.4|5804.3|5798.3|5804.4|5798.4|5803.9|5797.9|2
1636995270000|2021-11-15 16:54:30|||||||||1
1636995280000|2021-11-15 16:54:40|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|3
1636995290000|2021-11-15 16:54:50|5804.3|5798.3|5804.4|5798.4|5804.4|5798.4|5804.3|5798.3|11
1636995300000|2021-11-15 16:55:00|5808.9|5802.9|5808.9|5802.9|5810.4|5804.4|5808.9|5802.9|16
1636995310000|2021-11-15 16:55:10|5809.3|5803.3|5809.9|5803.9|5809.9|5803.9|5809.3|5803.3|0
1636995320000|2021-11-15 16:55:20|5810.3|5804.3|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|3
1636995340000|2021-11-15 16:55:40|5810.2|5804.2|5810.7|5804.7|5810.8|5804.8|5809.8|5803.8|8
1636995350000|2021-11-15 16:55:50|5809.1|5803.1|5808.8|5802.8|5809.2|5803.2|5807.8|5801.8|5
1636995360000|2021-11-15 16:56:00|5808.7|5802.7|5809.9|5803.9|5810.7|5804.7|5808.7|5802.7|17
1636995370000|2021-11-15 16:56:10|5810.4|5804.4|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|4
1636995380000|2021-11-15 16:56:20|5810.5|5804.5|5810.4|5804.4|5810.5|5804.5|5810.4|5804.4|2
1636995390000|2021-11-15 16:56:30|||||||||1
1636995410000|2021-11-15 16:56:50|||||||||4
1636995420000|2021-11-15 16:57:00|5807.9|5801.9|5807|5801|5807.9|5801.9|5806.9|5800.9|33
1636995430000|2021-11-15 16:57:10|5807.9|5801.9|5810.4|5804.4|5810.4|5804.4|5807.9|5801.9|2
1636995440000|2021-11-15 16:57:20|5809.9|5803.9|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|2
1636995450000|2021-11-15 16:57:30|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5808.4|5802.4|5
1636995460000|2021-11-15 16:57:40|5808.2|5802.2|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|3
1636995470000|2021-11-15 16:57:50|5807.4|5801.4|5807.9|5801.9|5808.4|5802.4|5807.4|5801.4|49
1636995480000|2021-11-15 16:58:00|5808.4|5802.4|5807|5801|5808.4|5802.4|5807|5801|4
1636995490000|2021-11-15 16:58:10|5807.1|5801.1|5808.3|5802.3|5808.4|5802.4|5807|5801|3
1636995500000|2021-11-15 16:58:20|5808.4|5802.4|5807.9|5801.9|5808.4|5802.4|5807.9|5801.9|2
1636995510000|2021-11-15 16:58:30|5807.8|5801.8|5806|5800|5807.8|5801.8|5806|5800|8
1636995520000|2021-11-15 16:58:40|5806.1|5800.1|5807.9|5801.9|5807.9|5801.9|5806|5800|4
1636995530000|2021-11-15 16:58:50|5807.5|5801.5|5807.9|5801.9|5807.9|5801.9|5807.5|5801.5|1
1636995540000|2021-11-15 16:59:00|5807.4|5801.4|5806.4|5800.4|5807.9|5801.9|5806|5800|5
1636995550000|2021-11-15 16:59:10|5806.3|5800.3|5805.3|5799.3|5806.9|5800.9|5805.3|5799.3|13
1636995560000|2021-11-15 16:59:20|5805.2|5799.2|5805.9|5799.9|5805.9|5799.9|5805.2|5799.2|3
1636995570000|2021-11-15 16:59:30|||||||||2
1636995580000|2021-11-15 16:59:40|5806.3|5800.3|5806.3|5800.3|5806.8|5800.8|5806.3|5800.3|0
1636995590000|2021-11-15 16:59:50|5805.7|5799.7|5805.7|5799.7|5805.8|5799.8|5805.7|5799.7|0
1636995600000|2021-11-15 17:00:00|5806.8|5800.8|5803.7|5797.7|5806.9|5800.9|5803.7|5797.7|28
1636995610000|2021-11-15 17:00:10|5803.3|5797.3|5802.6|5796.6|5803.3|5797.3|5802.6|5796.6|9
1636995620000|2021-11-15 17:00:20|5802.7|5796.7|5802.6|5796.6|5802.7|5796.7|5802.1|5796.1|13
1636995630000|2021-11-15 17:00:30|5802.1|5796.1|5802.7|5796.7|5802.7|5796.7|5802.1|5796.1|15
1636995640000|2021-11-15 17:00:40|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|6
1636995650000|2021-11-15 17:00:50|5804.2|5798.2|5803.7|5797.7|5805.7|5799.7|5803.7|5797.7|9
1636995660000|2021-11-15 17:01:00|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|0
1636995680000|2021-11-15 17:01:20|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|2
1636995690000|2021-11-15 17:01:30|5803.8|5797.8|5806.9|5800.9|5806.9|5800.9|5803.7|5797.7|20
1636995700000|2021-11-15 17:01:40|5807|5801|5808.5|5802.5|5808.5|5802.5|5807|5801|5
1636995710000|2021-11-15 17:01:50|5808.6|5802.6|5810|5804|5810|5804|5808|5802|43
1636995720000|2021-11-15 17:02:00|5809.6|5803.6|5809.5|5803.5|5809.6|5803.6|5807.7|5801.7|13
1636995730000|2021-11-15 17:02:10|5809.9|5803.9|5808.6|5802.6|5809.9|5803.9|5808.6|5802.6|1
1636995740000|2021-11-15 17:02:20|5808.5|5802.5|5809.9|5803.9|5809.9|5803.9|5807.4|5801.4|15
1636995750000|2021-11-15 17:02:30|5810|5804|5808.1|5802.1|5810|5804|5808.1|5802.1|4
1636995760000|2021-11-15 17:02:40|5806.1|5800.1|5800.6|5794.6|5806.1|5800.1|5800.6|5794.6|27
1636995770000|2021-11-15 17:02:50|5801.1|5795.1|5800.4|5794.4|5801.1|5795.1|5800.4|5794.4|5
1636995780000|2021-11-15 17:03:00|5800.5|5794.5|5795.5|5789.5|5800.6|5794.6|5795.4|5789.4|14
1636995790000|2021-11-15 17:03:10|5795.4|5789.4|5791|5785|5795.4|5789.4|5791|5785|11
1636995800000|2021-11-15 17:03:20|5790.9|5784.9|5791|5785|5791.4|5785.4|5790.1|5784.1|20
1636995810000|2021-11-15 17:03:30|5791.9|5785.9|5791.4|5785.4|5792.9|5786.9|5791.4|5785.4|43
1636995820000|2021-11-15 17:03:40|5791.9|5785.9|5791.4|5785.4|5791.9|5785.9|5791.4|5785.4|2
1636995830000|2021-11-15 17:03:50|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5790.4|5784.4|4
1636995840000|2021-11-15 17:04:00|5795.4|5789.4|5793.9|5787.9|5795.4|5789.4|5793.9|5787.9|10
1636995850000|2021-11-15 17:04:10|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|6
1636995860000|2021-11-15 17:04:20|5793.9|5787.9|5793.4|5787.4|5793.9|5787.9|5792.6|5786.6|9
1636995870000|2021-11-15 17:04:30|5792.5|5786.5|5794.9|5788.9|5794.9|5788.9|5792.5|5786.5|14
1636995880000|2021-11-15 17:04:40|5795.4|5789.4|5795.9|5789.9|5795.9|5789.9|5795.4|5789.4|4
1636995890000|2021-11-15 17:04:50|5796.4|5790.4|5795.4|5789.4|5796.4|5790.4|5795.4|5789.4|5
1636995900000|2021-11-15 17:05:00|5794.9|5788.9|5792.9|5786.9|5794.9|5788.9|5792.9|5786.9|10
1636995910000|2021-11-15 17:05:10|5793.4|5787.4|5791|5785|5794.4|5788.4|5791|5785|19
1636995920000|2021-11-15 17:05:20|5791.4|5785.4|5791|5785|5792|5786|5791|5785|15
1636995930000|2021-11-15 17:05:30|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791|5785|0
1636995940000|2021-11-15 17:05:40|5791.9|5785.9|5792.6|5786.6|5792.6|5786.6|5791.9|5785.9|10
1636995950000|2021-11-15 17:05:50|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.6|5786.6|1
1636995960000|2021-11-15 17:06:00|5793|5787|5792.6|5786.6|5793.5|5787.5|5792.6|5786.6|8
1636995970000|2021-11-15 17:06:10|5791.6|5785.6|5791.1|5785.1|5791.6|5785.6|5791|5785|4
1636995980000|2021-11-15 17:06:20|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1636995990000|2021-11-15 17:06:30|5791.1|5785.1|5790|5784|5791.1|5785.1|5790|5784|5
1636996000000|2021-11-15 17:06:40|5789.6|5783.6|5788.1|5782.1|5789.6|5783.6|5787.6|5781.6|21
1636996010000|2021-11-15 17:06:50|5788|5782|5789.6|5783.6|5790.6|5784.6|5788|5782|37
1636996020000|2021-11-15 17:07:00|5790|5784|5790.5|5784.5|5791.1|5785.1|5789.7|5783.7|7
1636996030000|2021-11-15 17:07:10|5789.4|5783.4|5788.4|5782.4|5789.4|5783.4|5788.4|5782.4|5
1636996040000|2021-11-15 17:07:20|5788.5|5782.5|5788.4|5782.4|5788.9|5782.9|5788.4|5782.4|4
1636996050000|2021-11-15 17:07:30|5788|5782|5783.4|5777.4|5788.4|5782.4|5783.4|5777.4|13
1636996060000|2021-11-15 17:07:40|5783|5777|5778.7|5772.7|5783|5777|5778.7|5772.7|85
1636996070000|2021-11-15 17:07:50|5778.3|5772.3|5773.7|5767.7|5778.4|5772.4|5773.7|5767.7|73
1636996080000|2021-11-15 17:08:00|5772.2|5766.2|5776.8|5770.8|5776.8|5770.8|5771.7|5765.7|41
1636996090000|2021-11-15 17:08:10|5776.9|5770.9|5777.3|5771.3|5777.9|5771.9|5776.8|5770.8|3
1636996100000|2021-11-15 17:08:20|5777.2|5771.2|5771.4|5765.4|5777.3|5771.3|5769.8|5763.8|32
1636996110000|2021-11-15 17:08:30|5771.9|5765.9|5769.9|5763.9|5772.3|5766.3|5768.3|5762.3|44
1636996120000|2021-11-15 17:08:40|5769.3|5763.3|5769.4|5763.4|5769.9|5763.9|5769.3|5763.3|6
1636996130000|2021-11-15 17:08:50|5769.9|5763.9|5772.4|5766.4|5772.4|5766.4|5769.9|5763.9|2
1636996140000|2021-11-15 17:09:00|5772.9|5766.9|5774.4|5768.4|5774.4|5768.4|5771.9|5765.9|14
1636996150000|2021-11-15 17:09:10|5774.3|5768.3|5774.4|5768.4|5774.9|5768.9|5774.3|5768.3|4
1636996160000|2021-11-15 17:09:20|5774.3|5768.3|5775.9|5769.9|5775.9|5769.9|5773.9|5767.9|5
1636996170000|2021-11-15 17:09:30|5775.4|5769.4|5777.4|5771.4|5778|5772|5775.4|5769.4|9
1636996180000|2021-11-15 17:09:40|5777|5771|5775.4|5769.4|5777.5|5771.5|5775.4|5769.4|18
1636996190000|2021-11-15 17:09:50|||||||||2
1636996200000|2021-11-15 17:10:00|5775.9|5769.9|5777.4|5771.4|5777.4|5771.4|5775.9|5769.9|2
1636996210000|2021-11-15 17:10:10|5777.8|5771.8|5776.3|5770.3|5777.8|5771.8|5776.3|5770.3|1
1636996220000|2021-11-15 17:10:20|5776.9|5770.9|5777.4|5771.4|5777.7|5771.7|5776.9|5770.9|12
1636996230000|2021-11-15 17:10:30|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.9|5770.9|0
1636996240000|2021-11-15 17:10:40|5777|5771|5777|5771|5777.4|5771.4|5776.9|5770.9|1
1636996250000|2021-11-15 17:10:50|5776.9|5770.9|5768.4|5762.4|5780.4|5770.9|5768.4|5762.4|51
1636996260000|2021-11-15 17:11:00|5768.6|5762.6|5768.9|5762.9|5771.2|5765.2|5764.4|5758.4|25
1636996270000|2021-11-15 17:11:10|5768.1|5762.1|5766|5760|5768.5|5762.5|5766|5760|13
1636996280000|2021-11-15 17:11:20|5765.9|5759.9|5767.4|5761.4|5767.9|5761.9|5765.9|5759.9|2
1636996290000|2021-11-15 17:11:30|5768.3|5762.3|5767.9|5761.9|5769.4|5763.4|5767.4|5761.4|5
1636996300000|2021-11-15 17:11:40|5766.9|5760.9|5768|5762|5768|5762|5766.9|5760.9|7
1636996310000|2021-11-15 17:11:50|5768.4|5762.4|5767.4|5761.4|5768.4|5762.4|5767.4|5761.4|3
1636996320000|2021-11-15 17:12:00|5769.4|5763.4|5768.9|5762.9|5769.4|5763.4|5768.9|5762.9|7
1636996330000|2021-11-15 17:12:10|5768.4|5762.4|5769.4|5763.4|5769.4|5763.4|5768.4|5762.4|8
1636996340000|2021-11-15 17:12:20|5772.4|5766.4|5772.4|5766.4|5772.5|5766.5|5772.4|5766.4|6
1636996350000|2021-11-15 17:12:30|5772.9|5766.9|5768.9|5762.9|5772.9|5766.9|5768.9|5762.9|12
1636996360000|2021-11-15 17:12:40|5769|5763|5771.9|5765.9|5772.4|5766.4|5768.9|5762.9|19
1636996370000|2021-11-15 17:12:50|5770.9|5764.9|5771.4|5765.4|5771.9|5765.9|5769.9|5763.9|5
1636996380000|2021-11-15 17:13:00|5771.9|5765.9|5770.4|5764.4|5771.9|5765.9|5770|5764|75
1636996390000|2021-11-15 17:13:10|5771|5765|5766.4|5760.4|5771|5765|5766.4|5760.4|79
1636996400000|2021-11-15 17:13:20|5766|5760|5767.9|5761.9|5767.9|5761.9|5764.9|5758.9|25
1636996410000|2021-11-15 17:13:30|5768|5762|5769|5763|5769|5763|5767.9|5761.9|6
1636996420000|2021-11-15 17:13:40|5768.9|5762.9|5768.5|5762.5|5769|5763|5768.5|5762.5|19
1636996430000|2021-11-15 17:13:50|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|5764.9|5758.9|6
1636996440000|2021-11-15 17:14:00|5764.9|5758.9|5761.9|5755.9|5764.9|5758.9|5761.4|5755.4|4
1636996450000|2021-11-15 17:14:10|5761.4|5755.4|5761.5|5755.5|5762|5756|5759.9|5753.9|5
1636996460000|2021-11-15 17:14:20|5762|5756|5762.4|5756.4|5763.4|5757.4|5761.5|5755.5|6
1636996470000|2021-11-15 17:14:30|5762|5756|5763.4|5757.4|5763.4|5757.4|5761.4|5755.4|4
1636996480000|2021-11-15 17:14:40|5762.9|5756.9|5764.4|5758.4|5764.4|5758.4|5762.4|5756.4|3
1636996490000|2021-11-15 17:14:50|5763.9|5757.9|5766.4|5760.4|5766.4|5760.4|5763.9|5757.9|9
1636996500000|2021-11-15 17:15:00|5765.9|5759.9|5766.4|5760.4|5766.4|5760.4|5764.9|5758.9|9
1636996510000|2021-11-15 17:15:10|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765.4|5759.4|4
1636996520000|2021-11-15 17:15:20|5767|5761|5769.9|5763.9|5769.9|5763.9|5767|5761|7
1636996530000|2021-11-15 17:15:30|5770.4|5764.4|5770.4|5764.4|5770.4|5764.4|5768.9|5762.9|6
1636996540000|2021-11-15 17:15:40|5769.5|5763.5|5772.9|5766.9|5772.9|5766.9|5769|5763|18
1636996550000|2021-11-15 17:15:50|5773|5767|5770.1|5764.1|5773.5|5767.5|5770.1|5764.1|15
1636996560000|2021-11-15 17:16:00|5770.5|5764.5|5772.5|5766.5|5772.5|5766.5|5770.5|5764.5|4
1636996570000|2021-11-15 17:16:10|5771.5|5765.5|5771.5|5765.5|5772.5|5766.5|5771.5|5765.5|2
1636996580000|2021-11-15 17:16:20|5772.9|5766.9|5772.9|5766.9|5772.9|5766.9|5772.4|5766.4|2
1636996590000|2021-11-15 17:16:30|5772.4|5766.4|5773|5767|5773|5767|5772.4|5766.4|2
1636996600000|2021-11-15 17:16:40|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|2
1636996610000|2021-11-15 17:16:50|5772|5766|5771.9|5765.9|5772|5766|5771|5765|45
1636996620000|2021-11-15 17:17:00|5772|5766|5772|5766|5772|5766|5772|5766|7
1636996630000|2021-11-15 17:17:10|||||||||1
1636996640000|2021-11-15 17:17:20|5771.9|5765.9|5767|5761|5771.9|5765.9|5766.9|5760.9|19
1636996650000|2021-11-15 17:17:30|5766.9|5760.9|5763.4|5757.4|5766.9|5760.9|5763.4|5757.4|4
1636996660000|2021-11-15 17:17:40|5763|5757|5763.4|5757.4|5763.5|5757.5|5763|5757|3
1636996670000|2021-11-15 17:17:50|5762.5|5756.5|5763|5757|5763|5757|5762.4|5756.4|4
1636996680000|2021-11-15 17:18:00|5762.9|5756.9|5763|5757|5763|5757|5762.9|5756.9|2
1636996690000|2021-11-15 17:18:10|5763.5|5757.5|5764.9|5758.9|5765.4|5759.4|5763|5757|6
1636996700000|2021-11-15 17:18:20|5765|5759|5765.9|5759.9|5765.9|5759.9|5765|5759|1
1636996710000|2021-11-15 17:18:30|5766.4|5760.4|5766.4|5760.4|5766.9|5760.9|5766.4|5760.4|2
1636996720000|2021-11-15 17:18:40|5766|5760|5766.4|5760.4|5766.4|5760.4|5765.9|5759.9|3
1636996730000|2021-11-15 17:18:50|5767|5761|5766.4|5760.4|5767|5761|5766.4|5760.4|2
1636996740000|2021-11-15 17:19:00|5766.5|5760.5|5767.4|5761.4|5767.4|5761.4|5766.5|5760.5|3
1636996750000|2021-11-15 17:19:10|5766.9|5760.9|5766.9|5760.9|5767.4|5761.4|5766.4|5760.4|4
1636996760000|2021-11-15 17:19:20|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|1
1636996770000|2021-11-15 17:19:30|5768.4|5762.4|5769.5|5763.5|5769.5|5763.5|5767.4|5761.4|13
1636996780000|2021-11-15 17:19:40|5769.1|5763.1|5770.4|5764.4|5770.4|5764.4|5769|5763|3
1636996790000|2021-11-15 17:19:50|||||||||2
1636996800000|2021-11-15 17:20:00|5771.5|5765.5|5770.9|5764.9|5771.5|5765.5|5770.4|5764.4|4
1636996810000|2021-11-15 17:20:10|5770|5764|5769.5|5763.5|5770.4|5764.4|5769.5|5763.5|8
1636996820000|2021-11-15 17:20:20|5770.4|5764.4|5769|5763|5770.4|5764.4|5769|5763|3
1636996830000|2021-11-15 17:20:30|5768.9|5762.9|5768.5|5762.5|5768.9|5762.9|5768.5|5762.5|0
1636996840000|2021-11-15 17:20:40|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|2
1636996850000|2021-11-15 17:20:50|5768.9|5762.9|5767.9|5761.9|5768.9|5762.9|5767.9|5761.9|5
1636996860000|2021-11-15 17:21:00|5768.5|5762.5|5771.1|5765.1|5772.4|5766.4|5767.6|5761.6|19
1636996870000|2021-11-15 17:21:10|5772|5766|5771.5|5765.5|5772|5766|5771|5765|0
1636996880000|2021-11-15 17:21:20|5771.1|5765.1|5769|5763|5773.1|5767.1|5768.5|5762.5|6
1636996890000|2021-11-15 17:21:30|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769|5763|0
1636996900000|2021-11-15 17:21:40|5769|5763|5769.5|5763.5|5769.5|5763.5|5767.5|5761.5|4
1636996910000|2021-11-15 17:21:50|5770|5764|5769.5|5763.5|5770.5|5764.5|5769.5|5763.5|14
1636996930000|2021-11-15 17:22:10|5771|5765|5769.5|5763.5|5771|5765|5769.5|5763.5|6
1636996940000|2021-11-15 17:22:20|5769|5763|5771|5765|5771|5765|5769|5763|3
1636996950000|2021-11-15 17:22:30|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|4
1636996960000|2021-11-15 17:22:40|5768.5|5762.5|5769.2|5763.2|5769.2|5763.2|5768.5|5762.5|4
1636996970000|2021-11-15 17:22:50|5769.5|5763.5|5769.9|5763.9|5770.4|5764.4|5769.5|5763.5|5
1636996980000|2021-11-15 17:23:00|5770.9|5764.9|5768.4|5762.4|5770.9|5764.9|5768|5762|8
1636996990000|2021-11-15 17:23:10|5768|5762|5768.4|5762.4|5768.9|5762.9|5768|5762|0
1636997000000|2021-11-15 17:23:20|5768|5762|5768.9|5762.9|5768.9|5762.9|5768|5762|0
1636997010000|2021-11-15 17:23:30|5769.4|5763.4|5769|5763|5769.5|5763.5|5768.5|5762.5|6
1636997020000|2021-11-15 17:23:40|5769.4|5763.4|5769.4|5763.4|5769.5|5763.5|5769.4|5763.4|1
1636997030000|2021-11-15 17:23:50|5769|5763|5768.5|5762.5|5769|5763|5768.5|5762.5|2
1636997040000|2021-11-15 17:24:00|5769|5763|5768.5|5762.5|5769.4|5763.4|5768.5|5762.5|3
1636997050000|2021-11-15 17:24:10|5769|5763|5769.5|5763.5|5770.9|5764.9|5769|5763|8
1636997060000|2021-11-15 17:24:20|5769.4|5763.4|5769|5763|5769.5|5763.5|5768.5|5762.5|1
1636997070000|2021-11-15 17:24:30|5770|5764|5770|5764|5770|5764|5770|5764|1
1636997080000|2021-11-15 17:24:40|5769|5763|5769|5763|5769|5763|5768.5|5762.5|3
1636997090000|2021-11-15 17:24:50|5768.5|5762.5|5766.5|5760.5|5769|5763|5766.5|5760.5|9
1636997100000|2021-11-15 17:25:00|5767|5761|5761.5|5755.5|5767|5761|5761.5|5755.5|5
1636997110000|2021-11-15 17:25:10|5759|5753|5763|5757|5763.6|5757.6|5758.5|5752.5|28
1636997120000|2021-11-15 17:25:20|5763.4|5757.4|5762.4|5756.4|5763.4|5757.4|5761.5|5755.5|5
1636997130000|2021-11-15 17:25:30|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|1
1636997140000|2021-11-15 17:25:40|5761.4|5755.4|5760|5754|5761.4|5755.4|5759|5753|24
1636997150000|2021-11-15 17:25:50|5760.5|5754.5|5761.4|5755.4|5761.5|5755.5|5760.5|5754.5|3
1636997160000|2021-11-15 17:26:00|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.4|5755.4|1
1636997170000|2021-11-15 17:26:10|5761.4|5755.4|5760.5|5754.5|5761.4|5755.4|5760|5754|5
1636997180000|2021-11-15 17:26:20|5759.6|5753.6|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|2
1636997200000|2021-11-15 17:26:40|5759.4|5753.4|5758|5752|5759.4|5753.4|5758|5752|6
1636997210000|2021-11-15 17:26:50|5757.5|5751.5|5757.4|5751.4|5757.5|5751.5|5757.4|5751.4|4
1636997220000|2021-11-15 17:27:00|5757.5|5751.5|5758|5752|5758.1|5752.1|5757.5|5751.5|6
1636997230000|2021-11-15 17:27:10|5758.4|5752.4|5762|5756|5762|5756|5758|5752|10
1636997240000|2021-11-15 17:27:20|5761|5755|5760.5|5754.5|5761|5755|5760.5|5754.5|33
1636997250000|2021-11-15 17:27:30|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|0
1636997260000|2021-11-15 17:27:40|5760.9|5754.9|5760|5754|5760.9|5754.9|5760|5754|5
1636997270000|2021-11-15 17:27:50|5760.4|5754.4|5760.4|5754.4|5760.5|5754.5|5760.4|5754.4|2
1636997280000|2021-11-15 17:28:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.4|5754.4|0
1636997290000|2021-11-15 17:28:10|5760.9|5754.9|5761.5|5755.5|5761.5|5755.5|5760.9|5754.9|2
1636997300000|2021-11-15 17:28:20|5762|5756|5761.4|5755.4|5762|5756|5761.4|5755.4|6
1636997310000|2021-11-15 17:28:30|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|0
1636997320000|2021-11-15 17:28:40|5761.4|5755.4|5761.4|5755.4|5761.5|5755.5|5761.4|5755.4|5
1636997330000|2021-11-15 17:28:50|5761|5755|5760.9|5754.9|5761|5755|5760.9|5754.9|2
1636997340000|2021-11-15 17:29:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1636997350000|2021-11-15 17:29:10|5759.5|5753.5|5758|5752|5759.5|5753.5|5758|5752|19
1636997370000|2021-11-15 17:29:30|5757.5|5751.5|5757|5751|5757.5|5751.5|5757|5751|2
1636997380000|2021-11-15 17:29:40|5758|5752|5758|5752|5758|5752|5758|5752|8
1636997390000|2021-11-15 17:29:50|5758.1|5752.1|5759.5|5753.5|5760|5754|5758.1|5752.1|8
1636997400000|2021-11-15 17:30:00|5759|5753|5759|5753|5759.6|5753.6|5759|5753|4
1636997410000|2021-11-15 17:30:10|5758.2|5752.2|5758.5|5752.5|5758.5|5752.5|5756|5750|14
1636997420000|2021-11-15 17:30:20|||||||||3
1636997430000|2021-11-15 17:30:30|5758|5752|5759.4|5753.4|5759.4|5753.4|5758|5752|6
1636997440000|2021-11-15 17:30:40|5760|5754|5760|5754|5760|5754|5760|5754|1
1636997450000|2021-11-15 17:30:50|5758.5|5752.5|5757.5|5751.5|5759|5753|5757.5|5751.5|1
1636997460000|2021-11-15 17:31:00|5758|5752|5756|5750|5758|5752|5756|5750|3
1636997470000|2021-11-15 17:31:10|5756.9|5750.9|5757|5751|5757.5|5751.5|5756.9|5750.9|6
1636997480000|2021-11-15 17:31:20|5756.1|5750.1|5756|5750|5757.5|5751.5|5756|5750|3
1636997490000|2021-11-15 17:31:30|5755|5749|5753.5|5747.5|5755.4|5749.4|5753.1|5747.1|4
1636997500000|2021-11-15 17:31:40|5753.4|5747.4|5755.4|5749.4|5755.4|5749.4|5753.4|5747.4|17
1636997510000|2021-11-15 17:31:50|5755|5749|5755.9|5749.9|5756.4|5750.4|5755|5749|23
1636997520000|2021-11-15 17:32:00|5756.9|5750.9|5758|5752|5758.4|5752.4|5756|5750|42
1636997530000|2021-11-15 17:32:10|5758.4|5752.4|5758|5752|5758.9|5752.9|5757.9|5751.9|3
1636997540000|2021-11-15 17:32:20|5758.9|5752.9|5759.5|5753.5|5760.5|5754.5|5758.5|5752.5|14
1636997550000|2021-11-15 17:32:30|5760|5754|5758|5752|5760.5|5754.5|5758|5752|2
1636997560000|2021-11-15 17:32:40|5757.5|5751.5|5758|5752|5758|5752|5757.5|5751.5|2
1636997570000|2021-11-15 17:32:50|5758.5|5752.5|5757.5|5751.5|5758.5|5752.5|5757.5|5751.5|1
1636997580000|2021-11-15 17:33:00|5757.4|5751.4|5756|5750|5757.4|5751.4|5755.5|5749.5|11
1636997590000|2021-11-15 17:33:10|5755.9|5749.9|5754.5|5748.5|5755.9|5749.9|5753.5|5747.5|4
1636997600000|2021-11-15 17:33:20|5755|5749|5755.1|5749.1|5756|5750|5754.5|5748.5|1
1636997610000|2021-11-15 17:33:30|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.1|5749.1|3
1636997620000|2021-11-15 17:33:40|5756|5750|5755.5|5749.5|5756|5750|5755.5|5749.5|3
1636997630000|2021-11-15 17:33:50|5756|5750|5756|5750|5756|5750|5756|5750|0
1636997640000|2021-11-15 17:34:00|5755.5|5749.5|5757|5751|5757.5|5751.5|5755|5749|10
1636997650000|2021-11-15 17:34:10|5757.5|5751.5|5757.4|5751.4|5757.5|5751.5|5757|5751|2
1636997670000|2021-11-15 17:34:30|5757|5751|5756.9|5750.9|5757.4|5751.4|5756.9|5750.9|3
1636997680000|2021-11-15 17:34:40|5756.5|5750.5|5756.4|5750.4|5757|5751|5755.4|5749.4|8
1636997690000|2021-11-15 17:34:50|5755.5|5749.5|5755.9|5749.9|5756.4|5750.4|5755.5|5749.5|1
1636997700000|2021-11-15 17:35:00|5756.4|5750.4|5756|5750|5756.4|5750.4|5755.9|5749.9|3
1636997710000|2021-11-15 17:35:10|5755.9|5749.9|5757|5751|5757|5751|5755.5|5749.5|4
1636997720000|2021-11-15 17:35:20|||||||||1
1636997730000|2021-11-15 17:35:30|5757.1|5751.1|5759.5|5753.5|5759.5|5753.5|5757|5751|23
1636997740000|2021-11-15 17:35:40|5759.4|5753.4|5759.5|5753.5|5760.4|5754.4|5759.4|5753.4|4
1636997750000|2021-11-15 17:35:50|5758|5752|5755.9|5749.9|5758|5752|5755.9|5749.9|44
1636997760000|2021-11-15 17:36:00|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|16
1636997770000|2021-11-15 17:36:10|5754.8|5748.8|5753.5|5747.5|5754.8|5748.8|5753.5|5747.5|2
1636997780000|2021-11-15 17:36:20|5752.9|5746.9|5752.5|5746.5|5753|5747|5752|5746|13
1636997790000|2021-11-15 17:36:30|5751.9|5745.9|5753.9|5747.9|5753.9|5747.9|5751.9|5745.9|10
1636997800000|2021-11-15 17:36:40|5754|5748|5753.5|5747.5|5754|5748|5753.5|5747.5|5
1636997810000|2021-11-15 17:36:50|5754|5748|5754.9|5748.9|5755.4|5749.4|5754|5748|2
1636997820000|2021-11-15 17:37:00|5754.5|5748.5|5754.9|5748.9|5755.5|5749.5|5754.5|5748.5|7
1636997830000|2021-11-15 17:37:10|5754.5|5748.5|5753.4|5747.4|5754.5|5748.5|5753.4|5747.4|4
1636997840000|2021-11-15 17:37:20|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|0
1636997850000|2021-11-15 17:37:30|||||||||2
1636997860000|2021-11-15 17:37:40|5752.9|5746.9|5751.9|5745.9|5753.5|5747.5|5751.9|5745.9|2
1636997870000|2021-11-15 17:37:50|5753|5747|5751|5745|5753|5747|5751|5745|16
1636997880000|2021-11-15 17:38:00|5751.4|5745.4|5749.9|5743.9|5751.9|5745.9|5749.9|5743.9|16
1636997890000|2021-11-15 17:38:10|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|6
1636997900000|2021-11-15 17:38:20|5749.4|5743.4|5750.4|5744.4|5750.9|5744.9|5748.5|5742.5|99
1636997910000|2021-11-15 17:38:30|5749.9|5743.9|5752.5|5746.5|5752.5|5746.5|5749.9|5743.9|31
1636997920000|2021-11-15 17:38:40|5753|5747|5751.5|5745.5|5753|5747|5751.5|5745.5|5
1636997930000|2021-11-15 17:38:50|5752|5746|5752.4|5746.4|5752.4|5746.4|5752|5746|7
1636997940000|2021-11-15 17:39:00|5751.5|5745.5|5751|5745|5751.5|5745.5|5750.5|5744.5|2
1636997950000|2021-11-15 17:39:10|5750.5|5744.5|5749.5|5743.5|5750.5|5744.5|5749.2|5743.2|12
1636997960000|2021-11-15 17:39:20|5750|5744|5750|5744|5751|5745|5749.5|5743.5|3
1636997970000|2021-11-15 17:39:30|5749.9|5743.9|5749.5|5743.5|5749.9|5743.9|5749.5|5743.5|0
1636997980000|2021-11-15 17:39:40|5749.4|5743.4|5750|5744|5750|5744|5749.4|5743.4|6
1636997990000|2021-11-15 17:39:50|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.4|5743.4|3
1636998000000|2021-11-15 17:40:00|5750|5744|5751|5745|5751.2|5745.2|5750|5744|8
1636998010000|2021-11-15 17:40:10|5750.5|5744.5|5751|5745|5751|5745|5750.5|5744.5|0
1636998020000|2021-11-15 17:40:20|5751.4|5745.4|5751.5|5745.5|5751.5|5745.5|5751.1|5745.1|4
1636998030000|2021-11-15 17:40:30|5751|5745|5751|5745|5751|5745|5751|5745|1
1636998040000|2021-11-15 17:40:40|5750|5744|5750|5744|5750|5744|5749.6|5743.6|0
1636998050000|2021-11-15 17:40:50|5750.5|5744.5|5749.9|5743.9|5750.5|5744.5|5749.9|5743.9|4
1636998060000|2021-11-15 17:41:00|5749|5743|5749.4|5743.4|5749.5|5743.5|5749|5743|1
1636998070000|2021-11-15 17:41:10|5748.9|5742.9|5748.9|5742.9|5749|5743|5748.9|5742.9|1
1636998080000|2021-11-15 17:41:20|5748.8|5742.8|5749|5743|5749|5743|5748.4|5742.4|6
1636998090000|2021-11-15 17:41:30|5749.4|5743.4|5749.5|5743.5|5749.5|5743.5|5749.4|5743.4|1
1636998100000|2021-11-15 17:41:40|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|1
1636998110000|2021-11-15 17:41:50|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|0
1636998140000|2021-11-15 17:42:20|5748.4|5742.4|5748.9|5742.9|5748.9|5742.9|5748.4|5742.4|3
1636998150000|2021-11-15 17:42:30|5749|5743|5749|5743|5749|5743|5748.9|5742.9|6
1636998160000|2021-11-15 17:42:40|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1636998170000|2021-11-15 17:42:50|5749|5743|5749|5743|5749|5743|5749|5743|4
1636998180000|2021-11-15 17:43:00|5749.5|5743.5|5752|5746|5752|5746|5749.5|5743.5|4
1636998190000|2021-11-15 17:43:10|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|1
1636998200000|2021-11-15 17:43:20|5751.9|5745.9|5749.5|5743.5|5751.9|5745.9|5749.5|5743.5|3
1636998210000|2021-11-15 17:43:30|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5
1636998220000|2021-11-15 17:43:40|5749.5|5743.5|5749.4|5743.4|5749.5|5743.5|5749.4|5743.4|0
1636998230000|2021-11-15 17:43:50|5749|5743|5749.5|5743.5|5749.5|5743.5|5748.5|5742.5|7
1636998240000|2021-11-15 17:44:00|5750|5744|5751.5|5745.5|5751.5|5745.5|5750|5744|45
1636998250000|2021-11-15 17:44:10|5750.5|5744.5|5749.5|5743.5|5750.5|5744.5|5749.5|5743.5|11
1636998260000|2021-11-15 17:44:20|5749|5743|5749|5743|5749|5743|5749|5743|0
1636998270000|2021-11-15 17:44:30|5749.1|5743.1|5749.1|5743.1|5749.2|5743.2|5749.1|5743.1|2
1636998280000|2021-11-15 17:44:40|5750.9|5744.9|5751|5745|5751|5745|5750.9|5744.9|5
1636998290000|2021-11-15 17:44:50|5751.1|5745.1|5752|5746|5752|5746|5751.1|5745.1|3
1636998300000|2021-11-15 17:45:00|5752.1|5746.1|5752.5|5746.5|5753|5747|5751.5|5745.5|15
1636998310000|2021-11-15 17:45:10|5752|5746|5752.1|5746.1|5752.5|5746.5|5751.6|5745.6|2
1636998320000|2021-11-15 17:45:20|5752|5746|5752.1|5746.1|5752.1|5746.1|5751.5|5745.5|16
1636998350000|2021-11-15 17:45:50|5752|5746|5751.5|5745.5|5752|5746|5751.5|5745.5|5
1636998360000|2021-11-15 17:46:00|5752.5|5746.5|5753|5747|5753|5747|5752|5746|28
1636998370000|2021-11-15 17:46:10|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|1
1636998380000|2021-11-15 17:46:20|5752.5|5746.5|5752.5|5746.5|5752.9|5746.9|5752|5746|17
1636998390000|2021-11-15 17:46:30|5752|5746|5752.5|5746.5|5752.5|5746.5|5752|5746|3
1636998400000|2021-11-15 17:46:40|5752.1|5746.1|5752.5|5746.5|5752.5|5746.5|5752|5746|11
1636998410000|2021-11-15 17:46:50|5752|5746|5752|5746|5752|5746|5752|5746|28
1636998420000|2021-11-15 17:47:00|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751|5745|4
1636998430000|2021-11-15 17:47:10|5752|5746|5750.5|5744.5|5752|5746|5750.5|5744.5|23
1636998440000|2021-11-15 17:47:20|5751|5745|5751.5|5745.5|5751.5|5745.5|5751|5745|5
1636998450000|2021-11-15 17:47:30|5751|5745|5750.5|5744.5|5751|5745|5750.5|5744.5|2
1636998460000|2021-11-15 17:47:40|5751|5745|5752.4|5746.4|5753.5|5747.5|5751|5745|25
1636998470000|2021-11-15 17:47:50|5751.9|5745.9|5753.9|5747.9|5753.9|5747.9|5751.9|5745.9|12
1636998480000|2021-11-15 17:48:00|5753.5|5747.5|5756.9|5750.9|5756.9|5750.9|5753.5|5747.5|26
1636998490000|2021-11-15 17:48:10|5756|5750|5757.5|5751.5|5758|5752|5754.5|5748.5|23
1636998500000|2021-11-15 17:48:20|5758|5752|5758|5752|5758|5752|5757.5|5751.5|7
1636998510000|2021-11-15 17:48:30|5759.5|5753.5|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|8
1636998520000|2021-11-15 17:48:40|5757.5|5751.5|5758|5752|5758.5|5752.5|5757.5|5751.5|5
1636998530000|2021-11-15 17:48:50|5757.5|5751.5|5762|5756|5762|5756|5757.5|5751.5|7
1636998540000|2021-11-15 17:49:00|5761|5755|5761.6|5755.6|5764|5758|5760.5|5754.5|13
1636998550000|2021-11-15 17:49:10|5761.5|5755.5|5766.1|5760.1|5767|5761|5761.5|5755.5|32
1636998560000|2021-11-15 17:49:20|5767|5761|5767.1|5761.1|5767.5|5761.5|5766|5760|38
1636998570000|2021-11-15 17:49:30|5766.5|5760.5|5764.9|5758.9|5766.5|5760.5|5764.9|5758.9|5
1636998580000|2021-11-15 17:49:40|5763.6|5757.6|5764|5758|5764|5758|5763.5|5757.5|1
1636998600000|2021-11-15 17:50:00|5763|5757|5761|5755|5763|5757|5761|5755|7
1636998610000|2021-11-15 17:50:10|5762|5756|5762.4|5756.4|5763|5757|5761.5|5755.5|23
1636998620000|2021-11-15 17:50:20|5762.9|5756.9|5764|5758|5765|5759|5762.9|5756.9|4
1636998630000|2021-11-15 17:50:30|5763.9|5757.9|5764.4|5758.4|5764.4|5758.4|5763.5|5757.5|2
1636998640000|2021-11-15 17:50:40|5764|5758|5764|5758|5764|5758|5764|5758|2
1636998650000|2021-11-15 17:50:50|5766|5760|5766|5760|5766|5760|5766|5760|1
1636998660000|2021-11-15 17:51:00|5765.5|5759.5|5765|5759|5765.5|5759.5|5765|5759|3
1636998670000|2021-11-15 17:51:10|||||||||2
1636998680000|2021-11-15 17:51:20|5764.6|5758.6|5761.5|5755.5|5764.6|5758.6|5761|5755|2
1636998700000|2021-11-15 17:51:40|5761.4|5755.4|5760.5|5754.5|5761.4|5755.4|5760.5|5754.5|2
1636998710000|2021-11-15 17:51:50|5760.1|5754.1|5760.5|5754.5|5760.9|5754.9|5759.5|5753.5|5
1636998720000|2021-11-15 17:52:00|5760.9|5754.9|5759.5|5753.5|5761|5755|5759.5|5753.5|2
1636998730000|2021-11-15 17:52:10|5760|5754|5761.6|5755.6|5761.6|5755.6|5759.5|5753.5|9
1636998740000|2021-11-15 17:52:20|5761.1|5755.1|5761|5755|5761.5|5755.5|5761|5755|1
1636998750000|2021-11-15 17:52:30|||||||||1
1636998770000|2021-11-15 17:52:50|5760|5754|5760|5754|5760|5754|5760|5754|1
1636998780000|2021-11-15 17:53:00|5760.5|5754.5|5761.1|5755.1|5761.1|5755.1|5760.5|5754.5|4
1636998790000|2021-11-15 17:53:10|5762|5756|5761.5|5755.5|5762|5756|5761.5|5755.5|1
1636998800000|2021-11-15 17:53:20|5761|5755|5762.5|5756.5|5762.5|5756.5|5761|5755|3
1636998810000|2021-11-15 17:53:30|5762|5756|5761|5755|5762|5756|5761|5755|6
1636998820000|2021-11-15 17:53:40|||||||||1
1636998840000|2021-11-15 17:54:00|5761.1|5755.1|5763|5757|5763|5757|5761.1|5755.1|3
1636998850000|2021-11-15 17:54:10|5763.5|5757.5|5763.5|5757.5|5764.5|5758.5|5763.5|5757.5|4
1636998860000|2021-11-15 17:54:20|5763.6|5757.6|5762|5756|5763.6|5757.6|5762|5756|3
1636998870000|2021-11-15 17:54:30|5761.6|5755.6|5763.5|5757.5|5763.5|5757.5|5761.6|5755.6|88
1636998880000|2021-11-15 17:54:40|5763|5757|5763|5757|5763|5757|5762|5756|10
1636998890000|2021-11-15 17:54:50|5762.9|5756.9|5762|5756|5762.9|5756.9|5762|5756|4
1636998900000|2021-11-15 17:55:00|5761.5|5755.5|5761.5|5755.5|5762|5756|5761|5755|2
1636998910000|2021-11-15 17:55:10|5761|5755|5762.5|5756.5|5762.5|5756.5|5761|5755|4
1636998920000|2021-11-15 17:55:20|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|1
1636998930000|2021-11-15 17:55:30|5761|5755|5761|5755|5761|5755|5761|5755|1
1636998940000|2021-11-15 17:55:40|5762.5|5756.5|5762|5756|5763|5757|5762|5756|3
1636998960000|2021-11-15 17:56:00|5761.2|5755.2|5755.6|5749.6|5762|5756|5755|5749|25
1636998970000|2021-11-15 17:56:10|5756|5750|5756|5750|5756|5750|5756|5750|2
1636998980000|2021-11-15 17:56:20|5757.5|5751.5|5759|5753|5759.5|5753.5|5757.5|5751.5|10
1636998990000|2021-11-15 17:56:30|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1636999000000|2021-11-15 17:56:40|5756.5|5750.5|5757|5751|5757|5751|5756.5|5750.5|2
1636999010000|2021-11-15 17:56:50|5757.5|5751.5|5758.5|5752.5|5758.5|5752.5|5757.5|5751.5|1
1636999020000|2021-11-15 17:57:00|5758.6|5752.6|5758|5752|5758.6|5752.6|5758|5752|1
1636999030000|2021-11-15 17:57:10|||||||||1
1636999040000|2021-11-15 17:57:20|||||||||3
1636999050000|2021-11-15 17:57:30|||||||||1
1636999060000|2021-11-15 17:57:40|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|2
1636999070000|2021-11-15 17:57:50|5757.1|5751.1|5758.5|5752.5|5758.5|5752.5|5756.5|5750.5|3
1636999080000|2021-11-15 17:58:00|5758.6|5752.6|5758.5|5752.5|5758.6|5752.6|5758.5|5752.5|0
1636999090000|2021-11-15 17:58:10|5759.1|5753.1|5759.6|5753.6|5759.6|5753.6|5758.7|5752.7|2
1636999100000|2021-11-15 17:58:20|5759.5|5753.5|5759.6|5753.6|5759.6|5753.6|5759.5|5753.5|1
1636999110000|2021-11-15 17:58:30|5759.1|5753.1|5763.6|5757.6|5763.6|5757.6|5758.5|5752.5|21
1636999120000|2021-11-15 17:58:40|5764.1|5758.1|5764.1|5758.1|5764.1|5758.1|5764.1|5758.1|1
1636999140000|2021-11-15 17:59:00|5764|5758|5763.5|5757.5|5764|5758|5762|5756|11
1636999160000|2021-11-15 17:59:20|5762.5|5756.5|5763.5|5757.5|5763.5|5757.5|5762.5|5756.5|3
1636999170000|2021-11-15 17:59:30|5763|5757|5762.5|5756.5|5763|5757|5762.5|5756.5|1
1636999180000|2021-11-15 17:59:40|5763|5757|5764.5|5758.5|5764.5|5758.5|5763|5757|6
1636999190000|2021-11-15 17:59:50|5765|5759|5765.1|5759.1|5765.5|5759.5|5764.5|5758.5|2
1636999200000|2021-11-15 18:00:00|5765|5759|5764.5|5758.5|5765.1|5759.1|5764|5758|6
1636999220000|2021-11-15 18:00:20|||||||||1
1636999230000|2021-11-15 18:00:30|5765|5759|5765|5759|5765.4|5759.4|5765|5759|36
1636999240000|2021-11-15 18:00:40|5765.4|5759.4|5764.5|5758.5|5765.4|5759.4|5764.5|5758.5|20
1636999250000|2021-11-15 18:00:50|5764.4|5758.4|5763.9|5757.9|5764.4|5758.4|5763.9|5757.9|2
1636999260000|2021-11-15 18:01:00|5763.5|5757.5|5759.4|5753.4|5763.5|5757.5|5759.4|5753.4|17
1636999270000|2021-11-15 18:01:10|5759.5|5753.5|5761|5755|5761|5755|5759.5|5753.5|213
1636999280000|2021-11-15 18:01:20|5760.9|5754.9|5760.5|5754.5|5761|5755|5760|5754|3
1636999290000|2021-11-15 18:01:30|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|2
1636999300000|2021-11-15 18:01:40|5759.9|5753.9|5760.9|5754.9|5760.9|5754.9|5759.9|5753.9|5
1636999310000|2021-11-15 18:01:50|5761.4|5755.4|5760.9|5754.9|5762|5756|5759|5753|12
1636999320000|2021-11-15 18:02:00|5761.4|5755.4|5762|5756|5762|5756|5761|5755|6
1636999330000|2021-11-15 18:02:10|5761.5|5755.5|5761.4|5755.4|5761.5|5755.5|5761|5755|2
1636999340000|2021-11-15 18:02:20|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|3
1636999350000|2021-11-15 18:02:30|5762|5756|5762.5|5756.5|5763.5|5757.5|5762|5756|3
1636999360000|2021-11-15 18:02:40|5762.4|5756.4|5762.5|5756.5|5762.5|5756.5|5762.4|5756.4|2
1636999380000|2021-11-15 18:03:00|5762|5756|5763|5757|5763|5757|5762|5756|3
1636999390000|2021-11-15 18:03:10|5764|5758|5765|5759|5765|5759|5764|5758|2
1636999400000|2021-11-15 18:03:20|5764.9|5758.9|5763.9|5757.9|5764.9|5758.9|5763.9|5757.9|1
1636999410000|2021-11-15 18:03:30|5764.4|5758.4|5763|5757|5764.4|5758.4|5762.9|5756.9|36
1636999420000|2021-11-15 18:03:40|5763.5|5757.5|5765.9|5759.9|5765.9|5759.9|5763.4|5757.4|0
1636999430000|2021-11-15 18:03:50|5766|5760|5764.9|5758.9|5766|5760|5764.9|5758.9|0
1636999440000|2021-11-15 18:04:00|5765.9|5759.9|5765.4|5759.4|5765.9|5759.9|5765.4|5759.4|3
1636999450000|2021-11-15 18:04:10|5765.5|5759.5|5765|5759|5765.9|5759.9|5765|5759|5
1636999460000|2021-11-15 18:04:20|5763.4|5757.4|5764.5|5758.5|5764.5|5758.5|5763.4|5757.4|20
1636999470000|2021-11-15 18:04:30|5764.1|5758.1|5764|5758|5764.5|5758.5|5764|5758|0
1636999480000|2021-11-15 18:04:40|5764.5|5758.5|5763.5|5757.5|5764.5|5758.5|5763|5757|1
1636999490000|2021-11-15 18:04:50|5764|5758|5766|5760|5766|5760|5764|5758|6
1636999500000|2021-11-15 18:05:00|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|1
1636999510000|2021-11-15 18:05:10|5767|5761|5767|5761|5767|5761|5766.9|5760.9|3
1636999520000|2021-11-15 18:05:20|5767.5|5761.5|5766.5|5760.5|5767.6|5761.6|5766.5|5760.5|5
1636999540000|2021-11-15 18:05:40|5767|5761|5767|5761|5767|5761|5767|5761|0
1636999550000|2021-11-15 18:05:50|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|1
1636999560000|2021-11-15 18:06:00|5766.6|5760.6|5766.5|5760.5|5767|5761|5766.5|5760.5|6
1636999570000|2021-11-15 18:06:10|5767|5761|5767|5761|5767|5761|5767|5761|4
1636999580000|2021-11-15 18:06:20|5766.5|5760.5|5767|5761|5767.5|5761.5|5766.5|5760.5|8
1636999590000|2021-11-15 18:06:30|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767|5761|1
1636999600000|2021-11-15 18:06:40|5767|5761|5766.5|5760.5|5767|5761|5766.5|5760.5|3
1636999610000|2021-11-15 18:06:50|5766.6|5760.6|5766.5|5760.5|5766.6|5760.6|5766.5|5760.5|0
1636999620000|2021-11-15 18:07:00|5766|5760|5766|5760|5766|5760|5766|5760|1
1636999630000|2021-11-15 18:07:10|5766.4|5760.4|5766.5|5760.5|5767.1|5761.1|5766.1|5760.1|1
1636999640000|2021-11-15 18:07:20|5766.6|5760.6|5767|5761|5767.1|5761.1|5766.5|5760.5|1
1636999650000|2021-11-15 18:07:30|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|1
1636999670000|2021-11-15 18:07:50|5766.6|5760.6|5767.5|5761.5|5767.5|5761.5|5766.6|5760.6|2
1636999680000|2021-11-15 18:08:00|5767|5761|5766.5|5760.5|5767|5761|5766.5|5760.5|1
1636999690000|2021-11-15 18:08:10|5767|5761|5767|5761|5767|5761|5767|5761|1
1636999700000|2021-11-15 18:08:20|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|9
1636999710000|2021-11-15 18:08:30|5767|5761|5769.5|5763.5|5771.5|5765.5|5767|5761|15
1636999720000|2021-11-15 18:08:40|5769.6|5763.6|5771|5765|5771|5765|5769.6|5763.6|2
1636999730000|2021-11-15 18:08:50|||||||||1
1636999740000|2021-11-15 18:09:00|5770|5764|5770.5|5764.5|5771.5|5765.5|5770|5764|7
1636999750000|2021-11-15 18:09:10|5771|5765|5772|5766|5772|5766|5770.5|5764.5|2
1636999760000|2021-11-15 18:09:20|5772.1|5766.1|5772.5|5766.5|5773|5767|5772|5766|9
1636999770000|2021-11-15 18:09:30|5773|5767|5773|5767|5773.5|5767.5|5773|5767|2
1636999780000|2021-11-15 18:09:40|5773.4|5767.4|5775.5|5769.5|5775.9|5769.9|5773.4|5767.4|12
1636999790000|2021-11-15 18:09:50|5775.4|5769.4|5775.5|5769.5|5775.5|5769.5|5775.4|5769.4|5
1636999800000|2021-11-15 18:10:00|5776|5770|5776|5770|5776|5770|5776|5770|1
1636999810000|2021-11-15 18:10:10|5775.9|5769.9|5773.5|5767.5|5775.9|5769.9|5773.5|5767.5|9
1636999820000|2021-11-15 18:10:20|5773|5767|5774|5768|5774|5768|5773|5767|11
1636999830000|2021-11-15 18:10:30|5773.5|5767.5|5773.1|5767.1|5773.5|5767.5|5773|5767|9
1636999840000|2021-11-15 18:10:40|5773|5767|5773.6|5767.6|5773.6|5767.6|5773|5767|4
1636999850000|2021-11-15 18:10:50|5773.2|5767.2|5773|5767|5773.2|5767.2|5773|5767|5
1636999860000|2021-11-15 18:11:00|5771.9|5765.9|5772|5766|5772.5|5766.5|5771.5|5765.5|49
1636999870000|2021-11-15 18:11:10|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1636999880000|2021-11-15 18:11:20|5772.4|5766.4|5771|5765|5772.5|5766.5|5771|5765|9
1636999890000|2021-11-15 18:11:30|5770.9|5764.9|5771.5|5765.5|5771.5|5765.5|5770.5|5764.5|4
1636999900000|2021-11-15 18:11:40|5772|5766|5775|5769|5775.5|5769.5|5772|5766|8
1636999910000|2021-11-15 18:11:50|5774.5|5768.5|5775|5769|5775.1|5769.1|5774.1|5768.1|0
1636999920000|2021-11-15 18:12:00|5775.1|5769.1|5775|5769|5775.1|5769.1|5775|5769|2
1636999930000|2021-11-15 18:12:10|5775.1|5769.1|5775.5|5769.5|5776|5770|5775.1|5769.1|2
1636999940000|2021-11-15 18:12:20|5776|5770|5775|5769|5776|5770|5775|5769|0
1636999950000|2021-11-15 18:12:30|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1636999960000|2021-11-15 18:12:40|5775|5769|5775.5|5769.5|5775.5|5769.5|5774.5|5768.5|5
1636999970000|2021-11-15 18:12:50|||||||||2
1636999980000|2021-11-15 18:13:00|5776|5770|5776|5770|5776|5770|5776|5770|45
1636999990000|2021-11-15 18:13:10|||||||||2
1637000000000|2021-11-15 18:13:20|5775.5|5769.5|5775.5|5769.5|5776|5770|5775.4|5769.4|14
1637000010000|2021-11-15 18:13:30|5775.9|5769.9|5775.5|5769.5|5775.9|5769.9|5775.5|5769.5|6
1637000020000|2021-11-15 18:13:40|5775.9|5769.9|5776|5770|5776|5770|5775.5|5769.5|10
1637000030000|2021-11-15 18:13:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|1
1637000040000|2021-11-15 18:14:00|5775.6|5769.6|5776|5770|5776|5770|5775.6|5769.6|2
1637000050000|2021-11-15 18:14:10|5777|5771|5777|5771|5777|5771|5777|5771|7
1637000060000|2021-11-15 18:14:20|5778.5|5772.5|5778|5772|5778.6|5772.6|5778|5772|8
1637000070000|2021-11-15 18:14:30|5777.5|5771.5|5776.5|5770.5|5777.5|5771.5|5776.5|5770.5|7
1637000080000|2021-11-15 18:14:40|5777|5771|5780|5774|5780|5774|5776|5770|4
1637000090000|2021-11-15 18:14:50|5780.1|5774.1|5780.1|5774.1|5780.5|5774.5|5779.5|5773.5|28
1637000100000|2021-11-15 18:15:00|||||||||50
1637000110000|2021-11-15 18:15:10|5780.5|5774.5|5782.6|5776.6|5782.6|5776.6|5780|5774|24
1637000120000|2021-11-15 18:15:20|5782.2|5776.2|5782.1|5776.1|5782.2|5776.2|5781.6|5775.6|21
1637000130000|2021-11-15 18:15:30|5782|5776|5782.1|5776.1|5782.1|5776.1|5782|5776|2
1637000140000|2021-11-15 18:15:40|||||||||6
1637000150000|2021-11-15 18:15:50|5782.2|5776.2|5784.1|5778.1|5784.2|5778.2|5782.1|5776.1|9
1637000160000|2021-11-15 18:16:00|5784.2|5778.2|5785|5779|5785|5779|5784.1|5778.1|11
1637000170000|2021-11-15 18:16:10|5785.5|5779.5|5787|5781|5787|5781|5785.1|5779.1|19
1637000180000|2021-11-15 18:16:20|5787.1|5781.1|5782|5776|5787.2|5781.2|5782|5776|45
1637000190000|2021-11-15 18:16:30|5783|5777|5782.5|5776.5|5783|5777|5782.5|5776.5|6
1637000200000|2021-11-15 18:16:40|5783|5777|5783|5777|5784|5778|5782|5776|24
1637000210000|2021-11-15 18:16:50|5784|5778|5781|5775|5784|5778|5781|5775|99
1637000220000|2021-11-15 18:17:00|5780.5|5774.5|5780|5774|5780.5|5774.5|5779.5|5773.5|53
1637000230000|2021-11-15 18:17:10|||||||||1
1637000240000|2021-11-15 18:17:20|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|3
1637000250000|2021-11-15 18:17:30|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|4
1637000260000|2021-11-15 18:17:40|5779.9|5773.9|5779.5|5773.5|5779.9|5773.9|5779.5|5773.5|10
1637000270000|2021-11-15 18:17:50|5779|5773|5779.5|5773.5|5779.5|5773.5|5778.1|5772.1|26
1637000280000|2021-11-15 18:18:00|5779.9|5773.9|5778|5772|5780.4|5774.4|5777.5|5771.5|18
1637000290000|2021-11-15 18:18:10|5777.5|5771.5|5776|5770|5777.5|5771.5|5775.9|5769.9|14
1637000300000|2021-11-15 18:18:20|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|5
1637000320000|2021-11-15 18:18:40|5776.5|5770.5|5776.5|5770.5|5777|5771|5776|5770|4
1637000330000|2021-11-15 18:18:50|5777|5771|5775.6|5769.6|5777|5771|5775.6|5769.6|3
1637000340000|2021-11-15 18:19:00|5775.5|5769.5|5775.5|5769.5|5776.4|5770.4|5775.5|5769.5|57
1637000350000|2021-11-15 18:19:10|5777.4|5771.4|5776.5|5770.5|5777.4|5771.4|5776.5|5770.5|4
1637000360000|2021-11-15 18:19:20|5776|5770|5776|5770|5776.5|5770.5|5776|5770|0
1637000370000|2021-11-15 18:19:30|||||||||1
1637000380000|2021-11-15 18:19:40|5775.9|5769.9|5776|5770|5776|5770|5775.9|5769.9|6
1637000390000|2021-11-15 18:19:50|5776.4|5770.4|5776|5770|5776.4|5770.4|5775.5|5769.5|2
1637000400000|2021-11-15 18:20:00|5776.1|5770.1|5776|5770|5776.5|5770.5|5776|5770|4
1637000410000|2021-11-15 18:20:10|5775.5|5769.5|5775.5|5769.5|5776|5770|5775.5|5769.5|2
1637000420000|2021-11-15 18:20:20|5776|5770|5776|5770|5776|5770|5776|5770|1
1637000430000|2021-11-15 18:20:30|5776.5|5770.5|5777|5771|5777|5771|5776.5|5770.5|15
1637000440000|2021-11-15 18:20:40|||||||||1
1637000450000|2021-11-15 18:20:50|5776.5|5770.5|5776.5|5770.5|5777|5771|5776.5|5770.5|2
1637000460000|2021-11-15 18:21:00|5777.5|5771.5|5778|5772|5778.5|5772.5|5777.5|5771.5|6
1637000470000|2021-11-15 18:21:10|5777|5771|5777|5771|5777|5771|5777|5771|6
1637000480000|2021-11-15 18:21:20|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|20
1637000490000|2021-11-15 18:21:30|5775.5|5769.5|5776|5770|5776|5770|5775.5|5769.5|8
1637000500000|2021-11-15 18:21:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|13
1637000510000|2021-11-15 18:21:50|||||||||4
1637000520000|2021-11-15 18:22:00|||||||||6
1637000530000|2021-11-15 18:22:10|5775.4|5769.4|5777|5771|5777.4|5771.4|5775.4|5769.4|32
1637000540000|2021-11-15 18:22:20|||||||||5
1637000550000|2021-11-15 18:22:30|||||||||1
1637000560000|2021-11-15 18:22:40|5777.1|5771.1|5777.5|5771.5|5777.5|5771.5|5777.1|5771.1|1
1637000570000|2021-11-15 18:22:50|5777.4|5771.4|5777|5771|5777.4|5771.4|5777|5771|0
1637000580000|2021-11-15 18:23:00|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|47
1637000590000|2021-11-15 18:23:10|||||||||1
1637000600000|2021-11-15 18:23:20|5776.2|5770.2|5777|5771|5777|5771|5776.2|5770.2|4
1637000610000|2021-11-15 18:23:30|5776.5|5770.5|5776.1|5770.1|5776.5|5770.5|5776|5770|1
1637000620000|2021-11-15 18:23:40|5776|5770|5772.5|5766.5|5776|5770|5772.5|5766.5|38
1637000630000|2021-11-15 18:23:50|5771.5|5765.5|5772.5|5766.5|5772.5|5766.5|5771.5|5765.5|5
1637000640000|2021-11-15 18:24:00|5772.4|5766.4|5773|5767|5773.9|5767.9|5772|5766|22
1637000650000|2021-11-15 18:24:10|5774|5768|5774|5768|5774|5768|5774|5768|3
1637000660000|2021-11-15 18:24:20|5774.1|5768.1|5775.1|5769.1|5777.2|5771.2|5774.1|5768.1|45
1637000670000|2021-11-15 18:24:30|5775.5|5769.5|5775.2|5769.2|5775.5|5769.5|5775|5769|2
1637000680000|2021-11-15 18:24:40|5775.1|5769.1|5775.2|5769.2|5775.2|5769.2|5775.1|5769.1|0
1637000690000|2021-11-15 18:24:50|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|3
1637000700000|2021-11-15 18:25:00|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5774.7|5768.7|84
1637000710000|2021-11-15 18:25:10|5775|5769|5773.5|5767.5|5775|5769|5773.5|5767.5|2
1637000720000|2021-11-15 18:25:20|5774|5768|5774|5768|5774|5768|5774|5768|4
1637000730000|2021-11-15 18:25:30|5773.5|5767.5|5773|5767|5773.5|5767.5|5772.5|5766.5|1
1637000740000|2021-11-15 18:25:40|5771.5|5765.5|5772.9|5766.9|5772.9|5766.9|5771.5|5765.5|4
1637000750000|2021-11-15 18:25:50|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|5772.4|5766.4|1
1637000760000|2021-11-15 18:26:00|5771.9|5765.9|5772.4|5766.4|5772.4|5766.4|5771.9|5765.9|4
1637000770000|2021-11-15 18:26:10|5771.9|5765.9|5773.4|5767.4|5773.4|5767.4|5771.9|5765.9|4
1637000780000|2021-11-15 18:26:20|5773.6|5767.6|5774.5|5768.5|5774.5|5768.5|5773.6|5767.6|5
1637000790000|2021-11-15 18:26:30|5775|5769|5774.9|5768.9|5775|5769|5774.9|5768.9|8
1637000800000|2021-11-15 18:26:40|5775|5769|5775|5769|5775|5769|5775|5769|1
1637000810000|2021-11-15 18:26:50|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|7
1637000820000|2021-11-15 18:27:00|5775.1|5769.1|5773.6|5767.6|5775.1|5769.1|5773.6|5767.6|49
1637000830000|2021-11-15 18:27:10|5772|5766|5773.1|5767.1|5773.1|5767.1|5772|5766|17
1637000840000|2021-11-15 18:27:20|5773|5767|5773.5|5767.5|5773.5|5767.5|5773|5767|3
1637000850000|2021-11-15 18:27:30|5773.6|5767.6|5775.5|5769.5|5775.5|5769.5|5773.6|5767.6|2
1637000870000|2021-11-15 18:27:50|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1637000880000|2021-11-15 18:28:00|||||||||1
1637000890000|2021-11-15 18:28:10|5775.5|5769.5|5775.1|5769.1|5775.5|5769.5|5775.1|5769.1|1
1637000900000|2021-11-15 18:28:20|5775.5|5769.5|5775.1|5769.1|5775.5|5769.5|5775.1|5769.1|0
1637000930000|2021-11-15 18:28:50|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|2
1637000940000|2021-11-15 18:29:00|5775.1|5769.1|5774.1|5768.1|5775.1|5769.1|5774|5768|52
1637000950000|2021-11-15 18:29:10|5774.5|5768.5|5773.5|5767.5|5774.5|5768.5|5773.5|5767.5|1
1637000960000|2021-11-15 18:29:20|5774|5768|5774|5768|5774|5768|5774|5768|5
1637000970000|2021-11-15 18:29:30|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|2
1637000990000|2021-11-15 18:29:50|5773|5767|5773|5767|5773|5767|5773|5767|1
1637001000000|2021-11-15 18:30:00|5772.9|5766.9|5773|5767|5773|5767|5772.5|5766.5|8
1637001030000|2021-11-15 18:30:30|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|5771.9|5765.9|20
1637001040000|2021-11-15 18:30:40|5771.4|5765.4|5770.9|5764.9|5771.9|5765.9|5770.5|5764.5|8
1637001050000|2021-11-15 18:30:50|5770.5|5764.5|5771.9|5765.9|5771.9|5765.9|5770.5|5764.5|6
1637001060000|2021-11-15 18:31:00|||||||||45
1637001070000|2021-11-15 18:31:10|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|1
1637001080000|2021-11-15 18:31:20|5771.5|5765.5|5772|5766|5772.4|5766.4|5771.5|5765.5|3
1637001090000|2021-11-15 18:31:30|5771.9|5765.9|5772|5766|5772|5766|5771.4|5765.4|16
1637001100000|2021-11-15 18:31:40|5772.5|5766.5|5773|5767|5773.5|5767.5|5772|5766|56
1637001110000|2021-11-15 18:31:50|5773.5|5767.5|5773|5767|5774.4|5768.4|5772.9|5766.9|4
1637001120000|2021-11-15 18:32:00|5773.4|5767.4|5772|5766|5773.4|5767.4|5772|5766|17
1637001130000|2021-11-15 18:32:10|5773|5767|5773|5767|5773.5|5767.5|5773|5767|2
1637001140000|2021-11-15 18:32:20|5776.9|5770.9|5773|5767|5776.9|5770.9|5772.4|5766.4|6
1637001170000|2021-11-15 18:32:50|5772.5|5766.5|5772|5766|5772.5|5766.5|5772|5766|1
1637001180000|2021-11-15 18:33:00|5772.1|5766.1|5772|5766|5772.5|5766.5|5772|5766|46
1637001190000|2021-11-15 18:33:10|5772.4|5766.4|5772.5|5766.5|5772.5|5766.5|5772.4|5766.4|0
1637001200000|2021-11-15 18:33:20|5772|5766|5774.9|5768.9|5774.9|5768.9|5772|5766|5
1637001210000|2021-11-15 18:33:30|5775|5769|5776|5770|5776|5770|5775|5769|7
1637001220000|2021-11-15 18:33:40|5776.5|5770.5|5776|5770|5778.5|5772.5|5775.5|5769.5|11
1637001230000|2021-11-15 18:33:50|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5776|5770|1
1637001240000|2021-11-15 18:34:00|5776.5|5770.5|5775.9|5769.9|5776.5|5770.5|5775.9|5769.9|5
1637001250000|2021-11-15 18:34:10|5775.4|5769.4|5775.4|5769.4|5775.5|5769.5|5775.4|5769.4|4
1637001260000|2021-11-15 18:34:20|5775.5|5769.5|5774.5|5768.5|5775.9|5769.9|5774.5|5768.5|5
1637001270000|2021-11-15 18:34:30|5774.4|5768.4|5774.4|5768.4|5774.5|5768.5|5774.4|5768.4|5
1637001280000|2021-11-15 18:34:40|5772.9|5766.9|5772.4|5766.4|5772.9|5766.9|5772.4|5766.4|4
1637001290000|2021-11-15 18:34:50|5772|5766|5772.4|5766.4|5772.4|5766.4|5772|5766|3
1637001300000|2021-11-15 18:35:00|5771.9|5765.9|5770.9|5764.9|5771.9|5765.9|5770.9|5764.9|54
1637001310000|2021-11-15 18:35:10|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|5769.5|5763.5|6
1637001320000|2021-11-15 18:35:20|5770.5|5764.5|5771|5765|5771.4|5765.4|5770.5|5764.5|12
1637001330000|2021-11-15 18:35:30|5770.9|5764.9|5771|5765|5771|5765|5770.9|5764.9|0
1637001340000|2021-11-15 18:35:40|5771.5|5765.5|5772.4|5766.4|5772.4|5766.4|5771.4|5765.4|9
1637001350000|2021-11-15 18:35:50|5772|5766|5772.4|5766.4|5773.4|5767.4|5772|5766|6
1637001360000|2021-11-15 18:36:00|5772.5|5766.5|5772.9|5766.9|5774.4|5768.4|5772.5|5766.5|7
1637001370000|2021-11-15 18:36:10|5774.4|5768.4|5774.9|5768.9|5774.9|5768.9|5774.4|5768.4|1
1637001390000|2021-11-15 18:36:30|5775|5769|5775|5769|5775|5769|5775|5769|2
1637001400000|2021-11-15 18:36:40|5774.9|5768.9|5775|5769|5775|5769|5774.9|5768.9|3
1637001410000|2021-11-15 18:36:50|5774.5|5768.5|5775|5769|5775|5769|5774.5|5768.5|0
1637001420000|2021-11-15 18:37:00|5775.5|5769.5|5775|5769|5777.5|5771.5|5774.5|5768.5|74
1637001430000|2021-11-15 18:37:10|5774.9|5768.9|5776|5770|5777|5771|5774.9|5768.9|8
1637001440000|2021-11-15 18:37:20|||||||||3
1637001460000|2021-11-15 18:37:40|5775.5|5769.5|5775.9|5769.9|5776|5770|5775|5769|5
1637001470000|2021-11-15 18:37:50|5776|5770|5775.5|5769.5|5776|5770|5775.5|5769.5|1
1637001480000|2021-11-15 18:38:00|5776|5770|5776|5770|5776|5770|5776|5770|1
1637001490000|2021-11-15 18:38:10|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|1
1637001510000|2021-11-15 18:38:30|||||||||1
1637001520000|2021-11-15 18:38:40|5777.4|5771.4|5776.9|5770.9|5777.9|5771.9|5776.4|5770.4|4
1637001530000|2021-11-15 18:38:50|5777|5771|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|9
1637001540000|2021-11-15 18:39:00|5777|5771|5778.9|5772.9|5778.9|5772.9|5776.9|5770.9|72
1637001550000|2021-11-15 18:39:10|5778.4|5772.4|5775.9|5769.9|5778.4|5772.4|5775.9|5769.9|20
1637001560000|2021-11-15 18:39:20|5776|5770|5777.4|5771.4|5777.4|5771.4|5776|5770|16
1637001570000|2021-11-15 18:39:30|||||||||2
1637001580000|2021-11-15 18:39:40|||||||||2
1637001590000|2021-11-15 18:39:50|5777.9|5771.9|5777.4|5771.4|5777.9|5771.9|5777.4|5771.4|2
1637001600000|2021-11-15 18:40:00|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|2
1637001610000|2021-11-15 18:40:10|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|5777.9|5771.9|3
1637001620000|2021-11-15 18:40:20|5778.4|5772.4|5775.9|5769.9|5778.4|5772.4|5775.9|5769.9|7
1637001630000|2021-11-15 18:40:30|5776|5770|5774.9|5768.9|5776|5770|5773.9|5767.9|14
1637001650000|2021-11-15 18:40:50|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|5774.4|5768.4|0
1637001660000|2021-11-15 18:41:00|5774|5768|5773.9|5767.9|5774.4|5768.4|5773.9|5767.9|48
1637001670000|2021-11-15 18:41:10|5774|5768|5775.9|5769.9|5775.9|5769.9|5774|5768|23
1637001680000|2021-11-15 18:41:20|5775.4|5769.4|5775|5769|5775.4|5769.4|5774.5|5768.5|4
1637001690000|2021-11-15 18:41:30|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1637001700000|2021-11-15 18:41:40|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775|5769|1
1637001710000|2021-11-15 18:41:50|5775|5769|5775|5769|5775.4|5769.4|5775|5769|0
1637001720000|2021-11-15 18:42:00|5775.4|5769.4|5775|5769|5775.4|5769.4|5774.9|5768.9|0
1637001730000|2021-11-15 18:42:10|5774.9|5768.9|5775|5769|5775|5769|5774.9|5768.9|1
1637001740000|2021-11-15 18:42:20|5774.9|5768.9|5774|5768|5774.9|5768.9|5773.4|5767.4|4
1637001760000|2021-11-15 18:42:40|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|5773.9|5767.9|0
1637001770000|2021-11-15 18:42:50|5774|5768|5772.4|5766.4|5774|5768|5772.4|5766.4|3
1637001780000|2021-11-15 18:43:00|5772.5|5766.5|5772|5766|5772.9|5766.9|5771.9|5765.9|49
1637001790000|2021-11-15 18:43:10|5771.9|5765.9|5771.9|5765.9|5772.4|5766.4|5771.9|5765.9|12
1637001800000|2021-11-15 18:43:20|5772.4|5766.4|5771.9|5765.9|5772.4|5766.4|5771.9|5765.9|0
1637001810000|2021-11-15 18:43:30|5772.4|5766.4|5774.4|5768.4|5774.4|5768.4|5771.9|5765.9|8
1637001820000|2021-11-15 18:43:40|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|0
1637001830000|2021-11-15 18:43:50|5774.8|5768.8|5774.4|5768.4|5774.8|5768.8|5774.4|5768.4|1
1637001840000|2021-11-15 18:44:00|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|5774.9|5768.9|3
1637001850000|2021-11-15 18:44:10|5774.8|5768.8|5774.8|5768.8|5774.8|5768.8|5774.8|5768.8|3
1637001860000|2021-11-15 18:44:20|5774.9|5768.9|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|4
1637001870000|2021-11-15 18:44:30|5778.8|5772.8|5775.9|5769.9|5778.8|5772.8|5775.9|5769.9|10
1637001880000|2021-11-15 18:44:40|5776.4|5770.4|5775.9|5769.9|5776.4|5770.4|5775.9|5769.9|1
1637001890000|2021-11-15 18:44:50|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|1
1637001900000|2021-11-15 18:45:00|5775.4|5769.4|5775.9|5769.9|5776.4|5770.4|5775.4|5769.4|50
1637001910000|2021-11-15 18:45:10|5776.3|5770.3|5776.4|5770.4|5776.4|5770.4|5776.3|5770.3|0
1637001930000|2021-11-15 18:45:30|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|11
1637001950000|2021-11-15 18:45:50|5775.8|5769.8|5776.4|5770.4|5776.4|5770.4|5775.4|5769.4|5
1637001960000|2021-11-15 18:46:00|5776.8|5770.8|5778.3|5772.3|5778.3|5772.3|5776.8|5770.8|6
1637001980000|2021-11-15 18:46:20|5777.7|5771.7|5775.7|5769.7|5777.7|5771.7|5775.7|5769.7|8
1637001990000|2021-11-15 18:46:30|5774.8|5768.8|5776.2|5770.2|5776.2|5770.2|5774.8|5768.8|10
1637002000000|2021-11-15 18:46:40|5775.8|5769.8|5776.7|5770.7|5776.8|5770.8|5775.8|5769.8|20
1637002010000|2021-11-15 18:46:50|5776.8|5770.8|5776.4|5770.4|5776.8|5770.8|5776.3|5770.3|0
1637002020000|2021-11-15 18:47:00|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|44
1637002030000|2021-11-15 18:47:10|||||||||1
1637002040000|2021-11-15 18:47:20|5776.4|5770.4|5776.8|5770.8|5776.8|5770.8|5776.4|5770.4|11
1637002070000|2021-11-15 18:47:50|5776.9|5770.9|5776.8|5770.8|5776.9|5770.9|5776.8|5770.8|3
1637002080000|2021-11-15 18:48:00|5776.9|5770.9|5777.3|5771.3|5777.3|5771.3|5776.9|5770.9|2
1637002100000|2021-11-15 18:48:20|5777.2|5771.2|5776.8|5770.8|5777.3|5771.3|5776.8|5770.8|1
1637002110000|2021-11-15 18:48:30|5776.9|5770.9|5776.9|5770.9|5777.3|5771.3|5776.9|5770.9|3
1637002120000|2021-11-15 18:48:40|5777.3|5771.3|5778.3|5772.3|5779.3|5773.3|5777.3|5771.3|7
1637002130000|2021-11-15 18:48:50|5778.2|5772.2|5776.8|5770.8|5778.2|5772.2|5776.7|5770.7|2
1637002140000|2021-11-15 18:49:00|5776.9|5770.9|5777.9|5771.9|5777.9|5771.9|5776.9|5770.9|47
1637002150000|2021-11-15 18:49:10|5778.3|5772.3|5777.3|5771.3|5778.3|5772.3|5777.3|5771.3|2
1637002160000|2021-11-15 18:49:20|5777.7|5771.7|5778.7|5772.7|5778.7|5772.7|5777.7|5771.7|1
1637002170000|2021-11-15 18:49:30|5778.8|5772.8|5779.8|5773.8|5779.8|5773.8|5778.8|5772.8|5
1637002180000|2021-11-15 18:49:40|5779.7|5773.7|5778.7|5772.7|5779.7|5773.7|5778.7|5772.7|12
1637002190000|2021-11-15 18:49:50|5778.2|5772.2|5777.2|5771.2|5778.7|5772.7|5777.2|5771.2|21
1637002200000|2021-11-15 18:50:00|||||||||2
1637002210000|2021-11-15 18:50:10|5779.8|5773.8|5781.7|5775.7|5783.3|5777.3|5779.8|5773.8|19
1637002220000|2021-11-15 18:50:20|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5781.2|5775.2|1
1637002230000|2021-11-15 18:50:30|5781.2|5775.2|5781.9|5775.9|5782.8|5776.8|5781.2|5775.2|14
1637002240000|2021-11-15 18:50:40|5778.8|5772.8|5778.4|5772.4|5778.9|5772.9|5778.4|5772.4|15
1637002250000|2021-11-15 18:50:50|||||||||2
1637002260000|2021-11-15 18:51:00|5777.5|5771.5|5780|5774|5780|5774|5777.5|5771.5|75
1637002270000|2021-11-15 18:51:10|5778|5772|5779.5|5773.5|5779.5|5773.5|5778|5772|7
1637002280000|2021-11-15 18:51:20|5778.4|5772.4|5779|5773|5779|5773|5778.4|5772.4|4
1637002300000|2021-11-15 18:51:40|5781.4|5775.4|5780.4|5774.4|5781.9|5775.9|5780.4|5774.4|4
1637002310000|2021-11-15 18:51:50|5779.9|5773.9|5779.5|5773.5|5779.9|5773.9|5779.5|5773.5|0
1637002320000|2021-11-15 18:52:00|5780.4|5774.4|5779.9|5773.9|5780.4|5774.4|5779.9|5773.9|1
1637002330000|2021-11-15 18:52:10|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|5780.4|5774.4|1
1637002340000|2021-11-15 18:52:20|5780.9|5774.9|5779.9|5773.9|5780.9|5774.9|5779.9|5773.9|2
1637002350000|2021-11-15 18:52:30|5780|5774|5780|5774|5780.5|5774.5|5780|5774|2
1637002370000|2021-11-15 18:52:50|5782.9|5776.9|5782.5|5776.5|5783.4|5777.4|5782.5|5776.5|2
1637002380000|2021-11-15 18:53:00|5782.4|5776.4|5782.9|5776.9|5783.4|5777.4|5782.4|5776.4|43
1637002390000|2021-11-15 18:53:10|5782.4|5776.4|5780.9|5774.9|5782.4|5776.4|5780.9|5774.9|4
1637002400000|2021-11-15 18:53:20|||||||||1
1637002410000|2021-11-15 18:53:30|5782.4|5776.4|5781.5|5775.5|5782.4|5776.4|5781.5|5775.5|4
1637002420000|2021-11-15 18:53:40|5781.4|5775.4|5781.4|5775.4|5781.9|5775.9|5781.4|5775.4|1
1637002430000|2021-11-15 18:53:50|5780.9|5774.9|5781.4|5775.4|5781.9|5775.9|5780.9|5774.9|2
1637002440000|2021-11-15 18:54:00|5781|5775|5781.4|5775.4|5781.9|5775.9|5781|5775|1
1637002450000|2021-11-15 18:54:10|5780.5|5774.5|5781.4|5775.4|5781.4|5775.4|5780.5|5774.5|0
1637002460000|2021-11-15 18:54:20|5781.5|5775.5|5778.9|5772.9|5781.9|5775.9|5778.9|5772.9|23
1637002470000|2021-11-15 18:54:30|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|5778.4|5772.4|3
1637002480000|2021-11-15 18:54:40|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|23
1637002490000|2021-11-15 18:54:50|5779.4|5773.4|5779|5773|5779.4|5773.4|5779|5773|2
1637002500000|2021-11-15 18:55:00|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|5778.9|5772.9|44
1637002510000|2021-11-15 18:55:10|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|2
1637002520000|2021-11-15 18:55:20|5779.9|5773.9|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|5
1637002530000|2021-11-15 18:55:30|5779.9|5773.9|5781.9|5775.9|5781.9|5775.9|5779.9|5773.9|6
1637002540000|2021-11-15 18:55:40|5782.5|5776.5|5782.5|5776.5|5783|5777|5781.5|5775.5|64
1637002550000|2021-11-15 18:55:50|5783|5777|5784.1|5778.1|5784.1|5778.1|5782.1|5776.1|9
1637002560000|2021-11-15 18:56:00|5784.6|5778.6|5783|5777|5784.6|5778.6|5783|5777|2
1637002570000|2021-11-15 18:56:10|5784|5778|5783.5|5777.5|5784|5778|5783.5|5777.5|5
1637002580000|2021-11-15 18:56:20|5783.1|5777.1|5783|5777|5783.1|5777.1|5783|5777|1
1637002590000|2021-11-15 18:56:30|5782.6|5776.6|5783.5|5777.5|5783.5|5777.5|5782.5|5776.5|6
1637002600000|2021-11-15 18:56:40|5783|5777|5783|5777|5783|5777|5783|5777|0
1637002610000|2021-11-15 18:56:50|5782.6|5776.6|5781.1|5775.1|5783|5777|5781.1|5775.1|5
1637002620000|2021-11-15 18:57:00|5781.5|5775.5|5779|5773|5782|5776|5779|5773|95
1637002630000|2021-11-15 18:57:10|5778|5772|5777.5|5771.5|5778|5772|5777.5|5771.5|2
1637002640000|2021-11-15 18:57:20|5778|5772|5778|5772|5778|5772|5778|5772|1
1637002650000|2021-11-15 18:57:30|5777.9|5771.9|5779.5|5773.5|5779.5|5773.5|5777.5|5771.5|5
1637002660000|2021-11-15 18:57:40|5779.6|5773.6|5778|5772|5781.4|5775.4|5778|5772|8
1637002680000|2021-11-15 18:58:00|5778.5|5772.5|5778|5772|5778.5|5772.5|5777.5|5771.5|4
1637002690000|2021-11-15 18:58:10|5778.5|5772.5|5777.5|5771.5|5779|5773|5777.5|5771.5|1
1637002700000|2021-11-15 18:58:20|5778|5772|5778|5772|5778|5772|5778|5772|0
1637002710000|2021-11-15 18:58:30|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|0
1637002730000|2021-11-15 18:58:50|5777.9|5771.9|5778.5|5772.5|5778.5|5772.5|5777.9|5771.9|3
1637002740000|2021-11-15 18:59:00|5779|5773|5777.9|5771.9|5779|5773|5777.9|5771.9|48
1637002750000|2021-11-15 18:59:10|5777.4|5771.4|5777.9|5771.9|5777.9|5771.9|5777.4|5771.4|3
1637002760000|2021-11-15 18:59:20|5778.4|5772.4|5778.9|5772.9|5778.9|5772.9|5778.4|5772.4|1
1637002770000|2021-11-15 18:59:30|5778.8|5772.8|5777.9|5771.9|5778.8|5772.8|5777.9|5771.9|5
1637002790000|2021-11-15 18:59:50|5777.4|5771.4|5777.4|5771.4|5777.9|5771.9|5777.4|5771.4|0
1637002800000|2021-11-15 19:00:00|5777.9|5771.9|5777.9|5771.9|5778.4|5772.4|5777.9|5771.9|4
1637002810000|2021-11-15 19:00:10|5778.4|5772.4|5778.5|5772.5|5778.5|5772.5|5778.4|5772.4|3
1637002820000|2021-11-15 19:00:20|5779.4|5773.4|5777.9|5771.9|5779.4|5773.4|5777.9|5771.9|39
1637002830000|2021-11-15 19:00:30|5777.4|5771.4|5777.9|5771.9|5778.4|5772.4|5777.4|5771.4|4
1637002840000|2021-11-15 19:00:40|5778|5772|5778.4|5772.4|5779.4|5773.4|5777.9|5771.9|3
1637002850000|2021-11-15 19:00:50|5778|5772|5779|5773|5779|5773|5778|5772|3
1637002860000|2021-11-15 19:01:00|5779.5|5773.5|5779.9|5773.9|5780.4|5774.4|5779.5|5773.5|75
1637002880000|2021-11-15 19:01:20|5779.4|5773.4|5778.4|5772.4|5779.4|5773.4|5777.9|5771.9|6
1637002890000|2021-11-15 19:01:30|5778.9|5772.9|5779.9|5773.9|5779.9|5773.9|5778.4|5772.4|2
1637002900000|2021-11-15 19:01:40|5780|5774|5780.4|5774.4|5780.9|5774.9|5779.9|5773.9|2
1637002910000|2021-11-15 19:01:50|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|5780|5774|2
1637002920000|2021-11-15 19:02:00|5781.5|5775.5|5784.4|5778.4|5784.4|5778.4|5781|5775|12
1637002930000|2021-11-15 19:02:10|5784.5|5778.5|5785.5|5779.5|5785.5|5779.5|5784.5|5778.5|3
1637002940000|2021-11-15 19:02:20|||||||||2
1637002950000|2021-11-15 19:02:30|5784|5778|5785|5779|5785.4|5779.4|5784|5778|12
1637002960000|2021-11-15 19:02:40|5785.4|5779.4|5785.4|5779.4|5786.9|5780.9|5785.4|5779.4|15
1637002970000|2021-11-15 19:02:50|5786.4|5780.4|5786.9|5780.9|5786.9|5780.9|5785.9|5779.9|5
1637002980000|2021-11-15 19:03:00|5786.8|5780.8|5787.3|5781.3|5787.4|5781.4|5786.8|5780.8|49
1637002990000|2021-11-15 19:03:10|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|5786.9|5780.9|3
1637003000000|2021-11-15 19:03:20|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|2
1637003010000|2021-11-15 19:03:30|5786.9|5780.9|5787.4|5781.4|5787.4|5781.4|5786.8|5780.8|2
1637003020000|2021-11-15 19:03:40|||||||||2
1637003030000|2021-11-15 19:03:50|5788.2|5782.2|5787.8|5781.8|5788.2|5782.2|5787.8|5781.8|8
1637003040000|2021-11-15 19:04:00|5787.9|5781.9|5788.8|5782.8|5788.9|5782.9|5787.9|5781.9|16
1637003050000|2021-11-15 19:04:10|5788.4|5782.4|5787.9|5781.9|5788.4|5782.4|5787.9|5781.9|4
1637003060000|2021-11-15 19:04:20|5788.4|5782.4|5787.9|5781.9|5788.9|5782.9|5787.9|5781.9|2
1637003070000|2021-11-15 19:04:30|5788|5782|5787.9|5781.9|5788|5782|5787.9|5781.9|3
1637003080000|2021-11-15 19:04:40|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|4
1637003090000|2021-11-15 19:04:50|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|12
1637003100000|2021-11-15 19:05:00|5790.8|5784.8|5791|5785|5793|5787|5789.9|5783.9|61
1637003110000|2021-11-15 19:05:10|5791.4|5785.4|5790.4|5784.4|5791.4|5785.4|5790.4|5784.4|2
1637003120000|2021-11-15 19:05:20|5789.9|5783.9|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|0
1637003130000|2021-11-15 19:05:30|5789.4|5783.4|5789.9|5783.9|5790.4|5784.4|5789.4|5783.4|13
1637003140000|2021-11-15 19:05:40|5789.8|5783.8|5789.4|5783.4|5789.8|5783.8|5789.4|5783.4|4
1637003150000|2021-11-15 19:05:50|5789.9|5783.9|5790|5784|5790.5|5784.5|5789.4|5783.4|5
1637003160000|2021-11-15 19:06:00|5789.9|5783.9|5790.5|5784.5|5790.5|5784.5|5789.4|5783.4|15
1637003170000|2021-11-15 19:06:10|5790|5784|5789.5|5783.5|5790.4|5784.4|5789.5|5783.5|18
1637003180000|2021-11-15 19:06:20|5790|5784|5790|5784|5790.9|5784.9|5790|5784|8
1637003190000|2021-11-15 19:06:30|5790.9|5784.9|5789.9|5783.9|5790.9|5784.9|5789.5|5783.5|25
1637003200000|2021-11-15 19:06:40|5791.4|5785.4|5793.4|5787.4|5793.4|5787.4|5791.4|5785.4|4
1637003210000|2021-11-15 19:06:50|5793.5|5787.5|5794|5788|5795.4|5789.4|5793.5|5787.5|14
1637003220000|2021-11-15 19:07:00|5793.9|5787.9|5794|5788|5794.5|5788.5|5793.5|5787.5|55
1637003230000|2021-11-15 19:07:10|5794.5|5788.5|5793.4|5787.4|5794.9|5788.9|5793.4|5787.4|2
1637003240000|2021-11-15 19:07:20|5794|5788|5794.4|5788.4|5794.4|5788.4|5793.9|5787.9|2
1637003250000|2021-11-15 19:07:30|5794.9|5788.9|5796.4|5790.4|5796.4|5790.4|5794.9|5788.9|6
1637003260000|2021-11-15 19:07:40|5796.5|5790.5|5795.5|5789.5|5797.4|5791.4|5795|5789|11
1637003270000|2021-11-15 19:07:50|5795|5789|5795|5789|5795|5789|5795|5789|1
1637003280000|2021-11-15 19:08:00|5795.9|5789.9|5794.5|5788.5|5797.4|5791.4|5794.5|5788.5|20
1637003290000|2021-11-15 19:08:10|5795|5789|5795|5789|5795|5789|5795|5789|3
1637003300000|2021-11-15 19:08:20|5795.4|5789.4|5796.4|5790.4|5796.4|5790.4|5795.4|5789.4|0
1637003310000|2021-11-15 19:08:30|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|5796.9|5790.9|6
1637003320000|2021-11-15 19:08:40|5796|5790|5795.9|5789.9|5796|5790|5795.9|5789.9|1
1637003330000|2021-11-15 19:08:50|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|19
1637003340000|2021-11-15 19:09:00|5794.5|5788.5|5795.9|5789.9|5796.9|5790.9|5794.4|5788.4|55
1637003350000|2021-11-15 19:09:10|5796|5790|5796|5790|5796.5|5790.5|5796|5790|11
1637003360000|2021-11-15 19:09:20|5796.5|5790.5|5795|5789|5796.5|5790.5|5795|5789|2
1637003370000|2021-11-15 19:09:30|5795.9|5789.9|5795.5|5789.5|5796|5790|5795|5789|2
1637003380000|2021-11-15 19:09:40|5796|5790|5795.5|5789.5|5796|5790|5795.5|5789.5|4
1637003390000|2021-11-15 19:09:50|5796.4|5790.4|5796|5790|5796.5|5790.5|5796|5790|8
1637003400000|2021-11-15 19:10:00|5796.4|5790.4|5795.4|5789.4|5796.4|5790.4|5795.4|5789.4|5
1637003410000|2021-11-15 19:10:10|||||||||2
1637003420000|2021-11-15 19:10:20|5791.9|5785.9|5794.9|5788.9|5795.4|5789.4|5791.9|5785.9|139
1637003430000|2021-11-15 19:10:30|5794.4|5788.4|5794|5788|5794.9|5788.9|5794|5788|3
1637003440000|2021-11-15 19:10:40|5792.9|5786.9|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|2
1637003450000|2021-11-15 19:10:50|5794|5788|5793.9|5787.9|5794.5|5788.5|5793.9|5787.9|35
1637003460000|2021-11-15 19:11:00|5794.4|5788.4|5793.9|5787.9|5794.4|5788.4|5793.4|5787.4|47
1637003470000|2021-11-15 19:11:10|5794|5788|5793.9|5787.9|5794.4|5788.4|5793.9|5787.9|8
1637003480000|2021-11-15 19:11:20|5794.4|5788.4|5794.5|5788.5|5794.5|5788.5|5794.4|5788.4|19
1637003490000|2021-11-15 19:11:30|5796|5790|5795.9|5789.9|5796|5790|5795.9|5789.9|10
1637003500000|2021-11-15 19:11:40|5796|5790|5796.9|5790.9|5796.9|5790.9|5795.5|5789.5|8
1637003510000|2021-11-15 19:11:50|5798.5|5792.5|5801.9|5795.9|5802.9|5796.9|5798.5|5792.5|15
1637003520000|2021-11-15 19:12:00|5802.4|5796.4|5804.9|5798.9|5806|5800|5801.9|5795.9|10
1637003530000|2021-11-15 19:12:10|5805.8|5799.8|5810|5804|5810.4|5804.4|5805.8|5799.8|12
1637003540000|2021-11-15 19:12:20|5809.9|5803.9|5815|5809|5815|5809|5809.5|5803.5|83
1637003550000|2021-11-15 19:12:30|5815.5|5809.5|5813.1|5807.1|5817.1|5811.1|5813.1|5807.1|36
1637003560000|2021-11-15 19:12:40|5813.6|5807.6|5813.2|5807.2|5815.1|5809.1|5813.1|5807.1|16
1637003570000|2021-11-15 19:12:50|5813.1|5807.1|5814.2|5808.2|5814.2|5808.2|5810.1|5804.1|22
1637003580000|2021-11-15 19:13:00|5812.7|5806.7|5808.7|5802.7|5813.1|5807.1|5808.7|5802.7|73
1637003590000|2021-11-15 19:13:10|5808.2|5802.2|5804.1|5798.1|5808.2|5802.2|5803.7|5797.7|16
1637003600000|2021-11-15 19:13:20|5805|5799|5802.1|5796.1|5805.1|5799.1|5802.1|5796.1|32
1637003610000|2021-11-15 19:13:30|5803.1|5797.1|5812.6|5806.6|5812.6|5806.6|5803|5797|35
1637003620000|2021-11-15 19:13:40|5812.5|5806.5|5814.1|5808.1|5814.7|5808.7|5812.5|5806.5|9
1637003630000|2021-11-15 19:13:50|5813.7|5807.7|5812.2|5806.2|5813.7|5807.7|5811.2|5805.2|28
1637003640000|2021-11-15 19:14:00|5810.7|5804.7|5808.7|5802.7|5810.7|5804.7|5808.7|5802.7|62
1637003650000|2021-11-15 19:14:10|5809.6|5803.6|5808.8|5802.8|5809.7|5803.7|5807.8|5801.8|139
1637003660000|2021-11-15 19:14:20|5807.8|5801.8|5806.8|5800.8|5809.7|5803.7|5806.3|5800.3|65
1637003670000|2021-11-15 19:14:30|5806.4|5800.4|5805.8|5799.8|5806.4|5800.4|5805.8|5799.8|69
1637003680000|2021-11-15 19:14:40|5806.8|5800.8|5803.8|5797.8|5807.8|5801.8|5801.2|5795.2|75
1637003690000|2021-11-15 19:14:50|5803.3|5797.3|5803.9|5797.9|5805.3|5799.3|5802.3|5796.3|90
1637003700000|2021-11-15 19:15:00|5806|5800|5810.3|5804.3|5810.3|5804.3|5806|5800|106
1637003710000|2021-11-15 19:15:10|5809.8|5803.8|5808.3|5802.3|5811.3|5805.3|5808.3|5802.3|10
1637003720000|2021-11-15 19:15:20|5808.7|5802.7|5808.7|5802.7|5809.7|5803.7|5808.7|5802.7|45
1637003730000|2021-11-15 19:15:30|5808.3|5802.3|5806.3|5800.3|5808.7|5802.7|5806.3|5800.3|16
1637003740000|2021-11-15 19:15:40|5805.9|5799.9|5805.7|5799.7|5805.9|5799.9|5804|5798|22
1637003750000|2021-11-15 19:15:50|5805.2|5799.2|5804.3|5798.3|5805.2|5799.2|5802.7|5796.7|31
1637003760000|2021-11-15 19:16:00|5804.7|5798.7|5803.8|5797.8|5805.2|5799.2|5803.2|5797.2|36
1637003770000|2021-11-15 19:16:10|5802.9|5796.9|5806.8|5800.8|5806.8|5800.8|5801.7|5795.7|39
1637003780000|2021-11-15 19:16:20|5805.8|5799.8|5806.4|5800.4|5806.8|5800.8|5804.4|5798.4|18
1637003790000|2021-11-15 19:16:30|5806.5|5800.5|5806|5800|5806.5|5800.5|5803.3|5797.3|9
1637003800000|2021-11-15 19:16:40|5806.5|5800.5|5809.3|5803.3|5809.3|5803.3|5806|5800|9
1637003810000|2021-11-15 19:16:50|5808|5802|5806.9|5800.9|5808|5802|5804.1|5798.1|22
1637003820000|2021-11-15 19:17:00|5806.5|5800.5|5806.8|5800.8|5807.3|5801.3|5806.5|5800.5|47
1637003830000|2021-11-15 19:17:10|5807.3|5801.3|5805.1|5799.1|5807.3|5801.3|5805.1|5799.1|22
1637003840000|2021-11-15 19:17:20|5804.6|5798.6|5806|5800|5806|5800|5804.6|5798.6|13
1637003850000|2021-11-15 19:17:30|||||||||3
1637003860000|2021-11-15 19:17:40|5807.4|5801.4|5808|5802|5808.5|5802.5|5807.4|5801.4|21
1637003870000|2021-11-15 19:17:50|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807|5801|1
1637003880000|2021-11-15 19:18:00|5808|5802|5814.8|5808.8|5814.8|5808.8|5808|5802|72
1637003890000|2021-11-15 19:18:10|5815.3|5809.3|5815.3|5809.3|5816.3|5810.3|5815.3|5809.3|7
1637003900000|2021-11-15 19:18:20|5816.3|5810.3|5814.2|5808.2|5816.3|5810.3|5814.2|5808.2|24
1637003910000|2021-11-15 19:18:30|5813.7|5807.7|5812.7|5806.7|5813.7|5807.7|5812.7|5806.7|0
1637003920000|2021-11-15 19:18:40|5813.2|5807.2|5814.8|5808.8|5814.8|5808.8|5813.2|5807.2|8
1637003930000|2021-11-15 19:18:50|5814.7|5808.7|5816.7|5810.7|5816.7|5810.7|5814.7|5808.7|10
1637003940000|2021-11-15 19:19:00|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|57
1637003950000|2021-11-15 19:19:10|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5815.8|5809.8|5
1637003960000|2021-11-15 19:19:20|5818.3|5812.3|5817.3|5811.3|5818.3|5812.3|5817.3|5811.3|47
1637003970000|2021-11-15 19:19:30|5818.2|5812.2|5817.3|5811.3|5818.2|5812.2|5817.3|5811.3|3
1637003980000|2021-11-15 19:19:40|5817.8|5811.8|5818.8|5812.8|5819.3|5813.3|5817.8|5811.8|8
1637003990000|2021-11-15 19:19:50|5819.3|5813.3|5821.7|5815.7|5822.3|5816.3|5818.8|5812.8|49
1637024400000|2021-11-16 01:00:00|5824.1|5818.1|5819.2|5813.2|5824.1|5818.1|5818.6|5812.6|32
1637024410000|2021-11-16 01:00:10|5819.6|5813.6|5822.6|5816.6|5823.1|5817.1|5819.2|5813.2|7
1637024420000|2021-11-16 01:00:20|5821.6|5815.6|5822.1|5816.1|5822.6|5816.6|5821.6|5815.6|1
1637024430000|2021-11-16 01:00:30|5822.2|5816.2|5821.6|5815.6|5822.6|5816.6|5821.1|5815.1|2
1637024440000|2021-11-16 01:00:40|5821.1|5815.1|5822.1|5816.1|5822.6|5816.6|5821.1|5815.1|1
1637024450000|2021-11-16 01:00:50|5821.6|5815.6|5820.6|5814.6|5821.6|5815.6|5820.6|5814.6|4
1637024460000|2021-11-16 01:01:00|5820.5|5814.5|5820.1|5814.1|5820.7|5814.7|5820.1|5814.1|3
1637024470000|2021-11-16 01:01:10|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5819.7|5813.7|4
1637024480000|2021-11-16 01:01:20|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.1|5813.1|9
1637024490000|2021-11-16 01:01:30|5819.1|5813.1|5820.1|5814.1|5821.1|5815.1|5818.2|5812.2|5
1637024500000|2021-11-16 01:01:40|5820.2|5814.2|5820.7|5814.7|5820.7|5814.7|5820.1|5814.1|6
1637024510000|2021-11-16 01:01:50|5820.6|5814.6|5820.1|5814.1|5820.7|5814.7|5819.7|5813.7|0
1637024520000|2021-11-16 01:02:00|5819.1|5813.1|5819.7|5813.7|5821.1|5815.1|5819.1|5813.1|3
1637024530000|2021-11-16 01:02:10|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|1
1637024540000|2021-11-16 01:02:20|5819.6|5813.6|5820.6|5814.6|5820.6|5814.6|5819.6|5813.6|0
1637024550000|2021-11-16 01:02:30|5819.6|5813.6|5819.1|5813.1|5820.1|5814.1|5819.1|5813.1|0
1637024560000|2021-11-16 01:02:40|5818.6|5812.6|5817.1|5811.1|5818.6|5812.6|5816.6|5810.6|9
1637024570000|2021-11-16 01:02:50|5817.2|5811.2|5817.6|5811.6|5817.6|5811.6|5817.2|5811.2|0
1637024580000|2021-11-16 01:03:00|5817.1|5811.1|5817.2|5811.2|5818.2|5812.2|5817.1|5811.1|4
1637024590000|2021-11-16 01:03:10|5817.7|5811.7|5817.1|5811.1|5817.7|5811.7|5817.1|5811.1|25
1637024610000|2021-11-16 01:03:30|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1637024630000|2021-11-16 01:03:50|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|10
1637024640000|2021-11-16 01:04:00|5817.1|5811.1|5817.6|5811.6|5817.7|5811.7|5817.1|5811.1|3
1637024650000|2021-11-16 01:04:10|||||||||1
1637024660000|2021-11-16 01:04:20|5817.1|5811.1|5817.6|5811.6|5818.1|5812.1|5817.1|5811.1|1
1637024680000|2021-11-16 01:04:40|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|0
1637024690000|2021-11-16 01:04:50|5817.1|5811.1|5817.6|5811.6|5818.6|5812.6|5815.9|5809.9|8
1637024700000|2021-11-16 01:05:00|5818.1|5812.1|5818.7|5812.7|5819.6|5813.6|5817.6|5811.6|9
1637024710000|2021-11-16 01:05:10|5819.2|5813.2|5818.2|5812.2|5819.2|5813.2|5817.8|5811.8|0
1637024720000|2021-11-16 01:05:20|5819.1|5813.1|5819.1|5813.1|5819.6|5813.6|5819.1|5813.1|6
1637024730000|2021-11-16 01:05:30|5818.7|5812.7|5818.6|5812.6|5818.7|5812.7|5818.6|5812.6|0
1637024740000|2021-11-16 01:05:40|5818.7|5812.7|5819.1|5813.1|5819.1|5813.1|5818.7|5812.7|0
1637024750000|2021-11-16 01:05:50|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5
1637024760000|2021-11-16 01:06:00|5820.1|5814.1|5822.7|5816.7|5822.7|5816.7|5820|5814|9
1637024770000|2021-11-16 01:06:10|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|6
1637024780000|2021-11-16 01:06:20|5819.6|5813.6|5820.6|5814.6|5820.6|5814.6|5819.6|5813.6|0
1637024800000|2021-11-16 01:06:40|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5819.7|5813.7|18
1637024810000|2021-11-16 01:06:50|||||||||12
1637024820000|2021-11-16 01:07:00|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|2
1637024830000|2021-11-16 01:07:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1637024840000|2021-11-16 01:07:20|5821.2|5815.2|5822.6|5816.6|5822.6|5816.6|5821.2|5815.2|0
1637024850000|2021-11-16 01:07:30|5823|5817|5820.7|5814.7|5823.7|5817.7|5820.2|5814.2|43
1637024860000|2021-11-16 01:07:40|5820.2|5814.2|5821.3|5815.3|5821.3|5815.3|5820.2|5814.2|12
1637024870000|2021-11-16 01:07:50|5820.8|5814.8|5820.7|5814.7|5821.3|5815.3|5820.2|5814.2|5
1637024880000|2021-11-16 01:08:00|5821.2|5815.2|5819.8|5813.8|5821.2|5815.2|5819.8|5813.8|12
1637024900000|2021-11-16 01:08:20|||||||||8
1637024920000|2021-11-16 01:08:40|||||||||2
1637024930000|2021-11-16 01:08:50|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|4
1637024940000|2021-11-16 01:09:00|5820.3|5814.3|5824.7|5818.7|5824.7|5818.7|5820.3|5814.3|11
1637024950000|2021-11-16 01:09:10|5824.2|5818.2|5824.7|5818.7|5824.7|5818.7|5824.2|5818.2|0
1637024970000|2021-11-16 01:09:30|5824.2|5818.2|5824.7|5818.7|5824.7|5818.7|5824.2|5818.2|0
1637024980000|2021-11-16 01:09:40|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|1
1637024990000|2021-11-16 01:09:50|5827.3|5821.3|5826.7|5820.7|5827.3|5821.3|5826.7|5820.7|5
1637025000000|2021-11-16 01:10:00|||||||||8
1637025010000|2021-11-16 01:10:10|5827.2|5821.2|5826.7|5820.7|5827.2|5821.2|5826.7|5820.7|0
1637025040000|2021-11-16 01:10:40|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1637025070000|2021-11-16 01:11:10|5827.1|5821.1|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|3
1637025080000|2021-11-16 01:11:20|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1637025110000|2021-11-16 01:11:50|5827.7|5821.7|5827.6|5821.6|5827.7|5821.7|5827.6|5821.6|1
1637025120000|2021-11-16 01:12:00|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1637025130000|2021-11-16 01:12:10|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5827.2|5821.2|8
1637025170000|2021-11-16 01:12:50|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1637025190000|2021-11-16 01:13:10|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5829.2|5823.2|0
1637025200000|2021-11-16 01:13:20|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1637025210000|2021-11-16 01:13:30|||||||||1
1637025240000|2021-11-16 01:14:00|5829.7|5823.7|5828.8|5822.8|5830.2|5824.2|5828.8|5822.8|12
1637025250000|2021-11-16 01:14:10|5827.9|5821.9|5827.3|5821.3|5827.9|5821.9|5827.3|5821.3|8
1637025260000|2021-11-16 01:14:20|5825.9|5819.9|5826.8|5820.8|5826.8|5820.8|5825.9|5819.9|1
1637025270000|2021-11-16 01:14:30|5826.7|5820.7|5826.8|5820.8|5827.3|5821.3|5826.7|5820.7|0
1637025280000|2021-11-16 01:14:40|5827.3|5821.3|5827.3|5821.3|5828.2|5822.2|5827.3|5821.3|0
1637025290000|2021-11-16 01:14:50|5826.8|5820.8|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|0
1637025300000|2021-11-16 01:15:00|5829.2|5823.2|5826.8|5820.8|5829.2|5823.2|5826.8|5820.8|2
1637025310000|2021-11-16 01:15:10|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1637025320000|2021-11-16 01:15:20|5827.3|5821.3|5827.2|5821.2|5827.3|5821.3|5826.7|5820.7|0
1637025330000|2021-11-16 01:15:30|5826.7|5820.7|5827.7|5821.7|5827.7|5821.7|5826.7|5820.7|3
1637025340000|2021-11-16 01:15:40|5827.2|5821.2|5828.2|5822.2|5828.7|5822.7|5827.2|5821.2|0
1637025350000|2021-11-16 01:15:50|5828.8|5822.8|5828.2|5822.2|5828.8|5822.8|5827.3|5821.3|5
1637025360000|2021-11-16 01:16:00|5828.3|5822.3|5829.2|5823.2|5829.2|5823.2|5828.2|5822.2|3
1637025370000|2021-11-16 01:16:10|5830.2|5824.2|5828.3|5822.3|5830.2|5824.2|5828.3|5822.3|0
1637025380000|2021-11-16 01:16:20|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5828.3|5822.3|0
1637025390000|2021-11-16 01:16:30|5828.7|5822.7|5829.7|5823.7|5830.2|5824.2|5828.7|5822.7|0
1637025400000|2021-11-16 01:16:40|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5828.7|5822.7|0
1637025410000|2021-11-16 01:16:50|5829.8|5823.8|5831.3|5825.3|5831.8|5825.8|5829.3|5823.3|2
1637025420000|2021-11-16 01:17:00|5830.8|5824.8|5831.7|5825.7|5831.8|5825.8|5830.8|5824.8|0
1637025430000|2021-11-16 01:17:10|5831.8|5825.8|5831.3|5825.3|5833.2|5827.2|5831.3|5825.3|0
1637025440000|2021-11-16 01:17:20|5833.2|5827.2|5832.7|5826.7|5833.2|5827.2|5832.7|5826.7|0
1637025450000|2021-11-16 01:17:30|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1637025460000|2021-11-16 01:17:40|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5832.7|5826.7|0
1637025470000|2021-11-16 01:17:50|5832.7|5826.7|5832.3|5826.3|5832.7|5826.7|5832.3|5826.3|0
1637025480000|2021-11-16 01:18:00|5832.7|5826.7|5833.8|5827.8|5833.8|5827.8|5832.7|5826.7|5
1637025490000|2021-11-16 01:18:10|||||||||3
1637025500000|2021-11-16 01:18:20|5832.8|5826.8|5832.8|5826.8|5833.8|5827.8|5832.8|5826.8|3
1637025520000|2021-11-16 01:18:40|5832.9|5826.9|5833.3|5827.3|5833.3|5827.3|5832.9|5826.9|0
1637025540000|2021-11-16 01:19:00|5833.8|5827.8|5832.8|5826.8|5833.8|5827.8|5832.8|5826.8|1
1637025550000|2021-11-16 01:19:10|5832.5|5826.5|5832.9|5826.9|5832.9|5826.9|5832.5|5826.5|17
1637025570000|2021-11-16 01:19:30|5833|5827|5834.4|5828.4|5834.4|5828.4|5833|5827|6
1637025580000|2021-11-16 01:19:40|5834.5|5828.5|5835.9|5829.9|5835.9|5829.9|5834.5|5828.5|1
1637025590000|2021-11-16 01:19:50|5836.3|5830.3|5837.4|5831.4|5837.4|5831.4|5836.3|5830.3|4
1637025600000|2021-11-16 01:20:00|5837.3|5831.3|5838.4|5832.4|5838.4|5832.4|5836.9|5830.9|2
1637025610000|2021-11-16 01:20:10|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|2
1637025620000|2021-11-16 01:20:20|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|5
1637025630000|2021-11-16 01:20:30|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|1
1637025650000|2021-11-16 01:20:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|1
1637025660000|2021-11-16 01:21:00|5839.5|5833.5|5841.4|5835.4|5842.3|5836.3|5839.4|5833.4|6
1637025670000|2021-11-16 01:21:10|5841.2|5835.2|5839.3|5833.3|5841.2|5835.2|5839.3|5833.3|1
1637025680000|2021-11-16 01:21:20|5839.4|5833.4|5839.3|5833.3|5839.4|5833.4|5839.3|5833.3|0
1637025690000|2021-11-16 01:21:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1637025720000|2021-11-16 01:22:00|5839.8|5833.8|5837|5831|5839.8|5833.8|5837|5831|16
1637025730000|2021-11-16 01:22:10|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1637025740000|2021-11-16 01:22:20|||||||||1
1637025770000|2021-11-16 01:22:50|5838.4|5832.4|5838.3|5832.3|5838.4|5832.4|5838.3|5832.3|8
1637025780000|2021-11-16 01:23:00|5837.9|5831.9|5838.4|5832.4|5838.4|5832.4|5837.9|5831.9|1
1637025790000|2021-11-16 01:23:10|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1637025800000|2021-11-16 01:23:20|5838.4|5832.4|5840.4|5834.4|5841.4|5835.4|5838.4|5832.4|8
1637025810000|2021-11-16 01:23:30|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5838.9|5832.9|0
1637025830000|2021-11-16 01:23:50|5838.1|5832.1|5837.9|5831.9|5838.1|5832.1|5837.9|5831.9|1
1637025840000|2021-11-16 01:24:00|||||||||17
1637025850000|2021-11-16 01:24:10|5839.2|5833.2|5840.4|5834.4|5840.4|5834.4|5839.2|5833.2|10
1637025860000|2021-11-16 01:24:20|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1637025870000|2021-11-16 01:24:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1637025880000|2021-11-16 01:24:40|5840.4|5834.4|5840.4|5834.4|5840.5|5834.5|5840.4|5834.4|0
1637025890000|2021-11-16 01:24:50|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1637025900000|2021-11-16 01:25:00|5841.4|5835.4|5842.8|5836.8|5843.3|5837.3|5841.4|5835.4|1
1637025910000|2021-11-16 01:25:10|5843.8|5837.8|5842.9|5836.9|5843.8|5837.8|5842.9|5836.9|4
1637025930000|2021-11-16 01:25:30|5843.3|5837.3|5842.8|5836.8|5843.3|5837.3|5842.8|5836.8|0
1637025940000|2021-11-16 01:25:40|5842.9|5836.9|5842.9|5836.9|5843.3|5837.3|5842.9|5836.9|1
1637025950000|2021-11-16 01:25:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1637025960000|2021-11-16 01:26:00|5842.9|5836.9|5842.8|5836.8|5842.9|5836.9|5842.8|5836.8|0
1637025980000|2021-11-16 01:26:20|5843.3|5837.3|5843.8|5837.8|5843.8|5837.8|5843.3|5837.3|1
1637025990000|2021-11-16 01:26:30|5842.4|5836.4|5842.8|5836.8|5842.8|5836.8|5842.3|5836.3|11
1637026000000|2021-11-16 01:26:40|5842.3|5836.3|5843|5837|5843|5837|5842.3|5836.3|14
1637026030000|2021-11-16 01:27:10|5843.4|5837.4|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|1
1637026050000|2021-11-16 01:27:30|||||||||1
1637026060000|2021-11-16 01:27:40|5843|5837|5843.5|5837.5|5843.5|5837.5|5843|5837|2
1637026080000|2021-11-16 01:28:00|5846|5840|5846|5840|5846|5840|5846|5840|10
1637026090000|2021-11-16 01:28:10|5848|5842|5848.5|5842.5|5849|5843|5848|5842|5
1637026100000|2021-11-16 01:28:20|5849|5843|5849.9|5843.9|5850.9|5844.9|5848|5842|13
1637026110000|2021-11-16 01:28:30|5850|5844|5849.9|5843.9|5850|5844|5849.9|5843.9|0
1637026130000|2021-11-16 01:28:50|5850|5844|5850|5844|5850.5|5844.5|5849.9|5843.9|0
1637026140000|2021-11-16 01:29:00|5850.5|5844.5|5850.4|5844.4|5850.5|5844.5|5850.4|5844.4|0
1637026150000|2021-11-16 01:29:10|5850.5|5844.5|5850.3|5844.3|5851.3|5845.3|5849.8|5843.8|1
1637026160000|2021-11-16 01:29:20|5850.8|5844.8|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|1
1637026170000|2021-11-16 01:29:30|5850.4|5844.4|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|0
1637026180000|2021-11-16 01:29:40|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|2
1637026190000|2021-11-16 01:29:50|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|1
1637026200000|2021-11-16 01:30:00|5850.9|5844.9|5851.4|5845.4|5851.4|5845.4|5850.9|5844.9|3
1637026210000|2021-11-16 01:30:10|5851|5845|5850.9|5844.9|5851|5845|5850.9|5844.9|1
1637026220000|2021-11-16 01:30:20|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|0
1637026230000|2021-11-16 01:30:30|5850.8|5844.8|5850.9|5844.9|5850.9|5844.9|5850.8|5844.8|1
1637026240000|2021-11-16 01:30:40|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|2
1637026250000|2021-11-16 01:30:50|5850.8|5844.8|5850.4|5844.4|5850.9|5844.9|5850.4|5844.4|3
1637026260000|2021-11-16 01:31:00|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|1
1637026270000|2021-11-16 01:31:10|5850.3|5844.3|5850.9|5844.9|5850.9|5844.9|5849.8|5843.8|2
1637026280000|2021-11-16 01:31:20|5850.8|5844.8|5850|5844|5850.9|5844.9|5849.5|5843.5|10
1637026290000|2021-11-16 01:31:30|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|1
1637026300000|2021-11-16 01:31:40|5850.6|5844.6|5851|5845|5851.1|5845.1|5850.6|5844.6|6
1637026310000|2021-11-16 01:31:50|5851.1|5845.1|5850.5|5844.5|5851.1|5845.1|5850|5844|3
1637026320000|2021-11-16 01:32:00|5850.1|5844.1|5849|5843|5850.1|5844.1|5848.9|5842.9|3
1637026330000|2021-11-16 01:32:10|5848.9|5842.9|5850|5844|5850|5844|5848.5|5842.5|0
1637026340000|2021-11-16 01:32:20|5850.5|5844.5|5848|5842|5850.5|5844.5|5847.5|5841.5|1
1637026350000|2021-11-16 01:32:30|5848.9|5842.9|5849|5843|5849|5843|5848.9|5842.9|0
1637026360000|2021-11-16 01:32:40|5848.5|5842.5|5848.5|5842.5|5849|5843|5847.5|5841.5|1
1637026370000|2021-11-16 01:32:50|5849|5843|5848.5|5842.5|5849|5843|5848.5|5842.5|2
1637026380000|2021-11-16 01:33:00|5849|5843|5851.5|5845.5|5852|5846|5849|5843|2
1637026390000|2021-11-16 01:33:10|5852|5846|5852|5846|5852.5|5846.5|5852|5846|0
1637026400000|2021-11-16 01:33:20|5850.5|5844.5|5850.6|5844.6|5850.6|5844.6|5850|5844|3
1637026410000|2021-11-16 01:33:30|5851.5|5845.5|5852.5|5846.5|5852.5|5846.5|5851.5|5845.5|3
1637026420000|2021-11-16 01:33:40|5852|5846|5850.5|5844.5|5852|5846|5850.5|5844.5|1
1637026430000|2021-11-16 01:33:50|5851|5845|5850.5|5844.5|5851.5|5845.5|5850.5|5844.5|0
1637026440000|2021-11-16 01:34:00|5851.5|5845.5|5850.5|5844.5|5851.5|5845.5|5850.5|5844.5|0
1637026460000|2021-11-16 01:34:20|5850.4|5844.4|5850|5844|5850.4|5844.4|5850|5844|0
1637026470000|2021-11-16 01:34:30|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|1
1637026480000|2021-11-16 01:34:40|5849|5843|5848.5|5842.5|5849|5843|5848.5|5842.5|0
1637026490000|2021-11-16 01:34:50|5848|5842|5848|5842|5848|5842|5848|5842|0
1637026500000|2021-11-16 01:35:00|5848.5|5842.5|5847|5841|5849|5843|5846.9|5840.9|8
1637026520000|2021-11-16 01:35:20|5847.5|5841.5|5847|5841|5847.5|5841.5|5847|5841|1
1637026530000|2021-11-16 01:35:30|5846.8|5840.8|5846.5|5840.5|5846.8|5840.8|5846.5|5840.5|0
1637026540000|2021-11-16 01:35:40|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1637026550000|2021-11-16 01:35:50|5847.2|5841.2|5848|5842|5848|5842|5847.2|5841.2|2
1637026560000|2021-11-16 01:36:00|5847.5|5841.5|5847.5|5841.5|5848.5|5842.5|5847.5|5841.5|2
1637026570000|2021-11-16 01:36:10|5846.9|5840.9|5847|5841|5847|5841|5846.9|5840.9|0
1637026590000|2021-11-16 01:36:30|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637026610000|2021-11-16 01:36:50|5846.4|5840.4|5844.5|5838.5|5846.4|5840.4|5844.5|5838.5|0
1637026620000|2021-11-16 01:37:00|5844.4|5838.4|5842.5|5836.5|5844.5|5838.5|5842.5|5836.5|1
1637026640000|2021-11-16 01:37:20|5842|5836|5842.5|5836.5|5842.5|5836.5|5842|5836|0
1637026650000|2021-11-16 01:37:30|5842|5836|5843.5|5837.5|5843.5|5837.5|5842|5836|1
1637026660000|2021-11-16 01:37:40|5844|5838|5844|5838|5844|5838|5844|5838|0
1637026670000|2021-11-16 01:37:50|5843.9|5837.9|5842.5|5836.5|5843.9|5837.9|5842|5836|11
1637026680000|2021-11-16 01:38:00|5843|5837|5843|5837|5843|5837|5843|5837|0
1637026690000|2021-11-16 01:38:10|||||||||1
1637026700000|2021-11-16 01:38:20|||||||||1
1637026710000|2021-11-16 01:38:30|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1637026730000|2021-11-16 01:38:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1637026740000|2021-11-16 01:39:00|5843.5|5837.5|5844.5|5838.5|5845|5839|5843.5|5837.5|1
1637026770000|2021-11-16 01:39:30|5844.4|5838.4|5844.5|5838.5|5844.5|5838.5|5843.5|5837.5|0
1637026780000|2021-11-16 01:39:40|5844.6|5838.6|5844.5|5838.5|5845|5839|5844.5|5838.5|0
1637026790000|2021-11-16 01:39:50|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|1
1637026800000|2021-11-16 01:40:00|||||||||1
1637026820000|2021-11-16 01:40:20|5845|5839|5845|5839|5845|5839|5845|5839|0
1637026850000|2021-11-16 01:40:50|5844.5|5838.5|5844|5838|5844.5|5838.5|5844|5838|1
1637026860000|2021-11-16 01:41:00|||||||||1
1637026870000|2021-11-16 01:41:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637026910000|2021-11-16 01:41:50|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|2
1637026920000|2021-11-16 01:42:00|5846|5840|5846|5840|5846|5840|5846|5840|1
1637026930000|2021-11-16 01:42:10|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|1
1637026940000|2021-11-16 01:42:20|5845.6|5839.6|5845.5|5839.5|5845.6|5839.6|5845.5|5839.5|1
1637026950000|2021-11-16 01:42:30|5846|5840|5845.6|5839.6|5846|5840|5845.5|5839.5|0
1637026960000|2021-11-16 01:42:40|5846|5840|5846|5840|5846|5840|5846|5840|0
1637026970000|2021-11-16 01:42:50|5845.5|5839.5|5845.5|5839.5|5846|5840|5845.5|5839.5|0
1637026980000|2021-11-16 01:43:00|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1637027000000|2021-11-16 01:43:20|5846.1|5840.1|5845.5|5839.5|5846.1|5840.1|5844.9|5838.9|2
1637027010000|2021-11-16 01:43:30|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5843.9|5837.9|0
1637027020000|2021-11-16 01:43:40|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1637027030000|2021-11-16 01:43:50|5844.8|5838.8|5843.9|5837.9|5844.8|5838.8|5843.9|5837.9|0
1637027040000|2021-11-16 01:44:00|5843.5|5837.5|5843.4|5837.4|5843.5|5837.5|5843.4|5837.4|0
1637027050000|2021-11-16 01:44:10|5843.5|5837.5|5844|5838|5844|5838|5843.5|5837.5|0
1637027060000|2021-11-16 01:44:20|5844.4|5838.4|5845.4|5839.4|5845.4|5839.4|5844.4|5838.4|1
1637027090000|2021-11-16 01:44:50|5845.5|5839.5|5846|5840|5846|5840|5845.5|5839.5|1
1637027100000|2021-11-16 01:45:00|5845.9|5839.9|5845.5|5839.5|5845.9|5839.9|5845.5|5839.5|1
1637027130000|2021-11-16 01:45:30|5846|5840|5845.5|5839.5|5846|5840|5845.5|5839.5|0
1637027140000|2021-11-16 01:45:40|5846|5840|5846|5840|5846|5840|5846|5840|0
1637027150000|2021-11-16 01:45:50|5845.5|5839.5|5846|5840|5846|5840|5845.5|5839.5|0
1637027160000|2021-11-16 01:46:00|5845.6|5839.6|5846|5840|5846|5840|5845.5|5839.5|0
1637027180000|2021-11-16 01:46:20|5845.5|5839.5|5846|5840|5846|5840|5845.5|5839.5|0
1637027200000|2021-11-16 01:46:40|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637027210000|2021-11-16 01:46:50|5847|5841|5846|5840|5847|5841|5845.5|5839.5|2
1637027220000|2021-11-16 01:47:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1637027230000|2021-11-16 01:47:10|5847|5841|5847|5841|5847|5841|5847|5841|0
1637027250000|2021-11-16 01:47:30|||||||||3
1637027270000|2021-11-16 01:47:50|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|2
1637027280000|2021-11-16 01:48:00|5847|5841|5847|5841|5847|5841|5847|5841|9
1637027290000|2021-11-16 01:48:10|5846|5840|5846|5840|5846|5840|5846|5840|11
1637027340000|2021-11-16 01:49:00|5846.1|5840.1|5847|5841|5847|5841|5846.1|5840.1|0
1637027350000|2021-11-16 01:49:10|5846.9|5840.9|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|2
1637027360000|2021-11-16 01:49:20|5845.5|5839.5|5846|5840|5846|5840|5845.5|5839.5|0
1637027370000|2021-11-16 01:49:30|5846.5|5840.5|5846.5|5840.5|5847|5841|5846|5840|1
1637027380000|2021-11-16 01:49:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|2
1637027390000|2021-11-16 01:49:50|||||||||1
1637027400000|2021-11-16 01:50:00|5845|5839|5845|5839|5845|5839|5845|5839|6
1637027410000|2021-11-16 01:50:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|3
1637027420000|2021-11-16 01:50:20|||||||||1
1637027430000|2021-11-16 01:50:30|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1637027450000|2021-11-16 01:50:50|5844|5838|5844|5838|5844|5838|5844|5838|0
1637027460000|2021-11-16 01:51:00|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637027470000|2021-11-16 01:51:10|5844.6|5838.6|5845|5839|5845|5839|5844.6|5838.6|0
1637027510000|2021-11-16 01:51:50|||||||||1
1637027520000|2021-11-16 01:52:00|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|2
1637027530000|2021-11-16 01:52:10|5844.1|5838.1|5844|5838|5844.1|5838.1|5844|5838|2
1637027540000|2021-11-16 01:52:20|5843.9|5837.9|5843.5|5837.5|5843.9|5837.9|5843.5|5837.5|0
1637027550000|2021-11-16 01:52:30|5843|5837|5843|5837|5843|5837|5843|5837|0
1637027560000|2021-11-16 01:52:40|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1637027570000|2021-11-16 01:52:50|5844|5838|5844|5838|5844|5838|5844|5838|0
1637027580000|2021-11-16 01:53:00|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|1
1637027600000|2021-11-16 01:53:20|5844|5838|5844|5838|5844|5838|5843.5|5837.5|1
1637027620000|2021-11-16 01:53:40|5844.1|5838.1|5844.5|5838.5|5844.5|5838.5|5844.1|5838.1|0
1637027640000|2021-11-16 01:54:00|||||||||2
1637027690000|2021-11-16 01:54:50|||||||||1
1637027710000|2021-11-16 01:55:10|5844.6|5838.6|5845|5839|5845|5839|5844.6|5838.6|0
1637027720000|2021-11-16 01:55:20|||||||||6
1637027740000|2021-11-16 01:55:40|||||||||1
1637027750000|2021-11-16 01:55:50|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|10
1637027760000|2021-11-16 01:56:00|5845|5839|5844.5|5838.5|5845|5839|5844.5|5838.5|1
1637027780000|2021-11-16 01:56:20|5844.4|5838.4|5844.5|5838.5|5844.5|5838.5|5844.4|5838.4|0
1637027810000|2021-11-16 01:56:50|5844.4|5838.4|5845|5839|5845|5839|5844.4|5838.4|1
1637027820000|2021-11-16 01:57:00|||||||||1
1637027830000|2021-11-16 01:57:10|5844.5|5838.5|5844|5838|5844.5|5838.5|5844|5838|4
1637027840000|2021-11-16 01:57:20|5844.1|5838.1|5844|5838|5844.1|5838.1|5843.5|5837.5|2
1637027850000|2021-11-16 01:57:30|5843.5|5837.5|5841.5|5835.5|5843.5|5837.5|5841.5|5835.5|9
1637027860000|2021-11-16 01:57:40|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|7
1637027870000|2021-11-16 01:57:50|5841.6|5835.6|5843.5|5837.5|5843.5|5837.5|5841.6|5835.6|7
1637027880000|2021-11-16 01:58:00|5842.5|5836.5|5843|5837|5843.5|5837.5|5842.5|5836.5|1
1637027890000|2021-11-16 01:58:10|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1637027900000|2021-11-16 01:58:20|5843|5837|5843.5|5837.5|5844|5838|5843|5837|1
1637027910000|2021-11-16 01:58:30|5844|5838|5843.5|5837.5|5844|5838|5843.5|5837.5|1
1637027920000|2021-11-16 01:58:40|5844|5838|5842.5|5836.5|5844|5838|5842|5836|2
1637027930000|2021-11-16 01:58:50|5842|5836|5842|5836|5842|5836|5841.5|5835.5|0
1637027940000|2021-11-16 01:59:00|5842.5|5836.5|5843|5837|5843|5837|5842|5836|0
1637027960000|2021-11-16 01:59:20|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|0
1637027970000|2021-11-16 01:59:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|1
1637027980000|2021-11-16 01:59:40|5844|5838|5844|5838|5844|5838|5844|5838|10
1637028000000|2021-11-16 02:00:00|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|3
1637028010000|2021-11-16 02:00:10|||||||||1
1637028040000|2021-11-16 02:00:40|||||||||17
1637028050000|2021-11-16 02:00:50|||||||||1
1637028070000|2021-11-16 02:01:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|7
1637028080000|2021-11-16 02:01:20|||||||||1
1637028100000|2021-11-16 02:01:40|5845|5839|5845|5839|5845|5839|5845|5839|4
1637028120000|2021-11-16 02:02:00|||||||||1
1637028150000|2021-11-16 02:02:30|||||||||1
1637028160000|2021-11-16 02:02:40|5844.6|5838.6|5843.5|5837.5|5844.6|5838.6|5843|5837|2
1637028180000|2021-11-16 02:03:00|5844|5838|5844|5838|5844|5838|5844|5838|1
1637028190000|2021-11-16 02:03:10|5843.9|5837.9|5843|5837|5843.9|5837.9|5843|5837|0
1637028200000|2021-11-16 02:03:20|5844|5838|5844|5838|5844|5838|5843.5|5837.5|0
1637028240000|2021-11-16 02:04:00|5843.5|5837.5|5844.5|5838.5|5844.5|5838.5|5843.5|5837.5|1
1637028250000|2021-11-16 02:04:10|5845|5839|5845|5839|5845|5839|5845|5839|1
1637028300000|2021-11-16 02:05:00|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|5
1637028310000|2021-11-16 02:05:10|5847.1|5841.1|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|48
1637028320000|2021-11-16 02:05:20|5846|5840|5846.1|5840.1|5846.1|5840.1|5845.1|5839.1|0
1637028330000|2021-11-16 02:05:30|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637028340000|2021-11-16 02:05:40|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637028350000|2021-11-16 02:05:50|||||||||1
1637028360000|2021-11-16 02:06:00|5846.2|5840.2|5846.6|5840.6|5846.6|5840.6|5846.2|5840.2|0
1637028390000|2021-11-16 02:06:30|5846.7|5840.7|5846.1|5840.1|5846.7|5840.7|5846.1|5840.1|1
1637028400000|2021-11-16 02:06:40|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|0
1637028420000|2021-11-16 02:07:00|5845.7|5839.7|5846.1|5840.1|5846.1|5840.1|5845.7|5839.7|3
1637028430000|2021-11-16 02:07:10|||||||||1
1637028460000|2021-11-16 02:07:40|||||||||1
1637028470000|2021-11-16 02:07:50|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637028480000|2021-11-16 02:08:00|||||||||1
1637028490000|2021-11-16 02:08:10|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|0
1637028500000|2021-11-16 02:08:20|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|1
1637028520000|2021-11-16 02:08:40|5845.6|5839.6|5843.6|5837.6|5845.6|5839.6|5843.1|5837.1|1
1637028530000|2021-11-16 02:08:50|5843.1|5837.1|5844|5838|5844.1|5838.1|5843.1|5837.1|0
1637028540000|2021-11-16 02:09:00|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5842.6|5836.6|0
1637028550000|2021-11-16 02:09:10|5843.1|5837.1|5843.1|5837.1|5844.1|5838.1|5843.1|5837.1|11
1637028560000|2021-11-16 02:09:20|5842.6|5836.6|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|0
1637028570000|2021-11-16 02:09:30|5843|5837|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|0
1637028600000|2021-11-16 02:10:00|5843|5837|5843.1|5837.1|5843.6|5837.6|5842.6|5836.6|1
1637028630000|2021-11-16 02:10:30|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|2
1637028640000|2021-11-16 02:10:40|5842.7|5836.7|5843.1|5837.1|5843.6|5837.6|5842.6|5836.6|0
1637028650000|2021-11-16 02:10:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1637028680000|2021-11-16 02:11:20|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|1
1637028690000|2021-11-16 02:11:30|5844.1|5838.1|5844.6|5838.6|5844.6|5838.6|5844.1|5838.1|0
1637028710000|2021-11-16 02:11:50|5845.1|5839.1|5845.6|5839.6|5845.6|5839.6|5844.6|5838.6|5
1637028720000|2021-11-16 02:12:00|5844.6|5838.6|5844.1|5838.1|5845.1|5839.1|5844.1|5838.1|0
1637028760000|2021-11-16 02:12:40|5843.1|5837.1|5844.1|5838.1|5844.1|5838.1|5843.1|5837.1|0
1637028780000|2021-11-16 02:13:00|||||||||1
1637028820000|2021-11-16 02:13:40|5845|5839|5845.1|5839.1|5845.1|5839.1|5845|5839|0
1637028840000|2021-11-16 02:14:00|5844.6|5838.6|5845.1|5839.1|5845.1|5839.1|5844.6|5838.6|0
1637028850000|2021-11-16 02:14:10|||||||||1
1637028880000|2021-11-16 02:14:40|5844.1|5838.1|5845.1|5839.1|5845.1|5839.1|5844.1|5838.1|0
1637028900000|2021-11-16 02:15:00|5844.1|5838.1|5845.1|5839.1|5845.1|5839.1|5844.1|5838.1|1
1637028950000|2021-11-16 02:15:50|5845.6|5839.6|5846.1|5840.1|5846.1|5840.1|5845.6|5839.6|0
1637028960000|2021-11-16 02:16:00|5846|5840|5845.6|5839.6|5846|5840|5845.1|5839.1|0
1637028970000|2021-11-16 02:16:10|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1637029080000|2021-11-16 02:18:00|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637029090000|2021-11-16 02:18:10|5846.2|5840.2|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637029140000|2021-11-16 02:19:00|5846.2|5840.2|5846.1|5840.1|5846.2|5840.2|5846.1|5840.1|0
1637029200000|2021-11-16 02:20:00|5846.2|5840.2|5846.6|5840.6|5846.6|5840.6|5846.2|5840.2|0
1637029240000|2021-11-16 02:20:40|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1637029260000|2021-11-16 02:21:00|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|1
1637029360000|2021-11-16 02:22:40|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1637029390000|2021-11-16 02:23:10|5846.5|5840.5|5846.2|5840.2|5846.5|5840.5|5846.1|5840.1|1
1637029400000|2021-11-16 02:23:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1637029410000|2021-11-16 02:23:30|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1637029430000|2021-11-16 02:23:50|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|1
1637029440000|2021-11-16 02:24:00|5846.7|5840.7|5847.1|5841.1|5847.1|5841.1|5846.7|5840.7|0
1637029450000|2021-11-16 02:24:10|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|2
1637029500000|2021-11-16 02:25:00|||||||||1
1637029540000|2021-11-16 02:25:40|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637029550000|2021-11-16 02:25:50|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|1
1637029560000|2021-11-16 02:26:00|5847.1|5841.1|5848.1|5842.1|5848.1|5842.1|5847.1|5841.1|3
1637029570000|2021-11-16 02:26:10|5848.6|5842.6|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|1
1637029590000|2021-11-16 02:26:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|2
1637029610000|2021-11-16 02:26:50|5848|5842|5848|5842|5848|5842|5848|5842|1
1637029620000|2021-11-16 02:27:00|5847.6|5841.6|5848.5|5842.5|5848.5|5842.5|5847.6|5841.6|0
1637029630000|2021-11-16 02:27:10|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|0
1637029650000|2021-11-16 02:27:30|||||||||1
1637029670000|2021-11-16 02:27:50|5849|5843|5848.6|5842.6|5849|5843|5848.6|5842.6|1
1637029680000|2021-11-16 02:28:00|5848.7|5842.7|5849|5843|5849.1|5843.1|5848.7|5842.7|0
1637029690000|2021-11-16 02:28:10|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849|5843|0
1637029700000|2021-11-16 02:28:20|5849.6|5843.6|5848.1|5842.1|5849.6|5843.6|5848.1|5842.1|0
1637029740000|2021-11-16 02:29:00|5849.5|5843.5|5849|5843|5850|5844|5849|5843|9
1637029750000|2021-11-16 02:29:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1637029770000|2021-11-16 02:29:30|5848.1|5842.1|5848.6|5842.6|5848.6|5842.6|5848.1|5842.1|0
1637029800000|2021-11-16 02:30:00|5849|5843|5849.1|5843.1|5849.6|5843.6|5849|5843|0
1637029810000|2021-11-16 02:30:10|5848.6|5842.6|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|0
1637029820000|2021-11-16 02:30:20|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848|5842|0
1637029830000|2021-11-16 02:30:30|5849.1|5843.1|5849|5843|5849.1|5843.1|5849|5843|1
1637029840000|2021-11-16 02:30:40|5848.6|5842.6|5849|5843|5849|5843|5848.1|5842.1|0
1637029850000|2021-11-16 02:30:50|5848.6|5842.6|5848.5|5842.5|5849|5843|5848|5842|0
1637029860000|2021-11-16 02:31:00|5848.6|5842.6|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|0
1637029890000|2021-11-16 02:31:30|5849|5843|5848.5|5842.5|5849|5843|5848.5|5842.5|1
1637029900000|2021-11-16 02:31:40|5848.6|5842.6|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|0
1637029910000|2021-11-16 02:31:50|5849|5843|5849.1|5843.1|5849.1|5843.1|5849|5843|0
1637029920000|2021-11-16 02:32:00|5849|5843|5850.1|5844.1|5850.1|5844.1|5849|5843|7
1637029930000|2021-11-16 02:32:10|||||||||1
1637029940000|2021-11-16 02:32:20|||||||||1
1637029950000|2021-11-16 02:32:30|||||||||4
1637029980000|2021-11-16 02:33:00|||||||||3
1637029990000|2021-11-16 02:33:10|||||||||2
1637030000000|2021-11-16 02:33:20|||||||||5
1637030030000|2021-11-16 02:33:50|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|2
1637030040000|2021-11-16 02:34:00|5853.1|5847.1|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|5
1637030060000|2021-11-16 02:34:20|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1637030070000|2021-11-16 02:34:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1637030080000|2021-11-16 02:34:40|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637030090000|2021-11-16 02:34:50|5852|5846|5852.1|5846.1|5852.2|5846.2|5852|5846|0
1637030100000|2021-11-16 02:35:00|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1637030110000|2021-11-16 02:35:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|2
1637030120000|2021-11-16 02:35:20|5852.1|5846.1|5852.1|5846.1|5852.2|5846.2|5852.1|5846.1|0
1637030140000|2021-11-16 02:35:40|5852.6|5846.6|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|0
1637030160000|2021-11-16 02:36:00|5852.6|5846.6|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|0
1637030180000|2021-11-16 02:36:20|5851.6|5845.6|5850.6|5844.6|5851.6|5845.6|5849.5|5843.5|1
1637030190000|2021-11-16 02:36:30|5851.1|5845.1|5850.1|5844.1|5851.1|5845.1|5850|5844|0
1637030200000|2021-11-16 02:36:40|5849.6|5843.6|5850.6|5844.6|5850.6|5844.6|5849.6|5843.6|0
1637030210000|2021-11-16 02:36:50|5851.1|5845.1|5851.2|5845.2|5851.2|5845.2|5851.1|5845.1|2
1637030220000|2021-11-16 02:37:00|5851.6|5845.6|5852.1|5846.1|5853.1|5847.1|5851.6|5845.6|2
1637030230000|2021-11-16 02:37:10|5852|5846|5850.1|5844.1|5852.2|5846.2|5850.1|5844.1|1
1637030260000|2021-11-16 02:37:40|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|1
1637030270000|2021-11-16 02:37:50|5849.3|5843.3|5849.2|5843.2|5849.3|5843.3|5849.2|5843.2|0
1637030280000|2021-11-16 02:38:00|5850.1|5844.1|5852.1|5846.1|5852.1|5846.1|5850.1|5844.1|4
1637030290000|2021-11-16 02:38:10|5851.6|5845.6|5850.1|5844.1|5851.6|5845.6|5850.1|5844.1|2
1637030310000|2021-11-16 02:38:30|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.6|5844.6|0
1637030320000|2021-11-16 02:38:40|5851.2|5845.2|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1637030340000|2021-11-16 02:39:00|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637030360000|2021-11-16 02:39:20|5851.7|5845.7|5851.1|5845.1|5852.1|5846.1|5851.1|5845.1|2
1637030370000|2021-11-16 02:39:30|5851|5845|5851.1|5845.1|5851.1|5845.1|5851|5845|0
1637030390000|2021-11-16 02:39:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637030400000|2021-11-16 02:40:00|5851.2|5845.2|5852.1|5846.1|5852.1|5846.1|5851.1|5845.1|1
1637030410000|2021-11-16 02:40:10|5852|5846|5850.5|5844.5|5852|5846|5850.5|5844.5|3
1637030420000|2021-11-16 02:40:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637030430000|2021-11-16 02:40:30|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1637030440000|2021-11-16 02:40:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1637030460000|2021-11-16 02:41:00|5849.8|5843.8|5851.6|5845.6|5852.1|5846.1|5849.8|5843.8|1
1637030470000|2021-11-16 02:41:10|5852|5846|5851.1|5845.1|5852.1|5846.1|5851.1|5845.1|2
1637030480000|2021-11-16 02:41:20|5852.1|5846.1|5852|5846|5852.1|5846.1|5852|5846|6
1637030490000|2021-11-16 02:41:30|5851.6|5845.6|5850.5|5844.5|5851.6|5845.6|5850|5844|2
1637030500000|2021-11-16 02:41:40|5850|5844|5850.6|5844.6|5850.6|5844.6|5850|5844|0
1637030510000|2021-11-16 02:41:50|5850|5844|5850|5844|5850|5844|5850|5844|0
1637030520000|2021-11-16 02:42:00|5850.1|5844.1|5850.6|5844.6|5850.6|5844.6|5850.1|5844.1|1
1637030530000|2021-11-16 02:42:10|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|0
1637030540000|2021-11-16 02:42:20|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|1
1637030550000|2021-11-16 02:42:30|5850|5844|5851.1|5845.1|5851.1|5845.1|5850|5844|0
1637030560000|2021-11-16 02:42:40|5851|5845|5850.1|5844.1|5851|5845|5850.1|5844.1|0
1637030570000|2021-11-16 02:42:50|5850.6|5844.6|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|0
1637030580000|2021-11-16 02:43:00|5850.5|5844.5|5851.1|5845.1|5851.6|5845.6|5850|5844|1
1637030600000|2021-11-16 02:43:20|5852|5846|5850.6|5844.6|5852.1|5846.1|5850.6|5844.6|0
1637030610000|2021-11-16 02:43:30|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|0
1637030630000|2021-11-16 02:43:50|5851.1|5845.1|5852.1|5846.1|5852.1|5846.1|5851.1|5845.1|1
1637030640000|2021-11-16 02:44:00|5852|5846|5851.6|5845.6|5852|5846|5850|5844|0
1637030650000|2021-11-16 02:44:10|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|0
1637030660000|2021-11-16 02:44:20|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1637030670000|2021-11-16 02:44:30|5850.6|5844.6|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|0
1637030680000|2021-11-16 02:44:40|5851.1|5845.1|5850.6|5844.6|5851.6|5845.6|5850.6|5844.6|4
1637030700000|2021-11-16 02:45:00|5850.5|5844.5|5852.6|5846.6|5852.6|5846.6|5850.1|5844.1|0
1637030720000|2021-11-16 02:45:20|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|2
1637030730000|2021-11-16 02:45:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637030740000|2021-11-16 02:45:40|5852.5|5846.5|5852.1|5846.1|5852.5|5846.5|5852.1|5846.1|0
1637030770000|2021-11-16 02:46:10|5852.6|5846.6|5852|5846|5852.6|5846.6|5852|5846|1
1637030780000|2021-11-16 02:46:20|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637030790000|2021-11-16 02:46:30|5852|5846|5852|5846|5852|5846|5852|5846|0
1637030800000|2021-11-16 02:46:40|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|0
1637030810000|2021-11-16 02:46:50|5852|5846|5851.6|5845.6|5852|5846|5851.6|5845.6|2
1637030840000|2021-11-16 02:47:20|5849.1|5843.1|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|2
1637030850000|2021-11-16 02:47:30|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|0
1637030860000|2021-11-16 02:47:40|5850.1|5844.1|5850.6|5844.6|5851.1|5845.1|5850.1|5844.1|1
1637030870000|2021-11-16 02:47:50|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1637030880000|2021-11-16 02:48:00|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851|5845|0
1637030890000|2021-11-16 02:48:10|5852.1|5846.1|5851.1|5845.1|5852.1|5846.1|5851|5845|1
1637030900000|2021-11-16 02:48:20|5851|5845|5851.1|5845.1|5851.1|5845.1|5851|5845|0
1637030910000|2021-11-16 02:48:30|5851.2|5845.2|5851.1|5845.1|5851.6|5845.6|5851|5845|0
1637030920000|2021-11-16 02:48:40|5851.2|5845.2|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1637030930000|2021-11-16 02:48:50|5851.2|5845.2|5851.6|5845.6|5852.1|5846.1|5851.1|5845.1|0
1637030940000|2021-11-16 02:49:00|5852.1|5846.1|5851.1|5845.1|5852.1|5846.1|5851.1|5845.1|0
1637030980000|2021-11-16 02:49:40|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637030990000|2021-11-16 02:49:50|5851.6|5845.6|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|0
1637031000000|2021-11-16 02:50:00|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.1|5845.1|0
1637031020000|2021-11-16 02:50:20|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1637031030000|2021-11-16 02:50:30|5852|5846|5851.5|5845.5|5852.1|5846.1|5851.5|5845.5|1
1637031050000|2021-11-16 02:50:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637031060000|2021-11-16 02:51:00|5851.5|5845.5|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|1
1637031080000|2021-11-16 02:51:20|5852|5846|5851.6|5845.6|5852|5846|5851.6|5845.6|0
1637031090000|2021-11-16 02:51:30|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1637031110000|2021-11-16 02:51:50|5851.6|5845.6|5852|5846|5852.1|5846.1|5851.6|5845.6|0
1637031120000|2021-11-16 02:52:00|5852.1|5846.1|5852.6|5846.6|5852.6|5846.6|5852.1|5846.1|0
1637031170000|2021-11-16 02:52:50|||||||||1
1637031180000|2021-11-16 02:53:00|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1637031210000|2021-11-16 02:53:30|5854.5|5848.5|5854.5|5848.5|5854.6|5848.6|5854.5|5848.5|3
1637031220000|2021-11-16 02:53:40|5854.6|5848.6|5854.5|5848.5|5854.6|5848.6|5854.5|5848.5|0
1637031250000|2021-11-16 02:54:10|5853.9|5847.9|5853|5847|5853.9|5847.9|5852.5|5846.5|4
1637031260000|2021-11-16 02:54:20|5853.1|5847.1|5853.1|5847.1|5853.5|5847.5|5852.5|5846.5|0
1637031270000|2021-11-16 02:54:30|5853|5847|5852.6|5846.6|5853.1|5847.1|5852.5|5846.5|0
1637031280000|2021-11-16 02:54:40|5852.5|5846.5|5852.6|5846.6|5852.6|5846.6|5852.5|5846.5|0
1637031290000|2021-11-16 02:54:50|5852.5|5846.5|5852.6|5846.6|5852.6|5846.6|5852.5|5846.5|0
1637031330000|2021-11-16 02:55:30|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1637031360000|2021-11-16 02:56:00|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|1
1637031370000|2021-11-16 02:56:10|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|1
1637031420000|2021-11-16 02:57:00|5852.5|5846.5|5851.1|5845.1|5852.5|5846.5|5851.1|5845.1|3
1637031430000|2021-11-16 02:57:10|5851.2|5845.2|5852.1|5846.1|5852.1|5846.1|5851.2|5845.2|0
1637031440000|2021-11-16 02:57:20|5852|5846|5851.5|5845.5|5852|5846|5851.5|5845.5|0
1637031450000|2021-11-16 02:57:30|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|0
1637031460000|2021-11-16 02:57:40|5851.6|5845.6|5851.1|5845.1|5852|5846|5851.1|5845.1|1
1637031470000|2021-11-16 02:57:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637031480000|2021-11-16 02:58:00|5851.5|5845.5|5851.6|5845.6|5852|5846|5851.1|5845.1|0
1637031500000|2021-11-16 02:58:20|5851.5|5845.5|5851.6|5845.6|5852.1|5846.1|5851.5|5845.5|0
1637031510000|2021-11-16 02:58:30|5851.5|5845.5|5852.1|5846.1|5852.1|5846.1|5851.1|5845.1|0
1637031520000|2021-11-16 02:58:40|5851.6|5845.6|5851.5|5845.5|5852|5846|5851.5|5845.5|0
1637031530000|2021-11-16 02:58:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637031540000|2021-11-16 02:59:00|5851.1|5845.1|5851|5845|5851.1|5845.1|5851|5845|0
1637031560000|2021-11-16 02:59:20|5849.6|5843.6|5850.1|5844.1|5850.5|5844.5|5849.6|5843.6|1
1637031570000|2021-11-16 02:59:30|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|0
1637031580000|2021-11-16 02:59:40|5850|5844|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|0
1637031600000|2021-11-16 03:00:00|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.1|5844.1|3
1637031610000|2021-11-16 03:00:10|5850.6|5844.6|5850.6|5844.6|5851.1|5845.1|5850.1|5844.1|0
1637031620000|2021-11-16 03:00:20|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5850|5844|0
1637031630000|2021-11-16 03:00:30|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.6|5844.6|0
1637031650000|2021-11-16 03:00:50|5851.5|5845.5|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1637031660000|2021-11-16 03:01:00|5851.2|5845.2|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1637031670000|2021-11-16 03:01:10|5851.1|5845.1|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1637031680000|2021-11-16 03:01:20|5851.2|5845.2|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1637031690000|2021-11-16 03:01:30|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|1
1637031700000|2021-11-16 03:01:40|5851.7|5845.7|5852.6|5846.6|5852.7|5846.7|5851.7|5845.7|1
1637031710000|2021-11-16 03:01:50|5853.1|5847.1|5852.6|5846.6|5853.3|5847.3|5852.6|5846.6|3
1637031720000|2021-11-16 03:02:00|5853.1|5847.1|5852.7|5846.7|5853.1|5847.1|5852.7|5846.7|0
1637031730000|2021-11-16 03:02:10|5853.2|5847.2|5852.7|5846.7|5853.2|5847.2|5852.7|5846.7|0
1637031740000|2021-11-16 03:02:20|5852.6|5846.6|5852.7|5846.7|5852.7|5846.7|5852.6|5846.6|0
1637031750000|2021-11-16 03:02:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637031770000|2021-11-16 03:02:50|5852.7|5846.7|5854.1|5848.1|5854.1|5848.1|5852.6|5846.6|1
1637031780000|2021-11-16 03:03:00|5854.6|5848.6|5855.1|5849.1|5855.1|5849.1|5854.6|5848.6|1
1637031790000|2021-11-16 03:03:10|||||||||3
1637031820000|2021-11-16 03:03:40|5853.1|5847.1|5854.2|5848.2|5854.2|5848.2|5853.1|5847.1|1
1637031840000|2021-11-16 03:04:00|5854.3|5848.3|5854.6|5848.6|5855.1|5849.1|5854.3|5848.3|1
1637031860000|2021-11-16 03:04:20|5854.7|5848.7|5855.1|5849.1|5855.1|5849.1|5854.7|5848.7|1
1637031870000|2021-11-16 03:04:30|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637031890000|2021-11-16 03:04:50|5856.2|5850.2|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|0
1637031900000|2021-11-16 03:05:00|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637031930000|2021-11-16 03:05:30|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|1
1637031970000|2021-11-16 03:06:10|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637032000000|2021-11-16 03:06:40|5855.6|5849.6|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|3
1637032010000|2021-11-16 03:06:50|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637032020000|2021-11-16 03:07:00|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637032030000|2021-11-16 03:07:10|5856|5850|5855.6|5849.6|5856|5850|5855.1|5849.1|0
1637032040000|2021-11-16 03:07:20|5856|5850|5855.1|5849.1|5856.1|5850.1|5855.1|5849.1|0
1637032050000|2021-11-16 03:07:30|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|0
1637032060000|2021-11-16 03:07:40|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637032100000|2021-11-16 03:08:20|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637032110000|2021-11-16 03:08:30|5856.1|5850.1|5855.1|5849.1|5856.1|5850.1|5855.1|5849.1|0
1637032120000|2021-11-16 03:08:40|5855.5|5849.5|5855.6|5849.6|5856.1|5850.1|5855.5|5849.5|0
1637032130000|2021-11-16 03:08:50|5855.5|5849.5|5855.1|5849.1|5855.5|5849.5|5855.1|5849.1|0
1637032140000|2021-11-16 03:09:00|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|1
1637032150000|2021-11-16 03:09:10|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1637032160000|2021-11-16 03:09:20|5855.6|5849.6|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|0
1637032190000|2021-11-16 03:09:50|5855.6|5849.6|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|1
1637032200000|2021-11-16 03:10:00|5856.2|5850.2|5856.1|5850.1|5856.2|5850.2|5856.1|5850.1|0
1637032210000|2021-11-16 03:10:10|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637032220000|2021-11-16 03:10:20|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|1
1637032250000|2021-11-16 03:10:50|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1637032260000|2021-11-16 03:11:00|5853.7|5847.7|5853.6|5847.6|5853.7|5847.7|5853.6|5847.6|2
1637032270000|2021-11-16 03:11:10|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1637032280000|2021-11-16 03:11:20|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|0
1637032320000|2021-11-16 03:12:00|5853|5847|5853.6|5847.6|5853.6|5847.6|5853|5847|1
1637032380000|2021-11-16 03:13:00|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5853.6|5847.6|0
1637032390000|2021-11-16 03:13:10|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637032430000|2021-11-16 03:13:50|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1637032440000|2021-11-16 03:14:00|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|3
1637032460000|2021-11-16 03:14:20|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|6
1637032470000|2021-11-16 03:14:30|5853|5847|5852.1|5846.1|5853|5847|5851.6|5845.6|6
1637032490000|2021-11-16 03:14:50|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|2
1637032500000|2021-11-16 03:15:00|5854.1|5848.1|5854.6|5848.6|5854.9|5848.9|5853.6|5847.6|2
1637032510000|2021-11-16 03:15:10|5854.5|5848.5|5854.1|5848.1|5854.5|5848.5|5854.1|5848.1|0
1637032520000|2021-11-16 03:15:20|5854.6|5848.6|5854.6|5848.6|5855.6|5849.6|5854.6|5848.6|10
1637032530000|2021-11-16 03:15:30|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|1
1637032540000|2021-11-16 03:15:40|5856|5850|5856.1|5850.1|5856.1|5850.1|5856|5850|0
1637032550000|2021-11-16 03:15:50|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637032560000|2021-11-16 03:16:00|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637032600000|2021-11-16 03:16:40|5856|5850|5856.1|5850.1|5856.1|5850.1|5855|5849|0
1637032610000|2021-11-16 03:16:50|5857.1|5851.1|5856.1|5850.1|5857.1|5851.1|5856.1|5850.1|3
1637032630000|2021-11-16 03:17:10|||||||||1
1637032660000|2021-11-16 03:17:40|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637032670000|2021-11-16 03:17:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637032680000|2021-11-16 03:18:00|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1637032740000|2021-11-16 03:19:00|||||||||3
1637032780000|2021-11-16 03:19:40|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1637032790000|2021-11-16 03:19:50|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|0
1637032800000|2021-11-16 03:20:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637032810000|2021-11-16 03:20:10|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1637032840000|2021-11-16 03:20:40|5854|5848|5853.6|5847.6|5854|5848|5853.6|5847.6|0
1637032850000|2021-11-16 03:20:50|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|1
1637032860000|2021-11-16 03:21:00|5854|5848|5854.6|5848.6|5854.6|5848.6|5854|5848|2
1637032880000|2021-11-16 03:21:20|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|0
1637032890000|2021-11-16 03:21:30|5854.1|5848.1|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|0
1637032900000|2021-11-16 03:21:40|||||||||2
1637032910000|2021-11-16 03:21:50|5854|5848|5853.1|5847.1|5854|5848|5853.1|5847.1|5
1637032930000|2021-11-16 03:22:10|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|1
1637032950000|2021-11-16 03:22:30|5854.1|5848.1|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|2
1637032970000|2021-11-16 03:22:50|5853.6|5847.6|5854.1|5848.1|5854.1|5848.1|5853.6|5847.6|0
1637032980000|2021-11-16 03:23:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637032990000|2021-11-16 03:23:10|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1637033000000|2021-11-16 03:23:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637033020000|2021-11-16 03:23:40|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1637033030000|2021-11-16 03:23:50|5853.6|5847.6|5853.6|5847.6|5854.1|5848.1|5853.6|5847.6|0
1637033040000|2021-11-16 03:24:00|5854.1|5848.1|5853.6|5847.6|5854.1|5848.1|5853.6|5847.6|2
1637033050000|2021-11-16 03:24:10|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5853|5847|0
1637033060000|2021-11-16 03:24:20|5853.1|5847.1|5853|5847|5853.1|5847.1|5853|5847|0
1637033070000|2021-11-16 03:24:30|5853.5|5847.5|5853.6|5847.6|5853.6|5847.6|5853.5|5847.5|0
1637033080000|2021-11-16 03:24:40|5854|5848|5853.7|5847.7|5854.1|5848.1|5853.1|5847.1|1
1637033090000|2021-11-16 03:24:50|5853.6|5847.6|5853.6|5847.6|5854.1|5848.1|5853.1|5847.1|0
1637033100000|2021-11-16 03:25:00|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|2
1637033110000|2021-11-16 03:25:10|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853|5847|1
1637033120000|2021-11-16 03:25:20|5853|5847|5850.1|5844.1|5853|5847|5850.1|5844.1|2
1637033140000|2021-11-16 03:25:40|5850|5844|5850|5844|5850|5844|5850|5844|0
1637033150000|2021-11-16 03:25:50|5849.9|5843.9|5850|5844|5850|5844|5849.6|5843.6|0
1637033160000|2021-11-16 03:26:00|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|0
1637033170000|2021-11-16 03:26:10|5849.6|5843.6|5847.2|5841.2|5849.6|5843.6|5847.2|5841.2|1
1637033180000|2021-11-16 03:26:20|5847.1|5841.1|5845.6|5839.6|5847.2|5841.2|5845.6|5839.6|2
1637033190000|2021-11-16 03:26:30|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1637033200000|2021-11-16 03:26:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1637033210000|2021-11-16 03:26:50|5848|5842|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|0
1637033220000|2021-11-16 03:27:00|5848.1|5842.1|5846.6|5840.6|5848.1|5842.1|5846.6|5840.6|3
1637033250000|2021-11-16 03:27:30|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|10
1637033260000|2021-11-16 03:27:40|5846.6|5840.6|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|0
1637033270000|2021-11-16 03:27:50|5846.1|5840.1|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637033280000|2021-11-16 03:28:00|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|1
1637033300000|2021-11-16 03:28:20|5844.4|5838.4|5846.6|5840.6|5846.6|5840.6|5844.4|5838.4|6
1637033320000|2021-11-16 03:28:40|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637033330000|2021-11-16 03:28:50|5846.6|5840.6|5846.2|5840.2|5846.6|5840.6|5842.2|5836.2|4
1637033340000|2021-11-16 03:29:00|5846.7|5840.7|5848.7|5842.7|5849.1|5843.1|5846.7|5840.7|6
1637033370000|2021-11-16 03:29:30|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637033380000|2021-11-16 03:29:40|5849.1|5843.1|5848.7|5842.7|5849.1|5843.1|5848.7|5842.7|0
1637033400000|2021-11-16 03:30:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|1
1637033440000|2021-11-16 03:30:40|5849.6|5843.6|5849.2|5843.2|5849.6|5843.6|5849.2|5843.2|0
1637033450000|2021-11-16 03:30:50|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.7|5843.7|1
1637033460000|2021-11-16 03:31:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1637033490000|2021-11-16 03:31:30|5849.2|5843.2|5848.7|5842.7|5849.2|5843.2|5848.7|5842.7|1
1637033520000|2021-11-16 03:32:00|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637033540000|2021-11-16 03:32:20|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637033550000|2021-11-16 03:32:30|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1637033590000|2021-11-16 03:33:10|5848.2|5842.2|5849.7|5843.7|5849.7|5843.7|5848.2|5842.2|0
1637033630000|2021-11-16 03:33:50|||||||||5
1637033640000|2021-11-16 03:34:00|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5849.7|5843.7|2
1637033700000|2021-11-16 03:35:00|5850.2|5844.2|5849.7|5843.7|5850.2|5844.2|5849.7|5843.7|0
1637033820000|2021-11-16 03:37:00|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637033830000|2021-11-16 03:37:10|||||||||1
1637033840000|2021-11-16 03:37:20|||||||||11
1637033900000|2021-11-16 03:38:20|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1637033930000|2021-11-16 03:38:50|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|1
1637033940000|2021-11-16 03:39:00|||||||||1
1637033970000|2021-11-16 03:39:30|5848.3|5842.3|5849.2|5843.2|5849.2|5843.2|5848.3|5842.3|0
1637033990000|2021-11-16 03:39:50|5849.3|5843.3|5851.2|5845.2|5851.2|5845.2|5849.3|5843.3|1
1637034000000|2021-11-16 03:40:00|5850.7|5844.7|5851.2|5845.2|5851.2|5845.2|5850.2|5844.2|1
1637034010000|2021-11-16 03:40:10|5850.7|5844.7|5850.2|5844.2|5850.7|5844.7|5850.2|5844.2|0
1637034060000|2021-11-16 03:41:00|5850.1|5844.1|5850.2|5844.2|5850.2|5844.2|5850.1|5844.1|0
1637034150000|2021-11-16 03:42:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1637034210000|2021-11-16 03:43:30|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.7|5843.7|0
1637034240000|2021-11-16 03:44:00|5850.3|5844.3|5850.7|5844.7|5850.7|5844.7|5850.3|5844.3|1
1637034290000|2021-11-16 03:44:50|5851.2|5845.2|5850.7|5844.7|5851.2|5845.2|5850.7|5844.7|1
1637034300000|2021-11-16 03:45:00|5850.8|5844.8|5850.7|5844.7|5850.8|5844.8|5850.7|5844.7|1
1637034330000|2021-11-16 03:45:30|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|0
1637034340000|2021-11-16 03:45:40|5850.7|5844.7|5849.7|5843.7|5850.7|5844.7|5849.7|5843.7|1
1637034410000|2021-11-16 03:46:50|5850.2|5844.2|5849.6|5843.6|5850.2|5844.2|5849.6|5843.6|0
1637034430000|2021-11-16 03:47:10|||||||||1
1637034480000|2021-11-16 03:48:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1637034540000|2021-11-16 03:49:00|5849.6|5843.6|5847.7|5841.7|5850.1|5844.1|5847.2|5841.2|1
1637034560000|2021-11-16 03:49:20|||||||||1
1637034600000|2021-11-16 03:50:00|||||||||1
1637034660000|2021-11-16 03:51:00|5849.1|5843.1|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1637034680000|2021-11-16 03:51:20|5850.1|5844.1|5851.1|5845.1|5851.1|5845.1|5850.1|5844.1|0
1637034700000|2021-11-16 03:51:40|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|1
1637034710000|2021-11-16 03:51:50|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637034730000|2021-11-16 03:52:10|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|1
1637034770000|2021-11-16 03:52:50|||||||||1
1637034790000|2021-11-16 03:53:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637034800000|2021-11-16 03:53:20|5851.2|5845.2|5848.2|5842.2|5851.2|5845.2|5847.2|5841.2|5
1637034810000|2021-11-16 03:53:30|5848.1|5842.1|5846.7|5840.7|5848.1|5842.1|5846.7|5840.7|0
1637034820000|2021-11-16 03:53:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637034840000|2021-11-16 03:54:00|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|1
1637034880000|2021-11-16 03:54:40|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637034890000|2021-11-16 03:54:50|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637034990000|2021-11-16 03:56:30|||||||||1
1637035000000|2021-11-16 03:56:40|||||||||2
1637035050000|2021-11-16 03:57:30|5848.7|5842.7|5848.6|5842.6|5848.7|5842.7|5848.6|5842.6|0
1637035060000|2021-11-16 03:57:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637035080000|2021-11-16 03:58:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|1
1637035090000|2021-11-16 03:58:10|5849.6|5843.6|5848.2|5842.2|5849.6|5843.6|5848.2|5842.2|0
1637035100000|2021-11-16 03:58:20|5847.7|5841.7|5848|5842|5848|5842|5847.7|5841.7|2
1637035110000|2021-11-16 03:58:30|5847.1|5841.1|5847.7|5841.7|5847.7|5841.7|5847.1|5841.1|0
1637035130000|2021-11-16 03:58:50|5847.1|5841.1|5847.7|5841.7|5847.7|5841.7|5847.1|5841.1|0
1637035140000|2021-11-16 03:59:00|5847.1|5841.1|5847.1|5841.1|5847.7|5841.7|5847.1|5841.1|0
1637035190000|2021-11-16 03:59:50|||||||||1
1637035200000|2021-11-16 04:00:00|5847.7|5841.7|5848.2|5842.2|5848.2|5842.2|5847.7|5841.7|1
1637035250000|2021-11-16 04:00:50|||||||||1
1637035260000|2021-11-16 04:01:00|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1637035270000|2021-11-16 04:01:10|5849.2|5843.2|5848.7|5842.7|5849.2|5843.2|5848.7|5842.7|0
1637035320000|2021-11-16 04:02:00|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637035350000|2021-11-16 04:02:30|5849.1|5843.1|5848.2|5842.2|5849.1|5843.1|5848.2|5842.2|4
1637035370000|2021-11-16 04:02:50|5849.2|5843.2|5848.2|5842.2|5849.2|5843.2|5848.2|5842.2|0
1637035380000|2021-11-16 04:03:00|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1637035390000|2021-11-16 04:03:10|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637035400000|2021-11-16 04:03:20|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637035440000|2021-11-16 04:04:00|5847.2|5841.2|5847.7|5841.7|5848.2|5842.2|5847.2|5841.2|0
1637035460000|2021-11-16 04:04:20|5847.6|5841.6|5847.2|5841.2|5847.6|5841.6|5847.2|5841.2|1
1637035470000|2021-11-16 04:04:30|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637035520000|2021-11-16 04:05:20|5846.6|5840.6|5846.7|5840.7|5846.7|5840.7|5846.6|5840.6|0
1637035570000|2021-11-16 04:06:10|5846.6|5840.6|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|1
1637035580000|2021-11-16 04:06:20|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637035590000|2021-11-16 04:06:30|5846.7|5840.7|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|0
1637035650000|2021-11-16 04:07:30|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|1
1637035670000|2021-11-16 04:07:50|5846.2|5840.2|5847.2|5841.2|5847.2|5841.2|5846.2|5840.2|1
1637035700000|2021-11-16 04:08:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637035720000|2021-11-16 04:08:40|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1637035730000|2021-11-16 04:08:50|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637035740000|2021-11-16 04:09:00|5846.7|5840.7|5846.1|5840.1|5846.7|5840.7|5846.1|5840.1|0
1637035750000|2021-11-16 04:09:10|5846.6|5840.6|5846.7|5840.7|5846.7|5840.7|5846.6|5840.6|0
1637035860000|2021-11-16 04:11:00|5846.6|5840.6|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|0
1637035880000|2021-11-16 04:11:20|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|0
1637035900000|2021-11-16 04:11:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637035990000|2021-11-16 04:13:10|5846.6|5840.6|5845.7|5839.7|5846.6|5840.6|5845.7|5839.7|1
1637036000000|2021-11-16 04:13:20|5846.6|5840.6|5846.1|5840.1|5846.6|5840.6|5846.1|5840.1|0
1637036010000|2021-11-16 04:13:30|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637036070000|2021-11-16 04:14:30|5845.8|5839.8|5845.2|5839.2|5845.8|5839.8|5845.2|5839.2|20
1637036100000|2021-11-16 04:15:00|5845.6|5839.6|5845.7|5839.7|5845.7|5839.7|5845.6|5839.6|1
1637036150000|2021-11-16 04:15:50|||||||||1
1637036210000|2021-11-16 04:16:50|5845.6|5839.6|5845.7|5839.7|5845.7|5839.7|5845.6|5839.6|0
1637036220000|2021-11-16 04:17:00|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|2
1637036230000|2021-11-16 04:17:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637036280000|2021-11-16 04:18:00|5846.1|5840.1|5846.2|5840.2|5846.2|5840.2|5846.1|5840.1|0
1637036290000|2021-11-16 04:18:10|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637036310000|2021-11-16 04:18:30|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1637036320000|2021-11-16 04:18:40|5846.1|5840.1|5846.2|5840.2|5846.2|5840.2|5846.1|5840.1|0
1637036340000|2021-11-16 04:19:00|5847.1|5841.1|5846.2|5840.2|5847.1|5841.1|5846.2|5840.2|2
1637036350000|2021-11-16 04:19:10|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|1
1637036400000|2021-11-16 04:20:00|||||||||2
1637036450000|2021-11-16 04:20:50|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1637036470000|2021-11-16 04:21:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|7
1637036480000|2021-11-16 04:21:20|5844.3|5838.3|5845.2|5839.2|5845.2|5839.2|5844.3|5838.3|1
1637036500000|2021-11-16 04:21:40|||||||||2
1637036520000|2021-11-16 04:22:00|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|0
1637036530000|2021-11-16 04:22:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637036540000|2021-11-16 04:22:20|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637036590000|2021-11-16 04:23:10|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|1
1637036690000|2021-11-16 04:24:50|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|0
1637036760000|2021-11-16 04:26:00|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637036770000|2021-11-16 04:26:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637036790000|2021-11-16 04:26:30|5845.3|5839.3|5846.2|5840.2|5846.2|5840.2|5845.3|5839.3|1
1637036830000|2021-11-16 04:27:10|5846.3|5840.3|5846.7|5840.7|5846.7|5840.7|5846.3|5840.3|0
1637036840000|2021-11-16 04:27:20|5847.2|5841.2|5846.7|5840.7|5847.2|5841.2|5846.7|5840.7|3
1637036880000|2021-11-16 04:28:00|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|2
1637036900000|2021-11-16 04:28:20|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|2
1637036940000|2021-11-16 04:29:00|5844.8|5838.8|5845.2|5839.2|5845.2|5839.2|5844.8|5838.8|1
1637036950000|2021-11-16 04:29:10|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|0
1637036990000|2021-11-16 04:29:50|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637037010000|2021-11-16 04:30:10|5845.6|5839.6|5845.2|5839.2|5845.6|5839.6|5845.2|5839.2|2
1637037020000|2021-11-16 04:30:20|5845.7|5839.7|5845.7|5839.7|5846.2|5840.2|5845.2|5839.2|1
1637037040000|2021-11-16 04:30:40|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|0
1637037060000|2021-11-16 04:31:00|5845.2|5839.2|5845.1|5839.1|5845.2|5839.2|5845.1|5839.1|0
1637037070000|2021-11-16 04:31:10|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1637037090000|2021-11-16 04:31:30|5845.1|5839.1|5844.7|5838.7|5846.2|5840.2|5844.7|5838.7|3
1637037160000|2021-11-16 04:32:40|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|1
1637037180000|2021-11-16 04:33:00|5845.7|5839.7|5845.1|5839.1|5845.7|5839.7|5845.1|5839.1|0
1637037230000|2021-11-16 04:33:50|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|1
1637037240000|2021-11-16 04:34:00|5845.6|5839.6|5846.1|5840.1|5846.2|5840.2|5844.7|5838.7|6
1637037250000|2021-11-16 04:34:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637037280000|2021-11-16 04:34:40|5845.6|5839.6|5845.2|5839.2|5845.6|5839.6|5845.2|5839.2|0
1637037290000|2021-11-16 04:34:50|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1637037300000|2021-11-16 04:35:00|||||||||1
1637037410000|2021-11-16 04:36:50|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|4
1637037470000|2021-11-16 04:37:50|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637037480000|2021-11-16 04:38:00|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637037500000|2021-11-16 04:38:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637037510000|2021-11-16 04:38:30|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637037540000|2021-11-16 04:39:00|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|1
1637037600000|2021-11-16 04:40:00|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637037610000|2021-11-16 04:40:10|||||||||2
1637037620000|2021-11-16 04:40:20|5846.7|5840.7|5846.2|5840.2|5846.7|5840.7|5846.2|5840.2|0
1637037640000|2021-11-16 04:40:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637037650000|2021-11-16 04:40:50|5846.2|5840.2|5846.2|5840.2|5846.7|5840.7|5846.2|5840.2|0
1637037660000|2021-11-16 04:41:00|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|2
1637037670000|2021-11-16 04:41:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637037730000|2021-11-16 04:42:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637037750000|2021-11-16 04:42:30|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637037770000|2021-11-16 04:42:50|||||||||1
1637037780000|2021-11-16 04:43:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637037810000|2021-11-16 04:43:30|5845.6|5839.6|5845.7|5839.7|5845.7|5839.7|5845.2|5839.2|0
1637037840000|2021-11-16 04:44:00|5845.6|5839.6|5845.2|5839.2|5845.6|5839.6|5845.2|5839.2|0
1637037880000|2021-11-16 04:44:40|||||||||5
1637038100000|2021-11-16 04:48:20|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1637038140000|2021-11-16 04:49:00|5845.6|5839.6|5846.7|5840.7|5846.7|5840.7|5845.6|5839.6|5
1637038150000|2021-11-16 04:49:10|5847.2|5841.2|5846.7|5840.7|5847.2|5841.2|5846.7|5840.7|0
1637038160000|2021-11-16 04:49:20|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1637038210000|2021-11-16 04:50:10|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|2
1637038240000|2021-11-16 04:50:40|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|1
1637038330000|2021-11-16 04:52:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637038410000|2021-11-16 04:53:30|||||||||2
1637038440000|2021-11-16 04:54:00|||||||||2
1637038600000|2021-11-16 04:56:40|5845.1|5839.1|5845.2|5839.2|5845.2|5839.2|5845.1|5839.1|0
1637038740000|2021-11-16 04:59:00|5844.7|5838.7|5845.2|5839.2|5845.2|5839.2|5844.7|5838.7|4
1637038770000|2021-11-16 04:59:30|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|0
1637038800000|2021-11-16 05:00:00|5845.6|5839.6|5845.2|5839.2|5845.6|5839.6|5845.2|5839.2|1
1637038850000|2021-11-16 05:00:50|5845.7|5839.7|5845.6|5839.6|5845.7|5839.7|5845.2|5839.2|0
1637038860000|2021-11-16 05:01:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637039040000|2021-11-16 05:04:00|5845.7|5839.7|5846.7|5840.7|5846.7|5840.7|5845.7|5839.7|4
1637039050000|2021-11-16 05:04:10|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637039210000|2021-11-16 05:06:50|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|2
1637039340000|2021-11-16 05:09:00|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.2|5841.2|2
1637039370000|2021-11-16 05:09:30|5847.2|5841.2|5847.2|5841.2|5847.7|5841.7|5847.2|5841.2|1
1637039400000|2021-11-16 05:10:00|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637039410000|2021-11-16 05:10:10|5847.6|5841.6|5847.2|5841.2|5847.6|5841.6|5847.2|5841.2|0
1637039450000|2021-11-16 05:10:50|5846.7|5840.7|5847.7|5841.7|5847.7|5841.7|5846.7|5840.7|3
1637039460000|2021-11-16 05:11:00|5847.2|5841.2|5847.7|5841.7|5847.7|5841.7|5847.2|5841.2|0
1637039530000|2021-11-16 05:12:10|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1637039550000|2021-11-16 05:12:30|5847.3|5841.3|5847.7|5841.7|5847.7|5841.7|5847.3|5841.3|0
1637039640000|2021-11-16 05:14:00|5848.2|5842.2|5848.2|5842.2|5848.7|5842.7|5848.2|5842.2|1
1637039710000|2021-11-16 05:15:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1637039770000|2021-11-16 05:16:10|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637039800000|2021-11-16 05:16:40|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|2
1637039810000|2021-11-16 05:16:50|5849.8|5843.8|5852.2|5846.2|5852.2|5846.2|5849.8|5843.8|1
1637039860000|2021-11-16 05:17:40|||||||||10
1637039920000|2021-11-16 05:18:40|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|1
1637039950000|2021-11-16 05:19:10|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|0
1637040000000|2021-11-16 05:20:00|5851.8|5845.8|5851.7|5845.7|5851.8|5845.8|5851.7|5845.7|2
1637040050000|2021-11-16 05:20:50|||||||||4
1637040060000|2021-11-16 05:21:00|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|14
1637040110000|2021-11-16 05:21:50|5852.7|5846.7|5852.6|5846.6|5852.7|5846.7|5852.6|5846.6|5
1637040120000|2021-11-16 05:22:00|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1637040140000|2021-11-16 05:22:20|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637040180000|2021-11-16 05:23:00|5852.5|5846.5|5852.7|5846.7|5852.7|5846.7|5852.1|5846.1|2
1637040240000|2021-11-16 05:24:00|5852.6|5846.6|5852.7|5846.7|5852.7|5846.7|5852.6|5846.6|2
1637040350000|2021-11-16 05:25:50|||||||||1
1637040390000|2021-11-16 05:26:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1637040400000|2021-11-16 05:26:40|5852.5|5846.5|5852.2|5846.2|5852.5|5846.5|5851.2|5845.2|3
1637040430000|2021-11-16 05:27:10|5852.3|5846.3|5852.2|5846.2|5852.7|5846.7|5852.2|5846.2|0
1637040470000|2021-11-16 05:27:50|5851.7|5845.7|5852.2|5846.2|5852.2|5846.2|5851.7|5845.7|0
1637040490000|2021-11-16 05:28:10|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1637040520000|2021-11-16 05:28:40|5851.6|5845.6|5851.7|5845.7|5851.7|5845.7|5851.6|5845.6|0
1637040540000|2021-11-16 05:29:00|5851.1|5845.1|5848.2|5842.2|5851.1|5845.1|5847.2|5841.2|4
1637040550000|2021-11-16 05:29:10|5846.2|5840.2|5846.2|5840.2|5848.2|5842.2|5845.4|5839.4|2
1637040560000|2021-11-16 05:29:20|||||||||1
1637040570000|2021-11-16 05:29:30|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|4
1637040580000|2021-11-16 05:29:40|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637040600000|2021-11-16 05:30:00|5848.1|5842.1|5846.7|5840.7|5848.2|5842.2|5846.7|5840.7|0
1637040610000|2021-11-16 05:30:10|5847.2|5841.2|5848.2|5842.2|5848.2|5842.2|5847.2|5841.2|0
1637040620000|2021-11-16 05:30:20|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5846.7|5840.7|1
1637040630000|2021-11-16 05:30:30|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637040640000|2021-11-16 05:30:40|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637040660000|2021-11-16 05:31:00|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|2
1637040670000|2021-11-16 05:31:10|5849.1|5843.1|5848.7|5842.7|5849.1|5843.1|5848.1|5842.1|0
1637040690000|2021-11-16 05:31:30|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5848|5842|0
1637040720000|2021-11-16 05:32:00|5848.2|5842.2|5851.2|5845.2|5851.2|5845.2|5848.2|5842.2|1
1637040750000|2021-11-16 05:32:30|5850.2|5844.2|5850.1|5844.1|5850.7|5844.7|5850.1|5844.1|0
1637040780000|2021-11-16 05:33:00|5850|5844|5850.6|5844.6|5850.6|5844.6|5849.6|5843.6|0
1637040790000|2021-11-16 05:33:10|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|0
1637040800000|2021-11-16 05:33:20|5850.6|5844.6|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|0
1637040820000|2021-11-16 05:33:40|5846.6|5840.6|5847.7|5841.7|5847.7|5841.7|5846.6|5840.6|2
1637040830000|2021-11-16 05:33:50|5848.6|5842.6|5848.7|5842.7|5848.7|5842.7|5848.6|5842.6|0
1637040860000|2021-11-16 05:34:20|5846.4|5840.4|5847.7|5841.7|5847.7|5841.7|5846.4|5840.4|1
1637040870000|2021-11-16 05:34:30|5847.6|5841.6|5847.6|5841.6|5847.7|5841.7|5847.6|5841.6|0
1637040880000|2021-11-16 05:34:40|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637040900000|2021-11-16 05:35:00|5846.3|5840.3|5848.7|5842.7|5848.7|5842.7|5846.3|5840.3|0
1637040910000|2021-11-16 05:35:10|5847.6|5841.6|5848.7|5842.7|5848.7|5842.7|5847.6|5841.6|0
1637040930000|2021-11-16 05:35:30|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637040940000|2021-11-16 05:35:40|5847.3|5841.3|5848.7|5842.7|5848.7|5842.7|5847.3|5841.3|30
1637040950000|2021-11-16 05:35:50|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637040960000|2021-11-16 05:36:00|5848.1|5842.1|5847.6|5841.6|5848.1|5842.1|5847.2|5841.2|0
1637040970000|2021-11-16 05:36:10|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637040990000|2021-11-16 05:36:30|5848.6|5842.6|5847.7|5841.7|5848.7|5842.7|5847.7|5841.7|0
1637041000000|2021-11-16 05:36:40|5848.2|5842.2|5848.7|5842.7|5849.2|5843.2|5848.2|5842.2|0
1637041010000|2021-11-16 05:36:50|5848.6|5842.6|5848.2|5842.2|5848.6|5842.6|5848.2|5842.2|0
1637041020000|2021-11-16 05:37:00|5847.1|5841.1|5847.6|5841.6|5847.6|5841.6|5847.1|5841.1|0
1637041030000|2021-11-16 05:37:10|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637041040000|2021-11-16 05:37:20|5848.7|5842.7|5847.7|5841.7|5848.7|5842.7|5847.6|5841.6|0
1637041050000|2021-11-16 05:37:30|5847.6|5841.6|5847.1|5841.1|5847.6|5841.6|5847.1|5841.1|0
1637041080000|2021-11-16 05:38:00|5845.2|5839.2|5846.7|5840.7|5846.7|5840.7|5845.2|5839.2|1
1637041090000|2021-11-16 05:38:10|5846.6|5840.6|5846.2|5840.2|5846.6|5840.6|5846.2|5840.2|0
1637041110000|2021-11-16 05:38:30|5846.1|5840.1|5844.7|5838.7|5846.1|5840.1|5844.7|5838.7|0
1637041130000|2021-11-16 05:38:50|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|1
1637041140000|2021-11-16 05:39:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637041160000|2021-11-16 05:39:20|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1637041210000|2021-11-16 05:40:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|1
1637041220000|2021-11-16 05:40:20|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|2
1637041230000|2021-11-16 05:40:30|5843.7|5837.7|5842.2|5836.2|5843.7|5837.7|5842.2|5836.2|8
1637041240000|2021-11-16 05:40:40|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1637041260000|2021-11-16 05:41:00|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|6
1637041270000|2021-11-16 05:41:10|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637041290000|2021-11-16 05:41:30|5843.2|5837.2|5842.7|5836.7|5843.2|5837.2|5842.2|5836.2|1
1637041300000|2021-11-16 05:41:40|5842.2|5836.2|5842.2|5836.2|5843.2|5837.2|5842.2|5836.2|0
1637041310000|2021-11-16 05:41:50|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|0
1637041340000|2021-11-16 05:42:20|5843.1|5837.1|5843.2|5837.2|5843.2|5837.2|5843.1|5837.1|0
1637041350000|2021-11-16 05:42:30|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637041380000|2021-11-16 05:43:00|5841.7|5835.7|5841.7|5835.7|5842.2|5836.2|5841.7|5835.7|0
1637041400000|2021-11-16 05:43:20|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637041410000|2021-11-16 05:43:30|5842.1|5836.1|5841.7|5835.7|5842.1|5836.1|5841.7|5835.7|0
1637041420000|2021-11-16 05:43:40|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|0
1637041430000|2021-11-16 05:43:50|5842.7|5836.7|5842.2|5836.2|5842.7|5836.7|5842.2|5836.2|0
1637041440000|2021-11-16 05:44:00|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|0
1637041460000|2021-11-16 05:44:20|5842.1|5836.1|5841.7|5835.7|5842.1|5836.1|5841.7|5835.7|0
1637041480000|2021-11-16 05:44:40|5840.3|5834.3|5842.2|5836.2|5842.2|5836.2|5840.3|5834.3|20
1637041490000|2021-11-16 05:44:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1637041500000|2021-11-16 05:45:00|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|1
1637041510000|2021-11-16 05:45:10|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|8
1637041540000|2021-11-16 05:45:40|5841.2|5835.2|5842.7|5836.7|5842.7|5836.7|5841.2|5835.2|3
1637041550000|2021-11-16 05:45:50|5842.6|5836.6|5842.2|5836.2|5842.6|5836.6|5842.2|5836.2|0
1637041560000|2021-11-16 05:46:00|5842.1|5836.1|5842.2|5836.2|5842.2|5836.2|5842.1|5836.1|3
1637041570000|2021-11-16 05:46:10|5842.6|5836.6|5842.7|5836.7|5842.7|5836.7|5842.2|5836.2|0
1637041580000|2021-11-16 05:46:20|5841.8|5835.8|5842.2|5836.2|5842.2|5836.2|5841.8|5835.8|20
1637041590000|2021-11-16 05:46:30|5842.7|5836.7|5842.2|5836.2|5842.7|5836.7|5842.2|5836.2|0
1637041600000|2021-11-16 05:46:40|5842.1|5836.1|5841.7|5835.7|5842.7|5836.7|5841.7|5835.7|4
1637041610000|2021-11-16 05:46:50|5843.2|5837.2|5843.7|5837.7|5844.2|5838.2|5843.2|5837.2|1
1637041620000|2021-11-16 05:47:00|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|0
1637041640000|2021-11-16 05:47:20|5845.2|5839.2|5844.2|5838.2|5845.7|5839.7|5844.2|5838.2|0
1637041650000|2021-11-16 05:47:30|5845.1|5839.1|5843.7|5837.7|5845.2|5839.2|5843.7|5837.7|0
1637041660000|2021-11-16 05:47:40|5843.2|5837.2|5845.2|5839.2|5845.2|5839.2|5843.2|5837.2|0
1637041670000|2021-11-16 05:47:50|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|9
1637041690000|2021-11-16 05:48:10|5844.6|5838.6|5844.2|5838.2|5844.6|5838.6|5844.2|5838.2|0
1637041700000|2021-11-16 05:48:20|5843.7|5837.7|5843.7|5837.7|5844.7|5838.7|5842.7|5836.7|1
1637041710000|2021-11-16 05:48:30|5843.2|5837.2|5843.2|5837.2|5844.2|5838.2|5843.1|5837.1|0
1637041720000|2021-11-16 05:48:40|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.2|5837.2|3
1637041730000|2021-11-16 05:48:50|5843.6|5837.6|5843.2|5837.2|5843.6|5837.6|5841.7|5835.7|4
1637041740000|2021-11-16 05:49:00|5842.2|5836.2|5843.2|5837.2|5843.7|5837.7|5842.2|5836.2|1
1637041760000|2021-11-16 05:49:20|5842.7|5836.7|5843.2|5837.2|5843.2|5837.2|5842.2|5836.2|0
1637041770000|2021-11-16 05:49:30|5843.1|5837.1|5842.2|5836.2|5843.1|5837.1|5842.2|5836.2|0
1637041790000|2021-11-16 05:49:50|5841.2|5835.2|5843.2|5837.2|5843.2|5837.2|5841.2|5835.2|12
1637041800000|2021-11-16 05:50:00|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1637041810000|2021-11-16 05:50:10|5843.2|5837.2|5842.7|5836.7|5843.2|5837.2|5842.2|5836.2|0
1637041820000|2021-11-16 05:50:20|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637041830000|2021-11-16 05:50:30|5842.7|5836.7|5843.2|5837.2|5843.2|5837.2|5842.5|5836.5|5
1637041840000|2021-11-16 05:50:40|5842.7|5836.7|5842.2|5836.2|5843.2|5837.2|5842.2|5836.2|0
1637041850000|2021-11-16 05:50:50|5842.7|5836.7|5842.2|5836.2|5842.7|5836.7|5842.2|5836.2|0
1637041860000|2021-11-16 05:51:00|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|4
1637041870000|2021-11-16 05:51:10|||||||||1
1637041890000|2021-11-16 05:51:30|5842.1|5836.1|5842.2|5836.2|5842.2|5836.2|5842.1|5836.1|0
1637041900000|2021-11-16 05:51:40|5839.2|5833.2|5839.2|5833.2|5840.1|5834.1|5839.2|5833.2|24
1637041910000|2021-11-16 05:51:50|5839.7|5833.7|5838.7|5832.7|5840.7|5834.7|5838.7|5832.7|3
1637041920000|2021-11-16 05:52:00|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1637041930000|2021-11-16 05:52:10|5839.7|5833.7|5839.2|5833.2|5840.2|5834.2|5839.2|5833.2|1
1637041950000|2021-11-16 05:52:30|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1637041960000|2021-11-16 05:52:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|3
1637041980000|2021-11-16 05:53:00|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1637041990000|2021-11-16 05:53:10|5836.2|5830.2|5836.7|5830.7|5837.2|5831.2|5834.4|5828.4|8
1637042000000|2021-11-16 05:53:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5836.1|5830.1|3
1637042010000|2021-11-16 05:53:30|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1637042020000|2021-11-16 05:53:40|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637042030000|2021-11-16 05:53:50|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|1
1637042040000|2021-11-16 05:54:00|5838.2|5832.2|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|11
1637042050000|2021-11-16 05:54:10|||||||||1
1637042070000|2021-11-16 05:54:30|5839.1|5833.1|5838.7|5832.7|5839.1|5833.1|5838.7|5832.7|0
1637042080000|2021-11-16 05:54:40|5838.6|5832.6|5838.2|5832.2|5838.6|5832.6|5837.7|5831.7|0
1637042150000|2021-11-16 05:55:50|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1637042160000|2021-11-16 05:56:00|||||||||1
1637042170000|2021-11-16 05:56:10|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|1
1637042180000|2021-11-16 05:56:20|5839.7|5833.7|5839.2|5833.2|5839.7|5833.7|5839.2|5833.2|2
1637042190000|2021-11-16 05:56:30|5839|5833|5841.2|5835.2|5841.2|5835.2|5839|5833|2
1637042200000|2021-11-16 05:56:40|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1637042210000|2021-11-16 05:56:50|5841.2|5835.2|5840.2|5834.2|5841.2|5835.2|5840.2|5834.2|0
1637042220000|2021-11-16 05:57:00|5840.7|5834.7|5840.2|5834.2|5840.7|5834.7|5839.3|5833.3|8
1637042230000|2021-11-16 05:57:10|5841.2|5835.2|5841.1|5835.1|5841.2|5835.2|5841.1|5835.1|0
1637042240000|2021-11-16 05:57:20|5840.3|5834.3|5842.2|5836.2|5842.2|5836.2|5840.3|5834.3|0
1637042260000|2021-11-16 05:57:40|5841|5835|5839.7|5833.7|5841|5835|5839.7|5833.7|4
1637042270000|2021-11-16 05:57:50|5840.2|5834.2|5839.2|5833.2|5840.2|5834.2|5838.7|5832.7|15
1637042280000|2021-11-16 05:58:00|5839.7|5833.7|5838.7|5832.7|5839.7|5833.7|5838.7|5832.7|0
1637042290000|2021-11-16 05:58:10|5839.2|5833.2|5838.7|5832.7|5839.2|5833.2|5838.7|5832.7|0
1637042300000|2021-11-16 05:58:20|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1637042310000|2021-11-16 05:58:30|5837.7|5831.7|5838.2|5832.2|5838.2|5832.2|5837.7|5831.7|0
1637042320000|2021-11-16 05:58:40|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1637042330000|2021-11-16 05:58:50|||||||||2
1637042340000|2021-11-16 05:59:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|3
1637042350000|2021-11-16 05:59:10|5838.3|5832.3|5839.7|5833.7|5839.7|5833.7|5838.3|5832.3|0
1637042370000|2021-11-16 05:59:30|5838.7|5832.7|5838.2|5832.2|5838.7|5832.7|5838.2|5832.2|1
1637042390000|2021-11-16 05:59:50|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|1
1637042400000|2021-11-16 06:00:00|||||||||2
1637042410000|2021-11-16 06:00:10|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|8
1637042420000|2021-11-16 06:00:20|5836.2|5830.2|5836.6|5830.6|5836.6|5830.6|5836.2|5830.2|3
1637042430000|2021-11-16 06:00:30|5836.5|5830.5|5836.6|5830.6|5836.6|5830.6|5836.5|5830.5|0
1637042440000|2021-11-16 06:00:40|5836.7|5830.7|5837.6|5831.6|5837.7|5831.7|5836.7|5830.7|3
1637042450000|2021-11-16 06:00:50|5838|5832|5840.2|5834.2|5841.7|5835.7|5836.6|5830.6|5
1637042460000|2021-11-16 06:01:00|5840.1|5834.1|5839.6|5833.6|5840.1|5834.1|5839.6|5833.6|0
1637042470000|2021-11-16 06:01:10|5840.2|5834.2|5843.2|5837.2|5843.7|5837.7|5840.2|5834.2|5
1637042480000|2021-11-16 06:01:20|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.2|5837.2|1
1637042490000|2021-11-16 06:01:30|5844.1|5838.1|5844.1|5838.1|5844.2|5838.2|5844.1|5838.1|1
1637042500000|2021-11-16 06:01:40|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.6|5837.6|0
1637042510000|2021-11-16 06:01:50|5843.2|5837.2|5843.7|5837.7|5844.2|5838.2|5843.2|5837.2|0
1637042520000|2021-11-16 06:02:00|5844.1|5838.1|5842.7|5836.7|5844.1|5838.1|5842.7|5836.7|0
1637042530000|2021-11-16 06:02:10|5843.2|5837.2|5842.1|5836.1|5843.2|5837.2|5842.1|5836.1|9
1637042540000|2021-11-16 06:02:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1637042550000|2021-11-16 06:02:30|||||||||23
1637042560000|2021-11-16 06:02:40|5842.1|5836.1|5843|5837|5843|5837|5842.1|5836.1|0
1637042570000|2021-11-16 06:02:50|5843.5|5837.5|5843|5837|5843.5|5837.5|5843|5837|0
1637042580000|2021-11-16 06:03:00|5841.6|5835.6|5840.5|5834.5|5842|5836|5840.5|5834.5|6
1637042590000|2021-11-16 06:03:10|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5838.4|5832.4|0
1637042600000|2021-11-16 06:03:20|5839|5833|5837|5831|5839|5833|5837|5831|8
1637042610000|2021-11-16 06:03:30|5837.1|5831.1|5837.7|5831.7|5838.5|5832.5|5837.1|5831.1|23
1637042620000|2021-11-16 06:03:40|5838.1|5832.1|5837.7|5831.7|5838.1|5832.1|5837.7|5831.7|0
1637042640000|2021-11-16 06:04:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5837.7|5831.7|0
1637042650000|2021-11-16 06:04:10|5838.1|5832.1|5837.2|5831.2|5838.1|5832.1|5837.2|5831.2|0
1637042670000|2021-11-16 06:04:30|5837.7|5831.7|5837.2|5831.2|5837.7|5831.7|5837.1|5831.1|4
1637042680000|2021-11-16 06:04:40|5837.7|5831.7|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|0
1637042690000|2021-11-16 06:04:50|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637042700000|2021-11-16 06:05:00|5837.1|5831.1|5836.6|5830.6|5837.2|5831.2|5836.6|5830.6|0
1637042710000|2021-11-16 06:05:10|5836.7|5830.7|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637042720000|2021-11-16 06:05:20|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.6|5830.6|0
1637042730000|2021-11-16 06:05:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1637042760000|2021-11-16 06:06:00|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1637042770000|2021-11-16 06:06:10|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637042800000|2021-11-16 06:06:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|4
1637042810000|2021-11-16 06:06:50|5837.2|5831.2|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|2
1637042820000|2021-11-16 06:07:00|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|1
1637042830000|2021-11-16 06:07:10|5837.7|5831.7|5836.7|5830.7|5837.7|5831.7|5836.7|5830.7|0
1637042840000|2021-11-16 06:07:20|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|1
1637042860000|2021-11-16 06:07:40|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1637042870000|2021-11-16 06:07:50|5838.9|5832.9|5842.7|5836.7|5842.7|5836.7|5838.9|5832.9|3
1637042880000|2021-11-16 06:08:00|5842.6|5836.6|5842.2|5836.2|5842.6|5836.6|5842.2|5836.2|0
1637042890000|2021-11-16 06:08:10|||||||||1
1637042900000|2021-11-16 06:08:20|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1637042940000|2021-11-16 06:09:00|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637042950000|2021-11-16 06:09:10|5841.7|5835.7|5841.7|5835.7|5842.2|5836.2|5841.7|5835.7|0
1637042960000|2021-11-16 06:09:20|5843.6|5837.6|5842.1|5836.1|5843.7|5837.7|5841.7|5835.7|3
1637042970000|2021-11-16 06:09:30|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1637042980000|2021-11-16 06:09:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1637043000000|2021-11-16 06:10:00|5842|5836|5842|5836|5842|5836|5842|5836|0
1637043010000|2021-11-16 06:10:10|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1637043080000|2021-11-16 06:11:20|5842.7|5836.7|5841.7|5835.7|5842.7|5836.7|5841.7|5835.7|2
1637043100000|2021-11-16 06:11:40|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1637043110000|2021-11-16 06:11:50|5841.5|5835.5|5841.6|5835.6|5841.6|5835.6|5841.1|5835.1|0
1637043120000|2021-11-16 06:12:00|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5
1637043130000|2021-11-16 06:12:10|5840.5|5834.5|5839.5|5833.5|5840.5|5834.5|5839.5|5833.5|2
1637043140000|2021-11-16 06:12:20|5839.2|5833.2|5837.2|5831.2|5839.6|5833.6|5837.2|5831.2|0
1637043150000|2021-11-16 06:12:30|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637043160000|2021-11-16 06:12:40|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637043190000|2021-11-16 06:13:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637043200000|2021-11-16 06:13:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637043210000|2021-11-16 06:13:30|5838.7|5832.7|5838.7|5832.7|5839.2|5833.2|5838.7|5832.7|4
1637043240000|2021-11-16 06:14:00|5838.2|5832.2|5837.2|5831.2|5838.7|5832.7|5837.2|5831.2|0
1637043250000|2021-11-16 06:14:10|5837.1|5831.1|5837.2|5831.2|5837.2|5831.2|5837.1|5831.1|0
1637043290000|2021-11-16 06:14:50|5837.7|5831.7|5838.7|5832.7|5838.7|5832.7|5837.7|5831.7|1
1637043300000|2021-11-16 06:15:00|5838.6|5832.6|5837.1|5831.1|5838.6|5832.6|5837.1|5831.1|0
1637043310000|2021-11-16 06:15:10|5837.2|5831.2|5837.7|5831.7|5838.7|5832.7|5837.2|5831.2|0
1637043320000|2021-11-16 06:15:20|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1637043330000|2021-11-16 06:15:30|5839.2|5833.2|5839.7|5833.7|5839.7|5833.7|5839.2|5833.2|0
1637043340000|2021-11-16 06:15:40|5839.8|5833.8|5840.1|5834.1|5840.7|5834.7|5839.8|5833.8|0
1637043360000|2021-11-16 06:16:00|5839.7|5833.7|5837.7|5831.7|5839.7|5833.7|5837.7|5831.7|0
1637043380000|2021-11-16 06:16:20|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1637043390000|2021-11-16 06:16:30|5838.2|5832.2|5838.7|5832.7|5838.7|5832.7|5837.7|5831.7|0
1637043400000|2021-11-16 06:16:40|5839.5|5833.5|5839.7|5833.7|5839.7|5833.7|5838.7|5832.7|0
1637043410000|2021-11-16 06:16:50|5838.8|5832.8|5838.7|5832.7|5839.2|5833.2|5838.7|5832.7|1
1637043430000|2021-11-16 06:17:10|5838.5|5832.5|5837.7|5831.7|5838.5|5832.5|5837.7|5831.7|0
1637043440000|2021-11-16 06:17:20|5838.6|5832.6|5838.2|5832.2|5838.7|5832.7|5838.2|5832.2|0
1637043450000|2021-11-16 06:17:30|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1637043470000|2021-11-16 06:17:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637043480000|2021-11-16 06:18:00|5838.2|5832.2|5837.2|5831.2|5838.2|5832.2|5837.1|5831.1|0
1637043490000|2021-11-16 06:18:10|5837.1|5831.1|5837.7|5831.7|5837.7|5831.7|5837.1|5831.1|0
1637043500000|2021-11-16 06:18:20|5837.2|5831.2|5837.2|5831.2|5837.7|5831.7|5836.6|5830.6|1
1637043510000|2021-11-16 06:18:30|5837.6|5831.6|5837.7|5831.7|5837.7|5831.7|5837.6|5831.6|0
1637043520000|2021-11-16 06:18:40|5837.6|5831.6|5837.7|5831.7|5837.7|5831.7|5837.6|5831.6|1
1637043530000|2021-11-16 06:18:50|5837.1|5831.1|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637043540000|2021-11-16 06:19:00|5836.2|5830.2|5836.6|5830.6|5837.1|5831.1|5836.2|5830.2|6
1637043550000|2021-11-16 06:19:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|0
1637043560000|2021-11-16 06:19:20|5837.7|5831.7|5837.1|5831.1|5837.7|5831.7|5837.1|5831.1|0
1637043570000|2021-11-16 06:19:30|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637043580000|2021-11-16 06:19:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637043590000|2021-11-16 06:19:50|5837|5831|5837|5831|5837|5831|5837|5831|0
1637043600000|2021-11-16 06:20:00|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|0
1637043610000|2021-11-16 06:20:10|5837.2|5831.2|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|0
1637043620000|2021-11-16 06:20:20|5837.6|5831.6|5837.1|5831.1|5837.7|5831.7|5837.1|5831.1|0
1637043640000|2021-11-16 06:20:40|5837|5831|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|0
1637043660000|2021-11-16 06:21:00|5837|5831|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637043670000|2021-11-16 06:21:10|5837.1|5831.1|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637043680000|2021-11-16 06:21:20|5836.7|5830.7|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637043710000|2021-11-16 06:21:50|5837.1|5831.1|5836.6|5830.6|5837.7|5831.7|5836.6|5830.6|1
1637043720000|2021-11-16 06:22:00|5836.1|5830.1|5836.5|5830.5|5836.6|5830.6|5836.1|5830.1|3
1637043730000|2021-11-16 06:22:10|5836.1|5830.1|5837.7|5831.7|5837.7|5831.7|5836.1|5830.1|1
1637043740000|2021-11-16 06:22:20|5837.1|5831.1|5837.7|5831.7|5837.7|5831.7|5837.1|5831.1|0
1637043750000|2021-11-16 06:22:30|5837.6|5831.6|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|0
1637043760000|2021-11-16 06:22:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5
1637043770000|2021-11-16 06:22:50|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|0
1637043800000|2021-11-16 06:23:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|0
1637043810000|2021-11-16 06:23:30|5837.7|5831.7|5838.1|5832.1|5838.2|5832.2|5837.7|5831.7|0
1637043820000|2021-11-16 06:23:40|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1637043830000|2021-11-16 06:23:50|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1637043840000|2021-11-16 06:24:00|5838.1|5832.1|5837|5831|5838.2|5832.2|5837|5831|3
1637043850000|2021-11-16 06:24:10|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|0
1637043860000|2021-11-16 06:24:20|5836.1|5830.1|5838.1|5832.1|5838.1|5832.1|5836.1|5830.1|1
1637043890000|2021-11-16 06:24:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.5|5831.5|0
1637043900000|2021-11-16 06:25:00|5837.5|5831.5|5838.1|5832.1|5838.1|5832.1|5837.5|5831.5|0
1637043910000|2021-11-16 06:25:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637043920000|2021-11-16 06:25:20|5838.5|5832.5|5837.5|5831.5|5838.5|5832.5|5837.1|5831.1|12
1637043930000|2021-11-16 06:25:30|5838|5832|5837.5|5831.5|5838.1|5832.1|5837.5|5831.5|4
1637043940000|2021-11-16 06:25:40|5837.7|5831.7|5837.5|5831.5|5838|5832|5837.5|5831.5|3
1637043950000|2021-11-16 06:25:50|5838|5832|5837.5|5831.5|5838|5832|5837.5|5831.5|0
1637043960000|2021-11-16 06:26:00|5837|5831|5837|5831|5837|5831|5837|5831|0
1637043970000|2021-11-16 06:26:10|5837.5|5831.5|5838.1|5832.1|5838.1|5832.1|5837.5|5831.5|0
1637043980000|2021-11-16 06:26:20|5838.2|5832.2|5838.6|5832.6|5838.6|5832.6|5838.2|5832.2|0
1637043990000|2021-11-16 06:26:30|5838.5|5832.5|5838.1|5832.1|5838.5|5832.5|5837.6|5831.6|0
1637044000000|2021-11-16 06:26:40|5838|5832|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1637044010000|2021-11-16 06:26:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1637044020000|2021-11-16 06:27:00|5837.6|5831.6|5837.5|5831.5|5838.1|5832.1|5837.5|5831.5|0
1637044030000|2021-11-16 06:27:10|5837|5831|5837.2|5831.2|5837.6|5831.6|5837|5831|0
1637044040000|2021-11-16 06:27:20|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1637044050000|2021-11-16 06:27:30|5837.1|5831.1|5837.6|5831.6|5837.6|5831.6|5837.1|5831.1|0
1637044060000|2021-11-16 06:27:40|5837.7|5831.7|5837.5|5831.5|5838.1|5832.1|5837.5|5831.5|0
1637044070000|2021-11-16 06:27:50|5837.6|5831.6|5838|5832|5838|5832|5837.6|5831.6|0
1637044090000|2021-11-16 06:28:10|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637044110000|2021-11-16 06:28:30|5838.1|5832.1|5837.7|5831.7|5838.1|5832.1|5837.7|5831.7|0
1637044120000|2021-11-16 06:28:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637044130000|2021-11-16 06:28:50|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637044140000|2021-11-16 06:29:00|5837.6|5831.6|5837.5|5831.5|5837.6|5831.6|5837.5|5831.5|0
1637044160000|2021-11-16 06:29:20|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637044170000|2021-11-16 06:29:30|5837.1|5831.1|5837.5|5831.5|5837.6|5831.6|5837.1|5831.1|0
1637044180000|2021-11-16 06:29:40|5837.6|5831.6|5837.5|5831.5|5838|5832|5837.5|5831.5|0
1637044190000|2021-11-16 06:29:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1637044200000|2021-11-16 06:30:00|5838|5832|5837.5|5831.5|5838|5832|5837.5|5831.5|0
1637044210000|2021-11-16 06:30:10|5837|5831|5837|5831|5837|5831|5837|5831|0
1637044220000|2021-11-16 06:30:20|5837.5|5831.5|5837.1|5831.1|5837.5|5831.5|5837.1|5831.1|0
1637044230000|2021-11-16 06:30:30|5837.2|5831.2|5837.2|5831.2|5837.6|5831.6|5837.2|5831.2|0
1637044240000|2021-11-16 06:30:40|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1637044250000|2021-11-16 06:30:50|5838.2|5832.2|5840.7|5834.7|5840.7|5834.7|5838.2|5832.2|2
1637044260000|2021-11-16 06:31:00|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1637044270000|2021-11-16 06:31:10|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1637044290000|2021-11-16 06:31:30|5841.7|5835.7|5842.1|5836.1|5842.1|5836.1|5841.7|5835.7|0
1637044300000|2021-11-16 06:31:40|5843.2|5837.2|5842.1|5836.1|5843.2|5837.2|5842.1|5836.1|4
1637044320000|2021-11-16 06:32:00|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1637044350000|2021-11-16 06:32:30|5842.6|5836.6|5843.5|5837.5|5843.5|5837.5|5842.6|5836.6|2
1637044360000|2021-11-16 06:32:40|5843.1|5837.1|5843|5837|5843.1|5837.1|5843|5837|0
1637044370000|2021-11-16 06:32:50|5842.7|5836.7|5843.7|5837.7|5843.7|5837.7|5842.7|5836.7|9
1637044380000|2021-11-16 06:33:00|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|0
1637044390000|2021-11-16 06:33:10|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1637044400000|2021-11-16 06:33:20|5842.7|5836.7|5845.6|5839.6|5845.6|5839.6|5842.7|5836.7|3
1637044410000|2021-11-16 06:33:30|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1637044420000|2021-11-16 06:33:40|5845.2|5839.2|5847.1|5841.1|5847.1|5841.1|5845.2|5839.2|1
1637044440000|2021-11-16 06:34:00|5846.6|5840.6|5846.2|5840.2|5846.6|5840.6|5846.2|5840.2|2
1637044450000|2021-11-16 06:34:10|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|1
1637044460000|2021-11-16 06:34:20|5847|5841|5846.7|5840.7|5847|5841|5846.2|5840.2|0
1637044470000|2021-11-16 06:34:30|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|0
1637044490000|2021-11-16 06:34:50|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1637044500000|2021-11-16 06:35:00|5846.2|5840.2|5845.6|5839.6|5846.2|5840.2|5845.6|5839.6|0
1637044510000|2021-11-16 06:35:10|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1637044550000|2021-11-16 06:35:50|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|1
1637044560000|2021-11-16 06:36:00|5844.7|5838.7|5844.1|5838.1|5845.1|5839.1|5844.1|5838.1|0
1637044580000|2021-11-16 06:36:20|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|1
1637044590000|2021-11-16 06:36:30|5844.7|5838.7|5844.6|5838.6|5844.7|5838.7|5844.6|5838.6|0
1637044610000|2021-11-16 06:36:50|5844.7|5838.7|5844.6|5838.6|5845.1|5839.1|5844.6|5838.6|0
1637044620000|2021-11-16 06:37:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1637044640000|2021-11-16 06:37:20|5844|5838|5842.6|5836.6|5844|5838|5842.6|5836.6|0
1637044650000|2021-11-16 06:37:30|||||||||3
1637044670000|2021-11-16 06:37:50|5842.7|5836.7|5843.5|5837.5|5843.6|5837.6|5842.7|5836.7|1
1637044700000|2021-11-16 06:38:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1637044730000|2021-11-16 06:38:50|5843|5837|5843.5|5837.5|5843.5|5837.5|5843|5837|1
1637044740000|2021-11-16 06:39:00|5843|5837|5840.5|5834.5|5843|5837|5840.5|5834.5|2
1637044750000|2021-11-16 06:39:10|5840|5834|5840|5834|5840|5834|5840|5834|0
1637044760000|2021-11-16 06:39:20|5839.9|5833.9|5838|5832|5839.9|5833.9|5838|5832|0
1637044790000|2021-11-16 06:39:50|5838.5|5832.5|5838|5832|5838.5|5832.5|5838|5832|1
1637044800000|2021-11-16 06:40:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637044810000|2021-11-16 06:40:10|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|1
1637044820000|2021-11-16 06:40:20|||||||||4
1637044840000|2021-11-16 06:40:40|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|2
1637044850000|2021-11-16 06:40:50|5837.6|5831.6|5838|5832|5838|5832|5837.5|5831.5|0
1637044860000|2021-11-16 06:41:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637044870000|2021-11-16 06:41:10|5837|5831|5837|5831|5837|5831|5837|5831|0
1637044890000|2021-11-16 06:41:30|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|1
1637044900000|2021-11-16 06:41:40|5838.5|5832.5|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|2
1637044910000|2021-11-16 06:41:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637044920000|2021-11-16 06:42:00|5840|5834|5838.5|5832.5|5840|5834|5838.5|5832.5|0
1637044930000|2021-11-16 06:42:10|5838|5832|5839.5|5833.5|5839.5|5833.5|5838|5832|2
1637044940000|2021-11-16 06:42:20|5840.4|5834.4|5840|5834|5840.4|5834.4|5840|5834|0
1637044950000|2021-11-16 06:42:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1637044960000|2021-11-16 06:42:40|5840.5|5834.5|5840.5|5834.5|5841|5835|5840.5|5834.5|0
1637044970000|2021-11-16 06:42:50|5839.5|5833.5|5839.5|5833.5|5840|5834|5839.5|5833.5|0
1637044980000|2021-11-16 06:43:00|5841.1|5835.1|5840.5|5834.5|5841.5|5835.5|5840.5|5834.5|0
1637044990000|2021-11-16 06:43:10|5841|5835|5841|5835|5841|5835|5841|5835|1
1637045000000|2021-11-16 06:43:20|5841.5|5835.5|5843|5837|5843|5837|5841.5|5835.5|0
1637045010000|2021-11-16 06:43:30|5842.6|5836.6|5842|5836|5843|5837|5842|5836|0
1637045020000|2021-11-16 06:43:40|5842.1|5836.1|5842|5836|5843|5837|5842|5836|0
1637045030000|2021-11-16 06:43:50|5841|5835|5841|5835|5841|5835|5841|5835|0
1637045040000|2021-11-16 06:44:00|5840|5834|5839.5|5833.5|5840.5|5834.5|5839.5|5833.5|1
1637045050000|2021-11-16 06:44:10|5840.5|5834.5|5840.4|5834.4|5840.5|5834.5|5840|5834|1
1637045060000|2021-11-16 06:44:20|5840|5834|5840.4|5834.4|5840.4|5834.4|5840|5834|0
1637045070000|2021-11-16 06:44:30|5840|5834|5840|5834|5840|5834|5840|5834|0
1637045080000|2021-11-16 06:44:40|5839.5|5833.5|5837.5|5831.5|5839.5|5833.5|5837.5|5831.5|0
1637045090000|2021-11-16 06:44:50|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|1
1637045100000|2021-11-16 06:45:00|5837|5831|5837|5831|5837.5|5831.5|5836.6|5830.6|14
1637045150000|2021-11-16 06:45:50|5836.5|5830.5|5837|5831|5837|5831|5836.5|5830.5|9
1637045200000|2021-11-16 06:46:40|5837.5|5831.5|5838.5|5832.5|5838.5|5832.5|5837.5|5831.5|1
1637045210000|2021-11-16 06:46:50|5837.5|5831.5|5838.1|5832.1|5838.5|5832.5|5837.5|5831.5|0
1637045220000|2021-11-16 06:47:00|5838.5|5832.5|5838|5832|5839.5|5833.5|5838|5832|0
1637045230000|2021-11-16 06:47:10|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637045250000|2021-11-16 06:47:30|5838|5832|5836.7|5830.7|5838.1|5832.1|5836.7|5830.7|4
1637045260000|2021-11-16 06:47:40|5837.2|5831.2|5837.1|5831.1|5837.2|5831.2|5837.1|5831.1|0
1637045270000|2021-11-16 06:47:50|5837.2|5831.2|5837.1|5831.1|5837.2|5831.2|5837.1|5831.1|0
1637045290000|2021-11-16 06:48:10|5836.7|5830.7|5836.6|5830.6|5836.7|5830.7|5836.6|5830.6|0
1637045330000|2021-11-16 06:48:50|5837.2|5831.2|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|1
1637045340000|2021-11-16 06:49:00|5838.2|5832.2|5837.2|5831.2|5838.2|5832.2|5836.7|5830.7|9
1637045350000|2021-11-16 06:49:10|5837.1|5831.1|5837.2|5831.2|5837.2|5831.2|5837.1|5831.1|0
1637045390000|2021-11-16 06:49:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|2
1637045410000|2021-11-16 06:50:10|5836.7|5830.7|5837.1|5831.1|5837.1|5831.1|5836.2|5830.2|2
1637045460000|2021-11-16 06:51:00|5837|5831|5833.2|5827.2|5837|5831|5832.7|5826.7|16
1637045470000|2021-11-16 06:51:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637045480000|2021-11-16 06:51:20|5834.6|5828.6|5837.2|5831.2|5837.2|5831.2|5834.6|5828.6|11
1637045490000|2021-11-16 06:51:30|5837.1|5831.1|5836.6|5830.6|5837.2|5831.2|5836.5|5830.5|0
1637045500000|2021-11-16 06:51:40|5836.5|5830.5|5837.2|5831.2|5837.2|5831.2|5836.5|5830.5|0
1637045530000|2021-11-16 06:52:10|5837|5831|5837|5831|5837|5831|5837|5831|0
1637045550000|2021-11-16 06:52:30|5837.2|5831.2|5837.7|5831.7|5837.7|5831.7|5837.2|5831.2|1
1637045560000|2021-11-16 06:52:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637045570000|2021-11-16 06:52:50|5837.2|5831.2|5837.6|5831.6|5837.6|5831.6|5837.2|5831.2|0
1637045580000|2021-11-16 06:53:00|5836.7|5830.7|5836.2|5830.2|5836.7|5830.7|5836.1|5830.1|1
1637045590000|2021-11-16 06:53:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836|5830|0
1637045600000|2021-11-16 06:53:20|5836.2|5830.2|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|0
1637045620000|2021-11-16 06:53:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1637045640000|2021-11-16 06:54:00|5836.1|5830.1|5835.7|5829.7|5836.1|5830.1|5835.5|5829.5|1
1637045650000|2021-11-16 06:54:10|5835.6|5829.6|5836.2|5830.2|5836.2|5830.2|5835.6|5829.6|1
1637045660000|2021-11-16 06:54:20|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1637045680000|2021-11-16 06:54:40|5836.2|5830.2|5835.7|5829.7|5836.2|5830.2|5834.8|5828.8|7
1637045690000|2021-11-16 06:54:50|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1637045700000|2021-11-16 06:55:00|5836.7|5830.7|5837.2|5831.2|5837.2|5831.2|5836.7|5830.7|0
1637045710000|2021-11-16 06:55:10|5837.7|5831.7|5839.7|5833.7|5840.2|5834.2|5837.7|5831.7|2
1637045720000|2021-11-16 06:55:20|5840.2|5834.2|5840.1|5834.1|5840.2|5834.2|5840.1|5834.1|1
1637045730000|2021-11-16 06:55:30|5839.2|5833.2|5839.7|5833.7|5839.7|5833.7|5839.2|5833.2|0
1637045740000|2021-11-16 06:55:40|5840.2|5834.2|5838.7|5832.7|5840.2|5834.2|5838.7|5832.7|7
1637045760000|2021-11-16 06:56:00|5837.7|5831.7|5837.2|5831.2|5837.7|5831.7|5837.2|5831.2|0
1637045770000|2021-11-16 06:56:10|5838.7|5832.7|5839.7|5833.7|5839.7|5833.7|5838.7|5832.7|0
1637045790000|2021-11-16 06:56:30|5839.6|5833.6|5838.7|5832.7|5839.6|5833.6|5838.2|5832.2|0
1637045810000|2021-11-16 06:56:50|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1637045820000|2021-11-16 06:57:00|5837.6|5831.6|5837.2|5831.2|5837.6|5831.6|5837.2|5831.2|0
1637045830000|2021-11-16 06:57:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637045870000|2021-11-16 06:57:50|||||||||1
1637045880000|2021-11-16 06:58:00|5835.6|5829.6|5834.1|5828.1|5835.6|5829.6|5834.1|5828.1|0
1637045890000|2021-11-16 06:58:10|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1637045910000|2021-11-16 06:58:30|5834.6|5828.6|5834.7|5828.7|5834.7|5828.7|5834.6|5828.6|1
1637045920000|2021-11-16 06:58:40|5835.2|5829.2|5835.7|5829.7|5835.7|5829.7|5834.7|5828.7|1
1637045930000|2021-11-16 06:58:50|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|0
1637045940000|2021-11-16 06:59:00|5833.6|5827.6|5830.1|5824.1|5833.6|5827.6|5830.1|5824.1|4
1637045970000|2021-11-16 06:59:30|||||||||1
1637045980000|2021-11-16 06:59:40|5830|5824|5828.7|5822.7|5830.2|5824.2|5828.7|5822.7|2
1637046000000|2021-11-16 07:00:00|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1637046010000|2021-11-16 07:00:10|5830.7|5824.7|5826.7|5820.7|5830.7|5824.7|5826.7|5820.7|3
1637046020000|2021-11-16 07:00:20|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1637046060000|2021-11-16 07:01:00|||||||||1
1637046100000|2021-11-16 07:01:40|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|1
1637046110000|2021-11-16 07:01:50|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1637046230000|2021-11-16 07:03:50|5831.7|5825.7|5832.2|5826.2|5832.2|5826.2|5831.7|5825.7|2
1637046240000|2021-11-16 07:04:00|5831.2|5825.2|5830|5824|5831.2|5825.2|5830|5824|5
1637046250000|2021-11-16 07:04:10|5829.7|5823.7|5829.7|5823.7|5830.2|5824.2|5829.7|5823.7|1
1637046290000|2021-11-16 07:04:50|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637046300000|2021-11-16 07:05:00|5829.1|5823.1|5829|5823|5829.1|5823.1|5829|5823|0
1637046310000|2021-11-16 07:05:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1637046320000|2021-11-16 07:05:20|5828.5|5822.5|5828.1|5822.1|5828.5|5822.5|5828.1|5822.1|0
1637046340000|2021-11-16 07:05:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5826.7|5820.7|2
1637046360000|2021-11-16 07:06:00|5826.6|5820.6|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|2
1637046370000|2021-11-16 07:06:10|5827.5|5821.5|5826.6|5820.6|5827.5|5821.5|5826.6|5820.6|0
1637046410000|2021-11-16 07:06:50|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1637046460000|2021-11-16 07:07:40|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1637046480000|2021-11-16 07:08:00|5826.8|5820.8|5829.7|5823.7|5829.7|5823.7|5826.8|5820.8|2
1637046490000|2021-11-16 07:08:10|5830.2|5824.2|5829.7|5823.7|5830.2|5824.2|5829.7|5823.7|0
1637046500000|2021-11-16 07:08:20|5830.2|5824.2|5831.2|5825.2|5831.2|5825.2|5830.2|5824.2|0
1637046510000|2021-11-16 07:08:30|5831.1|5825.1|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|0
1637046540000|2021-11-16 07:09:00|5830.1|5824.1|5830.6|5824.6|5830.6|5824.6|5830.1|5824.1|2
1637046550000|2021-11-16 07:09:10|5830.7|5824.7|5831.1|5825.1|5831.1|5825.1|5830.7|5824.7|0
1637046570000|2021-11-16 07:09:30|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5829.6|5823.6|1
1637046580000|2021-11-16 07:09:40|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637046610000|2021-11-16 07:10:10|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637046660000|2021-11-16 07:11:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637046680000|2021-11-16 07:11:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1637046740000|2021-11-16 07:12:20|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1637046760000|2021-11-16 07:12:40|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|1
1637046800000|2021-11-16 07:13:20|5827.6|5821.6|5828.1|5822.1|5828.1|5822.1|5827.6|5821.6|0
1637046810000|2021-11-16 07:13:30|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|0
1637046820000|2021-11-16 07:13:40|5828|5822|5828.1|5822.1|5828.1|5822.1|5827.6|5821.6|0
1637046840000|2021-11-16 07:14:00|5828|5822|5827.6|5821.6|5828|5822|5827.6|5821.6|1
1637046900000|2021-11-16 07:15:00|5827.5|5821.5|5825|5819|5827.5|5821.5|5824.2|5818.2|3
1637046910000|2021-11-16 07:15:10|||||||||1
1637046940000|2021-11-16 07:15:40|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|1
1637046950000|2021-11-16 07:15:50|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|1
1637046960000|2021-11-16 07:16:00|5825|5819|5825|5819|5825|5819|5825|5819|0
1637046980000|2021-11-16 07:16:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1637046990000|2021-11-16 07:16:30|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.6|5819.6|1
1637047010000|2021-11-16 07:16:50|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1637047020000|2021-11-16 07:17:00|5826.1|5820.1|5825.1|5819.1|5826.1|5820.1|5825.1|5819.1|0
1637047040000|2021-11-16 07:17:20|5825.5|5819.5|5825.6|5819.6|5825.6|5819.6|5825.5|5819.5|0
1637047050000|2021-11-16 07:17:30|5826.1|5820.1|5826.6|5820.6|5827.1|5821.1|5825.6|5819.6|2
1637047070000|2021-11-16 07:17:50|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1637047080000|2021-11-16 07:18:00|5826.5|5820.5|5825.6|5819.6|5826.5|5820.5|5825.6|5819.6|0
1637047110000|2021-11-16 07:18:30|5826|5820|5826.6|5820.6|5826.6|5820.6|5826|5820|1
1637047130000|2021-11-16 07:18:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1637047140000|2021-11-16 07:19:00|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1637047170000|2021-11-16 07:19:30|5827.2|5821.2|5828|5822|5828.1|5822.1|5827.2|5821.2|0
1637047200000|2021-11-16 07:20:00|5827.6|5821.6|5827.5|5821.5|5827.6|5821.6|5827.5|5821.5|0
1637047230000|2021-11-16 07:20:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637047250000|2021-11-16 07:20:50|5826.5|5820.5|5825.1|5819.1|5826.5|5820.5|5825.1|5819.1|2
1637047260000|2021-11-16 07:21:00|5825|5819|5824.1|5818.1|5825|5819|5824.1|5818.1|0
1637047270000|2021-11-16 07:21:10|5824|5818|5824|5818|5824|5818|5824|5818|1
1637047300000|2021-11-16 07:21:40|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1637047320000|2021-11-16 07:22:00|5823.4|5817.4|5823|5817|5823.4|5817.4|5823|5817|1
1637047330000|2021-11-16 07:22:10|5823.5|5817.5|5825|5819|5825|5819|5823.4|5817.4|4
1637047340000|2021-11-16 07:22:20|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1637047360000|2021-11-16 07:22:40|5825|5819|5825|5819|5825|5819|5824.5|5818.5|0
1637047370000|2021-11-16 07:22:50|5824.6|5818.6|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|0
1637047430000|2021-11-16 07:23:50|5824.6|5818.6|5826|5820|5826.1|5820.1|5824.6|5818.6|0
1637047440000|2021-11-16 07:24:00|5826.1|5820.1|5825.5|5819.5|5826.6|5820.6|5825.5|5819.5|0
1637047450000|2021-11-16 07:24:10|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5825.1|5819.1|0
1637047460000|2021-11-16 07:24:20|5825.1|5819.1|5826|5820|5826|5820|5825.1|5819.1|0
1637047520000|2021-11-16 07:25:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1637047530000|2021-11-16 07:25:30|5826|5820|5826|5820|5826|5820|5826|5820|0
1637047570000|2021-11-16 07:26:10|5826.6|5820.6|5826.5|5820.5|5826.6|5820.6|5826.5|5820.5|4
1637047600000|2021-11-16 07:26:40|5826.6|5820.6|5826.5|5820.5|5826.6|5820.6|5826.5|5820.5|1
1637047640000|2021-11-16 07:27:20|5825.6|5819.6|5826.6|5820.6|5826.6|5820.6|5825.6|5819.6|0
1637047650000|2021-11-16 07:27:30|5825.6|5819.6|5826.6|5820.6|5826.6|5820.6|5825.6|5819.6|0
1637047670000|2021-11-16 07:27:50|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1637047680000|2021-11-16 07:28:00|5826.5|5820.5|5825.6|5819.6|5826.5|5820.5|5825.6|5819.6|0
1637047690000|2021-11-16 07:28:10|5826|5820|5826|5820|5826|5820|5826|5820|0
1637047700000|2021-11-16 07:28:20|5825.5|5819.5|5826.5|5820.5|5826.5|5820.5|5825.5|5819.5|0
1637047730000|2021-11-16 07:28:50|5827|5821|5827|5821|5827|5821|5827|5821|0
1637047740000|2021-11-16 07:29:00|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1637047760000|2021-11-16 07:29:20|5826|5820|5826|5820|5826|5820|5826|5820|0
1637047770000|2021-11-16 07:29:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1637047800000|2021-11-16 07:30:00|5825|5819|5824.5|5818.5|5825|5819|5824.5|5818.5|0
1637047830000|2021-11-16 07:30:30|5823|5817|5821.5|5815.5|5823|5817|5821|5815|5
1637047860000|2021-11-16 07:31:00|5821.4|5815.4|5821|5815|5821.4|5815.4|5821|5815|1
1637047880000|2021-11-16 07:31:20|5821.4|5815.4|5822.5|5816.5|5822.5|5816.5|5821.4|5815.4|1
1637047910000|2021-11-16 07:31:50|5822.4|5816.4|5822|5816|5822.5|5816.5|5821.5|5815.5|2
1637047920000|2021-11-16 07:32:00|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822|5816|0
1637047930000|2021-11-16 07:32:10|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|0
1637047940000|2021-11-16 07:32:20|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|0
1637047950000|2021-11-16 07:32:30|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|0
1637048040000|2021-11-16 07:34:00|5822.1|5816.1|5822|5816|5822.5|5816.5|5821.5|5815.5|1
1637048050000|2021-11-16 07:34:10|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637048060000|2021-11-16 07:34:20|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|24
1637048120000|2021-11-16 07:35:20|5822.4|5816.4|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|1
1637048140000|2021-11-16 07:35:40|5822|5816|5821.9|5815.9|5822|5816|5821.9|5815.9|0
1637048150000|2021-11-16 07:35:50|5822|5816|5822.4|5816.4|5822.4|5816.4|5822|5816|0
1637048190000|2021-11-16 07:36:30|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1637048230000|2021-11-16 07:37:10|||||||||1
1637048280000|2021-11-16 07:38:00|5822|5816|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|0
1637048300000|2021-11-16 07:38:20|5822|5816|5822.4|5816.4|5822.4|5816.4|5822|5816|0
1637048330000|2021-11-16 07:38:50|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1637048340000|2021-11-16 07:39:00|5822.4|5816.4|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|2
1637048380000|2021-11-16 07:39:40|5822|5816|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|0
1637048390000|2021-11-16 07:39:50|||||||||1
1637048470000|2021-11-16 07:41:10|5822.4|5816.4|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|0
1637048510000|2021-11-16 07:41:50|5823.4|5817.4|5824.4|5818.4|5824.4|5818.4|5823.4|5817.4|2
1637048520000|2021-11-16 07:42:00|5824.9|5818.9|5823.9|5817.9|5824.9|5818.9|5823.9|5817.9|0
1637048530000|2021-11-16 07:42:10|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|1
1637048550000|2021-11-16 07:42:30|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|1
1637048560000|2021-11-16 07:42:40|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|2
1637048590000|2021-11-16 07:43:10|5824|5818|5823.9|5817.9|5824|5818|5823.9|5817.9|0
1637048630000|2021-11-16 07:43:50|5823|5817|5822.9|5816.9|5823|5817|5822.9|5816.9|1
1637048640000|2021-11-16 07:44:00|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|2
1637048670000|2021-11-16 07:44:30|5823.9|5817.9|5823.4|5817.4|5823.9|5817.9|5823.4|5817.4|0
1637048680000|2021-11-16 07:44:40|5823.5|5817.5|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|4
1637048700000|2021-11-16 07:45:00|5823.4|5817.4|5823.4|5817.4|5823.9|5817.9|5823.4|5817.4|0
1637048750000|2021-11-16 07:45:50|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|2
1637048760000|2021-11-16 07:46:00|5823.7|5817.7|5823.9|5817.9|5823.9|5817.9|5823.7|5817.7|1
1637048800000|2021-11-16 07:46:40|5824.8|5818.8|5824.7|5818.7|5824.8|5818.8|5824.7|5818.7|0
1637048810000|2021-11-16 07:46:50|5824.8|5818.8|5824.9|5818.9|5825.7|5819.7|5824.8|5818.8|0
1637048820000|2021-11-16 07:47:00|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1637048840000|2021-11-16 07:47:20|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1637048850000|2021-11-16 07:47:30|5825.3|5819.3|5824.4|5818.4|5825.3|5819.3|5824.4|5818.4|0
1637048860000|2021-11-16 07:47:40|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1637048870000|2021-11-16 07:47:50|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|1
1637048900000|2021-11-16 07:48:20|5823.3|5817.3|5823.7|5817.7|5823.7|5817.7|5823.3|5817.3|0
1637048910000|2021-11-16 07:48:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1637048940000|2021-11-16 07:49:00|5823.2|5817.2|5823.7|5817.7|5823.7|5817.7|5823.2|5817.2|0
1637048950000|2021-11-16 07:49:10|5823.3|5817.3|5824.8|5818.8|5824.8|5818.8|5823.3|5817.3|1
1637049000000|2021-11-16 07:50:00|5824.3|5818.3|5822.7|5816.7|5824.3|5818.3|5822.7|5816.7|1
1637049010000|2021-11-16 07:50:10|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1637049020000|2021-11-16 07:50:20|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|1
1637049050000|2021-11-16 07:50:50|5822.2|5816.2|5821.7|5815.7|5822.2|5816.2|5821.7|5815.7|3
1637049080000|2021-11-16 07:51:20|5821.8|5815.8|5821.7|5815.7|5821.8|5815.8|5821.7|5815.7|0
1637049110000|2021-11-16 07:51:50|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|1
1637049120000|2021-11-16 07:52:00|5821.7|5815.7|5822.3|5816.3|5822.3|5816.3|5821.7|5815.7|3
1637049150000|2021-11-16 07:52:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1637049180000|2021-11-16 07:53:00|5822.7|5816.7|5822.3|5816.3|5822.7|5816.7|5822.3|5816.3|1
1637049220000|2021-11-16 07:53:40|5822.2|5816.2|5821.8|5815.8|5822.2|5816.2|5821.8|5815.8|0
1637049240000|2021-11-16 07:54:00|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|2
1637049280000|2021-11-16 07:54:40|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1637049290000|2021-11-16 07:54:50|||||||||1
1637049300000|2021-11-16 07:55:00|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1637049380000|2021-11-16 07:56:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1637049400000|2021-11-16 07:56:40|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1637049410000|2021-11-16 07:56:50|||||||||2
1637049420000|2021-11-16 07:57:00|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|1
1637049470000|2021-11-16 07:57:50|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|1
1637049480000|2021-11-16 07:58:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1637049490000|2021-11-16 07:58:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1637049510000|2021-11-16 07:58:30|5822.7|5816.7|5822.8|5816.8|5822.8|5816.8|5822.7|5816.7|1
1637049570000|2021-11-16 07:59:30|5822.9|5816.9|5823.3|5817.3|5823.3|5817.3|5822.9|5816.9|0
1637049600000|2021-11-16 08:00:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|1
1637049610000|2021-11-16 08:00:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1637049630000|2021-11-16 08:00:30|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|1
1637049700000|2021-11-16 08:01:40|||||||||1
1637049750000|2021-11-16 08:02:30|5823.2|5817.2|5823.3|5817.3|5823.3|5817.3|5823.2|5817.2|5
1637049840000|2021-11-16 08:04:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|3
1637049850000|2021-11-16 08:04:10|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5822.8|5816.8|0
1637049920000|2021-11-16 08:05:20|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1637049940000|2021-11-16 08:05:40|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|1
1637050000000|2021-11-16 08:06:40|5822.8|5816.8|5823.8|5817.8|5823.8|5817.8|5822.8|5816.8|2
1637050060000|2021-11-16 08:07:40|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|2
1637050080000|2021-11-16 08:08:00|5824.6|5818.6|5826.8|5820.8|5826.8|5820.8|5824.6|5818.6|5
1637050090000|2021-11-16 08:08:10|5825.8|5819.8|5826.3|5820.3|5826.3|5820.3|5825.8|5819.8|1
1637050100000|2021-11-16 08:08:20|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1637050120000|2021-11-16 08:08:40|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1637050130000|2021-11-16 08:08:50|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.3|5819.3|0
1637050140000|2021-11-16 08:09:00|5825.2|5819.2|5822.8|5816.8|5825.2|5819.2|5822.3|5816.3|6
1637050150000|2021-11-16 08:09:10|5822.2|5816.2|5821.8|5815.8|5822.2|5816.2|5821.8|5815.8|0
1637050160000|2021-11-16 08:09:20|5822.3|5816.3|5825.2|5819.2|5825.2|5819.2|5822.3|5816.3|3
1637050170000|2021-11-16 08:09:30|5824.2|5818.2|5826.3|5820.3|5826.3|5820.3|5824.2|5818.2|0
1637050200000|2021-11-16 08:10:00|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|4
1637050210000|2021-11-16 08:10:10|5828.5|5822.5|5831.7|5825.7|5831.7|5825.7|5828.5|5822.5|1
1637050220000|2021-11-16 08:10:20|5831.8|5825.8|5832.2|5826.2|5832.3|5826.3|5831.8|5825.8|1
1637050250000|2021-11-16 08:10:50|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1637050270000|2021-11-16 08:11:10|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5831.2|5825.2|0
1637050300000|2021-11-16 08:11:40|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1637050310000|2021-11-16 08:11:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|17
1637050320000|2021-11-16 08:12:00|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1637050330000|2021-11-16 08:12:10|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|3
1637050350000|2021-11-16 08:12:30|5832.5|5826.5|5832.9|5826.9|5832.9|5826.9|5832.5|5826.5|0
1637050360000|2021-11-16 08:12:40|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1637050380000|2021-11-16 08:13:00|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1637050400000|2021-11-16 08:13:20|5831.9|5825.9|5831.8|5825.8|5831.9|5825.9|5831.8|5825.8|1
1637050420000|2021-11-16 08:13:40|5831.4|5825.4|5831.3|5825.3|5831.4|5825.4|5831.3|5825.3|4
1637050430000|2021-11-16 08:13:50|5831.4|5825.4|5830.8|5824.8|5831.4|5825.4|5830.8|5824.8|0
1637050440000|2021-11-16 08:14:00|5831.3|5825.3|5831.8|5825.8|5832.3|5826.3|5831.2|5825.2|9
1637050460000|2021-11-16 08:14:20|5833.3|5827.3|5833.7|5827.7|5833.7|5827.7|5833.3|5827.3|1
1637050510000|2021-11-16 08:15:10|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1637050520000|2021-11-16 08:15:20|5833.5|5827.5|5836.3|5830.3|5836.3|5830.3|5833.5|5827.5|12
1637050530000|2021-11-16 08:15:30|5836.4|5830.4|5838.3|5832.3|5838.3|5832.3|5836.3|5830.3|7
1637050540000|2021-11-16 08:15:40|5838.4|5832.4|5841.3|5835.3|5841.3|5835.3|5838.4|5832.4|5
1637050550000|2021-11-16 08:15:50|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|3
1637050560000|2021-11-16 08:16:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|1
1637050570000|2021-11-16 08:16:10|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1637050590000|2021-11-16 08:16:30|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|2
1637050640000|2021-11-16 08:17:20|5842.9|5836.9|5844.8|5838.8|5844.8|5838.8|5842.9|5836.9|2
1637050650000|2021-11-16 08:17:30|5845|5839|5845.8|5839.8|5845.8|5839.8|5845|5839|12
1637050660000|2021-11-16 08:17:40|5845.9|5839.9|5846.8|5840.8|5846.8|5840.8|5845.9|5839.9|16
1637050670000|2021-11-16 08:17:50|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|3
1637050680000|2021-11-16 08:18:00|5849.2|5843.2|5849.3|5843.3|5849.3|5843.3|5849.2|5843.2|0
1637050690000|2021-11-16 08:18:10|5849.2|5843.2|5849.2|5843.2|5849.3|5843.3|5849.2|5843.2|1
1637050700000|2021-11-16 08:18:20|5849.7|5843.7|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|0
1637050710000|2021-11-16 08:18:30|5849.8|5843.8|5850.8|5844.8|5850.8|5844.8|5849.8|5843.8|5
1637050730000|2021-11-16 08:18:50|5850.2|5844.2|5850.3|5844.3|5850.7|5844.7|5850.2|5844.2|0
1637050740000|2021-11-16 08:19:00|5850.2|5844.2|5849.2|5843.2|5850.2|5844.2|5849.2|5843.2|1
1637050790000|2021-11-16 08:19:50|5849.1|5843.1|5847.2|5841.2|5849.1|5843.1|5846.2|5840.2|1
1637050860000|2021-11-16 08:21:00|5845.8|5839.8|5845.7|5839.7|5845.8|5839.8|5845.7|5839.7|2
1637050870000|2021-11-16 08:21:10|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|1
1637050890000|2021-11-16 08:21:30|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|1
1637050920000|2021-11-16 08:22:00|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637050950000|2021-11-16 08:22:30|5846.3|5840.3|5846.7|5840.7|5846.7|5840.7|5846.3|5840.3|0
1637050970000|2021-11-16 08:22:50|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|0
1637050990000|2021-11-16 08:23:10|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637051000000|2021-11-16 08:23:20|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|0
1637051040000|2021-11-16 08:24:00|5846.3|5840.3|5846.3|5840.3|5846.7|5840.7|5846.3|5840.3|0
1637051050000|2021-11-16 08:24:10|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|2
1637051060000|2021-11-16 08:24:20|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637051090000|2021-11-16 08:24:50|5846.3|5840.3|5846.2|5840.2|5846.3|5840.3|5846.2|5840.2|1
1637051100000|2021-11-16 08:25:00|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|3
1637051110000|2021-11-16 08:25:10|||||||||2
1637051120000|2021-11-16 08:25:20|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|3
1637051130000|2021-11-16 08:25:30|5847.2|5841.2|5848.3|5842.3|5848.3|5842.3|5846.8|5840.8|1
1637051140000|2021-11-16 08:25:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5
1637051150000|2021-11-16 08:25:50|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637051170000|2021-11-16 08:26:10|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1637051180000|2021-11-16 08:26:20|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1637051190000|2021-11-16 08:26:30|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1637051200000|2021-11-16 08:26:40|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1637051220000|2021-11-16 08:27:00|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637051230000|2021-11-16 08:27:10|||||||||1
1637051260000|2021-11-16 08:27:40|5847.8|5841.8|5848.2|5842.2|5848.2|5842.2|5847.8|5841.8|0
1637051270000|2021-11-16 08:27:50|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1637051280000|2021-11-16 08:28:00|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|1
1637051340000|2021-11-16 08:29:00|5847.8|5841.8|5848.3|5842.3|5848.4|5842.4|5847.8|5841.8|3
1637051360000|2021-11-16 08:29:20|5848.8|5842.8|5848.3|5842.3|5848.8|5842.8|5847.8|5841.8|1
1637051370000|2021-11-16 08:29:30|5847.8|5841.8|5847.7|5841.7|5847.8|5841.8|5847.7|5841.7|0
1637051400000|2021-11-16 08:30:00|5848.3|5842.3|5848.8|5842.8|5848.8|5842.8|5848.3|5842.3|0
1637051410000|2021-11-16 08:30:10|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|1
1637051430000|2021-11-16 08:30:30|5849.4|5843.4|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|1
1637051440000|2021-11-16 08:30:40|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|3
1637051450000|2021-11-16 08:30:50|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1637051460000|2021-11-16 08:31:00|5849.2|5843.2|5849.8|5843.8|5849.8|5843.8|5849.2|5843.2|0
1637051470000|2021-11-16 08:31:10|5850.3|5844.3|5851.3|5845.3|5851.3|5845.3|5850.3|5844.3|1
1637051490000|2021-11-16 08:31:30|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|1
1637051500000|2021-11-16 08:31:40|5852.8|5846.8|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|4
1637051510000|2021-11-16 08:31:50|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|0
1637051520000|2021-11-16 08:32:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|1
1637051530000|2021-11-16 08:32:10|5852.2|5846.2|5851.2|5845.2|5852.2|5846.2|5850.7|5844.7|1
1637051580000|2021-11-16 08:33:00|5851.3|5845.3|5852.8|5846.8|5852.8|5846.8|5851.3|5845.3|2
1637051640000|2021-11-16 08:34:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637051660000|2021-11-16 08:34:20|5852.2|5846.2|5852.7|5846.7|5852.7|5846.7|5852.2|5846.2|0
1637051670000|2021-11-16 08:34:30|||||||||2
1637051690000|2021-11-16 08:34:50|||||||||1
1637051700000|2021-11-16 08:35:00|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|1
1637051750000|2021-11-16 08:35:50|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|6
1637051760000|2021-11-16 08:36:00|5851.7|5845.7|5851.8|5845.8|5851.8|5845.8|5851.7|5845.7|4
1637051770000|2021-11-16 08:36:10|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1637051790000|2021-11-16 08:36:30|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1637051800000|2021-11-16 08:36:40|5852.3|5846.3|5852.8|5846.8|5852.8|5846.8|5852.3|5846.3|3
1637051830000|2021-11-16 08:37:10|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1637051840000|2021-11-16 08:37:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637051860000|2021-11-16 08:37:40|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1637051870000|2021-11-16 08:37:50|5852.7|5846.7|5852.3|5846.3|5852.7|5846.7|5852.3|5846.3|1
1637051930000|2021-11-16 08:38:50|||||||||1
1637051940000|2021-11-16 08:39:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637052000000|2021-11-16 08:40:00|5851.7|5845.7|5851.8|5845.8|5851.8|5845.8|5851.3|5845.3|2
1637052010000|2021-11-16 08:40:10|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|0
1637052090000|2021-11-16 08:41:30|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|3
1637052110000|2021-11-16 08:41:50|5854.8|5848.8|5856.1|5850.1|5856.1|5850.1|5854.8|5848.8|3
1637052120000|2021-11-16 08:42:00|5856.2|5850.2|5855.6|5849.6|5856.2|5850.2|5855.6|5849.6|0
1637052130000|2021-11-16 08:42:10|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|1
1637052140000|2021-11-16 08:42:20|||||||||1
1637052170000|2021-11-16 08:42:50|5855.6|5849.6|5855.7|5849.7|5855.7|5849.7|5855.6|5849.6|0
1637052190000|2021-11-16 08:43:10|5855.2|5849.2|5855.7|5849.7|5855.7|5849.7|5855.2|5849.2|25
1637052200000|2021-11-16 08:43:20|5856.2|5850.2|5855.7|5849.7|5856.2|5850.2|5855.7|5849.7|1
1637052240000|2021-11-16 08:44:00|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637052250000|2021-11-16 08:44:10|||||||||4
1637052260000|2021-11-16 08:44:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|6
1637052290000|2021-11-16 08:44:50|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637052300000|2021-11-16 08:45:00|5856|5850|5856.1|5850.1|5856.1|5850.1|5856|5850|1
1637052360000|2021-11-16 08:46:00|5856|5850|5855.7|5849.7|5856.1|5850.1|5855.7|5849.7|1
1637052370000|2021-11-16 08:46:10|||||||||1
1637052410000|2021-11-16 08:46:50|||||||||2
1637052420000|2021-11-16 08:47:00|5855.2|5849.2|5853.7|5847.7|5855.2|5849.2|5853.7|5847.7|0
1637052430000|2021-11-16 08:47:10|||||||||14
1637052440000|2021-11-16 08:47:20|||||||||1
1637052450000|2021-11-16 08:47:30|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1637052460000|2021-11-16 08:47:40|5854.3|5848.3|5854.7|5848.7|5855.2|5849.2|5854.3|5848.3|0
1637052470000|2021-11-16 08:47:50|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637052480000|2021-11-16 08:48:00|5855.7|5849.7|5855.6|5849.6|5855.7|5849.7|5855.6|5849.6|0
1637052490000|2021-11-16 08:48:10|5855.2|5849.2|5854.7|5848.7|5855.2|5849.2|5854.7|5848.7|0
1637052530000|2021-11-16 08:48:50|5856.4|5850.4|5864.2|5858.2|5864.2|5858.2|5856.4|5850.4|23
1637052540000|2021-11-16 08:49:00|5867|5861|5865.2|5859.2|5867|5861|5865.2|5859.2|5
1637052550000|2021-11-16 08:49:10|5869.3|5863.3|5869.8|5863.8|5869.8|5863.8|5869.3|5863.3|15
1637052560000|2021-11-16 08:49:20|5869.9|5863.9|5870.9|5864.9|5870.9|5864.9|5869.9|5863.9|10
1637052570000|2021-11-16 08:49:30|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|13
1637052580000|2021-11-16 08:49:40|5872.8|5866.8|5872.3|5866.3|5872.8|5866.8|5872.3|5866.3|4
1637052590000|2021-11-16 08:49:50|5872.8|5866.8|5871.5|5865.5|5872.8|5866.8|5871.4|5865.4|19
1637052600000|2021-11-16 08:50:00|5871.4|5865.4|5871|5865|5871.5|5865.5|5871|5865|4
1637052610000|2021-11-16 08:50:10|5871.5|5865.5|5873.9|5867.9|5873.9|5867.9|5871.5|5865.5|10
1637052620000|2021-11-16 08:50:20|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|3
1637052630000|2021-11-16 08:50:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|2
1637052640000|2021-11-16 08:50:40|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|0
1637052650000|2021-11-16 08:50:50|5872.5|5866.5|5870.9|5864.9|5872.5|5866.5|5870.9|5864.9|4
1637052660000|2021-11-16 08:51:00|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|2
1637052670000|2021-11-16 08:51:10|5870.4|5864.4|5870.9|5864.9|5870.9|5864.9|5870.4|5864.4|3
1637052680000|2021-11-16 08:51:20|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1637052690000|2021-11-16 08:51:30|5872.8|5866.8|5872.4|5866.4|5872.8|5866.8|5872.4|5866.4|0
1637052700000|2021-11-16 08:51:40|5872.9|5866.9|5873|5867|5873.4|5867.4|5872.9|5866.9|3
1637052710000|2021-11-16 08:51:50|5873.3|5867.3|5872.4|5866.4|5873.3|5867.3|5872.4|5866.4|0
1637052720000|2021-11-16 08:52:00|5872.9|5866.9|5873.3|5867.3|5873.3|5867.3|5872.9|5866.9|5
1637052730000|2021-11-16 08:52:10|5874.8|5868.8|5874.9|5868.9|5874.9|5868.9|5873.4|5867.4|10
1637052740000|2021-11-16 08:52:20|5875.3|5869.3|5875.9|5869.9|5875.9|5869.9|5875.3|5869.3|3
1637052750000|2021-11-16 08:52:30|5876.3|5870.3|5876.5|5870.5|5876.5|5870.5|5876.3|5870.3|1
1637052770000|2021-11-16 08:52:50|5876|5870|5875.8|5869.8|5876|5870|5875.8|5869.8|2
1637052780000|2021-11-16 08:53:00|5875.5|5869.5|5872.3|5866.3|5875.9|5869.9|5872.3|5866.3|5
1637052790000|2021-11-16 08:53:10|5872.4|5866.4|5873.8|5867.8|5874.9|5868.9|5872.4|5866.4|6
1637052800000|2021-11-16 08:53:20|5874.3|5868.3|5873.8|5867.8|5874.3|5868.3|5873.8|5867.8|1
1637052810000|2021-11-16 08:53:30|5874.7|5868.7|5876.9|5870.9|5876.9|5870.9|5874.7|5868.7|37
1637052820000|2021-11-16 08:53:40|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|0
1637052830000|2021-11-16 08:53:50|5875.9|5869.9|5872.9|5866.9|5875.9|5869.9|5872.9|5866.9|3
1637052850000|2021-11-16 08:54:10|5873|5867|5873.4|5867.4|5873.4|5867.4|5873|5867|0
1637052860000|2021-11-16 08:54:20|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|1
1637052870000|2021-11-16 08:54:30|5872.4|5866.4|5869.4|5863.4|5872.4|5866.4|5868.9|5862.9|4
1637052880000|2021-11-16 08:54:40|5868.4|5862.4|5869|5863|5869|5863|5868.4|5862.4|1
1637052890000|2021-11-16 08:54:50|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1637052900000|2021-11-16 08:55:00|5869.4|5863.4|5868.8|5862.8|5869.4|5863.4|5868.8|5862.8|2
1637052910000|2021-11-16 08:55:10|5868.7|5862.7|5868.9|5862.9|5868.9|5862.9|5868.7|5862.7|1
1637052920000|2021-11-16 08:55:20|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|2
1637052930000|2021-11-16 08:55:30|5871.4|5865.4|5869.8|5863.8|5871.4|5865.4|5869.8|5863.8|3
1637052940000|2021-11-16 08:55:40|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.5|5862.5|0
1637052950000|2021-11-16 08:55:50|5868.8|5862.8|5874.5|5868.5|5875.8|5869.8|5868.8|5862.8|6
1637052960000|2021-11-16 08:56:00|||||||||2
1637052970000|2021-11-16 08:56:10|5874.8|5868.8|5875.4|5869.4|5875.4|5869.4|5874.4|5868.4|0
1637052980000|2021-11-16 08:56:20|5875|5869|5875|5869|5875|5869|5875|5869|0
1637052990000|2021-11-16 08:56:30|5874.5|5868.5|5873.4|5867.4|5874.5|5868.5|5873.4|5867.4|2
1637053010000|2021-11-16 08:56:50|5873.3|5867.3|5872.5|5866.5|5873.3|5867.3|5872.5|5866.5|0
1637053020000|2021-11-16 08:57:00|5872|5866|5871.4|5865.4|5872|5866|5871.4|5865.4|1
1637053030000|2021-11-16 08:57:10|5871|5865|5870.4|5864.4|5871.5|5865.5|5870.4|5864.4|0
1637053040000|2021-11-16 08:57:20|5871|5865|5871|5865|5871|5865|5871|5865|1
1637053080000|2021-11-16 08:58:00|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1637053110000|2021-11-16 08:58:30|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637053130000|2021-11-16 08:58:50|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1637053140000|2021-11-16 08:59:00|5870.3|5864.3|5871|5865|5871.5|5865.5|5870.3|5864.3|7
1637053150000|2021-11-16 08:59:10|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|1
1637053160000|2021-11-16 08:59:20|5872.9|5866.9|5871.9|5865.9|5872.9|5866.9|5871.9|5865.9|0
1637053170000|2021-11-16 08:59:30|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1637053200000|2021-11-16 09:00:00|5871.9|5865.9|5871.4|5865.4|5872.4|5866.4|5871.4|5865.4|0
1637053210000|2021-11-16 09:00:10|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|1
1637053230000|2021-11-16 09:00:30|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5
1637053250000|2021-11-16 09:00:50|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.8|5863.8|0
1637053260000|2021-11-16 09:01:00|5869.8|5863.8|5869.2|5863.2|5869.8|5863.8|5869.2|5863.2|11
1637053280000|2021-11-16 09:01:20|5869.3|5863.3|5871.3|5865.3|5871.8|5865.8|5869.3|5863.3|7
1637053290000|2021-11-16 09:01:30|5872.3|5866.3|5873.3|5867.3|5873.3|5867.3|5872.2|5866.2|0
1637053300000|2021-11-16 09:01:40|5873.8|5867.8|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|1
1637053320000|2021-11-16 09:02:00|5874.3|5868.3|5873.3|5867.3|5874.8|5868.8|5872.8|5866.8|2
1637053340000|2021-11-16 09:02:20|5872.8|5866.8|5873.3|5867.3|5873.3|5867.3|5872.3|5866.3|0
1637053350000|2021-11-16 09:02:30|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1637053360000|2021-11-16 09:02:40|5872.8|5866.8|5872.3|5866.3|5872.8|5866.8|5872.3|5866.3|1
1637053370000|2021-11-16 09:02:50|5873.7|5867.7|5873.3|5867.3|5873.7|5867.7|5873.3|5867.3|0
1637053380000|2021-11-16 09:03:00|5872.8|5866.8|5872.3|5866.3|5872.8|5866.8|5872.3|5866.3|0
1637053390000|2021-11-16 09:03:10|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1637053400000|2021-11-16 09:03:20|5872.3|5866.3|5871.8|5865.8|5872.3|5866.3|5871.8|5865.8|0
1637053430000|2021-11-16 09:03:50|5871.7|5865.7|5871.3|5865.3|5871.7|5865.7|5871.3|5865.3|1
1637053440000|2021-11-16 09:04:00|5870.8|5864.8|5869.8|5863.8|5870.8|5864.8|5869.3|5863.3|7
1637053480000|2021-11-16 09:04:40|5869.7|5863.7|5869.3|5863.3|5869.7|5863.7|5869.3|5863.3|0
1637053490000|2021-11-16 09:04:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|1
1637053500000|2021-11-16 09:05:00|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637053510000|2021-11-16 09:05:10|5869.3|5863.3|5868.8|5862.8|5869.3|5863.3|5868.8|5862.8|0
1637053530000|2021-11-16 09:05:30|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|1
1637053540000|2021-11-16 09:05:40|5868.7|5862.7|5867.8|5861.8|5868.7|5862.7|5867.8|5861.8|0
1637053560000|2021-11-16 09:06:00|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|0
1637053570000|2021-11-16 09:06:10|5870.7|5864.7|5869.8|5863.8|5870.7|5864.7|5869.3|5863.3|3
1637053580000|2021-11-16 09:06:20|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5869.8|5863.8|9
1637053590000|2021-11-16 09:06:30|5870.2|5864.2|5867.8|5861.8|5870.3|5864.3|5867.8|5861.8|2
1637053600000|2021-11-16 09:06:40|5867.3|5861.3|5867.8|5861.8|5867.8|5861.8|5867.3|5861.3|3
1637053610000|2021-11-16 09:06:50|5866.8|5860.8|5867.8|5861.8|5867.8|5861.8|5866.8|5860.8|12
1637053620000|2021-11-16 09:07:00|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|1
1637053670000|2021-11-16 09:07:50|5866.7|5860.7|5868.3|5862.3|5868.3|5862.3|5866.3|5860.3|2
1637053680000|2021-11-16 09:08:00|5867.8|5861.8|5866.8|5860.8|5867.8|5861.8|5866.8|5860.8|1
1637053690000|2021-11-16 09:08:10|||||||||5
1637053730000|2021-11-16 09:08:50|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|1
1637053740000|2021-11-16 09:09:00|5866.2|5860.2|5864.3|5858.3|5866.7|5860.7|5864.3|5858.3|5
1637053800000|2021-11-16 09:10:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637053810000|2021-11-16 09:10:10|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.7|5857.7|4
1637053820000|2021-11-16 09:10:20|5862.3|5856.3|5863.8|5857.8|5863.8|5857.8|5862.3|5856.3|5
1637053850000|2021-11-16 09:10:50|5863.3|5857.3|5862.8|5856.8|5863.7|5857.7|5862.8|5856.8|5
1637053860000|2021-11-16 09:11:00|5862.3|5856.3|5863.2|5857.2|5863.3|5857.3|5862.3|5856.3|1
1637053870000|2021-11-16 09:11:10|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1637053880000|2021-11-16 09:11:20|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|1
1637053890000|2021-11-16 09:11:30|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|0
1637053900000|2021-11-16 09:11:40|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|1
1637053910000|2021-11-16 09:11:50|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|1
1637053920000|2021-11-16 09:12:00|5864.2|5858.2|5863.3|5857.3|5864.2|5858.2|5863.3|5857.3|0
1637053930000|2021-11-16 09:12:10|5862.8|5856.8|5861.3|5855.3|5862.8|5856.8|5861.3|5855.3|1
1637053950000|2021-11-16 09:12:30|5863.2|5857.2|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|5
1637053970000|2021-11-16 09:12:50|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|1
1637053980000|2021-11-16 09:13:00|5863.2|5857.2|5861.7|5855.7|5863.2|5857.2|5861.7|5855.7|2
1637054000000|2021-11-16 09:13:20|5860.3|5854.3|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|0
1637054010000|2021-11-16 09:13:30|5860.2|5854.2|5861.3|5855.3|5861.3|5855.3|5859.3|5853.3|3
1637054020000|2021-11-16 09:13:40|||||||||1
1637054040000|2021-11-16 09:14:00|5860.8|5854.8|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|5
1637054050000|2021-11-16 09:14:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1637054070000|2021-11-16 09:14:30|5861|5855|5863.3|5857.3|5863.3|5857.3|5861|5855|1
1637054110000|2021-11-16 09:15:10|5864.3|5858.3|5864.8|5858.8|5864.8|5858.8|5864.3|5858.3|5
1637054120000|2021-11-16 09:15:20|5865|5859|5866.7|5860.7|5866.7|5860.7|5864.8|5858.8|4
1637054130000|2021-11-16 09:15:30|5865.3|5859.3|5865.4|5859.4|5865.4|5859.4|5865|5859|2
1637054160000|2021-11-16 09:16:00|5866.3|5860.3|5867.8|5861.8|5867.8|5861.8|5866.3|5860.3|2
1637054170000|2021-11-16 09:16:10|5868.7|5862.7|5869.3|5863.3|5869.3|5863.3|5868.7|5862.7|2
1637054180000|2021-11-16 09:16:20|5868.8|5862.8|5866.8|5860.8|5868.8|5862.8|5866.3|5860.3|6
1637054190000|2021-11-16 09:16:30|5867|5861|5867.8|5861.8|5867.8|5861.8|5867|5861|0
1637054200000|2021-11-16 09:16:40|5868.8|5862.8|5868.2|5862.2|5868.8|5862.8|5867.3|5861.3|4
1637054210000|2021-11-16 09:16:50|5867.8|5861.8|5868.8|5862.8|5869.3|5863.3|5867.8|5861.8|2
1637054220000|2021-11-16 09:17:00|5868.7|5862.7|5866.3|5860.3|5868.7|5862.7|5865.8|5859.8|1
1637054270000|2021-11-16 09:17:50|5865.8|5859.8|5865.2|5859.2|5865.8|5859.8|5865.2|5859.2|1
1637054280000|2021-11-16 09:18:00|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1637054310000|2021-11-16 09:18:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637054320000|2021-11-16 09:18:40|5864.8|5858.8|5865.3|5859.3|5865.8|5859.8|5864.3|5858.3|3
1637054330000|2021-11-16 09:18:50|5864.3|5858.3|5865.3|5859.3|5865.3|5859.3|5864.3|5858.3|1
1637054340000|2021-11-16 09:19:00|5864.7|5858.7|5864.2|5858.2|5864.8|5858.8|5864.2|5858.2|5
1637054370000|2021-11-16 09:19:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5863.8|5857.8|0
1637054400000|2021-11-16 09:20:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637054460000|2021-11-16 09:21:00|5863.7|5857.7|5862.2|5856.2|5863.7|5857.7|5862.2|5856.2|0
1637054470000|2021-11-16 09:21:10|5862.3|5856.3|5862.8|5856.8|5862.8|5856.8|5862.3|5856.3|1
1637054490000|2021-11-16 09:21:30|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|1
1637054520000|2021-11-16 09:22:00|5863.8|5857.8|5861.8|5855.8|5863.8|5857.8|5861.7|5855.7|2
1637054550000|2021-11-16 09:22:30|5862.3|5856.3|5862.8|5856.8|5863.3|5857.3|5862.3|5856.3|0
1637054560000|2021-11-16 09:22:40|5863.8|5857.8|5863.3|5857.3|5864.3|5858.3|5861.6|5855.6|12
1637054570000|2021-11-16 09:22:50|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1637054580000|2021-11-16 09:23:00|5864.2|5858.2|5863.3|5857.3|5864.3|5858.3|5862.8|5856.8|2
1637054590000|2021-11-16 09:23:10|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1637054610000|2021-11-16 09:23:30|5863.3|5857.3|5863.8|5857.8|5863.8|5857.8|5863.3|5857.3|0
1637054620000|2021-11-16 09:23:40|5863.3|5857.3|5861.3|5855.3|5863.3|5857.3|5861.3|5855.3|1
1637054630000|2021-11-16 09:23:50|5861.5|5855.5|5862.7|5856.7|5862.7|5856.7|5861.3|5855.3|0
1637054640000|2021-11-16 09:24:00|5860.8|5854.8|5862.3|5856.3|5862.7|5856.7|5860.7|5854.7|3
1637054660000|2021-11-16 09:24:20|5862.2|5856.2|5861.8|5855.8|5862.3|5856.3|5861.8|5855.8|0
1637054670000|2021-11-16 09:24:30|5861.3|5855.3|5860.8|5854.8|5861.3|5855.3|5859.8|5853.8|2
1637054690000|2021-11-16 09:24:50|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1637054700000|2021-11-16 09:25:00|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.3|5854.3|3
1637054730000|2021-11-16 09:25:30|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1637054740000|2021-11-16 09:25:40|5860.8|5854.8|5859.8|5853.8|5860.8|5854.8|5859.8|5853.8|0
1637054760000|2021-11-16 09:26:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|1
1637054780000|2021-11-16 09:26:20|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1637054790000|2021-11-16 09:26:30|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1637054800000|2021-11-16 09:26:40|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1637054810000|2021-11-16 09:26:50|5857.8|5851.8|5858.2|5852.2|5858.2|5852.2|5857.8|5851.8|5
1637054820000|2021-11-16 09:27:00|5857.3|5851.3|5857.7|5851.7|5858.2|5852.2|5857.3|5851.3|0
1637054830000|2021-11-16 09:27:10|5857.2|5851.2|5856.8|5850.8|5857.2|5851.2|5856.8|5850.8|0
1637054840000|2021-11-16 09:27:20|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|1
1637054850000|2021-11-16 09:27:30|5855.7|5849.7|5856.2|5850.2|5856.3|5850.3|5855.7|5849.7|2
1637054870000|2021-11-16 09:27:50|5854.9|5848.9|5855.8|5849.8|5855.8|5849.8|5854.9|5848.9|0
1637054880000|2021-11-16 09:28:00|5855.7|5849.7|5855.2|5849.2|5855.7|5849.7|5855.2|5849.2|0
1637054890000|2021-11-16 09:28:10|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1637054910000|2021-11-16 09:28:30|5854.7|5848.7|5856.3|5850.3|5856.3|5850.3|5854.7|5848.7|4
1637054920000|2021-11-16 09:28:40|5856.4|5850.4|5859.3|5853.3|5859.3|5853.3|5856.4|5850.4|0
1637054930000|2021-11-16 09:28:50|5860.3|5854.3|5858.8|5852.8|5860.3|5854.3|5858.8|5852.8|1
1637054940000|2021-11-16 09:29:00|5858.7|5852.7|5856.3|5850.3|5858.7|5852.7|5856.3|5850.3|6
1637054960000|2021-11-16 09:29:20|5856.8|5850.8|5856.3|5850.3|5856.8|5850.8|5856.3|5850.3|0
1637055000000|2021-11-16 09:30:00|5856.4|5850.4|5857.3|5851.3|5857.3|5851.3|5856.4|5850.4|0
1637055010000|2021-11-16 09:30:10|5856.8|5850.8|5857.2|5851.2|5857.3|5851.3|5856.8|5850.8|0
1637055020000|2021-11-16 09:30:20|5857.3|5851.3|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|0
1637055030000|2021-11-16 09:30:30|5857.3|5851.3|5857.7|5851.7|5857.7|5851.7|5857.3|5851.3|0
1637055040000|2021-11-16 09:30:40|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|8
1637055050000|2021-11-16 09:30:50|5855.3|5849.3|5856.3|5850.3|5856.3|5850.3|5855.3|5849.3|0
1637055060000|2021-11-16 09:31:00|5856.2|5850.2|5855.8|5849.8|5856.2|5850.2|5855.8|5849.8|0
1637055110000|2021-11-16 09:31:50|5855.2|5849.2|5854.8|5848.8|5855.2|5849.2|5854.8|5848.8|3
1637055120000|2021-11-16 09:32:00|5855.2|5849.2|5857.3|5851.3|5857.3|5851.3|5855.2|5849.2|2
1637055130000|2021-11-16 09:32:10|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1637055180000|2021-11-16 09:33:00|5857.7|5851.7|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|0
1637055210000|2021-11-16 09:33:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1637055230000|2021-11-16 09:33:50|5857.2|5851.2|5857.3|5851.3|5857.3|5851.3|5857.2|5851.2|1
1637055240000|2021-11-16 09:34:00|5857.2|5851.2|5854.7|5848.7|5857.2|5851.2|5854.2|5848.2|5
1637055250000|2021-11-16 09:34:10|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1637055270000|2021-11-16 09:34:30|5855.2|5849.2|5854.8|5848.8|5855.8|5849.8|5854.8|5848.8|0
1637055280000|2021-11-16 09:34:40|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|1
1637055290000|2021-11-16 09:34:50|5852.8|5846.8|5856.3|5850.3|5856.3|5850.3|5852.8|5846.8|13
1637055300000|2021-11-16 09:35:00|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|1
1637055320000|2021-11-16 09:35:20|5858.5|5852.5|5859.7|5853.7|5860.2|5854.2|5858.5|5852.5|4
1637055330000|2021-11-16 09:35:30|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5859.8|5853.8|0
1637055340000|2021-11-16 09:35:40|5861.2|5855.2|5861.7|5855.7|5861.7|5855.7|5861.2|5855.2|0
1637055350000|2021-11-16 09:35:50|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|1
1637055360000|2021-11-16 09:36:00|5862.3|5856.3|5863.3|5857.3|5863.3|5857.3|5862.3|5856.3|1
1637055370000|2021-11-16 09:36:10|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|0
1637055410000|2021-11-16 09:36:50|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5861.3|5855.3|3
1637055420000|2021-11-16 09:37:00|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|0
1637055440000|2021-11-16 09:37:20|5861.7|5855.7|5861.8|5855.8|5861.8|5855.8|5861.3|5855.3|0
1637055480000|2021-11-16 09:38:00|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1637055490000|2021-11-16 09:38:10|5859.8|5853.8|5860.3|5854.3|5860.7|5854.7|5859.2|5853.2|6
1637055520000|2021-11-16 09:38:40|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|0
1637055540000|2021-11-16 09:39:00|5859.2|5853.2|5856.8|5850.8|5859.2|5853.2|5856.8|5850.8|5
1637055550000|2021-11-16 09:39:10|5857.8|5851.8|5859.3|5853.3|5859.3|5853.3|5857.8|5851.8|1
1637055560000|2021-11-16 09:39:20|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1637055590000|2021-11-16 09:39:50|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|0
1637055600000|2021-11-16 09:40:00|5858.8|5852.8|5859.3|5853.3|5859.3|5853.3|5858.8|5852.8|0
1637055620000|2021-11-16 09:40:20|5859.7|5853.7|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|0
1637055640000|2021-11-16 09:40:40|||||||||7
1637055670000|2021-11-16 09:41:10|5859.8|5853.8|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|0
1637055690000|2021-11-16 09:41:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|2
1637055700000|2021-11-16 09:41:40|5859.2|5853.2|5856.8|5850.8|5859.2|5853.2|5856.8|5850.8|4
1637055720000|2021-11-16 09:42:00|5857.3|5851.3|5858.8|5852.8|5858.8|5852.8|5856.8|5850.8|0
1637055730000|2021-11-16 09:42:10|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|0
1637055740000|2021-11-16 09:42:20|5859.8|5853.8|5859.9|5853.9|5859.9|5853.9|5859.8|5853.8|0
1637055750000|2021-11-16 09:42:30|5860.7|5854.7|5864.8|5858.8|5866|5860|5860.7|5854.7|13
1637055760000|2021-11-16 09:42:40|5864.7|5858.7|5865.6|5859.6|5865.6|5859.6|5864.7|5858.7|2
1637055770000|2021-11-16 09:42:50|5864.8|5858.8|5866.8|5860.8|5866.8|5860.8|5864.8|5858.8|2
1637055780000|2021-11-16 09:43:00|5864.9|5858.9|5866.9|5860.9|5866.9|5860.9|5864.4|5858.4|19
1637055790000|2021-11-16 09:43:10|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|1
1637055800000|2021-11-16 09:43:20|5866.8|5860.8|5866.9|5860.9|5866.9|5860.9|5866.8|5860.8|1
1637055810000|2021-11-16 09:43:30|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|1
1637055840000|2021-11-16 09:44:00|5867.4|5861.4|5865.4|5859.4|5867.9|5861.9|5865.4|5859.4|7
1637055860000|2021-11-16 09:44:20|5865.9|5859.9|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|0
1637055890000|2021-11-16 09:44:50|5866.5|5860.5|5866.4|5860.4|5866.5|5860.5|5866.4|5860.4|1
1637055900000|2021-11-16 09:45:00|5865.9|5859.9|5866.3|5860.3|5866.3|5860.3|5865.3|5859.3|1
1637055910000|2021-11-16 09:45:10|5866.4|5860.4|5866.4|5860.4|5867.3|5861.3|5866.4|5860.4|0
1637055930000|2021-11-16 09:45:30|5865.9|5859.9|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|0
1637055950000|2021-11-16 09:45:50|5866.3|5860.3|5866.4|5860.4|5866.4|5860.4|5866.3|5860.3|1
1637055960000|2021-11-16 09:46:00|5865.4|5859.4|5866.4|5860.4|5866.4|5860.4|5865.4|5859.4|0
1637056010000|2021-11-16 09:46:50|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.4|5859.4|2
1637056020000|2021-11-16 09:47:00|5866.8|5860.8|5867.4|5861.4|5867.4|5861.4|5866.8|5860.8|2
1637056080000|2021-11-16 09:48:00|5867.9|5861.9|5867.4|5861.4|5867.9|5861.9|5866.9|5860.9|1
1637056090000|2021-11-16 09:48:10|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|0
1637056100000|2021-11-16 09:48:20|5866.4|5860.4|5866.8|5860.8|5866.9|5860.9|5866.3|5860.3|2
1637056140000|2021-11-16 09:49:00|5867.3|5861.3|5867.9|5861.9|5867.9|5861.9|5867.3|5861.3|5
1637056150000|2021-11-16 09:49:10|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.4|5861.4|0
1637056160000|2021-11-16 09:49:20|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|0
1637056170000|2021-11-16 09:49:30|5867.9|5861.9|5868.4|5862.4|5868.9|5862.9|5867.9|5861.9|2
1637056200000|2021-11-16 09:50:00|5866.4|5860.4|5867.9|5861.9|5867.9|5861.9|5866.4|5860.4|6
1637056210000|2021-11-16 09:50:10|5867.4|5861.4|5866.9|5860.9|5867.4|5861.4|5866.9|5860.9|0
1637056220000|2021-11-16 09:50:20|5870.9|5864.9|5870.4|5864.4|5870.9|5864.9|5870.4|5864.4|5
1637056230000|2021-11-16 09:50:30|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|1
1637056260000|2021-11-16 09:51:00|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|2
1637056270000|2021-11-16 09:51:10|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1637056290000|2021-11-16 09:51:30|5871.3|5865.3|5872.9|5866.9|5872.9|5866.9|5871.3|5865.3|2
1637056300000|2021-11-16 09:51:40|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|0
1637056310000|2021-11-16 09:51:50|5872.8|5866.8|5872.9|5866.9|5872.9|5866.9|5872.3|5866.3|4
1637056320000|2021-11-16 09:52:00|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.9|5866.9|0
1637056340000|2021-11-16 09:52:20|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|1
1637056370000|2021-11-16 09:52:50|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1637056380000|2021-11-16 09:53:00|5872.8|5866.8|5872.9|5866.9|5872.9|5866.9|5872.8|5866.8|1
1637056400000|2021-11-16 09:53:20|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|2
1637056420000|2021-11-16 09:53:40|5873.8|5867.8|5873.8|5867.8|5874.4|5868.4|5873.8|5867.8|2
1637056440000|2021-11-16 09:54:00|5873.4|5867.4|5870.9|5864.9|5873.8|5867.8|5870.9|5864.9|8
1637056480000|2021-11-16 09:54:40|5870.4|5864.4|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|0
1637056490000|2021-11-16 09:54:50|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|5869.9|5863.9|0
1637056500000|2021-11-16 09:55:00|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5867.9|5861.9|7
1637056520000|2021-11-16 09:55:20|5869.4|5863.4|5868.9|5862.9|5869.4|5863.4|5868.9|5862.9|0
1637056530000|2021-11-16 09:55:30|5869.4|5863.4|5869.9|5863.9|5870.8|5864.8|5869.4|5863.4|0
1637056550000|2021-11-16 09:55:50|5870.4|5864.4|5871.4|5865.4|5872.4|5866.4|5870.4|5864.4|0
1637056560000|2021-11-16 09:56:00|5870.9|5864.9|5869.4|5863.4|5870.9|5864.9|5869.4|5863.4|5
1637056580000|2021-11-16 09:56:20|5869.5|5863.5|5869.4|5863.4|5869.5|5863.5|5869.4|5863.4|1
1637056590000|2021-11-16 09:56:30|5869.5|5863.5|5870|5864|5870|5864|5869.4|5863.4|0
1637056600000|2021-11-16 09:56:40|5870.4|5864.4|5870.9|5864.9|5870.9|5864.9|5870.4|5864.4|0
1637056610000|2021-11-16 09:56:50|5870.4|5864.4|5870.3|5864.3|5870.4|5864.4|5870.3|5864.3|1
1637056620000|2021-11-16 09:57:00|5870.4|5864.4|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|1
1637056640000|2021-11-16 09:57:20|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1637056650000|2021-11-16 09:57:30|5869.9|5863.9|5869.4|5863.4|5869.9|5863.9|5869.4|5863.4|0
1637056730000|2021-11-16 09:58:50|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|1
1637056740000|2021-11-16 09:59:00|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5866.4|5860.4|6
1637056750000|2021-11-16 09:59:10|5868.9|5862.9|5868.9|5862.9|5869.4|5863.4|5868.9|5862.9|0
1637056760000|2021-11-16 09:59:20|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1637056800000|2021-11-16 10:00:00|5869|5863|5870.1|5864.1|5870.1|5864.1|5868.9|5862.9|5
1637056810000|2021-11-16 10:00:10|5870.9|5864.9|5872.4|5866.4|5872.4|5866.4|5870.9|5864.9|1
1637056830000|2021-11-16 10:00:30|5873.3|5867.3|5871.8|5865.8|5873.3|5867.3|5871.8|5865.8|0
1637056850000|2021-11-16 10:00:50|5872.8|5866.8|5872.9|5866.9|5872.9|5866.9|5872.8|5866.8|1
1637056860000|2021-11-16 10:01:00|5872.8|5866.8|5872.9|5866.9|5872.9|5866.9|5872.8|5866.8|0
1637056910000|2021-11-16 10:01:50|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.3|5866.3|0
1637056920000|2021-11-16 10:02:00|5872.3|5866.3|5871.8|5865.8|5872.3|5866.3|5871.8|5865.8|1
1637056930000|2021-11-16 10:02:10|5872.3|5866.3|5872.8|5866.8|5872.8|5866.8|5872.3|5866.3|1
1637056940000|2021-11-16 10:02:20|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1637056950000|2021-11-16 10:02:30|5872.8|5866.8|5872.9|5866.9|5872.9|5866.9|5872.4|5866.4|0
1637056960000|2021-11-16 10:02:40|5872.8|5866.8|5872.4|5866.4|5872.8|5866.8|5872.4|5866.4|2
1637056980000|2021-11-16 10:03:00|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1637056990000|2021-11-16 10:03:10|5872.4|5866.4|5870.9|5864.9|5872.4|5866.4|5870.9|5864.9|0
1637057040000|2021-11-16 10:04:00|5869.9|5863.9|5869.9|5863.9|5870.4|5864.4|5868.9|5862.9|6
1637057050000|2021-11-16 10:04:10|5867.9|5861.9|5869.4|5863.4|5869.9|5863.9|5867.9|5861.9|5
1637057070000|2021-11-16 10:04:30|5868.9|5862.9|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|1
1637057080000|2021-11-16 10:04:40|5869.8|5863.8|5870.4|5864.4|5870.4|5864.4|5869.8|5863.8|1
1637057090000|2021-11-16 10:04:50|5870|5864|5870.4|5864.4|5870.4|5864.4|5869.9|5863.9|0
1637057100000|2021-11-16 10:05:00|5869.9|5863.9|5869.4|5863.4|5869.9|5863.9|5868.9|5862.9|0
1637057130000|2021-11-16 10:05:30|5869.3|5863.3|5869.4|5863.4|5869.4|5863.4|5869.3|5863.3|0
1637057140000|2021-11-16 10:05:40|5869.9|5863.9|5869.4|5863.4|5869.9|5863.9|5868.9|5862.9|0
1637057150000|2021-11-16 10:05:50|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1637057160000|2021-11-16 10:06:00|5869.4|5863.4|5869.9|5863.9|5869.9|5863.9|5869.4|5863.4|0
1637057170000|2021-11-16 10:06:10|5868.9|5862.9|5870.4|5864.4|5870.4|5864.4|5868.9|5862.9|9
1637057180000|2021-11-16 10:06:20|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|2
1637057190000|2021-11-16 10:06:30|5868.9|5862.9|5869.4|5863.4|5869.4|5863.4|5868.9|5862.9|0
1637057220000|2021-11-16 10:07:00|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1637057250000|2021-11-16 10:07:30|5869.5|5863.5|5869.4|5863.4|5869.5|5863.5|5869.3|5863.3|1
1637057280000|2021-11-16 10:08:00|5869.3|5863.3|5869.4|5863.4|5869.4|5863.4|5869.3|5863.3|0
1637057290000|2021-11-16 10:08:10|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|0
1637057310000|2021-11-16 10:08:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1637057320000|2021-11-16 10:08:40|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|0
1637057340000|2021-11-16 10:09:00|5868.8|5862.8|5867.8|5861.8|5868.9|5862.9|5867.4|5861.4|3
1637057370000|2021-11-16 10:09:30|5867.9|5861.9|5868.8|5862.8|5868.8|5862.8|5867.9|5861.9|0
1637057380000|2021-11-16 10:09:40|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|1
1637057400000|2021-11-16 10:10:00|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637057430000|2021-11-16 10:10:30|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637057440000|2021-11-16 10:10:40|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637057450000|2021-11-16 10:10:50|5868.9|5862.9|5869.4|5863.4|5869.5|5863.5|5868.9|5862.9|1
1637057490000|2021-11-16 10:11:30|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1637057520000|2021-11-16 10:12:00|5868.8|5862.8|5867.9|5861.9|5868.8|5862.8|5867.9|5861.9|0
1637057530000|2021-11-16 10:12:10|5867.8|5861.8|5868.4|5862.4|5868.8|5862.8|5867.8|5861.8|0
1637057550000|2021-11-16 10:12:30|5868.9|5862.9|5868.8|5862.8|5868.9|5862.9|5868.8|5862.8|0
1637057560000|2021-11-16 10:12:40|5867.9|5861.9|5868.9|5862.9|5868.9|5862.9|5867.9|5861.9|0
1637057570000|2021-11-16 10:12:50|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637057580000|2021-11-16 10:13:00|5868.4|5862.4|5868.4|5862.4|5868.9|5862.9|5868.4|5862.4|0
1637057590000|2021-11-16 10:13:10|5868.9|5862.9|5866.9|5860.9|5868.9|5862.9|5866.9|5860.9|2
1637057630000|2021-11-16 10:13:50|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1637057640000|2021-11-16 10:14:00|5866.3|5860.3|5866.4|5860.4|5866.4|5860.4|5866.3|5860.3|6
1637057670000|2021-11-16 10:14:30|5866.3|5860.3|5866.4|5860.4|5866.4|5860.4|5866.3|5860.3|10
1637057690000|2021-11-16 10:14:50|5867|5861|5867|5861|5867|5861|5867|5861|112
1637057700000|2021-11-16 10:15:00|5866|5860|5866.6|5860.6|5866.6|5860.6|5865.9|5859.9|1
1637057760000|2021-11-16 10:16:00|5866.1|5860.1|5866.6|5860.6|5866.6|5860.6|5866.1|5860.1|0
1637057770000|2021-11-16 10:16:10|5866.5|5860.5|5866.6|5860.6|5866.6|5860.6|5866.5|5860.5|0
1637057790000|2021-11-16 10:16:30|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637057810000|2021-11-16 10:16:50|5866|5860|5866|5860|5866|5860|5866|5860|2
1637057820000|2021-11-16 10:17:00|5866.4|5860.4|5866.5|5860.5|5866.5|5860.5|5866.4|5860.4|0
1637057840000|2021-11-16 10:17:20|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1637057850000|2021-11-16 10:17:30|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637057860000|2021-11-16 10:17:40|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|3
1637057870000|2021-11-16 10:17:50|5866|5860|5865.9|5859.9|5866|5860|5865.9|5859.9|0
1637057900000|2021-11-16 10:18:20|5866|5860|5866.4|5860.4|5867|5861|5866|5860|0
1637057910000|2021-11-16 10:18:30|5866.5|5860.5|5866.5|5860.5|5866.6|5860.6|5866.5|5860.5|0
1637057920000|2021-11-16 10:18:40|5866.4|5860.4|5867|5861|5867|5861|5866.4|5860.4|0
1637057930000|2021-11-16 10:18:50|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1637057940000|2021-11-16 10:19:00|5866|5860|5865.9|5859.9|5866|5860|5865.9|5859.9|7
1637057950000|2021-11-16 10:19:10|5866|5860|5866|5860|5866|5860|5866|5860|0
1637057960000|2021-11-16 10:19:20|5866.1|5860.1|5865.9|5859.9|5866.1|5860.1|5865.9|5859.9|1
1637058000000|2021-11-16 10:20:00|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1637058010000|2021-11-16 10:20:10|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|1
1637058020000|2021-11-16 10:20:20|5866.1|5860.1|5865.9|5859.9|5866.1|5860.1|5865.9|5859.9|1
1637058060000|2021-11-16 10:21:00|5866|5860|5865.9|5859.9|5866|5860|5865.9|5859.9|0
1637058070000|2021-11-16 10:21:10|5866|5860|5866|5860|5866|5860|5866|5860|1
1637058100000|2021-11-16 10:21:40|5867|5861|5867|5861|5867|5861|5867|5861|1
1637058110000|2021-11-16 10:21:50|5866.6|5860.6|5867|5861|5867|5861|5866.6|5860.6|0
1637058120000|2021-11-16 10:22:00|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|0
1637058150000|2021-11-16 10:22:30|5866.5|5860.5|5866.9|5860.9|5866.9|5860.9|5866.5|5860.5|0
1637058170000|2021-11-16 10:22:50|5867|5861|5869|5863|5869|5863|5867|5861|5
1637058180000|2021-11-16 10:23:00|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1637058190000|2021-11-16 10:23:10|5869.6|5863.6|5870.5|5864.5|5870.5|5864.5|5869.6|5863.6|0
1637058210000|2021-11-16 10:23:30|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870|5864|3
1637058220000|2021-11-16 10:23:40|5869.2|5863.2|5868.4|5862.4|5869.2|5863.2|5868.4|5862.4|2
1637058230000|2021-11-16 10:23:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637058240000|2021-11-16 10:24:00|5868.1|5862.1|5869|5863|5869|5863|5868.1|5862.1|0
1637058250000|2021-11-16 10:24:10|5868.4|5862.4|5867.9|5861.9|5868.4|5862.4|5867.9|5861.9|2
1637058260000|2021-11-16 10:24:20|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1637058270000|2021-11-16 10:24:30|5868.5|5862.5|5868.9|5862.9|5868.9|5862.9|5868.5|5862.5|0
1637058300000|2021-11-16 10:25:00|5869|5863|5869.5|5863.5|5870|5864|5869|5863|1
1637058310000|2021-11-16 10:25:10|5869.6|5863.6|5870.5|5864.5|5870.5|5864.5|5869.6|5863.6|0
1637058340000|2021-11-16 10:25:40|5870.1|5864.1|5869.9|5863.9|5870.1|5864.1|5869.9|5863.9|1
1637058350000|2021-11-16 10:25:50|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637058360000|2021-11-16 10:26:00|5868.5|5862.5|5867.9|5861.9|5868.5|5862.5|5867.5|5861.5|4
1637058370000|2021-11-16 10:26:10|5867.4|5861.4|5868.4|5862.4|5868.4|5862.4|5866.9|5860.9|0
1637058390000|2021-11-16 10:26:30|||||||||1
1637058410000|2021-11-16 10:26:50|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637058420000|2021-11-16 10:27:00|5868.4|5862.4|5868.1|5862.1|5868.5|5862.5|5868.1|5862.1|1
1637058430000|2021-11-16 10:27:10|5868|5862|5868|5862|5868|5862|5868|5862|1
1637058480000|2021-11-16 10:28:00|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1637058500000|2021-11-16 10:28:20|||||||||1
1637058540000|2021-11-16 10:29:00|5868|5862|5868|5862|5868|5862|5868|5862|2
1637058590000|2021-11-16 10:29:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637058600000|2021-11-16 10:30:00|||||||||2
1637058610000|2021-11-16 10:30:10|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|1
1637058630000|2021-11-16 10:30:30|5868.6|5862.6|5868.5|5862.5|5868.6|5862.6|5868.5|5862.5|2
1637058640000|2021-11-16 10:30:40|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1637058650000|2021-11-16 10:30:50|5868|5862|5868|5862|5868|5862|5867.9|5861.9|0
1637058690000|2021-11-16 10:31:30|5868.4|5862.4|5868.5|5862.5|5869|5863|5868.4|5862.4|0
1637058700000|2021-11-16 10:31:40|5868.9|5862.9|5867.9|5861.9|5869|5863|5867.9|5861.9|7
1637058710000|2021-11-16 10:31:50|5868|5862|5868|5862|5868|5862|5868|5862|0
1637058720000|2021-11-16 10:32:00|5867.9|5861.9|5868|5862|5868.4|5862.4|5867.9|5861.9|2
1637058730000|2021-11-16 10:32:10|5867.9|5861.9|5868|5862|5868|5862|5867.9|5861.9|0
1637058740000|2021-11-16 10:32:20|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5867.9|5861.9|2
1637058750000|2021-11-16 10:32:30|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|1
1637058760000|2021-11-16 10:32:40|5868.9|5862.9|5868.4|5862.4|5868.9|5862.9|5868.4|5862.4|2
1637058770000|2021-11-16 10:32:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637058780000|2021-11-16 10:33:00|||||||||1
1637058810000|2021-11-16 10:33:30|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|1
1637058820000|2021-11-16 10:33:40|5868|5862|5869.3|5863.3|5869.3|5863.3|5868|5862|1
1637058840000|2021-11-16 10:34:00|5868.3|5862.3|5868.4|5862.4|5868.9|5862.9|5867.9|5861.9|3
1637058850000|2021-11-16 10:34:10|5868.8|5862.8|5868.3|5862.3|5868.9|5862.9|5868.3|5862.3|2
1637058860000|2021-11-16 10:34:20|5868.8|5862.8|5866.3|5860.3|5868.9|5862.9|5866.3|5860.3|6
1637058870000|2021-11-16 10:34:30|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|26
1637058880000|2021-11-16 10:34:40|5864.4|5858.4|5865.4|5859.4|5865.4|5859.4|5864.4|5858.4|1
1637058890000|2021-11-16 10:34:50|5864.9|5858.9|5862.4|5856.4|5864.9|5858.9|5861.8|5855.8|7
1637058900000|2021-11-16 10:35:00|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1637058930000|2021-11-16 10:35:30|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|3
1637058940000|2021-11-16 10:35:40|||||||||1
1637058970000|2021-11-16 10:36:10|5861.8|5855.8|5862.4|5856.4|5862.4|5856.4|5861.8|5855.8|3
1637058980000|2021-11-16 10:36:20|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|1
1637059000000|2021-11-16 10:36:40|5860.9|5854.9|5857.9|5851.9|5860.9|5854.9|5857.9|5851.9|2
1637059010000|2021-11-16 10:36:50|5856.9|5850.9|5856.3|5850.3|5856.9|5850.9|5854.9|5848.9|11
1637059020000|2021-11-16 10:37:00|5856.8|5850.8|5857.4|5851.4|5857.4|5851.4|5856.3|5850.3|4
1637059040000|2021-11-16 10:37:20|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1637059050000|2021-11-16 10:37:30|5857.4|5851.4|5856.4|5850.4|5857.4|5851.4|5856.4|5850.4|1
1637059080000|2021-11-16 10:38:00|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1637059100000|2021-11-16 10:38:20|5854.9|5848.9|5856.4|5850.4|5856.9|5850.9|5854.9|5848.9|0
1637059110000|2021-11-16 10:38:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1637059130000|2021-11-16 10:38:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1637059150000|2021-11-16 10:39:10|5856.3|5850.3|5856.4|5850.4|5856.4|5850.4|5856.3|5850.3|0
1637059170000|2021-11-16 10:39:30|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|0
1637059180000|2021-11-16 10:39:40|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|0
1637059200000|2021-11-16 10:40:00|5858.9|5852.9|5858.9|5852.9|5859.4|5853.4|5858.9|5852.9|0
1637059220000|2021-11-16 10:40:20|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|1
1637059230000|2021-11-16 10:40:30|5857.9|5851.9|5858.3|5852.3|5858.4|5852.4|5857.9|5851.9|2
1637059280000|2021-11-16 10:41:20|5858.8|5852.8|5859.3|5853.3|5859.3|5853.3|5858.8|5852.8|0
1637059290000|2021-11-16 10:41:30|5860.2|5854.2|5860.3|5854.3|5860.3|5854.3|5860.2|5854.2|0
1637059370000|2021-11-16 10:42:50|||||||||6
1637059420000|2021-11-16 10:43:40|||||||||1
1637059430000|2021-11-16 10:43:50|5866.2|5860.2|5866.2|5860.2|5866.7|5860.7|5866.2|5860.2|1
1637059440000|2021-11-16 10:44:00|5865.8|5859.8|5866.2|5860.2|5866.2|5860.2|5865.8|5859.8|2
1637059450000|2021-11-16 10:44:10|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1637059470000|2021-11-16 10:44:30|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637059500000|2021-11-16 10:45:00|5866.1|5860.1|5865.7|5859.7|5866.1|5860.1|5865.7|5859.7|1
1637059510000|2021-11-16 10:45:10|5866.2|5860.2|5866.2|5860.2|5866.7|5860.7|5866.2|5860.2|3
1637059550000|2021-11-16 10:45:50|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637059560000|2021-11-16 10:46:00|5865.8|5859.8|5865.7|5859.7|5866.2|5860.2|5865.7|5859.7|0
1637059570000|2021-11-16 10:46:10|5865.8|5859.8|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|0
1637059580000|2021-11-16 10:46:20|5866.8|5860.8|5866.2|5860.2|5866.8|5860.8|5866.2|5860.2|1
1637059630000|2021-11-16 10:47:10|5867.2|5861.2|5867.3|5861.3|5867.3|5861.3|5867.2|5861.2|0
1637059650000|2021-11-16 10:47:30|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1637059660000|2021-11-16 10:47:40|5868.3|5862.3|5868.2|5862.2|5868.3|5862.3|5868.2|5862.2|0
1637059670000|2021-11-16 10:47:50|5868.8|5862.8|5867.2|5861.2|5868.8|5862.8|5867.2|5861.2|3
1637059710000|2021-11-16 10:48:30|5866.2|5860.2|5866.3|5860.3|5866.3|5860.3|5866.2|5860.2|0
1637059730000|2021-11-16 10:48:50|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637059740000|2021-11-16 10:49:00|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.2|5860.2|1
1637059750000|2021-11-16 10:49:10|5866.2|5860.2|5866.3|5860.3|5866.3|5860.3|5866.2|5860.2|0
1637059770000|2021-11-16 10:49:30|5866.2|5860.2|5866.3|5860.3|5866.3|5860.3|5866.2|5860.2|1
1637059820000|2021-11-16 10:50:20|5866.7|5860.7|5866.8|5860.8|5866.8|5860.8|5865.9|5859.9|0
1637059830000|2021-11-16 10:50:30|5866.6|5860.6|5866.3|5860.3|5866.6|5860.6|5866.2|5860.2|9
1637059900000|2021-11-16 10:51:40|5866.4|5860.4|5866.2|5860.2|5866.8|5860.8|5866.2|5860.2|2
1637059910000|2021-11-16 10:51:50|5866.3|5860.3|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|0
1637059920000|2021-11-16 10:52:00|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637059960000|2021-11-16 10:52:40|5866.3|5860.3|5866.7|5860.7|5866.7|5860.7|5865.8|5859.8|2
1637059970000|2021-11-16 10:52:50|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|1
1637059980000|2021-11-16 10:53:00|5866.3|5860.3|5867.7|5861.7|5867.7|5861.7|5866.3|5860.3|1
1637059990000|2021-11-16 10:53:10|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|0
1637060000000|2021-11-16 10:53:20|||||||||1
1637060010000|2021-11-16 10:53:30|5868.7|5862.7|5868.2|5862.2|5868.7|5862.7|5868.2|5862.2|1
1637060040000|2021-11-16 10:54:00|5866.7|5860.7|5867.7|5861.7|5867.8|5861.8|5866.7|5860.7|1
1637060050000|2021-11-16 10:54:10|5870.7|5864.7|5871.2|5865.2|5872.2|5866.2|5870.7|5864.7|7
1637060060000|2021-11-16 10:54:20|5873.7|5867.7|5872.2|5866.2|5873.7|5867.7|5871.2|5865.2|3
1637060090000|2021-11-16 10:54:50|5879.2|5873.2|5879.3|5873.3|5879.3|5873.3|5879.2|5873.2|16
1637060100000|2021-11-16 10:55:00|5878.8|5872.8|5878.3|5872.3|5879.3|5873.3|5878.3|5872.3|5
1637060110000|2021-11-16 10:55:10|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|1
1637060140000|2021-11-16 10:55:40|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|1
1637060160000|2021-11-16 10:56:00|5877.9|5871.9|5877.4|5871.4|5877.9|5871.9|5877.4|5871.4|1
1637060220000|2021-11-16 10:57:00|||||||||4
1637060250000|2021-11-16 10:57:30|5876.8|5870.8|5876.9|5870.9|5876.9|5870.9|5876.8|5870.8|0
1637060260000|2021-11-16 10:57:40|5876.4|5870.4|5881.4|5875.4|5881.4|5875.4|5876.3|5870.3|12
1637060270000|2021-11-16 10:57:50|5880.9|5874.9|5880.3|5874.3|5880.9|5874.9|5880.3|5874.3|1
1637060280000|2021-11-16 10:58:00|5879.8|5873.8|5886.9|5880.9|5886.9|5880.9|5879.4|5873.4|77
1637060300000|2021-11-16 10:58:20|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.8|5880.8|2
1637060310000|2021-11-16 10:58:30|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1637060320000|2021-11-16 10:58:40|5886.9|5880.9|5887.8|5881.8|5887.8|5881.8|5886.9|5880.9|1
1637060350000|2021-11-16 10:59:10|5887.4|5881.4|5887.8|5881.8|5888.3|5882.3|5887.4|5881.4|1
1637060360000|2021-11-16 10:59:20|5887.9|5881.9|5888.3|5882.3|5888.3|5882.3|5887.9|5881.9|0
1637060370000|2021-11-16 10:59:30|5887.9|5881.9|5889.5|5883.5|5889.5|5883.5|5887.4|5881.4|13
1637060390000|2021-11-16 10:59:50|5889.6|5883.6|5890.8|5884.8|5891.4|5885.4|5889.6|5883.6|10
1637060400000|2021-11-16 11:00:00|5890.9|5884.9|5894.3|5888.3|5894.3|5888.3|5890.9|5884.9|11
1637060410000|2021-11-16 11:00:10|5893.8|5887.8|5893.4|5887.4|5893.8|5887.8|5893.4|5887.4|1
1637060420000|2021-11-16 11:00:20|5892.3|5886.3|5891.8|5885.8|5892.3|5886.3|5891.8|5885.8|15
1637060430000|2021-11-16 11:00:30|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1637060450000|2021-11-16 11:00:50|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|1
1637060520000|2021-11-16 11:02:00|||||||||4
1637060530000|2021-11-16 11:02:10|||||||||3
1637060540000|2021-11-16 11:02:20|||||||||1
1637060550000|2021-11-16 11:02:30|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|1
1637060560000|2021-11-16 11:02:40|||||||||1
1637060580000|2021-11-16 11:03:00|||||||||1
1637060620000|2021-11-16 11:03:40|||||||||1
1637060630000|2021-11-16 11:03:50|5889.3|5883.3|5888.4|5882.4|5889.3|5883.3|5888.4|5882.4|14
1637060640000|2021-11-16 11:04:00|5885.8|5879.8|5884.4|5878.4|5885.8|5879.8|5884.4|5878.4|2
1637060660000|2021-11-16 11:04:20|5884.3|5878.3|5883.3|5877.3|5884.3|5878.3|5882.9|5876.9|1
1637060680000|2021-11-16 11:04:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|3
1637060690000|2021-11-16 11:04:50|||||||||1
1637060700000|2021-11-16 11:05:00|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1637060720000|2021-11-16 11:05:20|5883.4|5877.4|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|0
1637060730000|2021-11-16 11:05:30|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|1
1637060750000|2021-11-16 11:05:50|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|2
1637060760000|2021-11-16 11:06:00|5883.9|5877.9|5883.8|5877.8|5883.9|5877.9|5883.8|5877.8|1
1637060770000|2021-11-16 11:06:10|||||||||1
1637060790000|2021-11-16 11:06:30|5880.3|5874.3|5877.9|5871.9|5880.3|5874.3|5877.4|5871.4|3
1637060800000|2021-11-16 11:06:40|5876.4|5870.4|5877.4|5871.4|5877.9|5871.9|5876.4|5870.4|1
1637060810000|2021-11-16 11:06:50|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1637060820000|2021-11-16 11:07:00|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.4|5870.4|1
1637060840000|2021-11-16 11:07:20|5876.8|5870.8|5876.3|5870.3|5876.8|5870.8|5875.9|5869.9|0
1637060850000|2021-11-16 11:07:30|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1637060860000|2021-11-16 11:07:40|5876.3|5870.3|5877.9|5871.9|5877.9|5871.9|5876.3|5870.3|3
1637060880000|2021-11-16 11:08:00|5876.9|5870.9|5877.9|5871.9|5877.9|5871.9|5876.9|5870.9|0
1637060900000|2021-11-16 11:08:20|5877.8|5871.8|5877.4|5871.4|5877.8|5871.8|5877.4|5871.4|3
1637060910000|2021-11-16 11:08:30|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|0
1637060920000|2021-11-16 11:08:40|5878.3|5872.3|5879.9|5873.9|5879.9|5873.9|5878.3|5872.3|2
1637060930000|2021-11-16 11:08:50|5879.8|5873.8|5879.9|5873.9|5879.9|5873.9|5879.8|5873.8|0
1637060950000|2021-11-16 11:09:10|5879.4|5873.4|5879.4|5873.4|5879.5|5873.5|5879.4|5873.4|1
1637060980000|2021-11-16 11:09:40|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1637060990000|2021-11-16 11:09:50|5880|5874|5880.9|5874.9|5880.9|5874.9|5880|5874|0
1637061000000|2021-11-16 11:10:00|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1637061010000|2021-11-16 11:10:10|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|0
1637061020000|2021-11-16 11:10:20|5880.9|5874.9|5881.9|5875.9|5881.9|5875.9|5880.9|5874.9|0
1637061090000|2021-11-16 11:11:30|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1637061100000|2021-11-16 11:11:40|5882.3|5876.3|5881.8|5875.8|5882.3|5876.3|5881.8|5875.8|0
1637061120000|2021-11-16 11:12:00|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1637061130000|2021-11-16 11:12:10|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1637061170000|2021-11-16 11:12:50|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|1
1637061200000|2021-11-16 11:13:20|5880.9|5874.9|5881.9|5875.9|5882.4|5876.4|5880.9|5874.9|0
1637061230000|2021-11-16 11:13:50|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|14
1637061240000|2021-11-16 11:14:00|5882.8|5876.8|5883.4|5877.4|5883.4|5877.4|5882.8|5876.8|2
1637061260000|2021-11-16 11:14:20|5883.5|5877.5|5882.4|5876.4|5883.9|5877.9|5881.9|5875.9|0
1637061270000|2021-11-16 11:14:30|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1637061280000|2021-11-16 11:14:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|2
1637061290000|2021-11-16 11:14:50|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|0
1637061300000|2021-11-16 11:15:00|5883.9|5877.9|5883.5|5877.5|5883.9|5877.9|5883.5|5877.5|1
1637061310000|2021-11-16 11:15:10|5884|5878|5883.5|5877.5|5884.5|5878.5|5882.5|5876.5|1
1637061330000|2021-11-16 11:15:30|5884|5878|5884|5878|5884|5878|5884|5878|0
1637061360000|2021-11-16 11:16:00|5885|5879|5885|5879|5885|5879|5885|5879|1
1637061380000|2021-11-16 11:16:20|5884.9|5878.9|5886|5880|5886|5880|5884.5|5878.5|3
1637061390000|2021-11-16 11:16:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1637061420000|2021-11-16 11:17:00|5887|5881|5887.5|5881.5|5887.5|5881.5|5887|5881|0
1637061460000|2021-11-16 11:17:40|5888|5882|5888.5|5882.5|5888.5|5882.5|5888|5882|3
1637061470000|2021-11-16 11:17:50|5890|5884|5889.9|5883.9|5890|5884|5889.9|5883.9|2
1637061480000|2021-11-16 11:18:00|5889|5883|5888.9|5882.9|5889|5883|5888.3|5882.3|2
1637061490000|2021-11-16 11:18:10|5889|5883|5890|5884|5890|5884|5889|5883|1
1637061500000|2021-11-16 11:18:20|5889.8|5883.8|5889.9|5883.9|5889.9|5883.9|5889.8|5883.8|1
1637061530000|2021-11-16 11:18:50|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1637061540000|2021-11-16 11:19:00|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1637061590000|2021-11-16 11:19:50|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1637061600000|2021-11-16 11:20:00|||||||||2
1637061670000|2021-11-16 11:21:10|5887.9|5881.9|5886.8|5880.8|5887.9|5881.9|5886.8|5880.8|12
1637061690000|2021-11-16 11:21:30|5886.3|5880.3|5886.4|5880.4|5886.4|5880.4|5886.3|5880.3|0
1637061700000|2021-11-16 11:21:40|5886.9|5880.9|5888.3|5882.3|5888.4|5882.4|5886.9|5880.9|2
1637061710000|2021-11-16 11:21:50|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|1
1637061720000|2021-11-16 11:22:00|5888.3|5882.3|5888.4|5882.4|5888.4|5882.4|5888.3|5882.3|4
1637061730000|2021-11-16 11:22:10|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1637061770000|2021-11-16 11:22:50|||||||||1
1637061830000|2021-11-16 11:23:50|5888.3|5882.3|5888.8|5882.8|5888.8|5882.8|5888.3|5882.3|0
1637061840000|2021-11-16 11:24:00|5888.3|5882.3|5885.9|5879.9|5888.3|5882.3|5885.8|5879.8|2
1637061850000|2021-11-16 11:24:10|5886.4|5880.4|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|0
1637061860000|2021-11-16 11:24:20|5886.8|5880.8|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|0
1637061910000|2021-11-16 11:25:10|5886.4|5880.4|5883.4|5877.4|5886.4|5880.4|5883.4|5877.4|3
1637061960000|2021-11-16 11:26:00|5882.4|5876.4|5882.9|5876.9|5883.4|5877.4|5882.4|5876.4|0
1637061970000|2021-11-16 11:26:10|5882.8|5876.8|5882.9|5876.9|5882.9|5876.9|5882.8|5876.8|1
1637062000000|2021-11-16 11:26:40|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|3
1637062020000|2021-11-16 11:27:00|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|0
1637062040000|2021-11-16 11:27:20|5882.4|5876.4|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|0
1637062050000|2021-11-16 11:27:30|5879.3|5873.3|5880.9|5874.9|5880.9|5874.9|5879.3|5873.3|16
1637062060000|2021-11-16 11:27:40|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1637062080000|2021-11-16 11:28:00|5880.9|5874.9|5881.4|5875.4|5881.4|5875.4|5880.9|5874.9|0
1637062090000|2021-11-16 11:28:10|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1637062100000|2021-11-16 11:28:20|5881.9|5875.9|5880.4|5874.4|5881.9|5875.9|5880.4|5874.4|2
1637062110000|2021-11-16 11:28:30|5880.9|5874.9|5880.4|5874.4|5880.9|5874.9|5880.4|5874.4|1
1637062160000|2021-11-16 11:29:20|||||||||1
1637062230000|2021-11-16 11:30:30|5880.6|5874.6|5881.9|5875.9|5881.9|5875.9|5880.6|5874.6|1
1637062260000|2021-11-16 11:31:00|5881.4|5875.4|5880.9|5874.9|5881.9|5875.9|5880.4|5874.4|18
1637062280000|2021-11-16 11:31:20|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1637062290000|2021-11-16 11:31:30|5881.3|5875.3|5881.4|5875.4|5881.4|5875.4|5881.3|5875.3|0
1637062340000|2021-11-16 11:32:20|5881.5|5875.5|5881.4|5875.4|5881.5|5875.5|5881.4|5875.4|1
1637062360000|2021-11-16 11:32:40|||||||||8
1637062440000|2021-11-16 11:34:00|5880.9|5874.9|5881.4|5875.4|5881.9|5875.9|5880.9|5874.9|0
1637062450000|2021-11-16 11:34:10|5881|5875|5881.9|5875.9|5881.9|5875.9|5881|5875|0
1637062460000|2021-11-16 11:34:20|||||||||1
1637062470000|2021-11-16 11:34:30|5882.4|5876.4|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|1
1637062480000|2021-11-16 11:34:40|5881.7|5875.7|5881.4|5875.4|5881.8|5875.8|5881.4|5875.4|0
1637062490000|2021-11-16 11:34:50|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|9
1637062550000|2021-11-16 11:35:50|5881.4|5875.4|5877.4|5871.4|5881.4|5875.4|5877.4|5871.4|13
1637062560000|2021-11-16 11:36:00|5876|5870|5876.8|5870.8|5876.8|5870.8|5874.9|5868.9|20
1637062570000|2021-11-16 11:36:10|5876.3|5870.3|5875.3|5869.3|5876.3|5870.3|5874.3|5868.3|10
1637062580000|2021-11-16 11:36:20|5874.8|5868.8|5873.3|5867.3|5875.3|5869.3|5873.3|5867.3|1
1637062590000|2021-11-16 11:36:30|5872.9|5866.9|5873.3|5867.3|5873.3|5867.3|5872.9|5866.9|1
1637062600000|2021-11-16 11:36:40|5872.9|5866.9|5871.9|5865.9|5872.9|5866.9|5871.9|5865.9|5
1637062610000|2021-11-16 11:36:50|5871.8|5865.8|5870.8|5864.8|5871.8|5865.8|5870.8|5864.8|4
1637062620000|2021-11-16 11:37:00|5871|5865|5869.9|5863.9|5872.4|5866.4|5869.9|5863.9|3
1637062630000|2021-11-16 11:37:10|5870.3|5864.3|5872.9|5866.9|5872.9|5866.9|5869.8|5863.8|1
1637062650000|2021-11-16 11:37:30|5872.8|5866.8|5872.3|5866.3|5872.8|5866.8|5871.8|5865.8|1
1637062660000|2021-11-16 11:37:40|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1637062670000|2021-11-16 11:37:50|5872.9|5866.9|5874.9|5868.9|5874.9|5868.9|5872.9|5866.9|12
1637062680000|2021-11-16 11:38:00|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1637062730000|2021-11-16 11:38:50|||||||||1
1637062740000|2021-11-16 11:39:00|5876.4|5870.4|5875.9|5869.9|5876.4|5870.4|5875.9|5869.9|1
1637062760000|2021-11-16 11:39:20|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|1
1637062770000|2021-11-16 11:39:30|5874.4|5868.4|5874.9|5868.9|5874.9|5868.9|5874.4|5868.4|0
1637062780000|2021-11-16 11:39:40|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1637062800000|2021-11-16 11:40:00|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1637062810000|2021-11-16 11:40:10|5874.5|5868.5|5875.8|5869.8|5875.9|5869.9|5874.5|5868.5|1
1637062840000|2021-11-16 11:40:40|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|2
1637062910000|2021-11-16 11:41:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|1
1637062920000|2021-11-16 11:42:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|1
1637062930000|2021-11-16 11:42:10|5875.8|5869.8|5874.3|5868.3|5875.8|5869.8|5874.3|5868.3|2
1637062960000|2021-11-16 11:42:40|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.3|5868.3|0
1637062970000|2021-11-16 11:42:50|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|0
1637062980000|2021-11-16 11:43:00|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1637063020000|2021-11-16 11:43:40|5875.4|5869.4|5876.8|5870.8|5876.8|5870.8|5875.4|5869.4|5
1637063030000|2021-11-16 11:43:50|||||||||2
1637063040000|2021-11-16 11:44:00|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5876.8|5870.8|3
1637063090000|2021-11-16 11:44:50|||||||||3
1637063110000|2021-11-16 11:45:10|||||||||2
1637063130000|2021-11-16 11:45:30|5876.4|5870.4|5875.8|5869.8|5876.4|5870.4|5875.8|5869.8|4
1637063150000|2021-11-16 11:45:50|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|8
1637063160000|2021-11-16 11:46:00|5876.9|5870.9|5877.3|5871.3|5877.8|5871.8|5876.9|5870.9|2
1637063180000|2021-11-16 11:46:20|5877.8|5871.8|5878.3|5872.3|5878.4|5872.4|5877.8|5871.8|0
1637063190000|2021-11-16 11:46:30|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1637063200000|2021-11-16 11:46:40|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.3|5871.3|4
1637063210000|2021-11-16 11:46:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1637063220000|2021-11-16 11:47:00|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.3|5871.3|1
1637063240000|2021-11-16 11:47:20|5877.9|5871.9|5879.8|5873.8|5879.8|5873.8|5877.9|5871.9|3
1637063250000|2021-11-16 11:47:30|5881.8|5875.8|5882.9|5876.9|5883.4|5877.4|5881.3|5875.3|28
1637063260000|2021-11-16 11:47:40|5885.8|5879.8|5883.3|5877.3|5885.8|5879.8|5882.9|5876.9|9
1637063280000|2021-11-16 11:48:00|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|4
1637063290000|2021-11-16 11:48:10|5885.8|5879.8|5884.8|5878.8|5885.8|5879.8|5884.8|5878.8|1
1637063300000|2021-11-16 11:48:20|5884.9|5878.9|5884.8|5878.8|5884.9|5878.9|5884.8|5878.8|0
1637063310000|2021-11-16 11:48:30|||||||||1
1637063320000|2021-11-16 11:48:40|5884.9|5878.9|5884.8|5878.8|5884.9|5878.9|5884.8|5878.8|0
1637063340000|2021-11-16 11:49:00|5884.9|5878.9|5884.8|5878.8|5885.4|5879.4|5884.8|5878.8|1
1637063350000|2021-11-16 11:49:10|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5884.3|5878.3|0
1637063360000|2021-11-16 11:49:20|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|0
1637063370000|2021-11-16 11:49:30|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.4|5879.4|1
1637063380000|2021-11-16 11:49:40|5885.4|5879.4|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1637063400000|2021-11-16 11:50:00|5885.4|5879.4|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1637063450000|2021-11-16 11:50:50|5885.9|5879.9|5885.8|5879.8|5885.9|5879.9|5885.8|5879.8|1
1637063460000|2021-11-16 11:51:00|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|2
1637063500000|2021-11-16 11:51:40|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|2
1637063510000|2021-11-16 11:51:50|5885|5879|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|6
1637063520000|2021-11-16 11:52:00|5885.4|5879.4|5885.3|5879.3|5885.4|5879.4|5884.9|5878.9|1
1637063550000|2021-11-16 11:52:30|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1637063560000|2021-11-16 11:52:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|1
1637063570000|2021-11-16 11:52:50|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1637063590000|2021-11-16 11:53:10|5883.4|5877.4|5883.8|5877.8|5883.8|5877.8|5883.4|5877.4|0
1637063610000|2021-11-16 11:53:30|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1637063620000|2021-11-16 11:53:40|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1637063630000|2021-11-16 11:53:50|||||||||1
1637063640000|2021-11-16 11:54:00|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1637063650000|2021-11-16 11:54:10|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|0
1637063660000|2021-11-16 11:54:20|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1637063670000|2021-11-16 11:54:30|5883.3|5877.3|5883.8|5877.8|5883.8|5877.8|5882.9|5876.9|8
1637063680000|2021-11-16 11:54:40|5884.3|5878.3|5883.3|5877.3|5884.3|5878.3|5883.3|5877.3|1
1637063690000|2021-11-16 11:54:50|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.3|5877.3|0
1637063700000|2021-11-16 11:55:00|5883.3|5877.3|5883.8|5877.8|5883.8|5877.8|5883.3|5877.3|0
1637063720000|2021-11-16 11:55:20|5883.3|5877.3|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|0
1637063730000|2021-11-16 11:55:30|5883.4|5877.4|5881.9|5875.9|5883.4|5877.4|5881.9|5875.9|1
1637063740000|2021-11-16 11:55:40|5881.8|5875.8|5881.8|5875.8|5881.9|5875.9|5881.8|5875.8|0
1637063760000|2021-11-16 11:56:00|5882.4|5876.4|5882.9|5876.9|5882.9|5876.9|5882.4|5876.4|0
1637063800000|2021-11-16 11:56:40|5882|5876|5881.9|5875.9|5882|5876|5881.9|5875.9|2
1637063810000|2021-11-16 11:56:50|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1637063820000|2021-11-16 11:57:00|5881.4|5875.4|5880.9|5874.9|5881.4|5875.4|5880.9|5874.9|0
1637063840000|2021-11-16 11:57:20|5881.4|5875.4|5881.8|5875.8|5882.4|5876.4|5881.4|5875.4|2
1637063850000|2021-11-16 11:57:30|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|0
1637063860000|2021-11-16 11:57:40|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|0
1637063870000|2021-11-16 11:57:50|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|2
1637063900000|2021-11-16 11:58:20|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|1
1637063910000|2021-11-16 11:58:30|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|2
1637063940000|2021-11-16 11:59:00|5877.8|5871.8|5878.9|5872.9|5879.4|5873.4|5877.8|5871.8|3
1637063960000|2021-11-16 11:59:20|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|1
1637063970000|2021-11-16 11:59:30|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1637063980000|2021-11-16 11:59:40|5879.5|5873.5|5877.9|5871.9|5879.5|5873.5|5877.9|5871.9|1
1637064000000|2021-11-16 12:00:00|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1637064010000|2021-11-16 12:00:10|5879.4|5873.4|5878.9|5872.9|5879.4|5873.4|5878.9|5872.9|1
1637064030000|2021-11-16 12:00:30|5879.4|5873.4|5878.9|5872.9|5879.4|5873.4|5878.9|5872.9|0
1637064040000|2021-11-16 12:00:40|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1637064050000|2021-11-16 12:00:50|5879.9|5873.9|5878.9|5872.9|5879.9|5873.9|5878.9|5872.9|2
1637064060000|2021-11-16 12:01:00|5878.8|5872.8|5877.9|5871.9|5878.8|5872.8|5877.9|5871.9|1
1637064070000|2021-11-16 12:01:10|5877.8|5871.8|5876.9|5870.9|5877.8|5871.8|5876.9|5870.9|0
1637064080000|2021-11-16 12:01:20|5877.4|5871.4|5876.9|5870.9|5877.4|5871.4|5876.9|5870.9|0
1637064110000|2021-11-16 12:01:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1637064160000|2021-11-16 12:02:40|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|0
1637064180000|2021-11-16 12:03:00|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1637064190000|2021-11-16 12:03:10|5877.4|5871.4|5876.9|5870.9|5877.4|5871.4|5876.9|5870.9|1
1637064200000|2021-11-16 12:03:20|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|2
1637064210000|2021-11-16 12:03:30|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|20
1637064240000|2021-11-16 12:04:00|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|6
1637064280000|2021-11-16 12:04:40|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1637064290000|2021-11-16 12:04:50|||||||||2
1637064300000|2021-11-16 12:05:00|||||||||9
1637064390000|2021-11-16 12:06:30|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|3
1637064400000|2021-11-16 12:06:40|5878.4|5872.4|5878.8|5872.8|5878.8|5872.8|5878.4|5872.4|19
1637064410000|2021-11-16 12:06:50|||||||||25
1637064460000|2021-11-16 12:07:40|5879.7|5873.7|5880.4|5874.4|5881.4|5875.4|5879.7|5873.7|7
1637064470000|2021-11-16 12:07:50|5880.9|5874.9|5880.9|5874.9|5881.9|5875.9|5880.9|5874.9|2
1637064480000|2021-11-16 12:08:00|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|1
1637064490000|2021-11-16 12:08:10|5882.9|5876.9|5887.9|5881.9|5888.3|5882.3|5882.4|5876.4|94
1637064500000|2021-11-16 12:08:20|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|4
1637064540000|2021-11-16 12:09:00|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|1
1637064560000|2021-11-16 12:09:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|1
1637064570000|2021-11-16 12:09:30|5889.3|5883.3|5891.4|5885.4|5891.5|5885.5|5889.3|5883.3|10
1637064580000|2021-11-16 12:09:40|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|2
1637064590000|2021-11-16 12:09:50|5891.4|5885.4|5891.8|5885.8|5891.9|5885.9|5891.3|5885.3|5
1637064600000|2021-11-16 12:10:00|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5891.3|5885.3|2
1637064610000|2021-11-16 12:10:10|5892.4|5886.4|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|1
1637064640000|2021-11-16 12:10:40|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|10
1637064650000|2021-11-16 12:10:50|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|2
1637064670000|2021-11-16 12:11:10|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|1
1637064680000|2021-11-16 12:11:20|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|1
1637064690000|2021-11-16 12:11:30|5889.7|5883.7|5888.3|5882.3|5889.7|5883.7|5888.3|5882.3|6
1637064700000|2021-11-16 12:11:40|5887.9|5881.9|5887.3|5881.3|5887.9|5881.9|5887.3|5881.3|1
1637064730000|2021-11-16 12:12:10|||||||||1
1637064750000|2021-11-16 12:12:30|||||||||1
1637064770000|2021-11-16 12:12:50|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|2
1637064780000|2021-11-16 12:13:00|5888.3|5882.3|5888.8|5882.8|5888.8|5882.8|5888.3|5882.3|0
1637064790000|2021-11-16 12:13:10|5888.4|5882.4|5889.7|5883.7|5889.8|5883.8|5888.4|5882.4|3
1637064800000|2021-11-16 12:13:20|5889.8|5883.8|5888.8|5882.8|5889.8|5883.8|5888.8|5882.8|1
1637064810000|2021-11-16 12:13:30|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1637064830000|2021-11-16 12:13:50|5888.3|5882.3|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|2
1637064840000|2021-11-16 12:14:00|5887.3|5881.3|5886.4|5880.4|5887.3|5881.3|5886.4|5880.4|0
1637064870000|2021-11-16 12:14:30|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|1
1637064880000|2021-11-16 12:14:40|5885.8|5879.8|5885.9|5879.9|5885.9|5879.9|5885.8|5879.8|0
1637064890000|2021-11-16 12:14:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1637064910000|2021-11-16 12:15:10|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1637064920000|2021-11-16 12:15:20|5885.4|5879.4|5884.9|5878.9|5886.8|5880.8|5884.8|5878.8|2
1637064930000|2021-11-16 12:15:30|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|4
1637064980000|2021-11-16 12:16:20|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|0
1637064990000|2021-11-16 12:16:30|5888.4|5882.4|5887.8|5881.8|5888.4|5882.4|5887.8|5881.8|1
1637065010000|2021-11-16 12:16:50|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|97
1637065020000|2021-11-16 12:17:00|5893|5887|5893.4|5887.4|5893.4|5887.4|5892.9|5886.9|5
1637065030000|2021-11-16 12:17:10|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1637065040000|2021-11-16 12:17:20|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|1
1637065050000|2021-11-16 12:17:30|5899.4|5893.4|5903.4|5897.4|5904.3|5898.3|5899.4|5893.4|14
1637065060000|2021-11-16 12:17:40|5903.3|5897.3|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|2
1637065070000|2021-11-16 12:17:50|5903.3|5897.3|5902.9|5896.9|5903.3|5897.3|5902.8|5896.8|2
1637065080000|2021-11-16 12:18:00|5902.8|5896.8|5901.9|5895.9|5902.8|5896.8|5901.8|5895.8|2
1637065090000|2021-11-16 12:18:10|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1637065100000|2021-11-16 12:18:20|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|3
1637065120000|2021-11-16 12:18:40|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|1
1637065130000|2021-11-16 12:18:50|5899.4|5893.4|5897.9|5891.9|5899.4|5893.4|5897.9|5891.9|0
1637065140000|2021-11-16 12:19:00|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|1
1637065150000|2021-11-16 12:19:10|5898.9|5892.9|5897.8|5891.8|5899.4|5893.4|5897.8|5891.8|8
1637065180000|2021-11-16 12:19:40|5897.9|5891.9|5897.8|5891.8|5897.9|5891.9|5897.8|5891.8|0
1637065190000|2021-11-16 12:19:50|5897.3|5891.3|5896.8|5890.8|5897.3|5891.3|5896.8|5890.8|0
1637065200000|2021-11-16 12:20:00|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|2
1637065240000|2021-11-16 12:20:40|5896.4|5890.4|5896.3|5890.3|5896.4|5890.4|5896.3|5890.3|1
1637065260000|2021-11-16 12:21:00|5895.9|5889.9|5893.9|5887.9|5896.3|5890.3|5893.9|5887.9|2
1637065270000|2021-11-16 12:21:10|5893.8|5887.8|5893.4|5887.4|5893.8|5887.8|5893.4|5887.4|0
1637065280000|2021-11-16 12:21:20|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|1
1637065290000|2021-11-16 12:21:30|5892.5|5886.5|5892.4|5886.4|5892.5|5886.5|5892.4|5886.4|1
1637065300000|2021-11-16 12:21:40|5892.8|5886.8|5892.8|5886.8|5894.4|5888.4|5892.8|5886.8|8
1637065320000|2021-11-16 12:22:00|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1637065370000|2021-11-16 12:22:50|5892.4|5886.4|5892.3|5886.3|5892.4|5886.4|5892.3|5886.3|3
1637065380000|2021-11-16 12:23:00|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1637065400000|2021-11-16 12:23:20|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|1
1637065430000|2021-11-16 12:23:50|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|2
1637065440000|2021-11-16 12:24:00|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|3
1637065450000|2021-11-16 12:24:10|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1637065470000|2021-11-16 12:24:30|5893.4|5887.4|5893.3|5887.3|5895.9|5889.9|5893.3|5887.3|27
1637065480000|2021-11-16 12:24:40|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|6
1637065490000|2021-11-16 12:24:50|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1637065500000|2021-11-16 12:25:00|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|8
1637065510000|2021-11-16 12:25:10|5893.8|5887.8|5893.4|5887.4|5893.8|5887.8|5893.4|5887.4|0
1637065520000|2021-11-16 12:25:20|5893.3|5887.3|5892.3|5886.3|5893.3|5887.3|5892.3|5886.3|4
1637065540000|2021-11-16 12:25:40|5893.3|5887.3|5892.9|5886.9|5893.3|5887.3|5892.9|5886.9|0
1637065550000|2021-11-16 12:25:50|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5892.9|5886.9|0
1637065580000|2021-11-16 12:26:20|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1637065590000|2021-11-16 12:26:30|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|1
1637065610000|2021-11-16 12:26:50|||||||||9
1637065620000|2021-11-16 12:27:00|5893.2|5887.2|5893.3|5887.3|5893.3|5887.3|5893.2|5887.2|1
1637065640000|2021-11-16 12:27:20|||||||||1
1637065720000|2021-11-16 12:28:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1637065730000|2021-11-16 12:28:50|5893.8|5887.8|5893.7|5887.7|5894.3|5888.3|5893.7|5887.7|3
1637065740000|2021-11-16 12:29:00|5893.8|5887.8|5897.9|5891.9|5897.9|5891.9|5893.8|5887.8|17
1637065750000|2021-11-16 12:29:10|5898.4|5892.4|5898.8|5892.8|5899.9|5893.9|5898.4|5892.4|1
1637065760000|2021-11-16 12:29:20|5898.9|5892.9|5898.4|5892.4|5898.9|5892.9|5898.3|5892.3|0
1637065770000|2021-11-16 12:29:30|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1637065780000|2021-11-16 12:29:40|5898.2|5892.2|5896.9|5890.9|5898.2|5892.2|5896.9|5890.9|0
1637065790000|2021-11-16 12:29:50|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1637065800000|2021-11-16 12:30:00|5894.8|5888.8|5894.8|5888.8|5895.4|5889.4|5894.8|5888.8|5
1637065810000|2021-11-16 12:30:10|5895.2|5889.2|5895.4|5889.4|5895.4|5889.4|5895.2|5889.2|0
1637065830000|2021-11-16 12:30:30|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1637065870000|2021-11-16 12:31:10|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1637065880000|2021-11-16 12:31:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1637065890000|2021-11-16 12:31:30|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1637065900000|2021-11-16 12:31:40|5895.9|5889.9|5897.7|5891.7|5897.7|5891.7|5895.9|5889.9|0
1637065910000|2021-11-16 12:31:50|5897.8|5891.8|5898.8|5892.8|5899.3|5893.3|5897.7|5891.7|24
1637065950000|2021-11-16 12:32:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1637065960000|2021-11-16 12:32:40|5898.8|5892.8|5898.7|5892.7|5898.8|5892.8|5898.7|5892.7|0
1637066000000|2021-11-16 12:33:20|5897.6|5891.6|5896.2|5890.2|5897.6|5891.6|5896.2|5890.2|6
1637066010000|2021-11-16 12:33:30|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|0
1637066030000|2021-11-16 12:33:50|5896.7|5890.7|5898.7|5892.7|5898.7|5892.7|5896.7|5890.7|3
1637066040000|2021-11-16 12:34:00|||||||||1
1637066050000|2021-11-16 12:34:10|5897.7|5891.7|5898.7|5892.7|5898.7|5892.7|5897.7|5891.7|7
1637066060000|2021-11-16 12:34:20|5898.5|5892.5|5896.7|5890.7|5898.5|5892.5|5896.7|5890.7|3
1637066080000|2021-11-16 12:34:40|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.6|5891.6|6
1637066100000|2021-11-16 12:35:00|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|1
1637066160000|2021-11-16 12:36:00|5896.1|5890.1|5895.2|5889.2|5896.2|5890.2|5894.2|5888.2|1
1637066190000|2021-11-16 12:36:30|5893.8|5887.8|5895.2|5889.2|5895.2|5889.2|5893.8|5887.8|2
1637066200000|2021-11-16 12:36:40|5895.1|5889.1|5894.7|5888.7|5895.1|5889.1|5893.9|5887.9|4
1637066210000|2021-11-16 12:36:50|5894.8|5888.8|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|0
1637066220000|2021-11-16 12:37:00|5894.7|5888.7|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|0
1637066240000|2021-11-16 12:37:20|5895.3|5889.3|5895.7|5889.7|5895.7|5889.7|5895.3|5889.3|2
1637066250000|2021-11-16 12:37:30|5895.2|5889.2|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|4
1637066260000|2021-11-16 12:37:40|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1637066280000|2021-11-16 12:38:00|5895.2|5889.2|5894.3|5888.3|5895.2|5889.2|5894.2|5888.2|3
1637066290000|2021-11-16 12:38:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637066340000|2021-11-16 12:39:00|5895.2|5889.2|5895.3|5889.3|5895.3|5889.3|5895.2|5889.2|5
1637066360000|2021-11-16 12:39:20|5895.8|5889.8|5894.7|5888.7|5895.8|5889.8|5894.7|5888.7|7
1637066390000|2021-11-16 12:39:50|5895.1|5889.1|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|3
1637066400000|2021-11-16 12:40:00|5895.2|5889.2|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|2
1637066430000|2021-11-16 12:40:30|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|3
1637066440000|2021-11-16 12:40:40|5894.7|5888.7|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|3
1637066460000|2021-11-16 12:41:00|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1637066470000|2021-11-16 12:41:10|5894.4|5888.4|5894.2|5888.2|5894.4|5888.4|5894.2|5888.2|1
1637066520000|2021-11-16 12:42:00|5895.1|5889.1|5894.2|5888.2|5895.1|5889.1|5894.2|5888.2|3
1637066550000|2021-11-16 12:42:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|1
1637066560000|2021-11-16 12:42:40|||||||||6
1637066570000|2021-11-16 12:42:50|5892.4|5886.4|5892.3|5886.3|5892.4|5886.4|5892.3|5886.3|1
1637066580000|2021-11-16 12:43:00|5892.2|5886.2|5892.3|5886.3|5892.3|5886.3|5892.2|5886.2|0
1637066600000|2021-11-16 12:43:20|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1637066610000|2021-11-16 12:43:30|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1637066640000|2021-11-16 12:44:00|5893.3|5887.3|5894.3|5888.3|5894.3|5888.3|5893.3|5887.3|8
1637066650000|2021-11-16 12:44:10|5894.4|5888.4|5894.3|5888.3|5894.4|5888.4|5894.3|5888.3|1
1637066660000|2021-11-16 12:44:20|5894.2|5888.2|5893.2|5887.2|5894.2|5888.2|5892.7|5886.7|3
1637066670000|2021-11-16 12:44:30|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1637066680000|2021-11-16 12:44:40|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|0
1637066690000|2021-11-16 12:44:50|5894.2|5888.2|5894.2|5888.2|5894.4|5888.4|5894.2|5888.2|10
1637066700000|2021-11-16 12:45:00|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5893.7|5887.7|0
1637066710000|2021-11-16 12:45:10|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1637066720000|2021-11-16 12:45:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1637066750000|2021-11-16 12:45:50|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|2
1637066760000|2021-11-16 12:46:00|5892.8|5886.8|5890.8|5884.8|5892.8|5886.8|5890.7|5884.7|9
1637066770000|2021-11-16 12:46:10|5890.7|5884.7|5890.8|5884.8|5890.8|5884.8|5890.7|5884.7|0
1637066780000|2021-11-16 12:46:20|5890.9|5884.9|5890.8|5884.8|5890.9|5884.9|5890.8|5884.8|1
1637066790000|2021-11-16 12:46:30|5890.9|5884.9|5890.3|5884.3|5890.9|5884.9|5890.3|5884.3|1
1637066800000|2021-11-16 12:46:40|5889.8|5883.8|5890.3|5884.3|5890.3|5884.3|5889.8|5883.8|2
1637066810000|2021-11-16 12:46:50|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|8
1637066820000|2021-11-16 12:47:00|5890.9|5884.9|5891.2|5885.2|5891.3|5885.3|5890.8|5884.8|0
1637066830000|2021-11-16 12:47:10|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.2|5884.2|2
1637066870000|2021-11-16 12:47:50|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|0
1637066930000|2021-11-16 12:48:50|5890.8|5884.8|5891.2|5885.2|5891.2|5885.2|5890.8|5884.8|0
1637066940000|2021-11-16 12:49:00|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1637066960000|2021-11-16 12:49:20|5890.7|5884.7|5888.7|5882.7|5890.7|5884.7|5888.7|5882.7|16
1637066970000|2021-11-16 12:49:30|5887.7|5881.7|5888.7|5882.7|5888.7|5882.7|5887.2|5881.2|10
1637066990000|2021-11-16 12:49:50|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1637067000000|2021-11-16 12:50:00|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|3
1637067010000|2021-11-16 12:50:10|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|2
1637067020000|2021-11-16 12:50:20|5888.7|5882.7|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|1
1637067050000|2021-11-16 12:50:50|||||||||2
1637067060000|2021-11-16 12:51:00|||||||||3
1637067110000|2021-11-16 12:51:50|||||||||1
1637067140000|2021-11-16 12:52:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1637067150000|2021-11-16 12:52:30|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637067180000|2021-11-16 12:53:00|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|9
1637067210000|2021-11-16 12:53:30|||||||||25
1637067240000|2021-11-16 12:54:00|5892.2|5886.2|5893.7|5887.7|5893.8|5887.8|5892.2|5886.2|9
1637067250000|2021-11-16 12:54:10|5893.8|5887.8|5893.7|5887.7|5893.8|5887.8|5893.7|5887.7|1
1637067280000|2021-11-16 12:54:40|||||||||2
1637067290000|2021-11-16 12:54:50|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|3
1637067300000|2021-11-16 12:55:00|5892.7|5886.7|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|3
1637067310000|2021-11-16 12:55:10|5892.1|5886.1|5889.7|5883.7|5892.1|5886.1|5889.7|5883.7|2
1637067360000|2021-11-16 12:56:00|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|1
1637067390000|2021-11-16 12:56:30|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1637067410000|2021-11-16 12:56:50|||||||||1
1637067480000|2021-11-16 12:58:00|5891.7|5885.7|5891.8|5885.8|5891.8|5885.8|5891.7|5885.7|0
1637067490000|2021-11-16 12:58:10|5892.4|5886.4|5892.2|5886.2|5892.4|5886.4|5891.7|5885.7|1
1637067500000|2021-11-16 12:58:20|||||||||1
1637067510000|2021-11-16 12:58:30|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1637067540000|2021-11-16 12:59:00|5892.2|5886.2|5893.7|5887.7|5893.7|5887.7|5891.7|5885.7|7
1637067550000|2021-11-16 12:59:10|5894.2|5888.2|5894.7|5888.7|5894.8|5888.8|5894.2|5888.2|2
1637067560000|2021-11-16 12:59:20|5894.8|5888.8|5895.2|5889.2|5895.2|5889.2|5894.8|5888.8|0
1637067580000|2021-11-16 12:59:40|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|20
1637067590000|2021-11-16 12:59:50|5891.2|5885.2|5893.2|5887.2|5893.2|5887.2|5891.2|5885.2|0
1637067600000|2021-11-16 13:00:00|5893.7|5887.7|5894.7|5888.7|5894.7|5888.7|5892.2|5886.2|3
1637067610000|2021-11-16 13:00:10|5894.2|5888.2|5893.2|5887.2|5894.2|5888.2|5892.7|5886.7|3
1637067620000|2021-11-16 13:00:20|5893.4|5887.4|5894.2|5888.2|5894.7|5888.7|5893.4|5887.4|0
1637067630000|2021-11-16 13:00:30|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637067640000|2021-11-16 13:00:40|5894.8|5888.8|5894.2|5888.2|5895.2|5889.2|5894.1|5888.1|2
1637067660000|2021-11-16 13:01:00|5893.7|5887.7|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|0
1637067670000|2021-11-16 13:01:10|5894.4|5888.4|5893.7|5887.7|5894.4|5888.4|5893.7|5887.7|1
1637067680000|2021-11-16 13:01:20|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|0
1637067690000|2021-11-16 13:01:30|5894.8|5888.8|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|1
1637067700000|2021-11-16 13:01:40|5894.2|5888.2|5892.3|5886.3|5894.2|5888.2|5891.2|5885.2|5
1637067710000|2021-11-16 13:01:50|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1637067720000|2021-11-16 13:02:00|5892.3|5886.3|5891.7|5885.7|5892.3|5886.3|5891.2|5885.2|11
1637067730000|2021-11-16 13:02:10|5891.3|5885.3|5891.8|5885.8|5892.2|5886.2|5890.7|5884.7|2
1637067740000|2021-11-16 13:02:20|5892.4|5886.4|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|2
1637067750000|2021-11-16 13:02:30|5892.7|5886.7|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|0
1637067760000|2021-11-16 13:02:40|5892.8|5886.8|5891.3|5885.3|5893.2|5887.2|5890.8|5884.8|6
1637067770000|2021-11-16 13:02:50|5891.7|5885.7|5891.7|5885.7|5892.2|5886.2|5890.7|5884.7|1
1637067780000|2021-11-16 13:03:00|5891.2|5885.2|5889.1|5883.1|5891.2|5885.2|5889.1|5883.1|3
1637067800000|2021-11-16 13:03:20|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5889.2|5883.2|0
1637067810000|2021-11-16 13:03:30|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5889.2|5883.2|0
1637067830000|2021-11-16 13:03:50|5888.7|5882.7|5888.6|5882.6|5888.7|5882.7|5888.6|5882.6|1
1637067840000|2021-11-16 13:04:00|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5
1637067860000|2021-11-16 13:04:20|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637067880000|2021-11-16 13:04:40|5888.7|5882.7|5889.1|5883.1|5889.1|5883.1|5888.7|5882.7|1
1637067890000|2021-11-16 13:04:50|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637067910000|2021-11-16 13:05:10|5888.6|5882.6|5886.7|5880.7|5888.6|5882.6|5886.7|5880.7|3
1637067920000|2021-11-16 13:05:20|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1637067940000|2021-11-16 13:05:40|5885.7|5879.7|5885.2|5879.2|5885.7|5879.7|5885.2|5879.2|7
1637067950000|2021-11-16 13:05:50|5885.6|5879.6|5886.7|5880.7|5886.7|5880.7|5885.6|5879.6|3
1637067960000|2021-11-16 13:06:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|3
1637067970000|2021-11-16 13:06:10|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1637067980000|2021-11-16 13:06:20|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|1
1637067990000|2021-11-16 13:06:30|5886.2|5880.2|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|0
1637068010000|2021-11-16 13:06:50|5886.2|5880.2|5887.2|5881.2|5887.2|5881.2|5886.2|5880.2|6
1637068020000|2021-11-16 13:07:00|5885.9|5879.9|5887.2|5881.2|5887.2|5881.2|5885.9|5879.9|4
1637068050000|2021-11-16 13:07:30|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5885.7|5879.7|5
1637068060000|2021-11-16 13:07:40|5887.7|5881.7|5886.7|5880.7|5887.7|5881.7|5886.4|5880.4|2
1637068070000|2021-11-16 13:07:50|5887.7|5881.7|5886.2|5880.2|5887.7|5881.7|5886.2|5880.2|1
1637068080000|2021-11-16 13:08:00|5885.7|5879.7|5886.2|5880.2|5886.7|5880.7|5885.7|5879.7|4
1637068090000|2021-11-16 13:08:10|5886.7|5880.7|5885.2|5879.2|5886.7|5880.7|5885.2|5879.2|20
1637068100000|2021-11-16 13:08:20|5885.7|5879.7|5884.6|5878.6|5886.1|5880.1|5884.6|5878.6|3
1637068110000|2021-11-16 13:08:30|5884.1|5878.1|5884.2|5878.2|5884.7|5878.7|5884.1|5878.1|5
1637068120000|2021-11-16 13:08:40|5884.1|5878.1|5884.7|5878.7|5884.7|5878.7|5883.7|5877.7|0
1637068130000|2021-11-16 13:08:50|5884.6|5878.6|5884.2|5878.2|5884.6|5878.6|5883.6|5877.6|7
1637068140000|2021-11-16 13:09:00|5885.2|5879.2|5883.3|5877.3|5885.4|5879.4|5883.3|5877.3|3
1637068150000|2021-11-16 13:09:10|5884.2|5878.2|5883.3|5877.3|5884.2|5878.2|5883.2|5877.2|3
1637068160000|2021-11-16 13:09:20|5883.8|5877.8|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|0
1637068170000|2021-11-16 13:09:30|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5884.2|5878.2|0
1637068180000|2021-11-16 13:09:40|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.7|5879.7|0
1637068190000|2021-11-16 13:09:50|5886.3|5880.3|5885.7|5879.7|5886.7|5880.7|5885.7|5879.7|4
1637068200000|2021-11-16 13:10:00|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1637068210000|2021-11-16 13:10:10|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1637068220000|2021-11-16 13:10:20|5885.7|5879.7|5887.7|5881.7|5887.7|5881.7|5885.7|5879.7|1
1637068230000|2021-11-16 13:10:30|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|3
1637068250000|2021-11-16 13:10:50|5885.7|5879.7|5884.2|5878.2|5885.7|5879.7|5884.2|5878.2|3
1637068260000|2021-11-16 13:11:00|5884.7|5878.7|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|1
1637068270000|2021-11-16 13:11:10|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1637068290000|2021-11-16 13:11:30|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|1
1637068300000|2021-11-16 13:11:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1637068310000|2021-11-16 13:11:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1637068320000|2021-11-16 13:12:00|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|1
1637068330000|2021-11-16 13:12:10|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1637068340000|2021-11-16 13:12:20|||||||||11
1637068350000|2021-11-16 13:12:30|5885.7|5879.7|5885.2|5879.2|5885.7|5879.7|5884.2|5878.2|4
1637068360000|2021-11-16 13:12:40|5884.8|5878.8|5884.2|5878.2|5884.8|5878.8|5884.2|5878.2|4
1637068370000|2021-11-16 13:12:50|5882.7|5876.7|5881.7|5875.7|5882.7|5876.7|5881.7|5875.7|7
1637068380000|2021-11-16 13:13:00|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|9
1637068400000|2021-11-16 13:13:20|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1637068420000|2021-11-16 13:13:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637068440000|2021-11-16 13:14:00|||||||||1
1637068470000|2021-11-16 13:14:30|5884.1|5878.1|5884.2|5878.2|5885.2|5879.2|5884.1|5878.1|2
1637068480000|2021-11-16 13:14:40|5884.4|5878.4|5884.7|5878.7|5885.2|5879.2|5883.7|5877.7|2
1637068500000|2021-11-16 13:15:00|5885.2|5879.2|5886.3|5880.3|5886.3|5880.3|5885.2|5879.2|3
1637068510000|2021-11-16 13:15:10|5886.7|5880.7|5888.2|5882.2|5888.2|5882.2|5886.3|5880.3|0
1637068520000|2021-11-16 13:15:20|5888.7|5882.7|5890.1|5884.1|5890.2|5884.2|5888.7|5882.7|9
1637068530000|2021-11-16 13:15:30|5888.7|5882.7|5889.7|5883.7|5889.7|5883.7|5888.7|5882.7|0
1637068550000|2021-11-16 13:15:50|5890.2|5884.2|5890.4|5884.4|5891.8|5885.8|5890.2|5884.2|19
1637068560000|2021-11-16 13:16:00|5890.8|5884.8|5890.9|5884.9|5892.2|5886.2|5890.8|5884.8|9
1637068570000|2021-11-16 13:16:10|5891.2|5885.2|5890.7|5884.7|5891.3|5885.3|5890.7|5884.7|4
1637068580000|2021-11-16 13:16:20|5890.2|5884.2|5890.3|5884.3|5890.3|5884.3|5890.2|5884.2|0
1637068590000|2021-11-16 13:16:30|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1637068600000|2021-11-16 13:16:40|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|3
1637068610000|2021-11-16 13:16:50|5890.4|5884.4|5889.9|5883.9|5890.4|5884.4|5889.9|5883.9|0
1637068620000|2021-11-16 13:17:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|3
1637068630000|2021-11-16 13:17:10|5890.7|5884.7|5891.2|5885.2|5892.2|5886.2|5890.5|5884.5|0
1637068640000|2021-11-16 13:17:20|5891.7|5885.7|5890.2|5884.2|5891.7|5885.7|5890.2|5884.2|7
1637068650000|2021-11-16 13:17:30|5890.3|5884.3|5890.8|5884.8|5890.8|5884.8|5890.3|5884.3|0
1637068660000|2021-11-16 13:17:40|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.2|5883.2|3
1637068670000|2021-11-16 13:17:50|5889.2|5883.2|5889.3|5883.3|5889.3|5883.3|5889.2|5883.2|0
1637068680000|2021-11-16 13:18:00|5889.2|5883.2|5888.7|5882.7|5889.3|5883.3|5888.7|5882.7|1
1637068700000|2021-11-16 13:18:20|5888.2|5882.2|5889.2|5883.2|5889.2|5883.2|5888.2|5882.2|4
1637068710000|2021-11-16 13:18:30|5888.7|5882.7|5888.2|5882.2|5888.7|5882.7|5887.7|5881.7|5
1637068720000|2021-11-16 13:18:40|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|1
1637068730000|2021-11-16 13:18:50|5885.8|5879.8|5886.7|5880.7|5886.8|5880.8|5885.8|5879.8|7
1637068740000|2021-11-16 13:19:00|5886.2|5880.2|5885.4|5879.4|5887.3|5881.3|5885.3|5879.3|10
1637068750000|2021-11-16 13:19:10|5885.3|5879.3|5884.9|5878.9|5885.3|5879.3|5884.9|5878.9|0
1637068760000|2021-11-16 13:19:20|5885.3|5879.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|0
1637068770000|2021-11-16 13:19:30|5886.3|5880.3|5886.2|5880.2|5886.3|5880.3|5886.2|5880.2|4
1637068780000|2021-11-16 13:19:40|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.3|5879.3|0
1637068790000|2021-11-16 13:19:50|5885.9|5879.9|5886.3|5880.3|5886.3|5880.3|5885.8|5879.8|1
1637068800000|2021-11-16 13:20:00|5886.8|5880.8|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|3
1637068810000|2021-11-16 13:20:10|5886.1|5880.1|5885.9|5879.9|5886.3|5880.3|5884.3|5878.3|2
1637068820000|2021-11-16 13:20:20|5885.8|5879.8|5884.4|5878.4|5885.9|5879.9|5884.4|5878.4|1
1637068840000|2021-11-16 13:20:40|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1637068850000|2021-11-16 13:20:50|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|3
1637068860000|2021-11-16 13:21:00|5883.9|5877.9|5883.4|5877.4|5883.9|5877.9|5883.4|5877.4|3
1637068880000|2021-11-16 13:21:20|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|2
1637068900000|2021-11-16 13:21:40|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|6
1637068910000|2021-11-16 13:21:50|5883.9|5877.9|5883.4|5877.4|5883.9|5877.9|5883.4|5877.4|17
1637068920000|2021-11-16 13:22:00|5882.9|5876.9|5885.9|5879.9|5886.8|5880.8|5882.9|5876.9|1
1637068930000|2021-11-16 13:22:10|5886.3|5880.3|5891.2|5885.2|5891.7|5885.7|5885.9|5879.9|26
1637068940000|2021-11-16 13:22:20|5891.4|5885.4|5892.7|5886.7|5892.7|5886.7|5891.4|5885.4|0
1637068950000|2021-11-16 13:22:30|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|1
1637068960000|2021-11-16 13:22:40|5891.8|5885.8|5891.7|5885.7|5891.8|5885.8|5891.7|5885.7|1
1637068970000|2021-11-16 13:22:50|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|1
1637069000000|2021-11-16 13:23:20|5891.8|5885.8|5892.7|5886.7|5892.7|5886.7|5891.8|5885.8|0
1637069010000|2021-11-16 13:23:30|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|1
1637069020000|2021-11-16 13:23:40|5893.7|5887.7|5894.2|5888.2|5895.2|5889.2|5893.7|5887.7|1
1637069040000|2021-11-16 13:24:00|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5
1637069050000|2021-11-16 13:24:10|5894.3|5888.3|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|1
1637069060000|2021-11-16 13:24:20|5894.7|5888.7|5893.7|5887.7|5894.7|5888.7|5893.7|5887.7|0
1637069070000|2021-11-16 13:24:30|5893.8|5887.8|5894.7|5888.7|5894.7|5888.7|5893.8|5887.8|0
1637069080000|2021-11-16 13:24:40|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637069100000|2021-11-16 13:25:00|5894.7|5888.7|5895.7|5889.7|5895.7|5889.7|5894.2|5888.2|2
1637069120000|2021-11-16 13:25:20|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1637069130000|2021-11-16 13:25:30|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|4
1637069140000|2021-11-16 13:25:40|5893.7|5887.7|5894.2|5888.2|5894.7|5888.7|5893.3|5887.3|1
1637069150000|2021-11-16 13:25:50|5894.3|5888.3|5894.7|5888.7|5894.7|5888.7|5894.3|5888.3|0
1637069160000|2021-11-16 13:26:00|5894.3|5888.3|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|1
1637069170000|2021-11-16 13:26:10|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|3
1637069190000|2021-11-16 13:26:30|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1637069200000|2021-11-16 13:26:40|5893.7|5887.7|5894.3|5888.3|5894.3|5888.3|5892.2|5886.2|45
1637069210000|2021-11-16 13:26:50|||||||||2
1637069220000|2021-11-16 13:27:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637069230000|2021-11-16 13:27:10|5894.7|5888.7|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|0
1637069240000|2021-11-16 13:27:20|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1637069250000|2021-11-16 13:27:30|5894.2|5888.2|5892.7|5886.7|5894.2|5888.2|5892.7|5886.7|5
1637069260000|2021-11-16 13:27:40|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1637069270000|2021-11-16 13:27:50|5892.7|5886.7|5892.2|5886.2|5892.8|5886.8|5891.8|5885.8|2
1637069280000|2021-11-16 13:28:00|5891.7|5885.7|5891.8|5885.8|5892.7|5886.7|5891.3|5885.3|0
1637069290000|2021-11-16 13:28:10|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|1
1637069300000|2021-11-16 13:28:20|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|1
1637069310000|2021-11-16 13:28:30|5890.6|5884.6|5890.2|5884.2|5890.6|5884.6|5890.2|5884.2|3
1637069340000|2021-11-16 13:29:00|5890.6|5884.6|5891.2|5885.2|5891.2|5885.2|5890.6|5884.6|5
1637069350000|2021-11-16 13:29:10|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1637069360000|2021-11-16 13:29:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|3
1637069370000|2021-11-16 13:29:30|5889.7|5883.7|5888.2|5882.2|5889.7|5883.7|5887.7|5881.7|1
1637069380000|2021-11-16 13:29:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1637069400000|2021-11-16 13:30:00|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1637069430000|2021-11-16 13:30:30|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1637069460000|2021-11-16 13:31:00|5884.7|5878.7|5885.3|5879.3|5886.6|5880.6|5884.7|5878.7|6
1637069470000|2021-11-16 13:31:10|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1637069490000|2021-11-16 13:31:30|||||||||1
1637069500000|2021-11-16 13:31:40|5884.7|5878.7|5884.3|5878.3|5884.7|5878.7|5884.3|5878.3|3
1637069520000|2021-11-16 13:32:00|5884.2|5878.2|5882.7|5876.7|5884.2|5878.2|5882.7|5876.7|17
1637069530000|2021-11-16 13:32:10|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1637069540000|2021-11-16 13:32:20|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|4
1637069550000|2021-11-16 13:32:30|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|3
1637069560000|2021-11-16 13:32:40|5881.7|5875.7|5882.7|5876.7|5882.7|5876.7|5881.7|5875.7|108
1637069570000|2021-11-16 13:32:50|5882.8|5876.8|5883.2|5877.2|5883.2|5877.2|5882.8|5876.8|1
1637069580000|2021-11-16 13:33:00|||||||||2
1637069620000|2021-11-16 13:33:40|5883.7|5877.7|5882.2|5876.2|5884.2|5878.2|5881.2|5875.2|28
1637069630000|2021-11-16 13:33:50|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5881.2|5875.2|1
1637069640000|2021-11-16 13:34:00|5881.3|5875.3|5881.7|5875.7|5882.2|5876.2|5881.3|5875.3|0
1637069650000|2021-11-16 13:34:10|5881.8|5875.8|5882.7|5876.7|5882.7|5876.7|5881.8|5875.8|0
1637069660000|2021-11-16 13:34:20|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|1
1637069670000|2021-11-16 13:34:30|||||||||1
1637069680000|2021-11-16 13:34:40|5882.7|5876.7|5883.2|5877.2|5883.7|5877.7|5882.7|5876.7|0
1637069690000|2021-11-16 13:34:50|||||||||1
1637069700000|2021-11-16 13:35:00|5883.3|5877.3|5884.7|5878.7|5885.2|5879.2|5883.3|5877.3|1
1637069710000|2021-11-16 13:35:10|5884.2|5878.2|5884.7|5878.7|5884.8|5878.8|5884.2|5878.2|1
1637069720000|2021-11-16 13:35:20|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.2|5878.2|0
1637069730000|2021-11-16 13:35:30|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5883.7|5877.7|16
1637069740000|2021-11-16 13:35:40|5884.8|5878.8|5884.2|5878.2|5884.8|5878.8|5884.2|5878.2|3
1637069750000|2021-11-16 13:35:50|5884.4|5878.4|5885.2|5879.2|5885.2|5879.2|5884.4|5878.4|0
1637069770000|2021-11-16 13:36:10|||||||||1
1637069780000|2021-11-16 13:36:20|||||||||1
1637069790000|2021-11-16 13:36:30|||||||||3
1637069810000|2021-11-16 13:36:50|||||||||8
1637069820000|2021-11-16 13:37:00|||||||||3
1637069840000|2021-11-16 13:37:20|||||||||1
1637069850000|2021-11-16 13:37:30|||||||||2
1637069860000|2021-11-16 13:37:40|5884.7|5878.7|5881.2|5875.2|5884.7|5878.7|5881.2|5875.2|14
1637069870000|2021-11-16 13:37:50|5881.8|5875.8|5880.7|5874.7|5882.2|5876.2|5880.7|5874.7|4
1637069880000|2021-11-16 13:38:00|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|1
1637069890000|2021-11-16 13:38:10|5880.9|5874.9|5880.7|5874.7|5881.7|5875.7|5880.7|5874.7|4
1637069900000|2021-11-16 13:38:20|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|5
1637069920000|2021-11-16 13:38:40|5881.3|5875.3|5883.2|5877.2|5883.2|5877.2|5881.3|5875.3|2
1637069930000|2021-11-16 13:38:50|5883.3|5877.3|5882.7|5876.7|5883.3|5877.3|5881.9|5875.9|3
1637069940000|2021-11-16 13:39:00|5883.7|5877.7|5883.8|5877.8|5883.8|5877.8|5883.3|5877.3|1
1637069950000|2021-11-16 13:39:10|5883.9|5877.9|5883.2|5877.2|5884.2|5878.2|5883.2|5877.2|5
1637069970000|2021-11-16 13:39:30|5882.7|5876.7|5882.2|5876.2|5882.7|5876.7|5882.2|5876.2|1
1637069980000|2021-11-16 13:39:40|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5880.7|5874.7|2
1637069990000|2021-11-16 13:39:50|5881.7|5875.7|5881.7|5875.7|5881.8|5875.8|5881.7|5875.7|3
1637070000000|2021-11-16 13:40:00|5881.2|5875.2|5880.7|5874.7|5881.2|5875.2|5880.7|5874.7|3
1637070010000|2021-11-16 13:40:10|5881.2|5875.2|5880.7|5874.7|5881.2|5875.2|5880.7|5874.7|5
1637070020000|2021-11-16 13:40:20|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|0
1637070030000|2021-11-16 13:40:30|5881.6|5875.6|5880.7|5874.7|5881.6|5875.6|5880.7|5874.7|2
1637070050000|2021-11-16 13:40:50|||||||||2
1637070060000|2021-11-16 13:41:00|||||||||2
1637070070000|2021-11-16 13:41:10|||||||||1
1637070080000|2021-11-16 13:41:20|||||||||3
1637070090000|2021-11-16 13:41:30|||||||||2
1637070100000|2021-11-16 13:41:40|||||||||32
1637070110000|2021-11-16 13:41:50|||||||||12
1637070120000|2021-11-16 13:42:00|||||||||10
1637070130000|2021-11-16 13:42:10|||||||||3
1637070140000|2021-11-16 13:42:20|||||||||6
1637070160000|2021-11-16 13:42:40|||||||||2
1637070170000|2021-11-16 13:42:50|||||||||16
1637070180000|2021-11-16 13:43:00|5880.8|5874.8|5881.7|5875.7|5881.7|5875.7|5880.8|5874.8|6
1637070190000|2021-11-16 13:43:10|5881.8|5875.8|5880.7|5874.7|5882.4|5876.4|5880.7|5874.7|10
1637070210000|2021-11-16 13:43:30|5879.7|5873.7|5878.7|5872.7|5879.7|5873.7|5877.7|5871.7|9
1637070220000|2021-11-16 13:43:40|||||||||2
1637070240000|2021-11-16 13:44:00|5878.8|5872.8|5878.7|5872.7|5878.8|5872.8|5878.2|5872.2|6
1637070250000|2021-11-16 13:44:10|5878.2|5872.2|5877.2|5871.2|5878.7|5872.7|5876.7|5870.7|2
1637070260000|2021-11-16 13:44:20|5877.1|5871.1|5876.2|5870.2|5878.2|5872.2|5876.2|5870.2|3
1637070280000|2021-11-16 13:44:40|5878.4|5872.4|5879.2|5873.2|5879.7|5873.7|5878.4|5872.4|15
1637070290000|2021-11-16 13:44:50|5878.7|5872.7|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|1
1637073000000|2021-11-16 14:30:00|5875.6|5869.6|5875.6|5869.6|5878.1|5872.1|5870.6|5864.6|306
1637073010000|2021-11-16 14:30:10|5876.6|5870.6|5872.1|5866.1|5877.1|5871.1|5871.1|5865.1|56
1637073020000|2021-11-16 14:30:20|5871.6|5865.6|5872.6|5866.6|5874.1|5868.1|5871.6|5865.6|32
1637073030000|2021-11-16 14:30:30|5872.2|5866.2|5877.1|5871.1|5879.6|5873.6|5871.7|5865.7|31
1637073040000|2021-11-16 14:30:40|5877.6|5871.6|5879.1|5873.1|5881.1|5875.1|5877.6|5871.6|28
1637073050000|2021-11-16 14:30:50|5878.5|5872.5|5876.6|5870.6|5880.6|5874.6|5876.6|5870.6|28
1637073060000|2021-11-16 14:31:00|5875.2|5869.2|5867.7|5861.7|5876.1|5870.1|5865.6|5859.6|73
1637073070000|2021-11-16 14:31:10|5868.2|5862.2|5867.2|5861.2|5870.6|5864.6|5867.2|5861.2|18
1637073080000|2021-11-16 14:31:20|5867.1|5861.1|5869.2|5863.2|5869.2|5863.2|5867.1|5861.1|4
1637073090000|2021-11-16 14:31:30|5871.2|5865.2|5875.1|5869.1|5875.2|5869.2|5871.2|5865.2|10
1637073100000|2021-11-16 14:31:40|5875.2|5869.2|5875.1|5869.1|5875.7|5869.7|5874.7|5868.7|6
1637073110000|2021-11-16 14:31:50|5875.2|5869.2|5870.2|5864.2|5875.2|5869.2|5867.6|5861.6|31
1637073120000|2021-11-16 14:32:00|5871.2|5865.2|5870.1|5864.1|5873.7|5867.7|5869.2|5863.2|28
1637073130000|2021-11-16 14:32:10|5870|5864|5866.7|5860.7|5870.1|5864.1|5865.6|5859.6|21
1637073140000|2021-11-16 14:32:20|5868.2|5862.2|5876.6|5870.6|5877.1|5871.1|5868.2|5862.2|75
1637073150000|2021-11-16 14:32:30|5876.1|5870.1|5878.6|5872.6|5878.6|5872.6|5875.2|5869.2|70
1637073160000|2021-11-16 14:32:40|5879.1|5873.1|5878.2|5872.2|5882.2|5876.2|5878.1|5872.1|30
1637073170000|2021-11-16 14:32:50|5879.1|5873.1|5881.1|5875.1|5881.1|5875.1|5879.1|5873.1|10
1637073180000|2021-11-16 14:33:00|5880.6|5874.6|5873.6|5867.6|5880.6|5874.6|5872.6|5866.6|24
1637073190000|2021-11-16 14:33:10|5872.6|5866.6|5871.6|5865.6|5873.6|5867.6|5871.6|5865.6|16
1637073200000|2021-11-16 14:33:20|5869.8|5863.8|5870.2|5864.2|5872.2|5866.2|5869.2|5863.2|20
1637073210000|2021-11-16 14:33:30|5870.6|5864.6|5868.6|5862.6|5871.2|5865.2|5867.6|5861.6|12
1637073220000|2021-11-16 14:33:40|5869.1|5863.1|5869.2|5863.2|5869.2|5863.2|5867.6|5861.6|12
1637073230000|2021-11-16 14:33:50|||||||||3
1637073240000|2021-11-16 14:34:00|5869.1|5863.1|5865.1|5859.1|5869.2|5863.2|5862.1|5856.1|29
1637073250000|2021-11-16 14:34:10|5865|5859|5866.2|5860.2|5866.2|5860.2|5862.2|5856.2|12
1637073260000|2021-11-16 14:34:20|5866.1|5860.1|5866.2|5860.2|5866.6|5860.6|5865.6|5859.6|3
1637073270000|2021-11-16 14:34:30|5866.7|5860.7|5870.2|5864.2|5872.6|5866.6|5866.7|5860.7|22
1637073280000|2021-11-16 14:34:40|5870.1|5864.1|5867.2|5861.2|5870.2|5864.2|5867.2|5861.2|4
1637073290000|2021-11-16 14:34:50|5865.7|5859.7|5867.2|5861.2|5867.2|5861.2|5864.1|5858.1|30
1637073300000|2021-11-16 14:35:00|5866.7|5860.7|5871.1|5865.1|5871.1|5865.1|5864.6|5858.6|20
1637073310000|2021-11-16 14:35:10|5870.2|5864.2|5875.2|5869.2|5875.7|5869.7|5870.1|5864.1|53
1637073320000|2021-11-16 14:35:20|5875.1|5869.1|5873.2|5867.2|5877.2|5871.2|5873.2|5867.2|12
1637073330000|2021-11-16 14:35:30|5872.1|5866.1|5874.2|5868.2|5874.6|5868.6|5872.1|5866.1|7
1637073340000|2021-11-16 14:35:40|5874.1|5868.1|5874.2|5868.2|5874.2|5868.2|5872.2|5866.2|26
1637073350000|2021-11-16 14:35:50|5874.3|5868.3|5874.7|5868.7|5876.2|5870.2|5870.7|5864.7|188
1637073360000|2021-11-16 14:36:00|5874.2|5868.2|5871.7|5865.7|5874.7|5868.7|5870.8|5864.8|7
1637073370000|2021-11-16 14:36:10|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|9
1637073380000|2021-11-16 14:36:20|5872.2|5866.2|5869.2|5863.2|5872.2|5866.2|5869.2|5863.2|8
1637073390000|2021-11-16 14:36:30|5869.7|5863.7|5871.7|5865.7|5871.7|5865.7|5869.7|5863.7|10
1637073400000|2021-11-16 14:36:40|5873.3|5867.3|5878.3|5872.3|5878.3|5872.3|5873.3|5867.3|141
1637073410000|2021-11-16 14:36:50|5877.7|5871.7|5877.7|5871.7|5878.7|5872.7|5877.2|5871.2|79
1637073420000|2021-11-16 14:37:00|5877.8|5871.8|5880.7|5874.7|5881.2|5875.2|5877.8|5871.8|32
1637073430000|2021-11-16 14:37:10|5881.2|5875.2|5881.2|5875.2|5881.3|5875.3|5880.7|5874.7|6
1637073440000|2021-11-16 14:37:20|5881.3|5875.3|5889.2|5883.2|5889.7|5883.7|5881.2|5875.2|33
1637073450000|2021-11-16 14:37:30|5889.7|5883.7|5890.2|5884.2|5890.7|5884.7|5889.2|5883.2|80
1637073460000|2021-11-16 14:37:40|5890.7|5884.7|5896.7|5890.7|5897.7|5891.7|5889.2|5883.2|42
1637073470000|2021-11-16 14:37:50|5896.2|5890.2|5899.2|5893.2|5899.3|5893.3|5896.2|5890.2|154
1637073480000|2021-11-16 14:38:00|5899.1|5893.1|5897.2|5891.2|5899.2|5893.2|5897.1|5891.1|340
1637073490000|2021-11-16 14:38:10|5897.6|5891.6|5897.1|5891.1|5898.1|5892.1|5895.2|5889.2|43
1637073500000|2021-11-16 14:38:20|5895.6|5889.6|5892.6|5886.6|5895.7|5889.7|5890.5|5884.5|92
1637073510000|2021-11-16 14:38:30|5893.1|5887.1|5894.9|5888.9|5896.5|5890.5|5893.1|5887.1|290
1637073520000|2021-11-16 14:38:40|5895.5|5889.5|5894|5888|5895.5|5889.5|5893.9|5887.9|14
1637073530000|2021-11-16 14:38:50|5894.5|5888.5|5896.9|5890.9|5898|5892|5894.5|5888.5|16
1637073540000|2021-11-16 14:39:00|5897.4|5891.4|5904|5898|5904|5898|5896.9|5890.9|55
1637073550000|2021-11-16 14:39:10|5903.9|5897.9|5906.9|5900.9|5906.9|5900.9|5903.4|5897.4|92
1637073560000|2021-11-16 14:39:20|5906.5|5900.5|5906.9|5900.9|5907|5901|5906.1|5900.1|44
1637073570000|2021-11-16 14:39:30|5906.8|5900.8|5912.1|5906.1|5912.1|5906.1|5906.5|5900.5|91
1637073580000|2021-11-16 14:39:40|5916.1|5910.1|5914.1|5908.1|5918.5|5912.5|5914.1|5908.1|50
1637073590000|2021-11-16 14:39:50|5913.6|5907.6|5909.4|5903.4|5913.6|5907.6|5909.1|5903.1|327
1637073600000|2021-11-16 14:40:00|5909.5|5903.5|5910.5|5904.5|5912.5|5906.5|5908.5|5902.5|125
1637073610000|2021-11-16 14:40:10|5910.9|5904.9|5907|5901|5911.6|5905.6|5907|5901|13
1637073620000|2021-11-16 14:40:20|5906.9|5900.9|5908.3|5902.3|5909.8|5903.8|5906.5|5900.5|421
1637073630000|2021-11-16 14:40:30|5907.9|5901.9|5906.4|5900.4|5909.8|5903.8|5905.8|5899.8|40
1637073640000|2021-11-16 14:40:40|5906.8|5900.8|5908.8|5902.8|5908.8|5902.8|5905.3|5899.3|11
1637073650000|2021-11-16 14:40:50|5908.3|5902.3|5908.9|5902.9|5908.9|5902.9|5908.3|5902.3|5
1637073660000|2021-11-16 14:41:00|5909.4|5903.4|5906.8|5900.8|5909.4|5903.4|5905.9|5899.9|10
1637073670000|2021-11-16 14:41:10|5906.4|5900.4|5902.4|5896.4|5906.4|5900.4|5900.4|5894.4|9
1637073680000|2021-11-16 14:41:20|5902.3|5896.3|5902.9|5896.9|5902.9|5896.9|5901.4|5895.4|5
1637073690000|2021-11-16 14:41:30|5903.4|5897.4|5905.9|5899.9|5906.9|5900.9|5903.4|5897.4|16
1637073700000|2021-11-16 14:41:40|5906.4|5900.4|5903.3|5897.3|5906.9|5900.9|5902.8|5896.8|11
1637073710000|2021-11-16 14:41:50|5902.8|5896.8|5905.3|5899.3|5906.9|5900.9|5902.4|5896.4|22
1637073720000|2021-11-16 14:42:00|5905.8|5899.8|5903.9|5897.9|5905.8|5899.8|5902.9|5896.9|18
1637073730000|2021-11-16 14:42:10|5904.3|5898.3|5903.8|5897.8|5904.3|5898.3|5903.8|5897.8|9
1637073740000|2021-11-16 14:42:20|5903.9|5897.9|5906.9|5900.9|5906.9|5900.9|5903.8|5897.8|10
1637073750000|2021-11-16 14:42:30|5907.1|5901.1|5912.4|5906.4|5912.9|5906.9|5907.1|5901.1|17
1637073760000|2021-11-16 14:42:40|5912.3|5906.3|5910.4|5904.4|5912.9|5906.9|5909.4|5903.4|20
1637073770000|2021-11-16 14:42:50|5909.5|5903.5|5911.4|5905.4|5911.4|5905.4|5909.4|5903.4|1
1637073780000|2021-11-16 14:43:00|5910.9|5904.9|5910.8|5904.8|5910.9|5904.9|5908.9|5902.9|15
1637073790000|2021-11-16 14:43:10|5910.4|5904.4|5910.9|5904.9|5910.9|5904.9|5910.4|5904.4|54
1637073800000|2021-11-16 14:43:20|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|12
1637073810000|2021-11-16 14:43:30|5911.3|5905.3|5911.9|5905.9|5911.9|5905.9|5911.3|5905.3|11
1637073820000|2021-11-16 14:43:40|5911.3|5905.3|5911.9|5905.9|5911.9|5905.9|5911.3|5905.3|10
1637073830000|2021-11-16 14:43:50|5911.8|5905.8|5910.9|5904.9|5911.8|5905.8|5908.9|5902.9|30
1637073840000|2021-11-16 14:44:00|5910|5904|5908.8|5902.8|5910|5904|5908.4|5902.4|37
1637073850000|2021-11-16 14:44:10|5908.9|5902.9|5903.9|5897.9|5908.9|5902.9|5902.9|5896.9|13
1637073860000|2021-11-16 14:44:20|5904.4|5898.4|5905.4|5899.4|5905.8|5899.8|5904.4|5898.4|10
1637073870000|2021-11-16 14:44:30|5906.4|5900.4|5908.4|5902.4|5908.9|5902.9|5906.4|5900.4|35
1637073880000|2021-11-16 14:44:40|5907.9|5901.9|5912.4|5906.4|5912.4|5906.4|5907.9|5901.9|5
1637073890000|2021-11-16 14:44:50|5913.7|5907.7|5915.9|5909.9|5915.9|5909.9|5912.4|5906.4|32
1637073900000|2021-11-16 14:45:00|5916|5910|5919.3|5913.3|5919.9|5913.9|5916|5910|16
1637073910000|2021-11-16 14:45:10|5918.8|5912.8|5922.3|5916.3|5923.9|5917.9|5918.8|5912.8|44
1637073920000|2021-11-16 14:45:20|5922.4|5916.4|5923.4|5917.4|5923.9|5917.9|5922.4|5916.4|56
1637073930000|2021-11-16 14:45:30|5923.9|5917.9|5927.8|5921.8|5927.8|5921.8|5922.9|5916.9|92
1637073940000|2021-11-16 14:45:40|5927.9|5921.9|5931.9|5925.9|5931.9|5925.9|5927.9|5921.9|67
1637073950000|2021-11-16 14:45:50|5932.4|5926.4|5935.9|5929.9|5936.4|5930.4|5932.4|5926.4|100
1637073960000|2021-11-16 14:46:00|5935.4|5929.4|5935.4|5929.4|5936.4|5930.4|5933.9|5927.9|38
1637073970000|2021-11-16 14:46:10|5935.9|5929.9|5935.8|5929.8|5937.4|5931.4|5935.8|5929.8|39
1637073980000|2021-11-16 14:46:20|5935.9|5929.9|5936|5930|5936|5930|5933.8|5927.8|198
1637073990000|2021-11-16 14:46:30|5934.9|5928.9|5935.9|5929.9|5935.9|5929.9|5934.4|5928.4|236
1637074000000|2021-11-16 14:46:40|5936|5930|5932.9|5926.9|5936|5930|5932|5926|48
1637074010000|2021-11-16 14:46:50|5931.4|5925.4|5928.1|5922.1|5931.9|5925.9|5928.1|5922.1|24
1637074020000|2021-11-16 14:47:00|5928|5922|5931.6|5925.6|5931.6|5925.6|5927.6|5921.6|25
1637074030000|2021-11-16 14:47:10|5931.1|5925.1|5935.1|5929.1|5935.1|5929.1|5931.1|5925.1|12
1637074040000|2021-11-16 14:47:20|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.1|5929.1|10
1637074050000|2021-11-16 14:47:30|5935.2|5929.2|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|6
1637074060000|2021-11-16 14:47:40|5934.6|5928.6|5936.6|5930.6|5936.6|5930.6|5934.1|5928.1|15
1637074070000|2021-11-16 14:47:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|21
1637074080000|2021-11-16 14:48:00|5936|5930|5933.6|5927.6|5936|5930|5933.6|5927.6|10
1637074090000|2021-11-16 14:48:10|5934.1|5928.1|5929.1|5923.1|5934.1|5928.1|5928.6|5922.6|16
1637074100000|2021-11-16 14:48:20|5929.6|5923.6|5929.2|5923.2|5930.1|5924.1|5924.7|5918.7|46
1637074110000|2021-11-16 14:48:30|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5927.6|5921.6|64
1637074120000|2021-11-16 14:48:40|5929.7|5923.7|5929.1|5923.1|5930.1|5924.1|5929.1|5923.1|5
1637074130000|2021-11-16 14:48:50|5928.6|5922.6|5928.2|5922.2|5928.6|5922.6|5927.6|5921.6|23
1637074140000|2021-11-16 14:49:00|5928.1|5922.1|5931.1|5925.1|5931.6|5925.6|5928.1|5922.1|9
1637074150000|2021-11-16 14:49:10|5930.1|5924.1|5926.2|5920.2|5930.2|5924.2|5926.1|5920.1|59
1637074160000|2021-11-16 14:49:20|5926.1|5920.1|5927.6|5921.6|5927.6|5921.6|5925.6|5919.6|9
1637074170000|2021-11-16 14:49:30|5928.1|5922.1|5924.6|5918.6|5928.1|5922.1|5924.6|5918.6|11
1637074180000|2021-11-16 14:49:40|5923.6|5917.6|5924.1|5918.1|5924.6|5918.6|5923.6|5917.6|2
1637074190000|2021-11-16 14:49:50|5924.2|5918.2|5924.1|5918.1|5924.2|5918.2|5923.6|5917.6|12
1637074200000|2021-11-16 14:50:00|5924.6|5918.6|5922.1|5916.1|5924.6|5918.6|5919.6|5913.6|16
1637074210000|2021-11-16 14:50:10|5922|5916|5921.2|5915.2|5922.1|5916.1|5920.7|5914.7|7
1637074220000|2021-11-16 14:50:20|5921.6|5915.6|5921.7|5915.7|5922.1|5916.1|5921.1|5915.1|10
1637074230000|2021-11-16 14:50:30|5922.6|5916.6|5920.1|5914.1|5923.1|5917.1|5920.1|5914.1|20
1637074240000|2021-11-16 14:50:40|5920.2|5914.2|5916.6|5910.6|5921.6|5915.6|5916.1|5910.1|13
1637074250000|2021-11-16 14:50:50|5916.1|5910.1|5916.1|5910.1|5916.6|5910.6|5915.2|5909.2|14
1637074260000|2021-11-16 14:51:00|5915.6|5909.6|5916.1|5910.1|5916.6|5910.6|5915.2|5909.2|13
1637074270000|2021-11-16 14:51:10|5915.6|5909.6|5912.6|5906.6|5915.6|5909.6|5912.2|5906.2|70
1637074280000|2021-11-16 14:51:20|5912.2|5906.2|5911.1|5905.1|5913.2|5907.2|5910.6|5904.6|68
1637074290000|2021-11-16 14:51:30|5911.6|5905.6|5914.1|5908.1|5914.1|5908.1|5911.1|5905.1|29
1637074300000|2021-11-16 14:51:40|5914.6|5908.6|5919.1|5913.1|5919.1|5913.1|5914.6|5908.6|11
1637074310000|2021-11-16 14:51:50|5919.6|5913.6|5920.6|5914.6|5920.6|5914.6|5918.6|5912.6|24
1637074320000|2021-11-16 14:52:00|5920.1|5914.1|5919.2|5913.2|5920.6|5914.6|5918.1|5912.1|22
1637074330000|2021-11-16 14:52:10|5919.1|5913.1|5914.1|5908.1|5919.1|5913.1|5914.1|5908.1|8
1637074340000|2021-11-16 14:52:20|5914.2|5908.2|5916.1|5910.1|5916.6|5910.6|5914.2|5908.2|12
1637074350000|2021-11-16 14:52:30|5915.2|5909.2|5912.2|5906.2|5915.2|5909.2|5911.6|5905.6|18
1637074360000|2021-11-16 14:52:40|5912.6|5906.6|5915.2|5909.2|5915.2|5909.2|5912.2|5906.2|5
1637074370000|2021-11-16 14:52:50|5915.1|5909.1|5913.2|5907.2|5916.1|5910.1|5913.2|5907.2|15
1637074380000|2021-11-16 14:53:00|5913.1|5907.1|5913.2|5907.2|5913.7|5907.7|5913.1|5907.1|13
1637074390000|2021-11-16 14:53:10|5913|5907|5912.2|5906.2|5913.2|5907.2|5912.1|5906.1|11
1637074400000|2021-11-16 14:53:20|5912.6|5906.6|5912.1|5906.1|5913.1|5907.1|5910.7|5904.7|13
1637074410000|2021-11-16 14:53:30|5913.1|5907.1|5917.1|5911.1|5917.2|5911.2|5913.1|5907.1|20
1637074420000|2021-11-16 14:53:40|5916.6|5910.6|5917.6|5911.6|5918.2|5912.2|5916.1|5910.1|10
1637074430000|2021-11-16 14:53:50|5916.6|5910.6|5916.6|5910.6|5917.6|5911.6|5915.6|5909.6|15
1637074440000|2021-11-16 14:54:00|5917|5911|5916.2|5910.2|5917.1|5911.1|5916|5910|11
1637074450000|2021-11-16 14:54:10|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.1|5910.1|5
1637074460000|2021-11-16 14:54:20|5916.2|5910.2|5916.1|5910.1|5917.1|5911.1|5916.1|5910.1|7
1637074470000|2021-11-16 14:54:30|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|4
1637074480000|2021-11-16 14:54:40|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|11
1637074490000|2021-11-16 14:54:50|||||||||1
1637074500000|2021-11-16 14:55:00|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|21
1637074510000|2021-11-16 14:55:10|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.5|5909.5|6
1637074520000|2021-11-16 14:55:20|5916.1|5910.1|5916|5910|5916.1|5910.1|5916|5910|2
1637074530000|2021-11-16 14:55:30|5915.6|5909.6|5913.5|5907.5|5917.2|5911.2|5913.5|5907.5|57
1637074540000|2021-11-16 14:55:40|5912.6|5906.6|5912.1|5906.1|5913.5|5907.5|5912.1|5906.1|8
1637074550000|2021-11-16 14:55:50|5911.2|5905.2|5910.6|5904.6|5911.2|5905.2|5909.6|5903.6|21
1637074560000|2021-11-16 14:56:00|5910.1|5904.1|5910.2|5904.2|5910.2|5904.2|5910|5904|18
1637074570000|2021-11-16 14:56:10|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|2
1637074580000|2021-11-16 14:56:20|5911.2|5905.2|5914.6|5908.6|5914.6|5908.6|5911.2|5905.2|7
1637074590000|2021-11-16 14:56:30|5915.2|5909.2|5915.6|5909.6|5915.7|5909.7|5914.6|5908.6|17
1637074600000|2021-11-16 14:56:40|5915.7|5909.7|5917.2|5911.2|5917.2|5911.2|5915.7|5909.7|10
1637074610000|2021-11-16 14:56:50|5917.1|5911.1|5917.1|5911.1|5917.2|5911.2|5917.1|5911.1|4
1637074620000|2021-11-16 14:57:00|5919.1|5913.1|5920.1|5914.1|5920.1|5914.1|5919.1|5913.1|12
1637074630000|2021-11-16 14:57:10|5921.1|5915.1|5924.6|5918.6|5924.6|5918.6|5921.1|5915.1|87
1637074640000|2021-11-16 14:57:20|5924.1|5918.1|5926.1|5920.1|5926.1|5920.1|5924.1|5918.1|19
1637074650000|2021-11-16 14:57:30|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|6
1637074660000|2021-11-16 14:57:40|||||||||6
1637074670000|2021-11-16 14:57:50|5928.6|5922.6|5929.6|5923.6|5929.6|5923.6|5928.6|5922.6|11
1637074680000|2021-11-16 14:58:00|5928.6|5922.6|5927.1|5921.1|5929.2|5923.2|5927.1|5921.1|23
1637074690000|2021-11-16 14:58:10|5927.2|5921.2|5933.6|5927.6|5933.6|5927.6|5927.2|5921.2|4
1637074700000|2021-11-16 14:58:20|5933.1|5927.1|5933.6|5927.6|5933.6|5927.6|5932.1|5926.1|11
1637074710000|2021-11-16 14:58:30|5934.1|5928.1|5934.6|5928.6|5934.7|5928.7|5934.1|5928.1|11
1637074720000|2021-11-16 14:58:40|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.1|5928.1|27
1637074730000|2021-11-16 14:58:50|5934.2|5928.2|5933.7|5927.7|5934.6|5928.6|5933.7|5927.7|8
1637074740000|2021-11-16 14:59:00|5934.6|5928.6|5931.2|5925.2|5934.6|5928.6|5931.1|5925.1|16
1637074750000|2021-11-16 14:59:10|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|5
1637074760000|2021-11-16 14:59:20|5933|5927|5933.2|5927.2|5934.6|5928.6|5931.7|5925.7|20
1637074770000|2021-11-16 14:59:30|5933.1|5927.1|5932.6|5926.6|5933.6|5927.6|5932.2|5926.2|8
1637074780000|2021-11-16 14:59:40|5933.1|5927.1|5934.6|5928.6|5934.6|5928.6|5933.1|5927.1|11
1637074790000|2021-11-16 14:59:50|5935.1|5929.1|5937.6|5931.6|5937.6|5931.6|5935.1|5929.1|31
1637074800000|2021-11-16 15:00:00|5937.2|5931.2|5939.6|5933.6|5939.6|5933.6|5937.2|5931.2|17
1637074810000|2021-11-16 15:00:10|5940.1|5934.1|5943.6|5937.6|5943.6|5937.6|5940.1|5934.1|28
1637074820000|2021-11-16 15:00:20|5944.1|5938.1|5948.1|5942.1|5950.2|5944.2|5944.1|5938.1|26
1637074830000|2021-11-16 15:00:30|5948.2|5942.2|5946.7|5940.7|5949.2|5943.2|5946.6|5940.6|23
1637074840000|2021-11-16 15:00:40|5947.1|5941.1|5947.6|5941.6|5948.7|5942.7|5945.7|5939.7|63
1637074850000|2021-11-16 15:00:50|5947.7|5941.7|5951.1|5945.1|5951.7|5945.7|5947.7|5941.7|25
1637074860000|2021-11-16 15:01:00|5950.7|5944.7|5950.2|5944.2|5951.2|5945.2|5950.1|5944.1|17
1637074870000|2021-11-16 15:01:10|5950.1|5944.1|5940.1|5934.1|5950.1|5944.1|5939.7|5933.7|39
1637074880000|2021-11-16 15:01:20|5940.2|5934.2|5943.2|5937.2|5944.6|5938.6|5940.2|5934.2|20
1637074890000|2021-11-16 15:01:30|5943.6|5937.6|5942.2|5936.2|5944.1|5938.1|5941.6|5935.6|7
1637074900000|2021-11-16 15:01:40|5941.6|5935.6|5946.2|5940.2|5946.2|5940.2|5941.6|5935.6|20
1637074910000|2021-11-16 15:01:50|5946.6|5940.6|5946.1|5940.1|5946.7|5940.7|5945.6|5939.6|45
1637074920000|2021-11-16 15:02:00|5945.7|5939.7|5942.1|5936.1|5945.7|5939.7|5942.1|5936.1|52
1637074930000|2021-11-16 15:02:10|5943.1|5937.1|5941.2|5935.2|5943.1|5937.1|5941.2|5935.2|3
1637074940000|2021-11-16 15:02:20|5941.7|5935.7|5935.6|5929.6|5942.1|5936.1|5935.6|5929.6|24
1637074950000|2021-11-16 15:02:30|5935.1|5929.1|5936.6|5930.6|5936.6|5930.6|5935.1|5929.1|5
1637074960000|2021-11-16 15:02:40|5935.1|5929.1|5934|5928|5935.1|5929.1|5933.6|5927.6|6
1637074970000|2021-11-16 15:02:50|5933.1|5927.1|5935.6|5929.6|5935.6|5929.6|5933.1|5927.1|2
1637074980000|2021-11-16 15:03:00|5933.6|5927.6|5935.2|5929.2|5935.7|5929.7|5933.1|5927.1|42
1637074990000|2021-11-16 15:03:10|5935.6|5929.6|5936.6|5930.6|5937.1|5931.1|5935.6|5929.6|7
1637075000000|2021-11-16 15:03:20|5937.1|5931.1|5937.2|5931.2|5937.6|5931.6|5937.1|5931.1|21
1637075010000|2021-11-16 15:03:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|95
1637075020000|2021-11-16 15:03:40|5936.7|5930.7|5936.7|5930.7|5937.2|5931.2|5936.6|5930.6|3
1637075030000|2021-11-16 15:03:50|5937.7|5931.7|5936.7|5930.7|5937.7|5931.7|5936.7|5930.7|31
1637075040000|2021-11-16 15:04:00|5935.6|5929.6|5937.2|5931.2|5937.2|5931.2|5935.6|5929.6|9
1637075050000|2021-11-16 15:04:10|5937.7|5931.7|5939.6|5933.6|5940.1|5934.1|5937.7|5931.7|6
1637075060000|2021-11-16 15:04:20|5939.1|5933.1|5935.6|5929.6|5939.6|5933.6|5935.6|5929.6|7
1637075070000|2021-11-16 15:04:30|5934.7|5928.7|5932.1|5926.1|5935.6|5929.6|5932.1|5926.1|15
1637075080000|2021-11-16 15:04:40|5930.1|5924.1|5930.1|5924.1|5931.6|5925.6|5930.1|5924.1|12
1637075090000|2021-11-16 15:04:50|5929.6|5923.6|5928.6|5922.6|5930.1|5924.1|5928.6|5922.6|17
1637075100000|2021-11-16 15:05:00|5929.7|5923.7|5927.1|5921.1|5929.7|5923.7|5926.2|5920.2|12
1637075110000|2021-11-16 15:05:10|5926.6|5920.6|5923.2|5917.2|5927.1|5921.1|5923.1|5917.1|14
1637075120000|2021-11-16 15:05:20|5923.6|5917.6|5921.1|5915.1|5923.6|5917.6|5919.6|5913.6|18
1637075130000|2021-11-16 15:05:30|5921.2|5915.2|5921.5|5915.5|5923.6|5917.6|5921.2|5915.2|7
1637075140000|2021-11-16 15:05:40|5921.1|5915.1|5921.2|5915.2|5921.2|5915.2|5919.1|5913.1|5
1637075150000|2021-11-16 15:05:50|5921.1|5915.1|5920|5914|5921.2|5915.2|5918.6|5912.6|36
1637075160000|2021-11-16 15:06:00|5920.5|5914.5|5919|5913|5920.6|5914.6|5918.6|5912.6|13
1637075170000|2021-11-16 15:06:10|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5917.7|5911.7|13
1637075180000|2021-11-16 15:06:20|5919.6|5913.6|5918.5|5912.5|5920.5|5914.5|5917.5|5911.5|32
1637075190000|2021-11-16 15:06:30|5917.9|5911.9|5919.1|5913.1|5919.1|5913.1|5917.9|5911.9|5
1637075200000|2021-11-16 15:06:40|5919.6|5913.6|5923.1|5917.1|5923.1|5917.1|5919.6|5913.6|86
1637075210000|2021-11-16 15:06:50|5923.6|5917.6|5923.1|5917.1|5923.6|5917.6|5922.6|5916.6|11
1637075220000|2021-11-16 15:07:00|5920.5|5914.5|5921|5915|5921.5|5915.5|5920.5|5914.5|5
1637075230000|2021-11-16 15:07:10|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5
1637075240000|2021-11-16 15:07:20|5920|5914|5919.5|5913.5|5921.5|5915.5|5919.5|5913.5|8
1637075250000|2021-11-16 15:07:30|5920.1|5914.1|5922.1|5916.1|5922.1|5916.1|5920.1|5914.1|11
1637075260000|2021-11-16 15:07:40|5923.1|5917.1|5921.5|5915.5|5923.6|5917.6|5921.5|5915.5|36
1637075270000|2021-11-16 15:07:50|5922.1|5916.1|5920.9|5914.9|5922.1|5916.1|5920.9|5914.9|10
1637075280000|2021-11-16 15:08:00|5921.4|5915.4|5916.6|5910.6|5921.4|5915.4|5916.6|5910.6|13
1637075290000|2021-11-16 15:08:10|5917.1|5911.1|5916.5|5910.5|5917.6|5911.6|5916.5|5910.5|15
1637075300000|2021-11-16 15:08:20|5916|5910|5913.5|5907.5|5917|5911|5913.5|5907.5|21
1637075310000|2021-11-16 15:08:30|5913.1|5907.1|5911.5|5905.5|5913.1|5907.1|5911.5|5905.5|9
1637075320000|2021-11-16 15:08:40|5911|5905|5908.9|5902.9|5913|5907|5908.4|5902.4|30
1637075330000|2021-11-16 15:08:50|5908|5902|5911.4|5905.4|5912.5|5906.5|5907.5|5901.5|19
1637075340000|2021-11-16 15:09:00|5911|5905|5911.1|5905.1|5911.4|5905.4|5910.1|5904.1|8
1637075350000|2021-11-16 15:09:10|5911.5|5905.5|5909.6|5903.6|5911.5|5905.5|5908.6|5902.6|9
1637075360000|2021-11-16 15:09:20|||||||||5
1637075370000|2021-11-16 15:09:30|5908.1|5902.1|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|3
1637075380000|2021-11-16 15:09:40|5909.5|5903.5|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|7
1637075390000|2021-11-16 15:09:50|5908.6|5902.6|5907.1|5901.1|5909.1|5903.1|5906.6|5900.6|7
1637075400000|2021-11-16 15:10:00|5907|5901|5909.6|5903.6|5909.6|5903.6|5906.9|5900.9|12
1637075410000|2021-11-16 15:10:10|5909.1|5903.1|5908.1|5902.1|5909.1|5903.1|5908.1|5902.1|10
1637075420000|2021-11-16 15:10:20|5909|5903|5909.1|5903.1|5909.6|5903.6|5909|5903|10
1637075430000|2021-11-16 15:10:30|5909.6|5903.6|5907|5901|5909.6|5903.6|5906.4|5900.4|26
1637075440000|2021-11-16 15:10:40|5906.9|5900.9|5905.9|5899.9|5906.9|5900.9|5905.4|5899.4|4
1637075450000|2021-11-16 15:10:50|5905.5|5899.5|5904|5898|5905.5|5899.5|5904|5898|9
1637075460000|2021-11-16 15:11:00|5902|5896|5900.9|5894.9|5902|5896|5899.5|5893.5|14
1637075470000|2021-11-16 15:11:10|5901|5895|5901.1|5895.1|5901.5|5895.5|5901|5895|4
1637075480000|2021-11-16 15:11:20|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5899.1|5893.1|38
1637075490000|2021-11-16 15:11:30|5901.6|5895.6|5902.6|5896.6|5904|5898|5901.6|5895.6|19
1637075500000|2021-11-16 15:11:40|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|5
1637075510000|2021-11-16 15:11:50|5902.1|5896.1|5901.5|5895.5|5902.1|5896.1|5900.6|5894.6|4
1637075520000|2021-11-16 15:12:00|5901.6|5895.6|5901.5|5895.5|5902.6|5896.6|5901.5|5895.5|10
1637075530000|2021-11-16 15:12:10|5901.6|5895.6|5904.1|5898.1|5904.1|5898.1|5901.1|5895.1|20
1637075540000|2021-11-16 15:12:20|5904.2|5898.2|5905.1|5899.1|5905.1|5899.1|5903.1|5897.1|15
1637075550000|2021-11-16 15:12:30|5905.6|5899.6|5906.1|5900.1|5906.6|5900.6|5905.6|5899.6|52
1637075560000|2021-11-16 15:12:40|||||||||16
1637075570000|2021-11-16 15:12:50|||||||||11
1637075580000|2021-11-16 15:13:00|5905.7|5899.7|5907.6|5901.6|5909.6|5903.6|5905.7|5899.7|30
1637075590000|2021-11-16 15:13:10|5908.1|5902.1|5913.1|5907.1|5913.6|5907.6|5908.1|5902.1|99
1637075600000|2021-11-16 15:13:20|5914.2|5908.2|5914.2|5908.2|5914.7|5908.7|5914.1|5908.1|9
1637075610000|2021-11-16 15:13:30|5913|5907|5913|5907|5913.1|5907.1|5912.6|5906.6|3
1637075620000|2021-11-16 15:13:40|5912.6|5906.6|5913.6|5907.6|5913.6|5907.6|5912.6|5906.6|3
1637075630000|2021-11-16 15:13:50|5913.1|5907.1|5912.2|5906.2|5913.1|5907.1|5912.2|5906.2|6
1637075640000|2021-11-16 15:14:00|5913.1|5907.1|5910.6|5904.6|5913.1|5907.1|5910.1|5904.1|19
1637075650000|2021-11-16 15:14:10|5909.7|5903.7|5909.5|5903.5|5909.7|5903.7|5909.5|5903.5|1
1637075660000|2021-11-16 15:14:20|5909.1|5903.1|5906.6|5900.6|5909.1|5903.1|5906.6|5900.6|4
1637075670000|2021-11-16 15:14:30|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|2
1637075680000|2021-11-16 15:14:40|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|2
1637075690000|2021-11-16 15:14:50|5903.5|5897.5|5901.6|5895.6|5903.5|5897.5|5901.1|5895.1|49
1637075700000|2021-11-16 15:15:00|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5901.5|5895.5|9
1637075710000|2021-11-16 15:15:10|5904|5898|5904.5|5898.5|5904.5|5898.5|5903|5897|2
1637075720000|2021-11-16 15:15:20|5905|5899|5905|5899|5905|5899|5904.5|5898.5|3
1637075730000|2021-11-16 15:15:30|5904.6|5898.6|5902|5896|5904.6|5898.6|5902|5896|11
1637075740000|2021-11-16 15:15:40|5902.5|5896.5|5901.6|5895.6|5903|5897|5900.6|5894.6|6
1637075750000|2021-11-16 15:15:50|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|7
1637075760000|2021-11-16 15:16:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|7
1637075770000|2021-11-16 15:16:10|5901.6|5895.6|5901|5895|5901.6|5895.6|5901|5895|24
1637075780000|2021-11-16 15:16:20|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|2
1637075790000|2021-11-16 15:16:30|||||||||2
1637075800000|2021-11-16 15:16:40|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|4
1637075810000|2021-11-16 15:16:50|5902.6|5896.6|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|8
1637075820000|2021-11-16 15:17:00|5902.5|5896.5|5902|5896|5902.9|5896.9|5901.9|5895.9|3
1637075830000|2021-11-16 15:17:10|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|1
1637075840000|2021-11-16 15:17:20|5902.4|5896.4|5900.1|5894.1|5902.4|5896.4|5899.7|5893.7|34
1637075850000|2021-11-16 15:17:30|5898.6|5892.6|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|15
1637075860000|2021-11-16 15:17:40|5899.1|5893.1|5898.6|5892.6|5899.6|5893.6|5898.6|5892.6|15
1637075870000|2021-11-16 15:17:50|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|2
1637075880000|2021-11-16 15:18:00|5899|5893|5899|5893|5899|5893|5899|5893|36
1637075890000|2021-11-16 15:18:10|||||||||9
1637075900000|2021-11-16 15:18:20|5901.7|5895.7|5906.1|5900.1|5906.1|5900.1|5901.7|5895.7|17
1637075910000|2021-11-16 15:18:30|5908|5902|5909|5903|5909|5903|5907.6|5901.6|9
1637075920000|2021-11-16 15:18:40|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909|5903|4
1637075930000|2021-11-16 15:18:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|1
1637075940000|2021-11-16 15:19:00|5910|5904|5908.5|5902.5|5910.1|5904.1|5908|5902|8
1637075950000|2021-11-16 15:19:10|||||||||1
1637075960000|2021-11-16 15:19:20|5909.6|5903.6|5912.5|5906.5|5912.5|5906.5|5909.6|5903.6|5
1637075970000|2021-11-16 15:19:30|5913|5907|5913.1|5907.1|5913.1|5907.1|5913|5907|0
1637075980000|2021-11-16 15:19:40|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|2
1637075990000|2021-11-16 15:19:50|5914.5|5908.5|5908.5|5902.5|5914.5|5908.5|5908.5|5902.5|13
1637076000000|2021-11-16 15:20:00|5908|5902|5909.5|5903.5|5909.5|5903.5|5907.6|5901.6|11
1637076010000|2021-11-16 15:20:10|5909.6|5903.6|5909.5|5903.5|5909.6|5903.6|5909.5|5903.5|1
1637076020000|2021-11-16 15:20:20|5909.1|5903.1|5907.5|5901.5|5909.1|5903.1|5907.5|5901.5|8
1637076030000|2021-11-16 15:20:30|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|1
1637076040000|2021-11-16 15:20:40|5908|5902|5907.5|5901.5|5908.6|5902.6|5907.5|5901.5|6
1637076050000|2021-11-16 15:20:50|5907.9|5901.9|5908|5902|5908.1|5902.1|5907.5|5901.5|4
1637076060000|2021-11-16 15:21:00|5908.1|5902.1|5909.5|5903.5|5909.5|5903.5|5907.6|5901.6|1
1637076070000|2021-11-16 15:21:10|5909.6|5903.6|5911.6|5905.6|5911.6|5905.6|5909.6|5903.6|2
1637076080000|2021-11-16 15:21:20|5911.5|5905.5|5912.5|5906.5|5912.5|5906.5|5911.5|5905.5|4
1637076090000|2021-11-16 15:21:30|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|3
1637076100000|2021-11-16 15:21:40|5911.6|5905.6|5912|5906|5912|5906|5911.6|5905.6|2
1637076110000|2021-11-16 15:21:50|5911.6|5905.6|5908.5|5902.5|5911.6|5905.6|5908.5|5902.5|34
1637076120000|2021-11-16 15:22:00|5908.6|5902.6|5909.5|5903.5|5909.5|5903.5|5908.6|5902.6|1
1637076130000|2021-11-16 15:22:10|5909.6|5903.6|5909.5|5903.5|5910.5|5904.5|5909.5|5903.5|2
1637076140000|2021-11-16 15:22:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1637076150000|2021-11-16 15:22:30|5909.5|5903.5|5909.6|5903.6|5909.6|5903.6|5909.5|5903.5|0
1637076160000|2021-11-16 15:22:40|5910.5|5904.5|5910.6|5904.6|5911.6|5905.6|5910.5|5904.5|4
1637076170000|2021-11-16 15:22:50|5909.9|5903.9|5907.5|5901.5|5909.9|5903.9|5907.5|5901.5|6
1637076180000|2021-11-16 15:23:00|5907.6|5901.6|5907.5|5901.5|5908.5|5902.5|5907.5|5901.5|4
1637076190000|2021-11-16 15:23:10|5907|5901|5903.5|5897.5|5907|5901|5902.6|5896.6|23
1637076200000|2021-11-16 15:23:20|5904.1|5898.1|5904.6|5898.6|5904.6|5898.6|5902.1|5896.1|4
1637076210000|2021-11-16 15:23:30|5904.1|5898.1|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1637076220000|2021-11-16 15:23:40|5904|5898|5903.1|5897.1|5904.1|5898.1|5903|5897|3
1637076230000|2021-11-16 15:23:50|5903.5|5897.5|5904.4|5898.4|5904.5|5898.5|5903|5897|1
1637076240000|2021-11-16 15:24:00|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5903.5|5897.5|6
1637076250000|2021-11-16 15:24:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|4
1637076260000|2021-11-16 15:24:20|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|3
1637076270000|2021-11-16 15:24:30|5907.1|5901.1|5907|5901|5908|5902|5906.1|5900.1|3
1637076280000|2021-11-16 15:24:40|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|4
1637076290000|2021-11-16 15:24:50|||||||||3
1637076300000|2021-11-16 15:25:00|5908|5902|5910.1|5904.1|5910.1|5904.1|5907.1|5901.1|24
1637076310000|2021-11-16 15:25:10|5908.6|5902.6|5908.2|5902.2|5909.6|5903.6|5908.2|5902.2|3
1637076320000|2021-11-16 15:25:20|5908.1|5902.1|5908.6|5902.6|5908.7|5902.7|5907.6|5901.6|4
1637076330000|2021-11-16 15:25:30|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5907.1|5901.1|2
1637076340000|2021-11-16 15:25:40|||||||||2
1637076350000|2021-11-16 15:25:50|5908|5902|5907.1|5901.1|5908|5902|5907.1|5901.1|2
1637076360000|2021-11-16 15:26:00|5907.5|5901.5|5908.2|5902.2|5908.2|5902.2|5907.1|5901.1|9
1637076370000|2021-11-16 15:26:10|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.1|5901.1|2
1637076380000|2021-11-16 15:26:20|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.1|5901.1|6
1637076390000|2021-11-16 15:26:30|5907.1|5901.1|5907.1|5901.1|5908.2|5902.2|5907.1|5901.1|1
1637076400000|2021-11-16 15:26:40|||||||||5
1637076410000|2021-11-16 15:26:50|5907.6|5901.6|5908.2|5902.2|5908.6|5902.6|5907.6|5901.6|5
1637076420000|2021-11-16 15:27:00|5908.7|5902.7|5913.2|5907.2|5913.2|5907.2|5908.7|5902.7|18
1637076430000|2021-11-16 15:27:10|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|14
1637076440000|2021-11-16 15:27:20|5910.7|5904.7|5909.1|5903.1|5911.1|5905.1|5908.6|5902.6|7
1637076450000|2021-11-16 15:27:30|5909.4|5903.4|5909.1|5903.1|5909.4|5903.4|5908.1|5902.1|17
1637076460000|2021-11-16 15:27:40|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.1|5902.1|2
1637076470000|2021-11-16 15:27:50|||||||||1
1637076480000|2021-11-16 15:28:00|5908.9|5902.9|5910.5|5904.5|5911.5|5905.5|5908.9|5902.9|6
1637076490000|2021-11-16 15:28:10|5910|5904|5909|5903|5910|5904|5908.5|5902.5|0
1637076500000|2021-11-16 15:28:20|5908.5|5902.5|5907|5901|5908.5|5902.5|5907|5901|5
1637076510000|2021-11-16 15:28:30|5906.6|5900.6|5908|5902|5908.1|5902.1|5906.6|5900.6|24
1637076530000|2021-11-16 15:28:50|5907.6|5901.6|5902.6|5896.6|5907.6|5901.6|5902.6|5896.6|11
1637076540000|2021-11-16 15:29:00|5903.5|5897.5|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|5
1637076550000|2021-11-16 15:29:10|5903.5|5897.5|5901.6|5895.6|5903.6|5897.6|5901.1|5895.1|1
1637076560000|2021-11-16 15:29:20|5902.1|5896.1|5900.1|5894.1|5902.1|5896.1|5900.1|5894.1|9
1637076570000|2021-11-16 15:29:30|5899.6|5893.6|5897.4|5891.4|5899.6|5893.6|5897.4|5891.4|8
1637076580000|2021-11-16 15:29:40|5897.5|5891.5|5898.5|5892.5|5898.5|5892.5|5897.4|5891.4|10
1637076590000|2021-11-16 15:29:50|5899|5893|5898.9|5892.9|5899.5|5893.5|5898.9|5892.9|7
1637076600000|2021-11-16 15:30:00|5898.1|5892.1|5899.5|5893.5|5900.1|5894.1|5897.9|5891.9|6
1637076610000|2021-11-16 15:30:10|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5899.5|5893.5|6
1637076620000|2021-11-16 15:30:20|5900.9|5894.9|5902.9|5896.9|5902.9|5896.9|5900.9|5894.9|3
1637076630000|2021-11-16 15:30:30|5903|5897|5904|5898|5904|5898|5903|5897|5
1637076640000|2021-11-16 15:30:40|5904.5|5898.5|5901.9|5895.9|5904.5|5898.5|5901.9|5895.9|5
1637076660000|2021-11-16 15:31:00|5902|5896|5902.9|5896.9|5902.9|5896.9|5902|5896|3
1637076670000|2021-11-16 15:31:10|5902.4|5896.4|5901.9|5895.9|5902.4|5896.4|5901.4|5895.4|0
1637076680000|2021-11-16 15:31:20|5901|5895|5902.5|5896.5|5903|5897|5901|5895|9
1637076690000|2021-11-16 15:31:30|5902.1|5896.1|5901.5|5895.5|5902.6|5896.6|5901.4|5895.4|6
1637076700000|2021-11-16 15:31:40|5901.1|5895.1|5903.1|5897.1|5903.1|5897.1|5901.1|5895.1|22
1637076710000|2021-11-16 15:31:50|5903.5|5897.5|5904.5|5898.5|5904.5|5898.5|5903.5|5897.5|6
1637076720000|2021-11-16 15:32:00|5904.9|5898.9|5905.6|5899.6|5905.6|5899.6|5904.6|5898.6|18
1637076730000|2021-11-16 15:32:10|5905.5|5899.5|5905.1|5899.1|5905.5|5899.5|5905|5899|3
1637076740000|2021-11-16 15:32:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|4
1637076750000|2021-11-16 15:32:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|16
1637076760000|2021-11-16 15:32:40|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|3
1637076770000|2021-11-16 15:32:50|5905|5899|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|8
1637076780000|2021-11-16 15:33:00|5905.6|5899.6|5909|5903|5909|5903|5905.6|5899.6|13
1637076790000|2021-11-16 15:33:10|5909.4|5903.4|5910|5904|5912.1|5906.1|5909.4|5903.4|30
1637076800000|2021-11-16 15:33:20|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910|5904|3
1637076810000|2021-11-16 15:33:30|5910.4|5904.4|5910|5904|5910.4|5904.4|5908.5|5902.5|2
1637076820000|2021-11-16 15:33:40|5909.5|5903.5|5908.1|5902.1|5909.5|5903.5|5908.1|5902.1|2
1637076830000|2021-11-16 15:33:50|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|1
1637076840000|2021-11-16 15:34:00|5908.5|5902.5|5910|5904|5910|5904|5908.1|5902.1|11
1637076850000|2021-11-16 15:34:10|5908|5902|5908.1|5902.1|5908.1|5902.1|5906.9|5900.9|7
1637076860000|2021-11-16 15:34:20|5908.5|5902.5|5911.5|5905.5|5911.5|5905.5|5908.5|5902.5|11
1637076870000|2021-11-16 15:34:30|5911.4|5905.4|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|4
1637076880000|2021-11-16 15:34:40|5911|5905|5910.9|5904.9|5911|5905|5910.5|5904.5|1
1637076890000|2021-11-16 15:34:50|5910.5|5904.5|5909.5|5903.5|5910.9|5904.9|5909.5|5903.5|1
1637076900000|2021-11-16 15:35:00|5909.9|5903.9|5909.5|5903.5|5910.5|5904.5|5907.5|5901.5|14
1637076910000|2021-11-16 15:35:10|5909.6|5903.6|5909.5|5903.5|5910|5904|5909|5903|2
1637076920000|2021-11-16 15:35:20|5909.6|5903.6|5907.5|5901.5|5910|5904|5907.5|5901.5|5
1637076930000|2021-11-16 15:35:30|5907.4|5901.4|5907.5|5901.5|5907.5|5901.5|5906|5900|9
1637076940000|2021-11-16 15:35:40|5907|5901|5907.5|5901.5|5907.5|5901.5|5907|5901|5
1637076950000|2021-11-16 15:35:50|5906.5|5900.5|5906.5|5900.5|5906.9|5900.9|5905.9|5899.9|4
1637076960000|2021-11-16 15:36:00|5906.6|5900.6|5907.5|5901.5|5907.5|5901.5|5906.5|5900.5|5
1637076970000|2021-11-16 15:36:10|5908|5902|5908|5902|5908|5902|5908|5902|0
1637076980000|2021-11-16 15:36:20|5907.4|5901.4|5907|5901|5907.5|5901.5|5907|5901|1
1637076990000|2021-11-16 15:36:30|5907.4|5901.4|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|11
1637077000000|2021-11-16 15:36:40|5907.6|5901.6|5907.9|5901.9|5908.4|5902.4|5907.6|5901.6|2
1637077010000|2021-11-16 15:36:50|5907.4|5901.4|5906.5|5900.5|5907.4|5901.4|5906|5900|10
1637077020000|2021-11-16 15:37:00|5906.9|5900.9|5910|5904|5910|5904|5906.5|5900.5|5
1637077030000|2021-11-16 15:37:10|5910.4|5904.4|5909.5|5903.5|5910.9|5904.9|5909.1|5903.1|10
1637077040000|2021-11-16 15:37:20|5909.1|5903.1|5911.1|5905.1|5911.5|5905.5|5909.1|5903.1|48
1637077060000|2021-11-16 15:37:40|5911.6|5905.6|5910.1|5904.1|5911.6|5905.6|5909.2|5903.2|5
1637077070000|2021-11-16 15:37:50|5909.6|5903.6|5912.1|5906.1|5912.1|5906.1|5909.6|5903.6|12
1637077080000|2021-11-16 15:38:00|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|1
1637077090000|2021-11-16 15:38:10|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|1
1637077100000|2021-11-16 15:38:20|5912.7|5906.7|5913.6|5907.6|5913.6|5907.6|5912.6|5906.6|3
1637077110000|2021-11-16 15:38:30|5911.6|5905.6|5910.1|5904.1|5912|5906|5908.3|5902.3|38
1637077120000|2021-11-16 15:38:40|5910.2|5904.2|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|5
1637077130000|2021-11-16 15:38:50|5909.1|5903.1|5910|5904|5910|5904|5909.1|5903.1|2
1637077140000|2021-11-16 15:39:00|5910.1|5904.1|5908.1|5902.1|5910.1|5904.1|5908.1|5902.1|7
1637077150000|2021-11-16 15:39:10|5907.6|5901.6|5906.6|5900.6|5907.6|5901.6|5906.6|5900.6|2
1637077160000|2021-11-16 15:39:20|5906.5|5900.5|5906|5900|5906.9|5900.9|5906|5900|3
1637077170000|2021-11-16 15:39:30|5905.9|5899.9|5905.5|5899.5|5905.9|5899.9|5905.5|5899.5|3
1637077180000|2021-11-16 15:39:40|5905|5899|5905.9|5899.9|5905.9|5899.9|5904.5|5898.5|7
1637077190000|2021-11-16 15:39:50|5906|5900|5906.6|5900.6|5907.1|5901.1|5905.5|5899.5|7
1637077200000|2021-11-16 15:40:00|5907|5901|5907.1|5901.1|5907.6|5901.6|5907|5901|4
1637077210000|2021-11-16 15:40:10|5907|5901|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|10
1637077220000|2021-11-16 15:40:20|5906.1|5900.1|5901.6|5895.6|5906.1|5900.1|5901.6|5895.6|15
1637077230000|2021-11-16 15:40:30|5902.1|5896.1|5904.6|5898.6|5904.6|5898.6|5902.1|5896.1|12
1637077240000|2021-11-16 15:40:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|1
1637077250000|2021-11-16 15:40:50|5905.6|5899.6|5907.1|5901.1|5907.1|5901.1|5905.6|5899.6|2
1637077260000|2021-11-16 15:41:00|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|2
1637077270000|2021-11-16 15:41:10|5908|5902|5905.1|5899.1|5908.1|5902.1|5904.6|5898.6|2
1637077280000|2021-11-16 15:41:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.6|5898.6|0
1637077290000|2021-11-16 15:41:30|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|6
1637077300000|2021-11-16 15:41:40|5905.2|5899.2|5906.1|5900.1|5906.1|5900.1|5905.2|5899.2|0
1637077310000|2021-11-16 15:41:50|5905.6|5899.6|5903.6|5897.6|5905.6|5899.6|5903.6|5897.6|6
1637077320000|2021-11-16 15:42:00|5903.1|5897.1|5904|5898|5904.1|5898.1|5903.1|5897.1|2
1637077330000|2021-11-16 15:42:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1637077340000|2021-11-16 15:42:20|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|2
1637077350000|2021-11-16 15:42:30|||||||||13
1637077360000|2021-11-16 15:42:40|5904.7|5898.7|5904.1|5898.1|5904.7|5898.7|5903.6|5897.6|4
1637077370000|2021-11-16 15:42:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|1
1637077380000|2021-11-16 15:43:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|3
1637077390000|2021-11-16 15:43:10|5903|5897|5903.1|5897.1|5903.6|5897.6|5903|5897|2
1637077400000|2021-11-16 15:43:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1637077410000|2021-11-16 15:43:30|5904.6|5898.6|5902.5|5896.5|5905.5|5899.5|5902.1|5896.1|47
1637077420000|2021-11-16 15:43:40|5901.6|5895.6|5901|5895|5902.5|5896.5|5900.6|5894.6|8
1637077430000|2021-11-16 15:43:50|5901.5|5895.5|5903.1|5897.1|5904.6|5898.6|5901.5|5895.5|22
1637077440000|2021-11-16 15:44:00|5902.6|5896.6|5902.6|5896.6|5903.9|5897.9|5902.6|5896.6|1
1637077450000|2021-11-16 15:44:10|5903.9|5897.9|5903.9|5897.9|5904|5898|5903.9|5897.9|6
1637077460000|2021-11-16 15:44:20|5903.5|5897.5|5897.9|5891.9|5903.5|5897.5|5897.9|5891.9|10
1637077470000|2021-11-16 15:44:30|5898|5892|5897.9|5891.9|5898.6|5892.6|5897.9|5891.9|4
1637077480000|2021-11-16 15:44:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1637077490000|2021-11-16 15:44:50|5897.6|5891.6|5897.9|5891.9|5898|5892|5897.6|5891.6|3
1637077500000|2021-11-16 15:45:00|5898|5892|5897.5|5891.5|5898.5|5892.5|5897.5|5891.5|5
1637077510000|2021-11-16 15:45:10|5898|5892|5899.5|5893.5|5900|5894|5898|5892|6
1637077520000|2021-11-16 15:45:20|5899.6|5893.6|5898.5|5892.5|5900|5894|5898.1|5892.1|5
1637077530000|2021-11-16 15:45:30|5899.8|5893.8|5897.9|5891.9|5899.8|5893.8|5897.4|5891.4|9
1637077540000|2021-11-16 15:45:40|5898|5892|5898.9|5892.9|5898.9|5892.9|5898|5892|2
1637077550000|2021-11-16 15:45:50|5898.5|5892.5|5897.5|5891.5|5898.5|5892.5|5897.5|5891.5|3
1637077560000|2021-11-16 15:46:00|5897.9|5891.9|5899|5893|5899|5893|5897.4|5891.4|3
1637077570000|2021-11-16 15:46:10|5899.5|5893.5|5897.4|5891.4|5899.5|5893.5|5897.4|5891.4|32
1637077580000|2021-11-16 15:46:20|5900|5894|5901.9|5895.9|5901.9|5895.9|5899.5|5893.5|10
1637077590000|2021-11-16 15:46:30|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|1
1637077600000|2021-11-16 15:46:40|5902|5896|5902.9|5896.9|5902.9|5896.9|5902|5896|0
1637077610000|2021-11-16 15:46:50|5902.5|5896.5|5900.5|5894.5|5904|5898|5900|5894|16
1637077620000|2021-11-16 15:47:00|5901|5895|5901.5|5895.5|5901.5|5895.5|5901|5895|2
1637077630000|2021-11-16 15:47:10|5903|5897|5904|5898|5904.5|5898.5|5903|5897|12
1637077640000|2021-11-16 15:47:20|5903.6|5897.6|5907.5|5901.5|5907.5|5901.5|5903.5|5897.5|5
1637077650000|2021-11-16 15:47:30|5907|5901|5907|5901|5907|5901|5906.5|5900.5|1
1637077660000|2021-11-16 15:47:40|5907.5|5901.5|5907.9|5901.9|5907.9|5901.9|5907.5|5901.5|5
1637077670000|2021-11-16 15:47:50|5907.5|5901.5|5906.5|5900.5|5907.5|5901.5|5906.5|5900.5|3
1637077680000|2021-11-16 15:48:00|5907.5|5901.5|5904.5|5898.5|5907.5|5901.5|5904.5|5898.5|3
1637077690000|2021-11-16 15:48:10|5905|5899|5905.5|5899.5|5905.5|5899.5|5905|5899|0
1637077710000|2021-11-16 15:48:30|5905|5899|5905|5899|5905|5899|5905|5899|1
1637077720000|2021-11-16 15:48:40|5905.5|5899.5|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|7
1637077730000|2021-11-16 15:48:50|5905.5|5899.5|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|1
1637077740000|2021-11-16 15:49:00|5903.5|5897.5|5904|5898|5904.5|5898.5|5903.5|5897.5|4
1637077750000|2021-11-16 15:49:10|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904|5898|2
1637077760000|2021-11-16 15:49:20|5906|5900|5908|5902|5908|5902|5906|5900|3
1637077770000|2021-11-16 15:49:30|5908.5|5902.5|5908.9|5902.9|5909|5903|5908.5|5902.5|1
1637077780000|2021-11-16 15:49:40|5909|5903|5911.5|5905.5|5911.5|5905.5|5909|5903|8
1637077790000|2021-11-16 15:49:50|5911.6|5905.6|5912|5906|5912.5|5906.5|5911.5|5905.5|7
1637077800000|2021-11-16 15:50:00|5913.9|5907.9|5914|5908|5914|5908|5913.5|5907.5|7
1637077810000|2021-11-16 15:50:10|5913.5|5907.5|5914|5908|5914|5908|5913.5|5907.5|5
1637077820000|2021-11-16 15:50:20|5914.1|5908.1|5914.5|5908.5|5914.5|5908.5|5914|5908|4
1637077830000|2021-11-16 15:50:30|5914|5908|5919.4|5913.4|5919.5|5913.5|5914|5908|9
1637077840000|2021-11-16 15:50:40|5919|5913|5921.5|5915.5|5921.5|5915.5|5919|5913|4
1637077850000|2021-11-16 15:50:50|5920.5|5914.5|5919.5|5913.5|5921|5915|5918.5|5912.5|19
1637077860000|2021-11-16 15:51:00|5920|5914|5920|5914|5921.5|5915.5|5919|5913|7
1637077870000|2021-11-16 15:51:10|5919.9|5913.9|5920.5|5914.5|5921|5915|5918|5912|8
1637077880000|2021-11-16 15:51:20|5920|5914|5920|5914|5920.5|5914.5|5918.5|5912.5|6
1637077890000|2021-11-16 15:51:30|5920.5|5914.5|5921|5915|5921|5915|5920.5|5914.5|5
1637077900000|2021-11-16 15:51:40|5921.2|5915.2|5920.4|5914.4|5923.5|5917.5|5920.4|5914.4|13
1637077910000|2021-11-16 15:51:50|5920.1|5914.1|5920.9|5914.9|5922|5916|5920.1|5914.1|5
1637077920000|2021-11-16 15:52:00|5918.4|5912.4|5918|5912|5919|5913|5918|5912|2
1637077930000|2021-11-16 15:52:10|5916.5|5910.5|5917.5|5911.5|5917.5|5911.5|5916.5|5910.5|2
1637077940000|2021-11-16 15:52:20|5919.5|5913.5|5919.9|5913.9|5919.9|5913.9|5919.5|5913.5|11
1637077950000|2021-11-16 15:52:30|5920|5914|5919|5913|5920.5|5914.5|5919|5913|1
1637077960000|2021-11-16 15:52:40|5919.5|5913.5|5916|5910|5919.5|5913.5|5916|5910|4
1637077970000|2021-11-16 15:52:50|5916.5|5910.5|5918|5912|5918|5912|5916.5|5910.5|1
1637077980000|2021-11-16 15:53:00|5916.5|5910.5|5916.2|5910.2|5917.4|5911.4|5916.2|5910.2|11
1637077990000|2021-11-16 15:53:10|5916|5910|5915.6|5909.6|5916|5910|5915.5|5909.5|3
1637078000000|2021-11-16 15:53:20|5916.5|5910.5|5916.1|5910.1|5916.6|5910.6|5914.8|5908.8|4
1637078010000|2021-11-16 15:53:30|||||||||1
1637078020000|2021-11-16 15:53:40|5917.2|5911.2|5917.2|5911.2|5918|5912|5917.2|5911.2|7
1637078030000|2021-11-16 15:53:50|5916.1|5910.1|5917.1|5911.1|5917.1|5911.1|5915.7|5909.7|3
1637078040000|2021-11-16 15:54:00|5917.2|5911.2|5918.2|5912.2|5918.6|5912.6|5917.1|5911.1|4
1637078050000|2021-11-16 15:54:10|5918.6|5912.6|5918.7|5912.7|5919|5913|5918.6|5912.6|0
1637078060000|2021-11-16 15:54:20|5919.1|5913.1|5918.5|5912.5|5920.1|5914.1|5917.1|5911.1|8
1637078070000|2021-11-16 15:54:30|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|1
1637078080000|2021-11-16 15:54:40|5918|5912|5915.1|5909.1|5918|5912|5915.1|5909.1|9
1637078090000|2021-11-16 15:54:50|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5915.1|5909.1|6
1637078100000|2021-11-16 15:55:00|5917|5911|5917.5|5911.5|5917.5|5911.5|5916.5|5910.5|2
1637078110000|2021-11-16 15:55:10|5917.6|5911.6|5918|5912|5918|5912|5917.6|5911.6|1
1637078120000|2021-11-16 15:55:20|5918.1|5912.1|5916.6|5910.6|5918.1|5912.1|5916.6|5910.6|3
1637078130000|2021-11-16 15:55:30|5916.5|5910.5|5915.1|5909.1|5916.5|5910.5|5914.7|5908.7|7
1637078140000|2021-11-16 15:55:40|5915.6|5909.6|5916|5910|5916.1|5910.1|5915.6|5909.6|2
1637078150000|2021-11-16 15:55:50|5916.1|5910.1|5915.5|5909.5|5916.1|5910.1|5915.1|5909.1|4
1637078160000|2021-11-16 15:56:00|5915.1|5909.1|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|7
1637078170000|2021-11-16 15:56:10|5915.2|5909.2|5915.6|5909.6|5916.1|5910.1|5915.2|5909.2|4
1637078180000|2021-11-16 15:56:20|5916.6|5910.6|5920|5914|5920|5914|5916.2|5910.2|3
1637078190000|2021-11-16 15:56:30|5920.1|5914.1|5921.2|5915.2|5921.2|5915.2|5920.1|5914.1|19
1637078200000|2021-11-16 15:56:40|5921.6|5915.6|5922.5|5916.5|5922.5|5916.5|5921.2|5915.2|4
1637078210000|2021-11-16 15:56:50|5923|5917|5928.6|5922.6|5930.1|5924.1|5923|5917|14
1637078220000|2021-11-16 15:57:00|5927.6|5921.6|5928.2|5922.2|5929.6|5923.6|5927.6|5921.6|21
1637078230000|2021-11-16 15:57:10|5927.2|5921.2|5927.1|5921.1|5927.6|5921.6|5926.6|5920.6|9
1637078240000|2021-11-16 15:57:20|5927.2|5921.2|5926.6|5920.6|5928.1|5922.1|5925.6|5919.6|14
1637078250000|2021-11-16 15:57:30|5926.7|5920.7|5931.6|5925.6|5932.6|5926.6|5926.7|5920.7|239
1637078260000|2021-11-16 15:57:40|5931.5|5925.5|5930.5|5924.5|5931.5|5925.5|5928.7|5922.7|9
1637078270000|2021-11-16 15:57:50|5931|5925|5931|5925|5931.5|5925.5|5931|5925|7
1637078280000|2021-11-16 15:58:00|5931.5|5925.5|5932.5|5926.5|5932.5|5926.5|5931|5925|5
1637078290000|2021-11-16 15:58:10|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931|5925|3
1637078300000|2021-11-16 15:58:20|5932|5926|5932|5926|5932|5926|5932|5926|1
1637078310000|2021-11-16 15:58:30|5931.6|5925.6|5928.5|5922.5|5931.6|5925.6|5928.5|5922.5|6
1637078320000|2021-11-16 15:58:40|5929|5923|5932|5926|5932|5926|5929|5923|11
1637078330000|2021-11-16 15:58:50|5929.9|5923.9|5931|5925|5931|5925|5929.4|5923.4|18
1637078340000|2021-11-16 15:59:00|5931.5|5925.5|5932.5|5926.5|5932.5|5926.5|5931.5|5925.5|10
1637078350000|2021-11-16 15:59:10|5931.5|5925.5|5928.5|5922.5|5931.5|5925.5|5927.5|5921.5|9
1637078360000|2021-11-16 15:59:20|5929|5923|5929.9|5923.9|5929.9|5923.9|5929|5923|7
1637078370000|2021-11-16 15:59:30|5930|5924|5926|5920|5930|5924|5926|5920|9
1637078380000|2021-11-16 15:59:40|5926.5|5920.5|5926.9|5920.9|5926.9|5920.9|5926.5|5920.5|222
1637078390000|2021-11-16 15:59:50|5926.4|5920.4|5926.5|5920.5|5926.5|5920.5|5925.9|5919.9|3
1637078400000|2021-11-16 16:00:00|5926|5920|5925|5919|5926|5920|5924.4|5918.4|163
1637078410000|2021-11-16 16:00:10|5925.5|5919.5|5923.9|5917.9|5925.5|5919.5|5923.5|5917.5|9
1637078420000|2021-11-16 16:00:20|5924|5918|5923.5|5917.5|5925|5919|5923.5|5917.5|6
1637078430000|2021-11-16 16:00:30|5923|5917|5922.2|5916.2|5923|5917|5921.9|5915.9|7
1637078440000|2021-11-16 16:00:40|5921.5|5915.5|5922|5916|5922.5|5916.5|5921.5|5915.5|6
1637078450000|2021-11-16 16:00:50|5922.5|5916.5|5926.5|5920.5|5926.5|5920.5|5921.5|5915.5|4
1637078460000|2021-11-16 16:01:00|5927.5|5921.5|5927.9|5921.9|5928|5922|5927.5|5921.5|2
1637078470000|2021-11-16 16:01:10|5927.5|5921.5|5927.9|5921.9|5927.9|5921.9|5927.5|5921.5|1
1637078480000|2021-11-16 16:01:20|5928.4|5922.4|5931|5925|5931|5925|5928.4|5922.4|7
1637078490000|2021-11-16 16:01:30|5931.5|5925.5|5932|5926|5932|5926|5931.4|5925.4|7
1637078500000|2021-11-16 16:01:40|5932.1|5926.1|5932.5|5926.5|5932.5|5926.5|5932|5926|21
1637078510000|2021-11-16 16:01:50|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|15
1637078520000|2021-11-16 16:02:00|5931|5925|5929.5|5923.5|5931|5925|5928.5|5922.5|6
1637078530000|2021-11-16 16:02:10|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|0
1637078540000|2021-11-16 16:02:20|5929.5|5923.5|5924.5|5918.5|5929.5|5923.5|5924|5918|9
1637078550000|2021-11-16 16:02:30|5924.6|5918.6|5926.5|5920.5|5926.9|5920.9|5924.6|5918.6|2
1637078560000|2021-11-16 16:02:40|5927|5921|5927|5921|5927|5921|5927|5921|0
1637078570000|2021-11-16 16:02:50|5926|5920|5925.9|5919.9|5926|5920|5925.9|5919.9|27
1637078580000|2021-11-16 16:03:00|5925.4|5919.4|5924.9|5918.9|5925.4|5919.4|5923.4|5917.4|8
1637078590000|2021-11-16 16:03:10|||||||||3
1637078600000|2021-11-16 16:03:20|5922.9|5916.9|5924.5|5918.5|5924.5|5918.5|5922.9|5916.9|18
1637078610000|2021-11-16 16:03:30|5925|5919|5926|5920|5926|5920|5925|5919|3
1637078620000|2021-11-16 16:03:40|5925.9|5919.9|5925.5|5919.5|5925.9|5919.9|5925.5|5919.5|3
1637078630000|2021-11-16 16:03:50|5924.4|5918.4|5923.9|5917.9|5924.9|5918.9|5923.9|5917.9|3
1637078640000|2021-11-16 16:04:00|5923.5|5917.5|5924|5918|5924|5918|5923.5|5917.5|3
1637078660000|2021-11-16 16:04:20|5926.9|5920.9|5926.5|5920.5|5926.9|5920.9|5926.5|5920.5|3
1637078670000|2021-11-16 16:04:30|5926|5920|5926.5|5920.5|5926.5|5920.5|5926|5920|2
1637078680000|2021-11-16 16:04:40|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1637078690000|2021-11-16 16:04:50|5927|5921|5926.9|5920.9|5927.4|5921.4|5926.4|5920.4|16
1637078700000|2021-11-16 16:05:00|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5926.9|5920.9|6
1637078710000|2021-11-16 16:05:10|5927.4|5921.4|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|3
1637078720000|2021-11-16 16:05:20|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1637078730000|2021-11-16 16:05:30|5927.9|5921.9|5930.9|5924.9|5932.4|5926.4|5927.9|5921.9|25
1637078740000|2021-11-16 16:05:40|5931.4|5925.4|5931.9|5925.9|5932.4|5926.4|5931.4|5925.4|5
1637078750000|2021-11-16 16:05:50|5931.8|5925.8|5932.4|5926.4|5932.4|5926.4|5931.8|5925.8|2
1637078770000|2021-11-16 16:06:10|||||||||5
1637078780000|2021-11-16 16:06:20|||||||||4
1637078790000|2021-11-16 16:06:30|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|5
1637078810000|2021-11-16 16:06:50|5932.4|5926.4|5936.4|5930.4|5936.4|5930.4|5932.4|5926.4|26
1637078820000|2021-11-16 16:07:00|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.3|5931.3|3
1637078830000|2021-11-16 16:07:10|5937.8|5931.8|5937.8|5931.8|5937.9|5931.9|5937.4|5931.4|8
1637078840000|2021-11-16 16:07:20|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1637078850000|2021-11-16 16:07:30|5938.4|5932.4|5938.9|5932.9|5938.9|5932.9|5938.4|5932.4|3
1637078860000|2021-11-16 16:07:40|5940.9|5934.9|5942.9|5936.9|5943.3|5937.3|5940.9|5934.9|5
1637078870000|2021-11-16 16:07:50|5940.9|5934.9|5940.4|5934.4|5940.9|5934.9|5939.9|5933.9|4
1637078880000|2021-11-16 16:08:00|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|3
1637078890000|2021-11-16 16:08:10|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.9|5932.9|3
1637078900000|2021-11-16 16:08:20|5939|5933|5938.4|5932.4|5939.9|5933.9|5937.9|5931.9|4
1637078910000|2021-11-16 16:08:30|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|5
1637078920000|2021-11-16 16:08:40|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|0
1637078930000|2021-11-16 16:08:50|5936.3|5930.3|5936.8|5930.8|5936.8|5930.8|5936.3|5930.3|1
1637078950000|2021-11-16 16:09:10|5935.9|5929.9|5935.3|5929.3|5935.9|5929.9|5935.3|5929.3|5
1637078960000|2021-11-16 16:09:20|5936.4|5930.4|5935.4|5929.4|5936.4|5930.4|5935.4|5929.4|8
1637078970000|2021-11-16 16:09:30|5935.3|5929.3|5934.8|5928.8|5935.3|5929.3|5934.3|5928.3|13
1637078980000|2021-11-16 16:09:40|||||||||2
1637078990000|2021-11-16 16:09:50|5934.9|5928.9|5932.4|5926.4|5934.9|5928.9|5932.4|5926.4|9
1637079000000|2021-11-16 16:10:00|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|1
1637079010000|2021-11-16 16:10:10|5932.8|5926.8|5931.9|5925.9|5932.9|5926.9|5931.9|5925.9|1
1637079020000|2021-11-16 16:10:20|5932.4|5926.4|5931.8|5925.8|5932.4|5926.4|5931.8|5925.8|16
1637079030000|2021-11-16 16:10:30|5931.7|5925.7|5931.8|5925.8|5932.3|5926.3|5931.7|5925.7|2
1637079040000|2021-11-16 16:10:40|5931.7|5925.7|5931.3|5925.3|5931.7|5925.7|5930.8|5924.8|2
1637079050000|2021-11-16 16:10:50|5929.3|5923.3|5931.2|5925.2|5931.3|5925.3|5929.3|5923.3|2
1637079060000|2021-11-16 16:11:00|5930.8|5924.8|5930.3|5924.3|5931.3|5925.3|5930.3|5924.3|2
1637079070000|2021-11-16 16:11:10|5932.8|5926.8|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|2
1637079080000|2021-11-16 16:11:20|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|21
1637079090000|2021-11-16 16:11:30|||||||||3
1637079110000|2021-11-16 16:11:50|5933.3|5927.3|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|7
1637079120000|2021-11-16 16:12:00|5934.8|5928.8|5932.7|5926.7|5934.8|5928.8|5932.7|5926.7|3
1637079130000|2021-11-16 16:12:10|5932.8|5926.8|5933.8|5927.8|5933.8|5927.8|5932.8|5926.8|94
1637079140000|2021-11-16 16:12:20|||||||||6
1637079150000|2021-11-16 16:12:30|5934.4|5928.4|5933.8|5927.8|5934.4|5928.4|5933.4|5927.4|7
1637079160000|2021-11-16 16:12:40|5932.8|5926.8|5931.8|5925.8|5932.8|5926.8|5931.8|5925.8|3
1637079170000|2021-11-16 16:12:50|||||||||2
1637079180000|2021-11-16 16:13:00|5931.9|5925.9|5933.4|5927.4|5933.4|5927.4|5931.9|5925.9|3
1637079190000|2021-11-16 16:13:10|5933.3|5927.3|5933.4|5927.4|5933.4|5927.4|5932.9|5926.9|0
1637079200000|2021-11-16 16:13:20|5932.9|5926.9|5932.8|5926.8|5932.9|5926.9|5932.8|5926.8|2
1637079210000|2021-11-16 16:13:30|5932.9|5926.9|5933.4|5927.4|5933.4|5927.4|5932.9|5926.9|4
1637079220000|2021-11-16 16:13:40|5934.4|5928.4|5938.4|5932.4|5938.4|5932.4|5934.4|5928.4|5
1637079240000|2021-11-16 16:14:00|5937.9|5931.9|5938.9|5932.9|5938.9|5932.9|5937.9|5931.9|3
1637079260000|2021-11-16 16:14:20|5938.8|5932.8|5939.4|5933.4|5939.4|5933.4|5938.8|5932.8|4
1637079270000|2021-11-16 16:14:30|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|9
1637079280000|2021-11-16 16:14:40|5935.4|5929.4|5938.3|5932.3|5938.3|5932.3|5935.4|5929.4|11
1637079290000|2021-11-16 16:14:50|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|4
1637079300000|2021-11-16 16:15:00|5938.3|5932.3|5938.4|5932.4|5938.4|5932.4|5938.3|5932.3|5
1637079310000|2021-11-16 16:15:10|5938.5|5932.5|5937.4|5931.4|5938.9|5932.9|5936.9|5930.9|12
1637079320000|2021-11-16 16:15:20|5936.9|5930.9|5937.9|5931.9|5937.9|5931.9|5936.9|5930.9|0
1637079330000|2021-11-16 16:15:30|5937.8|5931.8|5936.9|5930.9|5937.9|5931.9|5936.9|5930.9|4
1637079340000|2021-11-16 16:15:40|||||||||1
1637079350000|2021-11-16 16:15:50|5936.4|5930.4|5937.4|5931.4|5937.4|5931.4|5936.4|5930.4|8
1637079360000|2021-11-16 16:16:00|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|16
1637079370000|2021-11-16 16:16:10|5940|5934|5939|5933|5940.5|5934.5|5939|5933|10
1637079380000|2021-11-16 16:16:20|5939.4|5933.4|5939|5933|5939.5|5933.5|5939|5933|1
1637079390000|2021-11-16 16:16:30|5939.5|5933.5|5939|5933|5939.5|5933.5|5939|5933|1
1637079400000|2021-11-16 16:16:40|5938.9|5932.9|5940|5934|5940|5934|5938.4|5932.4|11
1637079410000|2021-11-16 16:16:50|5941|5935|5939.5|5933.5|5942|5936|5939.5|5933.5|13
1637079420000|2021-11-16 16:17:00|5940.5|5934.5|5941|5935|5941|5935|5940.5|5934.5|1
1637079430000|2021-11-16 16:17:10|5941.9|5935.9|5941.1|5935.1|5941.9|5935.9|5941|5935|5
1637079440000|2021-11-16 16:17:20|5941|5935|5940.5|5934.5|5941.1|5935.1|5940.5|5934.5|9
1637079450000|2021-11-16 16:17:30|5941|5935|5940.5|5934.5|5941.1|5935.1|5940.5|5934.5|2
1637079460000|2021-11-16 16:17:40|5940|5934|5939.6|5933.6|5940|5934|5939.6|5933.6|5
1637079470000|2021-11-16 16:17:50|5940|5934|5938|5932|5940.2|5934.2|5937.6|5931.6|2
1637079480000|2021-11-16 16:18:00|5938.1|5932.1|5939|5933|5939.1|5933.1|5938.1|5932.1|3
1637079490000|2021-11-16 16:18:10|5938|5932|5937|5931|5938|5932|5936.6|5930.6|7
1637079500000|2021-11-16 16:18:20|5937.1|5931.1|5936|5930|5938.1|5932.1|5934.6|5928.6|14
1637079510000|2021-11-16 16:18:30|5936.5|5930.5|5937|5931|5937|5931|5936|5930|1
1637079520000|2021-11-16 16:18:40|5939|5933|5938|5932|5939|5933|5938|5932|6
1637079530000|2021-11-16 16:18:50|5938.9|5932.9|5936.5|5930.5|5938.9|5932.9|5936|5930|10
1637079540000|2021-11-16 16:19:00|5937|5931|5937|5931|5937|5931|5936.5|5930.5|14
1637079550000|2021-11-16 16:19:10|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637079560000|2021-11-16 16:19:20|5938|5932|5938.5|5932.5|5938.5|5932.5|5937|5931|3
1637079570000|2021-11-16 16:19:30|5938|5932|5938|5932|5938|5932|5938|5932|1
1637079580000|2021-11-16 16:19:40|5938.5|5932.5|5938.6|5932.6|5938.7|5932.7|5938.5|5932.5|4
1637079590000|2021-11-16 16:19:50|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637079600000|2021-11-16 16:20:00|5939.5|5933.5|5934.5|5928.5|5939.5|5933.5|5934.5|5928.5|19
1637079610000|2021-11-16 16:20:10|5935|5929|5935|5929|5935|5929|5935|5929|8
1637079620000|2021-11-16 16:20:20|5935.1|5929.1|5936.6|5930.6|5936.6|5930.6|5935.1|5929.1|4
1637079630000|2021-11-16 16:20:30|5936|5930|5936|5930|5936|5930|5936|5930|6
1637079640000|2021-11-16 16:20:40|5935.9|5929.9|5937.5|5931.5|5937.5|5931.5|5934|5928|5
1637079650000|2021-11-16 16:20:50|5937|5931|5938.5|5932.5|5938.5|5932.5|5937|5931|1
1637079660000|2021-11-16 16:21:00|5937.9|5931.9|5938.5|5932.5|5938.5|5932.5|5937.9|5931.9|2
1637079670000|2021-11-16 16:21:10|5938|5932|5938.9|5932.9|5939|5933|5938|5932|3
1637079680000|2021-11-16 16:21:20|5938.5|5932.5|5938|5932|5938.9|5932.9|5938|5932|0
1637079690000|2021-11-16 16:21:30|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|1
1637079700000|2021-11-16 16:21:40|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938|5932|6
1637079710000|2021-11-16 16:21:50|5938.4|5932.4|5934|5928|5938.4|5932.4|5934|5928|50
1637079720000|2021-11-16 16:22:00|5935|5929|5936|5930|5936|5930|5935|5929|7
1637079730000|2021-11-16 16:22:10|5936.9|5930.9|5937.5|5931.5|5937.5|5931.5|5936.9|5930.9|4
1637079750000|2021-11-16 16:22:30|5937.4|5931.4|5937.5|5931.5|5937.5|5931.5|5937.4|5931.4|2
1637079760000|2021-11-16 16:22:40|||||||||2
1637079770000|2021-11-16 16:22:50|5936.9|5930.9|5931.5|5925.5|5936.9|5930.9|5931.5|5925.5|16
1637079780000|2021-11-16 16:23:00|5934.5|5928.5|5935.5|5929.5|5935.5|5929.5|5934.5|5928.5|3
1637079790000|2021-11-16 16:23:10|5936|5930|5937.5|5931.5|5937.5|5931.5|5936|5930|1
1637079800000|2021-11-16 16:23:20|5937.4|5931.4|5935.5|5929.5|5937.9|5931.9|5935.5|5929.5|11
1637079810000|2021-11-16 16:23:30|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|2
1637079820000|2021-11-16 16:23:40|||||||||4
1637079840000|2021-11-16 16:24:00|||||||||1
1637079850000|2021-11-16 16:24:10|5935|5929|5935|5929|5935|5929|5935|5929|9
1637079860000|2021-11-16 16:24:20|5935.5|5929.5|5935|5929|5935.5|5929.5|5935|5929|9
1637079870000|2021-11-16 16:24:30|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|2
1637079880000|2021-11-16 16:24:40|5936|5930|5937.5|5931.5|5938|5932|5936|5930|3
1637079890000|2021-11-16 16:24:50|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1637079900000|2021-11-16 16:25:00|5937.5|5931.5|5938.5|5932.5|5938.5|5932.5|5937.5|5931.5|2
1637079910000|2021-11-16 16:25:10|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|3
1637079920000|2021-11-16 16:25:20|||||||||2
1637079930000|2021-11-16 16:25:30|5940|5934|5939.5|5933.5|5940|5934|5939.4|5933.4|9
1637079950000|2021-11-16 16:25:50|5939.4|5933.4|5939.5|5933.5|5940|5934|5939.4|5933.4|10
1637079960000|2021-11-16 16:26:00|5939.4|5933.4|5939.4|5933.4|5939.5|5933.5|5939.4|5933.4|4
1637079970000|2021-11-16 16:26:10|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|2
1637079980000|2021-11-16 16:26:20|5938.4|5932.4|5938.9|5932.9|5939|5933|5938.4|5932.4|7
1637079990000|2021-11-16 16:26:30|5939|5933|5938.5|5932.5|5939|5933|5937.5|5931.5|4
1637080000000|2021-11-16 16:26:40|||||||||2
1637080010000|2021-11-16 16:26:50|5937.5|5931.5|5937|5931|5937.5|5931.5|5937|5931|4
1637080020000|2021-11-16 16:27:00|||||||||5
1637080030000|2021-11-16 16:27:10|||||||||1
1637080040000|2021-11-16 16:27:20|||||||||4
1637080060000|2021-11-16 16:27:40|5937.1|5931.1|5937|5931|5937.5|5931.5|5937|5931|6
1637080070000|2021-11-16 16:27:50|5937.1|5931.1|5936.5|5930.5|5937.5|5931.5|5936|5930|8
1637080080000|2021-11-16 16:28:00|5936|5930|5936|5930|5936|5930|5936|5930|2
1637080090000|2021-11-16 16:28:10|5935.4|5929.4|5934.9|5928.9|5935.4|5929.4|5934|5928|11
1637080100000|2021-11-16 16:28:20|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|1
1637080110000|2021-11-16 16:28:30|||||||||2
1637080120000|2021-11-16 16:28:40|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|2
1637080140000|2021-11-16 16:29:00|5936|5930|5934|5928|5936|5930|5934|5928|6
1637080150000|2021-11-16 16:29:10|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|4
1637080160000|2021-11-16 16:29:20|5935.4|5929.4|5935|5929|5935.4|5929.4|5935|5929|2
1637080170000|2021-11-16 16:29:30|||||||||1
1637080180000|2021-11-16 16:29:40|5934.4|5928.4|5932.5|5926.5|5934.4|5928.4|5932|5926|8
1637080190000|2021-11-16 16:29:50|5932.4|5926.4|5932.5|5926.5|5932.5|5926.5|5932|5926|6
1637080200000|2021-11-16 16:30:00|5932|5926|5932.5|5926.5|5932.5|5926.5|5932|5926|7
1637080210000|2021-11-16 16:30:10|5933|5927|5932.9|5926.9|5933|5927|5932.9|5926.9|7
1637080220000|2021-11-16 16:30:20|5933|5927|5932.9|5926.9|5933|5927|5932.9|5926.9|52
1637080230000|2021-11-16 16:30:30|5933|5927|5933.4|5927.4|5933.4|5927.4|5933|5927|3
1637080240000|2021-11-16 16:30:40|5932.9|5926.9|5933.4|5927.4|5933.4|5927.4|5932.9|5926.9|2
1637080250000|2021-11-16 16:30:50|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|6
1637080260000|2021-11-16 16:31:00|5934.4|5928.4|5934.9|5928.9|5934.9|5928.9|5933.9|5927.9|3
1637080270000|2021-11-16 16:31:10|5932.4|5926.4|5932.9|5926.9|5932.9|5926.9|5932.4|5926.4|14
1637080280000|2021-11-16 16:31:20|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|3
1637080290000|2021-11-16 16:31:30|||||||||22
1637080300000|2021-11-16 16:31:40|||||||||95
1637080310000|2021-11-16 16:31:50|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|3
1637080320000|2021-11-16 16:32:00|5933.4|5927.4|5932|5926|5933.4|5927.4|5932|5926|10
1637080330000|2021-11-16 16:32:10|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|2
1637080340000|2021-11-16 16:32:20|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|2
1637080360000|2021-11-16 16:32:40|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|0
1637080380000|2021-11-16 16:33:00|5934|5928|5934|5928|5934|5928|5933.6|5927.6|61
1637080390000|2021-11-16 16:33:10|5935|5929|5935|5929|5935.5|5929.5|5935|5929|1
1637080400000|2021-11-16 16:33:20|5934|5928|5934.5|5928.5|5934.5|5928.5|5934|5928|4
1637080410000|2021-11-16 16:33:30|5935|5929|5934|5928|5935|5929|5934|5928|5
1637080420000|2021-11-16 16:33:40|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5932|5926|4
1637080430000|2021-11-16 16:33:50|5933|5927|5934|5928|5934|5928|5933|5927|1
1637080440000|2021-11-16 16:34:00|5934.4|5928.4|5934.5|5928.5|5935|5929|5934|5928|5
1637080450000|2021-11-16 16:34:10|5934|5928|5935|5929|5936|5930|5934|5928|4
1637080470000|2021-11-16 16:34:30|||||||||2
1637080480000|2021-11-16 16:34:40|5934.5|5928.5|5935|5929|5935|5929|5934.5|5928.5|4
1637080490000|2021-11-16 16:34:50|||||||||3
1637080500000|2021-11-16 16:35:00|5934.5|5928.5|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|1
1637080510000|2021-11-16 16:35:10|5934.4|5928.4|5934|5928|5934.4|5928.4|5934|5928|2
1637080520000|2021-11-16 16:35:20|||||||||2
1637080530000|2021-11-16 16:35:30|5933|5927|5934|5928|5934|5928|5933|5927|13
1637080540000|2021-11-16 16:35:40|||||||||1
1637080550000|2021-11-16 16:35:50|||||||||1
1637080560000|2021-11-16 16:36:00|||||||||1
1637080570000|2021-11-16 16:36:10|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|4
1637080580000|2021-11-16 16:36:20|5934.1|5928.1|5934.5|5928.5|5934.5|5928.5|5934.1|5928.1|0
1637080590000|2021-11-16 16:36:30|5934|5928|5934|5928|5934.1|5928.1|5934|5928|2
1637080600000|2021-11-16 16:36:40|5933.5|5927.5|5933.5|5927.5|5934|5928|5933.5|5927.5|9
1637080610000|2021-11-16 16:36:50|||||||||1
1637080620000|2021-11-16 16:37:00|5933|5927|5933|5927|5933|5927|5933|5927|1
1637080630000|2021-11-16 16:37:10|||||||||6
1637080640000|2021-11-16 16:37:20|5932|5926|5932|5926|5932|5926|5932|5926|15
1637080650000|2021-11-16 16:37:30|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|24
1637080660000|2021-11-16 16:37:40|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|4
1637080670000|2021-11-16 16:37:50|5932.5|5926.5|5934|5928|5934.5|5928.5|5932.5|5926.5|9
1637080680000|2021-11-16 16:38:00|5934.1|5928.1|5935|5929|5935|5929|5934.1|5928.1|1
1637080690000|2021-11-16 16:38:10|5936.5|5930.5|5935.4|5929.4|5936.5|5930.5|5935.4|5929.4|14
1637080700000|2021-11-16 16:38:20|5936|5930|5935.4|5929.4|5936.5|5930.5|5935.4|5929.4|10
1637080710000|2021-11-16 16:38:30|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|1
1637080730000|2021-11-16 16:38:50|5936|5930|5936|5930|5936|5930|5936|5930|1
1637080740000|2021-11-16 16:39:00|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|3
1637080750000|2021-11-16 16:39:10|5936|5930|5936|5930|5936|5930|5936|5930|2
1637080760000|2021-11-16 16:39:20|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5935.4|5929.4|3
1637080770000|2021-11-16 16:39:30|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|3
1637080780000|2021-11-16 16:39:40|5935.4|5929.4|5935|5929|5935.4|5929.4|5935|5929|2
1637080790000|2021-11-16 16:39:50|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|2
1637080800000|2021-11-16 16:40:00|5935.9|5929.9|5936|5930|5936|5930|5935.9|5929.9|3
1637080810000|2021-11-16 16:40:10|5935.9|5929.9|5936|5930|5936|5930|5935.9|5929.9|4
1637080820000|2021-11-16 16:40:20|5935.4|5929.4|5935.9|5929.9|5936.5|5930.5|5935.4|5929.4|8
1637080830000|2021-11-16 16:40:30|5936|5930|5936|5930|5937|5931|5936|5930|1
1637080840000|2021-11-16 16:40:40|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|1
1637080850000|2021-11-16 16:40:50|5937|5931|5940.5|5934.5|5940.5|5934.5|5937|5931|15
1637080860000|2021-11-16 16:41:00|5940|5934|5940|5934|5940|5934|5939|5933|5
1637080870000|2021-11-16 16:41:10|5939.4|5933.4|5940.5|5934.5|5941|5935|5939|5933|4
1637080880000|2021-11-16 16:41:20|5940.4|5934.4|5940.5|5934.5|5940.5|5934.5|5940|5934|5
1637080890000|2021-11-16 16:41:30|5940|5934|5939.5|5933.5|5940|5934|5939.4|5933.4|50
1637080900000|2021-11-16 16:41:40|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|2
1637080910000|2021-11-16 16:41:50|5940|5934|5940|5934|5940.5|5934.5|5940|5934|1
1637080920000|2021-11-16 16:42:00|5939|5933|5939.5|5933.5|5940|5934|5939|5933|13
1637080930000|2021-11-16 16:42:10|5939.4|5933.4|5938.5|5932.5|5939.5|5933.5|5938.5|5932.5|8
1637080940000|2021-11-16 16:42:20|5939|5933|5939|5933|5939|5933|5939|5933|4
1637080960000|2021-11-16 16:42:40|5939.5|5933.5|5939|5933|5941.5|5935.5|5939|5933|4
1637080970000|2021-11-16 16:42:50|5939.5|5933.5|5941|5935|5942|5936|5939.5|5933.5|14
1637080980000|2021-11-16 16:43:00|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|2
1637080990000|2021-11-16 16:43:10|5941|5935|5938.9|5932.9|5941|5935|5938.9|5932.9|6
1637081000000|2021-11-16 16:43:20|5938.8|5932.8|5937.9|5931.9|5939|5933|5936|5930|7
1637081010000|2021-11-16 16:43:30|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|2
1637081020000|2021-11-16 16:43:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1637081030000|2021-11-16 16:43:50|5936.9|5930.9|5936.5|5930.5|5936.9|5930.9|5936.5|5930.5|7
1637081040000|2021-11-16 16:44:00|5937|5931|5937|5931|5937|5931|5937|5931|0
1637081060000|2021-11-16 16:44:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|3
1637081070000|2021-11-16 16:44:30|5937|5931|5937.5|5931.5|5937.5|5931.5|5937|5931|2
1637081080000|2021-11-16 16:44:40|5937|5931|5938.5|5932.5|5938.5|5932.5|5937|5931|5
1637081090000|2021-11-16 16:44:50|5939|5933|5937.9|5931.9|5939|5933|5937.5|5931.5|1
1637081100000|2021-11-16 16:45:00|5937.5|5931.5|5938.5|5932.5|5938.5|5932.5|5937.4|5931.4|3
1637081110000|2021-11-16 16:45:10|5938.4|5932.4|5937|5931|5938.4|5932.4|5937|5931|2
1637081120000|2021-11-16 16:45:20|5937.1|5931.1|5938.5|5932.5|5938.5|5932.5|5937.1|5931.1|5
1637081130000|2021-11-16 16:45:30|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|1
1637081140000|2021-11-16 16:45:40|5937|5931|5937|5931|5937|5931|5937|5931|4
1637081150000|2021-11-16 16:45:50|||||||||1
1637081160000|2021-11-16 16:46:00|5935|5929|5934.5|5928.5|5935|5929|5933.5|5927.5|21
1637081170000|2021-11-16 16:46:10|5935|5929|5933.5|5927.5|5935|5929|5933.5|5927.5|3
1637081190000|2021-11-16 16:46:30|5933|5927|5933.4|5927.4|5933.4|5927.4|5932.5|5926.5|8
1637081210000|2021-11-16 16:46:50|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|22
1637081220000|2021-11-16 16:47:00|5931.5|5925.5|5931|5925|5931.5|5925.5|5930.8|5924.8|14
1637081230000|2021-11-16 16:47:10|5930.9|5924.9|5928|5922|5930.9|5924.9|5928|5922|6
1637081240000|2021-11-16 16:47:20|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|4
1637081250000|2021-11-16 16:47:30|5929.4|5923.4|5929.5|5923.5|5929.5|5923.5|5929.4|5923.4|2
1637081260000|2021-11-16 16:47:40|5930.5|5924.5|5930.5|5924.5|5931|5925|5930|5924|3
1637081270000|2021-11-16 16:47:50|5931|5925|5931|5925|5931.5|5925.5|5931|5925|0
1637081280000|2021-11-16 16:48:00|5929.5|5923.5|5928|5922|5929.5|5923.5|5928|5922|6
1637081290000|2021-11-16 16:48:10|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|8
1637081300000|2021-11-16 16:48:20|5925|5919|5925|5919|5925|5919|5925|5919|3
1637081320000|2021-11-16 16:48:40|5925.5|5919.5|5927|5921|5927|5921|5925.5|5919.5|12
1637081330000|2021-11-16 16:48:50|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|3
1637081340000|2021-11-16 16:49:00|5928.5|5922.5|5927.9|5921.9|5928.5|5922.5|5927.9|5921.9|4
1637081350000|2021-11-16 16:49:10|5928|5922|5929.5|5923.5|5929.5|5923.5|5928|5922|4
1637081360000|2021-11-16 16:49:20|5929.4|5923.4|5928.5|5922.5|5929.4|5923.4|5928.5|5922.5|2
1637081370000|2021-11-16 16:49:30|||||||||1
1637081380000|2021-11-16 16:49:40|5929|5923|5929.5|5923.5|5929.5|5923.5|5929|5923|0
1637081400000|2021-11-16 16:50:00|5929.9|5923.9|5931|5925|5931|5925|5929.9|5923.9|4
1637081410000|2021-11-16 16:50:10|5931.1|5925.1|5931|5925|5931.5|5925.5|5931|5925|3
1637081420000|2021-11-16 16:50:20|5931.5|5925.5|5929.9|5923.9|5931.5|5925.5|5929.9|5923.9|8
1637081430000|2021-11-16 16:50:30|5930|5924|5930|5924|5930.5|5924.5|5930|5924|1
1637081440000|2021-11-16 16:50:40|5930.5|5924.5|5930|5924|5930.5|5924.5|5930|5924|3
1637081450000|2021-11-16 16:50:50|||||||||2
1637081460000|2021-11-16 16:51:00|5930.5|5924.5|5930|5924|5930.5|5924.5|5930|5924|0
1637081470000|2021-11-16 16:51:10|5930.4|5924.4|5930|5924|5930.5|5924.5|5930|5924|0
1637081480000|2021-11-16 16:51:20|||||||||2
1637081490000|2021-11-16 16:51:30|5929.9|5923.9|5929.4|5923.4|5929.9|5923.9|5929.4|5923.4|6
1637081500000|2021-11-16 16:51:40|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|1
1637081510000|2021-11-16 16:51:50|5930|5924|5930.9|5924.9|5930.9|5924.9|5930|5924|1
1637081520000|2021-11-16 16:52:00|5931|5925|5931|5925|5931|5925|5931|5925|0
1637081530000|2021-11-16 16:52:10|5930.4|5924.4|5928.5|5922.5|5930.4|5924.4|5928|5922|4
1637081540000|2021-11-16 16:52:20|5929|5923|5929|5923|5929|5923|5929|5923|2
1637081550000|2021-11-16 16:52:30|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|2
1637081560000|2021-11-16 16:52:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|1
1637081570000|2021-11-16 16:52:50|5927.5|5921.5|5923.5|5917.5|5927.5|5921.5|5923.5|5917.5|3
1637081580000|2021-11-16 16:53:00|5923.4|5917.4|5921.9|5915.9|5923.4|5917.4|5919.5|5913.5|10
1637081590000|2021-11-16 16:53:10|5922|5916|5921.9|5915.9|5922|5916|5921.9|5915.9|1
1637081610000|2021-11-16 16:53:30|5921|5915|5920.5|5914.5|5921|5915|5918.6|5912.6|17
1637081620000|2021-11-16 16:53:40|5921.5|5915.5|5923.5|5917.5|5923.5|5917.5|5921.5|5915.5|1
1637081630000|2021-11-16 16:53:50|5924.4|5918.4|5923.5|5917.5|5924.4|5918.4|5923|5917|2
1637081640000|2021-11-16 16:54:00|5924.5|5918.5|5923.9|5917.9|5924.5|5918.5|5923.9|5917.9|5
1637081650000|2021-11-16 16:54:10|5923.5|5917.5|5925|5919|5925|5919|5923.5|5917.5|0
1637081660000|2021-11-16 16:54:20|5924.4|5918.4|5923.5|5917.5|5924.9|5918.9|5923.5|5917.5|19
1637081670000|2021-11-16 16:54:30|5924|5918|5923.5|5917.5|5925.5|5919.5|5922.5|5916.5|9
1637081680000|2021-11-16 16:54:40|5924|5918|5924|5918|5924|5918|5924|5918|0
1637081690000|2021-11-16 16:54:50|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|2
1637081700000|2021-11-16 16:55:00|5924|5918|5923.5|5917.5|5924|5918|5922|5916|1
1637081710000|2021-11-16 16:55:10|5923.4|5917.4|5923.9|5917.9|5923.9|5917.9|5923.4|5917.4|2
1637081720000|2021-11-16 16:55:20|5923.4|5917.4|5922.9|5916.9|5923.4|5917.4|5922.9|5916.9|25
1637081750000|2021-11-16 16:55:50|||||||||1
1637081760000|2021-11-16 16:56:00|5922.4|5916.4|5921.5|5915.5|5922.4|5916.4|5921.4|5915.4|7
1637081770000|2021-11-16 16:56:10|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|1
1637081780000|2021-11-16 16:56:20|5922|5916|5921.5|5915.5|5922|5916|5921.4|5915.4|2
1637081800000|2021-11-16 16:56:40|5921.4|5915.4|5921|5915|5921.4|5915.4|5921|5915|1
1637081810000|2021-11-16 16:56:50|5920.6|5914.6|5921.4|5915.4|5922.5|5916.5|5920.6|5914.6|17
1637081820000|2021-11-16 16:57:00|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|12
1637081830000|2021-11-16 16:57:10|5921|5915|5920.9|5914.9|5921|5915|5920.9|5914.9|7
1637081840000|2021-11-16 16:57:20|5920.4|5914.4|5917.9|5911.9|5920.4|5914.4|5917.4|5911.4|5
1637081850000|2021-11-16 16:57:30|5917.5|5911.5|5918.9|5912.9|5918.9|5912.9|5917.4|5911.4|1
1637081860000|2021-11-16 16:57:40|5918.5|5912.5|5918.9|5912.9|5918.9|5912.9|5918.4|5912.4|1
1637081880000|2021-11-16 16:58:00|5919|5913|5918.9|5912.9|5919|5913|5918.9|5912.9|2
1637081910000|2021-11-16 16:58:30|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|2
1637081920000|2021-11-16 16:58:40|5918.9|5912.9|5918|5912|5919|5913|5917.9|5911.9|3
1637081940000|2021-11-16 16:59:00|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|5
1637081960000|2021-11-16 16:59:20|5917.4|5911.4|5917.9|5911.9|5918|5912|5917.4|5911.4|6
1637081970000|2021-11-16 16:59:30|5917.4|5911.4|5917.5|5911.5|5918.5|5912.5|5917.4|5911.4|13
1637081980000|2021-11-16 16:59:40|5917.4|5911.4|5916|5910|5917.9|5911.9|5916|5910|1
1637081990000|2021-11-16 16:59:50|||||||||2
1637082000000|2021-11-16 17:00:00|5917|5911|5915.5|5909.5|5917|5911|5915.5|5909.5|9
1637082010000|2021-11-16 17:00:10|||||||||3
1637082020000|2021-11-16 17:00:20|5917.5|5911.5|5916.5|5910.5|5918|5912|5916.5|5910.5|12
1637082030000|2021-11-16 17:00:30|5917|5911|5917|5911|5917|5911|5916.9|5910.9|3
1637082040000|2021-11-16 17:00:40|5916.9|5910.9|5916.9|5910.9|5917|5911|5916.9|5910.9|0
1637082050000|2021-11-16 17:00:50|5917|5911|5918|5912|5918.5|5912.5|5917|5911|2
1637082070000|2021-11-16 17:01:10|||||||||1
1637082080000|2021-11-16 17:01:20|5918.1|5912.1|5918.5|5912.5|5918.5|5912.5|5918.1|5912.1|1
1637082090000|2021-11-16 17:01:30|5918|5912|5917.9|5911.9|5918|5912|5917.5|5911.5|8
1637082100000|2021-11-16 17:01:40|5917.4|5911.4|5916.5|5910.5|5917.4|5911.4|5916.4|5910.4|12
1637082110000|2021-11-16 17:01:50|5916|5910|5916|5910|5916|5910|5916|5910|2
1637082120000|2021-11-16 17:02:00|5912.5|5906.5|5907.9|5901.9|5914.9|5908.9|5907.9|5901.9|109
1637082130000|2021-11-16 17:02:10|5906.6|5900.6|5905|5899|5907.4|5901.4|5903.4|5897.4|71
1637082140000|2021-11-16 17:02:20|5903.5|5897.5|5903|5897|5905|5899|5903|5897|21
1637082150000|2021-11-16 17:02:30|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|1
1637082160000|2021-11-16 17:02:40|5904.3|5898.3|5902.9|5896.9|5904.3|5898.3|5902.4|5896.4|18
1637082170000|2021-11-16 17:02:50|5902.5|5896.5|5901.9|5895.9|5904.9|5898.9|5901.9|5895.9|9
1637082180000|2021-11-16 17:03:00|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5902.9|5896.9|5
1637082190000|2021-11-16 17:03:10|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|1
1637082200000|2021-11-16 17:03:20|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1637082210000|2021-11-16 17:03:30|5905.4|5899.4|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|11
1637082220000|2021-11-16 17:03:40|5905.5|5899.5|5906.5|5900.5|5906.5|5900.5|5905.4|5899.4|8
1637082230000|2021-11-16 17:03:50|5907|5901|5908.5|5902.5|5908.5|5902.5|5907|5901|7
1637082240000|2021-11-16 17:04:00|5910.8|5904.8|5911|5905|5912.9|5906.9|5910|5904|18
1637082250000|2021-11-16 17:04:10|5911.4|5905.4|5911.5|5905.5|5911.5|5905.5|5911.4|5905.4|2
1637082260000|2021-11-16 17:04:20|5912.4|5906.4|5912|5906|5912.9|5906.9|5912|5906|6
1637082270000|2021-11-16 17:04:30|5912.5|5906.5|5911|5905|5912.5|5906.5|5911|5905|19
1637082280000|2021-11-16 17:04:40|5910.5|5904.5|5908.9|5902.9|5910.5|5904.5|5907.9|5901.9|11
1637082290000|2021-11-16 17:04:50|||||||||3
1637082300000|2021-11-16 17:05:00|5909|5903|5909|5903|5909|5903|5909|5903|0
1637082310000|2021-11-16 17:05:10|5909.4|5903.4|5908.9|5902.9|5909.4|5903.4|5908.9|5902.9|3
1637082320000|2021-11-16 17:05:20|5905.5|5899.5|5908.5|5902.5|5908.5|5902.5|5905.5|5899.5|23
1637082330000|2021-11-16 17:05:30|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|2
1637082350000|2021-11-16 17:05:50|||||||||2
1637082360000|2021-11-16 17:06:00|5909.4|5903.4|5906.9|5900.9|5909.4|5903.4|5906.4|5900.4|4
1637082370000|2021-11-16 17:06:10|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|2
1637082380000|2021-11-16 17:06:20|5906.6|5900.6|5907.4|5901.4|5907.4|5901.4|5906.6|5900.6|10
1637082390000|2021-11-16 17:06:30|5906.9|5900.9|5907.4|5901.4|5907.4|5901.4|5906.9|5900.9|4
1637082400000|2021-11-16 17:06:40|5907.3|5901.3|5907.4|5901.4|5907.4|5901.4|5906.8|5900.8|4
1637082410000|2021-11-16 17:06:50|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5
1637082420000|2021-11-16 17:07:00|5904.8|5898.8|5905.9|5899.9|5905.9|5899.9|5904.8|5898.8|1
1637082430000|2021-11-16 17:07:10|||||||||1
1637082440000|2021-11-16 17:07:20|5904.9|5898.9|5905.3|5899.3|5905.3|5899.3|5904.9|5898.9|3
1637082450000|2021-11-16 17:07:30|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|4
1637082460000|2021-11-16 17:07:40|5905.4|5899.4|5905.8|5899.8|5905.8|5899.8|5905.4|5899.4|3
1637082470000|2021-11-16 17:07:50|5905.9|5899.9|5909.4|5903.4|5909.4|5903.4|5905.9|5899.9|1
1637082480000|2021-11-16 17:08:00|5910.4|5904.4|5912.4|5906.4|5912.4|5906.4|5910.4|5904.4|1
1637082490000|2021-11-16 17:08:10|5912.9|5906.9|5914.9|5908.9|5914.9|5908.9|5912.9|5906.9|9
1637082500000|2021-11-16 17:08:20|5915.4|5909.4|5912.4|5906.4|5915.4|5909.4|5912.4|5906.4|10
1637082510000|2021-11-16 17:08:30|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.4|5905.4|5
1637082520000|2021-11-16 17:08:40|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1637082530000|2021-11-16 17:08:50|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|2
1637082540000|2021-11-16 17:09:00|5912.8|5906.8|5912.9|5906.9|5912.9|5906.9|5912.8|5906.8|1
1637082550000|2021-11-16 17:09:10|5912.8|5906.8|5912.9|5906.9|5912.9|5906.9|5912.8|5906.8|0
1637082560000|2021-11-16 17:09:20|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|0
1637082570000|2021-11-16 17:09:30|||||||||1
1637082580000|2021-11-16 17:09:40|||||||||1
1637082600000|2021-11-16 17:10:00|||||||||5
1637082610000|2021-11-16 17:10:10|5912.9|5906.9|5911.4|5905.4|5912.9|5906.9|5911.4|5905.4|4
1637082620000|2021-11-16 17:10:20|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.4|5904.4|4
1637082630000|2021-11-16 17:10:30|5911.4|5905.4|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|2
1637082640000|2021-11-16 17:10:40|5910.8|5904.8|5910.9|5904.9|5910.9|5904.9|5910.3|5904.3|1
1637082650000|2021-11-16 17:10:50|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|1
1637082660000|2021-11-16 17:11:00|||||||||5
1637082670000|2021-11-16 17:11:10|||||||||1
1637082680000|2021-11-16 17:11:20|||||||||2
1637082690000|2021-11-16 17:11:30|5910.4|5904.4|5909.9|5903.9|5910.4|5904.4|5909.9|5903.9|5
1637082700000|2021-11-16 17:11:40|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1637082720000|2021-11-16 17:12:00|||||||||2
1637082730000|2021-11-16 17:12:10|5909.9|5903.9|5910.4|5904.4|5910.4|5904.4|5909.9|5903.9|0
1637082740000|2021-11-16 17:12:20|||||||||1
1637082750000|2021-11-16 17:12:30|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|4
1637082760000|2021-11-16 17:12:40|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5910.9|5904.9|1
1637082770000|2021-11-16 17:12:50|5911.3|5905.3|5910.4|5904.4|5911.3|5905.3|5910.4|5904.4|4
1637082780000|2021-11-16 17:13:00|5911.3|5905.3|5910.9|5904.9|5911.3|5905.3|5910.4|5904.4|8
1637082790000|2021-11-16 17:13:10|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|6
1637082800000|2021-11-16 17:13:20|5911.9|5905.9|5910.9|5904.9|5911.9|5905.9|5910.9|5904.9|1
1637082810000|2021-11-16 17:13:30|||||||||4
1637082820000|2021-11-16 17:13:40|||||||||1
1637082830000|2021-11-16 17:13:50|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1637082840000|2021-11-16 17:14:00|5910.9|5904.9|5905.9|5899.9|5910.9|5904.9|5905.9|5899.9|43
1637082850000|2021-11-16 17:14:10|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|15
1637082860000|2021-11-16 17:14:20|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|6
1637082870000|2021-11-16 17:14:30|5906.9|5900.9|5906.8|5900.8|5906.9|5900.9|5906.8|5900.8|11
1637082880000|2021-11-16 17:14:40|5906.3|5900.3|5905.8|5899.8|5906.3|5900.3|5905.8|5899.8|2
1637082890000|2021-11-16 17:14:50|||||||||1
1637082900000|2021-11-16 17:15:00|5905.9|5899.9|5905.3|5899.3|5905.9|5899.9|5905.3|5899.3|23
1637082910000|2021-11-16 17:15:10|5904.8|5898.8|5903.4|5897.4|5904.8|5898.8|5903.4|5897.4|9
1637082920000|2021-11-16 17:15:20|||||||||1
1637082930000|2021-11-16 17:15:30|5903.9|5897.9|5904.8|5898.8|5904.8|5898.8|5903.9|5897.9|6
1637082940000|2021-11-16 17:15:40|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|0
1637082950000|2021-11-16 17:15:50|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|3
1637082960000|2021-11-16 17:16:00|5903.9|5897.9|5903.8|5897.8|5903.9|5897.9|5903.8|5897.8|31
1637082970000|2021-11-16 17:16:10|||||||||2
1637082990000|2021-11-16 17:16:30|5903.3|5897.3|5903.3|5897.3|5903.8|5897.8|5903.3|5897.3|19
1637083000000|2021-11-16 17:16:40|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5899.9|5893.9|1
1637083020000|2021-11-16 17:17:00|5900.9|5894.9|5905.4|5899.4|5905.4|5899.4|5900.9|5894.9|9
1637083030000|2021-11-16 17:17:10|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.4|5899.4|0
1637083040000|2021-11-16 17:17:20|5905.4|5899.4|5905.9|5899.9|5905.9|5899.9|5905.4|5899.4|2
1637083050000|2021-11-16 17:17:30|5906.9|5900.9|5906.4|5900.4|5906.9|5900.9|5905.4|5899.4|7
1637083060000|2021-11-16 17:17:40|5906.9|5900.9|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|1
1637083070000|2021-11-16 17:17:50|5907.4|5901.4|5907.3|5901.3|5907.9|5901.9|5907|5901|1
1637083080000|2021-11-16 17:18:00|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|4
1637083090000|2021-11-16 17:18:10|5907.3|5901.3|5908.4|5902.4|5908.4|5902.4|5906.4|5900.4|4
1637083100000|2021-11-16 17:18:20|5908.9|5902.9|5907.4|5901.4|5909.9|5903.9|5907.4|5901.4|11
1637083110000|2021-11-16 17:18:30|5907|5901|5906.9|5900.9|5907|5901|5906.9|5900.9|14
1637083120000|2021-11-16 17:18:40|||||||||1
1637083130000|2021-11-16 17:18:50|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|1
1637083140000|2021-11-16 17:19:00|5905.8|5899.8|5906.4|5900.4|5906.4|5900.4|5905.8|5899.8|8
1637083150000|2021-11-16 17:19:10|5906.9|5900.9|5907.4|5901.4|5907.4|5901.4|5906.9|5900.9|1
1637083160000|2021-11-16 17:19:20|5907|5901|5906.9|5900.9|5907|5901|5906.4|5900.4|1
1637083170000|2021-11-16 17:19:30|5907|5901|5907.4|5901.4|5907.4|5901.4|5907|5901|2
1637083180000|2021-11-16 17:19:40|5909.9|5903.9|5909.4|5903.4|5909.9|5903.9|5909.3|5903.3|2
1637083190000|2021-11-16 17:19:50|5908.9|5902.9|5908.4|5902.4|5909.4|5903.4|5908.3|5902.3|11
1637083200000|2021-11-16 17:20:00|5907.9|5901.9|5908.4|5902.4|5908.4|5902.4|5906.9|5900.9|5
1637083210000|2021-11-16 17:20:10|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5906.9|5900.9|2
1637083220000|2021-11-16 17:20:20|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5907.8|5901.8|15
1637083230000|2021-11-16 17:20:30|5908.4|5902.4|5907.9|5901.9|5908.9|5902.9|5907.9|5901.9|42
1637083240000|2021-11-16 17:20:40|5907.5|5901.5|5907.9|5901.9|5907.9|5901.9|5907.5|5901.5|1
1637083260000|2021-11-16 17:21:00|5908.5|5902.5|5909.4|5903.4|5909.4|5903.4|5908.5|5902.5|4
1637083270000|2021-11-16 17:21:10|5909|5903|5908.9|5902.9|5909|5903|5908.9|5902.9|2
1637083290000|2021-11-16 17:21:30|||||||||2
1637083300000|2021-11-16 17:21:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|10
1637083320000|2021-11-16 17:22:00|5909|5903|5908.9|5902.9|5909|5903|5908.9|5902.9|11
1637083330000|2021-11-16 17:22:10|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|9
1637083340000|2021-11-16 17:22:20|||||||||2
1637083350000|2021-11-16 17:22:30|5908.1|5902.1|5908|5902|5908.5|5902.5|5908|5902|15
1637083360000|2021-11-16 17:22:40|||||||||10
1637083380000|2021-11-16 17:23:00|5908.1|5902.1|5908.5|5902.5|5908.5|5902.5|5908.1|5902.1|2
1637083400000|2021-11-16 17:23:20|5908|5902|5908|5902|5908|5902|5908|5902|1
1637083410000|2021-11-16 17:23:30|||||||||2
1637083420000|2021-11-16 17:23:40|5908.1|5902.1|5910|5904|5910|5904|5908.1|5902.1|6
1637083440000|2021-11-16 17:24:00|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|8
1637083460000|2021-11-16 17:24:20|5910|5904|5910|5904|5910|5904|5910|5904|3
1637083470000|2021-11-16 17:24:30|5910.1|5904.1|5910.5|5904.5|5910.5|5904.5|5910.1|5904.1|5
1637083490000|2021-11-16 17:24:50|5913|5907|5914|5908|5914|5908|5913|5907|3
1637083500000|2021-11-16 17:25:00|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|3
1637083510000|2021-11-16 17:25:10|5914|5908|5914|5908|5914|5908|5914|5908|2
1637083520000|2021-11-16 17:25:20|||||||||1
1637083530000|2021-11-16 17:25:30|5914.1|5908.1|5914.5|5908.5|5914.5|5908.5|5914.1|5908.1|5
1637083540000|2021-11-16 17:25:40|5915|5909|5915.9|5909.9|5916|5910|5914.9|5908.9|1
1637083560000|2021-11-16 17:26:00|5916|5910|5914.9|5908.9|5916|5910|5914.4|5908.4|8
1637083590000|2021-11-16 17:26:30|||||||||7
1637083600000|2021-11-16 17:26:40|5914.5|5908.5|5914|5908|5914.5|5908.5|5914|5908|3
1637083610000|2021-11-16 17:26:50|5915|5909|5915|5909|5915|5909|5915|5909|5
1637083620000|2021-11-16 17:27:00|5915.4|5909.4|5917|5911|5917|5911|5915.4|5909.4|3
1637083640000|2021-11-16 17:27:20|5918|5912|5918|5912|5918|5912|5918|5912|1
1637083650000|2021-11-16 17:27:30|||||||||2
1637083660000|2021-11-16 17:27:40|5918.5|5912.5|5918|5912|5918.5|5912.5|5918|5912|7
1637083670000|2021-11-16 17:27:50|5918.5|5912.5|5918|5912|5918.5|5912.5|5918|5912|2
1637083680000|2021-11-16 17:28:00|||||||||5
1637083690000|2021-11-16 17:28:10|5917|5911|5917|5911|5917|5911|5917|5911|8
1637083700000|2021-11-16 17:28:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1637083710000|2021-11-16 17:28:30|5917.4|5911.4|5917|5911|5917.4|5911.4|5916.9|5910.9|8
1637083720000|2021-11-16 17:28:40|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|3
1637083740000|2021-11-16 17:29:00|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|4
1637083750000|2021-11-16 17:29:10|5917|5911|5916.9|5910.9|5917.5|5911.5|5916.9|5910.9|3
1637083760000|2021-11-16 17:29:20|5916.4|5910.4|5915|5909|5916.4|5910.4|5915|5909|3
1637083770000|2021-11-16 17:29:30|||||||||4
1637083780000|2021-11-16 17:29:40|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|1
1637083790000|2021-11-16 17:29:50|||||||||1
1637083800000|2021-11-16 17:30:00|5916|5910|5916|5910|5916|5910|5915.5|5909.5|4
1637083810000|2021-11-16 17:30:10|5915.9|5909.9|5915.4|5909.4|5915.9|5909.9|5915.4|5909.4|3
1637083820000|2021-11-16 17:30:20|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|0
1637083830000|2021-11-16 17:30:30|||||||||5
1637083840000|2021-11-16 17:30:40|||||||||1
1637083850000|2021-11-16 17:30:50|5915.5|5909.5|5915.9|5909.9|5915.9|5909.9|5915.5|5909.5|1
1637083860000|2021-11-16 17:31:00|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|2
1637083870000|2021-11-16 17:31:10|5915.9|5909.9|5915.9|5909.9|5916.4|5910.4|5915.9|5909.9|1
1637083880000|2021-11-16 17:31:20|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|2
1637083890000|2021-11-16 17:31:30|||||||||5
1637083900000|2021-11-16 17:31:40|5914|5908|5914|5908|5914.5|5908.5|5914|5908|0
1637083910000|2021-11-16 17:31:50|5913.4|5907.4|5913|5907|5913.4|5907.4|5913|5907|3
1637083920000|2021-11-16 17:32:00|5912.5|5906.5|5914|5908|5914|5908|5912.5|5906.5|9
1637083930000|2021-11-16 17:32:10|5912.6|5906.6|5914|5908|5914|5908|5912.5|5906.5|7
1637083940000|2021-11-16 17:32:20|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|244
1637083950000|2021-11-16 17:32:30|5914.5|5908.5|5915.1|5909.1|5915.2|5909.2|5914.2|5908.2|49
1637083960000|2021-11-16 17:32:40|5915.2|5909.2|5915.1|5909.1|5915.2|5909.2|5915.1|5909.1|3
1637083970000|2021-11-16 17:32:50|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|48
1637083980000|2021-11-16 17:33:00|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637083990000|2021-11-16 17:33:10|5914.1|5908.1|5913.1|5907.1|5914.2|5908.2|5912.2|5906.2|7
1637084000000|2021-11-16 17:33:20|5912.7|5906.7|5911.3|5905.3|5912.7|5906.7|5910.7|5904.7|5
1637084020000|2021-11-16 17:33:40|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5
1637084030000|2021-11-16 17:33:50|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|1
1637084040000|2021-11-16 17:34:00|5909.8|5903.8|5910.7|5904.7|5911.2|5905.2|5909.8|5903.8|4
1637084050000|2021-11-16 17:34:10|||||||||4
1637084060000|2021-11-16 17:34:20|5910.5|5904.5|5908.8|5902.8|5910.5|5904.5|5908.8|5902.8|5
1637084070000|2021-11-16 17:34:30|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.3|5900.3|22
1637084080000|2021-11-16 17:34:40|5906.8|5900.8|5907.3|5901.3|5907.3|5901.3|5906.8|5900.8|2
1637084090000|2021-11-16 17:34:50|5907.8|5901.8|5906.7|5900.7|5907.8|5901.8|5906.2|5900.2|3
1637084100000|2021-11-16 17:35:00|5907.3|5901.3|5908.1|5902.1|5908.1|5902.1|5907.3|5901.3|6
1637084110000|2021-11-16 17:35:10|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|4
1637084120000|2021-11-16 17:35:20|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|2
1637084130000|2021-11-16 17:35:30|||||||||8
1637084140000|2021-11-16 17:35:40|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5905.7|5899.7|13
1637084150000|2021-11-16 17:35:50|5903.3|5897.3|5903.7|5897.7|5903.7|5897.7|5903.3|5897.3|7
1637084160000|2021-11-16 17:36:00|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1637084170000|2021-11-16 17:36:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|6
1637084180000|2021-11-16 17:36:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1637084190000|2021-11-16 17:36:30|5908.2|5902.2|5908.3|5902.3|5908.3|5902.3|5908.2|5902.2|7
1637084200000|2021-11-16 17:36:40|||||||||2
1637084220000|2021-11-16 17:37:00|||||||||1
1637084230000|2021-11-16 17:37:10|||||||||13
1637084240000|2021-11-16 17:37:20|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|2
1637084260000|2021-11-16 17:37:40|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5
1637084270000|2021-11-16 17:37:50|||||||||2
1637084280000|2021-11-16 17:38:00|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5
1637084290000|2021-11-16 17:38:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|2
1637084300000|2021-11-16 17:38:20|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.2|5903.2|6
1637084310000|2021-11-16 17:38:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|2
1637084320000|2021-11-16 17:38:40|||||||||5
1637084330000|2021-11-16 17:38:50|5908.6|5902.6|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|108
1637084340000|2021-11-16 17:39:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637084350000|2021-11-16 17:39:10|||||||||6
1637084360000|2021-11-16 17:39:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5908.7|5902.7|0
1637084370000|2021-11-16 17:39:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637084380000|2021-11-16 17:39:40|||||||||5
1637084390000|2021-11-16 17:39:50|5907.6|5901.6|5906.7|5900.7|5907.6|5901.6|5906.7|5900.7|1
1637084400000|2021-11-16 17:40:00|5906.2|5900.2|5906.7|5900.7|5907.2|5901.2|5906.2|5900.2|2
1637084410000|2021-11-16 17:40:10|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|2
1637084420000|2021-11-16 17:40:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5
1637084430000|2021-11-16 17:40:30|||||||||2
1637084440000|2021-11-16 17:40:40|||||||||4
1637084460000|2021-11-16 17:41:00|5907.2|5901.2|5908.7|5902.7|5908.7|5902.7|5907.2|5901.2|4
1637084470000|2021-11-16 17:41:10|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|4
1637084480000|2021-11-16 17:41:20|5908.7|5902.7|5909.1|5903.1|5909.1|5903.1|5908.7|5902.7|2
1637084490000|2021-11-16 17:41:30|5908.7|5902.7|5908.7|5902.7|5909.1|5903.1|5908.7|5902.7|0
1637084500000|2021-11-16 17:41:40|5909.1|5903.1|5908.3|5902.3|5909.6|5903.6|5908.3|5902.3|11
1637084510000|2021-11-16 17:41:50|||||||||22
1637084520000|2021-11-16 17:42:00|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|11
1637084530000|2021-11-16 17:42:10|5908.7|5902.7|5908.3|5902.3|5908.7|5902.7|5908.3|5902.3|8
1637084540000|2021-11-16 17:42:20|||||||||4
1637084550000|2021-11-16 17:42:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637084560000|2021-11-16 17:42:40|5908.8|5902.8|5909.6|5903.6|5909.6|5903.6|5908.8|5902.8|5
1637084570000|2021-11-16 17:42:50|5909.2|5903.2|5908.7|5902.7|5909.2|5903.2|5908.2|5902.2|2
1637084580000|2021-11-16 17:43:00|5908.8|5902.8|5910.1|5904.1|5910.7|5904.7|5908.8|5902.8|6
1637084590000|2021-11-16 17:43:10|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|5
1637084600000|2021-11-16 17:43:20|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|1
1637084620000|2021-11-16 17:43:40|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|9
1637084640000|2021-11-16 17:44:00|5908.3|5902.3|5908.7|5902.7|5908.7|5902.7|5908.3|5902.3|1
1637084650000|2021-11-16 17:44:10|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|4
1637084660000|2021-11-16 17:44:20|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|1
1637084680000|2021-11-16 17:44:40|||||||||4
1637084690000|2021-11-16 17:44:50|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|9
1637084700000|2021-11-16 17:45:00|5906.1|5900.1|5907.7|5901.7|5907.7|5901.7|5905.3|5899.3|12
1637084710000|2021-11-16 17:45:10|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|9
1637084730000|2021-11-16 17:45:30|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|1
1637084740000|2021-11-16 17:45:40|||||||||2
1637084760000|2021-11-16 17:46:00|5908.7|5902.7|5909.7|5903.7|5909.7|5903.7|5908.7|5902.7|0
1637084770000|2021-11-16 17:46:10|5908.8|5902.8|5909.7|5903.7|5909.7|5903.7|5908.8|5902.8|6
1637084780000|2021-11-16 17:46:20|5909.6|5903.6|5908.7|5902.7|5909.6|5903.6|5908.7|5902.7|2
1637084790000|2021-11-16 17:46:30|5909.1|5903.1|5908.2|5902.2|5909.1|5903.1|5908.2|5902.2|2
1637084800000|2021-11-16 17:46:40|5908.1|5902.1|5907.2|5901.2|5908.1|5902.1|5907.2|5901.2|5
1637084810000|2021-11-16 17:46:50|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|4
1637084820000|2021-11-16 17:47:00|5908.3|5902.3|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|1
1637084830000|2021-11-16 17:47:10|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|6
1637084840000|2021-11-16 17:47:20|5909.1|5903.1|5906.2|5900.2|5909.1|5903.1|5906.2|5900.2|5
1637084850000|2021-11-16 17:47:30|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|123
1637084860000|2021-11-16 17:47:40|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|26
1637084870000|2021-11-16 17:47:50|5905.7|5899.7|5906.1|5900.1|5906.1|5900.1|5905.7|5899.7|3
1637084880000|2021-11-16 17:48:00|5904.3|5898.3|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|9
1637084890000|2021-11-16 17:48:10|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|4
1637084910000|2021-11-16 17:48:30|5905.3|5899.3|5905.3|5899.3|5905.8|5899.8|5905.3|5899.3|5
1637084920000|2021-11-16 17:48:40|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|3
1637084930000|2021-11-16 17:48:50|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5903.8|5897.8|1
1637084940000|2021-11-16 17:49:00|5904.8|5898.8|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|5
1637084950000|2021-11-16 17:49:10|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|5
1637084960000|2021-11-16 17:49:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1637084980000|2021-11-16 17:49:40|5904.8|5898.8|5904.2|5898.2|5904.8|5898.8|5904.2|5898.2|3
1637084990000|2021-11-16 17:49:50|5904.6|5898.6|5904.7|5898.7|5904.7|5898.7|5904.6|5898.6|37
1637085000000|2021-11-16 17:50:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1637085010000|2021-11-16 17:50:10|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|10
1637085020000|2021-11-16 17:50:20|||||||||2
1637085040000|2021-11-16 17:50:40|5901.6|5895.6|5901.2|5895.2|5901.6|5895.6|5901.2|5895.2|7
1637085050000|2021-11-16 17:50:50|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|2
1637085060000|2021-11-16 17:51:00|5903.2|5897.2|5903.2|5897.2|5903.6|5897.6|5902.8|5896.8|2
1637085070000|2021-11-16 17:51:10|||||||||4
1637085080000|2021-11-16 17:51:20|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5903.7|5897.7|3
1637085090000|2021-11-16 17:51:30|||||||||3
1637085100000|2021-11-16 17:51:40|||||||||2
1637085120000|2021-11-16 17:52:00|||||||||4
1637085130000|2021-11-16 17:52:10|||||||||6
1637085140000|2021-11-16 17:52:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|6
1637085150000|2021-11-16 17:52:30|5902.7|5896.7|5902.1|5896.1|5902.7|5896.7|5902.1|5896.1|4
1637085160000|2021-11-16 17:52:40|||||||||23
1637085170000|2021-11-16 17:52:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|2
1637085180000|2021-11-16 17:53:00|5903.3|5897.3|5902.2|5896.2|5903.3|5897.3|5902.1|5896.1|8
1637085190000|2021-11-16 17:53:10|5901.6|5895.6|5902.1|5896.1|5902.2|5896.2|5901.6|5895.6|10
1637085200000|2021-11-16 17:53:20|5902.6|5896.6|5902.6|5896.6|5902.7|5896.7|5902.6|5896.6|3
1637085210000|2021-11-16 17:53:30|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|0
1637085220000|2021-11-16 17:53:40|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|5
1637085230000|2021-11-16 17:53:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|1
1637085240000|2021-11-16 17:54:00|||||||||1
1637085250000|2021-11-16 17:54:10|||||||||5
1637085260000|2021-11-16 17:54:20|5901.2|5895.2|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|20
1637085270000|2021-11-16 17:54:30|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1637085280000|2021-11-16 17:54:40|5902.7|5896.7|5903.2|5897.2|5903.2|5897.2|5902.7|5896.7|6
1637085290000|2021-11-16 17:54:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|3
1637085300000|2021-11-16 17:55:00|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1637085310000|2021-11-16 17:55:10|5902.7|5896.7|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|2
1637085320000|2021-11-16 17:55:20|5902.6|5896.6|5904.6|5898.6|5904.6|5898.6|5902.3|5896.3|6
1637085330000|2021-11-16 17:55:30|||||||||3
1637085340000|2021-11-16 17:55:40|5903.6|5897.6|5904.1|5898.1|5904.2|5898.2|5903.6|5897.6|18
1637085360000|2021-11-16 17:56:00|||||||||2
1637085370000|2021-11-16 17:56:10|||||||||5
1637085380000|2021-11-16 17:56:20|5904.2|5898.2|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|16
1637085390000|2021-11-16 17:56:30|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1637085400000|2021-11-16 17:56:40|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|6
1637085410000|2021-11-16 17:56:50|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|1
1637085430000|2021-11-16 17:57:10|||||||||4
1637085450000|2021-11-16 17:57:30|5902.2|5896.2|5897.6|5891.6|5902.2|5896.2|5897.6|5891.6|27
1637085460000|2021-11-16 17:57:40|5897.7|5891.7|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|8
1637085470000|2021-11-16 17:57:50|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1637085480000|2021-11-16 17:58:00|||||||||2
1637085490000|2021-11-16 17:58:10|5898.7|5892.7|5898.1|5892.1|5898.7|5892.7|5898.1|5892.1|4
1637085510000|2021-11-16 17:58:30|5897.6|5891.6|5897.5|5891.5|5898.6|5892.6|5897.5|5891.5|132
1637085520000|2021-11-16 17:58:40|5894|5888|5894.6|5888.6|5894.6|5888.6|5894|5888|20
1637085540000|2021-11-16 17:59:00|5894|5888|5890.6|5884.6|5894|5888|5889.6|5883.6|22
1637085550000|2021-11-16 17:59:10|5890.7|5884.7|5892.1|5886.1|5892.6|5886.6|5890.7|5884.7|6
1637085560000|2021-11-16 17:59:20|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|5
1637085570000|2021-11-16 17:59:30|5891.6|5885.6|5894.1|5888.1|5895|5889|5891.6|5885.6|15
1637085580000|2021-11-16 17:59:40|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|7
1637085590000|2021-11-16 17:59:50|5892.6|5886.6|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|1
1637085600000|2021-11-16 18:00:00|5893.1|5887.1|5895.1|5889.1|5895.1|5889.1|5893.1|5887.1|5
1637085610000|2021-11-16 18:00:10|||||||||7
1637085620000|2021-11-16 18:00:20|5894.4|5888.4|5894.6|5888.6|5894.6|5888.6|5893.1|5887.1|5
1637085630000|2021-11-16 18:00:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|7
1637085640000|2021-11-16 18:00:40|||||||||5
1637085660000|2021-11-16 18:01:00|||||||||2
1637085670000|2021-11-16 18:01:10|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|7
1637085680000|2021-11-16 18:01:20|5894.5|5888.5|5894.1|5888.1|5894.5|5888.5|5894.1|5888.1|0
1637085700000|2021-11-16 18:01:40|5895.1|5889.1|5896.1|5890.1|5896.1|5890.1|5895.1|5889.1|14
1637085710000|2021-11-16 18:01:50|||||||||1
1637085720000|2021-11-16 18:02:00|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|2
1637085730000|2021-11-16 18:02:10|5899.2|5893.2|5900.7|5894.7|5900.7|5894.7|5899.2|5893.2|5
1637085740000|2021-11-16 18:02:20|5900.8|5894.8|5902.3|5896.3|5902.3|5896.3|5900.8|5894.8|2
1637085750000|2021-11-16 18:02:30|5902.7|5896.7|5904.3|5898.3|5904.3|5898.3|5902.7|5896.7|3
1637085760000|2021-11-16 18:02:40|5904.8|5898.8|5900.1|5894.1|5904.8|5898.8|5900.1|5894.1|28
1637085770000|2021-11-16 18:02:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1637085780000|2021-11-16 18:03:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637085790000|2021-11-16 18:03:10|5902|5896|5900.1|5894.1|5902|5896|5900.1|5894.1|10
1637085800000|2021-11-16 18:03:20|5899.6|5893.6|5898.6|5892.6|5900.6|5894.6|5898.6|5892.6|6
1637085820000|2021-11-16 18:03:40|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5898.5|5892.5|6
1637085830000|2021-11-16 18:03:50|5898.1|5892.1|5899.1|5893.1|5899.1|5893.1|5898.1|5892.1|6
1637085840000|2021-11-16 18:04:00|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|5
1637085850000|2021-11-16 18:04:10|||||||||2
1637085860000|2021-11-16 18:04:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|3
1637085870000|2021-11-16 18:04:30|5901.6|5895.6|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|2
1637085890000|2021-11-16 18:04:50|||||||||2
1637085900000|2021-11-16 18:05:00|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|2
1637085910000|2021-11-16 18:05:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1637085920000|2021-11-16 18:05:20|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|3
1637085930000|2021-11-16 18:05:30|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|2
1637085940000|2021-11-16 18:05:40|||||||||2
1637085950000|2021-11-16 18:05:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|4
1637085970000|2021-11-16 18:06:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637085980000|2021-11-16 18:06:20|||||||||3
1637085990000|2021-11-16 18:06:30|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1637086000000|2021-11-16 18:06:40|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|1
1637086010000|2021-11-16 18:06:50|5904.1|5898.1|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|6
1637086030000|2021-11-16 18:07:10|||||||||5
1637086040000|2021-11-16 18:07:20|||||||||6
1637086060000|2021-11-16 18:07:40|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|4
1637086070000|2021-11-16 18:07:50|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|4
1637086080000|2021-11-16 18:08:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|0
1637086090000|2021-11-16 18:08:10|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.5|5897.5|6
1637086100000|2021-11-16 18:08:20|||||||||3
1637086110000|2021-11-16 18:08:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|2
1637086120000|2021-11-16 18:08:40|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|2
1637086130000|2021-11-16 18:08:50|5901.5|5895.5|5902.6|5896.6|5902.6|5896.6|5901.1|5895.1|10
1637086140000|2021-11-16 18:09:00|5905.1|5899.1|5904.6|5898.6|5905.5|5899.5|5904.1|5898.1|7
1637086150000|2021-11-16 18:09:10|||||||||2
1637086160000|2021-11-16 18:09:20|5905|5899|5905.1|5899.1|5905.1|5899.1|5905|5899|15
1637086170000|2021-11-16 18:09:30|5905|5899|5905.1|5899.1|5905.1|5899.1|5905|5899|1
1637086180000|2021-11-16 18:09:40|5904.6|5898.6|5902.6|5896.6|5905|5899|5902.6|5896.6|7
1637086190000|2021-11-16 18:09:50|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|5
1637086200000|2021-11-16 18:10:00|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|1
1637086210000|2021-11-16 18:10:10|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|0
1637086220000|2021-11-16 18:10:20|5902|5896|5902|5896|5902|5896|5902|5896|4
1637086230000|2021-11-16 18:10:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1637086240000|2021-11-16 18:10:40|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|4
1637086250000|2021-11-16 18:10:50|||||||||5
1637086260000|2021-11-16 18:11:00|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|2
1637086270000|2021-11-16 18:11:10|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5902.1|5896.1|0
1637086280000|2021-11-16 18:11:20|||||||||4
1637086290000|2021-11-16 18:11:30|5902|5896|5902|5896|5902|5896|5902|5896|2
1637086300000|2021-11-16 18:11:40|5902.1|5896.1|5902|5896|5902.1|5896.1|5902|5896|0
1637086310000|2021-11-16 18:11:50|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5902.1|5896.1|5
1637086320000|2021-11-16 18:12:00|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|6
1637086340000|2021-11-16 18:12:20|||||||||5
1637086370000|2021-11-16 18:12:50|||||||||4
1637086380000|2021-11-16 18:13:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1637086400000|2021-11-16 18:13:20|5904|5898|5904.1|5898.1|5904.1|5898.1|5904|5898|10
1637086410000|2021-11-16 18:13:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1637086420000|2021-11-16 18:13:40|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|4
1637086430000|2021-11-16 18:13:50|5905|5899|5904|5898|5905|5899|5903.5|5897.5|8
1637086440000|2021-11-16 18:14:00|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|4
1637086450000|2021-11-16 18:14:10|5904|5898|5904|5898|5904|5898|5904|5898|9
1637086460000|2021-11-16 18:14:20|5904.1|5898.1|5905|5899|5905|5899|5904.1|5898.1|8
1637086470000|2021-11-16 18:14:30|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1637086480000|2021-11-16 18:14:40|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|1
1637086490000|2021-11-16 18:14:50|||||||||8
1637086500000|2021-11-16 18:15:00|5902.6|5896.6|5901|5895|5902.6|5896.6|5901|5895|2
1637086510000|2021-11-16 18:15:10|5901.1|5895.1|5902|5896|5902|5896|5901.1|5895.1|4
1637086520000|2021-11-16 18:15:20|5901.9|5895.9|5901|5895|5901.9|5895.9|5901|5895|48
1637086530000|2021-11-16 18:15:30|5900.9|5894.9|5901|5895|5901|5895|5900.9|5894.9|3
1637086540000|2021-11-16 18:15:40|5901.1|5895.1|5903|5897|5903|5897|5901.1|5895.1|3
1637086550000|2021-11-16 18:15:50|5903.5|5897.5|5904.5|5898.5|5904.5|5898.5|5903.5|5897.5|4
1637086560000|2021-11-16 18:16:00|5904.4|5898.4|5904|5898|5904.4|5898.4|5904|5898|0
1637086570000|2021-11-16 18:16:10|5903.5|5897.5|5902.5|5896.5|5903.5|5897.5|5902.5|5896.5|6
1637086580000|2021-11-16 18:16:20|5902|5896|5901.5|5895.5|5902|5896|5901.5|5895.5|4
1637086610000|2021-11-16 18:16:50|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|12
1637086620000|2021-11-16 18:17:00|5899.9|5893.9|5901.5|5895.5|5901.5|5895.5|5899.9|5893.9|3
1637086630000|2021-11-16 18:17:10|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|1
1637086640000|2021-11-16 18:17:20|||||||||4
1637086650000|2021-11-16 18:17:30|5903.5|5897.5|5902.5|5896.5|5903.5|5897.5|5902.5|5896.5|1
1637086660000|2021-11-16 18:17:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|2
1637086670000|2021-11-16 18:17:50|5903|5897|5904.5|5898.5|5904.5|5898.5|5903|5897|4
1637086680000|2021-11-16 18:18:00|5905.5|5899.5|5906|5900|5906|5900|5905.5|5899.5|4
1637086700000|2021-11-16 18:18:20|5905.9|5899.9|5904.5|5898.5|5905.9|5899.9|5904.5|5898.5|5
1637086720000|2021-11-16 18:18:40|5904.4|5898.4|5900.9|5894.9|5904.4|5898.4|5900.9|5894.9|5
1637086730000|2021-11-16 18:18:50|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5
1637086740000|2021-11-16 18:19:00|||||||||1
1637086750000|2021-11-16 18:19:10|5899|5893|5899|5893|5899|5893|5899|5893|8
1637086760000|2021-11-16 18:19:20|5899.5|5893.5|5900.5|5894.5|5900.5|5894.5|5899.5|5893.5|14
1637086770000|2021-11-16 18:19:30|5900|5894|5900|5894|5900|5894|5900|5894|3
1637086780000|2021-11-16 18:19:40|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|2
1637086790000|2021-11-16 18:19:50|||||||||6
1637086800000|2021-11-16 18:20:00|5899|5893|5899|5893|5899.5|5893.5|5898.5|5892.5|2
1637086810000|2021-11-16 18:20:10|5899.5|5893.5|5901.5|5895.5|5901.5|5895.5|5899.5|5893.5|2
1637086820000|2021-11-16 18:20:20|||||||||5
1637086830000|2021-11-16 18:20:30|5901.4|5895.4|5901.5|5895.5|5901.5|5895.5|5901|5895|1
1637086850000|2021-11-16 18:20:50|||||||||5
1637086860000|2021-11-16 18:21:00|||||||||1
1637086880000|2021-11-16 18:21:20|||||||||2
1637086890000|2021-11-16 18:21:30|||||||||1
1637086900000|2021-11-16 18:21:40|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|1
1637086910000|2021-11-16 18:21:50|5903|5897|5903|5897|5903|5897|5903|5897|7
1637086920000|2021-11-16 18:22:00|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|1
1637086930000|2021-11-16 18:22:10|5904|5898|5904|5898|5904|5898|5904|5898|0
1637086940000|2021-11-16 18:22:20|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|10
1637086950000|2021-11-16 18:22:30|||||||||1
1637086960000|2021-11-16 18:22:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|3
1637086970000|2021-11-16 18:22:50|||||||||4
1637086980000|2021-11-16 18:23:00|5902|5896|5902|5896|5902|5896|5902|5896|22
1637086990000|2021-11-16 18:23:10|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|1
1637087000000|2021-11-16 18:23:20|||||||||2
1637087010000|2021-11-16 18:23:30|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|4
1637087030000|2021-11-16 18:23:50|||||||||4
1637087040000|2021-11-16 18:24:00|5902|5896|5903|5897|5903|5897|5902|5896|2
1637087060000|2021-11-16 18:24:20|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5
1637087080000|2021-11-16 18:24:40|||||||||1
1637087090000|2021-11-16 18:24:50|5904|5898|5904|5898|5904|5898|5904|5898|8
1637087100000|2021-11-16 18:25:00|5904.5|5898.5|5904.5|5898.5|5905|5899|5903.9|5897.9|5
1637087120000|2021-11-16 18:25:20|5904.9|5898.9|5905|5899|5905|5899|5904.9|5898.9|4
1637087130000|2021-11-16 18:25:30|5907|5901|5909.9|5903.9|5910|5904|5907|5901|26
1637087140000|2021-11-16 18:25:40|5909.4|5903.4|5907.5|5901.5|5910.9|5904.9|5907.5|5901.5|19
1637087150000|2021-11-16 18:25:50|||||||||4
1637087160000|2021-11-16 18:26:00|5907|5901|5909.5|5903.5|5909.5|5903.5|5907|5901|15
1637087170000|2021-11-16 18:26:10|5909|5903|5909.5|5903.5|5909.5|5903.5|5909|5903|11
1637087180000|2021-11-16 18:26:20|5910.4|5904.4|5908.5|5902.5|5910.4|5904.4|5908.5|5902.5|9
1637087190000|2021-11-16 18:26:30|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|1
1637087200000|2021-11-16 18:26:40|5907|5901|5907|5901|5907.5|5901.5|5907|5901|2
1637087210000|2021-11-16 18:26:50|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|2
1637087220000|2021-11-16 18:27:00|||||||||2
1637087230000|2021-11-16 18:27:10|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1637087240000|2021-11-16 18:27:20|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|8
1637087250000|2021-11-16 18:27:30|5908|5902|5908|5902|5908|5902|5908|5902|0
1637087260000|2021-11-16 18:27:40|5907|5901|5906.5|5900.5|5907|5901|5906.5|5900.5|3
1637087270000|2021-11-16 18:27:50|5906|5900|5906|5900|5906|5900|5906|5900|2
1637087280000|2021-11-16 18:28:00|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|2
1637087300000|2021-11-16 18:28:20|5907|5901|5906.5|5900.5|5907|5901|5906.5|5900.5|7
1637087320000|2021-11-16 18:28:40|5906.9|5900.9|5906|5900|5906.9|5900.9|5906|5900|1
1637087330000|2021-11-16 18:28:50|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|3
1637087340000|2021-11-16 18:29:00|5905.9|5899.9|5903.5|5897.5|5905.9|5899.9|5903.5|5897.5|22
1637087350000|2021-11-16 18:29:10|||||||||1
1637087360000|2021-11-16 18:29:20|5903|5897|5903|5897|5903|5897|5903|5897|5
1637087370000|2021-11-16 18:29:30|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|3
1637087380000|2021-11-16 18:29:40|||||||||1
1637087390000|2021-11-16 18:29:50|5903.1|5897.1|5904.5|5898.5|5904.5|5898.5|5903.1|5897.1|5
1637087400000|2021-11-16 18:30:00|5904.4|5898.4|5903.9|5897.9|5905|5899|5903|5897|6
1637087410000|2021-11-16 18:30:10|5904|5898|5905|5899|5905|5899|5904|5898|2
1637087420000|2021-11-16 18:30:20|5905.5|5899.5|5906.9|5900.9|5906.9|5900.9|5905.5|5899.5|7
1637087430000|2021-11-16 18:30:30|5907|5901|5904.9|5898.9|5907|5901|5904.9|5898.9|16
1637087440000|2021-11-16 18:30:40|||||||||1
1637087450000|2021-11-16 18:30:50|||||||||2
1637087460000|2021-11-16 18:31:00|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|7
1637087470000|2021-11-16 18:31:10|5904|5898|5904|5898|5904|5898|5904|5898|0
1637087480000|2021-11-16 18:31:20|||||||||5
1637087500000|2021-11-16 18:31:40|5905|5899|5905|5899|5905|5899|5905|5899|3
1637087510000|2021-11-16 18:31:50|||||||||5
1637087520000|2021-11-16 18:32:00|5904.5|5898.5|5904.9|5898.9|5904.9|5898.9|5904.5|5898.5|2
1637087530000|2021-11-16 18:32:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.4|5898.4|1
1637087540000|2021-11-16 18:32:20|5904.9|5898.9|5904.5|5898.5|5904.9|5898.9|5904.5|5898.5|6
1637087560000|2021-11-16 18:32:40|5904|5898|5904|5898|5904|5898|5904|5898|3
1637087570000|2021-11-16 18:32:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|2
1637087580000|2021-11-16 18:33:00|5904|5898|5904|5898|5904|5898|5904|5898|0
1637087590000|2021-11-16 18:33:10|5904.5|5898.5|5906|5900|5906|5900|5904.5|5898.5|4
1637087600000|2021-11-16 18:33:20|||||||||4
1637087620000|2021-11-16 18:33:40|5905.9|5899.9|5905.9|5899.9|5906|5900|5905.9|5899.9|9
1637087630000|2021-11-16 18:33:50|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|2
1637087640000|2021-11-16 18:34:00|5905|5899|5905|5899|5905.5|5899.5|5905|5899|1
1637087660000|2021-11-16 18:34:20|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|4
1637087670000|2021-11-16 18:34:30|5905|5899|5905|5899|5905|5899|5905|5899|1
1637087680000|2021-11-16 18:34:40|5905.5|5899.5|5905.5|5899.5|5905.9|5899.9|5905.4|5899.4|7
1637087690000|2021-11-16 18:34:50|5905|5899|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|6
1637087700000|2021-11-16 18:35:00|5905|5899|5904.9|5898.9|5905.5|5899.5|5904.5|5898.5|5
1637087710000|2021-11-16 18:35:10|5905|5899|5905|5899|5905|5899|5905|5899|5
1637087720000|2021-11-16 18:35:20|5904.6|5898.6|5903.5|5897.5|5905|5899|5903.5|5897.5|9
1637087740000|2021-11-16 18:35:40|||||||||1
1637087750000|2021-11-16 18:35:50|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|8
1637087760000|2021-11-16 18:36:00|5904|5898|5903.5|5897.5|5904|5898|5903.4|5897.4|4
1637087770000|2021-11-16 18:36:10|5904|5898|5903|5897|5904|5898|5903|5897|2
1637087780000|2021-11-16 18:36:20|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|9
1637087790000|2021-11-16 18:36:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|4
1637087800000|2021-11-16 18:36:40|5902|5896|5902|5896|5902|5896|5902|5896|8
1637087820000|2021-11-16 18:37:00|||||||||2
1637087830000|2021-11-16 18:37:10|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|1
1637087840000|2021-11-16 18:37:20|5903|5897|5904|5898|5904|5898|5903|5897|5
1637087850000|2021-11-16 18:37:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|2
1637087860000|2021-11-16 18:37:40|5905.9|5899.9|5905.5|5899.5|5906|5900|5905.5|5899.5|2
1637087870000|2021-11-16 18:37:50|5903.7|5897.7|5903.5|5897.5|5903.7|5897.7|5903.5|5897.5|5
1637087880000|2021-11-16 18:38:00|5903|5897|5903|5897|5903|5897|5903|5897|6
1637087890000|2021-11-16 18:38:10|||||||||1
1637087900000|2021-11-16 18:38:20|5902.5|5896.5|5901|5895|5902.5|5896.5|5900.5|5894.5|35
1637087910000|2021-11-16 18:38:30|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.5|5895.5|14
1637087920000|2021-11-16 18:38:40|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1637087930000|2021-11-16 18:38:50|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|0
1637087940000|2021-11-16 18:39:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5
1637087950000|2021-11-16 18:39:10|5901|5895|5901.6|5895.6|5901.6|5895.6|5901|5895|6
1637087960000|2021-11-16 18:39:20|5902.1|5896.1|5899.6|5893.6|5902.1|5896.1|5899.6|5893.6|2
1637087970000|2021-11-16 18:39:30|5900.1|5894.1|5899.1|5893.1|5900.5|5894.5|5899.1|5893.1|7
1637087980000|2021-11-16 18:39:40|5899.6|5893.6|5898.1|5892.1|5899.6|5893.6|5897.6|5891.6|3
1637087990000|2021-11-16 18:39:50|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|4
1637088000000|2021-11-16 18:40:00|5899.1|5893.1|5901.6|5895.6|5901.6|5895.6|5899.1|5893.1|5
1637088010000|2021-11-16 18:40:10|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1637088020000|2021-11-16 18:40:20|5901.6|5895.6|5901.6|5895.6|5902|5896|5901.6|5895.6|5
1637088030000|2021-11-16 18:40:30|5902.1|5896.1|5903.1|5897.1|5903.1|5897.1|5902.1|5896.1|1
1637088040000|2021-11-16 18:40:40|5903.5|5897.5|5902.6|5896.6|5904.1|5898.1|5902.6|5896.6|4
1637088050000|2021-11-16 18:40:50|5903|5897|5903.6|5897.6|5903.6|5897.6|5903|5897|1
1637088060000|2021-11-16 18:41:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|2
1637088070000|2021-11-16 18:41:10|5904|5898|5907.1|5901.1|5907.1|5901.1|5904|5898|22
1637088080000|2021-11-16 18:41:20|5906.6|5900.6|5907|5901|5907.1|5901.1|5906.6|5900.6|7
1637088090000|2021-11-16 18:41:30|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|15
1637088100000|2021-11-16 18:41:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|4
1637088110000|2021-11-16 18:41:50|||||||||2
1637088120000|2021-11-16 18:42:00|5905.6|5899.6|5905|5899|5905.6|5899.6|5903.6|5897.6|5
1637088130000|2021-11-16 18:42:10|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1637088140000|2021-11-16 18:42:20|||||||||1
1637088160000|2021-11-16 18:42:40|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|23
1637088170000|2021-11-16 18:42:50|5904.2|5898.2|5904.6|5898.6|5904.6|5898.6|5904.2|5898.2|3
1637088180000|2021-11-16 18:43:00|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|2
1637088190000|2021-11-16 18:43:10|||||||||1
1637088200000|2021-11-16 18:43:20|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|2
1637088210000|2021-11-16 18:43:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|14
1637088220000|2021-11-16 18:43:40|||||||||2
1637088240000|2021-11-16 18:44:00|5906.1|5900.1|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|1
1637088250000|2021-11-16 18:44:10|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.6|5899.6|3
1637088260000|2021-11-16 18:44:20|5906|5900|5905.6|5899.6|5906|5900|5905.1|5899.1|3
1637088270000|2021-11-16 18:44:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|1
1637088280000|2021-11-16 18:44:40|||||||||2
1637088290000|2021-11-16 18:44:50|||||||||2
1637088300000|2021-11-16 18:45:00|5902.6|5896.6|5903|5897|5903|5897|5902.6|5896.6|3
1637088310000|2021-11-16 18:45:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1637088320000|2021-11-16 18:45:20|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|4
1637088330000|2021-11-16 18:45:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1637088340000|2021-11-16 18:45:40|||||||||4
1637088350000|2021-11-16 18:45:50|||||||||5
1637088370000|2021-11-16 18:46:10|5904|5898|5903.6|5897.6|5904|5898|5903.6|5897.6|9
1637088380000|2021-11-16 18:46:20|5903|5897|5904.1|5898.1|5904.1|5898.1|5903|5897|4
1637088390000|2021-11-16 18:46:30|5904|5898|5905|5899|5905|5899|5904|5898|6
1637088400000|2021-11-16 18:46:40|5903.7|5897.7|5903|5897|5903.7|5897.7|5903|5897|8
1637088410000|2021-11-16 18:46:50|5902.5|5896.5|5903|5897|5903|5897|5902.5|5896.5|1
1637088420000|2021-11-16 18:47:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|11
1637088430000|2021-11-16 18:47:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|6
1637088440000|2021-11-16 18:47:20|||||||||1
1637088450000|2021-11-16 18:47:30|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|1
1637088460000|2021-11-16 18:47:40|5902.2|5896.2|5901.5|5895.5|5903.1|5897.1|5901.5|5895.5|7
1637088470000|2021-11-16 18:47:50|5901|5895|5901.1|5895.1|5901.1|5895.1|5900.1|5894.1|2
1637088480000|2021-11-16 18:48:00|5901|5895|5903.6|5897.6|5903.6|5897.6|5900.6|5894.6|6
1637088490000|2021-11-16 18:48:10|5904|5898|5904|5898|5904|5898|5904|5898|2
1637088500000|2021-11-16 18:48:20|5904.1|5898.1|5904.6|5898.6|5905.1|5899.1|5904.1|5898.1|6
1637088510000|2021-11-16 18:48:30|||||||||2
1637088520000|2021-11-16 18:48:40|5907.6|5901.6|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|32
1637088530000|2021-11-16 18:48:50|5907|5901|5906.5|5900.5|5907.1|5901.1|5906.5|5900.5|11
1637088540000|2021-11-16 18:49:00|5906.1|5900.1|5905|5899|5906.6|5900.6|5905|5899|35
1637088550000|2021-11-16 18:49:10|5907|5901|5907.1|5901.1|5907.5|5901.5|5907|5901|17
1637088560000|2021-11-16 18:49:20|5907.5|5901.5|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|1
1637088570000|2021-11-16 18:49:30|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|1
1637088580000|2021-11-16 18:49:40|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|1
1637088590000|2021-11-16 18:49:50|5907.1|5901.1|5906.6|5900.6|5907.6|5901.6|5906.1|5900.1|16
1637088600000|2021-11-16 18:50:00|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907|5901|11
1637088610000|2021-11-16 18:50:10|||||||||1
1637088630000|2021-11-16 18:50:30|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|48
1637088640000|2021-11-16 18:50:40|||||||||6
1637088650000|2021-11-16 18:50:50|5900.6|5894.6|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|0
1637088660000|2021-11-16 18:51:00|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1637088670000|2021-11-16 18:51:10|||||||||10
1637088690000|2021-11-16 18:51:30|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|1
1637088700000|2021-11-16 18:51:40|5900.5|5894.5|5899.1|5893.1|5900.5|5894.5|5899.1|5893.1|5
1637088710000|2021-11-16 18:51:50|5895|5889|5894.1|5888.1|5895|5889|5894.1|5888.1|36
1637088720000|2021-11-16 18:52:00|5895.1|5889.1|5892.1|5886.1|5895.1|5889.1|5892.1|5886.1|5
1637088730000|2021-11-16 18:52:10|5891.6|5885.6|5892.1|5886.1|5892.1|5886.1|5891.1|5885.1|13
1637088740000|2021-11-16 18:52:20|5892.6|5886.6|5894.6|5888.6|5894.6|5888.6|5892.6|5886.6|7
1637088750000|2021-11-16 18:52:30|5895.1|5889.1|5893.6|5887.6|5895.1|5889.1|5893.1|5887.1|4
1637088760000|2021-11-16 18:52:40|5893.1|5887.1|5891.1|5885.1|5893.1|5887.1|5891.1|5885.1|6
1637088770000|2021-11-16 18:52:50|5891.6|5885.6|5893.1|5887.1|5893.1|5887.1|5891.6|5885.6|24
1637088780000|2021-11-16 18:53:00|||||||||3
1637088790000|2021-11-16 18:53:10|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|1
1637088800000|2021-11-16 18:53:20|5894.5|5888.5|5893.5|5887.5|5894.5|5888.5|5893.5|5887.5|9
1637088820000|2021-11-16 18:53:40|5894|5888|5895.1|5889.1|5895.1|5889.1|5894|5888|7
1637088830000|2021-11-16 18:53:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895|5889|3
1637088840000|2021-11-16 18:54:00|5897|5891|5896|5890|5897|5891|5896|5890|2
1637088850000|2021-11-16 18:54:10|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1637088860000|2021-11-16 18:54:20|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|1
1637088870000|2021-11-16 18:54:30|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|10
1637088880000|2021-11-16 18:54:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|3
1637088890000|2021-11-16 18:54:50|5897|5891|5897|5891|5897.6|5891.6|5896.6|5890.6|6
1637088900000|2021-11-16 18:55:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1637088910000|2021-11-16 18:55:10|5897|5891|5898.5|5892.5|5898.5|5892.5|5896.5|5890.5|11
1637088920000|2021-11-16 18:55:20|5898.6|5892.6|5899|5893|5899|5893|5898.6|5892.6|1
1637088930000|2021-11-16 18:55:30|||||||||7
1637088940000|2021-11-16 18:55:40|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|2
1637088950000|2021-11-16 18:55:50|5898.5|5892.5|5898.5|5892.5|5899|5893|5898.5|5892.5|54
1637088960000|2021-11-16 18:56:00|5898.6|5892.6|5896.6|5890.6|5899|5893|5896.1|5890.1|10
1637088970000|2021-11-16 18:56:10|5897.6|5891.6|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|5
1637088980000|2021-11-16 18:56:20|5899|5893|5899.1|5893.1|5899.6|5893.6|5899|5893|3
1637088990000|2021-11-16 18:56:30|||||||||1
1637089000000|2021-11-16 18:56:40|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|4
1637089010000|2021-11-16 18:56:50|5898.7|5892.7|5899|5893|5899|5893|5898.5|5892.5|20
1637089020000|2021-11-16 18:57:00|5898.5|5892.5|5899.1|5893.1|5899.1|5893.1|5898.5|5892.5|12
1637089030000|2021-11-16 18:57:10|5899|5893|5899.1|5893.1|5899.1|5893.1|5898.5|5892.5|2
1637089040000|2021-11-16 18:57:20|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|3
1637089050000|2021-11-16 18:57:30|5899.5|5893.5|5899.1|5893.1|5899.5|5893.5|5899.1|5893.1|2
1637089060000|2021-11-16 18:57:40|5900.5|5894.5|5900|5894|5900.5|5894.5|5900|5894|3
1637089080000|2021-11-16 18:58:00|5899.5|5893.5|5899.5|5893.5|5900|5894|5899.5|5893.5|6
1637089090000|2021-11-16 18:58:10|5901.3|5895.3|5900.1|5894.1|5901.3|5895.3|5900.1|5894.1|6
1637089100000|2021-11-16 18:58:20|5901.5|5895.5|5902|5896|5902.1|5896.1|5901.5|5895.5|1
1637089110000|2021-11-16 18:58:30|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|6
1637089120000|2021-11-16 18:58:40|5903|5897|5903.1|5897.1|5903.1|5897.1|5903|5897|5
1637089130000|2021-11-16 18:58:50|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|9
1637089140000|2021-11-16 18:59:00|5903|5897|5902|5896|5903.1|5897.1|5901.5|5895.5|25
1637089150000|2021-11-16 18:59:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1637089160000|2021-11-16 18:59:20|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|2
1637089180000|2021-11-16 18:59:40|5901.5|5895.5|5900|5894|5901.5|5895.5|5900|5894|5
1637089190000|2021-11-16 18:59:50|5899.9|5893.9|5898.5|5892.5|5899.9|5893.9|5898|5892|5
1637089200000|2021-11-16 19:00:00|5898|5892|5903.6|5897.6|5905.6|5899.6|5897.6|5891.6|70
1637089210000|2021-11-16 19:00:10|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|2
1637089220000|2021-11-16 19:00:20|5904|5898|5904|5898|5904.1|5898.1|5904|5898|3
1637089230000|2021-11-16 19:00:30|5902.6|5896.6|5905.6|5899.6|5905.6|5899.6|5902.6|5896.6|9
1637089240000|2021-11-16 19:00:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|6
1637089250000|2021-11-16 19:00:50|5905.6|5899.6|5904|5898|5905.6|5899.6|5903.6|5897.6|2
1637089260000|2021-11-16 19:01:00|5903.5|5897.5|5902.1|5896.1|5903.5|5897.5|5900.5|5894.5|11
1637089270000|2021-11-16 19:01:10|5902|5896|5901|5895|5902|5896|5901|5895|33
1637089280000|2021-11-16 19:01:20|5900.1|5894.1|5900|5894|5900.6|5894.6|5900|5894|3
1637089290000|2021-11-16 19:01:30|||||||||4
1637089300000|2021-11-16 19:01:40|5899|5893|5897|5891|5899|5893|5896.1|5890.1|16
1637089310000|2021-11-16 19:01:50|5896.5|5890.5|5897.1|5891.1|5897.1|5891.1|5895.1|5889.1|6
1637089320000|2021-11-16 19:02:00|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|18
1637089330000|2021-11-16 19:02:10|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|3
1637089340000|2021-11-16 19:02:20|5899.1|5893.1|5902.6|5896.6|5904.1|5898.1|5899.1|5893.1|9
1637089350000|2021-11-16 19:02:30|5903|5897|5905.6|5899.6|5905.6|5899.6|5903|5897|16
1637089360000|2021-11-16 19:02:40|5905.1|5899.1|5910.1|5904.1|5911|5905|5905.1|5899.1|22
1637089370000|2021-11-16 19:02:50|5910|5904|5910.5|5904.5|5910.5|5904.5|5909.6|5903.6|4
1637089380000|2021-11-16 19:03:00|5911|5905|5913|5907|5913.5|5907.5|5911|5905|10
1637089390000|2021-11-16 19:03:10|5912|5906|5911|5905|5912|5906|5911|5905|9
1637089400000|2021-11-16 19:03:20|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|2
1637089410000|2021-11-16 19:03:30|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|7
1637089420000|2021-11-16 19:03:40|5912.6|5906.6|5912|5906|5912.6|5906.6|5912|5906|5
1637089430000|2021-11-16 19:03:50|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|1
1637089440000|2021-11-16 19:04:00|5911.5|5905.5|5908.6|5902.6|5911.5|5905.5|5908.6|5902.6|4
1637089450000|2021-11-16 19:04:10|5908|5902|5908|5902|5908|5902|5908|5902|1
1637089460000|2021-11-16 19:04:20|5909.6|5903.6|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|7
1637089470000|2021-11-16 19:04:30|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5
1637089480000|2021-11-16 19:04:40|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1637089490000|2021-11-16 19:04:50|5910|5904|5904.9|5898.9|5910.1|5904.1|5904.4|5898.4|22
1637089500000|2021-11-16 19:05:00|5904.4|5898.4|5904|5898|5904.5|5898.5|5904|5898|3
1637089510000|2021-11-16 19:05:10|5903.4|5897.4|5901.9|5895.9|5903.9|5897.9|5901.4|5895.4|42
1637089520000|2021-11-16 19:05:20|5901.4|5895.4|5901.3|5895.3|5901.4|5895.4|5901.3|5895.3|4
1637089530000|2021-11-16 19:05:30|5900.4|5894.4|5904.8|5898.8|5905.9|5899.9|5899.4|5893.4|35
1637089540000|2021-11-16 19:05:40|5904.7|5898.7|5903.8|5897.8|5904.7|5898.7|5903.8|5897.8|8
1637089550000|2021-11-16 19:05:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|34
1637089560000|2021-11-16 19:06:00|5903.7|5897.7|5903.6|5897.6|5904.1|5898.1|5903.2|5897.2|93
1637089570000|2021-11-16 19:06:10|5901.7|5895.7|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|40
1637089580000|2021-11-16 19:06:20|5902.1|5896.1|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|5
1637089590000|2021-11-16 19:06:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.6|5894.6|13
1637089600000|2021-11-16 19:06:40|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|2
1637089610000|2021-11-16 19:06:50|5901.2|5895.2|5899.6|5893.6|5902.1|5896.1|5899.6|5893.6|10
1637089620000|2021-11-16 19:07:00|5899.1|5893.1|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|6
1637089630000|2021-11-16 19:07:10|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|3
1637089640000|2021-11-16 19:07:20|5901.1|5895.1|5898.7|5892.7|5901.2|5895.2|5898.7|5892.7|24
1637089650000|2021-11-16 19:07:30|5898.6|5892.6|5897.2|5891.2|5898.7|5892.7|5897.2|5891.2|53
1637089660000|2021-11-16 19:07:40|5897.7|5891.7|5893.6|5887.6|5897.7|5891.7|5893.6|5887.6|34
1637089670000|2021-11-16 19:07:50|5893.5|5887.5|5893.6|5887.6|5894.6|5888.6|5892.6|5886.6|56
1637089680000|2021-11-16 19:08:00|5892.7|5886.7|5892.8|5886.8|5893.7|5887.7|5892.7|5886.7|37
1637089690000|2021-11-16 19:08:10|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|6
1637089700000|2021-11-16 19:08:20|5891.8|5885.8|5890.7|5884.7|5891.8|5885.8|5890.7|5884.7|4
1637089710000|2021-11-16 19:08:30|5891.2|5885.2|5890.7|5884.7|5891.2|5885.2|5889.7|5883.7|33
1637089720000|2021-11-16 19:08:40|5891.2|5885.2|5891.2|5885.2|5891.3|5885.3|5890.8|5884.8|134
1637089730000|2021-11-16 19:08:50|5890.8|5884.8|5891.2|5885.2|5891.2|5885.2|5890.8|5884.8|1
1637089740000|2021-11-16 19:09:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.3|5884.3|6
1637089750000|2021-11-16 19:09:10|5891.3|5885.3|5891.2|5885.2|5891.3|5885.3|5891.2|5885.2|26
1637089760000|2021-11-16 19:09:20|5891.7|5885.7|5891.8|5885.8|5892.2|5886.2|5891.2|5885.2|174
1637089770000|2021-11-16 19:09:30|5892.2|5886.2|5892.7|5886.7|5892.7|5886.7|5892.2|5886.2|14
1637089780000|2021-11-16 19:09:40|5892.6|5886.6|5892.2|5886.2|5892.6|5886.6|5892.2|5886.2|18
1637089790000|2021-11-16 19:09:50|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|13
1637089800000|2021-11-16 19:10:00|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|14
1637089810000|2021-11-16 19:10:10|5893.2|5887.2|5895.5|5889.5|5895.5|5889.5|5893.2|5887.2|17
1637089820000|2021-11-16 19:10:20|5896|5890|5894|5888|5896|5890|5894|5888|11
1637089830000|2021-11-16 19:10:30|5894.5|5888.5|5900.7|5894.7|5900.7|5894.7|5894.5|5888.5|19
1637089840000|2021-11-16 19:10:40|5901.7|5895.7|5901.7|5895.7|5902.6|5896.6|5901.2|5895.2|35
1637089850000|2021-11-16 19:10:50|5901.1|5895.1|5901.7|5895.7|5901.7|5895.7|5901.1|5895.1|2
1637089860000|2021-11-16 19:11:00|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5900.7|5894.7|8
1637089870000|2021-11-16 19:11:10|5901.6|5895.6|5903.6|5897.6|5903.7|5897.7|5901.6|5895.6|7
1637089880000|2021-11-16 19:11:20|5902.2|5896.2|5902.7|5896.7|5903.7|5897.7|5902.2|5896.2|25
1637089890000|2021-11-16 19:11:30|5902.2|5896.2|5901.2|5895.2|5902.7|5896.7|5900.8|5894.8|7
1637089900000|2021-11-16 19:11:40|5900.3|5894.3|5901.2|5895.2|5901.3|5895.3|5900.3|5894.3|2
1637089910000|2021-11-16 19:11:50|5900.7|5894.7|5895.3|5889.3|5900.7|5894.7|5895.3|5889.3|11
1637089920000|2021-11-16 19:12:00|5895.8|5889.8|5895.8|5889.8|5896.7|5890.7|5895.8|5889.8|7
1637089930000|2021-11-16 19:12:10|5895.9|5889.9|5895.8|5889.8|5895.9|5889.9|5895.8|5889.8|30
1637089940000|2021-11-16 19:12:20|5895.3|5889.3|5897.7|5891.7|5898.8|5892.8|5895.3|5889.3|57
1637089950000|2021-11-16 19:12:30|5897.8|5891.8|5897.7|5891.7|5898.7|5892.7|5897.7|5891.7|10
1637089960000|2021-11-16 19:12:40|5897.9|5891.9|5897.7|5891.7|5899.2|5893.2|5896.8|5890.8|9
1637089970000|2021-11-16 19:12:50|5895.3|5889.3|5897.2|5891.2|5897.7|5891.7|5895.3|5889.3|20
1637089980000|2021-11-16 19:13:00|5898.2|5892.2|5897.7|5891.7|5899.2|5893.2|5897.3|5891.3|25
1637089990000|2021-11-16 19:13:10|5897.9|5891.9|5898.7|5892.7|5898.8|5892.8|5897.7|5891.7|17
1637090000000|2021-11-16 19:13:20|||||||||5
1637090010000|2021-11-16 19:13:30|5899.7|5893.7|5900.7|5894.7|5900.7|5894.7|5899.7|5893.7|11
1637090020000|2021-11-16 19:13:40|5901.7|5895.7|5904.7|5898.7|5904.7|5898.7|5901.7|5895.7|14
1637090030000|2021-11-16 19:13:50|5904.2|5898.2|5903.1|5897.1|5904.7|5898.7|5902.2|5896.2|50
1637090040000|2021-11-16 19:14:00|5904.6|5898.6|5904.6|5898.6|5905.7|5899.7|5900.1|5894.1|120
1637090050000|2021-11-16 19:14:10|5904.1|5898.1|5904.2|5898.2|5905.1|5899.1|5903.2|5897.2|274
1637090060000|2021-11-16 19:14:20|5904.1|5898.1|5906.7|5900.7|5906.7|5900.7|5903.2|5897.2|80
1637090070000|2021-11-16 19:14:30|5906.6|5900.6|5906.2|5900.2|5906.7|5900.7|5904.7|5898.7|71
1637090080000|2021-11-16 19:14:40|5905.2|5899.2|5909.1|5903.1|5909.1|5903.1|5905.2|5899.2|79
1637090090000|2021-11-16 19:14:50|5910.1|5904.1|5907.1|5901.1|5911|5905|5905.1|5899.1|170
1637090100000|2021-11-16 19:15:00|5907|5901|5909.6|5903.6|5909.6|5903.6|5905.6|5899.6|32
1637090110000|2021-11-16 19:15:10|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5908.6|5902.6|60
1637090120000|2021-11-16 19:15:20|5909.2|5903.2|5913.6|5907.6|5913.7|5907.7|5909.2|5903.2|25
1637090130000|2021-11-16 19:15:30|5914.2|5908.2|5914.3|5908.3|5914.3|5908.3|5912.8|5906.8|161
1637090140000|2021-11-16 19:15:40|5911.3|5905.3|5914.3|5908.3|5914.3|5908.3|5910.8|5904.8|17
1637090150000|2021-11-16 19:15:50|||||||||8
1637090160000|2021-11-16 19:16:00|5912.8|5906.8|5917.3|5911.3|5917.3|5911.3|5912.8|5906.8|18
1637090170000|2021-11-16 19:16:10|5917.2|5911.2|5917.3|5911.3|5918.3|5912.3|5917.2|5911.2|35
1637090180000|2021-11-16 19:16:20|5917.2|5911.2|5912.7|5906.7|5917.2|5911.2|5912.7|5906.7|10
1637090190000|2021-11-16 19:16:30|5913.2|5907.2|5911.2|5905.2|5913.2|5907.2|5911.2|5905.2|10
1637090200000|2021-11-16 19:16:40|5909.2|5903.2|5906.3|5900.3|5909.2|5903.2|5906.3|5900.3|21
1637090210000|2021-11-16 19:16:50|5905.3|5899.3|5906.3|5900.3|5906.3|5900.3|5904.8|5898.8|10
1637090220000|2021-11-16 19:17:00|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5904.8|5898.8|15
1637090230000|2021-11-16 19:17:10|5904.8|5898.8|5903.8|5897.8|5904.8|5898.8|5901.8|5895.8|16
1637090240000|2021-11-16 19:17:20|||||||||1
1637090250000|2021-11-16 19:17:30|5904.2|5898.2|5905.2|5899.2|5905.2|5899.2|5904.2|5898.2|1
1637090260000|2021-11-16 19:17:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|8
1637090270000|2021-11-16 19:17:50|5901.9|5895.9|5902.8|5896.8|5903.3|5897.3|5901.9|5895.9|3
1637090280000|2021-11-16 19:18:00|5902.9|5896.9|5902.3|5896.3|5903.8|5897.8|5901.8|5895.8|5
1637090290000|2021-11-16 19:18:10|5904.2|5898.2|5904.2|5898.2|5904.9|5898.9|5903.8|5897.8|9
1637090300000|2021-11-16 19:18:20|5904.3|5898.3|5905.3|5899.3|5905.3|5899.3|5904.3|5898.3|0
1637090310000|2021-11-16 19:18:30|5904.8|5898.8|5905.3|5899.3|5905.3|5899.3|5904.8|5898.8|7
1637090340000|2021-11-16 19:19:00|5905.5|5899.5|5908.2|5902.2|5912.2|5906.2|5905.5|5899.5|65
1637090350000|2021-11-16 19:19:10|5908.1|5902.1|5907.2|5901.2|5908.1|5902.1|5907.2|5901.2|1
1637090360000|2021-11-16 19:19:20|5906.7|5900.7|5905.6|5899.6|5907.2|5901.2|5905.2|5899.2|11
1637090370000|2021-11-16 19:19:30|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|13
1637090380000|2021-11-16 19:19:40|5906.1|5900.1|5907.6|5901.6|5908.1|5902.1|5906.1|5900.1|4
1637090390000|2021-11-16 19:19:50|5907.2|5901.2|5903.6|5897.6|5907.7|5901.7|5902.6|5896.6|9
1637110800000|2021-11-17 01:00:00|5907.9|5897.9|5900.4|5885.4|5909.9|5897.9|5900.3|5885.3|46
1637110810000|2021-11-17 01:00:10|5897.4|5887.4|5897.4|5887.4|5897.4|5887.4|5897.4|5887.4|3
1637110820000|2021-11-17 01:00:20|5900.5|5894.5|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|3
1637110830000|2021-11-17 01:00:30|5900.9|5894.9|5902|5896|5902|5896|5900.4|5894.4|3
1637110840000|2021-11-17 01:00:40|5901.5|5895.5|5898|5892|5901.5|5895.5|5898|5890.5|4
1637110850000|2021-11-17 01:00:50|5897.5|5891.5|5898.5|5888.5|5898.5|5891.5|5897.5|5888.5|3
1637110860000|2021-11-17 01:01:00|5900.5|5894.5|5898.6|5892.6|5900.5|5894.5|5898.6|5892.6|30
1637110870000|2021-11-17 01:01:10|5898.7|5892.7|5895.5|5889.5|5899.6|5893.6|5895.5|5889.5|2
1637110890000|2021-11-17 01:01:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1637110900000|2021-11-17 01:01:40|5895.1|5889.1|5899.1|5889.1|5899.1|5889.1|5895.1|5889.1|12
1637110920000|2021-11-17 01:02:00|5896.1|5890.1|5897.1|5891.1|5897.6|5891.6|5894.1|5888.1|5
1637110930000|2021-11-17 01:02:10|5897.7|5891.7|5900.6|5894.6|5901.6|5895.6|5897.6|5891.6|6
1637110940000|2021-11-17 01:02:20|5899.7|5893.7|5899|5893|5899.7|5893.7|5899|5893|1
1637110950000|2021-11-17 01:02:30|5898.6|5892.6|5897.6|5891.6|5898.6|5892.6|5897.6|5891.6|0
1637110960000|2021-11-17 01:02:40|5897.5|5891.5|5898.1|5892.1|5898.1|5892.1|5895.6|5889.6|4
1637110970000|2021-11-17 01:02:50|5897.6|5891.6|5897.1|5891.1|5898.2|5892.2|5897.1|5891.1|4
1637110980000|2021-11-17 01:03:00|5896.6|5890.6|5896.1|5890.1|5898.1|5892.1|5896.1|5890.1|2
1637110990000|2021-11-17 01:03:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1637111000000|2021-11-17 01:03:20|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|5
1637111010000|2021-11-17 01:03:30|5898.7|5892.7|5898.6|5892.6|5898.7|5892.7|5898.1|5892.1|1
1637111020000|2021-11-17 01:03:40|5898.5|5892.5|5896.6|5890.6|5898.6|5892.6|5895.6|5889.6|4
1637111030000|2021-11-17 01:03:50|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1637111040000|2021-11-17 01:04:00|5896.6|5890.6|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|8
1637111050000|2021-11-17 01:04:10|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|4
1637111060000|2021-11-17 01:04:20|5897.7|5891.7|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|6
1637111070000|2021-11-17 01:04:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|1
1637111080000|2021-11-17 01:04:40|5897.1|5891.1|5897.5|5891.5|5897.5|5891.5|5897.1|5891.1|2
1637111090000|2021-11-17 01:04:50|5896.5|5890.5|5897.5|5891.5|5897.6|5891.6|5895.6|5889.6|3
1637111100000|2021-11-17 01:05:00|5896.1|5890.1|5894.6|5888.6|5896.1|5890.1|5894.6|5888.6|3
1637111110000|2021-11-17 01:05:10|5894.1|5888.1|5893.1|5887.1|5894.1|5888.1|5893|5887|1
1637111120000|2021-11-17 01:05:20|5892.5|5886.5|5893.6|5887.6|5893.6|5887.6|5892.5|5886.5|1
1637111130000|2021-11-17 01:05:30|5893.7|5887.7|5894.1|5888.1|5894.1|5888.1|5893.7|5887.7|1
1637111160000|2021-11-17 01:06:00|5894.6|5888.6|5896.1|5890.1|5896.1|5890.1|5894.6|5888.6|1
1637111170000|2021-11-17 01:06:10|5895.6|5889.6|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|4
1637111190000|2021-11-17 01:06:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1637111210000|2021-11-17 01:06:50|5894.8|5888.8|5899.6|5893.6|5899.6|5893.6|5894.8|5888.8|2
1637111220000|2021-11-17 01:07:00|5899.1|5893.1|5896|5890|5899.6|5893.6|5896|5890|26
1637111240000|2021-11-17 01:07:20|5896.1|5890.1|5895.6|5889.6|5896.1|5890.1|5894.1|5888.1|1
1637111250000|2021-11-17 01:07:30|5895.5|5889.5|5894.1|5888.1|5895.5|5889.5|5894.1|5888.1|0
1637111260000|2021-11-17 01:07:40|5894.6|5888.6|5893.6|5887.6|5894.6|5888.6|5893.6|5887.6|2
1637111270000|2021-11-17 01:07:50|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1637111280000|2021-11-17 01:08:00|5893|5887|5893|5887|5893.1|5887.1|5893|5887|1
1637111290000|2021-11-17 01:08:10|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1637111300000|2021-11-17 01:08:20|5893|5887|5893|5887|5893|5887|5893|5887|0
1637111310000|2021-11-17 01:08:30|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1637111320000|2021-11-17 01:08:40|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1637111330000|2021-11-17 01:08:50|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1637111340000|2021-11-17 01:09:00|5893.2|5887.2|5893.6|5887.6|5893.6|5887.6|5893.2|5887.2|3
1637111350000|2021-11-17 01:09:10|5893.1|5887.1|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|1
1637111370000|2021-11-17 01:09:30|||||||||1
1637111450000|2021-11-17 01:10:50|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|1
1637111460000|2021-11-17 01:11:00|5892|5886|5892|5886|5892|5886|5892|5886|5
1637111480000|2021-11-17 01:11:20|5892.5|5886.5|5892.5|5886.5|5892.6|5886.6|5892.5|5886.5|2
1637111510000|2021-11-17 01:11:50|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1637111520000|2021-11-17 01:12:00|5892.5|5886.5|5893.6|5887.6|5893.6|5887.6|5892.5|5886.5|1
1637111540000|2021-11-17 01:12:20|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|0
1637111550000|2021-11-17 01:12:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1637111560000|2021-11-17 01:12:40|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1637111570000|2021-11-17 01:12:50|||||||||1
1637111580000|2021-11-17 01:13:00|5894.1|5888.1|5893|5887|5894.1|5888.1|5893|5887|1
1637111590000|2021-11-17 01:13:10|5893.1|5887.1|5894|5888|5894.1|5888.1|5893.1|5887.1|0
1637111600000|2021-11-17 01:13:20|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894|5888|0
1637111610000|2021-11-17 01:13:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|0
1637111620000|2021-11-17 01:13:40|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|0
1637111630000|2021-11-17 01:13:50|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1637111640000|2021-11-17 01:14:00|5894.6|5888.6|5898.5|5892.5|5898.5|5892.5|5894.6|5888.6|6
1637111650000|2021-11-17 01:14:10|5898|5892|5897.6|5891.6|5898|5892|5897.6|5891.6|0
1637111670000|2021-11-17 01:14:30|5898.5|5892.5|5898.5|5892.5|5898.6|5892.6|5898.5|5892.5|0
1637111690000|2021-11-17 01:14:50|5898.1|5892.1|5897.5|5891.5|5898.1|5892.1|5897.5|5891.5|0
1637111700000|2021-11-17 01:15:00|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1637111710000|2021-11-17 01:15:10|5898.5|5892.5|5900.1|5894.1|5900.1|5894.1|5898.5|5892.5|4
1637111730000|2021-11-17 01:15:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1637111740000|2021-11-17 01:15:40|5900.1|5894.1|5899|5893|5900.1|5894.1|5899|5893|1
1637111750000|2021-11-17 01:15:50|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1637111760000|2021-11-17 01:16:00|5898|5892|5898|5892|5898|5892|5898|5892|0
1637111770000|2021-11-17 01:16:10|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1637111790000|2021-11-17 01:16:30|5898|5892|5898|5892|5898|5892|5898|5892|0
1637111810000|2021-11-17 01:16:50|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|1
1637111820000|2021-11-17 01:17:00|5898|5892|5898|5892|5898|5892|5898|5892|0
1637111880000|2021-11-17 01:18:00|5898.1|5892.1|5898.5|5892.5|5898.6|5892.6|5898.1|5892.1|0
1637111930000|2021-11-17 01:18:50|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|1
1637111940000|2021-11-17 01:19:00|5899.6|5893.6|5901.1|5895.1|5901.1|5895.1|5899.6|5893.6|3
1637111950000|2021-11-17 01:19:10|5901.6|5895.6|5903.1|5897.1|5903.1|5897.1|5901.6|5895.6|1
1637111960000|2021-11-17 01:19:20|5904.1|5898.1|5904.5|5898.5|5904.5|5898.5|5904.1|5898.1|0
1637111980000|2021-11-17 01:19:40|5903.1|5897.1|5901.2|5895.2|5903.1|5897.1|5901.2|5895.2|10
1637111990000|2021-11-17 01:19:50|5901.1|5895.1|5900.6|5894.6|5901.2|5895.2|5900.1|5894.1|0
1637112000000|2021-11-17 01:20:00|5900.7|5894.7|5900.6|5894.6|5900.8|5894.8|5900.6|5894.6|6
1637112010000|2021-11-17 01:20:10|5900.7|5894.7|5900.6|5894.6|5900.7|5894.7|5900.6|5894.6|0
1637112020000|2021-11-17 01:20:20|5900.5|5894.5|5898.7|5892.7|5900.5|5894.5|5898.7|5892.7|0
1637112030000|2021-11-17 01:20:30|5899.6|5893.6|5900.2|5894.2|5900.2|5894.2|5899.6|5893.6|7
1637112040000|2021-11-17 01:20:40|5900.3|5894.3|5900.8|5894.8|5901.2|5895.2|5900.3|5894.3|0
1637112050000|2021-11-17 01:20:50|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1637112060000|2021-11-17 01:21:00|5901.8|5895.8|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|0
1637112070000|2021-11-17 01:21:10|5902.3|5896.3|5903.3|5897.3|5903.3|5897.3|5902.3|5896.3|2
1637112080000|2021-11-17 01:21:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|2
1637112100000|2021-11-17 01:21:40|5902.8|5896.8|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|0
1637112110000|2021-11-17 01:21:50|5903.8|5897.8|5905.2|5899.2|5907.8|5901.8|5903.8|5897.8|30
1637112120000|2021-11-17 01:22:00|5905.6|5899.6|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|5
1637112130000|2021-11-17 01:22:10|5906.2|5900.2|5906.2|5900.2|5906.3|5900.3|5906.2|5900.2|3
1637112140000|2021-11-17 01:22:20|5906.3|5900.3|5908.2|5902.2|5908.2|5902.2|5906.3|5900.3|25
1637112150000|2021-11-17 01:22:30|5907.8|5901.8|5907.7|5901.7|5907.8|5901.8|5907.7|5901.7|0
1637112160000|2021-11-17 01:22:40|5907.6|5901.6|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|0
1637112170000|2021-11-17 01:22:50|5907.2|5901.2|5907.7|5901.7|5907.7|5901.7|5906.1|5900.1|8
1637112180000|2021-11-17 01:23:00|5907.6|5901.6|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|2
1637112190000|2021-11-17 01:23:10|5905.3|5899.3|5905.2|5899.2|5905.3|5899.3|5905.2|5899.2|0
1637112200000|2021-11-17 01:23:20|5905.3|5899.3|5905.1|5899.1|5905.3|5899.3|5905.1|5899.1|0
1637112210000|2021-11-17 01:23:30|5904.6|5898.6|5905.6|5899.6|5906.2|5900.2|5904.6|5898.6|1
1637112230000|2021-11-17 01:23:50|5905.8|5899.8|5906.7|5900.7|5906.7|5900.7|5905.8|5899.8|1
1637112240000|2021-11-17 01:24:00|5907.6|5901.6|5908.2|5902.2|5908.2|5902.2|5907.6|5901.6|2
1637112250000|2021-11-17 01:24:10|||||||||2
1637112260000|2021-11-17 01:24:20|5910.2|5904.2|5907.7|5901.7|5910.2|5904.2|5907.7|5901.7|42
1637112270000|2021-11-17 01:24:30|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5907.7|5901.7|20
1637112280000|2021-11-17 01:24:40|5907.7|5901.7|5910.2|5904.2|5910.2|5904.2|5907.7|5901.7|13
1637112290000|2021-11-17 01:24:50|5910.1|5904.1|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|0
1637112300000|2021-11-17 01:25:00|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|1
1637112310000|2021-11-17 01:25:10|5908.1|5902.1|5907.7|5901.7|5908.1|5902.1|5907.7|5901.7|0
1637112320000|2021-11-17 01:25:20|5907.6|5901.6|5907.7|5901.7|5907.7|5901.7|5907.2|5901.2|0
1637112330000|2021-11-17 01:25:30|5907.3|5901.3|5907.2|5901.2|5907.3|5901.3|5907.2|5901.2|0
1637112340000|2021-11-17 01:25:40|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1637112350000|2021-11-17 01:25:50|5907.8|5901.8|5908.7|5902.7|5908.7|5902.7|5907.8|5901.8|0
1637112360000|2021-11-17 01:26:00|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1637112370000|2021-11-17 01:26:10|5909.3|5903.3|5909.7|5903.7|5909.7|5903.7|5909.3|5903.3|0
1637112380000|2021-11-17 01:26:20|5909.2|5903.2|5911.2|5905.2|5911.2|5905.2|5909.2|5903.2|2
1637112390000|2021-11-17 01:26:30|5911.3|5905.3|5910.6|5904.6|5911.7|5905.7|5910.6|5904.6|11
1637112410000|2021-11-17 01:26:50|||||||||1
1637112420000|2021-11-17 01:27:00|5910.7|5904.7|5908.2|5902.2|5913.2|5907.2|5908.2|5902.2|12
1637112440000|2021-11-17 01:27:20|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1637112460000|2021-11-17 01:27:40|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1637112470000|2021-11-17 01:27:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|1
1637112480000|2021-11-17 01:28:00|5906.6|5900.6|5909|5903|5909|5903|5906.6|5900.6|26
1637112490000|2021-11-17 01:28:10|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|0
1637112500000|2021-11-17 01:28:20|5909.6|5903.6|5909|5903|5909.6|5903.6|5909|5903|1
1637112530000|2021-11-17 01:28:50|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|0
1637112540000|2021-11-17 01:29:00|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|2
1637112550000|2021-11-17 01:29:10|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|0
1637112560000|2021-11-17 01:29:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1637112570000|2021-11-17 01:29:30|5909.6|5903.6|5909.5|5903.5|5909.6|5903.6|5909.1|5903.1|0
1637112580000|2021-11-17 01:29:40|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637112590000|2021-11-17 01:29:50|5909.1|5903.1|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|2
1637112600000|2021-11-17 01:30:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1637112610000|2021-11-17 01:30:10|5909.5|5903.5|5910|5904|5910.1|5904.1|5909|5903|4
1637112620000|2021-11-17 01:30:20|5909.5|5903.5|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|3
1637112630000|2021-11-17 01:30:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637112640000|2021-11-17 01:30:40|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637112650000|2021-11-17 01:30:50|5909.5|5903.5|5910.1|5904.1|5910.1|5904.1|5909.5|5903.5|0
1637112660000|2021-11-17 01:31:00|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1637112670000|2021-11-17 01:31:10|5909.5|5903.5|5908.6|5902.6|5909.5|5903.5|5908.6|5902.6|0
1637112680000|2021-11-17 01:31:20|5909|5903|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|7
1637112690000|2021-11-17 01:31:30|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1637112700000|2021-11-17 01:31:40|5909.5|5903.5|5909.6|5903.6|5909.6|5903.6|5909.5|5903.5|1
1637112710000|2021-11-17 01:31:50|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637112730000|2021-11-17 01:32:10|5910.1|5904.1|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|0
1637112740000|2021-11-17 01:32:20|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1637112760000|2021-11-17 01:32:40|5909.2|5903.2|5908.2|5902.2|5909.2|5903.2|5908.2|5902.2|5
1637112780000|2021-11-17 01:33:00|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637112820000|2021-11-17 01:33:40|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637112830000|2021-11-17 01:33:50|5907.8|5901.8|5905.8|5899.8|5907.8|5901.8|5905.7|5899.7|1
1637112840000|2021-11-17 01:34:00|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5905.2|5899.2|6
1637112850000|2021-11-17 01:34:10|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1637112860000|2021-11-17 01:34:20|5905.7|5899.7|5906.3|5900.3|5906.3|5900.3|5905.7|5899.7|0
1637112900000|2021-11-17 01:35:00|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1637112930000|2021-11-17 01:35:30|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.2|5900.2|0
1637112960000|2021-11-17 01:36:00|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|0
1637112970000|2021-11-17 01:36:10|5907.3|5901.3|5907.7|5901.7|5907.7|5901.7|5907.3|5901.3|0
1637112990000|2021-11-17 01:36:30|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|1
1637113000000|2021-11-17 01:36:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1637113010000|2021-11-17 01:36:50|5907.8|5901.8|5907.3|5901.3|5907.8|5901.8|5907.3|5901.3|2
1637113020000|2021-11-17 01:37:00|5907.8|5901.8|5907.3|5901.3|5907.8|5901.8|5907.3|5901.3|0
1637113030000|2021-11-17 01:37:10|||||||||2
1637113040000|2021-11-17 01:37:20|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|1
1637113050000|2021-11-17 01:37:30|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5
1637113080000|2021-11-17 01:38:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637113100000|2021-11-17 01:38:20|5909.2|5903.2|5908.7|5902.7|5909.2|5903.2|5908.7|5902.7|0
1637113110000|2021-11-17 01:38:30|5908.6|5902.6|5907.8|5901.8|5908.6|5902.6|5907.8|5901.8|1
1637113130000|2021-11-17 01:38:50|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1637113140000|2021-11-17 01:39:00|5910.2|5904.2|5911.8|5905.8|5911.8|5905.8|5910.2|5904.2|3
1637113150000|2021-11-17 01:39:10|5911.3|5905.3|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|0
1637113180000|2021-11-17 01:39:40|5911.1|5905.1|5911.3|5905.3|5911.3|5905.3|5911.1|5905.1|0
1637113190000|2021-11-17 01:39:50|5910.8|5904.8|5910.7|5904.7|5910.8|5904.8|5910.7|5904.7|0
1637113210000|2021-11-17 01:40:10|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|0
1637113230000|2021-11-17 01:40:30|5911.2|5905.2|5911.3|5905.3|5911.3|5905.3|5911.2|5905.2|1
1637113240000|2021-11-17 01:40:40|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|0
1637113260000|2021-11-17 01:41:00|||||||||1
1637113290000|2021-11-17 01:41:30|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.7|5904.7|1
1637113310000|2021-11-17 01:41:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1637113350000|2021-11-17 01:42:30|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1637113360000|2021-11-17 01:42:40|5910.2|5904.2|5910.1|5904.1|5910.2|5904.2|5910.1|5904.1|0
1637113380000|2021-11-17 01:43:00|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1637113400000|2021-11-17 01:43:20|5908.1|5902.1|5908.2|5902.2|5908.2|5902.2|5908.1|5902.1|0
1637113410000|2021-11-17 01:43:30|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1637113430000|2021-11-17 01:43:50|5908.2|5902.2|5907.7|5901.7|5908.2|5902.2|5907.7|5901.7|0
1637113440000|2021-11-17 01:44:00|5908.2|5902.2|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|2
1637113490000|2021-11-17 01:44:50|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637113500000|2021-11-17 01:45:00|5908.1|5902.1|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|0
1637113510000|2021-11-17 01:45:10|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637113540000|2021-11-17 01:45:40|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637113560000|2021-11-17 01:46:00|5908.3|5902.3|5908.7|5902.7|5908.7|5902.7|5908.3|5902.3|1
1637113570000|2021-11-17 01:46:10|||||||||2
1637113580000|2021-11-17 01:46:20|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1637113600000|2021-11-17 01:46:40|5909|5903|5909.1|5903.1|5909.1|5903.1|5909|5903|0
1637113620000|2021-11-17 01:47:00|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|6
1637113690000|2021-11-17 01:48:10|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1637113710000|2021-11-17 01:48:30|5911.2|5905.2|5911.6|5905.6|5911.6|5905.6|5911.2|5905.2|0
1637113730000|2021-11-17 01:48:50|||||||||1
1637113740000|2021-11-17 01:49:00|5912.1|5906.1|5913.1|5907.1|5916.1|5910.1|5912.1|5906.1|8
1637113750000|2021-11-17 01:49:10|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|1
1637113770000|2021-11-17 01:49:30|5913.7|5907.7|5914.1|5908.1|5914.1|5908.1|5913.7|5907.7|0
1637113790000|2021-11-17 01:49:50|||||||||5
1637113800000|2021-11-17 01:50:00|5914.2|5908.2|5916.1|5910.1|5917.1|5911.1|5914.2|5908.2|2
1637113810000|2021-11-17 01:50:10|5918|5912|5917.6|5911.6|5918.1|5912.1|5916.6|5910.6|17
1637113830000|2021-11-17 01:50:30|||||||||1
1637113850000|2021-11-17 01:50:50|5917.5|5911.5|5916.1|5910.1|5917.5|5911.5|5916.1|5910.1|0
1637113860000|2021-11-17 01:51:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|1
1637113870000|2021-11-17 01:51:10|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|1
1637113880000|2021-11-17 01:51:20|5918.6|5912.6|5918.1|5912.1|5918.6|5912.6|5918.1|5912.1|0
1637113940000|2021-11-17 01:52:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637113950000|2021-11-17 01:52:30|5919.1|5913.1|5919|5913|5919.1|5913.1|5919|5913|0
1637113960000|2021-11-17 01:52:40|5919.5|5913.5|5919.6|5913.6|5919.6|5913.6|5919.5|5913.5|4
1637113970000|2021-11-17 01:52:50|5921.6|5915.6|5920.6|5914.6|5922.1|5916.1|5920.6|5914.6|27
1637113980000|2021-11-17 01:53:00|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|2
1637113990000|2021-11-17 01:53:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1637114020000|2021-11-17 01:53:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1637114040000|2021-11-17 01:54:00|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|3
1637114050000|2021-11-17 01:54:10|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|1
1637114060000|2021-11-17 01:54:20|5921.6|5915.6|5921.5|5915.5|5921.6|5915.6|5921.5|5915.5|0
1637114070000|2021-11-17 01:54:30|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|1
1637114080000|2021-11-17 01:54:40|5921|5915|5921.5|5915.5|5921.6|5915.6|5921|5915|2
1637114090000|2021-11-17 01:54:50|5921|5915|5921|5915|5921|5915|5921|5915|0
1637114100000|2021-11-17 01:55:00|5921.5|5915.5|5921.1|5915.1|5921.5|5915.5|5920.6|5914.6|2
1637114110000|2021-11-17 01:55:10|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1637114120000|2021-11-17 01:55:20|||||||||1
1637114130000|2021-11-17 01:55:30|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|3
1637114140000|2021-11-17 01:55:40|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1637114150000|2021-11-17 01:55:50|5920.7|5914.7|5920.6|5914.6|5920.7|5914.7|5920.6|5914.6|0
1637114160000|2021-11-17 01:56:00|||||||||4
1637114180000|2021-11-17 01:56:20|||||||||14
1637114210000|2021-11-17 01:56:50|5921.1|5915.1|5922.7|5916.7|5923.1|5917.1|5921.1|5915.1|6
1637114220000|2021-11-17 01:57:00|5922.2|5916.2|5921.7|5915.7|5922.2|5916.2|5921.7|5915.7|1
1637114230000|2021-11-17 01:57:10|5922.1|5916.1|5922.2|5916.2|5922.7|5916.7|5922.1|5916.1|0
1637114240000|2021-11-17 01:57:20|||||||||2
1637114260000|2021-11-17 01:57:40|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|2
1637114270000|2021-11-17 01:57:50|5923.7|5917.7|5924.3|5918.3|5924.3|5918.3|5923.7|5917.7|0
1637114280000|2021-11-17 01:58:00|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|0
1637114290000|2021-11-17 01:58:10|5925.6|5919.6|5925.6|5919.6|5926.1|5920.1|5925.6|5919.6|0
1637114300000|2021-11-17 01:58:20|||||||||1
1637114320000|2021-11-17 01:58:40|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637114330000|2021-11-17 01:58:50|||||||||1
1637114340000|2021-11-17 01:59:00|||||||||2
1637114350000|2021-11-17 01:59:10|5926|5920|5925.6|5919.6|5926|5920|5925.6|5919.6|1
1637114370000|2021-11-17 01:59:30|||||||||3
1637114380000|2021-11-17 01:59:40|||||||||1
1637114390000|2021-11-17 01:59:50|||||||||1
1637114400000|2021-11-17 02:00:00|||||||||2
1637114460000|2021-11-17 02:01:00|5926.1|5920.1|5927.1|5921.1|5927.2|5921.2|5926.1|5920.1|2
1637114470000|2021-11-17 02:01:10|5926.6|5920.6|5926.6|5920.6|5926.7|5920.7|5926.6|5920.6|0
1637114480000|2021-11-17 02:01:20|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637114510000|2021-11-17 02:01:50|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|2
1637114530000|2021-11-17 02:02:10|||||||||1
1637114550000|2021-11-17 02:02:30|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637114560000|2021-11-17 02:02:40|||||||||1
1637114580000|2021-11-17 02:03:00|||||||||1
1637114610000|2021-11-17 02:03:30|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5
1637114630000|2021-11-17 02:03:50|5925.1|5919.1|5924.7|5918.7|5925.1|5919.1|5924.7|5918.7|6
1637114640000|2021-11-17 02:04:00|5926.1|5920.1|5925.7|5919.7|5926.2|5920.2|5925.6|5919.6|4
1637114650000|2021-11-17 02:04:10|5925.6|5919.6|5925.7|5919.7|5925.7|5919.7|5925.6|5919.6|0
1637114660000|2021-11-17 02:04:20|5926.2|5920.2|5926.1|5920.1|5926.2|5920.2|5926.1|5920.1|0
1637114670000|2021-11-17 02:04:30|5926.2|5920.2|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1637114680000|2021-11-17 02:04:40|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1637114690000|2021-11-17 02:04:50|5926.2|5920.2|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|0
1637114700000|2021-11-17 02:05:00|5928|5922|5928.5|5922.5|5928.5|5922.5|5928|5922|2
1637114730000|2021-11-17 02:05:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1637114740000|2021-11-17 02:05:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1637114760000|2021-11-17 02:06:00|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5927.6|5921.6|1
1637114790000|2021-11-17 02:06:30|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637114800000|2021-11-17 02:06:40|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.5|5921.5|1
1637114870000|2021-11-17 02:07:50|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1637114880000|2021-11-17 02:08:00|5928.6|5922.6|5928|5922|5928.6|5922.6|5928|5922|0
1637114890000|2021-11-17 02:08:10|5928.1|5922.1|5928|5922|5928.1|5922.1|5928|5922|0
1637114900000|2021-11-17 02:08:20|5927.6|5921.6|5927.5|5921.5|5927.6|5921.6|5927.5|5921.5|0
1637114920000|2021-11-17 02:08:40|||||||||3
1637114930000|2021-11-17 02:08:50|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1637114940000|2021-11-17 02:09:00|5928.5|5922.5|5928.6|5922.6|5928.6|5922.6|5928.5|5922.5|1
1637114960000|2021-11-17 02:09:20|||||||||1
1637114970000|2021-11-17 02:09:30|5928.5|5922.5|5928.6|5922.6|5928.6|5922.6|5928.5|5922.5|1
1637114980000|2021-11-17 02:09:40|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|0
1637114990000|2021-11-17 02:09:50|5929|5923|5929.1|5923.1|5929.1|5923.1|5929|5923|2
1637115000000|2021-11-17 02:10:00|5930.6|5924.6|5930.7|5924.7|5930.7|5924.7|5930.6|5924.6|2
1637115010000|2021-11-17 02:10:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637115050000|2021-11-17 02:10:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637115080000|2021-11-17 02:11:20|5931|5925|5931|5925|5931|5925|5931|5925|1
1637115100000|2021-11-17 02:11:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637115120000|2021-11-17 02:12:00|5930.7|5924.7|5931.1|5925.1|5931.1|5925.1|5930.7|5924.7|0
1637115130000|2021-11-17 02:12:10|5931|5925|5930.6|5924.6|5931|5925|5930.5|5924.5|1
1637115140000|2021-11-17 02:12:20|5929.6|5923.6|5929.5|5923.5|5929.6|5923.6|5929.5|5923.5|0
1637115150000|2021-11-17 02:12:30|5929.6|5923.6|5930.1|5924.1|5930.6|5924.6|5929.6|5923.6|0
1637115160000|2021-11-17 02:12:40|5930.5|5924.5|5931|5925|5931.1|5925.1|5930.5|5924.5|0
1637115180000|2021-11-17 02:13:00|5931.1|5925.1|5931|5925|5931.1|5925.1|5931|5925|0
1637115190000|2021-11-17 02:13:10|5931.1|5925.1|5931|5925|5931.1|5925.1|5931|5925|0
1637115200000|2021-11-17 02:13:20|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637115210000|2021-11-17 02:13:30|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|1
1637115220000|2021-11-17 02:13:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|1
1637115230000|2021-11-17 02:13:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637115240000|2021-11-17 02:14:00|5931.2|5925.2|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|2
1637115260000|2021-11-17 02:14:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637115270000|2021-11-17 02:14:30|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637115280000|2021-11-17 02:14:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1637115290000|2021-11-17 02:14:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637115300000|2021-11-17 02:15:00|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|1
1637115340000|2021-11-17 02:15:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637115400000|2021-11-17 02:16:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637115420000|2021-11-17 02:17:00|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637115440000|2021-11-17 02:17:20|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|1
1637115490000|2021-11-17 02:18:10|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637115580000|2021-11-17 02:19:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1637115600000|2021-11-17 02:20:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637115620000|2021-11-17 02:20:20|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637115760000|2021-11-17 02:22:40|5930.3|5924.3|5930.2|5924.2|5930.3|5924.3|5930.2|5924.2|1
1637115780000|2021-11-17 02:23:00|5930.7|5924.7|5931.2|5925.2|5932.1|5926.1|5930.7|5924.7|4
1637115790000|2021-11-17 02:23:10|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637115800000|2021-11-17 02:23:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|0
1637115810000|2021-11-17 02:23:30|5931.1|5925.1|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|0
1637115820000|2021-11-17 02:23:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637115840000|2021-11-17 02:24:00|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|2
1637115850000|2021-11-17 02:24:10|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637115860000|2021-11-17 02:24:20|||||||||2
1637115870000|2021-11-17 02:24:30|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637115880000|2021-11-17 02:24:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|4
1637115900000|2021-11-17 02:25:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637115950000|2021-11-17 02:25:50|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637115960000|2021-11-17 02:26:00|||||||||1
1637115970000|2021-11-17 02:26:10|||||||||1
1637116050000|2021-11-17 02:27:30|||||||||1
1637116100000|2021-11-17 02:28:20|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|2
1637116120000|2021-11-17 02:28:40|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|1
1637116210000|2021-11-17 02:30:10|||||||||2
1637116230000|2021-11-17 02:30:30|||||||||2
1637116250000|2021-11-17 02:30:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637116260000|2021-11-17 02:31:00|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|1
1637116270000|2021-11-17 02:31:10|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|11
1637116280000|2021-11-17 02:31:20|5933.2|5927.2|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|2
1637116290000|2021-11-17 02:31:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|1
1637116310000|2021-11-17 02:31:50|5933.3|5927.3|5933.2|5927.2|5933.3|5927.3|5933.2|5927.2|0
1637116320000|2021-11-17 02:32:00|5933.7|5927.7|5935.7|5929.7|5936.7|5930.7|5933.7|5927.7|1
1637116330000|2021-11-17 02:32:10|5935.6|5929.6|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|0
1637116340000|2021-11-17 02:32:20|5936.1|5930.1|5935.7|5929.7|5936.1|5930.1|5935.2|5929.2|0
1637116350000|2021-11-17 02:32:30|5936.1|5930.1|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637116360000|2021-11-17 02:32:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637116370000|2021-11-17 02:32:50|5935.7|5929.7|5935.7|5929.7|5936.1|5930.1|5935.2|5929.2|1
1637116380000|2021-11-17 02:33:00|5936.1|5930.1|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637116390000|2021-11-17 02:33:10|5935.6|5929.6|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|0
1637116400000|2021-11-17 02:33:20|5935.6|5929.6|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|0
1637116410000|2021-11-17 02:33:30|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|10
1637116420000|2021-11-17 02:33:40|5938.2|5932.2|5936.7|5930.7|5938.2|5932.2|5936.7|5930.7|17
1637116440000|2021-11-17 02:34:00|5936.2|5930.2|5937.2|5931.2|5937.7|5931.7|5936.2|5930.2|0
1637116450000|2021-11-17 02:34:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637116460000|2021-11-17 02:34:20|5937.3|5931.3|5938.2|5932.2|5938.7|5932.7|5937.3|5931.3|9
1637116470000|2021-11-17 02:34:30|||||||||1
1637116500000|2021-11-17 02:35:00|5938.3|5932.3|5937.2|5931.2|5938.7|5932.7|5937.2|5931.2|0
1637116510000|2021-11-17 02:35:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637116520000|2021-11-17 02:35:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637116530000|2021-11-17 02:35:30|5937.7|5931.7|5937.6|5931.6|5937.7|5931.7|5937.6|5931.6|0
1637116540000|2021-11-17 02:35:40|5937.2|5931.2|5937.2|5931.2|5938.2|5932.2|5937.2|5931.2|0
1637116550000|2021-11-17 02:35:50|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637116560000|2021-11-17 02:36:00|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637116570000|2021-11-17 02:36:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.6|5930.6|1
1637116600000|2021-11-17 02:36:40|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637116610000|2021-11-17 02:36:50|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637116630000|2021-11-17 02:37:10|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1637116640000|2021-11-17 02:37:20|5936.7|5930.7|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637116660000|2021-11-17 02:37:40|5935.7|5929.7|5935.6|5929.6|5935.7|5929.7|5935.6|5929.6|0
1637116670000|2021-11-17 02:37:50|5935.1|5929.1|5935.7|5929.7|5935.7|5929.7|5935.1|5929.1|1
1637116680000|2021-11-17 02:38:00|5937.1|5931.1|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637116690000|2021-11-17 02:38:10|5936.6|5930.6|5936.7|5930.7|5936.7|5930.7|5936.6|5930.6|1
1637116700000|2021-11-17 02:38:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1637116710000|2021-11-17 02:38:30|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637116720000|2021-11-17 02:38:40|5936.6|5930.6|5936.7|5930.7|5936.7|5930.7|5936.6|5930.6|0
1637116740000|2021-11-17 02:39:00|5937.2|5931.2|5937.6|5931.6|5937.7|5931.7|5937.2|5931.2|1
1637116750000|2021-11-17 02:39:10|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637116760000|2021-11-17 02:39:20|5937.1|5931.1|5936.7|5930.7|5937.1|5931.1|5936.7|5930.7|0
1637116780000|2021-11-17 02:39:40|5936.6|5930.6|5936.1|5930.1|5936.6|5930.6|5936.1|5930.1|0
1637116790000|2021-11-17 02:39:50|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|1
1637116800000|2021-11-17 02:40:00|5936.2|5930.2|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|8
1637116810000|2021-11-17 02:40:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|3
1637116830000|2021-11-17 02:40:30|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|1
1637116850000|2021-11-17 02:40:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1637116860000|2021-11-17 02:41:00|5936.7|5930.7|5937.1|5931.1|5937.2|5931.2|5936.7|5930.7|0
1637116870000|2021-11-17 02:41:10|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637116880000|2021-11-17 02:41:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|1
1637116910000|2021-11-17 02:41:50|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|2
1637116920000|2021-11-17 02:42:00|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|2
1637116970000|2021-11-17 02:42:50|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|0
1637116980000|2021-11-17 02:43:00|5938.3|5932.3|5938.7|5932.7|5938.7|5932.7|5938.3|5932.3|1
1637116990000|2021-11-17 02:43:10|5938.3|5932.3|5938.2|5932.2|5938.3|5932.3|5938.2|5932.2|1
1637117030000|2021-11-17 02:43:50|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637117040000|2021-11-17 02:44:00|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|2
1637117050000|2021-11-17 02:44:10|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|0
1637117070000|2021-11-17 02:44:30|5938.2|5932.2|5938.6|5932.6|5938.6|5932.6|5937.7|5931.7|0
1637117090000|2021-11-17 02:44:50|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1637117100000|2021-11-17 02:45:00|||||||||1
1637117130000|2021-11-17 02:45:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637117160000|2021-11-17 02:46:00|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|2
1637117170000|2021-11-17 02:46:10|5939|5933|5939.1|5933.1|5939.1|5933.1|5939|5933|4
1637117190000|2021-11-17 02:46:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|2
1637117240000|2021-11-17 02:47:20|||||||||1
1637117250000|2021-11-17 02:47:30|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1637117300000|2021-11-17 02:48:20|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637117310000|2021-11-17 02:48:30|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637117320000|2021-11-17 02:48:40|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117330000|2021-11-17 02:48:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|1
1637117340000|2021-11-17 02:49:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|5
1637117350000|2021-11-17 02:49:10|5938.5|5932.5|5938.1|5932.1|5938.5|5932.5|5938.1|5932.1|0
1637117390000|2021-11-17 02:49:50|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|1
1637117400000|2021-11-17 02:50:00|5938.5|5932.5|5938.5|5932.5|5938.6|5932.6|5938.1|5932.1|0
1637117410000|2021-11-17 02:50:10|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117420000|2021-11-17 02:50:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|2
1637117430000|2021-11-17 02:50:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117440000|2021-11-17 02:50:40|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1637117450000|2021-11-17 02:50:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637117460000|2021-11-17 02:51:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117480000|2021-11-17 02:51:20|5938.7|5932.7|5938.6|5932.6|5938.7|5932.7|5938.6|5932.6|1
1637117490000|2021-11-17 02:51:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637117500000|2021-11-17 02:51:40|5938.6|5932.6|5938.6|5932.6|5938.7|5932.7|5938.6|5932.6|0
1637117510000|2021-11-17 02:51:50|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1637117520000|2021-11-17 02:52:00|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1637117540000|2021-11-17 02:52:20|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1637117550000|2021-11-17 02:52:30|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637117560000|2021-11-17 02:52:40|5938.6|5932.6|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|0
1637117570000|2021-11-17 02:52:50|5939|5933|5938.1|5932.1|5939|5933|5937.5|5931.5|0
1637117580000|2021-11-17 02:53:00|5938|5932|5938|5932|5938.1|5932.1|5938|5932|0
1637117590000|2021-11-17 02:53:10|5938.1|5932.1|5937.1|5931.1|5938.5|5932.5|5937.1|5931.1|1
1637117610000|2021-11-17 02:53:30|5937|5931|5937|5931|5937|5931|5937|5931|0
1637117620000|2021-11-17 02:53:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|1
1637117640000|2021-11-17 02:54:00|5937.5|5931.5|5938.1|5932.1|5938.1|5932.1|5937.5|5931.5|5
1637117650000|2021-11-17 02:54:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|12
1637117700000|2021-11-17 02:55:00|||||||||1
1637117710000|2021-11-17 02:55:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637117740000|2021-11-17 02:55:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637117770000|2021-11-17 02:56:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1637117780000|2021-11-17 02:56:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637117790000|2021-11-17 02:56:30|5938.1|5932.1|5938.2|5932.2|5938.2|5932.2|5938.1|5932.1|0
1637117800000|2021-11-17 02:56:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637117810000|2021-11-17 02:56:50|5937.6|5931.6|5937.7|5931.7|5937.7|5931.7|5937.1|5931.1|1
1637117820000|2021-11-17 02:57:00|5937.6|5931.6|5938.6|5932.6|5938.7|5932.7|5937.6|5931.6|2
1637117830000|2021-11-17 02:57:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.1|5932.1|0
1637117850000|2021-11-17 02:57:30|||||||||1
1637117860000|2021-11-17 02:57:40|5938.6|5932.6|5938.7|5932.7|5938.7|5932.7|5938.6|5932.6|1
1637117870000|2021-11-17 02:57:50|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117880000|2021-11-17 02:58:00|5938.1|5932.1|5938.7|5932.7|5938.7|5932.7|5938.1|5932.1|0
1637117890000|2021-11-17 02:58:10|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637117920000|2021-11-17 02:58:40|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637117940000|2021-11-17 02:59:00|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|6
1637117990000|2021-11-17 02:59:50|5938.6|5932.6|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1637118000000|2021-11-17 03:00:00|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|3
1637118010000|2021-11-17 03:00:10|5938.2|5932.2|5938.1|5932.1|5938.2|5932.2|5938.1|5932.1|2
1637118030000|2021-11-17 03:00:30|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637118040000|2021-11-17 03:00:40|5938.6|5932.6|5938.7|5932.7|5938.7|5932.7|5938.6|5932.6|1
1637118050000|2021-11-17 03:00:50|5938.8|5932.8|5939.2|5933.2|5939.2|5933.2|5938.8|5932.8|0
1637118060000|2021-11-17 03:01:00|||||||||4
1637118070000|2021-11-17 03:01:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|3
1637118080000|2021-11-17 03:01:20|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637118090000|2021-11-17 03:01:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1637118100000|2021-11-17 03:01:40|||||||||8
1637118110000|2021-11-17 03:01:50|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|4
1637118120000|2021-11-17 03:02:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|2
1637118130000|2021-11-17 03:02:10|||||||||5
1637118140000|2021-11-17 03:02:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637118190000|2021-11-17 03:03:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637118200000|2021-11-17 03:03:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637118210000|2021-11-17 03:03:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637118240000|2021-11-17 03:04:00|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|5
1637118260000|2021-11-17 03:04:20|5938.8|5932.8|5938.7|5932.7|5938.8|5932.8|5938.7|5932.7|2
1637118270000|2021-11-17 03:04:30|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.6|5931.6|0
1637118280000|2021-11-17 03:04:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|1
1637118300000|2021-11-17 03:05:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1637118410000|2021-11-17 03:06:50|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5937.6|5931.6|4
1637118420000|2021-11-17 03:07:00|5937.7|5931.7|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|0
1637118430000|2021-11-17 03:07:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637118470000|2021-11-17 03:07:50|5937.7|5931.7|5937.7|5931.7|5938.1|5932.1|5937.2|5931.2|0
1637118480000|2021-11-17 03:08:00|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|0
1637118490000|2021-11-17 03:08:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637118500000|2021-11-17 03:08:20|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.1|5931.1|0
1637118510000|2021-11-17 03:08:30|5937.1|5931.1|5935.7|5929.7|5937.1|5931.1|5935.7|5929.7|0
1637118530000|2021-11-17 03:08:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637118540000|2021-11-17 03:09:00|5936.7|5930.7|5937.1|5931.1|5937.2|5931.2|5936.2|5930.2|5
1637118550000|2021-11-17 03:09:10|5936.7|5930.7|5936.7|5930.7|5937.2|5931.2|5936.2|5930.2|0
1637118570000|2021-11-17 03:09:30|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1637118580000|2021-11-17 03:09:40|5936.8|5930.8|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637118600000|2021-11-17 03:10:00|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637118650000|2021-11-17 03:10:50|5937.6|5931.6|5937.2|5931.2|5937.6|5931.6|5937.2|5931.2|0
1637118660000|2021-11-17 03:11:00|5937.7|5931.7|5936.2|5930.2|5937.7|5931.7|5936.2|5930.2|0
1637118680000|2021-11-17 03:11:20|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637118700000|2021-11-17 03:11:40|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|0
1637118710000|2021-11-17 03:11:50|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|0
1637118720000|2021-11-17 03:12:00|5935.1|5929.1|5935.1|5929.1|5936.2|5930.2|5935.1|5929.1|3
1637118760000|2021-11-17 03:12:40|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.1|5930.1|4
1637118770000|2021-11-17 03:12:50|5937.2|5931.2|5936.2|5930.2|5937.2|5931.2|5936.2|5930.2|2
1637118780000|2021-11-17 03:13:00|5936.7|5930.7|5936.1|5930.1|5936.7|5930.7|5936.1|5930.1|0
1637118810000|2021-11-17 03:13:30|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|3
1637118830000|2021-11-17 03:13:50|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|1
1637118840000|2021-11-17 03:14:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5935.7|5929.7|6
1637118850000|2021-11-17 03:14:10|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637118860000|2021-11-17 03:14:20|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|2
1637118880000|2021-11-17 03:14:40|5936|5930|5935.2|5929.2|5936.1|5930.1|5935.2|5929.2|2
1637118890000|2021-11-17 03:14:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637118940000|2021-11-17 03:15:40|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637118950000|2021-11-17 03:15:50|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637118960000|2021-11-17 03:16:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1637118970000|2021-11-17 03:16:10|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|1
1637119010000|2021-11-17 03:16:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|3
1637119040000|2021-11-17 03:17:20|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|0
1637119050000|2021-11-17 03:17:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637119060000|2021-11-17 03:17:40|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|1
1637119130000|2021-11-17 03:18:50|||||||||1
1637119140000|2021-11-17 03:19:00|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|6
1637119150000|2021-11-17 03:19:10|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936.1|5930.1|0
1637119160000|2021-11-17 03:19:20|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|1
1637119170000|2021-11-17 03:19:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637119180000|2021-11-17 03:19:40|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637119200000|2021-11-17 03:20:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637119250000|2021-11-17 03:20:50|||||||||1
1637119290000|2021-11-17 03:21:30|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1637119300000|2021-11-17 03:21:40|5934.6|5928.6|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|10
1637119310000|2021-11-17 03:21:50|5933.2|5927.2|5932.2|5926.2|5933.2|5927.2|5932.2|5926.2|6
1637119340000|2021-11-17 03:22:20|5932.1|5926.1|5931.6|5925.6|5932.1|5926.1|5931.6|5925.6|4
1637119350000|2021-11-17 03:22:30|5931.1|5925.1|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|1
1637119360000|2021-11-17 03:22:40|||||||||4
1637119370000|2021-11-17 03:22:50|||||||||1
1637119380000|2021-11-17 03:23:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637119390000|2021-11-17 03:23:10|5931.3|5925.3|5931.7|5925.7|5932.2|5926.2|5931.3|5925.3|0
1637119430000|2021-11-17 03:23:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637119440000|2021-11-17 03:24:00|5931.7|5925.7|5933.7|5927.7|5933.7|5927.7|5931.7|5925.7|5
1637119450000|2021-11-17 03:24:10|5934.2|5928.2|5933.7|5927.7|5934.2|5928.2|5933.7|5927.7|0
1637119470000|2021-11-17 03:24:30|5933.6|5927.6|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1637119480000|2021-11-17 03:24:40|5933.2|5927.2|5932.1|5926.1|5933.2|5927.2|5932.1|5926.1|4
1637119490000|2021-11-17 03:24:50|5931.7|5925.7|5932.6|5926.6|5932.7|5926.7|5931.7|5925.7|3
1637119500000|2021-11-17 03:25:00|5932.1|5926.1|5931.7|5925.7|5932.1|5926.1|5931.6|5925.6|0
1637119530000|2021-11-17 03:25:30|5931.6|5925.6|5931.7|5925.7|5931.7|5925.7|5931.6|5925.6|0
1637119540000|2021-11-17 03:25:40|5932.2|5926.2|5932.1|5926.1|5932.2|5926.2|5932.1|5926.1|1
1637119560000|2021-11-17 03:26:00|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637119570000|2021-11-17 03:26:10|5931.7|5925.7|5932.7|5926.7|5932.7|5926.7|5931.7|5925.7|0
1637119580000|2021-11-17 03:26:20|5932.6|5926.6|5932.2|5926.2|5932.6|5926.6|5932.1|5926.1|0
1637119600000|2021-11-17 03:26:40|5932.7|5926.7|5933.7|5927.7|5934.7|5928.7|5932.7|5926.7|1
1637119610000|2021-11-17 03:26:50|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5933.7|5927.7|0
1637119620000|2021-11-17 03:27:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1637119680000|2021-11-17 03:28:00|5934.6|5928.6|5933.7|5927.7|5934.7|5928.7|5933.7|5927.7|0
1637119690000|2021-11-17 03:28:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637119710000|2021-11-17 03:28:30|5933.6|5927.6|5933.7|5927.7|5933.7|5927.7|5933.6|5927.6|2
1637119720000|2021-11-17 03:28:40|5933.6|5927.6|5933.2|5927.2|5933.6|5927.6|5933.2|5927.2|0
1637119730000|2021-11-17 03:28:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637119740000|2021-11-17 03:29:00|5934.1|5928.1|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|5
1637119760000|2021-11-17 03:29:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1637119770000|2021-11-17 03:29:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1637119810000|2021-11-17 03:30:10|5932.7|5926.7|5933.1|5927.1|5933.1|5927.1|5932.7|5926.7|1
1637119820000|2021-11-17 03:30:20|5933.6|5927.6|5933.2|5927.2|5933.7|5927.7|5933.1|5927.1|1
1637119830000|2021-11-17 03:30:30|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1637119850000|2021-11-17 03:30:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637119900000|2021-11-17 03:31:40|||||||||3
1637119910000|2021-11-17 03:31:50|5933.1|5927.1|5933.1|5927.1|5933.7|5927.7|5933.1|5927.1|1
1637119920000|2021-11-17 03:32:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637119960000|2021-11-17 03:32:40|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|1
1637119970000|2021-11-17 03:32:50|5932.1|5926.1|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637119980000|2021-11-17 03:33:00|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637120030000|2021-11-17 03:33:50|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637120040000|2021-11-17 03:34:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|4
1637120100000|2021-11-17 03:35:00|5932.3|5926.3|5931.2|5925.2|5932.3|5926.3|5931.2|5925.2|0
1637120110000|2021-11-17 03:35:10|5931.7|5925.7|5931.8|5925.8|5931.8|5925.8|5931.7|5925.7|0
1637120120000|2021-11-17 03:35:20|5931.7|5925.7|5931.8|5925.8|5931.8|5925.8|5931.7|5925.7|0
1637120210000|2021-11-17 03:36:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637120330000|2021-11-17 03:38:50|||||||||1
1637120340000|2021-11-17 03:39:00|5931.8|5925.8|5932.2|5926.2|5932.7|5926.7|5931.8|5925.8|5
1637120390000|2021-11-17 03:39:50|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|0
1637120400000|2021-11-17 03:40:00|||||||||1
1637120440000|2021-11-17 03:40:40|||||||||1
1637120460000|2021-11-17 03:41:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|1
1637120470000|2021-11-17 03:41:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637120500000|2021-11-17 03:41:40|||||||||3
1637120510000|2021-11-17 03:41:50|5931.7|5925.7|5931.6|5925.6|5932.2|5926.2|5931.6|5925.6|0
1637120520000|2021-11-17 03:42:00|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|2
1637120530000|2021-11-17 03:42:10|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|3
1637120540000|2021-11-17 03:42:20|5931.6|5925.6|5932.1|5926.1|5932.2|5926.2|5931.6|5925.6|2
1637120550000|2021-11-17 03:42:30|5932.2|5926.2|5931.6|5925.6|5932.2|5926.2|5931.6|5925.6|1
1637120560000|2021-11-17 03:42:40|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1637120570000|2021-11-17 03:42:50|5932.2|5926.2|5932.2|5926.2|5932.7|5926.7|5932.1|5926.1|0
1637120580000|2021-11-17 03:43:00|5931.6|5925.6|5931.6|5925.6|5932.1|5926.1|5931.6|5925.6|1
1637120590000|2021-11-17 03:43:10|5931.7|5925.7|5932.7|5926.7|5932.7|5926.7|5931.7|5925.7|1
1637120600000|2021-11-17 03:43:20|5932.6|5926.6|5932.7|5926.7|5933.2|5927.2|5932.2|5926.2|0
1637120610000|2021-11-17 03:43:30|5933.2|5927.2|5932.2|5926.2|5933.2|5927.2|5932.2|5926.2|0
1637120620000|2021-11-17 03:43:40|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5932.1|5926.1|0
1637120630000|2021-11-17 03:43:50|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5931.6|5925.6|0
1637120640000|2021-11-17 03:44:00|5932.3|5926.3|5933.2|5927.2|5933.2|5927.2|5932.3|5926.3|4
1637120660000|2021-11-17 03:44:20|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|0
1637120690000|2021-11-17 03:44:50|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|1
1637120700000|2021-11-17 03:45:00|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|1
1637120720000|2021-11-17 03:45:20|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637120820000|2021-11-17 03:47:00|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5932.1|5926.1|1
1637120830000|2021-11-17 03:47:10|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637120840000|2021-11-17 03:47:20|5932.7|5926.7|5932.6|5926.6|5932.7|5926.7|5932.6|5926.6|0
1637120850000|2021-11-17 03:47:30|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637120880000|2021-11-17 03:48:00|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|1
1637120890000|2021-11-17 03:48:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637120910000|2021-11-17 03:48:30|||||||||1
1637120940000|2021-11-17 03:49:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|3
1637120980000|2021-11-17 03:49:40|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|0
1637120990000|2021-11-17 03:49:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637121020000|2021-11-17 03:50:20|5933.2|5927.2|5933.1|5927.1|5933.2|5927.2|5933.1|5927.1|1
1637121040000|2021-11-17 03:50:40|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|0
1637121060000|2021-11-17 03:51:00|5932.1|5926.1|5932.2|5926.2|5932.7|5926.7|5932.1|5926.1|2
1637121070000|2021-11-17 03:51:10|5932.3|5926.3|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|0
1637121120000|2021-11-17 03:52:00|||||||||1
1637121140000|2021-11-17 03:52:20|5932.3|5926.3|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|0
1637121150000|2021-11-17 03:52:30|||||||||1
1637121170000|2021-11-17 03:52:50|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5932.1|5926.1|0
1637121180000|2021-11-17 03:53:00|||||||||1
1637121200000|2021-11-17 03:53:20|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637121220000|2021-11-17 03:53:40|5932.2|5926.2|5931.2|5925.2|5932.2|5926.2|5931.2|5925.2|1
1637121240000|2021-11-17 03:54:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|5
1637121250000|2021-11-17 03:54:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637121280000|2021-11-17 03:54:40|5931.1|5925.1|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|1
1637121300000|2021-11-17 03:55:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|1
1637121330000|2021-11-17 03:55:30|5931.2|5925.2|5931.1|5925.1|5931.2|5925.2|5931.1|5925.1|1
1637121340000|2021-11-17 03:55:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637121360000|2021-11-17 03:56:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1637121370000|2021-11-17 03:56:10|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637121380000|2021-11-17 03:56:20|||||||||1
1637121420000|2021-11-17 03:57:00|||||||||1
1637121450000|2021-11-17 03:57:30|5930.2|5924.2|5928.7|5922.7|5930.2|5924.2|5928.7|5922.7|2
1637121500000|2021-11-17 03:58:20|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|2
1637121540000|2021-11-17 03:59:00|5928.7|5922.7|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|6
1637121590000|2021-11-17 03:59:50|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637121610000|2021-11-17 04:00:10|5929.2|5923.2|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|1
1637121660000|2021-11-17 04:01:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637121690000|2021-11-17 04:01:30|||||||||1
1637121770000|2021-11-17 04:02:50|5928.6|5922.6|5928.6|5922.6|5928.7|5922.7|5928.6|5922.6|0
1637121780000|2021-11-17 04:03:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637121790000|2021-11-17 04:03:10|5929.2|5923.2|5929.1|5923.1|5929.2|5923.2|5929.1|5923.1|0
1637121810000|2021-11-17 04:03:30|5929.2|5923.2|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1637121840000|2021-11-17 04:04:00|5929.3|5923.3|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|1
1637121860000|2021-11-17 04:04:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637121890000|2021-11-17 04:04:50|5930.2|5924.2|5931.2|5925.2|5931.7|5925.7|5930.2|5924.2|1
1637121900000|2021-11-17 04:05:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637121910000|2021-11-17 04:05:10|5931.7|5925.7|5930.7|5924.7|5931.7|5925.7|5930.7|5924.7|0
1637121920000|2021-11-17 04:05:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637121960000|2021-11-17 04:06:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637121970000|2021-11-17 04:06:10|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637122010000|2021-11-17 04:06:50|5931.7|5925.7|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|1
1637122110000|2021-11-17 04:08:30|5931.1|5925.1|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|2
1637122120000|2021-11-17 04:08:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637122140000|2021-11-17 04:09:00|||||||||2
1637122200000|2021-11-17 04:10:00|||||||||1
1637122320000|2021-11-17 04:12:00|5932.1|5926.1|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|0
1637122330000|2021-11-17 04:12:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637122340000|2021-11-17 04:12:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637122360000|2021-11-17 04:12:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637122370000|2021-11-17 04:12:50|||||||||1
1637122410000|2021-11-17 04:13:30|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637122420000|2021-11-17 04:13:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637122430000|2021-11-17 04:13:50|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|0
1637122440000|2021-11-17 04:14:00|||||||||1
1637122450000|2021-11-17 04:14:10|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|2
1637122500000|2021-11-17 04:15:00|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|1
1637122520000|2021-11-17 04:15:20|||||||||1
1637122550000|2021-11-17 04:15:50|5929.8|5923.8|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|0
1637122560000|2021-11-17 04:16:00|||||||||1
1637122590000|2021-11-17 04:16:30|||||||||4
1637122720000|2021-11-17 04:18:40|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637122730000|2021-11-17 04:18:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|1
1637122800000|2021-11-17 04:20:00|||||||||1
1637122810000|2021-11-17 04:20:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637122820000|2021-11-17 04:20:20|5929.8|5923.8|5929.7|5923.7|5929.8|5923.8|5929.7|5923.7|1
1637122830000|2021-11-17 04:20:30|5929.6|5923.6|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|49
1637122840000|2021-11-17 04:20:40|5929.7|5923.7|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|1
1637122850000|2021-11-17 04:20:50|5929.7|5923.7|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|1
1637122860000|2021-11-17 04:21:00|||||||||1
1637122920000|2021-11-17 04:22:00|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|0
1637122970000|2021-11-17 04:22:50|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|1
1637123010000|2021-11-17 04:23:30|||||||||51
1637123020000|2021-11-17 04:23:40|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|38
1637123030000|2021-11-17 04:23:50|5930.6|5924.6|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|0
1637123040000|2021-11-17 04:24:00|||||||||1
1637123110000|2021-11-17 04:25:10|5930.2|5924.2|5930.6|5924.6|5930.6|5924.6|5930.2|5924.2|0
1637123120000|2021-11-17 04:25:20|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|0
1637123160000|2021-11-17 04:26:00|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|1
1637123170000|2021-11-17 04:26:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637123190000|2021-11-17 04:26:30|||||||||1
1637123200000|2021-11-17 04:26:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637123210000|2021-11-17 04:26:50|5930.7|5924.7|5930.7|5924.7|5931.2|5925.2|5930.6|5924.6|0
1637123220000|2021-11-17 04:27:00|5930.6|5924.6|5930.7|5924.7|5930.7|5924.7|5930.6|5924.6|0
1637123240000|2021-11-17 04:27:20|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637123250000|2021-11-17 04:27:30|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|2
1637123270000|2021-11-17 04:27:50|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1637123280000|2021-11-17 04:28:00|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637123290000|2021-11-17 04:28:10|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637123340000|2021-11-17 04:29:00|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|1
1637123360000|2021-11-17 04:29:20|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|0
1637123390000|2021-11-17 04:29:50|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|2
1637123400000|2021-11-17 04:30:00|5930.6|5924.6|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|1
1637123420000|2021-11-17 04:30:20|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637123430000|2021-11-17 04:30:30|5930.2|5924.2|5931.1|5925.1|5931.6|5925.6|5930.2|5924.2|2
1637123450000|2021-11-17 04:30:50|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637123510000|2021-11-17 04:31:50|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|4
1637123520000|2021-11-17 04:32:00|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637123530000|2021-11-17 04:32:10|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|0
1637123560000|2021-11-17 04:32:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|1
1637123570000|2021-11-17 04:32:50|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1637123580000|2021-11-17 04:33:00|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|0
1637123630000|2021-11-17 04:33:50|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637123640000|2021-11-17 04:34:00|5929|5923|5930.1|5924.1|5930.6|5924.6|5929|5923|7
1637123670000|2021-11-17 04:34:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637123710000|2021-11-17 04:35:10|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|1
1637123740000|2021-11-17 04:35:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637123750000|2021-11-17 04:35:50|5930|5924|5930|5924|5930|5924|5930|5924|0
1637123760000|2021-11-17 04:36:00|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1637123810000|2021-11-17 04:36:50|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637123820000|2021-11-17 04:37:00|5929.5|5923.5|5929.6|5923.6|5929.6|5923.6|5929.5|5923.5|0
1637123830000|2021-11-17 04:37:10|5929.5|5923.5|5929.6|5923.6|5929.6|5923.6|5929.5|5923.5|0
1637123930000|2021-11-17 04:38:50|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637123940000|2021-11-17 04:39:00|5929.6|5923.6|5929.7|5923.7|5930.6|5924.6|5929.6|5923.6|3
1637123950000|2021-11-17 04:39:10|5930.1|5924.1|5929.7|5923.7|5930.1|5924.1|5929.7|5923.7|0
1637123960000|2021-11-17 04:39:20|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637123970000|2021-11-17 04:39:30|||||||||1
1637124010000|2021-11-17 04:40:10|5929.7|5923.7|5929.7|5923.7|5930.1|5924.1|5929.7|5923.7|0
1637124020000|2021-11-17 04:40:20|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637124080000|2021-11-17 04:41:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637124100000|2021-11-17 04:41:40|5930.1|5924.1|5929.7|5923.7|5930.6|5924.6|5929.7|5923.7|0
1637124110000|2021-11-17 04:41:50|5929.6|5923.6|5929.7|5923.7|5929.7|5923.7|5929.6|5923.6|0
1637124120000|2021-11-17 04:42:00|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|0
1637124270000|2021-11-17 04:44:30|5930.2|5924.2|5930.6|5924.6|5930.6|5924.6|5930.2|5924.2|0
1637124500000|2021-11-17 04:48:20|5930.1|5924.1|5929.7|5923.7|5930.6|5924.6|5929.7|5923.7|1
1637124520000|2021-11-17 04:48:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637124540000|2021-11-17 04:49:00|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5929.6|5923.6|1
1637124550000|2021-11-17 04:49:10|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637124560000|2021-11-17 04:49:20|||||||||1
1637124570000|2021-11-17 04:49:30|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1637124590000|2021-11-17 04:49:50|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|0
1637124610000|2021-11-17 04:50:10|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|0
1637124630000|2021-11-17 04:50:30|5930.6|5924.6|5930.2|5924.2|5930.6|5924.6|5930.1|5924.1|1
1637124640000|2021-11-17 04:50:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637124720000|2021-11-17 04:52:00|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|0
1637124730000|2021-11-17 04:52:10|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637124770000|2021-11-17 04:52:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637124980000|2021-11-17 04:56:20|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637125000000|2021-11-17 04:56:40|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|1
1637125040000|2021-11-17 04:57:20|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637125140000|2021-11-17 04:59:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|1
1637125150000|2021-11-17 04:59:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637125160000|2021-11-17 04:59:20|5930.2|5924.2|5931.1|5925.1|5931.1|5925.1|5930.2|5924.2|0
1637125200000|2021-11-17 05:00:00|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|0
1637125280000|2021-11-17 05:01:20|5931|5925|5931.1|5925.1|5931.1|5925.1|5931|5925|1
1637125360000|2021-11-17 05:02:40|5932|5926|5931.1|5925.1|5932|5926|5931.1|5925.1|0
1637125420000|2021-11-17 05:03:40|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|1
1637125440000|2021-11-17 05:04:00|||||||||1
1637125510000|2021-11-17 05:05:10|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637125530000|2021-11-17 05:05:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5931.7|5925.7|1
1637125550000|2021-11-17 05:05:50|||||||||1
1637125590000|2021-11-17 05:06:30|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637125610000|2021-11-17 05:06:50|||||||||2
1637125620000|2021-11-17 05:07:00|5932.6|5926.6|5931.7|5925.7|5932.6|5926.6|5931.7|5925.7|0
1637125660000|2021-11-17 05:07:40|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1637125710000|2021-11-17 05:08:30|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637125720000|2021-11-17 05:08:40|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637125740000|2021-11-17 05:09:00|5932.2|5926.2|5933.6|5927.6|5933.6|5927.6|5932.2|5926.2|5
1637125940000|2021-11-17 05:12:20|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.1|5927.1|1
1637126010000|2021-11-17 05:13:30|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1637126040000|2021-11-17 05:14:00|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.2|5927.2|8
1637126210000|2021-11-17 05:16:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5
1637126260000|2021-11-17 05:17:40|5933.6|5927.6|5933.2|5927.2|5933.6|5927.6|5933.2|5927.2|0
1637126280000|2021-11-17 05:18:00|5933.1|5927.1|5932.2|5926.2|5933.1|5927.1|5932.2|5926.2|0
1637126320000|2021-11-17 05:18:40|5933.1|5927.1|5933.2|5927.2|5933.2|5927.2|5933.1|5927.1|0
1637126340000|2021-11-17 05:19:00|5933.1|5927.1|5932.1|5926.1|5933.1|5927.1|5932.1|5926.1|1
1637126510000|2021-11-17 05:21:50|||||||||2
1637126640000|2021-11-17 05:24:00|5933.6|5927.6|5933.7|5927.7|5933.7|5927.7|5933.6|5927.6|5
1637126690000|2021-11-17 05:24:50|5933.3|5927.3|5933.2|5927.2|5933.3|5927.3|5933.2|5927.2|0
1637126700000|2021-11-17 05:25:00|5932.2|5926.2|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|3
1637126750000|2021-11-17 05:25:50|||||||||1
1637126890000|2021-11-17 05:28:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|3
1637126970000|2021-11-17 05:29:30|5931.3|5925.3|5931.7|5925.7|5931.7|5925.7|5931.3|5925.3|0
1637127000000|2021-11-17 05:30:00|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|0
1637127010000|2021-11-17 05:30:10|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|0
1637127020000|2021-11-17 05:30:20|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1637127040000|2021-11-17 05:30:40|5933.8|5927.8|5933.7|5927.7|5934.2|5928.2|5932.7|5926.7|4
1637127050000|2021-11-17 05:30:50|5932.3|5926.3|5933.7|5927.7|5933.7|5927.7|5932.3|5926.3|4
1637127060000|2021-11-17 05:31:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|2
1637127070000|2021-11-17 05:31:10|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637127090000|2021-11-17 05:31:30|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127100000|2021-11-17 05:31:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|1
1637127110000|2021-11-17 05:31:50|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637127180000|2021-11-17 05:33:00|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|1
1637127190000|2021-11-17 05:33:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127200000|2021-11-17 05:33:20|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127250000|2021-11-17 05:34:10|5931.3|5925.3|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127280000|2021-11-17 05:34:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637127290000|2021-11-17 05:34:50|5931.2|5925.2|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127310000|2021-11-17 05:35:10|5931.1|5925.1|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|0
1637127320000|2021-11-17 05:35:20|5931.3|5925.3|5931.2|5925.2|5931.3|5925.3|5931.2|5925.2|0
1637127330000|2021-11-17 05:35:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637127340000|2021-11-17 05:35:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127350000|2021-11-17 05:35:50|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127360000|2021-11-17 05:36:00|5931.3|5925.3|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127370000|2021-11-17 05:36:10|5931.3|5925.3|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637127380000|2021-11-17 05:36:20|5931.2|5925.2|5932.1|5926.1|5932.7|5926.7|5931.2|5925.2|1
1637127410000|2021-11-17 05:36:50|5930.2|5924.2|5932.2|5926.2|5932.2|5926.2|5930.2|5924.2|0
1637127420000|2021-11-17 05:37:00|5932.7|5926.7|5933.7|5927.7|5933.7|5927.7|5932.7|5926.7|0
1637127430000|2021-11-17 05:37:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637127440000|2021-11-17 05:37:20|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637127450000|2021-11-17 05:37:30|5933.3|5927.3|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1637127470000|2021-11-17 05:37:50|||||||||1
1637127480000|2021-11-17 05:38:00|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1637127510000|2021-11-17 05:38:30|5932.1|5926.1|5932.6|5926.6|5932.7|5926.7|5932.1|5926.1|0
1637127520000|2021-11-17 05:38:40|5932.1|5926.1|5932.7|5926.7|5932.7|5926.7|5932.1|5926.1|1
1637127530000|2021-11-17 05:38:50|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637127540000|2021-11-17 05:39:00|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637127550000|2021-11-17 05:39:10|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637127580000|2021-11-17 05:39:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.6|5925.6|0
1637127590000|2021-11-17 05:39:50|5931.6|5925.6|5931.7|5925.7|5931.7|5925.7|5931.6|5925.6|0
1637127600000|2021-11-17 05:40:00|5931.6|5925.6|5931.2|5925.2|5931.6|5925.6|5931.1|5925.1|0
1637127620000|2021-11-17 05:40:20|5930.7|5924.7|5930.6|5924.6|5930.7|5924.7|5930.6|5924.6|0
1637127630000|2021-11-17 05:40:30|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637127640000|2021-11-17 05:40:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637127650000|2021-11-17 05:40:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127700000|2021-11-17 05:41:40|5931.3|5925.3|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127710000|2021-11-17 05:41:50|5931.3|5925.3|5931.2|5925.2|5931.3|5925.3|5931.2|5925.2|0
1637127720000|2021-11-17 05:42:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637127730000|2021-11-17 05:42:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127740000|2021-11-17 05:42:20|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|0
1637127750000|2021-11-17 05:42:30|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637127790000|2021-11-17 05:43:10|5931.2|5925.2|5931.1|5925.1|5931.2|5925.2|5931.1|5925.1|0
1637127800000|2021-11-17 05:43:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637127820000|2021-11-17 05:43:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637127890000|2021-11-17 05:44:50|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637127940000|2021-11-17 05:45:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|1
1637127970000|2021-11-17 05:46:10|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637127980000|2021-11-17 05:46:20|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637128010000|2021-11-17 05:46:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637128020000|2021-11-17 05:47:00|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637128040000|2021-11-17 05:47:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637128120000|2021-11-17 05:48:40|5933.1|5927.1|5932.7|5926.7|5933.1|5927.1|5932.7|5926.7|0
1637128130000|2021-11-17 05:48:50|5932.6|5926.6|5932.7|5926.7|5932.7|5926.7|5932.6|5926.6|1
1637128140000|2021-11-17 05:49:00|5932.6|5926.6|5931.7|5925.7|5932.6|5926.6|5931.7|5925.7|1
1637128180000|2021-11-17 05:49:40|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637128190000|2021-11-17 05:49:50|5932.6|5926.6|5931.1|5925.1|5932.6|5926.6|5931.1|5925.1|1
1637128220000|2021-11-17 05:50:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637128230000|2021-11-17 05:50:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637128270000|2021-11-17 05:51:10|5931.8|5925.8|5933.2|5927.2|5933.2|5927.2|5931.8|5925.8|0
1637128280000|2021-11-17 05:51:20|5932.7|5926.7|5933.2|5927.2|5933.7|5927.7|5932.7|5926.7|0
1637128290000|2021-11-17 05:51:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1637128320000|2021-11-17 05:52:00|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1637128330000|2021-11-17 05:52:10|5933.2|5927.2|5933.2|5927.2|5933.3|5927.3|5932.7|5926.7|0
1637128340000|2021-11-17 05:52:20|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|0
1637128350000|2021-11-17 05:52:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128360000|2021-11-17 05:52:40|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637128370000|2021-11-17 05:52:50|5932.7|5926.7|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637128380000|2021-11-17 05:53:00|5932.8|5926.8|5933.2|5927.2|5933.2|5927.2|5932.8|5926.8|0
1637128390000|2021-11-17 05:53:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128440000|2021-11-17 05:54:00|5932.6|5926.6|5931.2|5925.2|5932.6|5926.6|5931.2|5925.2|0
1637128450000|2021-11-17 05:54:10|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637128460000|2021-11-17 05:54:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637128480000|2021-11-17 05:54:40|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.1|5925.1|0
1637128490000|2021-11-17 05:54:50|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.6|5925.6|0
1637128500000|2021-11-17 05:55:00|5931.8|5925.8|5931.7|5925.7|5931.8|5925.8|5931.7|5925.7|0
1637128510000|2021-11-17 05:55:10|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|0
1637128520000|2021-11-17 05:55:20|5931.8|5925.8|5932.7|5926.7|5932.7|5926.7|5931.8|5925.8|0
1637128530000|2021-11-17 05:55:30|5932.2|5926.2|5932.7|5926.7|5933.1|5927.1|5932.2|5926.2|0
1637128540000|2021-11-17 05:55:40|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637128550000|2021-11-17 05:55:50|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|0
1637128590000|2021-11-17 05:56:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128600000|2021-11-17 05:56:40|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637128610000|2021-11-17 05:56:50|5932.6|5926.6|5932.7|5926.7|5932.7|5926.7|5932.6|5926.6|0
1637128630000|2021-11-17 05:57:10|5932.6|5926.6|5932.2|5926.2|5932.6|5926.6|5932.2|5926.2|0
1637128660000|2021-11-17 05:57:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128730000|2021-11-17 05:58:50|5932.8|5926.8|5933.2|5927.2|5933.2|5927.2|5932.8|5926.8|0
1637128740000|2021-11-17 05:59:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128750000|2021-11-17 05:59:10|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637128780000|2021-11-17 05:59:40|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637128790000|2021-11-17 05:59:50|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637128800000|2021-11-17 06:00:00|5933.2|5927.2|5932.8|5926.8|5933.2|5927.2|5932.7|5926.7|0
1637128810000|2021-11-17 06:00:10|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637128820000|2021-11-17 06:00:20|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637128830000|2021-11-17 06:00:30|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637128860000|2021-11-17 06:01:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637128870000|2021-11-17 06:01:10|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1637128880000|2021-11-17 06:01:20|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128900000|2021-11-17 06:01:40|5932.8|5926.8|5933.2|5927.2|5933.2|5927.2|5932.8|5926.8|0
1637128910000|2021-11-17 06:01:50|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637128930000|2021-11-17 06:02:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|0
1637128940000|2021-11-17 06:02:20|5932.8|5926.8|5932.7|5926.7|5932.8|5926.8|5932.7|5926.7|0
1637128980000|2021-11-17 06:03:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637129010000|2021-11-17 06:03:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637129090000|2021-11-17 06:04:50|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637129120000|2021-11-17 06:05:20|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|4
1637129130000|2021-11-17 06:05:30|5931.6|5925.6|5931.7|5925.7|5931.7|5925.7|5931.6|5925.6|0
1637129150000|2021-11-17 06:05:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637129170000|2021-11-17 06:06:10|5931.7|5925.7|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|2
1637129180000|2021-11-17 06:06:20|5932.2|5926.2|5932.6|5926.6|5932.6|5926.6|5932.2|5926.2|0
1637129190000|2021-11-17 06:06:30|5932.1|5926.1|5931.7|5925.7|5932.6|5926.6|5931.6|5925.6|0
1637129210000|2021-11-17 06:06:50|5931.6|5925.6|5931.7|5925.7|5931.7|5925.7|5931.6|5925.6|0
1637129250000|2021-11-17 06:07:30|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637129280000|2021-11-17 06:08:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637129290000|2021-11-17 06:08:10|5931.7|5925.7|5932.1|5926.1|5932.1|5926.1|5931.7|5925.7|0
1637129300000|2021-11-17 06:08:20|5932.2|5926.2|5932.6|5926.6|5932.6|5926.6|5932.2|5926.2|0
1637129330000|2021-11-17 06:08:50|5932.5|5926.5|5931.1|5925.1|5932.5|5926.5|5931.1|5925.1|0
1637129340000|2021-11-17 06:09:00|5931.2|5925.2|5925.6|5919.6|5932.6|5926.6|5925.1|5919.1|43
1637129350000|2021-11-17 06:09:10|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637129360000|2021-11-17 06:09:20|5926.6|5920.6|5926.6|5920.6|5927.1|5921.1|5926.6|5920.6|1
1637129370000|2021-11-17 06:09:30|5926.1|5920.1|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1637129380000|2021-11-17 06:09:40|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|3
1637129390000|2021-11-17 06:09:50|5926|5920|5926.1|5920.1|5926.1|5920.1|5926|5920|0
1637129400000|2021-11-17 06:10:00|5925.6|5919.6|5924.6|5918.6|5925.6|5919.6|5924.6|5918.6|0
1637129420000|2021-11-17 06:10:20|5924.4|5918.4|5922.1|5916.1|5924.4|5918.4|5922.1|5916.1|1
1637129430000|2021-11-17 06:10:30|5922.6|5916.6|5923.6|5917.6|5923.6|5917.6|5922.6|5916.6|0
1637129440000|2021-11-17 06:10:40|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1637129450000|2021-11-17 06:10:50|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1637129470000|2021-11-17 06:11:10|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1637129490000|2021-11-17 06:11:30|5922.6|5916.6|5923.1|5917.1|5923.1|5917.1|5922.6|5916.6|0
1637129500000|2021-11-17 06:11:40|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637129510000|2021-11-17 06:11:50|5923.1|5917.1|5924.1|5918.1|5924.1|5918.1|5923.1|5917.1|7
1637129520000|2021-11-17 06:12:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637129580000|2021-11-17 06:13:00|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637129600000|2021-11-17 06:13:20|5925.6|5919.6|5926.6|5920.6|5926.6|5920.6|5925.6|5919.6|1
1637129610000|2021-11-17 06:13:30|5926.5|5920.5|5925.6|5919.6|5926.5|5920.5|5925.6|5919.6|0
1637129640000|2021-11-17 06:14:00|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1637129650000|2021-11-17 06:14:10|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637129670000|2021-11-17 06:14:30|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|1
1637129680000|2021-11-17 06:14:40|||||||||1
1637129730000|2021-11-17 06:15:30|5925.1|5919.1|5924.6|5918.6|5925.1|5919.1|5924.6|5918.6|2
1637129740000|2021-11-17 06:15:40|5925|5919|5924.6|5918.6|5925|5919|5924.6|5918.6|0
1637129760000|2021-11-17 06:16:00|5924.1|5918.1|5922.6|5916.6|5924.1|5918.1|5922.6|5916.6|0
1637129780000|2021-11-17 06:16:20|5923.1|5917.1|5922.6|5916.6|5923.1|5917.1|5922.6|5916.6|0
1637129790000|2021-11-17 06:16:30|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1637129810000|2021-11-17 06:16:50|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1637129820000|2021-11-17 06:17:00|5923.5|5917.5|5923.1|5917.1|5923.5|5917.5|5923.1|5917.1|3
1637129860000|2021-11-17 06:17:40|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1637129920000|2021-11-17 06:18:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1637129940000|2021-11-17 06:19:00|||||||||1
1637129980000|2021-11-17 06:19:40|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|16
1637130000000|2021-11-17 06:20:00|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|1
1637130040000|2021-11-17 06:20:40|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|3
1637130070000|2021-11-17 06:21:10|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|0
1637130090000|2021-11-17 06:21:30|5926|5920|5925.5|5919.5|5926|5920|5925.5|5919.5|2
1637130100000|2021-11-17 06:21:40|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637130110000|2021-11-17 06:21:50|5924|5918|5925.1|5919.1|5925.1|5919.1|5924|5918|2
1637130120000|2021-11-17 06:22:00|5924.6|5918.6|5925.5|5919.5|5925.5|5919.5|5924.6|5918.6|0
1637130130000|2021-11-17 06:22:10|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637130140000|2021-11-17 06:22:20|5925|5919|5924.1|5918.1|5925|5919|5924.1|5918.1|0
1637130150000|2021-11-17 06:22:30|5924.2|5918.2|5925.1|5919.1|5925.1|5919.1|5924.2|5918.2|4
1637130180000|2021-11-17 06:23:00|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|4
1637130210000|2021-11-17 06:23:30|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|2
1637130220000|2021-11-17 06:23:40|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637130230000|2021-11-17 06:23:50|5927|5921|5927|5921|5927|5921|5927|5921|3
1637130240000|2021-11-17 06:24:00|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.5|5920.5|0
1637130250000|2021-11-17 06:24:10|5927.1|5921.1|5927|5921|5927.1|5921.1|5927|5921|0
1637130260000|2021-11-17 06:24:20|5926.5|5920.5|5926.1|5920.1|5926.5|5920.5|5926.1|5920.1|0
1637130290000|2021-11-17 06:24:50|5930.1|5924.1|5931.1|5925.1|5931.2|5925.2|5929.7|5923.7|30
1637130300000|2021-11-17 06:25:00|5930.7|5924.7|5931.1|5925.1|5931.2|5925.2|5930.2|5924.2|2
1637130310000|2021-11-17 06:25:10|5931.2|5925.2|5931.1|5925.1|5931.2|5925.2|5931.1|5925.1|0
1637130320000|2021-11-17 06:25:20|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|1
1637130330000|2021-11-17 06:25:30|5929.6|5923.6|5929.6|5923.6|5929.7|5923.7|5929.6|5923.6|1
1637130340000|2021-11-17 06:25:40|5929.7|5923.7|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1637130350000|2021-11-17 06:25:50|5930.7|5924.7|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|0
1637130370000|2021-11-17 06:26:10|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637130400000|2021-11-17 06:26:40|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|0
1637130410000|2021-11-17 06:26:50|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637130420000|2021-11-17 06:27:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637130440000|2021-11-17 06:27:20|5929.2|5923.2|5928.2|5922.2|5929.7|5923.7|5928.2|5922.2|1
1637130460000|2021-11-17 06:27:40|5929.2|5923.2|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1637130470000|2021-11-17 06:27:50|5929.3|5923.3|5929.2|5923.2|5930.2|5924.2|5929.2|5923.2|0
1637130480000|2021-11-17 06:28:00|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637130490000|2021-11-17 06:28:10|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|0
1637130520000|2021-11-17 06:28:40|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637130530000|2021-11-17 06:28:50|5929.3|5923.3|5929.7|5923.7|5930.2|5924.2|5929.3|5923.3|0
1637130540000|2021-11-17 06:29:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637130550000|2021-11-17 06:29:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637130560000|2021-11-17 06:29:20|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637130580000|2021-11-17 06:29:40|5929.3|5923.3|5930.2|5924.2|5930.7|5924.7|5929.3|5923.3|1
1637130590000|2021-11-17 06:29:50|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|0
1637130620000|2021-11-17 06:30:20|5930.3|5924.3|5930.7|5924.7|5930.7|5924.7|5930.3|5924.3|0
1637130640000|2021-11-17 06:30:40|5931.2|5925.2|5932.2|5926.2|5933.1|5927.1|5931.2|5925.2|1
1637130650000|2021-11-17 06:30:50|5932.1|5926.1|5931.7|5925.7|5932.1|5926.1|5931.7|5925.7|0
1637130690000|2021-11-17 06:31:30|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637130710000|2021-11-17 06:31:50|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.2|5925.2|0
1637130720000|2021-11-17 06:32:00|5932.7|5926.7|5933.2|5927.2|5933.3|5927.3|5932.7|5926.7|5
1637130770000|2021-11-17 06:32:50|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|0
1637130780000|2021-11-17 06:33:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|2
1637130790000|2021-11-17 06:33:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|1
1637130820000|2021-11-17 06:33:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637130840000|2021-11-17 06:34:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|1
1637130860000|2021-11-17 06:34:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1637130890000|2021-11-17 06:34:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|4
1637130900000|2021-11-17 06:35:00|5936.2|5930.2|5936.1|5930.1|5936.2|5930.2|5936|5930|1
1637130910000|2021-11-17 06:35:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637130930000|2021-11-17 06:35:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.6|5929.6|2
1637130970000|2021-11-17 06:36:10|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|1
1637130980000|2021-11-17 06:36:20|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637130990000|2021-11-17 06:36:30|5934.7|5928.7|5935.1|5929.1|5935.2|5929.2|5934.7|5928.7|0
1637131020000|2021-11-17 06:37:00|5935.2|5929.2|5935.1|5929.1|5935.2|5929.2|5935.1|5929.1|0
1637131050000|2021-11-17 06:37:30|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637131060000|2021-11-17 06:37:40|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637131070000|2021-11-17 06:37:50|5935.2|5929.2|5935.1|5929.1|5935.2|5929.2|5935.1|5929.1|0
1637131080000|2021-11-17 06:38:00|5934.7|5928.7|5934.6|5928.6|5934.7|5928.7|5934.6|5928.6|0
1637131100000|2021-11-17 06:38:20|5934.7|5928.7|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|1
1637131110000|2021-11-17 06:38:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637131140000|2021-11-17 06:39:00|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1637131150000|2021-11-17 06:39:10|||||||||1
1637131170000|2021-11-17 06:39:30|5934.6|5928.6|5935.1|5929.1|5935.1|5929.1|5934.6|5928.6|0
1637131180000|2021-11-17 06:39:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637131220000|2021-11-17 06:40:20|5935.7|5929.7|5936.7|5930.7|5936.7|5930.7|5935.2|5929.2|1
1637131240000|2021-11-17 06:40:40|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|1
1637131250000|2021-11-17 06:40:50|5936.6|5930.6|5938.2|5932.2|5938.2|5932.2|5936.2|5930.2|1
1637131260000|2021-11-17 06:41:00|5938.7|5932.7|5937.7|5931.7|5938.7|5932.7|5937.2|5931.2|1
1637131270000|2021-11-17 06:41:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637131280000|2021-11-17 06:41:20|||||||||1
1637131300000|2021-11-17 06:41:40|5938.7|5932.7|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|1
1637131310000|2021-11-17 06:41:50|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|3
1637131320000|2021-11-17 06:42:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|2
1637131360000|2021-11-17 06:42:40|5938.8|5932.8|5939.2|5933.2|5939.2|5933.2|5938.8|5932.8|3
1637131380000|2021-11-17 06:43:00|5938.8|5932.8|5939.2|5933.2|5939.2|5933.2|5938.7|5932.7|8
1637131390000|2021-11-17 06:43:10|5938.6|5932.6|5937.2|5931.2|5938.6|5932.6|5937.2|5931.2|1
1637131440000|2021-11-17 06:44:00|5937.1|5931.1|5937.7|5931.7|5937.7|5931.7|5937.1|5931.1|1
1637131490000|2021-11-17 06:44:50|5938.2|5932.2|5937.2|5931.2|5938.2|5932.2|5937.2|5931.2|1
1637131500000|2021-11-17 06:45:00|5937.8|5931.8|5938.2|5932.2|5938.2|5932.2|5937.8|5931.8|0
1637131510000|2021-11-17 06:45:10|||||||||1
1637131540000|2021-11-17 06:45:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637131550000|2021-11-17 06:45:50|5937.2|5931.2|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637131590000|2021-11-17 06:46:30|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|3
1637131610000|2021-11-17 06:46:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|3
1637131620000|2021-11-17 06:47:00|5936.2|5930.2|5937.7|5931.7|5938.9|5932.9|5936.2|5930.2|2
1637131650000|2021-11-17 06:47:30|5937.6|5931.6|5936.7|5930.7|5937.6|5931.6|5936.7|5930.7|2
1637131670000|2021-11-17 06:47:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637131740000|2021-11-17 06:49:00|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637131750000|2021-11-17 06:49:10|5936.7|5930.7|5935.6|5929.6|5936.7|5930.7|5935.6|5929.6|11
1637131760000|2021-11-17 06:49:20|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|0
1637131770000|2021-11-17 06:49:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.1|5930.1|0
1637131810000|2021-11-17 06:50:10|5937.2|5931.2|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|2
1637131840000|2021-11-17 06:50:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|4
1637131850000|2021-11-17 06:50:50|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|1
1637131860000|2021-11-17 06:51:00|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|0
1637131910000|2021-11-17 06:51:50|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5
1637131920000|2021-11-17 06:52:00|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637131930000|2021-11-17 06:52:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637131960000|2021-11-17 06:52:40|5937.6|5931.6|5937.2|5931.2|5937.6|5931.6|5937.2|5931.2|0
1637131970000|2021-11-17 06:52:50|5937.6|5931.6|5937.7|5931.7|5937.7|5931.7|5937.6|5931.6|0
1637131980000|2021-11-17 06:53:00|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637131990000|2021-11-17 06:53:10|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637132000000|2021-11-17 06:53:20|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1637132040000|2021-11-17 06:54:00|5936.1|5930.1|5935.7|5929.7|5936.1|5930.1|5935.7|5929.7|0
1637132050000|2021-11-17 06:54:10|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1637132080000|2021-11-17 06:54:40|5935.7|5929.7|5933.7|5927.7|5935.7|5929.7|5933.7|5927.7|1
1637132100000|2021-11-17 06:55:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637132140000|2021-11-17 06:55:40|5933.1|5927.1|5932.7|5926.7|5933.1|5927.1|5932.7|5926.7|0
1637132180000|2021-11-17 06:56:20|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637132220000|2021-11-17 06:57:00|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|3
1637132230000|2021-11-17 06:57:10|5931.7|5925.7|5933.1|5927.1|5933.1|5927.1|5931.6|5925.6|2
1637132240000|2021-11-17 06:57:20|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637132260000|2021-11-17 06:57:40|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1637132270000|2021-11-17 06:57:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637132280000|2021-11-17 06:58:00|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1637132290000|2021-11-17 06:58:10|5932.7|5926.7|5931.6|5925.6|5932.7|5926.7|5931.6|5925.6|0
1637132300000|2021-11-17 06:58:20|5932|5926|5932.1|5926.1|5932.1|5926.1|5932|5926|1
1637132310000|2021-11-17 06:58:30|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637132320000|2021-11-17 06:58:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637132330000|2021-11-17 06:58:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637132340000|2021-11-17 06:59:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637132350000|2021-11-17 06:59:10|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637132370000|2021-11-17 06:59:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637132410000|2021-11-17 07:00:10|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|1
1637132420000|2021-11-17 07:00:20|5933.1|5927.1|5932.7|5926.7|5933.1|5927.1|5932.7|5926.7|0
1637132440000|2021-11-17 07:00:40|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637132450000|2021-11-17 07:00:50|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|1
1637132460000|2021-11-17 07:01:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637132480000|2021-11-17 07:01:20|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637132500000|2021-11-17 07:01:40|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637132510000|2021-11-17 07:01:50|5934|5928|5933.2|5927.2|5934|5928|5933.2|5927.2|3
1637132520000|2021-11-17 07:02:00|5933.7|5927.7|5933.6|5927.6|5933.7|5927.7|5933.6|5927.6|0
1637132530000|2021-11-17 07:02:10|5933.1|5927.1|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|0
1637132540000|2021-11-17 07:02:20|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637132550000|2021-11-17 07:02:30|5933|5927|5933.2|5927.2|5933.2|5927.2|5933|5927|1
1637132580000|2021-11-17 07:03:00|5933.1|5927.1|5933.2|5927.2|5933.2|5927.2|5932.7|5926.7|0
1637132600000|2021-11-17 07:03:20|||||||||1
1637132630000|2021-11-17 07:03:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637132670000|2021-11-17 07:04:30|5933.6|5927.6|5933.7|5927.7|5933.7|5927.7|5932.7|5926.7|1
1637132680000|2021-11-17 07:04:40|||||||||1
1637132690000|2021-11-17 07:04:50|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1637132700000|2021-11-17 07:05:00|5934.7|5928.7|5935.7|5929.7|5935.7|5929.7|5934.7|5928.7|2
1637132710000|2021-11-17 07:05:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637132720000|2021-11-17 07:05:20|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637132730000|2021-11-17 07:05:30|5935.1|5929.1|5933.2|5927.2|5935.1|5929.1|5933.2|5927.2|9
1637132740000|2021-11-17 07:05:40|5932.2|5926.2|5932|5926|5932.2|5926.2|5932|5926|1
1637132750000|2021-11-17 07:05:50|5931.1|5925.1|5932.1|5926.1|5932.1|5926.1|5931.1|5925.1|1
1637132760000|2021-11-17 07:06:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.1|5926.1|0
1637132790000|2021-11-17 07:06:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637132810000|2021-11-17 07:06:50|5933|5927|5932.7|5926.7|5933|5927|5932.7|5926.7|6
1637132820000|2021-11-17 07:07:00|5932.6|5926.6|5931.1|5925.1|5932.6|5926.6|5931.1|5925.1|0
1637132860000|2021-11-17 07:07:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1637132880000|2021-11-17 07:08:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637132890000|2021-11-17 07:08:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.6|5923.6|1
1637132970000|2021-11-17 07:09:30|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|0
1637132990000|2021-11-17 07:09:50|5929.6|5923.6|5929.7|5923.7|5929.7|5923.7|5929.6|5923.6|1
1637133000000|2021-11-17 07:10:00|5930.1|5924.1|5930.7|5924.7|5930.7|5924.7|5930.1|5924.1|0
1637133110000|2021-11-17 07:11:50|5930.6|5924.6|5931.7|5925.7|5931.7|5925.7|5930.1|5924.1|2
1637133120000|2021-11-17 07:12:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637133150000|2021-11-17 07:12:30|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|2
1637133160000|2021-11-17 07:12:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637133180000|2021-11-17 07:13:00|5930.1|5924.1|5929.7|5923.7|5930.1|5924.1|5929.6|5923.6|0
1637133190000|2021-11-17 07:13:10|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|1
1637133200000|2021-11-17 07:13:20|5929.1|5923.1|5928.7|5922.7|5929.1|5923.1|5928.1|5922.1|1
1637133220000|2021-11-17 07:13:40|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|1
1637133270000|2021-11-17 07:14:30|5929|5923|5928.1|5922.1|5929|5923|5928.1|5922.1|0
1637133280000|2021-11-17 07:14:40|5929.1|5923.1|5930.2|5924.2|5930.2|5924.2|5929.1|5923.1|1
1637133290000|2021-11-17 07:14:50|5930.1|5924.1|5930.2|5924.2|5930.2|5924.2|5930.1|5924.1|0
1637133300000|2021-11-17 07:15:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637133310000|2021-11-17 07:15:10|5930.8|5924.8|5930.7|5924.7|5930.8|5924.8|5930.7|5924.7|0
1637133320000|2021-11-17 07:15:20|5930.6|5924.6|5930.7|5924.7|5930.7|5924.7|5930.6|5924.6|0
1637133340000|2021-11-17 07:15:40|5930.5|5924.5|5929.7|5923.7|5930.5|5924.5|5929.7|5923.7|0
1637133370000|2021-11-17 07:16:10|5930.1|5924.1|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|1
1637133380000|2021-11-17 07:16:20|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637133400000|2021-11-17 07:16:40|5929.7|5923.7|5930.1|5924.1|5930.2|5924.2|5929.7|5923.7|0
1637133410000|2021-11-17 07:16:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5
1637133430000|2021-11-17 07:17:10|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637133440000|2021-11-17 07:17:20|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637133450000|2021-11-17 07:17:30|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|1
1637133470000|2021-11-17 07:17:50|5929.5|5923.5|5929.7|5923.7|5929.7|5923.7|5929.5|5923.5|0
1637133490000|2021-11-17 07:18:10|5929.5|5923.5|5929.7|5923.7|5929.7|5923.7|5929.5|5923.5|1
1637133570000|2021-11-17 07:19:30|5929.5|5923.5|5928.7|5922.7|5929.5|5923.5|5928.7|5922.7|0
1637133590000|2021-11-17 07:19:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|1
1637133640000|2021-11-17 07:20:40|5929.5|5923.5|5929.7|5923.7|5929.7|5923.7|5929.5|5923.5|1
1637133680000|2021-11-17 07:21:20|5930.6|5924.6|5931.2|5925.2|5931.2|5925.2|5930.6|5924.6|0
1637133710000|2021-11-17 07:21:50|5931.1|5925.1|5930.2|5924.2|5931.1|5925.1|5930.2|5924.2|0
1637133720000|2021-11-17 07:22:00|5930.7|5924.7|5932.1|5926.1|5932.1|5926.1|5930.7|5924.7|2
1637133790000|2021-11-17 07:23:10|5932|5926|5931.1|5925.1|5932|5926|5931.1|5925.1|0
1637133830000|2021-11-17 07:23:50|||||||||1
1637133840000|2021-11-17 07:24:00|5931.6|5925.6|5931.6|5925.6|5931.7|5925.7|5931.2|5925.2|0
1637133890000|2021-11-17 07:24:50|5931.5|5925.5|5932.1|5926.1|5932.1|5926.1|5931.5|5925.5|1
1637133900000|2021-11-17 07:25:00|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637133930000|2021-11-17 07:25:30|5932.7|5926.7|5932.1|5926.1|5932.7|5926.7|5932.1|5926.1|0
1637133940000|2021-11-17 07:25:40|5932|5926|5930.6|5924.6|5932|5926|5930.6|5924.6|0
1637133950000|2021-11-17 07:25:50|5930.5|5924.5|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|1
1637133960000|2021-11-17 07:26:00|5930.5|5924.5|5930.7|5924.7|5931.1|5925.1|5930.5|5924.5|1
1637133970000|2021-11-17 07:26:10|5931.1|5925.1|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|0
1637133990000|2021-11-17 07:26:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637134010000|2021-11-17 07:26:50|5930.6|5924.6|5931.7|5925.7|5931.7|5925.7|5930.6|5924.6|0
1637134020000|2021-11-17 07:27:00|5931.5|5925.5|5930.6|5924.6|5931.5|5925.5|5930.6|5924.6|0
1637134030000|2021-11-17 07:27:10|5930.5|5924.5|5930.1|5924.1|5930.5|5924.5|5930.1|5924.1|1
1637134040000|2021-11-17 07:27:20|5931.1|5925.1|5931.7|5925.7|5931.7|5925.7|5931.1|5925.1|0
1637134080000|2021-11-17 07:28:00|5931.5|5925.5|5930.6|5924.6|5931.5|5925.5|5930.6|5924.6|0
1637134090000|2021-11-17 07:28:10|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|1
1637134150000|2021-11-17 07:29:10|5931|5925|5931.1|5925.1|5931.1|5925.1|5931|5925|1
1637134190000|2021-11-17 07:29:50|5931.7|5925.7|5931.6|5925.6|5931.7|5925.7|5931.2|5925.2|2
1637134200000|2021-11-17 07:30:00|5931.5|5925.5|5931.1|5925.1|5931.6|5925.6|5930.6|5924.6|0
1637134230000|2021-11-17 07:30:30|5931|5925|5930.1|5924.1|5931|5925|5930.1|5924.1|0
1637134240000|2021-11-17 07:30:40|5930.5|5924.5|5931.1|5925.1|5931.2|5925.2|5930.5|5924.5|1
1637134250000|2021-11-17 07:30:50|5931.6|5925.6|5932.2|5926.2|5932.2|5926.2|5931.6|5925.6|1
1637134260000|2021-11-17 07:31:00|5932.6|5926.6|5933.7|5927.7|5933.7|5927.7|5932.6|5926.6|2
1637134270000|2021-11-17 07:31:10|||||||||1
1637134280000|2021-11-17 07:31:20|||||||||1
1637134290000|2021-11-17 07:31:30|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|37
1637134300000|2021-11-17 07:31:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637134320000|2021-11-17 07:32:00|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637134340000|2021-11-17 07:32:20|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|0
1637134350000|2021-11-17 07:32:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637134360000|2021-11-17 07:32:40|5938.6|5932.6|5938.2|5932.2|5938.6|5932.6|5938.2|5932.2|2
1637134370000|2021-11-17 07:32:50|5938.1|5932.1|5937.1|5931.1|5938.1|5932.1|5937.1|5931.1|3
1637134400000|2021-11-17 07:33:20|5936.6|5930.6|5936.1|5930.1|5936.6|5930.6|5936.1|5930.1|0
1637134410000|2021-11-17 07:33:30|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|0
1637134440000|2021-11-17 07:34:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|1
1637134450000|2021-11-17 07:34:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|1
1637134460000|2021-11-17 07:34:20|5934.2|5928.2|5934.1|5928.1|5934.7|5928.7|5934.1|5928.1|2
1637134470000|2021-11-17 07:34:30|5934|5928|5933.2|5927.2|5934|5928|5933.1|5927.1|1
1637134490000|2021-11-17 07:34:50|5933.1|5927.1|5933.2|5927.2|5933.2|5927.2|5933.1|5927.1|0
1637134500000|2021-11-17 07:35:00|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|1
1637134550000|2021-11-17 07:35:50|5934.2|5928.2|5934.7|5928.7|5934.7|5928.7|5934.1|5928.1|1
1637134560000|2021-11-17 07:36:00|5934.1|5928.1|5934.7|5928.7|5934.7|5928.7|5934.1|5928.1|0
1637134570000|2021-11-17 07:36:10|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637134590000|2021-11-17 07:36:30|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1637134620000|2021-11-17 07:37:00|5934.2|5928.2|5934.7|5928.7|5934.7|5928.7|5934.2|5928.2|0
1637134630000|2021-11-17 07:37:10|5934.8|5928.8|5936.1|5930.1|5936.1|5930.1|5934.8|5928.8|0
1637134680000|2021-11-17 07:38:00|5937|5931|5936.7|5930.7|5938.2|5932.2|5936.6|5930.6|4
1637134690000|2021-11-17 07:38:10|5936.8|5930.8|5939.1|5933.1|5939.1|5933.1|5936.8|5930.8|3
1637134700000|2021-11-17 07:38:20|5939|5933|5938.7|5932.7|5939|5933|5938.1|5932.1|1
1637134710000|2021-11-17 07:38:30|5938.6|5932.6|5938.1|5932.1|5938.6|5932.6|5938.1|5932.1|0
1637134720000|2021-11-17 07:38:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637134730000|2021-11-17 07:38:50|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637134740000|2021-11-17 07:39:00|5937.6|5931.6|5937.1|5931.1|5937.7|5931.7|5937.1|5931.1|0
1637134780000|2021-11-17 07:39:40|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1637134790000|2021-11-17 07:39:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637134800000|2021-11-17 07:40:00|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637134820000|2021-11-17 07:40:20|5938.1|5932.1|5938.2|5932.2|5938.2|5932.2|5938.1|5932.1|0
1637134830000|2021-11-17 07:40:30|5938.1|5932.1|5937.2|5931.2|5938.1|5932.1|5937.1|5931.1|2
1637134860000|2021-11-17 07:41:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1637134870000|2021-11-17 07:41:10|5937.5|5931.5|5937.6|5931.6|5937.6|5931.6|5937.5|5931.5|1
1637134880000|2021-11-17 07:41:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637134890000|2021-11-17 07:41:30|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|1
1637134900000|2021-11-17 07:41:40|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637134920000|2021-11-17 07:42:00|5939.1|5933.1|5939.1|5933.1|5939.2|5933.2|5939.1|5933.1|0
1637134930000|2021-11-17 07:42:10|5939.2|5933.2|5939.1|5933.1|5939.2|5933.2|5939.1|5933.1|0
1637134940000|2021-11-17 07:42:20|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|1
1637134970000|2021-11-17 07:42:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|1
1637135000000|2021-11-17 07:43:20|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|1
1637135010000|2021-11-17 07:43:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|2
1637135040000|2021-11-17 07:44:00|5939.6|5933.6|5937.7|5931.7|5939.6|5933.6|5937.7|5931.7|2
1637135150000|2021-11-17 07:45:50|||||||||1
1637135160000|2021-11-17 07:46:00|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637135190000|2021-11-17 07:46:30|5937.7|5931.7|5939.7|5933.7|5939.7|5933.7|5937.7|5931.7|1
1637135210000|2021-11-17 07:46:50|5940.2|5934.2|5939.7|5933.7|5941.2|5935.2|5939.2|5933.2|3
1637135220000|2021-11-17 07:47:00|5939.2|5933.2|5939.1|5933.1|5939.2|5933.2|5939.1|5933.1|0
1637135270000|2021-11-17 07:47:50|5939.2|5933.2|5939.1|5933.1|5939.2|5933.2|5939.1|5933.1|0
1637135280000|2021-11-17 07:48:00|5938.2|5932.2|5938.7|5932.7|5939.1|5933.1|5938.2|5932.2|0
1637135300000|2021-11-17 07:48:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637135310000|2021-11-17 07:48:30|5939|5933|5938.2|5932.2|5939|5933|5938.2|5932.2|1
1637135320000|2021-11-17 07:48:40|5938.1|5932.1|5937.7|5931.7|5938.1|5932.1|5937.7|5931.7|1
1637135330000|2021-11-17 07:48:50|5937.6|5931.6|5936.2|5930.2|5937.6|5931.6|5936.1|5930.1|1
1637135340000|2021-11-17 07:49:00|5936.1|5930.1|5936.2|5930.2|5936.2|5930.2|5936.1|5930.1|0
1637135350000|2021-11-17 07:49:10|5935.3|5929.3|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|0
1637135390000|2021-11-17 07:49:50|5936.1|5930.1|5936.2|5930.2|5936.2|5930.2|5936.1|5930.1|0
1637135420000|2021-11-17 07:50:20|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|2
1637135430000|2021-11-17 07:50:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|1
1637135450000|2021-11-17 07:50:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637135460000|2021-11-17 07:51:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|1
1637135470000|2021-11-17 07:51:10|5936.1|5930.1|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|1
1637135500000|2021-11-17 07:51:40|5936.1|5930.1|5936.2|5930.2|5936.2|5930.2|5936.1|5930.1|0
1637135510000|2021-11-17 07:51:50|5936.1|5930.1|5935.7|5929.7|5936.1|5930.1|5935.7|5929.7|1
1637135530000|2021-11-17 07:52:10|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637135540000|2021-11-17 07:52:20|5936|5930|5936.2|5930.2|5936.2|5930.2|5936|5930|0
1637135570000|2021-11-17 07:52:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637135580000|2021-11-17 07:53:00|5936.2|5930.2|5937.2|5931.2|5937.2|5931.2|5936.2|5930.2|3
1637135590000|2021-11-17 07:53:10|5937.1|5931.1|5936.7|5930.7|5937.1|5931.1|5936.7|5930.7|0
1637135620000|2021-11-17 07:53:40|5937.1|5931.1|5937.1|5931.1|5937.2|5931.2|5937.1|5931.1|0
1637135640000|2021-11-17 07:54:00|5936.6|5930.6|5936.2|5930.2|5936.6|5930.6|5936.2|5930.2|1
1637135650000|2021-11-17 07:54:10|5936.6|5930.6|5937.1|5931.1|5937.2|5931.2|5936.6|5930.6|1
1637135670000|2021-11-17 07:54:30|5936.6|5930.6|5936.7|5930.7|5936.7|5930.7|5936.6|5930.6|0
1637135690000|2021-11-17 07:54:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1637135700000|2021-11-17 07:55:00|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1637135720000|2021-11-17 07:55:20|5935.6|5929.6|5935.2|5929.2|5935.6|5929.6|5935.2|5929.2|0
1637135740000|2021-11-17 07:55:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637135750000|2021-11-17 07:55:50|5937|5931|5939.7|5933.7|5939.7|5933.7|5937|5931|9
1637135760000|2021-11-17 07:56:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|3
1637135780000|2021-11-17 07:56:20|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|1
1637135790000|2021-11-17 07:56:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|1
1637135830000|2021-11-17 07:57:10|5939.2|5933.2|5940.2|5934.2|5940.2|5934.2|5938.7|5932.7|0
1637135840000|2021-11-17 07:57:20|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637135850000|2021-11-17 07:57:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637135890000|2021-11-17 07:58:10|5940.7|5934.7|5942.2|5936.2|5942.2|5936.2|5940.7|5934.7|4
1637135900000|2021-11-17 07:58:20|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|2
1637135910000|2021-11-17 07:58:30|||||||||2
1637135920000|2021-11-17 07:58:40|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5942.3|5936.3|1
1637135930000|2021-11-17 07:58:50|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|13
1637135940000|2021-11-17 07:59:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|6
1637135960000|2021-11-17 07:59:20|5943.2|5937.2|5942.6|5936.6|5943.2|5937.2|5942.6|5936.6|2
1637135970000|2021-11-17 07:59:30|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637136000000|2021-11-17 08:00:00|5941.7|5935.7|5939.7|5933.7|5941.7|5935.7|5939.7|5933.7|13
1637136060000|2021-11-17 08:01:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637136080000|2021-11-17 08:01:20|5940.7|5934.7|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|3
1637136100000|2021-11-17 08:01:40|5940.2|5934.2|5940.7|5934.7|5940.7|5934.7|5940.2|5934.2|0
1637136110000|2021-11-17 08:01:50|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|1
1637136120000|2021-11-17 08:02:00|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|38
1637136150000|2021-11-17 08:02:30|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|1
1637136170000|2021-11-17 08:02:50|||||||||1
1637136180000|2021-11-17 08:03:00|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|7
1637136190000|2021-11-17 08:03:10|5940.2|5934.2|5940.7|5934.7|5940.7|5934.7|5940.2|5934.2|0
1637136220000|2021-11-17 08:03:40|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637136230000|2021-11-17 08:03:50|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.1|5933.1|4
1637136240000|2021-11-17 08:04:00|5939.1|5933.1|5939.2|5933.2|5939.2|5933.2|5939.1|5933.1|4
1637136250000|2021-11-17 08:04:10|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|0
1637136260000|2021-11-17 08:04:20|5940.2|5934.2|5939.7|5933.7|5940.2|5934.2|5939.7|5933.7|33
1637136270000|2021-11-17 08:04:30|5940.2|5934.2|5940.1|5934.1|5940.2|5934.2|5940.1|5934.1|2
1637136280000|2021-11-17 08:04:40|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|2
1637136290000|2021-11-17 08:04:50|5940.9|5934.9|5941.1|5935.1|5941.6|5935.6|5940.7|5934.7|18
1637136300000|2021-11-17 08:05:00|5940.7|5934.7|5940.1|5934.1|5942.1|5936.1|5940.1|5934.1|2
1637136310000|2021-11-17 08:05:10|5939.7|5933.7|5938.7|5932.7|5939.7|5933.7|5938.2|5932.2|1
1637136320000|2021-11-17 08:05:20|5939.2|5933.2|5939.6|5933.6|5940.2|5934.2|5939.2|5933.2|3
1637136330000|2021-11-17 08:05:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5938.2|5932.2|1
1637136340000|2021-11-17 08:05:40|5940.5|5934.5|5944.1|5938.1|5944.6|5938.6|5940.5|5934.5|14
1637136350000|2021-11-17 08:05:50|5944|5938|5944.1|5938.1|5944.1|5938.1|5944|5938|1
1637136360000|2021-11-17 08:06:00|5944.2|5938.2|5941.7|5935.7|5944.2|5938.2|5941.7|5935.7|0
1637136370000|2021-11-17 08:06:10|5941.6|5935.6|5941.2|5935.2|5941.6|5935.6|5941.2|5935.2|0
1637136380000|2021-11-17 08:06:20|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|4
1637136390000|2021-11-17 08:06:30|5941.1|5935.1|5942.1|5936.1|5942.1|5936.1|5940.6|5934.6|2
1637136400000|2021-11-17 08:06:40|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|2
1637136420000|2021-11-17 08:07:00|5941.1|5935.1|5940.7|5934.7|5941.6|5935.6|5940.7|5934.7|1
1637136450000|2021-11-17 08:07:30|5940.6|5934.6|5940.2|5934.2|5940.6|5934.6|5940.2|5934.2|0
1637136460000|2021-11-17 08:07:40|5940.6|5934.6|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|0
1637136480000|2021-11-17 08:08:00|5942.2|5936.2|5943.1|5937.1|5943.1|5937.1|5942.2|5936.2|1
1637136520000|2021-11-17 08:08:40|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|2
1637136540000|2021-11-17 08:09:00|5944|5938|5944.1|5938.1|5944.1|5938.1|5943.1|5937.1|3
1637136560000|2021-11-17 08:09:20|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|4
1637136580000|2021-11-17 08:09:40|5945.6|5939.6|5946.6|5940.6|5946.6|5940.6|5945.1|5939.1|4
1637136590000|2021-11-17 08:09:50|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1637136600000|2021-11-17 08:10:00|5947|5941|5947.1|5941.1|5947.1|5941.1|5946.1|5940.1|2
1637136610000|2021-11-17 08:10:10|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|0
1637136630000|2021-11-17 08:10:30|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1637136650000|2021-11-17 08:10:50|5947.1|5941.1|5947.6|5941.6|5947.6|5941.6|5947.1|5941.1|0
1637136660000|2021-11-17 08:11:00|5948.1|5942.1|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|0
1637136690000|2021-11-17 08:11:30|5947.5|5941.5|5948.6|5942.6|5948.6|5942.6|5947.1|5941.1|12
1637136720000|2021-11-17 08:12:00|5949|5943|5948.1|5942.1|5949|5943|5948.1|5942.1|0
1637136750000|2021-11-17 08:12:30|5948|5942|5945.1|5939.1|5948|5942|5945.1|5939.1|3
1637136770000|2021-11-17 08:12:50|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637136790000|2021-11-17 08:13:10|5944.8|5938.8|5944.1|5938.1|5944.8|5938.8|5944.1|5938.1|2
1637136800000|2021-11-17 08:13:20|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637136810000|2021-11-17 08:13:30|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1637136830000|2021-11-17 08:13:50|||||||||1
1637136840000|2021-11-17 08:14:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5
1637136860000|2021-11-17 08:14:20|5942.3|5936.3|5940.2|5934.2|5942.3|5936.3|5940.2|5934.2|5
1637136870000|2021-11-17 08:14:30|||||||||1
1637136880000|2021-11-17 08:14:40|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|2
1637136890000|2021-11-17 08:14:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|1
1637136900000|2021-11-17 08:15:00|5940.7|5934.7|5940.3|5934.3|5940.7|5934.7|5940.2|5934.2|1
1637136950000|2021-11-17 08:15:50|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|2
1637136960000|2021-11-17 08:16:00|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|1
1637136990000|2021-11-17 08:16:30|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|1
1637137020000|2021-11-17 08:17:00|5941.6|5935.6|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|1
1637137040000|2021-11-17 08:17:20|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|4
1637137070000|2021-11-17 08:17:50|5942.1|5936.1|5941.6|5935.6|5942.1|5936.1|5941.6|5935.6|1
1637137080000|2021-11-17 08:18:00|5942|5936|5942.1|5936.1|5942.1|5936.1|5941.2|5935.2|0
1637137120000|2021-11-17 08:18:40|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1637137130000|2021-11-17 08:18:50|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|0
1637137140000|2021-11-17 08:19:00|5941.5|5935.5|5940.7|5934.7|5941.5|5935.5|5940.6|5934.6|5
1637137150000|2021-11-17 08:19:10|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.1|5935.1|0
1637137170000|2021-11-17 08:19:30|5940.7|5934.7|5941.1|5935.1|5941.1|5935.1|5940.7|5934.7|0
1637137190000|2021-11-17 08:19:50|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|1
1637137200000|2021-11-17 08:20:00|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1637137250000|2021-11-17 08:20:50|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|2
1637137260000|2021-11-17 08:21:00|5941.1|5935.1|5943.1|5937.1|5943.1|5937.1|5941.1|5935.1|1
1637137310000|2021-11-17 08:21:50|5942.6|5936.6|5943.1|5937.1|5943.2|5937.2|5942.6|5936.6|2
1637137320000|2021-11-17 08:22:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637137330000|2021-11-17 08:22:10|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1637137350000|2021-11-17 08:22:30|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|1
1637137380000|2021-11-17 08:23:00|5943.7|5937.7|5944.6|5938.6|5944.6|5938.6|5943.6|5937.6|1
1637137400000|2021-11-17 08:23:20|5945.1|5939.1|5944.6|5938.6|5945.1|5939.1|5944.6|5938.6|0
1637137410000|2021-11-17 08:23:30|5944.5|5938.5|5944.1|5938.1|5944.5|5938.5|5943.6|5937.6|2
1637137430000|2021-11-17 08:23:50|5944|5938|5945.1|5939.1|5945.1|5939.1|5944|5938|1
1637137440000|2021-11-17 08:24:00|5945.2|5939.2|5945.1|5939.1|5945.2|5939.2|5945.1|5939.1|2
1637137470000|2021-11-17 08:24:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637137500000|2021-11-17 08:25:00|5945.6|5939.6|5946.7|5940.7|5946.7|5940.7|5945.6|5939.6|0
1637137510000|2021-11-17 08:25:10|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|2
1637137560000|2021-11-17 08:26:00|5949.1|5943.1|5949.1|5943.1|5951.6|5945.6|5947.7|5941.7|3
1637137570000|2021-11-17 08:26:10|5950.9|5944.9|5952.6|5946.6|5952.6|5946.6|5950.1|5944.1|7
1637137580000|2021-11-17 08:26:20|5953.6|5947.6|5953.1|5947.1|5953.6|5947.6|5952.7|5946.7|3
1637137590000|2021-11-17 08:26:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|2
1637137620000|2021-11-17 08:27:00|5952.6|5946.6|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|5
1637137630000|2021-11-17 08:27:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637137660000|2021-11-17 08:27:40|5950.5|5944.5|5950.1|5944.1|5950.5|5944.5|5950.1|5944.1|4
1637137670000|2021-11-17 08:27:50|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|1
1637137680000|2021-11-17 08:28:00|5950|5944|5948.6|5942.6|5950.1|5944.1|5948.6|5942.6|0
1637137690000|2021-11-17 08:28:10|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1637137730000|2021-11-17 08:28:50|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|4
1637137740000|2021-11-17 08:29:00|5949.2|5943.2|5949.1|5943.1|5949.2|5943.2|5949.1|5943.1|0
1637137760000|2021-11-17 08:29:20|5949.2|5943.2|5948.6|5942.6|5949.2|5943.2|5948.1|5942.1|8
1637137790000|2021-11-17 08:29:50|5948.1|5942.1|5949.1|5943.1|5949.1|5943.1|5948.1|5942.1|2
1637137840000|2021-11-17 08:30:40|5948.6|5942.6|5949.1|5943.1|5949.1|5943.1|5948.6|5942.6|0
1637137850000|2021-11-17 08:30:50|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|1
1637137860000|2021-11-17 08:31:00|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|4
1637137890000|2021-11-17 08:31:30|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637137900000|2021-11-17 08:31:40|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.1|5942.1|0
1637137910000|2021-11-17 08:31:50|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5948.6|5942.6|5
1637137920000|2021-11-17 08:32:00|5950.9|5944.9|5950.1|5944.1|5950.9|5944.9|5950.1|5944.1|2
1637137930000|2021-11-17 08:32:10|5951|5945|5950.1|5944.1|5951|5945|5950.1|5944.1|0
1637137940000|2021-11-17 08:32:20|5951.2|5945.2|5952.6|5946.6|5952.7|5946.7|5951.2|5945.2|2
1637137950000|2021-11-17 08:32:30|5952.7|5946.7|5952.6|5946.6|5952.7|5946.7|5952.6|5946.6|0
1637137970000|2021-11-17 08:32:50|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637137980000|2021-11-17 08:33:00|5953.1|5947.1|5952.6|5946.6|5954.1|5948.1|5952.1|5946.1|34
1637137990000|2021-11-17 08:33:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637138000000|2021-11-17 08:33:20|5952.1|5946.1|5951.6|5945.6|5952.1|5946.1|5951.6|5945.6|4
1637138010000|2021-11-17 08:33:30|5952.1|5946.1|5952.6|5946.6|5952.6|5946.6|5952.1|5946.1|0
1637138020000|2021-11-17 08:33:40|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637138040000|2021-11-17 08:34:00|5952|5946|5951.1|5945.1|5952|5946|5951.1|5945.1|1
1637138050000|2021-11-17 08:34:10|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637138090000|2021-11-17 08:34:50|||||||||1
1637138100000|2021-11-17 08:35:00|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637138120000|2021-11-17 08:35:20|5950.1|5944.1|5949.6|5943.6|5950.1|5944.1|5949.6|5943.6|10
1637138130000|2021-11-17 08:35:30|5949.7|5943.7|5951.6|5945.6|5951.6|5945.6|5949.7|5943.7|2
1637138150000|2021-11-17 08:35:50|5952.2|5946.2|5953.2|5947.2|5953.2|5947.2|5952.2|5946.2|3
1637138160000|2021-11-17 08:36:00|5953.6|5947.6|5952.1|5946.1|5953.6|5947.6|5951.6|5945.6|2
1637138170000|2021-11-17 08:36:10|5951.7|5945.7|5951.6|5945.6|5951.7|5945.7|5951.6|5945.6|0
1637138180000|2021-11-17 08:36:20|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637138200000|2021-11-17 08:36:40|5951.2|5945.2|5951.1|5945.1|5951.2|5945.2|5951.1|5945.1|0
1637138210000|2021-11-17 08:36:50|5949.7|5943.7|5950.1|5944.1|5950.6|5944.6|5949.7|5943.7|2
1637138230000|2021-11-17 08:37:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|2
1637138240000|2021-11-17 08:37:20|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|3
1637138250000|2021-11-17 08:37:30|5948.7|5942.7|5948.6|5942.6|5948.7|5942.7|5948.6|5942.6|0
1637138260000|2021-11-17 08:37:40|5948.1|5942.1|5948.2|5942.2|5948.2|5942.2|5948.1|5942.1|2
1637138270000|2021-11-17 08:37:50|5948.1|5942.1|5947.6|5941.6|5948.2|5942.2|5947.6|5941.6|2
1637138290000|2021-11-17 08:38:10|5947.1|5941.1|5947.7|5941.7|5948.1|5942.1|5946.7|5940.7|2
1637138310000|2021-11-17 08:38:30|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1637138340000|2021-11-17 08:39:00|5946.6|5940.6|5945.6|5939.6|5947.1|5941.1|5945|5939|9
1637138350000|2021-11-17 08:39:10|5946.2|5940.2|5946.2|5940.2|5946.7|5940.7|5946.2|5940.2|1
1637138360000|2021-11-17 08:39:20|5946.1|5940.1|5946.2|5940.2|5946.2|5940.2|5946.1|5940.1|1
1637138370000|2021-11-17 08:39:30|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1637138380000|2021-11-17 08:39:40|5947.1|5941.1|5947.6|5941.6|5947.6|5941.6|5947.1|5941.1|2
1637138400000|2021-11-17 08:40:00|5947.7|5941.7|5947.6|5941.6|5948.2|5942.2|5947.6|5941.6|0
1637138410000|2021-11-17 08:40:10|5947.5|5941.5|5946.6|5940.6|5947.5|5941.5|5946.6|5940.6|0
1637138420000|2021-11-17 08:40:20|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|1
1637138460000|2021-11-17 08:41:00|5947.6|5941.6|5946.6|5940.6|5947.6|5941.6|5946.6|5940.6|1
1637138500000|2021-11-17 08:41:40|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|1
1637138510000|2021-11-17 08:41:50|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1637138520000|2021-11-17 08:42:00|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1637138570000|2021-11-17 08:42:50|5948.1|5942.1|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|0
1637138600000|2021-11-17 08:43:20|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1637138610000|2021-11-17 08:43:30|5948|5942|5950.1|5944.1|5950.1|5944.1|5948|5942|3
1637138620000|2021-11-17 08:43:40|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|1
1637138630000|2021-11-17 08:43:50|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|2
1637138640000|2021-11-17 08:44:00|||||||||1
1637138660000|2021-11-17 08:44:20|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.5|5944.5|1
1637138690000|2021-11-17 08:44:50|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|2
1637138700000|2021-11-17 08:45:00|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637138710000|2021-11-17 08:45:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|3
1637138740000|2021-11-17 08:45:40|5952.6|5946.6|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|2
1637138760000|2021-11-17 08:46:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637138780000|2021-11-17 08:46:20|||||||||1
1637138810000|2021-11-17 08:46:50|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637138820000|2021-11-17 08:47:00|5952.2|5946.2|5954.1|5948.1|5954.1|5948.1|5952.2|5946.2|3
1637138830000|2021-11-17 08:47:10|5953.1|5947.1|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|1
1637138870000|2021-11-17 08:47:50|5953|5947|5952.6|5946.6|5953|5947|5952.6|5946.6|0
1637138890000|2021-11-17 08:48:10|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|4
1637138930000|2021-11-17 08:48:50|||||||||1
1637138940000|2021-11-17 08:49:00|||||||||6
1637138950000|2021-11-17 08:49:10|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|1
1637138960000|2021-11-17 08:49:20|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637139000000|2021-11-17 08:50:00|||||||||1
1637139020000|2021-11-17 08:50:20|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|11
1637139030000|2021-11-17 08:50:30|||||||||9
1637139040000|2021-11-17 08:50:40|||||||||8
1637139050000|2021-11-17 08:50:50|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|2
1637139060000|2021-11-17 08:51:00|5952.5|5946.5|5953.1|5947.1|5953.6|5947.6|5952|5946|4
1637139070000|2021-11-17 08:51:10|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1637139090000|2021-11-17 08:51:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|1
1637139140000|2021-11-17 08:52:20|5953.6|5947.6|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|0
1637139150000|2021-11-17 08:52:30|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|11
1637139160000|2021-11-17 08:52:40|5953.6|5947.6|5955.6|5949.6|5955.6|5949.6|5953.6|5947.6|32
1637139170000|2021-11-17 08:52:50|||||||||5
1637139200000|2021-11-17 08:53:20|5954.6|5948.6|5953.6|5947.6|5954.6|5948.6|5953.1|5947.1|17
1637139240000|2021-11-17 08:54:00|5953|5947|5952.1|5946.1|5953.1|5947.1|5952.1|5946.1|7
1637139250000|2021-11-17 08:54:10|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|1
1637139260000|2021-11-17 08:54:20|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5952.1|5946.1|0
1637139300000|2021-11-17 08:55:00|5952.6|5946.6|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|1
1637139360000|2021-11-17 08:56:00|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.1|5946.1|2
1637139370000|2021-11-17 08:56:10|5952.6|5946.6|5953|5947|5953|5947|5952.6|5946.6|1
1637139410000|2021-11-17 08:56:50|5952.5|5946.5|5952|5946|5952.5|5946.5|5952|5946|1
1637139420000|2021-11-17 08:57:00|5954|5948|5953.1|5947.1|5954|5948|5953|5947|3
1637139430000|2021-11-17 08:57:10|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|1
1637139450000|2021-11-17 08:57:30|5953.6|5947.6|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|0
1637139470000|2021-11-17 08:57:50|5953|5947|5952.6|5946.6|5953|5947|5952.6|5946.6|0
1637139480000|2021-11-17 08:58:00|5953|5947|5953.1|5947.1|5953.6|5947.6|5953|5947|0
1637139520000|2021-11-17 08:58:40|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637139530000|2021-11-17 08:58:50|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5952.1|5946.1|0
1637139540000|2021-11-17 08:59:00|5953.6|5947.6|5953|5947|5954.1|5948.1|5952.6|5946.6|9
1637139550000|2021-11-17 08:59:10|5952.6|5946.6|5953.1|5947.1|5954.1|5948.1|5952.6|5946.6|2
1637139560000|2021-11-17 08:59:20|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|3
1637139570000|2021-11-17 08:59:30|5954.5|5948.5|5954.6|5948.6|5955.1|5949.1|5954.5|5948.5|1
1637139580000|2021-11-17 08:59:40|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637139590000|2021-11-17 08:59:50|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|1
1637139600000|2021-11-17 09:00:00|5952.6|5946.6|5952.1|5946.1|5953.1|5947.1|5952.1|5946.1|0
1637139610000|2021-11-17 09:00:10|||||||||8
1637139650000|2021-11-17 09:00:50|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|1
1637139680000|2021-11-17 09:01:20|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637139690000|2021-11-17 09:01:30|||||||||2
1637139710000|2021-11-17 09:01:50|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637139740000|2021-11-17 09:02:20|||||||||1
1637139750000|2021-11-17 09:02:30|5952.5|5946.5|5952.5|5946.5|5952.6|5946.6|5952.5|5946.5|22
1637139760000|2021-11-17 09:02:40|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.5|5946.5|0
1637139810000|2021-11-17 09:03:30|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|1
1637139830000|2021-11-17 09:03:50|||||||||4
1637139840000|2021-11-17 09:04:00|5952|5946|5950|5944|5952|5946|5950|5944|8
1637139860000|2021-11-17 09:04:20|||||||||2
1637139900000|2021-11-17 09:05:00|||||||||4
1637139930000|2021-11-17 09:05:30|||||||||4
1637139960000|2021-11-17 09:06:00|||||||||1
1637140020000|2021-11-17 09:07:00|||||||||2
1637140030000|2021-11-17 09:07:10|||||||||1
1637140050000|2021-11-17 09:07:30|5951|5945|5951|5945|5951|5945|5950.5|5944.5|3
1637140070000|2021-11-17 09:07:50|5950|5944|5950|5944|5950|5944|5950|5944|0
1637140090000|2021-11-17 09:08:10|||||||||1
1637140110000|2021-11-17 09:08:30|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5
1637140130000|2021-11-17 09:08:50|||||||||1
1637140140000|2021-11-17 09:09:00|5950|5944|5950|5944|5950|5944|5950|5944|7
1637140150000|2021-11-17 09:09:10|||||||||1
1637140160000|2021-11-17 09:09:20|||||||||1
1637140200000|2021-11-17 09:10:00|||||||||1
1637140210000|2021-11-17 09:10:10|||||||||1
1637140300000|2021-11-17 09:11:40|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|2
1637140320000|2021-11-17 09:12:00|5950|5944|5950|5944|5950|5944|5950|5944|5
1637140340000|2021-11-17 09:12:20|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|2
1637140350000|2021-11-17 09:12:30|5949|5943|5947|5941|5949|5943|5946.5|5940.5|2
1637140360000|2021-11-17 09:12:40|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|2
1637140380000|2021-11-17 09:13:00|5948|5942|5947.5|5941.5|5949|5943|5947.5|5941.5|18
1637140410000|2021-11-17 09:13:30|5947|5941|5947|5941|5947|5941|5947|5941|0
1637140430000|2021-11-17 09:13:50|5954.9|5948.9|5953.1|5947.1|5954.9|5948.9|5953.1|5947.1|8
1637140440000|2021-11-17 09:14:00|5953|5947|5953|5947|5953|5947|5953|5947|3
1637140450000|2021-11-17 09:14:10|5952.5|5946.5|5951.5|5945.5|5952.5|5946.5|5951.5|5945.5|1
1637140480000|2021-11-17 09:14:40|||||||||1
1637140490000|2021-11-17 09:14:50|5951|5945|5948.1|5942.1|5951|5945|5948.1|5942.1|61
1637140500000|2021-11-17 09:15:00|5949|5943|5946|5940|5949|5943|5945|5939|15
1637140510000|2021-11-17 09:15:10|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637140530000|2021-11-17 09:15:30|5946|5940|5945.5|5939.5|5946|5940|5945.5|5939.5|0
1637140540000|2021-11-17 09:15:40|5946.1|5940.1|5946|5940|5946.1|5940.1|5946|5940|3
1637140560000|2021-11-17 09:16:00|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|1
1637140570000|2021-11-17 09:16:10|5945.5|5939.5|5946|5940|5946.5|5940.5|5945.5|5939.5|12
1637140600000|2021-11-17 09:16:40|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637140610000|2021-11-17 09:16:50|5953.8|5947.8|5949.6|5943.6|5953.8|5947.8|5949.5|5943.5|10
1637140620000|2021-11-17 09:17:00|5950|5944|5950|5944|5950|5944|5950|5944|0
1637140630000|2021-11-17 09:17:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637140640000|2021-11-17 09:17:20|5950|5944|5950|5944|5950|5944|5950|5944|0
1637140650000|2021-11-17 09:17:30|5950.5|5944.5|5956.5|5950.5|5956.5|5950.5|5950.5|5944.5|16
1637140660000|2021-11-17 09:17:40|5955.5|5949.5|5955|5949|5955.5|5949.5|5955|5949|0
1637140670000|2021-11-17 09:17:50|5955.9|5949.9|5955.9|5949.9|5956.9|5950.9|5955.9|5949.9|10
1637140680000|2021-11-17 09:18:00|5956.1|5950.1|5956.4|5950.4|5957.8|5951.8|5956.1|5950.1|5
1637140690000|2021-11-17 09:18:10|5957.9|5951.9|5956.4|5950.4|5957.9|5951.9|5956.4|5950.4|2
1637140700000|2021-11-17 09:18:20|5956|5950|5955.9|5949.9|5956|5950|5955.9|5949.9|0
1637140740000|2021-11-17 09:19:00|5955.4|5949.4|5952.5|5946.5|5955.9|5949.9|5952.5|5946.5|7
1637140750000|2021-11-17 09:19:10|5952|5946|5951.9|5945.9|5952|5946|5951.9|5945.9|0
1637140760000|2021-11-17 09:19:20|5951.8|5945.8|5951.9|5945.9|5951.9|5945.9|5951.8|5945.8|2
1637140770000|2021-11-17 09:19:30|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|0
1637140780000|2021-11-17 09:19:40|5951|5945|5951|5945|5951|5945|5951|5945|0
1637140790000|2021-11-17 09:19:50|5950.9|5944.9|5950.9|5944.9|5951.4|5945.4|5950.9|5944.9|0
1637140800000|2021-11-17 09:20:00|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|0
1637140810000|2021-11-17 09:20:10|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1637140820000|2021-11-17 09:20:20|5950.4|5944.4|5948.9|5942.9|5950.4|5944.4|5948.9|5942.9|3
1637140830000|2021-11-17 09:20:30|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5947.9|5941.9|6
1637140850000|2021-11-17 09:20:50|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|1
1637140860000|2021-11-17 09:21:00|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|0
1637140910000|2021-11-17 09:21:50|5948|5942|5947.5|5941.5|5948|5942|5947.5|5941.5|7
1637140920000|2021-11-17 09:22:00|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1637140980000|2021-11-17 09:23:00|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|0
1637141010000|2021-11-17 09:23:30|5948.3|5942.3|5949.4|5943.4|5949.4|5943.4|5948.3|5942.3|4
1637141040000|2021-11-17 09:24:00|5948.9|5942.9|5948.9|5942.9|5949.4|5943.4|5948.9|5942.9|7
1637141070000|2021-11-17 09:24:30|5947|5941|5946.5|5940.5|5947|5941|5946.5|5940.5|2
1637141080000|2021-11-17 09:24:40|5946|5940|5946|5940|5946.5|5940.5|5946|5940|0
1637141090000|2021-11-17 09:24:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637141100000|2021-11-17 09:25:00|5946.4|5940.4|5945.4|5939.4|5946.4|5940.4|5945.4|5939.4|0
1637141110000|2021-11-17 09:25:10|5945.3|5939.3|5944.9|5938.9|5945.3|5939.3|5944.9|5938.9|1
1637141150000|2021-11-17 09:25:50|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|1
1637141160000|2021-11-17 09:26:00|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|4
1637141170000|2021-11-17 09:26:10|||||||||1
1637141210000|2021-11-17 09:26:50|5946|5940|5946|5940|5946.5|5940.5|5946|5940|3
1637141270000|2021-11-17 09:27:50|5945.4|5939.4|5944.9|5938.9|5945.4|5939.4|5944.9|5938.9|1
1637141280000|2021-11-17 09:28:00|5944|5938|5944.4|5938.4|5944.4|5938.4|5944|5938|2
1637141290000|2021-11-17 09:28:10|5944.3|5938.3|5944.9|5938.9|5944.9|5938.9|5944.3|5938.3|1
1637141310000|2021-11-17 09:28:30|5944.5|5938.5|5943.4|5937.4|5944.5|5938.5|5943.4|5937.4|1
1637141320000|2021-11-17 09:28:40|5943.3|5937.3|5943.4|5937.4|5943.9|5937.9|5943.3|5937.3|1
1637141330000|2021-11-17 09:28:50|||||||||1
1637141340000|2021-11-17 09:29:00|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|8
1637141350000|2021-11-17 09:29:10|||||||||1
1637141380000|2021-11-17 09:29:40|5944|5938|5946|5940|5946|5940|5944|5938|2
1637141400000|2021-11-17 09:30:00|5945.9|5939.9|5944.9|5938.9|5945.9|5939.9|5944.9|5938.9|0
1637141420000|2021-11-17 09:30:20|5944.8|5938.8|5946.9|5940.9|5946.9|5940.9|5944.4|5938.4|12
1637141460000|2021-11-17 09:31:00|5946.8|5940.8|5945.4|5939.4|5946.9|5940.9|5945.4|5939.4|0
1637141470000|2021-11-17 09:31:10|||||||||7
1637141500000|2021-11-17 09:31:40|5945.5|5939.5|5945.4|5939.4|5945.5|5939.5|5945.4|5939.4|0
1637141510000|2021-11-17 09:31:50|5944|5938|5944.9|5938.9|5944.9|5938.9|5944|5938|0
1637141520000|2021-11-17 09:32:00|5944|5938|5944|5938|5944|5938|5944|5938|0
1637141530000|2021-11-17 09:32:10|5950.9|5944.9|5951.4|5945.4|5951.4|5945.4|5950.9|5944.9|7
1637141570000|2021-11-17 09:32:50|5951.2|5945.2|5949.9|5943.9|5951.4|5945.4|5949.9|5943.9|4
1637141580000|2021-11-17 09:33:00|5949.5|5943.5|5947.9|5941.9|5949.5|5943.5|5947.9|5941.9|1
1637141590000|2021-11-17 09:33:10|5947.8|5941.8|5947.4|5941.4|5947.8|5941.8|5947.4|5941.4|0
1637141610000|2021-11-17 09:33:30|5946|5940|5945.9|5939.9|5946|5940|5945.9|5939.9|0
1637141620000|2021-11-17 09:33:40|5945.4|5939.4|5944.4|5938.4|5945.4|5939.4|5944.4|5938.4|1
1637141630000|2021-11-17 09:33:50|5943.9|5937.9|5945.4|5939.4|5945.4|5939.4|5943.9|5937.9|2
1637141640000|2021-11-17 09:34:00|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.9|5937.9|5
1637141660000|2021-11-17 09:34:20|5943.3|5937.3|5943.9|5937.9|5943.9|5937.9|5943.3|5937.3|2
1637141690000|2021-11-17 09:34:50|5943.4|5937.4|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|4
1637141700000|2021-11-17 09:35:00|5943.9|5937.9|5944.9|5938.9|5944.9|5938.9|5943.9|5937.9|0
1637141760000|2021-11-17 09:36:00|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.4|5937.4|0
1637141770000|2021-11-17 09:36:10|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1637141780000|2021-11-17 09:36:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|2
1637141810000|2021-11-17 09:36:50|5944.9|5938.9|5944.9|5938.9|5945.9|5939.9|5944.9|5938.9|3
1637141840000|2021-11-17 09:37:20|5945|5939|5944.9|5938.9|5945.4|5939.4|5944.9|5938.9|1
1637141860000|2021-11-17 09:37:40|5944.8|5938.8|5944.9|5938.9|5944.9|5938.9|5944.5|5938.5|1
1637141880000|2021-11-17 09:38:00|5945.9|5939.9|5945.4|5939.4|5945.9|5939.9|5945.4|5939.4|11
1637141900000|2021-11-17 09:38:20|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|1
1637141910000|2021-11-17 09:38:30|5946.4|5940.4|5947.4|5941.4|5947.4|5941.4|5946.4|5940.4|2
1637141940000|2021-11-17 09:39:00|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5
1637141960000|2021-11-17 09:39:20|5946.8|5940.8|5946.4|5940.4|5946.8|5940.8|5946.4|5940.4|0
1637141970000|2021-11-17 09:39:30|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|21
1637141990000|2021-11-17 09:39:50|5946.4|5940.4|5951.9|5945.9|5951.9|5945.9|5946.4|5940.4|6
1637142000000|2021-11-17 09:40:00|5951.4|5945.4|5951.9|5945.9|5951.9|5945.9|5951.4|5945.4|5
1637142010000|2021-11-17 09:40:10|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|1
1637142020000|2021-11-17 09:40:20|5952.3|5946.3|5952.4|5946.4|5952.4|5946.4|5952.3|5946.3|1
1637142060000|2021-11-17 09:41:00|5951.9|5945.9|5951.5|5945.5|5951.9|5945.9|5951.5|5945.5|1
1637142080000|2021-11-17 09:41:20|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|3
1637142090000|2021-11-17 09:41:30|5948.4|5942.4|5948|5942|5948.4|5942.4|5948|5942|0
1637142100000|2021-11-17 09:41:40|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1637142110000|2021-11-17 09:41:50|5946.9|5940.9|5947.4|5941.4|5947.4|5941.4|5946.9|5940.9|3
1637142120000|2021-11-17 09:42:00|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|0
1637142140000|2021-11-17 09:42:20|5947|5941|5947|5941|5947|5941|5947|5941|0
1637142150000|2021-11-17 09:42:30|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|2
1637142160000|2021-11-17 09:42:40|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|2
1637142170000|2021-11-17 09:42:50|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|1
1637142180000|2021-11-17 09:43:00|5947.4|5941.4|5949.4|5943.4|5949.4|5943.4|5947.4|5941.4|2
1637142230000|2021-11-17 09:43:50|5949.9|5943.9|5952.4|5946.4|5952.4|5946.4|5949.9|5943.9|3
1637142240000|2021-11-17 09:44:00|5951.9|5945.9|5950.4|5944.4|5951.9|5945.9|5950.4|5944.4|5
1637142250000|2021-11-17 09:44:10|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|0
1637142260000|2021-11-17 09:44:20|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1637142290000|2021-11-17 09:44:50|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|1
1637142310000|2021-11-17 09:45:10|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1637142330000|2021-11-17 09:45:30|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|5
1637142340000|2021-11-17 09:45:40|5954.4|5948.4|5953.9|5947.9|5954.4|5948.4|5953.9|5947.9|0
1637142350000|2021-11-17 09:45:50|5955|5949|5956.4|5950.4|5956.4|5950.4|5955|5949|21
1637142360000|2021-11-17 09:46:00|5955.9|5949.9|5955.4|5949.4|5955.9|5949.9|5955.4|5949.4|0
1637142370000|2021-11-17 09:46:10|5955.5|5949.5|5956.4|5950.4|5956.4|5950.4|5955.5|5949.5|1
1637142390000|2021-11-17 09:46:30|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|0
1637142410000|2021-11-17 09:46:50|5956.4|5950.4|5954.9|5948.9|5956.9|5950.9|5954.2|5948.2|2
1637142420000|2021-11-17 09:47:00|5955|5949|5955.5|5949.5|5955.5|5949.5|5954.5|5948.5|20
1637142430000|2021-11-17 09:47:10|5956|5950|5956|5950|5956.5|5950.5|5956|5950|5
1637142440000|2021-11-17 09:47:20|||||||||1
1637142450000|2021-11-17 09:47:30|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637142460000|2021-11-17 09:47:40|5955|5949|5955|5949|5955|5949|5955|5949|1
1637142480000|2021-11-17 09:48:00|||||||||1
1637142510000|2021-11-17 09:48:30|5955.5|5949.5|5955.5|5949.5|5956|5950|5955.5|5949.5|2
1637142540000|2021-11-17 09:49:00|5955|5949|5951.5|5945.5|5955|5949|5951.5|5945.5|8
1637142550000|2021-11-17 09:49:10|5952|5946|5952|5946|5952|5946|5952|5946|1
1637142560000|2021-11-17 09:49:20|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|0
1637142570000|2021-11-17 09:49:30|5952.6|5946.6|5954|5948|5954|5948|5952.6|5946.6|1
1637142600000|2021-11-17 09:50:00|5953|5947|5953.1|5947.1|5953.1|5947.1|5953|5947|2
1637142630000|2021-11-17 09:50:30|5953|5947|5953|5947|5953|5947|5952.5|5946.5|0
1637142680000|2021-11-17 09:51:20|5953.5|5947.5|5955.5|5949.5|5956|5950|5953.5|5947.5|3
1637142710000|2021-11-17 09:51:50|5955.6|5949.6|5955.5|5949.5|5955.6|5949.6|5955.5|5949.5|0
1637142720000|2021-11-17 09:52:00|5954.5|5948.5|5956|5950|5956|5950|5954.1|5948.1|0
1637142740000|2021-11-17 09:52:20|5955.1|5949.1|5956|5950|5956|5950|5955|5949|38
1637142750000|2021-11-17 09:52:30|5955.5|5949.5|5956|5950|5956|5950|5955.5|5949.5|0
1637142760000|2021-11-17 09:52:40|5956.9|5950.9|5960|5954|5962|5956|5956.9|5950.9|33
1637142780000|2021-11-17 09:53:00|5960.6|5954.6|5961|5955|5961.5|5955.5|5960.6|5954.6|0
1637142830000|2021-11-17 09:53:50|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|1
1637142840000|2021-11-17 09:54:00|5961|5955|5961.6|5955.6|5962|5956|5961|5955|84
1637142850000|2021-11-17 09:54:10|5959.6|5953.6|5961.1|5955.1|5961.1|5955.1|5959.6|5953.6|5
1637142860000|2021-11-17 09:54:20|5961|5955|5961.1|5955.1|5961.1|5955.1|5960.1|5954.1|1
1637142870000|2021-11-17 09:54:30|5961.6|5955.6|5960.6|5954.6|5962.1|5956.1|5960.6|5954.6|0
1637142890000|2021-11-17 09:54:50|5960.1|5954.1|5959.6|5953.6|5960.1|5954.1|5959.6|5953.6|0
1637142900000|2021-11-17 09:55:00|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|3
1637142930000|2021-11-17 09:55:30|5959.6|5953.6|5961.1|5955.1|5961.1|5955.1|5959.6|5953.6|7
1637142940000|2021-11-17 09:55:40|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|0
1637142960000|2021-11-17 09:56:00|5959.6|5953.6|5960.1|5954.1|5960.1|5954.1|5959.6|5953.6|0
1637142970000|2021-11-17 09:56:10|5960.2|5954.2|5961.1|5955.1|5961.6|5955.6|5960.2|5954.2|3
1637142980000|2021-11-17 09:56:20|5961.6|5955.6|5968.1|5962.1|5968.1|5962.1|5961.6|5955.6|8
1637142990000|2021-11-17 09:56:30|5967.6|5961.6|5966.6|5960.6|5968.1|5962.1|5966.6|5960.6|7
1637143000000|2021-11-17 09:56:40|5967.1|5961.1|5965.6|5959.6|5967.1|5961.1|5965.6|5959.6|3
1637143010000|2021-11-17 09:56:50|5966.1|5960.1|5967.1|5961.1|5967.1|5961.1|5966.1|5960.1|3
1637143020000|2021-11-17 09:57:00|5966.1|5960.1|5966.6|5960.6|5966.6|5960.6|5965.7|5959.7|1
1637143030000|2021-11-17 09:57:10|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637143050000|2021-11-17 09:57:30|5965.6|5959.6|5965.1|5959.1|5965.6|5959.6|5965.1|5959.1|1
1637143060000|2021-11-17 09:57:40|5966.1|5960.1|5965.6|5959.6|5966.6|5960.6|5965.6|5959.6|0
1637143070000|2021-11-17 09:57:50|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5963.6|5957.6|1
1637143100000|2021-11-17 09:58:20|5977.1|5971.1|5972.5|5966.5|5978.2|5972.2|5972.5|5966.5|24
1637143110000|2021-11-17 09:58:30|5972|5966|5973.5|5967.5|5973.5|5967.5|5971.4|5965.4|1
1637143120000|2021-11-17 09:58:40|5973|5967|5973|5967|5973|5967|5973|5967|2
1637143140000|2021-11-17 09:59:00|5972.5|5966.5|5973|5967|5974.1|5968.1|5972.5|5966.5|46
1637143150000|2021-11-17 09:59:10|5973.1|5967.1|5971.6|5965.6|5973.1|5967.1|5971.6|5965.6|5
1637143160000|2021-11-17 09:59:20|5971.5|5965.5|5967.6|5961.6|5971.5|5965.5|5967.5|5961.5|7
1637143170000|2021-11-17 09:59:30|5969|5963|5969|5963|5969|5963|5969|5963|0
1637143190000|2021-11-17 09:59:50|5970|5964|5971.6|5965.6|5972.1|5966.1|5970|5964|4
1637143200000|2021-11-17 10:00:00|5973.5|5967.5|5972.5|5966.5|5973.5|5967.5|5972.1|5966.1|1
1637143210000|2021-11-17 10:00:10|5973.1|5967.1|5973|5967|5973.1|5967.1|5973|5967|10
1637143220000|2021-11-17 10:00:20|5972.1|5966.1|5969.5|5963.5|5972.1|5966.1|5969.4|5963.4|2
1637143230000|2021-11-17 10:00:30|5970.5|5964.5|5972.5|5966.5|5972.5|5966.5|5970.5|5964.5|0
1637143240000|2021-11-17 10:00:40|5971.6|5965.6|5971.5|5965.5|5972|5966|5971.5|5965.5|17
1637143250000|2021-11-17 10:00:50|5970.6|5964.6|5971.6|5965.6|5971.6|5965.6|5970.6|5964.6|4
1637143260000|2021-11-17 10:01:00|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|1
1637143270000|2021-11-17 10:01:10|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637143280000|2021-11-17 10:01:20|5971|5965|5971|5965|5971.5|5965.5|5971|5965|3
1637143290000|2021-11-17 10:01:30|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1637143320000|2021-11-17 10:02:00|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|0
1637143340000|2021-11-17 10:02:20|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1637143350000|2021-11-17 10:02:30|5970.6|5964.6|5972.5|5966.5|5972.5|5966.5|5970.6|5964.6|16
1637143360000|2021-11-17 10:02:40|5972|5966|5972|5966|5972.5|5966.5|5972|5966|0
1637143370000|2021-11-17 10:02:50|5971.5|5965.5|5971.6|5965.6|5971.6|5965.6|5970.6|5964.6|16
1637143380000|2021-11-17 10:03:00|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|1
1637143390000|2021-11-17 10:03:10|5970.7|5964.7|5970.1|5964.1|5970.7|5964.7|5970.1|5964.1|7
1637143400000|2021-11-17 10:03:20|5970.7|5964.7|5970.6|5964.6|5970.7|5964.7|5970.6|5964.6|2
1637143410000|2021-11-17 10:03:30|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1637143430000|2021-11-17 10:03:50|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|1
1637143440000|2021-11-17 10:04:00|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|6
1637143490000|2021-11-17 10:04:50|||||||||1
1637143500000|2021-11-17 10:05:00|5970|5964|5970|5964|5970|5964|5970|5964|15
1637143520000|2021-11-17 10:05:20|5966|5960|5966.5|5960.5|5966.5|5960.5|5966|5960|8
1637143530000|2021-11-17 10:05:30|5966|5960|5966|5960|5966|5960|5966|5960|0
1637143560000|2021-11-17 10:06:00|5965.6|5959.6|5967.5|5961.5|5967.5|5961.5|5965.6|5959.6|3
1637143610000|2021-11-17 10:06:50|5967.4|5961.4|5967|5961|5967.4|5961.4|5967|5961|0
1637143630000|2021-11-17 10:07:10|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|1
1637143640000|2021-11-17 10:07:20|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|2
1637143670000|2021-11-17 10:07:50|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|2
1637143680000|2021-11-17 10:08:00|5967.5|5961.5|5968|5962|5968|5962|5967.4|5961.4|2
1637143700000|2021-11-17 10:08:20|5968.5|5962.5|5969.5|5963.5|5969.5|5963.5|5968.5|5962.5|1
1637143710000|2021-11-17 10:08:30|5969.1|5963.1|5969.5|5963.5|5969.5|5963.5|5969.1|5963.1|1
1637143740000|2021-11-17 10:09:00|||||||||7
1637143750000|2021-11-17 10:09:10|5969|5963|5968|5962|5969|5963|5968|5962|0
1637143760000|2021-11-17 10:09:20|5967.5|5961.5|5968|5962|5968|5962|5967.5|5961.5|1
1637143800000|2021-11-17 10:10:00|5969|5963|5969.1|5963.1|5969.1|5963.1|5969|5963|1
1637143810000|2021-11-17 10:10:10|5969|5963|5969|5963|5969|5963|5969|5963|1
1637143820000|2021-11-17 10:10:20|||||||||1
1637143830000|2021-11-17 10:10:30|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637143840000|2021-11-17 10:10:40|5968|5962|5967|5961|5968|5962|5967|5961|1
1637143860000|2021-11-17 10:11:00|5969|5963|5970|5964|5970|5964|5969|5963|2
1637143880000|2021-11-17 10:11:20|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|2
1637143890000|2021-11-17 10:11:30|||||||||1
1637143910000|2021-11-17 10:11:50|5970.4|5964.4|5970|5964|5970.4|5964.4|5970|5964|0
1637143920000|2021-11-17 10:12:00|||||||||2
1637143930000|2021-11-17 10:12:10|||||||||1
1637143950000|2021-11-17 10:12:30|5971|5965|5971|5965|5971|5965|5971|5965|1
1637143960000|2021-11-17 10:12:40|5971.4|5965.4|5971.5|5965.5|5971.5|5965.5|5971.4|5965.4|1
1637143970000|2021-11-17 10:12:50|5971|5965|5971|5965|5971|5965|5971|5965|0
1637144000000|2021-11-17 10:13:20|||||||||1
1637144010000|2021-11-17 10:13:30|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|3
1637144020000|2021-11-17 10:13:40|5971.4|5965.4|5971|5965|5971.4|5965.4|5970.5|5964.5|0
1637144040000|2021-11-17 10:14:00|5970.5|5964.5|5969.5|5963.5|5970.5|5964.5|5969.5|5963.5|6
1637144050000|2021-11-17 10:14:10|5968.1|5962.1|5967|5961|5968.1|5962.1|5967|5961|4
1637144060000|2021-11-17 10:14:20|5966.5|5960.5|5967|5961|5967|5961|5966.5|5960.5|7
1637144070000|2021-11-17 10:14:30|5967.1|5961.1|5967|5961|5967.1|5961.1|5967|5961|2
1637144080000|2021-11-17 10:14:40|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|0
1637144090000|2021-11-17 10:14:50|5966|5960|5966|5960|5966|5960|5966|5960|0
1637144100000|2021-11-17 10:15:00|5965.5|5959.5|5965.6|5959.6|5965.6|5959.6|5965|5959|5
1637144110000|2021-11-17 10:15:10|5965.5|5959.5|5965.6|5959.6|5965.6|5959.6|5965.5|5959.5|0
1637144120000|2021-11-17 10:15:20|5965.5|5959.5|5965.6|5959.6|5965.6|5959.6|5965.5|5959.5|5
1637144140000|2021-11-17 10:15:40|5965.5|5959.5|5966.5|5960.5|5966.5|5960.5|5965.5|5959.5|1
1637144150000|2021-11-17 10:15:50|5967.5|5961.5|5966|5960|5967.5|5961.5|5965.5|5959.5|5
1637144160000|2021-11-17 10:16:00|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|1
1637144210000|2021-11-17 10:16:50|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|1
1637144220000|2021-11-17 10:17:00|5965.5|5959.5|5966|5960|5966|5960|5965.5|5959.5|4
1637144230000|2021-11-17 10:17:10|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|2
1637144270000|2021-11-17 10:17:50|||||||||1
1637144280000|2021-11-17 10:18:00|5965.1|5959.1|5965.5|5959.5|5965.5|5959.5|5965.1|5959.1|1
1637144290000|2021-11-17 10:18:10|5966|5960|5966|5960|5966|5960|5966|5960|2
1637144300000|2021-11-17 10:18:20|||||||||1
1637144340000|2021-11-17 10:19:00|5966.1|5960.1|5967.5|5961.5|5968|5962|5966.1|5960.1|7
1637144350000|2021-11-17 10:19:10|5967.4|5961.4|5967.5|5961.5|5967.5|5961.5|5967.4|5961.4|0
1637144380000|2021-11-17 10:19:40|5968|5962|5968|5962|5968|5962|5968|5962|0
1637144400000|2021-11-17 10:20:00|||||||||1
1637144410000|2021-11-17 10:20:10|||||||||1
1637144420000|2021-11-17 10:20:20|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1637144430000|2021-11-17 10:20:30|5967|5961|5967.5|5961.5|5967.5|5961.5|5967|5961|1
1637144450000|2021-11-17 10:20:50|5967|5961|5967|5961|5967|5961|5967|5961|2
1637144460000|2021-11-17 10:21:00|5966.9|5960.9|5966|5960|5966.9|5960.9|5966|5960|2
1637144500000|2021-11-17 10:21:40|5964.5|5958.5|5963|5957|5964.5|5958.5|5963|5957|4
1637144510000|2021-11-17 10:21:50|||||||||2
1637144520000|2021-11-17 10:22:00|5962|5956|5961|5955|5962|5956|5961|5955|3
1637144530000|2021-11-17 10:22:10|5962|5956|5962|5956|5962|5956|5962|5956|1
1637144540000|2021-11-17 10:22:20|5961.5|5955.5|5961|5955|5961.5|5955.5|5961|5955|0
1637144550000|2021-11-17 10:22:30|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637144560000|2021-11-17 10:22:40|5962|5956|5962|5956|5962|5956|5962|5956|0
1637144570000|2021-11-17 10:22:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.4|5955.4|1
1637144580000|2021-11-17 10:23:00|5962.4|5956.4|5963.5|5957.5|5963.5|5957.5|5962.4|5956.4|4
1637144590000|2021-11-17 10:23:10|5964|5958|5963|5957|5964.5|5958.5|5963|5957|0
1637144610000|2021-11-17 10:23:30|5964|5958|5963.5|5957.5|5964|5958|5963.5|5957.5|1
1637144620000|2021-11-17 10:23:40|5963.4|5957.4|5962.5|5956.5|5963.4|5957.4|5962|5956|2
1637144630000|2021-11-17 10:23:50|5962|5956|5963.5|5957.5|5963.5|5957.5|5962|5956|1
1637144640000|2021-11-17 10:24:00|5962.5|5956.5|5962.6|5956.6|5963.5|5957.5|5962.5|5956.5|4
1637144650000|2021-11-17 10:24:10|5963.1|5957.1|5962.5|5956.5|5963.1|5957.1|5962.5|5956.5|0
1637144660000|2021-11-17 10:24:20|5962|5956|5962|5956|5962|5956|5962|5956|0
1637144670000|2021-11-17 10:24:30|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|0
1637144680000|2021-11-17 10:24:40|5962|5956|5962|5956|5962.5|5956.5|5962|5956|0
1637144690000|2021-11-17 10:24:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637144720000|2021-11-17 10:25:20|5961.4|5955.4|5960.5|5954.5|5961.5|5955.5|5960.5|5954.5|5
1637144740000|2021-11-17 10:25:40|5961|5955|5961|5955|5961|5955|5961|5955|2
1637144750000|2021-11-17 10:25:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637144760000|2021-11-17 10:26:00|5961|5955|5961|5955|5961|5955|5961|5955|2
1637144780000|2021-11-17 10:26:20|5961.5|5955.5|5962|5956|5962|5956|5961.5|5955.5|2
1637144810000|2021-11-17 10:26:50|5961.9|5955.9|5962|5956|5962.1|5956.1|5961.9|5955.9|1
1637144820000|2021-11-17 10:27:00|5962.1|5956.1|5962|5956|5962.1|5956.1|5961.6|5955.6|0
1637144840000|2021-11-17 10:27:20|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.5|5955.5|1
1637144860000|2021-11-17 10:27:40|5961.5|5955.5|5961.5|5955.5|5961.6|5955.6|5961.5|5955.5|1
1637144880000|2021-11-17 10:28:00|5962.5|5956.5|5961.5|5955.5|5962.5|5956.5|5961.5|5955.5|0
1637144890000|2021-11-17 10:28:10|||||||||1
1637144900000|2021-11-17 10:28:20|5961.4|5955.4|5961|5955|5961.4|5955.4|5961|5955|0
1637144910000|2021-11-17 10:28:30|5960.5|5954.5|5961.5|5955.5|5961.5|5955.5|5960.5|5954.5|7
1637144920000|2021-11-17 10:28:40|5961|5955|5960.1|5954.1|5961|5955|5960.1|5954.1|1
1637144930000|2021-11-17 10:28:50|5961.1|5955.1|5961.5|5955.5|5961.5|5955.5|5961.1|5955.1|0
1637144940000|2021-11-17 10:29:00|5961|5955|5961.1|5955.1|5961.5|5955.5|5961|5955|3
1637144960000|2021-11-17 10:29:20|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961|5955|1
1637144970000|2021-11-17 10:29:30|5962|5956|5962|5956|5962|5956|5962|5956|0
1637144990000|2021-11-17 10:29:50|5961.5|5955.5|5961|5955|5961.5|5955.5|5961|5955|2
1637145010000|2021-11-17 10:30:10|||||||||3
1637145020000|2021-11-17 10:30:20|5959|5953|5959.5|5953.5|5959.5|5953.5|5958.6|5952.6|0
1637145030000|2021-11-17 10:30:30|5959|5953|5958.5|5952.5|5959|5953|5958.5|5952.5|1
1637145040000|2021-11-17 10:30:40|5959|5953|5959|5953|5959|5953|5959|5953|1
1637145070000|2021-11-17 10:31:10|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5959.1|5953.1|1
1637145080000|2021-11-17 10:31:20|5960|5954|5960.1|5954.1|5960.1|5954.1|5960|5954|1
1637145090000|2021-11-17 10:31:30|5960|5954|5960|5954|5960|5954|5960|5954|0
1637145100000|2021-11-17 10:31:40|5960.1|5954.1|5961|5955|5961|5955|5960.1|5954.1|0
1637145110000|2021-11-17 10:31:50|5961.1|5955.1|5961|5955|5961.1|5955.1|5961|5955|0
1637145120000|2021-11-17 10:32:00|5960.5|5954.5|5961|5955|5961|5955|5960.5|5954.5|0
1637145130000|2021-11-17 10:32:10|5960.6|5954.6|5961|5955|5961|5955|5960.6|5954.6|0
1637145140000|2021-11-17 10:32:20|5960.5|5954.5|5961|5955|5961|5955|5960.5|5954.5|1
1637145150000|2021-11-17 10:32:30|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960|5954|1
1637145160000|2021-11-17 10:32:40|5960|5954|5960|5954|5960|5954|5960|5954|5
1637145180000|2021-11-17 10:33:00|5959.5|5953.5|5958|5952|5959.5|5953.5|5958|5952|8
1637145190000|2021-11-17 10:33:10|5957.9|5951.9|5957.5|5951.5|5957.9|5951.9|5957|5951|9
1637145200000|2021-11-17 10:33:20|5957|5951|5957|5951|5958|5952|5957|5951|0
1637145210000|2021-11-17 10:33:30|5957.1|5951.1|5957|5951|5957.1|5951.1|5957|5951|0
1637145220000|2021-11-17 10:33:40|5956|5950|5957|5951|5957|5951|5956|5950|0
1637145230000|2021-11-17 10:33:50|5956.9|5950.9|5957|5951|5957|5951|5956.9|5950.9|0
1637145240000|2021-11-17 10:34:00|||||||||1
1637145250000|2021-11-17 10:34:10|||||||||4
1637145300000|2021-11-17 10:35:00|5956.5|5950.5|5957|5951|5957|5951|5956.5|5950.5|0
1637145380000|2021-11-17 10:36:20|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|0
1637145410000|2021-11-17 10:36:50|5957|5951|5957.5|5951.5|5957.5|5951.5|5957|5951|36
1637145450000|2021-11-17 10:37:30|5958.5|5952.5|5958.5|5952.5|5959|5953|5958.5|5952.5|8
1637145470000|2021-11-17 10:37:50|||||||||1
1637145510000|2021-11-17 10:38:30|5958.4|5952.4|5958|5952|5959|5953|5958|5952|0
1637145520000|2021-11-17 10:38:40|5958.5|5952.5|5957|5951|5959|5953|5957|5951|0
1637145540000|2021-11-17 10:39:00|5957.1|5951.1|5954|5948|5957.1|5951.1|5954|5948|3
1637145560000|2021-11-17 10:39:20|5953.5|5947.5|5954.5|5948.5|5954.5|5948.5|5953.5|5947.5|0
1637145580000|2021-11-17 10:39:40|5953.6|5947.6|5955.5|5949.5|5955.5|5949.5|5953.6|5947.6|0
1637145590000|2021-11-17 10:39:50|5955|5949|5955.5|5949.5|5955.5|5949.5|5955|5949|0
1637145600000|2021-11-17 10:40:00|5956.6|5950.6|5958|5952|5958.5|5952.5|5956.6|5950.6|7
1637145680000|2021-11-17 10:41:20|5958.4|5952.4|5959|5953|5959|5953|5958.4|5952.4|5
1637145690000|2021-11-17 10:41:30|5958.5|5952.5|5959|5953|5959|5953|5958.5|5952.5|1
1637145700000|2021-11-17 10:41:40|5960|5954|5961|5955|5961|5955|5960|5954|9
1637145710000|2021-11-17 10:41:50|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637145750000|2021-11-17 10:42:30|5961.5|5955.5|5961.6|5955.6|5961.6|5955.6|5961.5|5955.5|2
1637145770000|2021-11-17 10:42:50|5962.1|5956.1|5962.5|5956.5|5962.5|5956.5|5962.1|5956.1|0
1637145790000|2021-11-17 10:43:10|5962|5956|5962|5956|5962|5956|5962|5956|0
1637145830000|2021-11-17 10:43:50|||||||||1
1637145840000|2021-11-17 10:44:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|4
1637145860000|2021-11-17 10:44:20|||||||||1
1637145870000|2021-11-17 10:44:30|5961|5955|5961|5955|5961|5955|5961|5955|0
1637145890000|2021-11-17 10:44:50|5961.5|5955.5|5962|5956|5962|5956|5961.5|5955.5|1
1637145900000|2021-11-17 10:45:00|5961.1|5955.1|5962|5956|5962|5956|5961.1|5955.1|2
1637145930000|2021-11-17 10:45:30|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637145940000|2021-11-17 10:45:40|5962|5956|5962|5956|5962|5956|5962|5956|1
1637145960000|2021-11-17 10:46:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|6
1637145980000|2021-11-17 10:46:20|||||||||18
1637146010000|2021-11-17 10:46:50|5962|5956|5961.5|5955.5|5962|5956|5961.5|5955.5|1
1637146050000|2021-11-17 10:47:30|5962|5956|5962|5956|5962|5956|5962|5956|0
1637146080000|2021-11-17 10:48:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637146110000|2021-11-17 10:48:30|5962|5956|5961.5|5955.5|5962|5956|5961.5|5955.5|0
1637146140000|2021-11-17 10:49:00|5962|5956|5961|5955|5962|5956|5959.5|5953.5|4
1637146160000|2021-11-17 10:49:20|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|5960.9|5954.9|0
1637146180000|2021-11-17 10:49:40|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|0
1637146190000|2021-11-17 10:49:50|5961|5955|5961.5|5955.5|5961.5|5955.5|5960.9|5954.9|1
1637146200000|2021-11-17 10:50:00|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|0
1637146210000|2021-11-17 10:50:10|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637146220000|2021-11-17 10:50:20|5960.9|5954.9|5960.5|5954.5|5960.9|5954.9|5960.5|5954.5|1
1637146230000|2021-11-17 10:50:30|5961|5955|5961.5|5955.5|5961.5|5955.5|5961|5955|0
1637146240000|2021-11-17 10:50:40|5961.6|5955.6|5961.5|5955.5|5962|5956|5961.5|5955.5|1
1637146250000|2021-11-17 10:50:50|5962.5|5956.5|5961.5|5955.5|5962.5|5956.5|5961.5|5955.5|2
1637146300000|2021-11-17 10:51:40|5961|5955|5961|5955|5961|5955|5961|5955|0
1637146310000|2021-11-17 10:51:50|5961.5|5955.5|5961|5955|5961.5|5955.5|5961|5955|1
1637146320000|2021-11-17 10:52:00|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637146380000|2021-11-17 10:53:00|5961.5|5955.5|5963|5957|5963|5957|5961.5|5955.5|2
1637146440000|2021-11-17 10:54:00|5962.5|5956.5|5964|5958|5964|5958|5962.5|5956.5|4
1637146460000|2021-11-17 10:54:20|5964.2|5958.2|5964|5958|5964.2|5958.2|5964|5958|7
1637146470000|2021-11-17 10:54:30|5964.5|5958.5|5964|5958|5964.5|5958.5|5964|5958|1
1637146490000|2021-11-17 10:54:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1637146510000|2021-11-17 10:55:10|5964|5958|5964|5958|5964|5958|5964|5958|4
1637146530000|2021-11-17 10:55:30|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|0
1637146550000|2021-11-17 10:55:50|||||||||1
1637146560000|2021-11-17 10:56:00|5963|5957|5962.5|5956.5|5963|5957|5962.5|5956.5|1
1637146620000|2021-11-17 10:57:00|5962|5956|5962.1|5956.1|5962.5|5956.5|5962|5956|0
1637146640000|2021-11-17 10:57:20|5962|5956|5962|5956|5962|5956|5962|5956|0
1637146650000|2021-11-17 10:57:30|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637146680000|2021-11-17 10:58:00|5962.5|5956.5|5962.1|5956.1|5962.5|5956.5|5962.1|5956.1|0
1637146700000|2021-11-17 10:58:20|5962|5956|5961.5|5955.5|5962|5956|5961.5|5955.5|0
1637146710000|2021-11-17 10:58:30|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.5|5955.5|7
1637146740000|2021-11-17 10:59:00|5961.5|5955.5|5961|5955|5961.5|5955.5|5960|5954|6
1637146780000|2021-11-17 10:59:40|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637146800000|2021-11-17 11:00:00|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|0
1637146860000|2021-11-17 11:01:00|5959.5|5953.5|5959|5953|5959.5|5953.5|5959|5953|1
1637146870000|2021-11-17 11:01:10|5958|5952|5958.6|5952.6|5958.6|5952.6|5958|5952|0
1637146900000|2021-11-17 11:01:40|5958.5|5952.5|5961|5955|5961|5955|5958.5|5952.5|0
1637146910000|2021-11-17 11:01:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637146970000|2021-11-17 11:02:50|5961|5955|5961|5955|5961|5955|5961|5955|0
1637147040000|2021-11-17 11:04:00|5960.5|5954.5|5959.5|5953.5|5960.5|5954.5|5959.5|5953.5|7
1637147060000|2021-11-17 11:04:20|5959|5953|5959|5953|5959|5953|5959|5953|0
1637147070000|2021-11-17 11:04:30|5958|5952|5957|5951|5958|5952|5957|5951|1
1637147080000|2021-11-17 11:04:40|5957.4|5951.4|5958.5|5952.5|5958.5|5952.5|5957.4|5951.4|2
1637147100000|2021-11-17 11:05:00|5958|5952|5958|5952|5958|5952|5958|5952|1
1637147120000|2021-11-17 11:05:20|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|0
1637147160000|2021-11-17 11:06:00|5959.1|5953.1|5960|5954|5960|5954|5959.1|5953.1|1
1637147180000|2021-11-17 11:06:20|5962|5956|5961.5|5955.5|5962|5956|5961.5|5955.5|3
1637147200000|2021-11-17 11:06:40|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|1
1637147210000|2021-11-17 11:06:50|5963|5957|5963|5957|5963|5957|5963|5957|1
1637147220000|2021-11-17 11:07:00|5961.6|5955.6|5961|5955|5961.6|5955.6|5961|5955|1
1637147270000|2021-11-17 11:07:50|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637147290000|2021-11-17 11:08:10|5960.1|5954.1|5960|5954|5960.5|5954.5|5960|5954|2
1637147310000|2021-11-17 11:08:30|5960.1|5954.1|5961.5|5955.5|5961.5|5955.5|5960.1|5954.1|2
1637147320000|2021-11-17 11:08:40|5961|5955|5961.5|5955.5|5961.5|5955.5|5961|5955|0
1637147330000|2021-11-17 11:08:50|5961|5955|5961.5|5955.5|5961.5|5955.5|5961|5955|1
1637147340000|2021-11-17 11:09:00|5961.6|5955.6|5961.5|5955.5|5962|5956|5961.5|5955.5|0
1637147350000|2021-11-17 11:09:10|5962|5956|5962.5|5956.5|5963|5957|5962|5956|2
1637147370000|2021-11-17 11:09:30|5963|5957|5963|5957|5963|5957|5963|5957|0
1637147400000|2021-11-17 11:10:00|5962.5|5956.5|5962|5956|5962.5|5956.5|5962|5956|2
1637147410000|2021-11-17 11:10:10|||||||||6
1637147420000|2021-11-17 11:10:20|5961|5955|5961|5955|5961|5955|5961|5955|1
1637147430000|2021-11-17 11:10:30|5960.6|5954.6|5961|5955|5961|5955|5960.6|5954.6|0
1637147460000|2021-11-17 11:11:00|5960.6|5954.6|5960.1|5954.1|5960.6|5954.6|5960.1|5954.1|0
1637147470000|2021-11-17 11:11:10|5960|5954|5958|5952|5960|5954|5958|5952|1
1637147480000|2021-11-17 11:11:20|||||||||1
1637147500000|2021-11-17 11:11:40|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|0
1637147530000|2021-11-17 11:12:10|5960.1|5954.1|5961|5955|5961|5955|5960.1|5954.1|2
1637147560000|2021-11-17 11:12:40|5961.1|5955.1|5962|5956|5962|5956|5961.1|5955.1|1
1637147640000|2021-11-17 11:14:00|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|2
1637147650000|2021-11-17 11:14:10|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637147660000|2021-11-17 11:14:20|5962|5956|5961.6|5955.6|5962|5956|5961.1|5955.1|0
1637147690000|2021-11-17 11:14:50|5960.2|5954.2|5959.6|5953.6|5960.2|5954.2|5959.6|5953.6|3
1637147720000|2021-11-17 11:15:20|||||||||9
1637147730000|2021-11-17 11:15:30|5959.1|5953.1|5957.1|5951.1|5959.1|5953.1|5957.1|5951.1|1
1637147760000|2021-11-17 11:16:00|5958|5952|5958.5|5952.5|5958.5|5952.5|5958|5952|2
1637147800000|2021-11-17 11:16:40|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|2
1637147810000|2021-11-17 11:16:50|5960|5954|5960|5954|5960|5954|5960|5954|0
1637147820000|2021-11-17 11:17:00|5959.6|5953.6|5959.5|5953.5|5959.6|5953.6|5959.5|5953.5|0
1637147830000|2021-11-17 11:17:10|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|1
1637147850000|2021-11-17 11:17:30|5959.5|5953.5|5960|5954|5960|5954|5959.5|5953.5|1
1637147860000|2021-11-17 11:17:40|5960.5|5954.5|5960.1|5954.1|5960.5|5954.5|5960.1|5954.1|1
1637147920000|2021-11-17 11:18:40|5960|5954|5960|5954|5960|5954|5960|5954|1
1637147930000|2021-11-17 11:18:50|||||||||1
1637147940000|2021-11-17 11:19:00|||||||||1
1637147980000|2021-11-17 11:19:40|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|1
1637147990000|2021-11-17 11:19:50|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|3
1637148000000|2021-11-17 11:20:00|5960.5|5954.5|5960.1|5954.1|5960.5|5954.5|5960.1|5954.1|1
1637148040000|2021-11-17 11:20:40|5960.5|5954.5|5961.6|5955.6|5961.6|5955.6|5960.5|5954.5|4
1637148060000|2021-11-17 11:21:00|||||||||1
1637148080000|2021-11-17 11:21:20|5962|5956|5962|5956|5962|5956|5962|5956|1
1637148090000|2021-11-17 11:21:30|5961.6|5955.6|5961.5|5955.5|5961.6|5955.6|5961.5|5955.5|0
1637148110000|2021-11-17 11:21:50|||||||||1
1637148120000|2021-11-17 11:22:00|||||||||1
1637148150000|2021-11-17 11:22:30|5962|5956|5962|5956|5962|5956|5962|5956|1
1637148170000|2021-11-17 11:22:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637148180000|2021-11-17 11:23:00|5962|5956|5962|5956|5962|5956|5962|5956|2
1637148220000|2021-11-17 11:23:40|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|1
1637148230000|2021-11-17 11:23:50|5962|5956|5962|5956|5962|5956|5962|5956|0
1637148240000|2021-11-17 11:24:00|||||||||2
1637148280000|2021-11-17 11:24:40|5964|5958|5963.5|5957.5|5964|5958|5963.5|5957.5|5
1637148300000|2021-11-17 11:25:00|||||||||3
1637148310000|2021-11-17 11:25:10|5964|5958|5964|5958|5964|5958|5964|5958|0
1637148350000|2021-11-17 11:25:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|2
1637148360000|2021-11-17 11:26:00|5966.5|5960.5|5966.6|5960.6|5966.6|5960.6|5966.5|5960.5|16
1637148370000|2021-11-17 11:26:10|5967|5961|5968.6|5962.6|5968.6|5962.6|5966.5|5960.5|4
1637148380000|2021-11-17 11:26:20|5968.1|5962.1|5968|5962|5968.5|5962.5|5967.1|5961.1|2
1637148390000|2021-11-17 11:26:30|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1637148400000|2021-11-17 11:26:40|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5965.5|5959.5|2
1637148430000|2021-11-17 11:27:10|||||||||1
1637148470000|2021-11-17 11:27:50|5965.1|5959.1|5966.1|5960.1|5966.1|5960.1|5965|5959|1
1637148510000|2021-11-17 11:28:30|5965.6|5959.6|5965.5|5959.5|5966|5960|5965.5|5959.5|1
1637148520000|2021-11-17 11:28:40|5966|5960|5966|5960|5966|5960|5966|5960|0
1637148530000|2021-11-17 11:28:50|5965.5|5959.5|5966|5960|5966|5960|5965.5|5959.5|0
1637148540000|2021-11-17 11:29:00|5965.5|5959.5|5965.5|5959.5|5966|5960|5965.5|5959.5|1
1637148550000|2021-11-17 11:29:10|5966|5960|5966|5960|5966|5960|5966|5960|1
1637148560000|2021-11-17 11:29:20|5969|5963|5969|5963|5969|5963|5969|5963|9
1637148600000|2021-11-17 11:30:00|5969.1|5963.1|5969|5963|5969.5|5963.5|5969|5963|2
1637148620000|2021-11-17 11:30:20|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|3
1637148630000|2021-11-17 11:30:30|5969.4|5963.4|5972.5|5966.5|5972.5|5966.5|5969.4|5963.4|12
1637148640000|2021-11-17 11:30:40|5972|5966|5972|5966|5972.1|5966.1|5972|5966|1
1637148670000|2021-11-17 11:31:10|5969.5|5963.5|5969|5963|5970.1|5964.1|5969|5963|1
1637148690000|2021-11-17 11:31:30|5969.5|5963.5|5970|5964|5970|5964|5969.5|5963.5|1
1637148700000|2021-11-17 11:31:40|5970.1|5964.1|5970|5964|5970.1|5964.1|5970|5964|1
1637148740000|2021-11-17 11:32:20|5970.1|5964.1|5970|5964|5971|5965|5969|5963|16
1637148760000|2021-11-17 11:32:40|5970.1|5964.1|5970|5964|5970.5|5964.5|5970|5964|0
1637148770000|2021-11-17 11:32:50|5970.5|5964.5|5970|5964|5970.5|5964.5|5970|5964|1
1637148780000|2021-11-17 11:33:00|5969.5|5963.5|5970|5964|5970|5964|5969.5|5963.5|2
1637148800000|2021-11-17 11:33:20|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637148840000|2021-11-17 11:34:00|5970|5964|5970|5964|5970|5964|5970|5964|5
1637148850000|2021-11-17 11:34:10|5968.5|5962.5|5968.5|5962.5|5969|5963|5968.5|5962.5|1
1637148860000|2021-11-17 11:34:20|5968|5962|5969|5963|5969|5963|5968|5962|1
1637148880000|2021-11-17 11:34:40|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|5971|5965|8
1637148890000|2021-11-17 11:34:50|5972|5966|5972|5966|5972|5966|5972|5966|0
1637148900000|2021-11-17 11:35:00|5971.5|5965.5|5970.5|5964.5|5971.5|5965.5|5970.5|5964.5|1
1637148930000|2021-11-17 11:35:30|5970|5964|5969.1|5963.1|5970|5964|5969.1|5963.1|2
1637148940000|2021-11-17 11:35:40|5969|5963|5968.5|5962.5|5969|5963|5968.5|5962.5|0
1637148950000|2021-11-17 11:35:50|5968.9|5962.9|5968.5|5962.5|5968.9|5962.9|5968.5|5962.5|1
1637148970000|2021-11-17 11:36:10|5965|5959|5965|5959|5965|5959|5965|5959|52
1637149010000|2021-11-17 11:36:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|1
1637149070000|2021-11-17 11:37:50|5964.4|5958.4|5963|5957|5964.4|5958.4|5963|5957|0
1637149080000|2021-11-17 11:38:00|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|0
1637149130000|2021-11-17 11:38:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|2
1637149140000|2021-11-17 11:39:00|5965|5959|5965|5959|5965|5959|5965|5959|0
1637149170000|2021-11-17 11:39:30|5964.9|5958.9|5964.5|5958.5|5964.9|5958.9|5964.5|5958.5|0
1637149180000|2021-11-17 11:39:40|5964.6|5958.6|5967|5961|5967.5|5961.5|5964.6|5958.6|1
1637149190000|2021-11-17 11:39:50|5968|5962|5968|5962|5968|5962|5968|5962|0
1637149200000|2021-11-17 11:40:00|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|2
1637149220000|2021-11-17 11:40:20|||||||||4
1637149250000|2021-11-17 11:40:50|5968|5962|5968.9|5962.9|5968.9|5962.9|5968|5962|1
1637149260000|2021-11-17 11:41:00|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1637149300000|2021-11-17 11:41:40|5968.4|5962.4|5968|5962|5968.4|5962.4|5968|5962|0
1637149320000|2021-11-17 11:42:00|5968.4|5962.4|5969|5963|5969|5963|5968|5962|3
1637149400000|2021-11-17 11:43:20|5968|5962|5968|5962|5968|5962|5968|5962|1
1637149420000|2021-11-17 11:43:40|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1637149430000|2021-11-17 11:43:50|||||||||5
1637149460000|2021-11-17 11:44:20|5967|5961|5967|5961|5967|5961|5967|5961|1
1637149470000|2021-11-17 11:44:30|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|0
1637149480000|2021-11-17 11:44:40|5966|5960|5966|5960|5966|5960|5966|5960|1
1637149490000|2021-11-17 11:44:50|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|1
1637149500000|2021-11-17 11:45:00|||||||||1
1637149510000|2021-11-17 11:45:10|5967|5961|5967|5961|5967|5961|5967|5961|0
1637149520000|2021-11-17 11:45:20|5966|5960|5965.5|5959.5|5966|5960|5965.5|5959.5|0
1637149530000|2021-11-17 11:45:30|5965|5959|5965|5959|5965|5959|5965|5959|0
1637149540000|2021-11-17 11:45:40|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|1
1637149600000|2021-11-17 11:46:40|5962.5|5956.5|5962.6|5956.6|5962.6|5956.6|5962.5|5956.5|4
1637149610000|2021-11-17 11:46:50|5961.9|5955.9|5962.6|5956.6|5962.6|5956.6|5960.5|5954.5|10
1637149620000|2021-11-17 11:47:00|5963|5957|5961.5|5955.5|5963|5957|5961|5955|10
1637149630000|2021-11-17 11:47:10|5962|5956|5962.1|5956.1|5962.1|5956.1|5962|5956|0
1637149640000|2021-11-17 11:47:20|||||||||1
1637149670000|2021-11-17 11:47:50|5962|5956|5962.1|5956.1|5962.1|5956.1|5962|5956|1
1637149680000|2021-11-17 11:48:00|5963|5957|5963|5957|5963|5957|5963|5957|0
1637149710000|2021-11-17 11:48:30|5963.1|5957.1|5964|5958|5964|5958|5963.1|5957.1|0
1637149740000|2021-11-17 11:49:00|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|0
1637149760000|2021-11-17 11:49:20|5963|5957|5963|5957|5963|5957|5963|5957|0
1637149780000|2021-11-17 11:49:40|5962.5|5956.5|5963|5957|5963|5957|5962.5|5956.5|2
1637149790000|2021-11-17 11:49:50|5964|5958|5964|5958|5964|5958|5964|5958|2
1637149800000|2021-11-17 11:50:00|5965|5959|5965.5|5959.5|5965.9|5959.9|5965|5959|2
1637149830000|2021-11-17 11:50:30|5965|5959|5965.5|5959.5|5965.5|5959.5|5965|5959|1
1637149890000|2021-11-17 11:51:30|5965|5959|5965|5959|5965|5959|5965|5959|0
1637149900000|2021-11-17 11:51:40|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|0
1637149920000|2021-11-17 11:52:00|5965|5959|5965|5959|5965|5959|5965|5959|1
1637149940000|2021-11-17 11:52:20|5965.4|5959.4|5965.5|5959.5|5965.5|5959.5|5965.4|5959.4|3
1637149950000|2021-11-17 11:52:30|5967.5|5961.5|5967|5961|5967.5|5961.5|5967|5961|1
1637149960000|2021-11-17 11:52:40|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1637149970000|2021-11-17 11:52:50|5967|5961|5966.5|5960.5|5967|5961|5966.5|5960.5|0
1637150010000|2021-11-17 11:53:30|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|1
1637150030000|2021-11-17 11:53:50|5968|5962|5968|5962|5968|5962|5968|5962|0
1637150040000|2021-11-17 11:54:00|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1637150140000|2021-11-17 11:55:40|5968|5962|5968.5|5962.5|5968.5|5962.5|5968|5962|0
1637150150000|2021-11-17 11:55:50|5968|5962|5968.5|5962.5|5968.5|5962.5|5968|5962|0
1637150160000|2021-11-17 11:56:00|5968|5962|5967.4|5961.4|5968|5962|5967.4|5961.4|2
1637150170000|2021-11-17 11:56:10|5967|5961|5967|5961|5967|5961|5967|5961|0
1637150180000|2021-11-17 11:56:20|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|2
1637150190000|2021-11-17 11:56:30|5967|5961|5967|5961|5967|5961|5967|5961|3
1637150200000|2021-11-17 11:56:40|5967.4|5961.4|5967.5|5961.5|5967.5|5961.5|5967.4|5961.4|0
1637150210000|2021-11-17 11:56:50|||||||||2
1637150220000|2021-11-17 11:57:00|5967.4|5961.4|5967|5961|5967.4|5961.4|5967|5961|7
1637150250000|2021-11-17 11:57:30|5965|5959|5965|5959|5965|5959|5965|5959|0
1637150260000|2021-11-17 11:57:40|5964.5|5958.5|5965|5959|5965|5959|5964.4|5958.4|2
1637150270000|2021-11-17 11:57:50|5964.5|5958.5|5964.5|5958.5|5965|5959|5964|5958|2
1637150280000|2021-11-17 11:58:00|5964.4|5958.4|5964|5958|5964.4|5958.4|5964|5958|0
1637150310000|2021-11-17 11:58:30|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1637150340000|2021-11-17 11:59:00|5965.8|5959.8|5964.5|5958.5|5965.8|5959.8|5964.5|5958.5|3
1637150390000|2021-11-17 11:59:50|5965.5|5959.5|5965.5|5959.5|5966|5960|5965|5959|3
1637150400000|2021-11-17 12:00:00|5966|5960|5965.5|5959.5|5966|5960|5965.4|5959.4|0
1637150410000|2021-11-17 12:00:10|5965.4|5959.4|5965|5959|5965.5|5959.5|5965|5959|1
1637150420000|2021-11-17 12:00:20|5965.5|5959.5|5965|5959|5965.5|5959.5|5965|5959|0
1637150430000|2021-11-17 12:00:30|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|2
1637150450000|2021-11-17 12:00:50|||||||||1
1637150460000|2021-11-17 12:01:00|5964.4|5958.4|5963|5957|5964.4|5958.4|5963|5957|1
1637150470000|2021-11-17 12:01:10|5962.5|5956.5|5963|5957|5963|5957|5962.5|5956.5|9
1637150490000|2021-11-17 12:01:30|5963.9|5957.9|5963|5957|5963.9|5957.9|5963|5957|0
1637150520000|2021-11-17 12:02:00|5962.9|5956.9|5963.4|5957.4|5963.4|5957.4|5962.9|5956.9|0
1637150530000|2021-11-17 12:02:10|5963.9|5957.9|5963.9|5957.9|5963.9|5957.9|5963.9|5957.9|1
1637150560000|2021-11-17 12:02:40|5963.4|5957.4|5962.9|5956.9|5963.5|5957.5|5962.9|5956.9|0
1637150580000|2021-11-17 12:03:00|5963.4|5957.4|5962.9|5956.9|5963.4|5957.4|5962.9|5956.9|0
1637150590000|2021-11-17 12:03:10|5963|5957|5963.9|5957.9|5963.9|5957.9|5963|5957|1
1637150600000|2021-11-17 12:03:20|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|1
1637150630000|2021-11-17 12:03:50|5963.4|5957.4|5963|5957|5963.4|5957.4|5963|5957|0
1637150640000|2021-11-17 12:04:00|5964.4|5958.4|5968.5|5962.5|5968.5|5962.5|5964.4|5958.4|6
1637150650000|2021-11-17 12:04:10|5968|5962|5969|5963|5969|5963|5968|5962|4
1637150660000|2021-11-17 12:04:20|5970|5964|5969.5|5963.5|5970.5|5964.5|5967.9|5961.9|5
1637150670000|2021-11-17 12:04:30|5970.9|5964.9|5972.9|5966.9|5972.9|5966.9|5969.9|5963.9|5
1637150680000|2021-11-17 12:04:40|5972|5966|5970|5964|5972|5966|5970|5964|2
1637150690000|2021-11-17 12:04:50|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637150700000|2021-11-17 12:05:00|5970.4|5964.4|5969.5|5963.5|5970.4|5964.4|5969.5|5963.5|2
1637150710000|2021-11-17 12:05:10|5968|5962|5966.5|5960.5|5968|5962|5966.5|5960.5|20
1637150720000|2021-11-17 12:05:20|5966.4|5960.4|5966.5|5960.5|5966.5|5960.5|5966|5960|4
1637150780000|2021-11-17 12:06:20|5968|5962|5968|5962|5968.5|5962.5|5968|5962|0
1637150790000|2021-11-17 12:06:30|5969|5963|5969|5963|5969|5963|5969|5963|0
1637150820000|2021-11-17 12:07:00|5969.1|5963.1|5970.5|5964.5|5971.1|5965.1|5969.1|5963.1|1
1637150830000|2021-11-17 12:07:10|5971|5965|5971.4|5965.4|5971.4|5965.4|5971|5965|0
1637150840000|2021-11-17 12:07:20|5971|5965|5971|5965|5971|5965|5971|5965|0
1637150870000|2021-11-17 12:07:50|5971.5|5965.5|5971.6|5965.6|5971.6|5965.6|5971.5|5965.5|0
1637150880000|2021-11-17 12:08:00|5972|5966|5970.5|5964.5|5972|5966|5970.5|5964.5|1
1637150890000|2021-11-17 12:08:10|5970.7|5964.7|5971.5|5965.5|5971.5|5965.5|5970.7|5964.7|1
1637150900000|2021-11-17 12:08:20|5971.6|5965.6|5972|5966|5972|5966|5971.6|5965.6|0
1637150920000|2021-11-17 12:08:40|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|2
1637150930000|2021-11-17 12:08:50|5973|5967|5972.6|5966.6|5973.5|5967.5|5972.6|5966.6|2
1637150940000|2021-11-17 12:09:00|5973.5|5967.5|5974|5968|5974|5968|5973.5|5967.5|0
1637150970000|2021-11-17 12:09:30|5974.5|5968.5|5975.5|5969.5|5975.5|5969.5|5974|5968|3
1637150980000|2021-11-17 12:09:40|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1637151000000|2021-11-17 12:10:00|5977.5|5971.5|5976.5|5970.5|5977.5|5971.5|5974|5968|15
1637151010000|2021-11-17 12:10:10|5975|5969|5975.5|5969.5|5977|5971|5975|5969|0
1637151020000|2021-11-17 12:10:20|5976|5970|5974.5|5968.5|5976|5970|5974.5|5968.5|5
1637151030000|2021-11-17 12:10:30|5975|5969|5975|5969|5975|5969|5975|5969|0
1637151060000|2021-11-17 12:11:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|6
1637151070000|2021-11-17 12:11:10|5976.2|5970.2|5977.1|5971.1|5979|5973|5975.5|5969.5|41
1637151080000|2021-11-17 12:11:20|5976.6|5970.6|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|1
1637151110000|2021-11-17 12:11:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|20
1637151120000|2021-11-17 12:12:00|5977|5971|5976.6|5970.6|5977|5971|5976.6|5970.6|0
1637151160000|2021-11-17 12:12:40|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|1
1637151180000|2021-11-17 12:13:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1637151200000|2021-11-17 12:13:20|5978.1|5972.1|5976.1|5970.1|5978.1|5972.1|5976.1|5970.1|30
1637151210000|2021-11-17 12:13:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1637151230000|2021-11-17 12:13:50|||||||||7
1637151260000|2021-11-17 12:14:20|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|3
1637151290000|2021-11-17 12:14:50|5976.5|5970.5|5978.1|5972.1|5978.1|5972.1|5976.5|5970.5|6
1637151300000|2021-11-17 12:15:00|5978|5972|5977.6|5971.6|5978|5972|5977.1|5971.1|0
1637151330000|2021-11-17 12:15:30|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1637151350000|2021-11-17 12:15:50|5977.2|5971.2|5978.1|5972.1|5978.1|5972.1|5977.2|5971.2|0
1637151360000|2021-11-17 12:16:00|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|1
1637151370000|2021-11-17 12:16:10|5977.1|5971.1|5976.1|5970.1|5977.1|5971.1|5976.1|5970.1|3
1637151390000|2021-11-17 12:16:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|3
1637151400000|2021-11-17 12:16:40|5976.2|5970.2|5977.1|5971.1|5977.1|5971.1|5976.2|5970.2|5
1637151430000|2021-11-17 12:17:10|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1637151440000|2021-11-17 12:17:20|5977.1|5971.1|5976.2|5970.2|5977.1|5971.1|5976.2|5970.2|0
1637151460000|2021-11-17 12:17:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1637151470000|2021-11-17 12:17:50|5976.7|5970.7|5976.6|5970.6|5976.7|5970.7|5976.6|5970.6|1
1637151480000|2021-11-17 12:18:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|2
1637151490000|2021-11-17 12:18:10|||||||||1
1637151500000|2021-11-17 12:18:20|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|1
1637151510000|2021-11-17 12:18:30|5977.6|5971.6|5978.2|5972.2|5978.2|5972.2|5977.6|5971.6|0
1637151530000|2021-11-17 12:18:50|5978.3|5972.3|5979.6|5973.6|5979.6|5973.6|5978.3|5972.3|12
1637151540000|2021-11-17 12:19:00|5980.1|5974.1|5982.6|5976.6|5982.6|5976.6|5980.1|5974.1|6
1637151550000|2021-11-17 12:19:10|5982.2|5976.2|5982.7|5976.7|5983.7|5977.7|5982.2|5976.2|34
1637151560000|2021-11-17 12:19:20|5983.1|5977.1|5985.1|5979.1|5985.1|5979.1|5983.1|5977.1|65
1637151570000|2021-11-17 12:19:30|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|4
1637151590000|2021-11-17 12:19:50|5985.1|5979.1|5984.6|5978.6|5985.1|5979.1|5984.6|5978.6|3
1637151600000|2021-11-17 12:20:00|5985.1|5979.1|5984.6|5978.6|5985.1|5979.1|5984.6|5978.6|0
1637151610000|2021-11-17 12:20:10|5984.1|5978.1|5984.6|5978.6|5984.6|5978.6|5983.6|5977.6|2
1637151620000|2021-11-17 12:20:20|5984.1|5978.1|5984.1|5978.1|5984.6|5978.6|5984.1|5978.1|0
1637151650000|2021-11-17 12:20:50|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1637151660000|2021-11-17 12:21:00|5986|5980|5985.1|5979.1|5986.1|5980.1|5984.6|5978.6|5
1637151680000|2021-11-17 12:21:20|5984.7|5978.7|5983.6|5977.6|5984.7|5978.7|5983.6|5977.6|4
1637151690000|2021-11-17 12:21:30|5984.6|5978.6|5983.1|5977.1|5984.6|5978.6|5983.1|5977.1|1
1637151700000|2021-11-17 12:21:40|5982.7|5976.7|5981.1|5975.1|5982.7|5976.7|5981.1|5975.1|7
1637151710000|2021-11-17 12:21:50|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|1
1637151720000|2021-11-17 12:22:00|5980.6|5974.6|5980.7|5974.7|5980.7|5974.7|5980.1|5974.1|1
1637151730000|2021-11-17 12:22:10|5981.1|5975.1|5980.7|5974.7|5981.1|5975.1|5980.7|5974.7|0
1637151740000|2021-11-17 12:22:20|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1637151750000|2021-11-17 12:22:30|5980.2|5974.2|5980.6|5974.6|5981.1|5975.1|5980.2|5974.2|0
1637151760000|2021-11-17 12:22:40|||||||||1
1637151770000|2021-11-17 12:22:50|5986.1|5980.1|5986|5980|5986.1|5980.1|5985.6|5979.6|38
1637151780000|2021-11-17 12:23:00|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.5|5979.5|1
1637151790000|2021-11-17 12:23:10|5986.1|5980.1|5985.6|5979.6|5986.1|5980.1|5985.1|5979.1|2
1637151800000|2021-11-17 12:23:20|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|1
1637151840000|2021-11-17 12:24:00|5984.6|5978.6|5985.6|5979.6|5985.6|5979.6|5984.6|5978.6|2
1637151870000|2021-11-17 12:24:30|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|1
1637151880000|2021-11-17 12:24:40|5986.6|5980.6|5987.1|5981.1|5987.1|5981.1|5986.6|5980.6|1
1637151890000|2021-11-17 12:24:50|5987.6|5981.6|5988.1|5982.1|5991.6|5985.6|5987.6|5981.6|33
1637151900000|2021-11-17 12:25:00|5987.6|5981.6|5988.6|5982.6|5988.6|5982.6|5987.6|5981.6|5
1637151910000|2021-11-17 12:25:10|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|0
1637151920000|2021-11-17 12:25:20|5989|5983|5987.1|5981.1|5989|5983|5987.1|5981.1|5
1637151930000|2021-11-17 12:25:30|5987.6|5981.6|5988.6|5982.6|5988.6|5982.6|5987.6|5981.6|3
1637151940000|2021-11-17 12:25:40|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|4
1637151950000|2021-11-17 12:25:50|5987.7|5981.7|5988.1|5982.1|5988.1|5982.1|5987.7|5981.7|0
1637151960000|2021-11-17 12:26:00|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1637151970000|2021-11-17 12:26:10|5987.2|5981.2|5986.2|5980.2|5987.2|5981.2|5986.2|5980.2|13
1637151980000|2021-11-17 12:26:20|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1637151990000|2021-11-17 12:26:30|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.6|5980.6|2
1637152000000|2021-11-17 12:26:40|5988.6|5982.6|5988.1|5982.1|5988.6|5982.6|5988.1|5982.1|28
1637152010000|2021-11-17 12:26:50|5987.6|5981.6|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|0
1637152020000|2021-11-17 12:27:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1637152030000|2021-11-17 12:27:10|5987.6|5981.6|5987.2|5981.2|5988.1|5982.1|5987.2|5981.2|3
1637152040000|2021-11-17 12:27:20|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1637152050000|2021-11-17 12:27:30|5987.2|5981.2|5987.6|5981.6|5987.6|5981.6|5987.2|5981.2|1
1637152060000|2021-11-17 12:27:40|5987.2|5981.2|5987.2|5981.2|5987.6|5981.6|5987.2|5981.2|0
1637152070000|2021-11-17 12:27:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1637152080000|2021-11-17 12:28:00|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.1|5981.1|0
1637152090000|2021-11-17 12:28:10|5986.6|5980.6|5989.5|5983.5|5990.1|5984.1|5986.6|5980.6|2
1637152100000|2021-11-17 12:28:20|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1637152130000|2021-11-17 12:28:50|5989.5|5983.5|5989.7|5983.7|5990.1|5984.1|5989.5|5983.5|12
1637152140000|2021-11-17 12:29:00|5988.3|5982.3|5989.7|5983.7|5989.7|5983.7|5988.3|5982.3|6
1637152150000|2021-11-17 12:29:10|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|2
1637152160000|2021-11-17 12:29:20|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|0
1637152170000|2021-11-17 12:29:30|5988.1|5982.1|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|3
1637152180000|2021-11-17 12:29:40|5988.2|5982.2|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|0
1637152190000|2021-11-17 12:29:50|5987.6|5981.6|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|0
1637152200000|2021-11-17 12:30:00|5987.2|5981.2|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|2
1637152210000|2021-11-17 12:30:10|5987.6|5981.6|5987.7|5981.7|5987.7|5981.7|5987.6|5981.6|0
1637152220000|2021-11-17 12:30:20|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|0
1637152240000|2021-11-17 12:30:40|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|1
1637152250000|2021-11-17 12:30:50|||||||||1
1637152270000|2021-11-17 12:31:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1637152280000|2021-11-17 12:31:20|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5
1637152300000|2021-11-17 12:31:40|5986.7|5980.7|5987.1|5981.1|5987.1|5981.1|5986.7|5980.7|1
1637152330000|2021-11-17 12:32:10|5987.2|5981.2|5988.7|5982.7|5988.7|5982.7|5987.2|5981.2|1
1637152350000|2021-11-17 12:32:30|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|0
1637152370000|2021-11-17 12:32:50|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1637152380000|2021-11-17 12:33:00|5989.1|5983.1|5991.1|5985.1|5991.1|5985.1|5989.1|5983.1|3
1637152410000|2021-11-17 12:33:30|5991.2|5985.2|5992.1|5986.1|5992.1|5986.1|5991.2|5985.2|1
1637152420000|2021-11-17 12:33:40|5992.2|5986.2|5991.2|5985.2|5992.6|5986.6|5991.2|5985.2|2
1637152430000|2021-11-17 12:33:50|5990.3|5984.3|5991.2|5985.2|5991.2|5985.2|5990.3|5984.3|1
1637152440000|2021-11-17 12:34:00|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|0
1637152460000|2021-11-17 12:34:20|5991.2|5985.2|5989.7|5983.7|5991.2|5985.2|5989.7|5983.7|3
1637152470000|2021-11-17 12:34:30|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|1
1637152490000|2021-11-17 12:34:50|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|6
1637152500000|2021-11-17 12:35:00|5989.2|5983.2|5988.7|5982.7|5989.2|5983.2|5988.7|5982.7|5
1637152510000|2021-11-17 12:35:10|5988.8|5982.8|5989.3|5983.3|5989.3|5983.3|5988.8|5982.8|0
1637152540000|2021-11-17 12:35:40|5990.2|5984.2|5991.2|5985.2|5991.2|5985.2|5990.2|5984.2|1
1637152550000|2021-11-17 12:35:50|5992.2|5986.2|5991.2|5985.2|5992.2|5986.2|5990.7|5984.7|2
1637152560000|2021-11-17 12:36:00|5990.7|5984.7|5991.2|5985.2|5991.2|5985.2|5990.6|5984.6|0
1637152580000|2021-11-17 12:36:20|5990.7|5984.7|5990.2|5984.2|5990.7|5984.7|5990.1|5984.1|0
1637152590000|2021-11-17 12:36:30|5990.7|5984.7|5991.8|5985.8|5991.8|5985.8|5990.7|5984.7|4
1637152600000|2021-11-17 12:36:40|5992.2|5986.2|5991.7|5985.7|5992.2|5986.2|5991.7|5985.7|0
1637152630000|2021-11-17 12:37:10|5991.6|5985.6|5990.2|5984.2|5991.6|5985.6|5990.2|5984.2|2
1637152640000|2021-11-17 12:37:20|5990.1|5984.1|5989.7|5983.7|5990.1|5984.1|5989.7|5983.7|1
1637152650000|2021-11-17 12:37:30|5989.2|5983.2|5987.7|5981.7|5989.2|5983.2|5987.7|5981.7|2
1637152660000|2021-11-17 12:37:40|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|2
1637152670000|2021-11-17 12:37:50|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|3
1637152680000|2021-11-17 12:38:00|5987.2|5981.2|5986.2|5980.2|5987.2|5981.2|5986.2|5980.2|0
1637152690000|2021-11-17 12:38:10|5985.8|5979.8|5986.7|5980.7|5986.7|5980.7|5985.8|5979.8|1
1637152710000|2021-11-17 12:38:30|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|0
1637152720000|2021-11-17 12:38:40|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|12
1637152730000|2021-11-17 12:38:50|5988.6|5982.6|5987.2|5981.2|5988.6|5982.6|5987.2|5981.2|34
1637152740000|2021-11-17 12:39:00|5987.7|5981.7|5987.2|5981.2|5987.7|5981.7|5986.7|5980.7|0
1637152750000|2021-11-17 12:39:10|5986.7|5980.7|5987.2|5981.2|5987.2|5981.2|5986.6|5980.6|12
1637152760000|2021-11-17 12:39:20|5987.1|5981.1|5987.2|5981.2|5987.2|5981.2|5986.1|5980.1|1
1637152780000|2021-11-17 12:39:40|5987.1|5981.1|5986.2|5980.2|5987.1|5981.1|5986.2|5980.2|6
1637152790000|2021-11-17 12:39:50|5985.6|5979.6|5984.7|5978.7|5985.6|5979.6|5984.2|5978.2|3
1637152800000|2021-11-17 12:40:00|||||||||2
1637152810000|2021-11-17 12:40:10|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|1
1637152830000|2021-11-17 12:40:30|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1637152840000|2021-11-17 12:40:40|||||||||5
1637152870000|2021-11-17 12:41:10|5984.7|5978.7|5984.1|5978.1|5984.7|5978.7|5984.1|5978.1|10
1637152880000|2021-11-17 12:41:20|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|1
1637152890000|2021-11-17 12:41:30|5984.2|5978.2|5985.1|5979.1|5986.1|5980.1|5984.2|5978.2|9
1637152900000|2021-11-17 12:41:40|5985.2|5979.2|5985.6|5979.6|5985.6|5979.6|5985.2|5979.2|1
1637152920000|2021-11-17 12:42:00|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|3
1637152940000|2021-11-17 12:42:20|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1637152950000|2021-11-17 12:42:30|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1637152960000|2021-11-17 12:42:40|5985.6|5979.6|5984.7|5978.7|5985.6|5979.6|5984.6|5978.6|6
1637152970000|2021-11-17 12:42:50|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1637152980000|2021-11-17 12:43:00|5984.7|5978.7|5985.1|5979.1|5985.1|5979.1|5984.7|5978.7|0
1637153010000|2021-11-17 12:43:30|5985.2|5979.2|5985.6|5979.6|5985.6|5979.6|5985.2|5979.2|1
1637153040000|2021-11-17 12:44:00|5986.1|5980.1|5984.1|5978.1|5986.1|5980.1|5984.1|5978.1|4
1637153060000|2021-11-17 12:44:20|5984.6|5978.6|5984.1|5978.1|5984.6|5978.6|5984.1|5978.1|0
1637153080000|2021-11-17 12:44:40|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1637153100000|2021-11-17 12:45:00|||||||||5
1637153120000|2021-11-17 12:45:20|5984.5|5978.5|5985.1|5979.1|5985.1|5979.1|5984.5|5978.5|4
1637153130000|2021-11-17 12:45:30|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|0
1637153140000|2021-11-17 12:45:40|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1637153160000|2021-11-17 12:46:00|5985.2|5979.2|5984.7|5978.7|5985.2|5979.2|5984.7|5978.7|1
1637153170000|2021-11-17 12:46:10|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1637153180000|2021-11-17 12:46:20|5985.6|5979.6|5986.1|5980.1|5986.1|5980.1|5985.6|5979.6|1
1637153200000|2021-11-17 12:46:40|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1637153290000|2021-11-17 12:48:10|||||||||6
1637153340000|2021-11-17 12:49:00|5987.1|5981.1|5987.1|5981.1|5987.2|5981.2|5987.1|5981.1|6
1637153350000|2021-11-17 12:49:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1637153360000|2021-11-17 12:49:20|5987.1|5981.1|5988.1|5982.1|5988.1|5982.1|5987.1|5981.1|0
1637153390000|2021-11-17 12:49:50|5987.6|5981.6|5987.1|5981.1|5987.7|5981.7|5987.1|5981.1|1
1637153400000|2021-11-17 12:50:00|5987.6|5981.6|5986.2|5980.2|5987.6|5981.6|5986.2|5980.2|1
1637153430000|2021-11-17 12:50:30|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|1
1637153440000|2021-11-17 12:50:40|5985.7|5979.7|5985.6|5979.6|5985.7|5979.7|5985.6|5979.6|0
1637153450000|2021-11-17 12:50:50|5985.7|5979.7|5985.7|5979.7|5986.7|5980.7|5985.7|5979.7|5
1637153460000|2021-11-17 12:51:00|5986.2|5980.2|5985.7|5979.7|5986.2|5980.2|5985.7|5979.7|0
1637153470000|2021-11-17 12:51:10|5985.6|5979.6|5985.7|5979.7|5985.7|5979.7|5985.2|5979.2|5
1637153480000|2021-11-17 12:51:20|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|3
1637153520000|2021-11-17 12:52:00|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|0
1637153550000|2021-11-17 12:52:30|5986.1|5980.1|5986.7|5980.7|5986.7|5980.7|5986.1|5980.1|0
1637153560000|2021-11-17 12:52:40|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|1
1637153570000|2021-11-17 12:52:50|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|1
1637153580000|2021-11-17 12:53:00|||||||||2
1637153600000|2021-11-17 12:53:20|5988.1|5982.1|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|0
1637153620000|2021-11-17 12:53:40|||||||||2
1637153640000|2021-11-17 12:54:00|5988.1|5982.1|5988.6|5982.6|5988.7|5982.7|5988.1|5982.1|9
1637153650000|2021-11-17 12:54:10|5988.7|5982.7|5989.1|5983.1|5989.1|5983.1|5988.7|5982.7|0
1637153660000|2021-11-17 12:54:20|5988.7|5982.7|5988.6|5982.6|5988.7|5982.7|5988.6|5982.6|1
1637153670000|2021-11-17 12:54:30|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|0
1637153690000|2021-11-17 12:54:50|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1637153700000|2021-11-17 12:55:00|5987.7|5981.7|5988.1|5982.1|5988.1|5982.1|5987.7|5981.7|0
1637153710000|2021-11-17 12:55:10|5987.6|5981.6|5989.1|5983.1|5989.1|5983.1|5987.6|5981.6|1
1637153750000|2021-11-17 12:55:50|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|2
1637153760000|2021-11-17 12:56:00|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|0
1637153770000|2021-11-17 12:56:10|5990.1|5984.1|5989.1|5983.1|5990.1|5984.1|5989.1|5983.1|0
1637153790000|2021-11-17 12:56:30|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|5989.6|5983.6|0
1637153840000|2021-11-17 12:57:20|5990.1|5984.1|5991|5985|5991.1|5985.1|5990.1|5984.1|0
1637153850000|2021-11-17 12:57:30|5990.6|5984.6|5991.1|5985.1|5991.1|5985.1|5990.6|5984.6|0
1637153860000|2021-11-17 12:57:40|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|0
1637153870000|2021-11-17 12:57:50|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1637153880000|2021-11-17 12:58:00|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|1
1637153910000|2021-11-17 12:58:30|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1637153920000|2021-11-17 12:58:40|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5989.1|5983.1|0
1637153930000|2021-11-17 12:58:50|5989.1|5983.1|5990.6|5984.6|5991.1|5985.1|5989.1|5983.1|2
1637153940000|2021-11-17 12:59:00|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|0
1637153950000|2021-11-17 12:59:10|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1637153960000|2021-11-17 12:59:20|||||||||2
1637153980000|2021-11-17 12:59:40|5990|5984|5989.6|5983.6|5990.1|5984.1|5989.6|5983.6|2
1637153990000|2021-11-17 12:59:50|5989.1|5983.1|5988.6|5982.6|5989.6|5983.6|5988.6|5982.6|1
1637154000000|2021-11-17 13:00:00|5988.7|5982.7|5990.6|5984.6|5991.6|5985.6|5988.7|5982.7|24
1637154010000|2021-11-17 13:00:10|5990.2|5984.2|5990.2|5984.2|5990.5|5984.5|5988.6|5982.6|6
1637154020000|2021-11-17 13:00:20|5990.1|5984.1|5992|5986|5993.6|5987.6|5990.1|5984.1|13
1637154030000|2021-11-17 13:00:30|5991.6|5985.6|5988.2|5982.2|5991.6|5985.6|5988.1|5982.1|24
1637154040000|2021-11-17 13:00:40|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|3
1637154050000|2021-11-17 13:00:50|5988.2|5982.2|5989.2|5983.2|5989.2|5983.2|5986.3|5980.3|13
1637154060000|2021-11-17 13:01:00|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5988.6|5982.6|1
1637154070000|2021-11-17 13:01:10|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5988.6|5982.6|0
1637154080000|2021-11-17 13:01:20|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|0
1637154090000|2021-11-17 13:01:30|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|3
1637154100000|2021-11-17 13:01:40|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5988.7|5982.7|0
1637154110000|2021-11-17 13:01:50|5989.1|5983.1|5988.7|5982.7|5989.1|5983.1|5988.7|5982.7|0
1637154140000|2021-11-17 13:02:20|||||||||3
1637154150000|2021-11-17 13:02:30|5988.2|5982.2|5988.6|5982.6|5988.6|5982.6|5987.2|5981.2|1
1637154160000|2021-11-17 13:02:40|5988.1|5982.1|5988.1|5982.1|5988.7|5982.7|5987.7|5981.7|17
1637154170000|2021-11-17 13:02:50|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.6|5981.6|2
1637154180000|2021-11-17 13:03:00|||||||||1
1637154190000|2021-11-17 13:03:10|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.6|5981.6|0
1637154210000|2021-11-17 13:03:30|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1637154220000|2021-11-17 13:03:40|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|0
1637154240000|2021-11-17 13:04:00|5989.1|5983.1|5988.6|5982.6|5989.2|5983.2|5988.6|5982.6|5
1637154250000|2021-11-17 13:04:10|5988.2|5982.2|5988.6|5982.6|5988.6|5982.6|5988.2|5982.2|0
1637154270000|2021-11-17 13:04:30|5988.2|5982.2|5988.6|5982.6|5988.6|5982.6|5988.2|5982.2|0
1637154280000|2021-11-17 13:04:40|5988.2|5982.2|5988.1|5982.1|5988.2|5982.2|5988.1|5982.1|0
1637154290000|2021-11-17 13:04:50|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1637154300000|2021-11-17 13:05:00|5988.1|5982.1|5988.1|5982.1|5988.2|5982.2|5987.2|5981.2|1
1637154310000|2021-11-17 13:05:10|5987.6|5981.6|5988.1|5982.1|5988.1|5982.1|5987.6|5981.6|5
1637154320000|2021-11-17 13:05:20|5988.2|5982.2|5988.6|5982.6|5988.6|5982.6|5988.2|5982.2|1
1637154330000|2021-11-17 13:05:30|5990.1|5984.1|5990.6|5984.6|5991.1|5985.1|5989.6|5983.6|2
1637154340000|2021-11-17 13:05:40|5990.1|5984.1|5991.1|5985.1|5991.1|5985.1|5990.1|5984.1|0
1637154360000|2021-11-17 13:06:00|5990.6|5984.6|5991.1|5985.1|5991.1|5985.1|5990.1|5984.1|2
1637154370000|2021-11-17 13:06:10|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|6
1637154380000|2021-11-17 13:06:20|5988.3|5982.3|5988.2|5982.2|5988.3|5982.3|5988.2|5982.2|2
1637154390000|2021-11-17 13:06:30|||||||||8
1637154400000|2021-11-17 13:06:40|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|3
1637154410000|2021-11-17 13:06:50|5988.1|5982.1|5987.2|5981.2|5988.2|5982.2|5987.2|5981.2|6
1637154420000|2021-11-17 13:07:00|5988.1|5982.1|5987.7|5981.7|5988.3|5982.3|5987.2|5981.2|16
1637154430000|2021-11-17 13:07:10|5988.1|5982.1|5989.2|5983.2|5990.6|5984.6|5987.2|5981.2|4
1637154440000|2021-11-17 13:07:20|5990.1|5984.1|5989.7|5983.7|5990.2|5984.2|5989.7|5983.7|0
1637154450000|2021-11-17 13:07:30|5989.2|5983.2|5989.7|5983.7|5989.7|5983.7|5989.1|5983.1|1
1637154460000|2021-11-17 13:07:40|5989.2|5983.2|5989.7|5983.7|5989.7|5983.7|5989.2|5983.2|1
1637154470000|2021-11-17 13:07:50|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|3
1637154510000|2021-11-17 13:08:30|||||||||1
1637154540000|2021-11-17 13:09:00|5990.8|5984.8|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|5
1637154550000|2021-11-17 13:09:10|5989.2|5983.2|5990.2|5984.2|5990.8|5984.8|5989.2|5983.2|22
1637154560000|2021-11-17 13:09:20|5990.1|5984.1|5989.6|5983.6|5990.1|5984.1|5989.6|5983.6|3
1637154570000|2021-11-17 13:09:30|5989.7|5983.7|5989.2|5983.2|5989.7|5983.7|5989.2|5983.2|3
1637154580000|2021-11-17 13:09:40|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5988.2|5982.2|0
1637154600000|2021-11-17 13:10:00|5989.1|5983.1|5989.2|5983.2|5989.2|5983.2|5989.1|5983.1|5
1637154610000|2021-11-17 13:10:10|5989.7|5983.7|5989.2|5983.2|5989.7|5983.7|5988.7|5982.7|2
1637154620000|2021-11-17 13:10:20|5989.1|5983.1|5988.7|5982.7|5989.1|5983.1|5988.6|5982.6|1
1637154630000|2021-11-17 13:10:30|5988.6|5982.6|5989.2|5983.2|5989.2|5983.2|5988.6|5982.6|2
1637154640000|2021-11-17 13:10:40|5989.3|5983.3|5990.8|5984.8|5990.8|5984.8|5989.2|5983.2|6
1637154650000|2021-11-17 13:10:50|||||||||2
1637154660000|2021-11-17 13:11:00|||||||||3
1637154680000|2021-11-17 13:11:20|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|0
1637154690000|2021-11-17 13:11:30|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.7|5984.7|1
1637154700000|2021-11-17 13:11:40|5990.7|5984.7|5990.8|5984.8|5990.8|5984.8|5990.7|5984.7|0
1637154710000|2021-11-17 13:11:50|5990.6|5984.6|5990.2|5984.2|5990.6|5984.6|5990.2|5984.2|6
1637154720000|2021-11-17 13:12:00|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1637154740000|2021-11-17 13:12:20|5989.2|5983.2|5988.6|5982.6|5989.2|5983.2|5988.6|5982.6|2
1637154750000|2021-11-17 13:12:30|5989|5983|5988.6|5982.6|5989.1|5983.1|5988.2|5982.2|3
1637154760000|2021-11-17 13:12:40|5988.7|5982.7|5988.1|5982.1|5988.7|5982.7|5988.1|5982.1|0
1637154770000|2021-11-17 13:12:50|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|3
1637154790000|2021-11-17 13:13:10|5988.2|5982.2|5987.3|5981.3|5988.2|5982.2|5987.3|5981.3|5
1637154800000|2021-11-17 13:13:20|5988.2|5982.2|5988.6|5982.6|5988.6|5982.6|5988.2|5982.2|1
1637154830000|2021-11-17 13:13:50|5988.2|5982.2|5988.1|5982.1|5988.2|5982.2|5988.1|5982.1|0
1637154840000|2021-11-17 13:14:00|5988.2|5982.2|5988.1|5982.1|5988.2|5982.2|5987.2|5981.2|2
1637154860000|2021-11-17 13:14:20|5988.2|5982.2|5988.1|5982.1|5988.2|5982.2|5988.1|5982.1|1
1637154870000|2021-11-17 13:14:30|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.1|5982.1|0
1637154880000|2021-11-17 13:14:40|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|7
1637154890000|2021-11-17 13:14:50|5988.1|5982.1|5988.1|5982.1|5988.6|5982.6|5988.1|5982.1|6
1637154900000|2021-11-17 13:15:00|5988.6|5982.6|5988.1|5982.1|5988.6|5982.6|5986.6|5980.6|3
1637154910000|2021-11-17 13:15:10|||||||||1
1637154930000|2021-11-17 13:15:30|5988.6|5982.6|5988.1|5982.1|5988.6|5982.6|5988.1|5982.1|0
1637154960000|2021-11-17 13:16:00|5988.6|5982.6|5988.6|5982.6|5989.1|5983.1|5988.6|5982.6|1
1637154980000|2021-11-17 13:16:20|5988.1|5982.1|5988.6|5982.6|5988.6|5982.6|5988.1|5982.1|2
1637154990000|2021-11-17 13:16:30|5989.2|5983.2|5990.1|5984.1|5990.1|5984.1|5989.2|5983.2|8
1637155000000|2021-11-17 13:16:40|||||||||1
1637155010000|2021-11-17 13:16:50|||||||||4
1637155020000|2021-11-17 13:17:00|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|1
1637155030000|2021-11-17 13:17:10|5990.1|5984.1|5990.1|5984.1|5990.6|5984.6|5990.1|5984.1|1
1637155040000|2021-11-17 13:17:20|5990.6|5984.6|5990.7|5984.7|5990.7|5984.7|5990.6|5984.6|8
1637155050000|2021-11-17 13:17:30|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5
1637155070000|2021-11-17 13:17:50|5990.7|5984.7|5991.7|5985.7|5991.7|5985.7|5990.7|5984.7|5
1637155080000|2021-11-17 13:18:00|5992.2|5986.2|5992.1|5986.1|5992.2|5986.2|5992.1|5986.1|6
1637155090000|2021-11-17 13:18:10|5992.2|5986.2|5991.1|5985.1|5992.2|5986.2|5991.1|5985.1|4
1637155100000|2021-11-17 13:18:20|5991.2|5985.2|5991.1|5985.1|5991.7|5985.7|5991.1|5985.1|2
1637155110000|2021-11-17 13:18:30|5991.2|5985.2|5989.7|5983.7|5991.6|5985.6|5989.7|5983.7|21
1637155130000|2021-11-17 13:18:50|||||||||2
1637155140000|2021-11-17 13:19:00|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|3
1637155170000|2021-11-17 13:19:30|5989.7|5983.7|5990.7|5984.7|5990.7|5984.7|5989.7|5983.7|2
1637155180000|2021-11-17 13:19:40|5990.8|5984.8|5991.2|5985.2|5991.2|5985.2|5990.8|5984.8|0
1637155190000|2021-11-17 13:19:50|||||||||1
1637155200000|2021-11-17 13:20:00|5991.1|5985.1|5990.2|5984.2|5991.1|5985.1|5990.2|5984.2|0
1637155230000|2021-11-17 13:20:30|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5989.7|5983.7|1
1637155270000|2021-11-17 13:21:10|5990.6|5984.6|5988.7|5982.7|5990.6|5984.6|5988.7|5982.7|5
1637155280000|2021-11-17 13:21:20|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|1
1637155290000|2021-11-17 13:21:30|5989.6|5983.6|5989.7|5983.7|5989.7|5983.7|5989.6|5983.6|2
1637155300000|2021-11-17 13:21:40|5990.7|5984.7|5990.8|5984.8|5990.8|5984.8|5990.7|5984.7|45
1637155310000|2021-11-17 13:21:50|5991.7|5985.7|5991.2|5985.2|5991.7|5985.7|5990.7|5984.7|1
1637155320000|2021-11-17 13:22:00|5990.8|5984.8|5990.3|5984.3|5990.8|5984.8|5990.2|5984.2|1
1637155350000|2021-11-17 13:22:30|5990.2|5984.2|5990.3|5984.3|5990.3|5984.3|5990.2|5984.2|1
1637155380000|2021-11-17 13:23:00|5990.2|5984.2|5991.7|5985.7|5992.2|5986.2|5990.2|5984.2|5
1637155390000|2021-11-17 13:23:10|5991.8|5985.8|5992.7|5986.7|5992.7|5986.7|5991.8|5985.8|1
1637155400000|2021-11-17 13:23:20|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|2
1637155420000|2021-11-17 13:23:40|5992.7|5986.7|5991.8|5985.8|5992.7|5986.7|5991.7|5985.7|0
1637155430000|2021-11-17 13:23:50|5992.2|5986.2|5991.8|5985.8|5992.2|5986.2|5991.8|5985.8|0
1637155440000|2021-11-17 13:24:00|5992.2|5986.2|5993.2|5987.2|5993.2|5987.2|5992.2|5986.2|9
1637155450000|2021-11-17 13:24:10|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|2
1637155460000|2021-11-17 13:24:20|||||||||8
1637155470000|2021-11-17 13:24:30|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|4
1637155480000|2021-11-17 13:24:40|5996.1|5990.1|5997.1|5991.1|5997.1|5991.1|5996.1|5990.1|6
1637155490000|2021-11-17 13:24:50|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|2
1637155500000|2021-11-17 13:25:00|5997.6|5991.6|5998.2|5992.2|5998.2|5992.2|5997.6|5991.6|9
1637155510000|2021-11-17 13:25:10|5997.7|5991.7|5999.1|5993.1|5999.1|5993.1|5997.7|5991.7|10
1637155520000|2021-11-17 13:25:20|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|3
1637155530000|2021-11-17 13:25:30|5999.1|5993.1|5998.2|5992.2|5999.1|5993.1|5998.2|5992.2|3
1637155540000|2021-11-17 13:25:40|5997.7|5991.7|5997.2|5991.2|5997.7|5991.7|5997.2|5991.2|1
1637155550000|2021-11-17 13:25:50|5997.3|5991.3|5997.7|5991.7|5997.7|5991.7|5997.3|5991.3|2
1637155560000|2021-11-17 13:26:00|5998.2|5992.2|5998.7|5992.7|5998.7|5992.7|5998.2|5992.2|1
1637155570000|2021-11-17 13:26:10|5999.1|5993.1|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|4
1637155580000|2021-11-17 13:26:20|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|4
1637155590000|2021-11-17 13:26:30|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1637155600000|2021-11-17 13:26:40|5998.2|5992.2|5997.7|5991.7|5998.2|5992.2|5997.7|5991.7|5
1637155610000|2021-11-17 13:26:50|5998.2|5992.2|5997.7|5991.7|5998.7|5992.7|5997.7|5991.7|0
1637155620000|2021-11-17 13:27:00|5997.8|5991.8|5997.7|5991.7|5997.8|5991.8|5997.7|5991.7|0
1637155630000|2021-11-17 13:27:10|||||||||3
1637155640000|2021-11-17 13:27:20|5997.6|5991.6|5997.2|5991.2|5997.6|5991.6|5997.2|5991.2|0
1637155650000|2021-11-17 13:27:30|5997.6|5991.6|5997.8|5991.8|5998.7|5992.7|5997.6|5991.6|13
1637155660000|2021-11-17 13:27:40|5998.2|5992.2|6000.2|5994.2|6000.2|5994.2|5998.2|5992.2|8
1637155670000|2021-11-17 13:27:50|||||||||3
1637155680000|2021-11-17 13:28:00|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|1
1637155690000|2021-11-17 13:28:10|5998|5992|5998|5992|5998|5992|5998|5992|1
1637155700000|2021-11-17 13:28:20|5997.6|5991.6|5999.2|5993.2|5999.2|5993.2|5997.6|5991.6|4
1637155710000|2021-11-17 13:28:30|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|1
1637155720000|2021-11-17 13:28:40|5998.7|5992.7|6000.2|5994.2|6000.2|5994.2|5998.7|5992.7|8
1637155730000|2021-11-17 13:28:50|6000.1|5994.1|5999.7|5993.7|6000.2|5994.2|5999.7|5993.7|4
1637155740000|2021-11-17 13:29:00|6000.1|5994.1|6000.2|5994.2|6000.2|5994.2|5999.7|5993.7|6
1637155760000|2021-11-17 13:29:20|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|0
1637155770000|2021-11-17 13:29:30|6000.2|5994.2|6000.3|5994.3|6000.3|5994.3|6000.2|5994.2|1
1637155780000|2021-11-17 13:29:40|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|1
1637155790000|2021-11-17 13:29:50|6000.3|5994.3|5998.6|5992.6|6000.3|5994.3|5998.6|5992.6|7
1637155800000|2021-11-17 13:30:00|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|1
1637155810000|2021-11-17 13:30:10|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|0
1637155820000|2021-11-17 13:30:20|5998.7|5992.7|5998.6|5992.6|5999.1|5993.1|5998.6|5992.6|2
1637155830000|2021-11-17 13:30:30|5998.2|5992.2|5997.7|5991.7|5998.7|5992.7|5997.6|5991.6|2
1637155840000|2021-11-17 13:30:40|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|0
1637155850000|2021-11-17 13:30:50|5997.7|5991.7|5997.1|5991.1|5997.7|5991.7|5997.1|5991.1|0
1637155860000|2021-11-17 13:31:00|5997.2|5991.2|5997.1|5991.1|5997.2|5991.2|5997.1|5991.1|6
1637155870000|2021-11-17 13:31:10|5997.6|5991.6|5997.7|5991.7|5998.2|5992.2|5997.6|5991.6|11
1637155880000|2021-11-17 13:31:20|5998.2|5992.2|5999.6|5993.6|5999.7|5993.7|5998.2|5992.2|3
1637155890000|2021-11-17 13:31:30|5999.1|5993.1|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|3
1637155900000|2021-11-17 13:31:40|5999.7|5993.7|6000.2|5994.2|6000.2|5994.2|5999.7|5993.7|2
1637155910000|2021-11-17 13:31:50|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|1
1637155920000|2021-11-17 13:32:00|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|1
1637155930000|2021-11-17 13:32:10|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|2
1637155940000|2021-11-17 13:32:20|6001.1|5995.1|6001.2|5995.2|6001.2|5995.2|6001.1|5995.1|0
1637155960000|2021-11-17 13:32:40|||||||||1
1637155970000|2021-11-17 13:32:50|||||||||1
1637155980000|2021-11-17 13:33:00|||||||||2
1637155990000|2021-11-17 13:33:10|6001.7|5995.7|6001.7|5995.7|6002.2|5996.2|6001.7|5995.7|10
1637156000000|2021-11-17 13:33:20|6001.6|5995.6|6001.6|5995.6|6001.7|5995.7|6001.2|5995.2|1
1637156010000|2021-11-17 13:33:30|6000.7|5994.7|6002.2|5996.2|6002.2|5996.2|6000.7|5994.7|6
1637156020000|2021-11-17 13:33:40|6001.6|5995.6|6000.7|5994.7|6001.6|5995.6|6000.7|5994.7|4
1637156030000|2021-11-17 13:33:50|6000.6|5994.6|6002.6|5996.6|6002.6|5996.6|6000.6|5994.6|2
1637156040000|2021-11-17 13:34:00|6001.7|5995.7|6002.1|5996.1|6002.1|5996.1|6000.7|5994.7|4
1637156050000|2021-11-17 13:34:10|6002.6|5996.6|6002.1|5996.1|6002.6|5996.6|6002.1|5996.1|0
1637156060000|2021-11-17 13:34:20|6002.2|5996.2|6001.2|5995.2|6002.6|5996.6|6001.2|5995.2|1
1637156070000|2021-11-17 13:34:30|6001.1|5995.1|6001.6|5995.6|6001.6|5995.6|6001.1|5995.1|0
1637156080000|2021-11-17 13:34:40|6002.1|5996.1|6001.7|5995.7|6003.1|5997.1|6001.7|5995.7|9
1637156090000|2021-11-17 13:34:50|6000.2|5994.2|6003.2|5997.2|6003.7|5997.7|6000.2|5994.2|7
1637156100000|2021-11-17 13:35:00|6003.3|5997.3|6003.3|5997.3|6003.7|5997.7|6003.3|5997.3|3
1637156110000|2021-11-17 13:35:10|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|2
1637156120000|2021-11-17 13:35:20|6002.8|5996.8|6002.7|5996.7|6002.8|5996.8|6002.7|5996.7|3
1637156130000|2021-11-17 13:35:30|6002.2|5996.2|6001.7|5995.7|6002.6|5996.6|6001.7|5995.7|0
1637156140000|2021-11-17 13:35:40|6002.6|5996.6|6001.7|5995.7|6002.6|5996.6|6001.7|5995.7|1
1637156150000|2021-11-17 13:35:50|6001.6|5995.6|6000.2|5994.2|6001.7|5995.7|6000.2|5994.2|4
1637156160000|2021-11-17 13:36:00|6000.7|5994.7|5999.7|5993.7|6000.7|5994.7|5999.7|5993.7|4
1637156170000|2021-11-17 13:36:10|5999.8|5993.8|6001.1|5995.1|6003.2|5997.2|5999.8|5993.8|16
1637156180000|2021-11-17 13:36:20|6001.6|5995.6|6000.6|5994.6|6001.6|5995.6|6000.6|5994.6|2
1637156190000|2021-11-17 13:36:30|6000.2|5994.2|5997.6|5991.6|6000.2|5994.2|5997.6|5991.6|6
1637156200000|2021-11-17 13:36:40|5997.1|5991.1|5996.1|5990.1|5997.1|5991.1|5995.6|5989.6|7
1637156210000|2021-11-17 13:36:50|5995.6|5989.6|5995.1|5989.1|5996.1|5990.1|5995.1|5989.1|0
1637156220000|2021-11-17 13:37:00|5995.2|5989.2|5995.6|5989.6|5995.6|5989.6|5995.2|5989.2|0
1637156230000|2021-11-17 13:37:10|5996.1|5990.1|5995.6|5989.6|5996.1|5990.1|5995.6|5989.6|0
1637156240000|2021-11-17 13:37:20|||||||||6
1637156250000|2021-11-17 13:37:30|5994.2|5988.2|5993.6|5987.6|5994.2|5988.2|5993.6|5987.6|6
1637156260000|2021-11-17 13:37:40|||||||||2
1637156270000|2021-11-17 13:37:50|5993.7|5987.7|5994.6|5988.6|5994.6|5988.6|5993.7|5987.7|6
1637156280000|2021-11-17 13:38:00|5994.1|5988.1|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|4
1637156290000|2021-11-17 13:38:10|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|3
1637156300000|2021-11-17 13:38:20|5994.2|5988.2|5995.7|5989.7|5995.7|5989.7|5994.1|5988.1|2
1637156310000|2021-11-17 13:38:30|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|1
1637156320000|2021-11-17 13:38:40|||||||||1
1637156330000|2021-11-17 13:38:50|||||||||1
1637156340000|2021-11-17 13:39:00|||||||||1
1637156350000|2021-11-17 13:39:10|5995.2|5989.2|5995.2|5989.2|5995.7|5989.7|5995.2|5989.2|1
1637156360000|2021-11-17 13:39:20|5996.1|5990.1|5996.6|5990.6|5996.6|5990.6|5996.1|5990.1|0
1637156390000|2021-11-17 13:39:50|5996.5|5990.5|5996.1|5990.1|5996.5|5990.5|5995.6|5989.6|7
1637156410000|2021-11-17 13:40:10|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|1
1637156420000|2021-11-17 13:40:20|5997.6|5991.6|5997.1|5991.1|5997.6|5991.6|5997.1|5991.1|1
1637156440000|2021-11-17 13:40:40|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|3
1637156450000|2021-11-17 13:40:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|0
1637156460000|2021-11-17 13:41:00|5997.6|5991.6|5997.2|5991.2|5997.6|5991.6|5997.2|5991.2|1
1637156470000|2021-11-17 13:41:10|5998.1|5992.1|5998.6|5992.6|5998.6|5992.6|5998.1|5992.1|0
1637156480000|2021-11-17 13:41:20|5998.1|5992.1|5998.6|5992.6|5999.1|5993.1|5997.6|5991.6|3
1637156500000|2021-11-17 13:41:40|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.1|5991.1|5
1637156510000|2021-11-17 13:41:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1637156520000|2021-11-17 13:42:00|5997.6|5991.6|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|7
1637156530000|2021-11-17 13:42:10|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1637156540000|2021-11-17 13:42:20|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.1|5991.1|2
1637156550000|2021-11-17 13:42:30|||||||||2
1637156560000|2021-11-17 13:42:40|5998.1|5992.1|5999.1|5993.1|5999.1|5993.1|5998.1|5992.1|16
1637156570000|2021-11-17 13:42:50|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|2
1637156580000|2021-11-17 13:43:00|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|5999.6|5993.6|0
1637156590000|2021-11-17 13:43:10|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|1
1637156610000|2021-11-17 13:43:30|6000|5994|5999.6|5993.6|6000.1|5994.1|5999.6|5993.6|2
1637156620000|2021-11-17 13:43:40|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|0
1637156630000|2021-11-17 13:43:50|6001.2|5995.2|6001.6|5995.6|6001.6|5995.6|6001.2|5995.2|11
1637156640000|2021-11-17 13:44:00|6002.1|5996.1|6001.1|5995.1|6003.2|5997.2|6001.1|5995.1|35
1637156650000|2021-11-17 13:44:10|6000.6|5994.6|6000.1|5994.1|6000.6|5994.6|6000.1|5994.1|0
1637156660000|2021-11-17 13:44:20|6001.9|5995.9|6003.1|5997.1|6003.2|5997.2|6001.9|5995.9|3
1637156670000|2021-11-17 13:44:30|6004|5998|6003.8|5997.8|6004.2|5998.2|6003.8|5997.8|23
1637156680000|2021-11-17 13:44:40|||||||||7
1637156690000|2021-11-17 13:44:50|6003.7|5997.7|6002.7|5996.7|6003.8|5997.8|6002.7|5996.7|15
1637159400000|2021-11-17 14:30:00|6006.7|6000.7|6007.4|6001.4|6008.1|6002.1|6002|5996|451
1637159410000|2021-11-17 14:30:10|6007|6001|6005.7|5999.7|6007.7|6001.7|6002.1|5996.1|38
1637159420000|2021-11-17 14:30:20|6005.6|5999.6|6007.7|6001.7|6012.1|6006.1|6005.6|5999.6|37
1637159430000|2021-11-17 14:30:30|6008.1|6002.1|6014.1|6008.1|6014.6|6008.6|6007.6|6001.6|46
1637159440000|2021-11-17 14:30:40|6014|6008|6024|6018|6026.5|6020.5|6013.2|6007.2|71
1637159450000|2021-11-17 14:30:50|6026.4|6020.4|6028.6|6022.6|6031.7|6024.6|6022|6016|46
1637159460000|2021-11-17 14:31:00|6028.1|6022.1|6037.6|6031.6|6037.6|6031.6|6028.1|6022.1|42
1637159470000|2021-11-17 14:31:10|6036.1|6030.1|6028.7|6022.7|6036.6|6030.6|6028.7|6022.7|51
1637159480000|2021-11-17 14:31:20|6028.1|6022.1|6027|6021|6030.6|6024.6|6026.6|6020.6|28
1637159490000|2021-11-17 14:31:30|6026.6|6020.6|6028|6022|6033.1|6027.1|6026.6|6020.6|57
1637159500000|2021-11-17 14:31:40|6027.7|6021.7|6031.7|6025.7|6031.7|6025.7|6027.7|6021.7|18
1637159510000|2021-11-17 14:31:50|6032.1|6026.1|6027.6|6021.6|6033.1|6027.1|6027.6|6021.6|27
1637159520000|2021-11-17 14:32:00|6027.7|6021.7|6032.7|6026.7|6034.1|6028.1|6027.6|6021.6|99
1637159530000|2021-11-17 14:32:10|6033.2|6027.2|6035.6|6029.6|6038.1|6032.1|6032.7|6026.7|88
1637159540000|2021-11-17 14:32:20|6035.7|6029.7|6028.7|6022.7|6037.7|6031.7|6028.7|6022.7|56
1637159550000|2021-11-17 14:32:30|6028.2|6022.2|6024.6|6018.6|6029.1|6023.1|6024.6|6018.6|50
1637159560000|2021-11-17 14:32:40|6022.6|6016.6|6041.6|6035.6|6045.5|6039.5|6022.6|6016.6|30
1637159570000|2021-11-17 14:32:50|6041.7|6035.7|6038.6|6032.6|6043.6|6037.6|6035.6|6029.6|22
1637159580000|2021-11-17 14:33:00|6038|6032|6039.1|6033.1|6042.6|6036.6|6035.6|6029.6|21
1637159590000|2021-11-17 14:33:10|6040.6|6034.6|6039.2|6033.2|6042.1|6036.1|6034|6028|37
1637159600000|2021-11-17 14:33:20|6039.1|6033.1|6029.5|6023.5|6039.1|6033.1|6028.6|6022.6|24
1637159610000|2021-11-17 14:33:30|6026.9|6020.9|6027.9|6021.9|6029.1|6023.1|6026.9|6020.9|31
1637159620000|2021-11-17 14:33:40|6028.5|6022.5|6027.9|6021.9|6028.5|6022.5|6026.9|6020.9|24
1637159630000|2021-11-17 14:33:50|6027.4|6021.4|6021.4|6015.4|6027.9|6021.9|6021.4|6015.4|28
1637159640000|2021-11-17 14:34:00|6020.4|6014.4|6021.9|6015.9|6022.9|6016.9|6020.4|6014.4|17
1637159650000|2021-11-17 14:34:10|6021.4|6015.4|6021|6015|6022.4|6016.4|6017.9|6011.9|20
1637159660000|2021-11-17 14:34:20|6021.4|6015.4|6019.6|6013.6|6021.9|6015.9|6016.9|6010.9|10
1637159670000|2021-11-17 14:34:30|6020.1|6014.1|6017.4|6011.4|6020.5|6014.5|6016.9|6010.9|8
1637159680000|2021-11-17 14:34:40|6017.1|6011.1|6017.4|6011.4|6018|6012|6016.9|6010.9|2
1637159690000|2021-11-17 14:34:50|6017|6011|6020|6014|6021.5|6015.5|6016.6|6010.6|15
1637159700000|2021-11-17 14:35:00|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6017.4|6011.4|25
1637159710000|2021-11-17 14:35:10|6020.1|6014.1|6020.6|6014.6|6021.6|6015.6|6020.1|6014.1|31
1637159720000|2021-11-17 14:35:20|6021.1|6015.1|6020.6|6014.6|6021.1|6015.1|6020.6|6014.6|5
1637159730000|2021-11-17 14:35:30|6020.5|6014.5|6020.1|6014.1|6021.1|6015.1|6020|6014|6
1637159740000|2021-11-17 14:35:40|6020|6014|6017.5|6011.5|6020.2|6014.2|6017.1|6011.1|35
1637159750000|2021-11-17 14:35:50|6017|6011|6016.9|6010.9|6017.5|6011.5|6015.4|6009.4|15
1637159760000|2021-11-17 14:36:00|6017.4|6011.4|6018.9|6012.9|6019|6013|6012.4|6006.4|29
1637159770000|2021-11-17 14:36:10|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6018.4|6012.4|2
1637159780000|2021-11-17 14:36:20|6020|6014|6019.9|6013.9|6020.4|6014.4|6019.9|6013.9|6
1637159790000|2021-11-17 14:36:30|6018.9|6012.9|6017.6|6011.6|6018.9|6012.9|6016.9|6010.9|10
1637159800000|2021-11-17 14:36:40|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.4|6012.4|3
1637159810000|2021-11-17 14:36:50|6019.6|6013.6|6020.4|6014.4|6021.6|6015.6|6019.6|6013.6|9
1637159820000|2021-11-17 14:37:00|6019.1|6013.1|6018|6012|6019.6|6013.6|6018|6012|8
1637159830000|2021-11-17 14:37:10|6019|6013|6019.9|6013.9|6021|6015|6018.5|6012.5|17
1637159840000|2021-11-17 14:37:20|6018.4|6012.4|6018.4|6012.4|6018.9|6012.9|6015.4|6009.4|7
1637159850000|2021-11-17 14:37:30|6018.8|6012.8|6016.3|6010.3|6018.8|6012.8|6016.3|6010.3|1
1637159860000|2021-11-17 14:37:40|6016.4|6010.4|6015.3|6009.3|6019.8|6013.8|6015.3|6009.3|22
1637159870000|2021-11-17 14:37:50|6014.8|6008.8|6015.4|6009.4|6015.4|6009.4|6014.8|6008.8|6
1637159880000|2021-11-17 14:38:00|6015.8|6009.8|6015.9|6009.9|6018.4|6012.4|6014.9|6008.9|24
1637159890000|2021-11-17 14:38:10|6016.4|6010.4|6017.3|6011.3|6018.4|6012.4|6015.9|6009.9|14
1637159900000|2021-11-17 14:38:20|6017.9|6011.9|6018.3|6012.3|6018.4|6012.4|6017|6011|30
1637159910000|2021-11-17 14:38:30|6017.8|6011.8|6017.3|6011.3|6018.4|6012.4|6015.8|6009.8|49
1637159920000|2021-11-17 14:38:40|6016.8|6010.8|6015.9|6009.9|6017.8|6011.8|6015.4|6009.4|11
1637159930000|2021-11-17 14:38:50|6016|6010|6012.9|6006.9|6017.3|6011.3|6012|6006|43
1637159940000|2021-11-17 14:39:00|6013|6007|6013.3|6007.3|6014.9|6008.9|6011.9|6005.9|12
1637159950000|2021-11-17 14:39:10|6012.4|6006.4|6013.8|6007.8|6015.3|6009.3|6012.4|6006.4|10
1637159960000|2021-11-17 14:39:20|6013.4|6007.4|6014.3|6008.3|6014.4|6008.4|6013.4|6007.4|6
1637159970000|2021-11-17 14:39:30|6012.9|6006.9|6013.3|6007.3|6015.3|6009.3|6012.9|6006.9|7
1637159980000|2021-11-17 14:39:40|6012.9|6006.9|6012.9|6006.9|6014.9|6008.9|6012.9|6006.9|9
1637159990000|2021-11-17 14:39:50|6013.9|6007.9|6013.9|6007.9|6014.4|6008.4|6011.9|6005.9|11
1637160000000|2021-11-17 14:40:00|6013.3|6007.3|6019.4|6013.4|6019.8|6013.8|6013.3|6007.3|38
1637160010000|2021-11-17 14:40:10|6019.9|6013.9|6020.9|6014.9|6020.9|6014.9|6017.8|6011.8|10
1637160020000|2021-11-17 14:40:20|6022.9|6016.9|6022.4|6016.4|6024.4|6018.4|6021.9|6015.9|25
1637160030000|2021-11-17 14:40:30|6022.9|6016.9|6021.4|6015.4|6023.4|6017.4|6020.4|6014.4|11
1637160040000|2021-11-17 14:40:40|6021.8|6015.8|6021.9|6015.9|6023.4|6017.4|6019.4|6013.4|27
1637160050000|2021-11-17 14:40:50|6021.8|6015.8|6016.4|6010.4|6021.8|6015.8|6016.3|6010.3|23
1637160060000|2021-11-17 14:41:00|6015.9|6009.9|6017.4|6011.4|6017.9|6011.9|6015.9|6009.9|13
1637160070000|2021-11-17 14:41:10|6017.9|6011.9|6020.9|6014.9|6020.9|6014.9|6017.9|6011.9|3
1637160080000|2021-11-17 14:41:20|6024|6018|6023.4|6017.4|6024|6018|6023.3|6017.3|55
1637160090000|2021-11-17 14:41:30|6021|6015|6021.9|6015.9|6021.9|6015.9|6021|6015|1
1637160100000|2021-11-17 14:41:40|6020.4|6014.4|6020.5|6014.5|6021|6015|6020.4|6014.4|3
1637160110000|2021-11-17 14:41:50|6021.4|6015.4|6020.4|6014.4|6021.4|6015.4|6020.4|6014.4|5
1637160120000|2021-11-17 14:42:00|6020.6|6014.6|6020|6014|6023.4|6017.4|6019.4|6013.4|22
1637160130000|2021-11-17 14:42:10|6019.4|6013.4|6019|6013|6021|6015|6019|6013|14
1637160140000|2021-11-17 14:42:20|6019.4|6013.4|6024.4|6018.4|6025.5|6019.5|6019|6013|48
1637160150000|2021-11-17 14:42:30|6024.5|6018.5|6023.9|6017.9|6024.9|6018.9|6023.9|6017.9|54
1637160160000|2021-11-17 14:42:40|6024.4|6018.4|6020.4|6014.4|6024.4|6018.4|6020.4|6014.4|106
1637160170000|2021-11-17 14:42:50|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.4|6014.4|2
1637160180000|2021-11-17 14:43:00|6021.5|6015.5|6020|6014|6022.5|6016.5|6018.5|6012.5|32
1637160190000|2021-11-17 14:43:10|6020.4|6014.4|6017.5|6011.5|6020.4|6014.4|6017.1|6011.1|17
1637160200000|2021-11-17 14:43:20|6017.9|6011.9|6016.4|6010.4|6017.9|6011.9|6015.9|6009.9|4
1637160210000|2021-11-17 14:43:30|6016|6010|6015.6|6009.6|6016.6|6010.6|6015|6009|5
1637160220000|2021-11-17 14:43:40|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6015|6009|8
1637160230000|2021-11-17 14:43:50|6016|6010|6017.6|6011.6|6017.6|6011.6|6015|6009|5
1637160240000|2021-11-17 14:44:00|6017.9|6011.9|6021.9|6015.9|6021.9|6015.9|6017|6011|5
1637160250000|2021-11-17 14:44:10|6021.5|6015.5|6020|6014|6021.9|6015.9|6020|6014|5
1637160260000|2021-11-17 14:44:20|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020|6014|3
1637160270000|2021-11-17 14:44:30|6019.9|6013.9|6020|6014|6020|6014|6019|6013|0
1637160290000|2021-11-17 14:44:50|6020.5|6014.5|6024|6018|6024|6018|6020.5|6014.5|17
1637160300000|2021-11-17 14:45:00|6023.9|6017.9|6027.5|6021.5|6028|6022|6023.9|6017.9|59
1637160310000|2021-11-17 14:45:10|6030|6024|6029.1|6023.1|6030.9|6024.9|6028.4|6022.4|37
1637160320000|2021-11-17 14:45:20|6029|6023|6028.4|6022.4|6029.4|6023.4|6028.4|6022.4|10
1637160330000|2021-11-17 14:45:30|6028|6022|6029|6023|6029.4|6023.4|6027.9|6021.9|8
1637160340000|2021-11-17 14:45:40|6028.9|6022.9|6030|6024|6030|6024|6028.9|6022.9|4
1637160350000|2021-11-17 14:45:50|6029.5|6023.5|6029.4|6023.4|6031.4|6025.4|6029.4|6023.4|20
1637160360000|2021-11-17 14:46:00|6029.5|6023.5|6030.8|6024.8|6032.5|6026.5|6029.5|6023.5|36
1637160370000|2021-11-17 14:46:10|6030.7|6024.7|6029.3|6023.3|6030.8|6024.8|6029.3|6023.3|13
1637160380000|2021-11-17 14:46:20|6029.4|6023.4|6023.9|6017.9|6029.8|6023.8|6023.9|6017.9|8
1637160390000|2021-11-17 14:46:30|6023.8|6017.8|6017.3|6011.3|6023.8|6017.8|6016.8|6010.8|14
1637160400000|2021-11-17 14:46:40|6017.4|6011.4|6014.9|6008.9|6017.4|6011.4|6014.3|6008.3|27
1637160410000|2021-11-17 14:46:50|6015.3|6009.3|6015.4|6009.4|6015.5|6009.5|6014.9|6008.9|6
1637160420000|2021-11-17 14:47:00|6015.3|6009.3|6018.4|6012.4|6018.4|6012.4|6015.3|6009.3|6
1637160430000|2021-11-17 14:47:10|6018.9|6012.9|6018.9|6012.9|6019.4|6013.4|6018.9|6012.9|11
1637160440000|2021-11-17 14:47:20|6017.9|6011.9|6016.4|6010.4|6017.9|6011.9|6014.9|6008.9|6
1637160450000|2021-11-17 14:47:30|6016.3|6010.3|6016.4|6010.4|6016.4|6010.4|6016.3|6010.3|2
1637160460000|2021-11-17 14:47:40|6016.3|6010.3|6016.4|6010.4|6016.4|6010.4|6016.3|6010.3|5
1637160470000|2021-11-17 14:47:50|6015.9|6009.9|6015.4|6009.4|6016.3|6010.3|6012.4|6006.4|29
1637160480000|2021-11-17 14:48:00|6015.3|6009.3|6021.4|6015.4|6021.4|6015.4|6014.9|6008.9|16
1637160490000|2021-11-17 14:48:10|6019.9|6013.9|6019.4|6013.4|6019.9|6013.9|6018.4|6012.4|8
1637160500000|2021-11-17 14:48:20|6018.4|6012.4|6019|6013|6020.1|6014.1|6018.4|6012.4|32
1637160510000|2021-11-17 14:48:30|6017.4|6011.4|6016.9|6010.9|6020|6014|6016.3|6010.3|49
1637160520000|2021-11-17 14:48:40|6016.4|6010.4|6017.9|6011.9|6017.9|6011.9|6016.4|6010.4|5
1637160530000|2021-11-17 14:48:50|6017.4|6011.4|6014.3|6008.3|6017.9|6011.9|6014.3|6008.3|4
1637160540000|2021-11-17 14:49:00|6014.4|6008.4|6016.4|6010.4|6016.4|6010.4|6013.9|6007.9|3
1637160550000|2021-11-17 14:49:10|6015.9|6009.9|6016.9|6010.9|6017.4|6011.4|6015.9|6009.9|6
1637160560000|2021-11-17 14:49:20|6016.4|6010.4|6017.9|6011.9|6018.4|6012.4|6015.8|6009.8|3
1637160570000|2021-11-17 14:49:30|6018.4|6012.4|6020.4|6014.4|6020.9|6014.9|6018.3|6012.3|6
1637160580000|2021-11-17 14:49:40|6020.9|6014.9|6020.4|6014.4|6020.9|6014.9|6020.3|6014.3|2
1637160590000|2021-11-17 14:49:50|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|5
1637160600000|2021-11-17 14:50:00|6021.9|6015.9|6021.9|6015.9|6022.4|6016.4|6021.9|6015.9|9
1637160610000|2021-11-17 14:50:10|6021.8|6015.8|6019.4|6013.4|6021.8|6015.8|6019.4|6013.4|5
1637160620000|2021-11-17 14:50:20|6019.9|6013.9|6023.4|6017.4|6023.4|6017.4|6019.9|6013.9|7
1637160640000|2021-11-17 14:50:40|6024.4|6018.4|6024.9|6018.9|6024.9|6018.9|6024.4|6018.4|5
1637160650000|2021-11-17 14:50:50|6025.4|6019.4|6024.3|6018.3|6025.4|6019.4|6023.4|6017.4|6
1637160660000|2021-11-17 14:51:00|6023.9|6017.9|6023.4|6017.4|6023.9|6017.9|6021.9|6015.9|7
1637160670000|2021-11-17 14:51:10|6023.3|6017.3|6020.9|6014.9|6023.4|6017.4|6020.9|6014.9|7
1637160680000|2021-11-17 14:51:20|6021.3|6015.3|6017.3|6011.3|6021.3|6015.3|6016.9|6010.9|10
1637160690000|2021-11-17 14:51:30|6017.4|6011.4|6017.4|6011.4|6018.4|6012.4|6017.4|6011.4|27
1637160700000|2021-11-17 14:51:40|6016.9|6010.9|6016.4|6010.4|6017.4|6011.4|6015.9|6009.9|35
1637160710000|2021-11-17 14:51:50|6015.9|6009.9|6014.5|6008.5|6016.4|6010.4|6013.6|6007.6|34
1637160720000|2021-11-17 14:52:00|6014.1|6008.1|6018.4|6012.4|6018.4|6012.4|6014.1|6008.1|11
1637160730000|2021-11-17 14:52:10|6018.5|6012.5|6017.4|6011.4|6018.5|6012.5|6016.9|6010.9|5
1637160740000|2021-11-17 14:52:20|6015.4|6009.4|6016.9|6010.9|6017.6|6011.6|6015.4|6009.4|2
1637160750000|2021-11-17 14:52:30|6016.4|6010.4|6018|6012|6018|6012|6016.4|6010.4|18
1637160760000|2021-11-17 14:52:40|6017.6|6011.6|6017.5|6011.5|6017.6|6011.6|6017.5|6011.5|3
1637160770000|2021-11-17 14:52:50|6017.4|6011.4|6018.6|6012.6|6018.6|6012.6|6017|6011|5
1637160780000|2021-11-17 14:53:00|6019|6013|6021.5|6015.5|6022.4|6016.4|6019|6013|6
1637160790000|2021-11-17 14:53:10|6020|6014|6021.4|6015.4|6021.5|6015.5|6020|6014|15
1637160800000|2021-11-17 14:53:20|6021.5|6015.5|6023.4|6017.4|6024|6018|6021.5|6015.5|11
1637160810000|2021-11-17 14:53:30|6022.9|6016.9|6022.9|6016.9|6023.4|6017.4|6020.5|6014.5|15
1637160820000|2021-11-17 14:53:40|6022.4|6016.4|6017|6011|6023.4|6017.4|6016.9|6010.9|7
1637160830000|2021-11-17 14:53:50|6016.9|6010.9|6015.6|6009.6|6016.9|6010.9|6015.6|6009.6|1
1637160840000|2021-11-17 14:54:00|6016|6010|6014.9|6008.9|6016|6010|6014.1|6008.1|17
1637160850000|2021-11-17 14:54:10|6015.5|6009.5|6014.8|6008.8|6015.5|6009.5|6014.8|6008.8|10
1637160860000|2021-11-17 14:54:20|6014.9|6008.9|6013.9|6007.9|6015.4|6009.4|6010.9|6004.9|24
1637160870000|2021-11-17 14:54:30|6014.4|6008.4|6014.8|6008.8|6015.4|6009.4|6014.4|6008.4|2
1637160880000|2021-11-17 14:54:40|6014.3|6008.3|6013.9|6007.9|6014.3|6008.3|6012.9|6006.9|5
1637160890000|2021-11-17 14:54:50|6013.7|6007.7|6014.9|6008.9|6014.9|6008.9|6013.4|6007.4|55
1637160900000|2021-11-17 14:55:00|6013.4|6007.4|6013.6|6007.6|6013.6|6007.6|6012.9|6006.9|8
1637160910000|2021-11-17 14:55:10|6014.4|6008.4|6013.4|6007.4|6014.9|6008.9|6013.4|6007.4|2
1637160920000|2021-11-17 14:55:20|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|5
1637160930000|2021-11-17 14:55:30|6013.9|6007.9|6010.3|6004.3|6014.4|6008.4|6010.3|6004.3|10
1637160940000|2021-11-17 14:55:40|6010.4|6004.4|6011.9|6005.9|6012.4|6006.4|6010.4|6004.4|25
1637160950000|2021-11-17 14:55:50|6011.8|6005.8|6011.9|6005.9|6012.4|6006.4|6010.9|6004.9|2
1637160960000|2021-11-17 14:56:00|6011.4|6005.4|6011.9|6005.9|6013.9|6007.9|6011.4|6005.4|3
1637160970000|2021-11-17 14:56:10|6011.8|6005.8|6013.4|6007.4|6015.8|6009.8|6011.3|6005.3|31
1637160980000|2021-11-17 14:56:20|6013.9|6007.9|6013.4|6007.4|6014.4|6008.4|6013.4|6007.4|6
1637160990000|2021-11-17 14:56:30|6013.3|6007.3|6008.4|6002.4|6013.5|6007.5|6007.4|6001.4|21
1637161000000|2021-11-17 14:56:40|6008.9|6002.9|6010.9|6004.9|6010.9|6004.9|6008.4|6002.4|12
1637161010000|2021-11-17 14:56:50|6010.4|6004.4|6012.4|6006.4|6012.4|6006.4|6009.9|6003.9|9
1637161020000|2021-11-17 14:57:00|6012.3|6006.3|6007.9|6001.9|6012.4|6006.4|6007.4|6001.4|16
1637161030000|2021-11-17 14:57:10|6008.4|6002.4|6007.9|6001.9|6008.4|6002.4|6007.9|6001.9|2
1637161040000|2021-11-17 14:57:20|6008.4|6002.4|6009.8|6003.8|6010.4|6004.4|6008.4|6002.4|6
1637161050000|2021-11-17 14:57:30|6008.9|6002.9|6001.9|5995.9|6010.9|6004.9|6001.9|5995.9|14
1637161060000|2021-11-17 14:57:40|6002.4|5996.4|6002.3|5996.3|6003.4|5997.4|6002.3|5996.3|12
1637161070000|2021-11-17 14:57:50|6000.4|5994.4|5998.4|5992.4|6000.4|5994.4|5996.9|5990.9|28
1637161080000|2021-11-17 14:58:00|5998.5|5992.5|5999.9|5993.9|6002.4|5996.4|5998.5|5992.5|9
1637161090000|2021-11-17 14:58:10|6000.4|5994.4|6001.4|5995.4|6001.4|5995.4|5998.4|5992.4|13
1637161100000|2021-11-17 14:58:20|6000.9|5994.9|6001.9|5995.9|6001.9|5995.9|6000.9|5994.9|2
1637161110000|2021-11-17 14:58:30|6001.4|5995.4|6002.4|5996.4|6002.4|5996.4|6000.9|5994.9|2
1637161120000|2021-11-17 14:58:40|6002.3|5996.3|6002.9|5996.9|6002.9|5996.9|6001.9|5995.9|6
1637161130000|2021-11-17 14:58:50|6002.4|5996.4|6002.9|5996.9|6002.9|5996.9|6002.4|5996.4|2
1637161140000|2021-11-17 14:59:00|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003|5997|4
1637161150000|2021-11-17 14:59:10|6003.5|5997.5|6003.4|5997.4|6004.9|5998.9|6002.9|5996.9|37
1637161160000|2021-11-17 14:59:20|6003.5|5997.5|6004.4|5998.4|6004.5|5998.5|6003.4|5997.4|17
1637161170000|2021-11-17 14:59:30|6004|5998|6004.4|5998.4|6004.4|5998.4|6003.9|5997.9|3
1637161180000|2021-11-17 14:59:40|6004.9|5998.9|6003.9|5997.9|6005.4|5999.4|6003.4|5997.4|11
1637161190000|2021-11-17 14:59:50|6003.4|5997.4|6002.9|5996.9|6003.9|5997.9|6002.4|5996.4|3
1637161200000|2021-11-17 15:00:00|6002.4|5996.4|6000.9|5994.9|6002.9|5996.9|5998.8|5992.8|23
1637161210000|2021-11-17 15:00:10|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|4
1637161220000|2021-11-17 15:00:20|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|6
1637161230000|2021-11-17 15:00:30|5999.3|5993.3|5998.8|5992.8|5999.3|5993.3|5998.8|5992.8|24
1637161240000|2021-11-17 15:00:40|5999.3|5993.3|5997.3|5991.3|5999.3|5993.3|5997.3|5991.3|26
1637161250000|2021-11-17 15:00:50|||||||||2
1637161260000|2021-11-17 15:01:00|5997.4|5991.4|6000.3|5994.3|6000.3|5994.3|5997.4|5991.4|14
1637161270000|2021-11-17 15:01:10|5999.9|5993.9|6000.3|5994.3|6000.3|5994.3|5999.9|5993.9|3
1637161280000|2021-11-17 15:01:20|5999.3|5993.3|5998.8|5992.8|5999.3|5993.3|5998.8|5992.8|5
1637161290000|2021-11-17 15:01:30|5999.3|5993.3|5997.3|5991.3|5999.3|5993.3|5997.3|5991.3|3
1637161300000|2021-11-17 15:01:40|5996.3|5990.3|5994.3|5988.3|5996.8|5990.8|5993.3|5987.3|7
1637161310000|2021-11-17 15:01:50|5995.3|5989.3|5994.8|5988.8|5995.8|5989.8|5994.3|5988.3|13
1637161320000|2021-11-17 15:02:00|5994.3|5988.3|5995.3|5989.3|5995.3|5989.3|5993.8|5987.8|46
1637161330000|2021-11-17 15:02:10|5995.2|5989.2|5994.8|5988.8|5995.3|5989.3|5993.8|5987.8|22
1637161340000|2021-11-17 15:02:20|5995.3|5989.3|5995.3|5989.3|5995.4|5989.4|5994.9|5988.9|26
1637161350000|2021-11-17 15:02:30|5994.9|5988.9|5995.3|5989.3|5995.3|5989.3|5994.4|5988.4|3
1637161360000|2021-11-17 15:02:40|5995.4|5989.4|5996.3|5990.3|5996.3|5990.3|5995.4|5989.4|3
1637161370000|2021-11-17 15:02:50|5995.3|5989.3|5995.9|5989.9|5996.4|5990.4|5994.3|5988.3|33
1637161380000|2021-11-17 15:03:00|5996.4|5990.4|5998.4|5992.4|5998.9|5992.9|5996.4|5990.4|10
1637161390000|2021-11-17 15:03:10|5998.9|5992.9|6000.9|5994.9|6001.3|5995.3|5998.9|5992.9|13
1637161400000|2021-11-17 15:03:20|6000.8|5994.8|6002.3|5996.3|6002.9|5996.9|6000.4|5994.4|21
1637161410000|2021-11-17 15:03:30|6001.8|5995.8|6002.9|5996.9|6003.3|5997.3|6001.8|5995.8|14
1637161420000|2021-11-17 15:03:40|6003.4|5997.4|6001.4|5995.4|6003.4|5997.4|6001.4|5995.4|4
1637161430000|2021-11-17 15:03:50|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1637161440000|2021-11-17 15:04:00|6001.8|5995.8|5999.9|5993.9|6001.8|5995.8|5998.8|5992.8|12
1637161450000|2021-11-17 15:04:10|5999.4|5993.4|5997.3|5991.3|5999.4|5993.4|5996.4|5990.4|11
1637161460000|2021-11-17 15:04:20|5996.4|5990.4|5994.3|5988.3|5996.4|5990.4|5994.3|5988.3|27
1637161470000|2021-11-17 15:04:30|5993.9|5987.9|5994.4|5988.4|5994.4|5988.4|5992.9|5986.9|10
1637161480000|2021-11-17 15:04:40|5993.9|5987.9|5994.9|5988.9|5995.9|5989.9|5993.9|5987.9|10
1637161490000|2021-11-17 15:04:50|5994.8|5988.8|5994.9|5988.9|5994.9|5988.9|5992.9|5986.9|12
1637161500000|2021-11-17 15:05:00|5994.4|5988.4|5996.9|5990.9|5996.9|5990.9|5994|5988|6
1637161510000|2021-11-17 15:05:10|5996.4|5990.4|5993.3|5987.3|5996.4|5990.4|5993.3|5987.3|5
1637161520000|2021-11-17 15:05:20|5992.9|5986.9|5993.4|5987.4|5993.9|5987.9|5992.8|5986.8|3
1637161530000|2021-11-17 15:05:30|5992.9|5986.9|5993.8|5987.8|5993.9|5987.9|5992.9|5986.9|3
1637161540000|2021-11-17 15:05:40|5993.9|5987.9|5993.4|5987.4|5994.3|5988.3|5993.4|5987.4|1
1637161550000|2021-11-17 15:05:50|5993.9|5987.9|5995.9|5989.9|5995.9|5989.9|5992.9|5986.9|28
1637161560000|2021-11-17 15:06:00|5996.4|5990.4|5996.9|5990.9|5997.4|5991.4|5996.4|5990.4|6
1637161570000|2021-11-17 15:06:10|5997.4|5991.4|5997.9|5991.9|5997.9|5991.9|5997.4|5991.4|0
1637161580000|2021-11-17 15:06:20|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|2
1637161590000|2021-11-17 15:06:30|5996.9|5990.9|5999.4|5993.4|5999.4|5993.4|5996.9|5990.9|30
1637161600000|2021-11-17 15:06:40|5999.5|5993.5|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|0
1637161610000|2021-11-17 15:06:50|6000.9|5994.9|6000.4|5994.4|6000.9|5994.9|5999.9|5993.9|5
1637161620000|2021-11-17 15:07:00|6000.5|5994.5|6000.5|5994.5|6000.9|5994.9|6000|5994|6
1637161630000|2021-11-17 15:07:10|6000.4|5994.4|6001.5|5995.5|6002|5996|6000.4|5994.4|6
1637161640000|2021-11-17 15:07:20|6000.4|5994.4|5999.4|5993.4|6000.4|5994.4|5999.4|5993.4|29
1637161650000|2021-11-17 15:07:30|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|1
1637161660000|2021-11-17 15:07:40|5999.4|5993.4|6000|5994|6000|5994|5999.4|5993.4|3
1637161670000|2021-11-17 15:07:50|5999.9|5993.9|5997.4|5991.4|5999.9|5993.9|5997.4|5991.4|7
1637161680000|2021-11-17 15:08:00|5998.4|5992.4|5992.9|5986.9|5998.4|5992.4|5992.4|5986.4|40
1637161690000|2021-11-17 15:08:10|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5991.9|5985.9|3
1637161700000|2021-11-17 15:08:20|5992.4|5986.4|5995.9|5989.9|5995.9|5989.9|5992.4|5986.4|16
1637161720000|2021-11-17 15:08:40|5995.4|5989.4|5996.9|5990.9|5996.9|5990.9|5995.4|5989.4|1
1637161730000|2021-11-17 15:08:50|5996.8|5990.8|5993.9|5987.9|5996.8|5990.8|5993.9|5987.9|3
1637161740000|2021-11-17 15:09:00|5994.4|5988.4|5995.4|5989.4|5995.4|5989.4|5994.4|5988.4|2
1637161750000|2021-11-17 15:09:10|5994.9|5988.9|5994.4|5988.4|5994.9|5988.9|5994.4|5988.4|3
1637161770000|2021-11-17 15:09:30|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|1
1637161780000|2021-11-17 15:09:40|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|1
1637161790000|2021-11-17 15:09:50|5996|5990|5996.4|5990.4|5996.9|5990.9|5996|5990|0
1637161800000|2021-11-17 15:10:00|5996.9|5990.9|5999.4|5993.4|6000.3|5994.3|5996.9|5990.9|10
1637161810000|2021-11-17 15:10:10|||||||||3
1637161820000|2021-11-17 15:10:20|5999.3|5993.3|5997.3|5991.3|5999.3|5993.3|5997.3|5991.3|4
1637161830000|2021-11-17 15:10:30|||||||||1
1637161840000|2021-11-17 15:10:40|5997.8|5991.8|5997.3|5991.3|5997.8|5991.8|5997.3|5991.3|2
1637161850000|2021-11-17 15:10:50|5994.9|5988.9|5992.9|5986.9|5994.9|5988.9|5992.9|5986.9|4
1637161860000|2021-11-17 15:11:00|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5991.9|5985.9|11
1637161870000|2021-11-17 15:11:10|5992.5|5986.5|5992.9|5986.9|5993.4|5987.4|5992.5|5986.5|7
1637161880000|2021-11-17 15:11:20|5992.8|5986.8|5992.9|5986.9|5992.9|5986.9|5992.8|5986.8|1
1637161890000|2021-11-17 15:11:30|5991.9|5985.9|5988.9|5982.9|5991.9|5985.9|5988.9|5982.9|7
1637161900000|2021-11-17 15:11:40|5989.4|5983.4|5987.4|5981.4|5989.4|5983.4|5986.9|5980.9|17
1637161910000|2021-11-17 15:11:50|5988.9|5982.9|5989.9|5983.9|5989.9|5983.9|5988.4|5982.4|6
1637161920000|2021-11-17 15:12:00|5990.4|5984.4|5991.9|5985.9|5992.4|5986.4|5989.9|5983.9|13
1637161930000|2021-11-17 15:12:10|5993.4|5987.4|5993.3|5987.3|5993.4|5987.4|5993.3|5987.3|8
1637161940000|2021-11-17 15:12:20|5991.4|5985.4|5990.9|5984.9|5991.4|5985.4|5990.9|5984.9|2
1637161950000|2021-11-17 15:12:30|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5990.9|5984.9|0
1637161960000|2021-11-17 15:12:40|5991.5|5985.5|5993.4|5987.4|5993.4|5987.4|5991.4|5985.4|2
1637161970000|2021-11-17 15:12:50|5992.9|5986.9|5993.3|5987.3|5993.4|5987.4|5992.9|5986.9|4
1637161980000|2021-11-17 15:13:00|5993.4|5987.4|5991.9|5985.9|5993.4|5987.4|5991.9|5985.9|25
1637161990000|2021-11-17 15:13:10|5994.4|5988.4|5993.4|5987.4|5994.4|5988.4|5993.4|5987.4|8
1637162000000|2021-11-17 15:13:20|5992.9|5986.9|5992.4|5986.4|5992.9|5986.9|5992.4|5986.4|3
1637162010000|2021-11-17 15:13:30|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|31
1637162020000|2021-11-17 15:13:40|5991.4|5985.4|5990.9|5984.9|5991.4|5985.4|5990.4|5984.4|14
1637162040000|2021-11-17 15:14:00|5991.3|5985.3|5990.9|5984.9|5991.4|5985.4|5990.4|5984.4|13
1637162050000|2021-11-17 15:14:10|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1637162060000|2021-11-17 15:14:20|5989.1|5983.1|5986.4|5980.4|5989.1|5983.1|5986.4|5980.4|2
1637162070000|2021-11-17 15:14:30|5986.9|5980.9|5986.5|5980.5|5986.9|5980.9|5986.5|5980.5|3
1637162080000|2021-11-17 15:14:40|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1637162090000|2021-11-17 15:14:50|5987.8|5981.8|5987.9|5981.9|5988.4|5982.4|5987.4|5981.4|10
1637162100000|2021-11-17 15:15:00|5988.3|5982.3|5987.4|5981.4|5988.9|5982.9|5986.9|5980.9|52
1637162110000|2021-11-17 15:15:10|5986.9|5980.9|5985.9|5979.9|5986.9|5980.9|5985.9|5979.9|6
1637162120000|2021-11-17 15:15:20|5985.8|5979.8|5987.2|5981.2|5987.2|5981.2|5985.8|5979.8|42
1637162130000|2021-11-17 15:15:30|5987.3|5981.3|5987.8|5981.8|5987.8|5981.8|5986.7|5980.7|7
1637162140000|2021-11-17 15:15:40|5987.7|5981.7|5987.8|5981.8|5987.8|5981.8|5987.7|5981.7|1
1637162150000|2021-11-17 15:15:50|5987.9|5981.9|5988.4|5982.4|5988.4|5982.4|5987.9|5981.9|23
1637162160000|2021-11-17 15:16:00|5988.9|5982.9|5990.8|5984.8|5991.3|5985.3|5988.9|5982.9|8
1637162170000|2021-11-17 15:16:10|5991.3|5985.3|5992.4|5986.4|5992.4|5986.4|5991.3|5985.3|5
1637162180000|2021-11-17 15:16:20|5993|5987|5991.9|5985.9|5994.3|5988.3|5991.9|5985.9|6
1637162190000|2021-11-17 15:16:30|5991.8|5985.8|5991.9|5985.9|5991.9|5985.9|5991.8|5985.8|0
1637162200000|2021-11-17 15:16:40|5993.8|5987.8|5992.9|5986.9|5993.8|5987.8|5992.9|5986.9|2
1637162210000|2021-11-17 15:16:50|5992.8|5986.8|5992.9|5986.9|5992.9|5986.9|5992.8|5986.8|1
1637162220000|2021-11-17 15:17:00|5994.4|5988.4|5994.9|5988.9|5996.4|5990.4|5994.4|5988.4|12
1637162230000|2021-11-17 15:17:10|5997.3|5991.3|5998.4|5992.4|5998.4|5992.4|5997.3|5991.3|10
1637162240000|2021-11-17 15:17:20|5999.4|5993.4|5999.3|5993.3|5999.9|5993.9|5999.3|5993.3|3
1637162250000|2021-11-17 15:17:30|5999.4|5993.4|6001.4|5995.4|6001.4|5995.4|5999.4|5993.4|6
1637162260000|2021-11-17 15:17:40|6001.3|5995.3|6002.4|5996.4|6003.3|5997.3|6001.3|5995.3|8
1637162270000|2021-11-17 15:17:50|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6001.9|5995.9|42
1637162280000|2021-11-17 15:18:00|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|6001.9|5995.9|2
1637162290000|2021-11-17 15:18:10|6001.9|5995.9|6003.9|5997.9|6003.9|5997.9|6001.9|5995.9|14
1637162300000|2021-11-17 15:18:20|6003.4|5997.4|6003.4|5997.4|6003.9|5997.9|6002.4|5996.4|23
1637162310000|2021-11-17 15:18:30|6003.9|5997.9|6005.9|5999.9|6006.3|6000.3|6003.4|5997.4|7
1637162320000|2021-11-17 15:18:40|6004.9|5998.9|6004.4|5998.4|6004.9|5998.9|6004.4|5998.4|5
1637162330000|2021-11-17 15:18:50|6003.9|5997.9|6004.4|5998.4|6004.4|5998.4|6003.9|5997.9|7
1637162340000|2021-11-17 15:19:00|6003.8|5997.8|6002.9|5996.9|6003.8|5997.8|6000.9|5994.9|19
1637162350000|2021-11-17 15:19:10|6003.9|5997.9|6003.8|5997.8|6004.9|5998.9|6003.8|5997.8|3
1637162360000|2021-11-17 15:19:20|6003.9|5997.9|6003.9|5997.9|6005.4|5999.4|6003.8|5997.8|5
1637162370000|2021-11-17 15:19:30|6003.4|5997.4|6003.4|5997.4|6004.4|5998.4|6003.4|5997.4|11
1637162380000|2021-11-17 15:19:40|6002.9|5996.9|6003.4|5997.4|6003.5|5997.5|6002.9|5996.9|2
1637162390000|2021-11-17 15:19:50|6002.9|5996.9|6006.4|6000.4|6006.4|6000.4|6001.4|5995.4|8
1637162400000|2021-11-17 15:20:00|6005.9|5999.9|6005.4|5999.4|6005.9|5999.9|6004.4|5998.4|9
1637162410000|2021-11-17 15:20:10|6004.9|5998.9|6006.4|6000.4|6007.9|6001.9|6004.9|5998.9|13
1637162420000|2021-11-17 15:20:20|6005.9|5999.9|6005.9|5999.9|6006.4|6000.4|6005.9|5999.9|4
1637162430000|2021-11-17 15:20:30|6006.4|6000.4|6006.4|6000.4|6006.9|6000.9|6005.9|5999.9|2
1637162440000|2021-11-17 15:20:40|6006.9|6000.9|6002.9|5996.9|6006.9|6000.9|6002.9|5996.9|24
1637162450000|2021-11-17 15:20:50|6003.4|5997.4|6006.9|6000.9|6006.9|6000.9|6003.4|5997.4|15
1637162460000|2021-11-17 15:21:00|6006.4|6000.4|6004.9|5998.9|6006.4|6000.4|6004.9|5998.9|2
1637162470000|2021-11-17 15:21:10|6004.8|5998.8|6003.5|5997.5|6004.8|5998.8|6003.5|5997.5|12
1637162480000|2021-11-17 15:21:20|6003.9|5997.9|6002.4|5996.4|6003.9|5997.9|6002|5996|31
1637162490000|2021-11-17 15:21:30|6002.9|5996.9|6001.4|5995.4|6002.9|5996.9|6001.4|5995.4|39
1637162500000|2021-11-17 15:21:40|6001.9|5995.9|6002.9|5996.9|6002.9|5996.9|5999.9|5993.9|35
1637162510000|2021-11-17 15:21:50|6001.4|5995.4|6001.3|5995.3|6001.4|5995.4|6000.9|5994.9|10
1637162520000|2021-11-17 15:22:00|6001.4|5995.4|6003.3|5997.3|6003.8|5997.8|6001.4|5995.4|12
1637162530000|2021-11-17 15:22:10|6002.8|5996.8|6001.9|5995.9|6002.8|5996.8|6000.9|5994.9|17
1637162540000|2021-11-17 15:22:20|6000.5|5994.5|6000.9|5994.9|6001.4|5995.4|6000.4|5994.4|12
1637162550000|2021-11-17 15:22:30|6001.4|5995.4|6002.4|5996.4|6002.4|5996.4|6000.9|5994.9|7
1637162560000|2021-11-17 15:22:40|6001.9|5995.9|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|2
1637162570000|2021-11-17 15:22:50|6002.4|5996.4|6002.4|5996.4|6002.5|5996.5|6001.4|5995.4|5
1637162590000|2021-11-17 15:23:10|6002.5|5996.5|6002.4|5996.4|6002.5|5996.5|6001.9|5995.9|3
1637162600000|2021-11-17 15:23:20|6000.4|5994.4|6002.3|5996.3|6002.3|5996.3|6000.4|5994.4|12
1637162610000|2021-11-17 15:23:30|6002.4|5996.4|5998.4|5992.4|6002.4|5996.4|5998.3|5992.3|11
1637162620000|2021-11-17 15:23:40|5997.9|5991.9|5998.8|5992.8|5998.8|5992.8|5997.4|5991.4|8
1637162630000|2021-11-17 15:23:50|5998.3|5992.3|5997.3|5991.3|5998.9|5992.9|5997.3|5991.3|13
1637162640000|2021-11-17 15:24:00|5998.3|5992.3|6001.4|5995.4|6001.4|5995.4|5998.3|5992.3|3
1637162650000|2021-11-17 15:24:10|6002.4|5996.4|6002.9|5996.9|6003.4|5997.4|6002.4|5996.4|17
1637162660000|2021-11-17 15:24:20|6002.4|5996.4|6001.9|5995.9|6002.4|5996.4|6001.9|5995.9|3
1637162670000|2021-11-17 15:24:30|||||||||6
1637162680000|2021-11-17 15:24:40|6001.4|5995.4|5999.9|5993.9|6002.3|5996.3|5999.4|5993.4|4
1637162690000|2021-11-17 15:24:50|6000.3|5994.3|6001.4|5995.4|6001.4|5995.4|6000.3|5994.3|6
1637162700000|2021-11-17 15:25:00|6001.9|5995.9|5999.4|5993.4|6001.9|5995.9|5999.4|5993.4|3
1637162710000|2021-11-17 15:25:10|5998.9|5992.9|5996.3|5990.3|5998.9|5992.9|5996.3|5990.3|9
1637162720000|2021-11-17 15:25:20|5996.4|5990.4|5992.8|5986.8|5996.4|5990.4|5992.3|5986.3|22
1637162730000|2021-11-17 15:25:30|5991.3|5985.3|5992.3|5986.3|5993.3|5987.3|5991.3|5985.3|9
1637162740000|2021-11-17 15:25:40|5992.2|5986.2|5990.3|5984.3|5992.2|5986.2|5989.8|5983.8|5
1637162750000|2021-11-17 15:25:50|5989.8|5983.8|5992.2|5986.2|5992.2|5986.2|5989.8|5983.8|7
1637162760000|2021-11-17 15:26:00|5991.8|5985.8|5993.3|5987.3|5993.3|5987.3|5991.8|5985.8|2
1637162770000|2021-11-17 15:26:10|5993.8|5987.8|5989.8|5983.8|5993.8|5987.8|5988|5982|20
1637162780000|2021-11-17 15:26:20|5989.3|5983.3|5985.2|5979.2|5989.3|5983.3|5985.2|5979.2|26
1637162790000|2021-11-17 15:26:30|5984.8|5978.8|5985.2|5979.2|5985.2|5979.2|5984.7|5978.7|3
1637162800000|2021-11-17 15:26:40|5984.7|5978.7|5985.2|5979.2|5985.2|5979.2|5984.7|5978.7|7
1637162810000|2021-11-17 15:26:50|5984.7|5978.7|5985.8|5979.8|5985.8|5979.8|5984.7|5978.7|3
1637162820000|2021-11-17 15:27:00|5987.3|5981.3|5991.2|5985.2|5991.2|5985.2|5987.2|5981.2|14
1637162830000|2021-11-17 15:27:10|5990.8|5984.8|5990.8|5984.8|5991.2|5985.2|5990.8|5984.8|1
1637162840000|2021-11-17 15:27:20|5991.2|5985.2|5990.8|5984.8|5991.2|5985.2|5989.2|5983.2|9
1637162850000|2021-11-17 15:27:30|5991.3|5985.3|5992.2|5986.2|5992.3|5986.3|5991.3|5985.3|1
1637162860000|2021-11-17 15:27:40|5991.7|5985.7|5991.2|5985.2|5991.7|5985.7|5990.7|5984.7|1
1637162870000|2021-11-17 15:27:50|5990.7|5984.7|5991.3|5985.3|5991.7|5985.7|5990.7|5984.7|1
1637162880000|2021-11-17 15:28:00|5991.7|5985.7|5993.8|5987.8|5993.8|5987.8|5991.3|5985.3|6
1637162890000|2021-11-17 15:28:10|5993.7|5987.7|5991.2|5985.2|5993.7|5987.7|5990.7|5984.7|18
1637162900000|2021-11-17 15:28:20|5990.7|5984.7|5988.2|5982.2|5990.7|5984.7|5987.7|5981.7|33
1637162910000|2021-11-17 15:28:30|5988.7|5982.7|5986.3|5980.3|5988.7|5982.7|5986.3|5980.3|2
1637162920000|2021-11-17 15:28:40|5986.2|5980.2|5988.7|5982.7|5989.3|5983.3|5986.2|5980.2|9
1637162930000|2021-11-17 15:28:50|5988.2|5982.2|5987.2|5981.2|5988.8|5982.8|5987.2|5981.2|4
1637162940000|2021-11-17 15:29:00|5986.7|5980.7|5987.7|5981.7|5987.8|5981.8|5986.2|5980.2|7
1637162950000|2021-11-17 15:29:10|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|6
1637162960000|2021-11-17 15:29:20|5987|5981|5986.2|5980.2|5987|5981|5986.2|5980.2|13
1637162970000|2021-11-17 15:29:30|5986.3|5980.3|5985.2|5979.2|5987.2|5981.2|5985.2|5979.2|3
1637162980000|2021-11-17 15:29:40|5984.7|5978.7|5981.2|5975.2|5985.2|5979.2|5979.7|5973.7|4
1637162990000|2021-11-17 15:29:50|5980.2|5974.2|5980.1|5974.1|5980.2|5974.2|5979.6|5973.6|109
1637163000000|2021-11-17 15:30:00|5980.2|5974.2|5984.7|5978.7|5985.1|5979.1|5980.2|5974.2|17
1637163010000|2021-11-17 15:30:10|5984.6|5978.6|5985.1|5979.1|5985.1|5979.1|5984.6|5978.6|3
1637163020000|2021-11-17 15:30:20|5984.6|5978.6|5986.1|5980.1|5986.2|5980.2|5984.6|5978.6|6
1637163030000|2021-11-17 15:30:30|5985.2|5979.2|5987.2|5981.2|5987.2|5981.2|5985.2|5979.2|11
1637163040000|2021-11-17 15:30:40|5987.1|5981.1|5985.1|5979.1|5987.1|5981.1|5985.1|5979.1|3
1637163050000|2021-11-17 15:30:50|5985.6|5979.6|5985.1|5979.1|5985.7|5979.7|5985.1|5979.1|1
1637163060000|2021-11-17 15:31:00|5983.2|5977.2|5983.2|5977.2|5985.2|5979.2|5982.7|5976.7|13
1637163070000|2021-11-17 15:31:10|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|2
1637163080000|2021-11-17 15:31:20|5985.1|5979.1|5985.1|5979.1|5985.2|5979.2|5984.6|5978.6|15
1637163090000|2021-11-17 15:31:30|5983.1|5977.1|5990.2|5984.2|5990.7|5984.7|5983.1|5977.1|33
1637163100000|2021-11-17 15:31:40|5990.3|5984.3|5999.1|5993.1|5999.7|5993.7|5990.3|5984.3|40
1637163110000|2021-11-17 15:31:50|5998.1|5992.1|5998.1|5992.1|5998.2|5992.2|5998.1|5992.1|6
1637163120000|2021-11-17 15:32:00|5997.6|5991.6|5995.2|5989.2|5999.2|5993.2|5994.7|5988.7|18
1637163130000|2021-11-17 15:32:10|||||||||3
1637163140000|2021-11-17 15:32:20|5994.7|5988.7|5997.1|5991.1|5997.2|5991.2|5994.7|5988.7|9
1637163150000|2021-11-17 15:32:30|5997.2|5991.2|5999.2|5993.2|5999.2|5993.2|5997.2|5991.2|4
1637163160000|2021-11-17 15:32:40|5998.7|5992.7|5999.2|5993.2|5999.2|5993.2|5998.6|5992.6|1
1637163170000|2021-11-17 15:32:50|5999.1|5993.1|5998.7|5992.7|5999.1|5993.1|5998.7|5992.7|0
1637163180000|2021-11-17 15:33:00|5999.2|5993.2|6000.2|5994.2|6000.2|5994.2|5999.2|5993.2|3
1637163190000|2021-11-17 15:33:10|6000.7|5994.7|6002.2|5996.2|6003.7|5997.7|6000.7|5994.7|20
1637163200000|2021-11-17 15:33:20|6003.3|5997.3|6001.8|5995.8|6003.8|5997.8|6001.8|5995.8|10
1637163210000|2021-11-17 15:33:30|6001.3|5995.3|6002.7|5996.7|6003.7|5997.7|6001.3|5995.3|23
1637163220000|2021-11-17 15:33:40|6002.3|5996.3|5999.8|5993.8|6002.3|5996.3|5999.8|5993.8|8
1637163230000|2021-11-17 15:33:50|5999.7|5993.7|5998.7|5992.7|5999.7|5993.7|5997.7|5991.7|3
1637163240000|2021-11-17 15:34:00|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1637163250000|2021-11-17 15:34:10|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5996.7|5990.7|50
1637163260000|2021-11-17 15:34:20|5998.2|5992.2|5999.2|5993.2|6000.1|5994.1|5998.2|5992.2|4
1637163270000|2021-11-17 15:34:30|5999.1|5993.1|5997.6|5991.6|5999.1|5993.1|5997.1|5991.1|2
1637163280000|2021-11-17 15:34:40|5998.1|5992.1|5997.7|5991.7|5998.6|5992.6|5997.7|5991.7|3
1637163290000|2021-11-17 15:34:50|5997.1|5991.1|5997.1|5991.1|5997.2|5991.2|5996.7|5990.7|2
1637163300000|2021-11-17 15:35:00|5994.9|5988.9|5998.7|5992.7|5998.7|5992.7|5994.9|5988.9|20
1637163310000|2021-11-17 15:35:10|5998.1|5992.1|5995.6|5989.6|5999.2|5993.2|5994.1|5988.1|37
1637163320000|2021-11-17 15:35:20|5995.2|5989.2|5993.7|5987.7|5997.1|5991.1|5993.2|5987.2|33
1637163330000|2021-11-17 15:35:30|5994.2|5988.2|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|1
1637163340000|2021-11-17 15:35:40|5994.1|5988.1|5994.5|5988.5|5994.6|5988.6|5994.1|5988.1|319
1637163350000|2021-11-17 15:35:50|5994|5988|5988.9|5982.9|5994|5988|5988.9|5982.9|162
1637163360000|2021-11-17 15:36:00|5988|5982|5984.9|5978.9|5988|5982|5984.5|5978.5|22
1637163370000|2021-11-17 15:36:10|5984.5|5978.5|5982.9|5976.9|5984.9|5978.9|5982|5976|28
1637163380000|2021-11-17 15:36:20|5984.4|5978.4|5984.4|5978.4|5985.4|5979.4|5982.8|5976.8|19
1637163390000|2021-11-17 15:36:30|5984.3|5978.3|5983.3|5977.3|5985.8|5979.8|5982.8|5976.8|25
1637163400000|2021-11-17 15:36:40|5983.8|5977.8|5985.9|5979.9|5985.9|5979.9|5983.8|5977.8|36
1637163410000|2021-11-17 15:36:50|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|2
1637163420000|2021-11-17 15:37:00|5987.8|5981.8|5986.3|5980.3|5987.8|5981.8|5985.8|5979.8|8
1637163430000|2021-11-17 15:37:10|5984.8|5978.8|5984.3|5978.3|5985.3|5979.3|5983.8|5977.8|4
1637163440000|2021-11-17 15:37:20|5984.2|5978.2|5982.8|5976.8|5984.3|5978.3|5980.8|5974.8|23
1637163450000|2021-11-17 15:37:30|5982.7|5976.7|5980.7|5974.7|5982.7|5976.7|5980.7|5974.7|4
1637163460000|2021-11-17 15:37:40|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5979.7|5973.7|4
1637163470000|2021-11-17 15:37:50|5980.3|5974.3|5980.8|5974.8|5981.8|5975.8|5980.3|5974.3|8
1637163480000|2021-11-17 15:38:00|5980.9|5974.9|5980.8|5974.8|5981.3|5975.3|5980.8|5974.8|1
1637163490000|2021-11-17 15:38:10|5981.3|5975.3|5980.7|5974.7|5981.3|5975.3|5980.7|5974.7|3
1637163500000|2021-11-17 15:38:20|5980.3|5974.3|5980.7|5974.7|5980.8|5974.8|5979.3|5973.3|5
1637163510000|2021-11-17 15:38:30|5980.2|5974.2|5983.3|5977.3|5983.3|5977.3|5980.2|5974.2|15
1637163520000|2021-11-17 15:38:40|5981.1|5975.1|5980.8|5974.8|5981.4|5975.4|5980.4|5974.4|23
1637163530000|2021-11-17 15:38:50|5979.7|5973.7|5980.2|5974.2|5980.7|5974.7|5979.7|5973.7|17
1637163540000|2021-11-17 15:39:00|5979.7|5973.7|5980.8|5974.8|5980.8|5974.8|5979.7|5973.7|5
1637163550000|2021-11-17 15:39:10|5980.3|5974.3|5979.8|5973.8|5980.4|5974.4|5979.8|5973.8|19
1637163560000|2021-11-17 15:39:20|5980.3|5974.3|5979.7|5973.7|5981.2|5975.2|5979.7|5973.7|10
1637163570000|2021-11-17 15:39:30|5979.3|5973.3|5979.7|5973.7|5979.7|5973.7|5979.3|5973.3|0
1637163580000|2021-11-17 15:39:40|5979.9|5973.9|5979.8|5973.8|5979.9|5973.9|5979.8|5973.8|3
1637163590000|2021-11-17 15:39:50|5979.7|5973.7|5980.8|5974.8|5981.2|5975.2|5979.3|5973.3|4
1637163600000|2021-11-17 15:40:00|5981.3|5975.3|5979.8|5973.8|5981.3|5975.3|5979.8|5973.8|1
1637163610000|2021-11-17 15:40:10|5980.3|5974.3|5981.3|5975.3|5981.3|5975.3|5980.3|5974.3|2
1637163620000|2021-11-17 15:40:20|5980.8|5974.8|5979.8|5973.8|5981.3|5975.3|5979.3|5973.3|11
1637163630000|2021-11-17 15:40:30|5979.3|5973.3|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|9
1637163640000|2021-11-17 15:40:40|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.8|5973.8|6
1637163650000|2021-11-17 15:40:50|5983.3|5977.3|5985.9|5979.9|5985.9|5979.9|5983.3|5977.3|27
1637163660000|2021-11-17 15:41:00|5987.4|5981.4|5984.9|5978.9|5987.4|5981.4|5984.9|5978.9|12
1637163680000|2021-11-17 15:41:20|5985.4|5979.4|5986.4|5980.4|5986.9|5980.9|5985.4|5979.4|21
1637163690000|2021-11-17 15:41:30|5986.3|5980.3|5984.8|5978.8|5986.3|5980.3|5984.8|5978.8|8
1637163700000|2021-11-17 15:41:40|5984.9|5978.9|5979.8|5973.8|5984.9|5978.9|5979.8|5973.8|45
1637163710000|2021-11-17 15:41:50|5979.3|5973.3|5980.8|5974.8|5980.8|5974.8|5979.3|5973.3|6
1637163720000|2021-11-17 15:42:00|5981.3|5975.3|5981.9|5975.9|5981.9|5975.9|5981.3|5975.3|2
1637163730000|2021-11-17 15:42:10|5982.8|5976.8|5983.8|5977.8|5983.8|5977.8|5982.8|5976.8|8
1637163740000|2021-11-17 15:42:20|5983.3|5977.3|5983.4|5977.4|5983.8|5977.8|5982.8|5976.8|7
1637163750000|2021-11-17 15:42:30|5983.9|5977.9|5985.4|5979.4|5985.9|5979.9|5983.8|5977.8|10
1637163760000|2021-11-17 15:42:40|5985.3|5979.3|5984.8|5978.8|5985.4|5979.4|5984.8|5978.8|0
1637163770000|2021-11-17 15:42:50|5982.4|5976.4|5982.8|5976.8|5983.4|5977.4|5982.4|5976.4|2
1637163780000|2021-11-17 15:43:00|5982.9|5976.9|5983.9|5977.9|5983.9|5977.9|5982.8|5976.8|3
1637163790000|2021-11-17 15:43:10|5983.7|5977.7|5981.8|5975.8|5983.7|5977.7|5981.8|5975.8|7
1637163800000|2021-11-17 15:43:20|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5980.3|5974.3|9
1637163810000|2021-11-17 15:43:30|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.4|5974.4|1
1637163820000|2021-11-17 15:43:40|5981.8|5975.8|5982.9|5976.9|5983.4|5977.4|5981.8|5975.8|9
1637163830000|2021-11-17 15:43:50|5982.8|5976.8|5986.5|5980.5|5986.9|5980.9|5982.8|5976.8|24
1637163840000|2021-11-17 15:44:00|5986.4|5980.4|5986.5|5980.5|5986.5|5980.5|5984.5|5978.5|11
1637163850000|2021-11-17 15:44:10|5987.4|5981.4|5985.4|5979.4|5987.4|5981.4|5984.9|5978.9|2
1637163860000|2021-11-17 15:44:20|5984.9|5978.9|5985.5|5979.5|5985.5|5979.5|5984.9|5978.9|6
1637163870000|2021-11-17 15:44:30|5985|5979|5985.4|5979.4|5985.5|5979.5|5984.9|5978.9|3
1637163880000|2021-11-17 15:44:40|5985.5|5979.5|5984.9|5978.9|5985.5|5979.5|5984.9|5978.9|3
1637163890000|2021-11-17 15:44:50|5985.4|5979.4|5986.4|5980.4|5986.4|5980.4|5985.4|5979.4|1
1637163900000|2021-11-17 15:45:00|5985.9|5979.9|5984.9|5978.9|5986|5980|5984.9|5978.9|6
1637163910000|2021-11-17 15:45:10|5984.8|5978.8|5985.9|5979.9|5985.9|5979.9|5984.8|5978.8|5
1637163920000|2021-11-17 15:45:20|5986|5980|5985.9|5979.9|5986.9|5980.9|5985.5|5979.5|3
1637163930000|2021-11-17 15:45:30|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|2
1637163940000|2021-11-17 15:45:40|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.8|5979.8|3
1637163950000|2021-11-17 15:45:50|5985.4|5979.4|5984.8|5978.8|5985.4|5979.4|5984.8|5978.8|9
1637163960000|2021-11-17 15:46:00|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.8|5978.8|3
1637163970000|2021-11-17 15:46:10|5985.8|5979.8|5986.4|5980.4|5986.4|5980.4|5985.4|5979.4|5
1637163980000|2021-11-17 15:46:20|5985.8|5979.8|5985.9|5979.9|5986|5980|5985.8|5979.8|1
1637163990000|2021-11-17 15:46:30|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|4
1637164000000|2021-11-17 15:46:40|5986.8|5980.8|5986.4|5980.4|5986.8|5980.8|5986.4|5980.4|4
1637164010000|2021-11-17 15:46:50|5985.9|5979.9|5989.5|5983.5|5989.5|5983.5|5984.9|5978.9|22
1637164020000|2021-11-17 15:47:00|5989.4|5983.4|5991.4|5985.4|5991.5|5985.5|5989.4|5983.4|3
1637164030000|2021-11-17 15:47:10|5991.9|5985.9|5992.9|5986.9|5993|5987|5991.9|5985.9|1
1637164040000|2021-11-17 15:47:20|5992.4|5986.4|5993.8|5987.8|5993.8|5987.8|5992.3|5986.3|9
1637164050000|2021-11-17 15:47:30|5993.9|5987.9|5991.8|5985.8|5994.9|5988.9|5991.8|5985.8|8
1637164060000|2021-11-17 15:47:40|5991.3|5985.3|5989.4|5983.4|5991.3|5985.3|5988.4|5982.4|3
1637164070000|2021-11-17 15:47:50|5989.3|5983.3|5989.2|5983.2|5990.4|5984.4|5988.8|5982.8|14
1637164080000|2021-11-17 15:48:00|5988.7|5982.7|5988.3|5982.3|5988.8|5982.8|5986.8|5980.8|8
1637164090000|2021-11-17 15:48:10|5987.8|5981.8|5988.3|5982.3|5988.3|5982.3|5987.8|5981.8|8
1637164110000|2021-11-17 15:48:30|||||||||6
1637164120000|2021-11-17 15:48:40|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|4
1637164130000|2021-11-17 15:48:50|5985.7|5979.7|5984.7|5978.7|5985.7|5979.7|5984.7|5978.7|2
1637164140000|2021-11-17 15:49:00|5985.3|5979.3|5984.7|5978.7|5986.3|5980.3|5984.7|5978.7|8
1637164150000|2021-11-17 15:49:10|5984.2|5978.2|5982.8|5976.8|5984.2|5978.2|5982.7|5976.7|37
1637164160000|2021-11-17 15:49:20|5982.7|5976.7|5983.9|5977.9|5983.9|5977.9|5982.7|5976.7|18
1637164170000|2021-11-17 15:49:30|5984.4|5978.4|5981.9|5975.9|5984.9|5978.9|5981.9|5975.9|2
1637164180000|2021-11-17 15:49:40|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1637164190000|2021-11-17 15:49:50|5981.4|5975.4|5980.4|5974.4|5981.4|5975.4|5979.8|5973.8|1
1637164200000|2021-11-17 15:50:00|5979.4|5973.4|5980.4|5974.4|5980.4|5974.4|5979.4|5973.4|10
1637164210000|2021-11-17 15:50:10|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.8|5973.8|3
1637164220000|2021-11-17 15:50:20|5979.8|5973.8|5977.8|5971.8|5979.8|5973.8|5977.8|5971.8|4
1637164230000|2021-11-17 15:50:30|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|5976.8|5970.8|7
1637164240000|2021-11-17 15:50:40|5976.8|5970.8|5976.8|5970.8|5976.9|5970.9|5976.4|5970.4|2
1637164250000|2021-11-17 15:50:50|5976.3|5970.3|5972.4|5966.4|5976.3|5970.3|5971.9|5965.9|63
1637164260000|2021-11-17 15:51:00|5972.9|5966.9|5971.9|5965.9|5972.9|5966.9|5971.9|5965.9|1
1637164270000|2021-11-17 15:51:10|5970.4|5964.4|5970.4|5964.4|5971.4|5965.4|5970.4|5964.4|12
1637164280000|2021-11-17 15:51:20|5970.9|5964.9|5970.4|5964.4|5971.4|5965.4|5970.4|5964.4|7
1637164290000|2021-11-17 15:51:30|5970.5|5964.5|5971.8|5965.8|5971.8|5965.8|5969.8|5963.8|13
1637164300000|2021-11-17 15:51:40|5972.4|5966.4|5972.9|5966.9|5972.9|5966.9|5971.8|5965.8|8
1637164310000|2021-11-17 15:51:50|5974.8|5968.8|5975.4|5969.4|5975.4|5969.4|5974.8|5968.8|7
1637164320000|2021-11-17 15:52:00|5975.3|5969.3|5976.4|5970.4|5976.4|5970.4|5974.9|5968.9|10
1637164330000|2021-11-17 15:52:10|5976.3|5970.3|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|4
1637164340000|2021-11-17 15:52:20|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|4
1637164350000|2021-11-17 15:52:30|5975.9|5969.9|5976.8|5970.8|5977.4|5971.4|5975.9|5969.9|2
1637164360000|2021-11-17 15:52:40|5976.9|5970.9|5978.4|5972.4|5979.4|5973.4|5976.9|5970.9|54
1637164370000|2021-11-17 15:52:50|5977.9|5971.9|5980.5|5974.5|5980.5|5974.5|5977.9|5971.9|5
1637164380000|2021-11-17 15:53:00|||||||||2
1637164390000|2021-11-17 15:53:10|5980.4|5974.4|5976.8|5970.8|5980.4|5974.4|5976.8|5970.8|2
1637164400000|2021-11-17 15:53:20|5976.4|5970.4|5977.3|5971.3|5977.3|5971.3|5975.5|5969.5|13
1637164410000|2021-11-17 15:53:30|5976.8|5970.8|5976.9|5970.9|5977.4|5971.4|5976.4|5970.4|79
1637164420000|2021-11-17 15:53:40|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|5976.9|5970.9|2
1637164440000|2021-11-17 15:54:00|5977.9|5971.9|5977.4|5971.4|5977.9|5971.9|5977.4|5971.4|3
1637164450000|2021-11-17 15:54:10|5976.8|5970.8|5975.4|5969.4|5976.8|5970.8|5975.4|5969.4|3
1637164460000|2021-11-17 15:54:20|5975.9|5969.9|5977.9|5971.9|5977.9|5971.9|5975.9|5969.9|3
1637164470000|2021-11-17 15:54:30|5977.8|5971.8|5975.9|5969.9|5977.8|5971.8|5975.9|5969.9|4
1637164480000|2021-11-17 15:54:40|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5974.9|5968.9|3
1637164490000|2021-11-17 15:54:50|5976.3|5970.3|5975.9|5969.9|5976.3|5970.3|5975.8|5969.8|2
1637164500000|2021-11-17 15:55:00|5976.4|5970.4|5976.4|5970.4|5977.4|5971.4|5976.4|5970.4|0
1637164510000|2021-11-17 15:55:10|5976|5970|5975.9|5969.9|5976.4|5970.4|5975.4|5969.4|6
1637164520000|2021-11-17 15:55:20|5975.5|5969.5|5974.9|5968.9|5975.5|5969.5|5974.9|5968.9|17
1637164530000|2021-11-17 15:55:30|5974.8|5968.8|5972.4|5966.4|5974.8|5968.8|5972.4|5966.4|5
1637164540000|2021-11-17 15:55:40|5972.3|5966.3|5970.4|5964.4|5972.3|5966.3|5970.3|5964.3|6
1637164550000|2021-11-17 15:55:50|5970.3|5964.3|5970.8|5964.8|5970.8|5964.8|5970.3|5964.3|14
1637164560000|2021-11-17 15:56:00|5970.3|5964.3|5970.8|5964.8|5970.8|5964.8|5970.3|5964.3|21
1637164570000|2021-11-17 15:56:10|5971.3|5965.3|5965.7|5959.7|5971.3|5965.3|5965.7|5959.7|73
1637164580000|2021-11-17 15:56:20|5965.2|5959.2|5965.7|5959.7|5966.1|5960.1|5964.7|5958.7|51
1637164590000|2021-11-17 15:56:30|5966.2|5960.2|5964.7|5958.7|5966.2|5960.2|5964.7|5958.7|20
1637164600000|2021-11-17 15:56:40|5964.3|5958.3|5965.6|5959.6|5966.1|5960.1|5964.2|5958.2|583
1637164610000|2021-11-17 15:56:50|5966.1|5960.1|5965.7|5959.7|5966.1|5960.1|5965.6|5959.6|5
1637164620000|2021-11-17 15:57:00|5965.2|5959.2|5965.2|5959.2|5965.7|5959.7|5965.2|5959.2|2
1637164630000|2021-11-17 15:57:10|5966.1|5960.1|5966.2|5960.2|5966.2|5960.2|5965.2|5959.2|17
1637164640000|2021-11-17 15:57:20|5965.7|5959.7|5965.1|5959.1|5965.7|5959.7|5965.1|5959.1|9
1637164650000|2021-11-17 15:57:30|5965.6|5959.6|5966.7|5960.7|5966.7|5960.7|5965.6|5959.6|8
1637164660000|2021-11-17 15:57:40|5966.1|5960.1|5966.6|5960.6|5966.6|5960.6|5966.1|5960.1|2
1637164670000|2021-11-17 15:57:50|5968.1|5962.1|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|3
1637164680000|2021-11-17 15:58:00|5968.7|5962.7|5968.6|5962.6|5968.7|5962.7|5968.6|5962.6|7
1637164690000|2021-11-17 15:58:10|5968.2|5962.2|5967.6|5961.6|5968.7|5962.7|5965.6|5959.6|251
1637164710000|2021-11-17 15:58:30|5967.7|5961.7|5967.2|5961.2|5967.7|5961.7|5967.2|5961.2|20
1637164720000|2021-11-17 15:58:40|5966.7|5960.7|5966.2|5960.2|5966.7|5960.7|5966.2|5960.2|4
1637164730000|2021-11-17 15:58:50|5965.7|5959.7|5965.7|5959.7|5966.2|5960.2|5965.7|5959.7|3
1637164740000|2021-11-17 15:59:00|5965.6|5959.6|5968.7|5962.7|5968.7|5962.7|5965.6|5959.6|16
1637164750000|2021-11-17 15:59:10|5968.3|5962.3|5969.2|5963.2|5969.6|5963.6|5968.1|5962.1|26
1637164760000|2021-11-17 15:59:20|5969.7|5963.7|5966.7|5960.7|5969.7|5963.7|5966.6|5960.6|26
1637164770000|2021-11-17 15:59:30|5966.2|5960.2|5964.2|5958.2|5966.2|5960.2|5964.1|5958.1|4
1637164780000|2021-11-17 15:59:40|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.1|5958.1|1
1637164790000|2021-11-17 15:59:50|5964.1|5958.1|5957.7|5951.7|5964.6|5958.6|5957.7|5951.7|47
1637164800000|2021-11-17 16:00:00|5957|5951|5958.1|5952.1|5958.1|5952.1|5957|5951|47
1637164810000|2021-11-17 16:00:10|5958.5|5952.5|5958.1|5952.1|5958.6|5952.6|5957.6|5951.6|5
1637164820000|2021-11-17 16:00:20|5958.6|5952.6|5959.6|5953.6|5959.6|5953.6|5958.1|5952.1|9
1637164830000|2021-11-17 16:00:30|5959.1|5953.1|5959.1|5953.1|5959.6|5953.6|5958.6|5952.6|23
1637164840000|2021-11-17 16:00:40|5959.2|5953.2|5959.7|5953.7|5959.7|5953.7|5959.2|5953.2|1
1637164850000|2021-11-17 16:00:50|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|28
1637164860000|2021-11-17 16:01:00|5958.6|5952.6|5959.1|5953.1|5959.1|5953.1|5957.6|5951.6|7
1637164870000|2021-11-17 16:01:10|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|2
1637164880000|2021-11-17 16:01:20|5959.5|5953.5|5959.6|5953.6|5959.6|5953.6|5959.1|5953.1|7
1637164890000|2021-11-17 16:01:30|5959.7|5953.7|5964.1|5958.1|5964.1|5958.1|5959.6|5953.6|13
1637164900000|2021-11-17 16:01:40|5964.6|5958.6|5964.6|5958.6|5965.1|5959.1|5964.1|5958.1|13
1637164910000|2021-11-17 16:01:50|5964.5|5958.5|5964.6|5958.6|5964.6|5958.6|5964.5|5958.5|4
1637164920000|2021-11-17 16:02:00|5965.1|5959.1|5964.5|5958.5|5965.1|5959.1|5964.5|5958.5|1
1637164930000|2021-11-17 16:02:10|5964|5958|5964.5|5958.5|5964.5|5958.5|5964|5958|4
1637164940000|2021-11-17 16:02:20|5964.1|5958.1|5965.5|5959.5|5965.5|5959.5|5964.1|5958.1|4
1637164950000|2021-11-17 16:02:30|5964.6|5958.6|5964.6|5958.6|5965|5959|5964.1|5958.1|18
1637164960000|2021-11-17 16:02:40|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|1
1637164970000|2021-11-17 16:02:50|5965.7|5959.7|5966.7|5960.7|5966.7|5960.7|5965.7|5959.7|7
1637164980000|2021-11-17 16:03:00|5967.2|5961.2|5968.2|5962.2|5968.2|5962.2|5967.2|5961.2|20
1637164990000|2021-11-17 16:03:10|5968.7|5962.7|5968.6|5962.6|5968.7|5962.7|5968.6|5962.6|5
1637165000000|2021-11-17 16:03:20|5969.7|5963.7|5970.6|5964.6|5971.6|5965.6|5969.7|5963.7|13
1637165010000|2021-11-17 16:03:30|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|7
1637165020000|2021-11-17 16:03:40|5972.1|5966.1|5971.7|5965.7|5972.1|5966.1|5971.2|5965.2|38
1637165030000|2021-11-17 16:03:50|5971.8|5965.8|5971.7|5965.7|5971.8|5965.8|5971.7|5965.7|2
1637165040000|2021-11-17 16:04:00|5972.7|5966.7|5971.7|5965.7|5972.7|5966.7|5971.7|5965.7|10
1637165050000|2021-11-17 16:04:10|5971.2|5965.2|5970.7|5964.7|5971.2|5965.2|5969.7|5963.7|26
1637165060000|2021-11-17 16:04:20|5971.2|5965.2|5970.6|5964.6|5971.2|5965.2|5970.6|5964.6|6
1637165070000|2021-11-17 16:04:30|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|25
1637165080000|2021-11-17 16:04:40|||||||||5
1637165090000|2021-11-17 16:04:50|||||||||3
1637165100000|2021-11-17 16:05:00|5970.2|5964.2|5970.7|5964.7|5970.7|5964.7|5970.2|5964.2|1
1637165110000|2021-11-17 16:05:10|5970.2|5964.2|5964.7|5958.7|5970.2|5964.2|5964.7|5958.7|8
1637165120000|2021-11-17 16:05:20|5964.6|5958.6|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|6
1637165130000|2021-11-17 16:05:30|5964.2|5958.2|5964.2|5958.2|5965.1|5959.1|5964.1|5958.1|14
1637165140000|2021-11-17 16:05:40|5964.6|5958.6|5965.2|5959.2|5965.2|5959.2|5962.7|5956.7|7
1637165150000|2021-11-17 16:05:50|5965.7|5959.7|5966.7|5960.7|5967.7|5961.7|5965.7|5959.7|17
1637165160000|2021-11-17 16:06:00|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.2|5960.2|1
1637165170000|2021-11-17 16:06:10|5966.6|5960.6|5965.7|5959.7|5966.6|5960.6|5965.6|5959.6|1
1637165180000|2021-11-17 16:06:20|5965.6|5959.6|5966.2|5960.2|5966.2|5960.2|5965.2|5959.2|4
1637165190000|2021-11-17 16:06:30|5965.6|5959.6|5964.6|5958.6|5965.6|5959.6|5964.1|5958.1|4
1637165210000|2021-11-17 16:06:50|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|6
1637165220000|2021-11-17 16:07:00|5965.1|5959.1|5967.7|5961.7|5967.7|5961.7|5965.1|5959.1|16
1637165230000|2021-11-17 16:07:10|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|3
1637165250000|2021-11-17 16:07:30|5967.1|5961.1|5966.6|5960.6|5967.6|5961.6|5966.6|5960.6|12
1637165270000|2021-11-17 16:07:50|5968.1|5962.1|5968.7|5962.7|5968.7|5962.7|5968.1|5962.1|8
1637165290000|2021-11-17 16:08:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|1
1637165300000|2021-11-17 16:08:20|5968.1|5962.1|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|1
1637165310000|2021-11-17 16:08:30|5968.1|5962.1|5970.6|5964.6|5971.1|5965.1|5968.1|5962.1|17
1637165320000|2021-11-17 16:08:40|5970.7|5964.7|5971.2|5965.2|5971.2|5965.2|5970.7|5964.7|9
1637165330000|2021-11-17 16:08:50|5972.2|5966.2|5973.2|5967.2|5973.2|5967.2|5972.2|5966.2|24
1637165340000|2021-11-17 16:09:00|5974.7|5968.7|5975.2|5969.2|5976.7|5970.7|5974.7|5968.7|6
1637165350000|2021-11-17 16:09:10|5974.7|5968.7|5974.6|5968.6|5974.7|5968.7|5974.6|5968.6|3
1637165360000|2021-11-17 16:09:20|5974.7|5968.7|5975.6|5969.6|5976.2|5970.2|5974.7|5968.7|8
1637165370000|2021-11-17 16:09:30|5975.7|5969.7|5980.7|5974.7|5980.7|5974.7|5975.7|5969.7|81
1637165380000|2021-11-17 16:09:40|5980.2|5974.2|5981.8|5975.8|5981.8|5975.8|5980.2|5974.2|1
1637165390000|2021-11-17 16:09:50|5981.7|5975.7|5981.3|5975.3|5981.8|5975.8|5981.3|5975.3|5
1637165400000|2021-11-17 16:10:00|5980.7|5974.7|5979.3|5973.3|5980.8|5974.8|5979.3|5973.3|3
1637165410000|2021-11-17 16:10:10|5979.8|5973.8|5979.7|5973.7|5980.3|5974.3|5979.3|5973.3|5
1637165420000|2021-11-17 16:10:20|5979.3|5973.3|5982.2|5976.2|5982.3|5976.3|5979.3|5973.3|8
1637165430000|2021-11-17 16:10:30|5978.8|5972.8|5984.3|5978.3|5984.3|5978.3|5977.8|5971.8|13
1637165440000|2021-11-17 16:10:40|5984.4|5978.4|5984.7|5978.7|5985.3|5979.3|5984.2|5978.2|7
1637165450000|2021-11-17 16:10:50|5984.8|5978.8|5984.3|5978.3|5985.8|5979.8|5984.3|5978.3|3
1637165460000|2021-11-17 16:11:00|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|6
1637165470000|2021-11-17 16:11:10|5984.7|5978.7|5985.8|5979.8|5985.8|5979.8|5984.7|5978.7|5
1637165480000|2021-11-17 16:11:20|5985.2|5979.2|5984.2|5978.2|5985.8|5979.8|5984.2|5978.2|8
1637165490000|2021-11-17 16:11:30|5984.1|5978.1|5982.2|5976.2|5984.2|5978.2|5982.2|5976.2|28
1637165500000|2021-11-17 16:11:40|5982.6|5976.6|5983.6|5977.6|5984.6|5978.6|5982.6|5976.6|14
1637165510000|2021-11-17 16:11:50|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|0
1637165520000|2021-11-17 16:12:00|5984.2|5978.2|5984.7|5978.7|5986|5980|5984.2|5978.2|6
1637165530000|2021-11-17 16:12:10|5984.6|5978.6|5985.1|5979.1|5985.1|5979.1|5984.6|5978.6|4
1637165540000|2021-11-17 16:12:20|5984.1|5978.1|5985.2|5979.2|5985.2|5979.2|5984.1|5978.1|10
1637165550000|2021-11-17 16:12:30|5985.1|5979.1|5985.2|5979.2|5985.2|5979.2|5984.7|5978.7|0
1637165560000|2021-11-17 16:12:40|5985.7|5979.7|5984.6|5978.6|5986.6|5980.6|5984.6|5978.6|106
1637165570000|2021-11-17 16:12:50|5983.1|5977.1|5982.6|5976.6|5983.1|5977.1|5982.6|5976.6|7
1637165580000|2021-11-17 16:13:00|5982.1|5976.1|5982.6|5976.6|5982.6|5976.6|5982.1|5976.1|2
1637165590000|2021-11-17 16:13:10|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1637165600000|2021-11-17 16:13:20|5981.1|5975.1|5981.2|5975.2|5981.2|5975.2|5980.6|5974.6|8
1637165610000|2021-11-17 16:13:30|5981.3|5975.3|5983.1|5977.1|5983.1|5977.1|5979.7|5973.7|9
1637165620000|2021-11-17 16:13:40|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|4
1637165630000|2021-11-17 16:13:50|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|1
1637165640000|2021-11-17 16:14:00|5983.1|5977.1|5982.2|5976.2|5983.6|5977.6|5982.1|5976.1|6
1637165650000|2021-11-17 16:14:10|5982.6|5976.6|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|0
1637165660000|2021-11-17 16:14:20|5984.1|5978.1|5982.7|5976.7|5984.1|5978.1|5982.7|5976.7|3
1637165670000|2021-11-17 16:14:30|5982.6|5976.6|5982.7|5976.7|5982.7|5976.7|5982.6|5976.6|3
1637165680000|2021-11-17 16:14:40|5983.2|5977.2|5984.2|5978.2|5984.2|5978.2|5983.1|5977.1|6
1637165690000|2021-11-17 16:14:50|5985.6|5979.6|5985.6|5979.6|5985.7|5979.7|5985.6|5979.6|3
1637165700000|2021-11-17 16:15:00|5986.1|5980.1|5986.7|5980.7|5986.7|5980.7|5985.6|5979.6|2
1637165710000|2021-11-17 16:15:10|5987.1|5981.1|5986.7|5980.7|5987.2|5981.2|5986.7|5980.7|4
1637165720000|2021-11-17 16:15:20|5987.2|5981.2|5987.7|5981.7|5988.2|5982.2|5987.2|5981.2|6
1637165730000|2021-11-17 16:15:30|5988.2|5982.2|5995.8|5989.8|5997.8|5991.8|5988.2|5982.2|14
1637165740000|2021-11-17 16:15:40|5995.7|5989.7|5997.7|5991.7|5997.8|5991.8|5994.8|5988.8|8
1637165750000|2021-11-17 16:15:50|5997.2|5991.2|5995.7|5989.7|5997.2|5991.2|5995.4|5989.4|39
1637165760000|2021-11-17 16:16:00|5994.3|5988.3|5996.8|5990.8|5996.8|5990.8|5993.9|5987.9|12
1637165770000|2021-11-17 16:16:10|5996.3|5990.3|5996.8|5990.8|5996.8|5990.8|5996.3|5990.3|3
1637165780000|2021-11-17 16:16:20|5997.3|5991.3|5995.8|5989.8|5997.3|5991.3|5995.8|5989.8|5
1637165790000|2021-11-17 16:16:30|5996.3|5990.3|6001.9|5995.9|6001.9|5995.9|5996.3|5990.3|7
1637165800000|2021-11-17 16:16:40|6001.4|5995.4|6001.9|5995.9|6001.9|5995.9|6001.4|5995.4|7
1637165810000|2021-11-17 16:16:50|6001.8|5995.8|6005.3|5999.3|6005.3|5999.3|6001.8|5995.8|8
1637165820000|2021-11-17 16:17:00|6005.4|5999.4|6005.9|5999.9|6005.9|5999.9|6005.4|5999.4|2
1637165830000|2021-11-17 16:17:10|6006.4|6000.4|6009.4|6003.4|6009.4|6003.4|6006.3|6000.3|6
1637165840000|2021-11-17 16:17:20|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.8|6002.8|214
1637165850000|2021-11-17 16:17:30|6009.4|6003.4|6011.4|6005.4|6011.9|6005.9|6009.4|6003.4|88
1637165860000|2021-11-17 16:17:40|6010.9|6004.9|6006.9|6000.9|6010.9|6004.9|6006.9|6000.9|12
1637165870000|2021-11-17 16:17:50|6006.8|6000.8|6006.4|6000.4|6006.8|6000.8|6005.9|5999.9|4
1637165880000|2021-11-17 16:18:00|6005.9|5999.9|6007.4|6001.4|6007.4|6001.4|6005.4|5999.4|6
1637165890000|2021-11-17 16:18:10|6006.9|6000.9|6010|6004|6010|6004|6006.9|6000.9|140
1637165910000|2021-11-17 16:18:30|6009.9|6003.9|6007|6001|6009.9|6003.9|6007|6001|9
1637165920000|2021-11-17 16:18:40|||||||||3
1637165930000|2021-11-17 16:18:50|6006.9|6000.9|6014.9|6008.9|6015.4|6009.4|6006.9|6000.9|16
1637165940000|2021-11-17 16:19:00|6014|6008|6014.9|6008.9|6014.9|6008.9|6013.9|6007.9|3
1637165950000|2021-11-17 16:19:10|6015|6009|6018|6012|6018|6012|6015|6009|9
1637165960000|2021-11-17 16:19:20|6017.5|6011.5|6014|6008|6017.5|6011.5|6014|6008|8
1637165970000|2021-11-17 16:19:30|6013.9|6007.9|6022|6016|6022.4|6016.4|6012.5|6006.5|34
1637165980000|2021-11-17 16:19:40|6023|6017|6020.5|6014.5|6023|6017|6020.5|6014.5|13
1637165990000|2021-11-17 16:19:50|6024|6018|6022.8|6016.8|6025|6019|6022.8|6016.8|27
1637166000000|2021-11-17 16:20:00|6021.4|6015.4|6017.9|6011.9|6023.8|6017.8|6016.3|6010.3|41
1637166010000|2021-11-17 16:20:10|6018.4|6012.4|6017.9|6011.9|6018.4|6012.4|6017.9|6011.9|53
1637166020000|2021-11-17 16:20:20|6017.8|6011.8|6016.4|6010.4|6017.8|6011.8|6016.4|6010.4|6
1637166030000|2021-11-17 16:20:30|6017.7|6011.7|6014.9|6008.9|6017.7|6011.7|6014.4|6008.4|12
1637166040000|2021-11-17 16:20:40|6014.4|6008.4|6016.4|6010.4|6016.4|6010.4|6014.4|6008.4|1
1637166050000|2021-11-17 16:20:50|6018.3|6012.3|6018.4|6012.4|6018.4|6012.4|6018.3|6012.3|14
1637166060000|2021-11-17 16:21:00|6018.3|6012.3|6017.3|6011.3|6018.3|6012.3|6017.3|6011.3|5
1637166070000|2021-11-17 16:21:10|6016.9|6010.9|6015.9|6009.9|6016.9|6010.9|6015.9|6009.9|7
1637166080000|2021-11-17 16:21:20|6015.4|6009.4|6014.4|6008.4|6015.4|6009.4|6013.9|6007.9|71
1637166090000|2021-11-17 16:21:30|6014.9|6008.9|6014.4|6008.4|6014.9|6008.9|6014.3|6008.3|1
1637166100000|2021-11-17 16:21:40|6014.9|6008.9|6013.8|6007.8|6014.9|6008.9|6013.3|6007.3|1
1637166110000|2021-11-17 16:21:50|6013.3|6007.3|6013.9|6007.9|6013.9|6007.9|6012.4|6006.4|2
1637166120000|2021-11-17 16:22:00|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6011.3|6005.3|4
1637166130000|2021-11-17 16:22:10|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|5
1637166140000|2021-11-17 16:22:20|6014.5|6008.5|6015|6009|6015|6009|6014.5|6008.5|24
1637166150000|2021-11-17 16:22:30|6014.9|6008.9|6013.9|6007.9|6014.9|6008.9|6013.9|6007.9|3
1637166160000|2021-11-17 16:22:40|6012.6|6006.6|6012.9|6006.9|6013.4|6007.4|6012.4|6006.4|5
1637166170000|2021-11-17 16:22:50|6012.5|6006.5|6012.4|6006.4|6012.5|6006.5|6012.4|6006.4|2
1637166180000|2021-11-17 16:23:00|6012|6006|6013.5|6007.5|6013.5|6007.5|6011.9|6005.9|3
1637166190000|2021-11-17 16:23:10|6014|6008|6013.9|6007.9|6014|6008|6013.5|6007.5|1
1637166210000|2021-11-17 16:23:30|6014|6008|6013.5|6007.5|6014|6008|6013.5|6007.5|4
1637166220000|2021-11-17 16:23:40|6013.9|6007.9|6012.5|6006.5|6013.9|6007.9|6012.5|6006.5|16
1637166230000|2021-11-17 16:23:50|6013|6007|6012.9|6006.9|6013|6007|6012.9|6006.9|6
1637166240000|2021-11-17 16:24:00|||||||||5
1637166250000|2021-11-17 16:24:10|6013|6007|6016.4|6010.4|6016.4|6010.4|6013|6007|2
1637166260000|2021-11-17 16:24:20|6017.9|6011.9|6012.5|6006.5|6017.9|6011.9|6012.5|6006.5|25
1637166270000|2021-11-17 16:24:30|6010.5|6004.5|6009.9|6003.9|6010.5|6004.5|6009.9|6003.9|11
1637166280000|2021-11-17 16:24:40|6010|6004|6010|6004|6010|6004|6010|6004|2
1637166290000|2021-11-17 16:24:50|6009.9|6003.9|6009|6003|6010|6004|6009|6003|0
1637166300000|2021-11-17 16:25:00|6009.9|6003.9|6011.9|6005.9|6012|6006|6009|6003|57
1637166310000|2021-11-17 16:25:10|6011.5|6005.5|6011.9|6005.9|6011.9|6005.9|6011.5|6005.5|0
1637166320000|2021-11-17 16:25:20|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|1
1637166330000|2021-11-17 16:25:30|6011.9|6005.9|6013.9|6007.9|6013.9|6007.9|6011.9|6005.9|11
1637166340000|2021-11-17 16:25:40|6013.4|6007.4|6012.8|6006.8|6013.4|6007.4|6012.8|6006.8|2
1637166350000|2021-11-17 16:25:50|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|1
1637166360000|2021-11-17 16:26:00|6012.4|6006.4|6013.4|6007.4|6013.4|6007.4|6012.4|6006.4|3
1637166380000|2021-11-17 16:26:20|6012.9|6006.9|6012.8|6006.8|6013.4|6007.4|6012.8|6006.8|4
1637166400000|2021-11-17 16:26:40|6012.9|6006.9|6013.9|6007.9|6013.9|6007.9|6012.9|6006.9|1
1637166410000|2021-11-17 16:26:50|6013.5|6007.5|6012|6006|6013.5|6007.5|6012|6006|5
1637166420000|2021-11-17 16:27:00|6012.5|6006.5|6013|6007|6013|6007|6012.4|6006.4|1
1637166430000|2021-11-17 16:27:10|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1637166440000|2021-11-17 16:27:20|6013.4|6007.4|6013.5|6007.5|6014|6008|6013|6007|1
1637166450000|2021-11-17 16:27:30|6014|6008|6013.5|6007.5|6014|6008|6013.5|6007.5|1
1637166460000|2021-11-17 16:27:40|6013.4|6007.4|6013|6007|6013.5|6007.5|6013|6007|0
1637166470000|2021-11-17 16:27:50|6012.9|6006.9|6013.9|6007.9|6013.9|6007.9|6012.5|6006.5|7
1637166480000|2021-11-17 16:28:00|6014|6008|6017|6011|6017|6011|6014|6008|3
1637166490000|2021-11-17 16:28:10|6015.9|6009.9|6013.4|6007.4|6015.9|6009.9|6012.9|6006.9|10
1637166500000|2021-11-17 16:28:20|6013.3|6007.3|6012.8|6006.8|6013.4|6007.4|6012.8|6006.8|4
1637166510000|2021-11-17 16:28:30|6012.9|6006.9|6015.3|6009.3|6015.8|6009.8|6012.9|6006.9|10
1637166520000|2021-11-17 16:28:40|6014.9|6008.9|6011.9|6005.9|6014.9|6008.9|6011.9|6005.9|3
1637166530000|2021-11-17 16:28:50|6011.4|6005.4|6011.9|6005.9|6011.9|6005.9|6010.9|6004.9|8
1637166540000|2021-11-17 16:29:00|6012.9|6006.9|6017.9|6011.9|6017.9|6011.9|6012.9|6006.9|10
1637166550000|2021-11-17 16:29:10|6018.4|6012.4|6017.5|6011.5|6018.5|6012.5|6017.5|6011.5|5
1637166560000|2021-11-17 16:29:20|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|8
1637166570000|2021-11-17 16:29:30|6016.9|6010.9|6015.9|6009.9|6016.9|6010.9|6015.4|6009.4|2
1637166580000|2021-11-17 16:29:40|6015.4|6009.4|6014.4|6008.4|6015.9|6009.9|6014.4|6008.4|2
1637166590000|2021-11-17 16:29:50|6014.9|6008.9|6016.9|6010.9|6016.9|6010.9|6014.9|6008.9|1
1637166600000|2021-11-17 16:30:00|6015.9|6009.9|6017|6011|6017|6011|6015.9|6009.9|5
1637166610000|2021-11-17 16:30:10|6016.9|6010.9|6015.4|6009.4|6016.9|6010.9|6015.4|6009.4|4
1637166620000|2021-11-17 16:30:20|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|2
1637166630000|2021-11-17 16:30:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|3
1637166640000|2021-11-17 16:30:40|6015|6009|6014|6008|6015|6009|6014|6008|4
1637166650000|2021-11-17 16:30:50|6013.5|6007.5|6012|6006|6014|6008|6012|6006|4
1637166660000|2021-11-17 16:31:00|6011.5|6005.5|6013|6007|6013|6007|6010.5|6004.5|5
1637166670000|2021-11-17 16:31:10|6012.9|6006.9|6010.4|6004.4|6012.9|6006.9|6010.4|6004.4|1
1637166680000|2021-11-17 16:31:20|6009.5|6003.5|6009.4|6003.4|6009.5|6003.5|6008.5|6002.5|3
1637166690000|2021-11-17 16:31:30|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.4|6003.4|5
1637166700000|2021-11-17 16:31:40|6009.8|6003.8|6006.8|6000.8|6009.8|6003.8|6006.8|6000.8|19
1637166710000|2021-11-17 16:31:50|6006.2|6000.2|6004.8|5998.8|6006.2|6000.2|6004.7|5998.7|10
1637166720000|2021-11-17 16:32:00|6004.7|5998.7|6003.8|5997.8|6004.7|5998.7|6003.3|5997.3|3
1637166730000|2021-11-17 16:32:10|6003.3|5997.3|6002.4|5996.4|6004.3|5998.3|6002.4|5996.4|25
1637166740000|2021-11-17 16:32:20|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.8|5996.8|3
1637166750000|2021-11-17 16:32:30|6005.3|5999.3|6006.4|6000.4|6006.4|6000.4|6004.9|5998.9|6
1637166760000|2021-11-17 16:32:40|6006.9|6000.9|6006.8|6000.8|6006.9|6000.9|6006.8|6000.8|6
1637166770000|2021-11-17 16:32:50|6007.3|6001.3|6005.9|5999.9|6007.9|6001.9|6005.9|5999.9|12
1637166780000|2021-11-17 16:33:00|6006.4|6000.4|6006.9|6000.9|6006.9|6000.9|6006.4|6000.4|0
1637166790000|2021-11-17 16:33:10|6007.4|6001.4|6006.9|6000.9|6007.4|6001.4|6006.9|6000.9|0
1637166810000|2021-11-17 16:33:30|||||||||2
1637166820000|2021-11-17 16:33:40|6007.4|6001.4|6006.9|6000.9|6007.4|6001.4|6006.9|6000.9|3
1637166840000|2021-11-17 16:34:00|6007.9|6001.9|6013.4|6007.4|6013.9|6007.9|6007.9|6001.9|7
1637166850000|2021-11-17 16:34:10|6012.9|6006.9|6013.4|6007.4|6014.4|6008.4|6012.9|6006.9|2
1637166860000|2021-11-17 16:34:20|6013.3|6007.3|6010.4|6004.4|6013.3|6007.3|6010.4|6004.4|3
1637166870000|2021-11-17 16:34:30|6010.9|6004.9|6013.3|6007.3|6013.3|6007.3|6010.9|6004.9|8
1637166880000|2021-11-17 16:34:40|6013.4|6007.4|6010.8|6004.8|6013.4|6007.4|6010.4|6004.4|3
1637166890000|2021-11-17 16:34:50|6010.4|6004.4|6010.4|6004.4|6011.9|6005.9|6010.4|6004.4|3
1637166900000|2021-11-17 16:35:00|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.3|6004.3|5
1637166910000|2021-11-17 16:35:10|6011.4|6005.4|6011.9|6005.9|6013.4|6007.4|6011.4|6005.4|3
1637166920000|2021-11-17 16:35:20|6012|6006|6015.4|6009.4|6015.4|6009.4|6011.9|6005.9|4
1637166930000|2021-11-17 16:35:30|6015.9|6009.9|6016.9|6010.9|6017.4|6011.4|6015.9|6009.9|3
1637166940000|2021-11-17 16:35:40|6017.4|6011.4|6016.9|6010.9|6017.4|6011.4|6016.9|6010.9|1
1637166950000|2021-11-17 16:35:50|6016.4|6010.4|6014.9|6008.9|6016.9|6010.9|6014.9|6008.9|5
1637166970000|2021-11-17 16:36:10|6015|6009|6014.9|6008.9|6015|6009|6014.9|6008.9|0
1637166980000|2021-11-17 16:36:20|6014.8|6008.8|6015.4|6009.4|6015.4|6009.4|6014|6008|6
1637166990000|2021-11-17 16:36:30|6014.9|6008.9|6013.8|6007.8|6014.9|6008.9|6013.8|6007.8|1
1637167000000|2021-11-17 16:36:40|6013.4|6007.4|6016.9|6010.9|6016.9|6010.9|6013.4|6007.4|19
1637167010000|2021-11-17 16:36:50|6018.4|6012.4|6016.4|6010.4|6018.4|6012.4|6016.4|6010.4|4
1637167020000|2021-11-17 16:37:00|6015.9|6009.9|6015.4|6009.4|6015.9|6009.9|6014.4|6008.4|3
1637167030000|2021-11-17 16:37:10|6015.3|6009.3|6015.3|6009.3|6015.9|6009.9|6015.3|6009.3|2
1637167040000|2021-11-17 16:37:20|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6013.8|6007.8|0
1637167050000|2021-11-17 16:37:30|6013.8|6007.8|6013.9|6007.9|6013.9|6007.9|6013.4|6007.4|4
1637167060000|2021-11-17 16:37:40|6014.4|6008.4|6015.9|6009.9|6016.9|6010.9|6014.4|6008.4|8
1637167070000|2021-11-17 16:37:50|6015.5|6009.5|6015.3|6009.3|6015.5|6009.5|6015.3|6009.3|2
1637167080000|2021-11-17 16:38:00|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6014.3|6008.3|2
1637167100000|2021-11-17 16:38:20|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6014.9|6008.9|5
1637167110000|2021-11-17 16:38:30|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|1
1637167120000|2021-11-17 16:38:40|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6014.9|6008.9|8
1637167130000|2021-11-17 16:38:50|6014.4|6008.4|6013.9|6007.9|6014.4|6008.4|6013.9|6007.9|2
1637167140000|2021-11-17 16:39:00|6015.9|6009.9|6013.4|6007.4|6016.9|6010.9|6012.9|6006.9|17
1637167150000|2021-11-17 16:39:10|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|3
1637167160000|2021-11-17 16:39:20|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|3
1637167170000|2021-11-17 16:39:30|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1637167180000|2021-11-17 16:39:40|6010.9|6004.9|6010.8|6004.8|6011.8|6005.8|6010.4|6004.4|3
1637167190000|2021-11-17 16:39:50|6011.3|6005.3|6006.8|6000.8|6011.3|6005.3|6006.8|6000.8|20
1637167200000|2021-11-17 16:40:00|6005.7|5999.7|6004.4|5998.4|6005.9|5999.9|6004.4|5998.4|7
1637167210000|2021-11-17 16:40:10|6003.9|5997.9|6003.8|5997.8|6004.8|5998.8|6003.7|5997.7|9
1637167230000|2021-11-17 16:40:30|6004.8|5998.8|6004.8|5998.8|6005.3|5999.3|6004.8|5998.8|5
1637167250000|2021-11-17 16:40:50|6006.3|6000.3|6006.3|6000.3|6007.3|6001.3|6006.3|6000.3|6
1637167260000|2021-11-17 16:41:00|6005.8|5999.8|6004.3|5998.3|6005.8|5999.8|6004.3|5998.3|3
1637167270000|2021-11-17 16:41:10|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|0
1637167280000|2021-11-17 16:41:20|||||||||1
1637167290000|2021-11-17 16:41:30|6005.3|5999.3|6005.8|5999.8|6005.8|5999.8|6005.3|5999.3|2
1637167300000|2021-11-17 16:41:40|6005.7|5999.7|6004.8|5998.8|6005.7|5999.7|6004.7|5998.7|0
1637167310000|2021-11-17 16:41:50|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|2
1637167320000|2021-11-17 16:42:00|||||||||3
1637167330000|2021-11-17 16:42:10|6001.8|5995.8|5998.3|5992.3|6001.8|5995.8|5998.3|5992.3|16
1637167340000|2021-11-17 16:42:20|5996.8|5990.8|5997.3|5991.3|5997.3|5991.3|5996.8|5990.8|3
1637167350000|2021-11-17 16:42:30|5996.7|5990.7|5997.2|5991.2|5997.3|5991.3|5996.7|5990.7|6
1637167360000|2021-11-17 16:42:40|5996.7|5990.7|5998.2|5992.2|5998.2|5992.2|5996.7|5990.7|0
1637167370000|2021-11-17 16:42:50|5996.8|5990.8|5998.8|5992.8|5998.8|5992.8|5996.8|5990.8|3
1637167380000|2021-11-17 16:43:00|5998.3|5992.3|6000.3|5994.3|6000.3|5994.3|5997.8|5991.8|3
1637167390000|2021-11-17 16:43:10|6000.8|5994.8|6001.3|5995.3|6001.3|5995.3|6000.3|5994.3|2
1637167400000|2021-11-17 16:43:20|6001.8|5995.8|5999.8|5993.8|6001.8|5995.8|5999.8|5993.8|10
1637167410000|2021-11-17 16:43:30|6000.3|5994.3|5998.8|5992.8|6000.3|5994.3|5998.8|5992.8|2
1637167420000|2021-11-17 16:43:40|5997.2|5991.2|5998.2|5992.2|5999.3|5993.3|5997|5991|16
1637167430000|2021-11-17 16:43:50|||||||||1
1637167440000|2021-11-17 16:44:00|5997.8|5991.8|5998.3|5992.3|5998.3|5992.3|5996.8|5990.8|0
1637167450000|2021-11-17 16:44:10|5997.8|5991.8|5993.3|5987.3|5998.3|5992.3|5992.8|5986.8|7
1637167460000|2021-11-17 16:44:20|5993.2|5987.2|5992.6|5986.6|5993.3|5987.3|5991.8|5985.8|78
1637167470000|2021-11-17 16:44:30|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|0
1637167480000|2021-11-17 16:44:40|5992.7|5986.7|5992.2|5986.2|5992.7|5986.7|5992.2|5986.2|1
1637167490000|2021-11-17 16:44:50|||||||||4
1637167500000|2021-11-17 16:45:00|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|3
1637167510000|2021-11-17 16:45:10|5993.3|5987.3|5994.7|5988.7|5995.2|5989.2|5993.3|5987.3|3
1637167520000|2021-11-17 16:45:20|5994.6|5988.6|5997.2|5991.2|5997.2|5991.2|5994.2|5988.2|2
1637167530000|2021-11-17 16:45:30|5997.3|5991.3|5997.2|5991.2|5997.3|5991.3|5997.2|5991.2|1
1637167540000|2021-11-17 16:45:40|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|8
1637167550000|2021-11-17 16:45:50|5993.7|5987.7|5994.2|5988.2|5994.7|5988.7|5993.7|5987.7|4
1637167560000|2021-11-17 16:46:00|5994.7|5988.7|5992.2|5986.2|5994.7|5988.7|5991.2|5985.2|7
1637167570000|2021-11-17 16:46:10|5992.1|5986.1|5992.7|5986.7|5992.7|5986.7|5992.1|5986.1|2
1637167580000|2021-11-17 16:46:20|5992.6|5986.6|5992.7|5986.7|5992.7|5986.7|5992.2|5986.2|1
1637167590000|2021-11-17 16:46:30|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|1
1637167600000|2021-11-17 16:46:40|5992.7|5986.7|5992.2|5986.2|5992.7|5986.7|5992.2|5986.2|0
1637167610000|2021-11-17 16:46:50|5993.6|5987.6|5993.2|5987.2|5993.6|5987.6|5992.7|5986.7|3
1637167620000|2021-11-17 16:47:00|5992.7|5986.7|5991.7|5985.7|5992.7|5986.7|5991.7|5985.7|0
1637167630000|2021-11-17 16:47:10|5992.7|5986.7|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|1
1637167640000|2021-11-17 16:47:20|5992.8|5986.8|5990.6|5984.6|5992.8|5986.8|5990.6|5984.6|13
1637167650000|2021-11-17 16:47:30|5990.2|5984.2|5984.7|5978.7|5990.2|5984.2|5984.2|5978.2|11
1637167660000|2021-11-17 16:47:40|5984.2|5978.2|5984.2|5978.2|5984.7|5978.7|5984.2|5978.2|4
1637167670000|2021-11-17 16:47:50|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|3
1637167680000|2021-11-17 16:48:00|5983.6|5977.6|5981.6|5975.6|5983.7|5977.7|5981.6|5975.6|17
1637167690000|2021-11-17 16:48:10|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5979.6|5973.6|21
1637167700000|2021-11-17 16:48:20|5981.1|5975.1|5979.6|5973.6|5981.1|5975.1|5979.6|5973.6|2
1637167710000|2021-11-17 16:48:30|5979.2|5973.2|5978.2|5972.2|5979.2|5973.2|5978.2|5972.2|4
1637167720000|2021-11-17 16:48:40|5975.6|5969.6|5975.2|5969.2|5976.6|5970.6|5974.2|5968.2|8
1637167730000|2021-11-17 16:48:50|5976.2|5970.2|5978.6|5972.6|5978.6|5972.6|5975.6|5969.6|16
1637167740000|2021-11-17 16:49:00|5978.7|5972.7|5976.2|5970.2|5978.7|5972.7|5976.2|5970.2|11
1637167750000|2021-11-17 16:49:10|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5975.2|5969.2|6
1637167760000|2021-11-17 16:49:20|5977.1|5971.1|5975.2|5969.2|5977.1|5971.1|5975.2|5969.2|14
1637167770000|2021-11-17 16:49:30|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.2|5969.2|4
1637167780000|2021-11-17 16:49:40|5975.7|5969.7|5977.7|5971.7|5977.7|5971.7|5975.7|5969.7|1
1637167790000|2021-11-17 16:49:50|5978.2|5972.2|5977.7|5971.7|5978.2|5972.2|5977.7|5971.7|19
1637167800000|2021-11-17 16:50:00|5977.8|5971.8|5974.6|5968.6|5978.2|5972.2|5974.6|5968.6|53
1637167810000|2021-11-17 16:50:10|5974.7|5968.7|5974.6|5968.6|5974.7|5968.7|5974.1|5968.1|4
1637167820000|2021-11-17 16:50:20|5974.1|5968.1|5975.7|5969.7|5975.7|5969.7|5974.1|5968.1|4
1637167830000|2021-11-17 16:50:30|5975.2|5969.2|5977.2|5971.2|5977.2|5971.2|5975.2|5969.2|6
1637167840000|2021-11-17 16:50:40|5977.3|5971.3|5976.2|5970.2|5977.3|5971.3|5976.2|5970.2|3
1637167850000|2021-11-17 16:50:50|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|0
1637167860000|2021-11-17 16:51:00|5976.2|5970.2|5976.2|5970.2|5976.6|5970.6|5974.7|5968.7|6
1637167870000|2021-11-17 16:51:10|5976.7|5970.7|5976.2|5970.2|5976.7|5970.7|5975.7|5969.7|6
1637167880000|2021-11-17 16:51:20|5975.3|5969.3|5976.2|5970.2|5976.2|5970.2|5975.3|5969.3|1
1637167890000|2021-11-17 16:51:30|5976.6|5970.6|5976.7|5970.7|5976.7|5970.7|5976.6|5970.6|1
1637167900000|2021-11-17 16:51:40|5975.7|5969.7|5974.2|5968.2|5975.7|5969.7|5974.1|5968.1|5
1637167910000|2021-11-17 16:51:50|5974.3|5968.3|5974.2|5968.2|5974.3|5968.3|5974.2|5968.2|16
1637167920000|2021-11-17 16:52:00|5975.2|5969.2|5976.3|5970.3|5976.7|5970.7|5974.7|5968.7|17
1637167930000|2021-11-17 16:52:10|5976.4|5970.4|5982.7|5976.7|5982.8|5976.8|5976.4|5970.4|8
1637167940000|2021-11-17 16:52:20|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|2
1637167950000|2021-11-17 16:52:30|5982.7|5976.7|5983.8|5977.8|5984.3|5978.3|5982.7|5976.7|1
1637167960000|2021-11-17 16:52:40|5983.7|5977.7|5983.8|5977.8|5983.8|5977.8|5983.7|5977.7|2
1637167970000|2021-11-17 16:52:50|5983.7|5977.7|5983.3|5977.3|5983.7|5977.7|5983.2|5977.2|2
1637167980000|2021-11-17 16:53:00|5983.2|5977.2|5981.8|5975.8|5983.2|5977.2|5981.8|5975.8|2
1637167990000|2021-11-17 16:53:10|5981.7|5975.7|5979.7|5973.7|5981.7|5975.7|5979.7|5973.7|4
1637168000000|2021-11-17 16:53:20|5980.2|5974.2|5978.7|5972.7|5980.8|5974.8|5978.6|5972.6|3
1637168010000|2021-11-17 16:53:30|5978.2|5972.2|5975.8|5969.8|5978.2|5972.2|5975.7|5969.7|0
1637168020000|2021-11-17 16:53:40|5976.3|5970.3|5975.8|5969.8|5977.3|5971.3|5974.3|5968.3|29
1637168030000|2021-11-17 16:53:50|5976.2|5970.2|5975.3|5969.3|5976.2|5970.2|5975.2|5969.2|3
1637168040000|2021-11-17 16:54:00|5975.7|5969.7|5975.8|5969.8|5975.8|5969.8|5975.7|5969.7|4
1637168050000|2021-11-17 16:54:10|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|3
1637168060000|2021-11-17 16:54:20|5975.3|5969.3|5975.2|5969.2|5975.3|5969.3|5975.2|5969.2|0
1637168070000|2021-11-17 16:54:30|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5974.8|5968.8|15
1637168080000|2021-11-17 16:54:40|5975.2|5969.2|5974.2|5968.2|5975.2|5969.2|5974.2|5968.2|4
1637168090000|2021-11-17 16:54:50|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|5974.2|5968.2|3
1637168100000|2021-11-17 16:55:00|||||||||2
1637168110000|2021-11-17 16:55:10|5974.6|5968.6|5974.7|5968.7|5974.7|5968.7|5974.1|5968.1|0
1637168120000|2021-11-17 16:55:20|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|2
1637168140000|2021-11-17 16:55:40|5974.7|5968.7|5978.2|5972.2|5978.7|5972.7|5974.7|5968.7|6
1637168150000|2021-11-17 16:55:50|5978.7|5972.7|5980.7|5974.7|5980.8|5974.8|5978.7|5972.7|1
1637168160000|2021-11-17 16:56:00|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5981.2|5975.2|16
1637168170000|2021-11-17 16:56:10|5980.7|5974.7|5970.2|5964.2|5980.7|5974.7|5970.2|5964.2|33
1637168180000|2021-11-17 16:56:20|5969.7|5963.7|5965.6|5959.6|5970.6|5964.6|5965.6|5959.6|6
1637168190000|2021-11-17 16:56:30|5964.7|5958.7|5965.2|5959.2|5967.2|5961.2|5962.7|5956.7|29
1637168200000|2021-11-17 16:56:40|5966.2|5960.2|5965.7|5959.7|5966.2|5960.2|5963.7|5957.7|8
1637168210000|2021-11-17 16:56:50|5963.7|5957.7|5962.2|5956.2|5963.7|5957.7|5962.2|5956.2|13
1637168220000|2021-11-17 16:57:00|5962.7|5956.7|5963.8|5957.8|5963.8|5957.8|5962.2|5956.2|11
1637168230000|2021-11-17 16:57:10|5963.7|5957.7|5962.3|5956.3|5963.7|5957.7|5962.3|5956.3|1
1637168240000|2021-11-17 16:57:20|5961.8|5955.8|5964.7|5958.7|5964.7|5958.7|5961.8|5955.8|19
1637168250000|2021-11-17 16:57:30|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|0
1637168260000|2021-11-17 16:57:40|5965.1|5959.1|5964.2|5958.2|5965.1|5959.1|5964.2|5958.2|4
1637168270000|2021-11-17 16:57:50|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5964.3|5958.3|4
1637168280000|2021-11-17 16:58:00|5964.3|5958.3|5966.1|5960.1|5967.2|5961.2|5964.3|5958.3|7
1637168290000|2021-11-17 16:58:10|5963.6|5957.6|5964.7|5958.7|5965.2|5959.2|5963.6|5957.6|68
1637168300000|2021-11-17 16:58:20|5964.8|5958.8|5964.7|5958.7|5964.8|5958.8|5964.7|5958.7|3
1637168310000|2021-11-17 16:58:30|||||||||3
1637168320000|2021-11-17 16:58:40|5965.7|5959.7|5967.7|5961.7|5967.7|5961.7|5965.7|5959.7|4
1637168330000|2021-11-17 16:58:50|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|4
1637168340000|2021-11-17 16:59:00|5969.2|5963.2|5972.3|5966.3|5972.8|5966.8|5969.2|5963.2|17
1637168350000|2021-11-17 16:59:10|5972.2|5966.2|5970.3|5964.3|5972.3|5966.3|5970.3|5964.3|5
1637168360000|2021-11-17 16:59:20|5970.2|5964.2|5968.6|5962.6|5970.2|5964.2|5968.2|5962.2|6
1637168370000|2021-11-17 16:59:30|5968.2|5962.2|5968.7|5962.7|5968.7|5962.7|5968.2|5962.2|0
1637168380000|2021-11-17 16:59:40|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|3
1637168390000|2021-11-17 16:59:50|5967.8|5961.8|5967.2|5961.2|5968.3|5962.3|5967.2|5961.2|7
1637168400000|2021-11-17 17:00:00|5967.7|5961.7|5968.3|5962.3|5968.3|5962.3|5967.3|5961.3|13
1637168410000|2021-11-17 17:00:10|5968.7|5962.7|5969.3|5963.3|5969.3|5963.3|5968.7|5962.7|9
1637168420000|2021-11-17 17:00:20|5968.8|5962.8|5966.8|5960.8|5968.8|5962.8|5966.8|5960.8|5
1637168430000|2021-11-17 17:00:30|5966.3|5960.3|5965.3|5959.3|5966.3|5960.3|5964.8|5958.8|6
1637168440000|2021-11-17 17:00:40|5965.7|5959.7|5964.8|5958.8|5966.8|5960.8|5964.8|5958.8|22
1637168450000|2021-11-17 17:00:50|5963.2|5957.2|5962.8|5956.8|5963.3|5957.3|5962.3|5956.3|7
1637168460000|2021-11-17 17:01:00|5962.7|5956.7|5964.3|5958.3|5964.3|5958.3|5962.7|5956.7|5
1637168470000|2021-11-17 17:01:10|||||||||9
1637168480000|2021-11-17 17:01:20|5965.3|5959.3|5970.4|5964.4|5970.4|5964.4|5965.2|5959.2|19
1637168490000|2021-11-17 17:01:30|5969.9|5963.9|5966.3|5960.3|5969.9|5963.9|5966.3|5960.3|3
1637168500000|2021-11-17 17:01:40|5967.2|5961.2|5967.8|5961.8|5967.8|5961.8|5967.2|5961.2|3
1637168510000|2021-11-17 17:01:50|5966.8|5960.8|5964.9|5958.9|5966.8|5960.8|5964.4|5958.4|2
1637168520000|2021-11-17 17:02:00|5965.3|5959.3|5963.9|5957.9|5965.8|5959.8|5963.8|5957.8|2
1637168530000|2021-11-17 17:02:10|5962.9|5956.9|5962.8|5956.8|5962.9|5956.9|5962.8|5956.8|2
1637168540000|2021-11-17 17:02:20|5963.3|5957.3|5961.9|5955.9|5963.8|5957.8|5961.9|5955.9|3
1637168550000|2021-11-17 17:02:30|5962|5956|5962.4|5956.4|5962.4|5956.4|5962|5956|1
1637168560000|2021-11-17 17:02:40|5962.9|5956.9|5962.9|5956.9|5962.9|5956.9|5962.9|5956.9|1
1637168570000|2021-11-17 17:02:50|5961.4|5955.4|5964.3|5958.3|5964.3|5958.3|5961.4|5955.4|6
1637168580000|2021-11-17 17:03:00|5964.9|5958.9|5970.4|5964.4|5970.4|5964.4|5964.9|5958.9|5
1637168590000|2021-11-17 17:03:10|5970.8|5964.8|5972.8|5966.8|5972.8|5966.8|5970.8|5964.8|5
1637168600000|2021-11-17 17:03:20|5973.3|5967.3|5975.8|5969.8|5975.8|5969.8|5973.3|5967.3|2
1637168610000|2021-11-17 17:03:30|5975.9|5969.9|5975.2|5969.2|5976.3|5970.3|5975.2|5969.2|6
1637168620000|2021-11-17 17:03:40|5974.3|5968.3|5973.4|5967.4|5974.4|5968.4|5973.3|5967.3|23
1637168630000|2021-11-17 17:03:50|||||||||1
1637168640000|2021-11-17 17:04:00|5973.3|5967.3|5972.3|5966.3|5973.4|5967.4|5972.3|5966.3|3
1637168650000|2021-11-17 17:04:10|5972.8|5966.8|5973.3|5967.3|5973.3|5967.3|5972.8|5966.8|2
1637168660000|2021-11-17 17:04:20|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1637168670000|2021-11-17 17:04:30|||||||||1
1637168680000|2021-11-17 17:04:40|||||||||2
1637168690000|2021-11-17 17:04:50|5972.3|5966.3|5973.4|5967.4|5973.8|5967.8|5972.3|5966.3|83
1637168700000|2021-11-17 17:05:00|5972.9|5966.9|5973.4|5967.4|5973.9|5967.9|5972.9|5966.9|1
1637168710000|2021-11-17 17:05:10|5972.5|5966.5|5975.8|5969.8|5975.8|5969.8|5972.5|5966.5|4
1637168720000|2021-11-17 17:05:20|5976.3|5970.3|5978.3|5972.3|5978.3|5972.3|5975.8|5969.8|3
1637168730000|2021-11-17 17:05:30|5978.8|5972.8|5977.8|5971.8|5978.8|5972.8|5977.4|5971.4|0
1637168740000|2021-11-17 17:05:40|5978.3|5972.3|5976.9|5970.9|5978.3|5972.3|5976.3|5970.3|4
1637168750000|2021-11-17 17:05:50|5977.3|5971.3|5976.8|5970.8|5977.4|5971.4|5976.8|5970.8|0
1637168760000|2021-11-17 17:06:00|5975.8|5969.8|5975.9|5969.9|5975.9|5969.9|5975.8|5969.8|2
1637168780000|2021-11-17 17:06:20|5975.4|5969.4|5975.8|5969.8|5975.8|5969.8|5975.3|5969.3|4
1637168790000|2021-11-17 17:06:30|5975.9|5969.9|5977.4|5971.4|5977.9|5971.9|5975.9|5969.9|5
1637168800000|2021-11-17 17:06:40|5976.9|5970.9|5977.4|5971.4|5977.4|5971.4|5976.9|5970.9|0
1637168810000|2021-11-17 17:06:50|5977.3|5971.3|5977.4|5971.4|5977.8|5971.8|5977.3|5971.3|1
1637168820000|2021-11-17 17:07:00|5977.8|5971.8|5976.9|5970.9|5977.8|5971.8|5976.9|5970.9|0
1637168830000|2021-11-17 17:07:10|5977.4|5971.4|5978.4|5972.4|5978.4|5972.4|5977.4|5971.4|1
1637168850000|2021-11-17 17:07:30|||||||||1
1637168860000|2021-11-17 17:07:40|5977.9|5971.9|5979.9|5973.9|5979.9|5973.9|5977.9|5971.9|6
1637168870000|2021-11-17 17:07:50|5980.4|5974.4|5980.9|5974.9|5980.9|5974.9|5979.9|5973.9|5
1637168880000|2021-11-17 17:08:00|5981.8|5975.8|5980.9|5974.9|5981.8|5975.8|5980.9|5974.9|4
1637168890000|2021-11-17 17:08:10|5981.4|5975.4|5981.8|5975.8|5981.8|5975.8|5981.4|5975.4|0
1637168900000|2021-11-17 17:08:20|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|1
1637168910000|2021-11-17 17:08:30|5981.8|5975.8|5981.3|5975.3|5982.3|5976.3|5980.9|5974.9|12
1637168920000|2021-11-17 17:08:40|5981.8|5975.8|5982.3|5976.3|5982.8|5976.8|5981.8|5975.8|4
1637168930000|2021-11-17 17:08:50|5981.8|5975.8|5982.8|5976.8|5982.8|5976.8|5981.8|5975.8|0
1637168940000|2021-11-17 17:09:00|5982.7|5976.7|5982.3|5976.3|5982.8|5976.8|5981.8|5975.8|13
1637168950000|2021-11-17 17:09:10|5982.7|5976.7|5982.3|5976.3|5982.7|5976.7|5981.8|5975.8|0
1637168960000|2021-11-17 17:09:20|5982.8|5976.8|5981.8|5975.8|5982.8|5976.8|5981.8|5975.8|0
1637168970000|2021-11-17 17:09:30|||||||||6
1637168980000|2021-11-17 17:09:40|5981.3|5975.3|5981.8|5975.8|5982.3|5976.3|5981.3|5975.3|16
1637168990000|2021-11-17 17:09:50|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|1
1637169000000|2021-11-17 17:10:00|5981.8|5975.8|5979.3|5973.3|5981.8|5975.8|5978.3|5972.3|9
1637169010000|2021-11-17 17:10:10|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|0
1637169020000|2021-11-17 17:10:20|5977.8|5971.8|5977.3|5971.3|5978.2|5972.2|5977.3|5971.3|4
1637169030000|2021-11-17 17:10:30|5977.8|5971.8|5980.2|5974.2|5980.3|5974.3|5977.8|5971.8|6
1637169040000|2021-11-17 17:10:40|5979.7|5973.7|5977.3|5971.3|5979.7|5973.7|5977.3|5971.3|0
1637169050000|2021-11-17 17:10:50|5977.2|5971.2|5978.8|5972.8|5978.8|5972.8|5977.2|5971.2|7
1637169060000|2021-11-17 17:11:00|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5977.7|5971.7|3
1637169070000|2021-11-17 17:11:10|5977.8|5971.8|5975.3|5969.3|5977.8|5971.8|5975.3|5969.3|6
1637169080000|2021-11-17 17:11:20|5975.7|5969.7|5977.8|5971.8|5977.8|5971.8|5975.7|5969.7|3
1637169090000|2021-11-17 17:11:30|5977.7|5971.7|5977.3|5971.3|5977.7|5971.7|5977.3|5971.3|1
1637169100000|2021-11-17 17:11:40|5977.7|5971.7|5980.2|5974.2|5980.7|5974.7|5977.7|5971.7|6
1637169110000|2021-11-17 17:11:50|5979.7|5973.7|5978.7|5972.7|5979.7|5973.7|5977.8|5971.8|0
1637169120000|2021-11-17 17:12:00|5977.8|5971.8|5977.3|5971.3|5978.7|5972.7|5975.8|5969.8|2
1637169130000|2021-11-17 17:12:10|5977.8|5971.8|5977.3|5971.3|5977.8|5971.8|5977.3|5971.3|2
1637169140000|2021-11-17 17:12:20|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|2
1637169150000|2021-11-17 17:12:30|5980.7|5974.7|5978.3|5972.3|5980.7|5974.7|5978.3|5972.3|6
1637169160000|2021-11-17 17:12:40|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|2
1637169170000|2021-11-17 17:12:50|5977.3|5971.3|5976.8|5970.8|5977.8|5971.8|5976.8|5970.8|0
1637169180000|2021-11-17 17:13:00|5976.7|5970.7|5976.8|5970.8|5976.8|5970.8|5976.7|5970.7|0
1637169190000|2021-11-17 17:13:10|5977.3|5971.3|5976.8|5970.8|5977.8|5971.8|5976.8|5970.8|2
1637169220000|2021-11-17 17:13:40|||||||||1
1637169230000|2021-11-17 17:13:50|||||||||2
1637169240000|2021-11-17 17:14:00|5976.7|5970.7|5977.3|5971.3|5977.3|5971.3|5975.7|5969.7|9
1637169250000|2021-11-17 17:14:10|5975.3|5969.3|5973.8|5967.8|5975.3|5969.3|5973.3|5967.3|6
1637169260000|2021-11-17 17:14:20|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1637169270000|2021-11-17 17:14:30|5974.7|5968.7|5975.3|5969.3|5975.3|5969.3|5974.7|5968.7|0
1637169280000|2021-11-17 17:14:40|5975.7|5969.7|5976.3|5970.3|5976.3|5970.3|5975.3|5969.3|2
1637169290000|2021-11-17 17:14:50|5976.8|5970.8|5975.8|5969.8|5976.8|5970.8|5975.8|5969.8|2
1637169300000|2021-11-17 17:15:00|5975.2|5969.2|5973.8|5967.8|5975.2|5969.2|5973.8|5967.8|7
1637169310000|2021-11-17 17:15:10|5974.3|5968.3|5971.2|5965.2|5974.8|5968.8|5971.2|5965.2|6
1637169320000|2021-11-17 17:15:20|5970.8|5964.8|5974.8|5968.8|5974.8|5968.8|5970.8|5964.8|8
1637169330000|2021-11-17 17:15:30|5973.3|5967.3|5972.9|5966.9|5973.3|5967.3|5972.9|5966.9|5
1637169340000|2021-11-17 17:15:40|5972.8|5966.8|5970.3|5964.3|5972.9|5966.9|5970.3|5964.3|9
1637169350000|2021-11-17 17:15:50|5970.4|5964.4|5969.8|5963.8|5970.4|5964.4|5969.3|5963.3|3
1637169360000|2021-11-17 17:16:00|5970.3|5964.3|5969.8|5963.8|5970.3|5964.3|5969.3|5963.3|2
1637169370000|2021-11-17 17:16:10|5969.9|5963.9|5969.8|5963.8|5970.3|5964.3|5969.8|5963.8|6
1637169380000|2021-11-17 17:16:20|5969.3|5963.3|5969.7|5963.7|5969.8|5963.8|5968.8|5962.8|2
1637169390000|2021-11-17 17:16:30|5969.3|5963.3|5969.8|5963.8|5969.8|5963.8|5969.3|5963.3|2
1637169400000|2021-11-17 17:16:40|5969.9|5963.9|5969.8|5963.8|5970.3|5964.3|5969.8|5963.8|2
1637169410000|2021-11-17 17:16:50|5968.9|5962.9|5968.8|5962.8|5968.9|5962.9|5967.8|5961.8|16
1637169420000|2021-11-17 17:17:00|5969.3|5963.3|5968.8|5962.8|5969.3|5963.3|5968.7|5962.7|1
1637169430000|2021-11-17 17:17:10|5968.7|5962.7|5968.8|5962.8|5968.8|5962.8|5968.7|5962.7|0
1637169450000|2021-11-17 17:17:30|5969.7|5963.7|5969.3|5963.3|5969.7|5963.7|5969.3|5963.3|1
1637169460000|2021-11-17 17:17:40|5969.7|5963.7|5969.8|5963.8|5969.8|5963.8|5969.7|5963.7|4
1637169470000|2021-11-17 17:17:50|5970.3|5964.3|5968.8|5962.8|5970.3|5964.3|5968.8|5962.8|4
1637169480000|2021-11-17 17:18:00|5967.8|5961.8|5966.3|5960.3|5967.8|5961.8|5965.8|5959.8|3
1637169490000|2021-11-17 17:18:10|5965.8|5959.8|5965.3|5959.3|5965.8|5959.8|5964.5|5958.5|5
1637169500000|2021-11-17 17:18:20|5965.8|5959.8|5966.8|5960.8|5966.8|5960.8|5965.8|5959.8|7
1637169510000|2021-11-17 17:18:30|5966.3|5960.3|5971.3|5965.3|5971.7|5965.7|5966.3|5960.3|4
1637169520000|2021-11-17 17:18:40|5970.8|5964.8|5973.2|5967.2|5974.2|5968.2|5970.8|5964.8|10
1637169530000|2021-11-17 17:18:50|5972.7|5966.7|5971.3|5965.3|5972.7|5966.7|5970.8|5964.8|6
1637169540000|2021-11-17 17:19:00|5970.8|5964.8|5975.9|5969.9|5975.9|5969.9|5970.3|5964.3|20
1637169550000|2021-11-17 17:19:10|5976.8|5970.8|5976.4|5970.4|5977.9|5971.9|5976.4|5970.4|34
1637169560000|2021-11-17 17:19:20|5976.9|5970.9|5977.8|5971.8|5977.8|5971.8|5976.3|5970.3|47
1637169570000|2021-11-17 17:19:30|5977.3|5971.3|5976.8|5970.8|5977.3|5971.3|5976.8|5970.8|1
1637169580000|2021-11-17 17:19:40|||||||||2
1637169590000|2021-11-17 17:19:50|5977.3|5971.3|5981.4|5975.4|5981.4|5975.4|5977.3|5971.3|32
1637169600000|2021-11-17 17:20:00|5981.3|5975.3|5980.8|5974.8|5983.2|5977.2|5980.8|5974.8|10
1637169610000|2021-11-17 17:20:10|5980.3|5974.3|5979.8|5973.8|5980.3|5974.3|5979.8|5973.8|0
1637169620000|2021-11-17 17:20:20|5979.9|5973.9|5982.8|5976.8|5982.8|5976.8|5979.9|5973.9|9
1637169630000|2021-11-17 17:20:30|5983.2|5977.2|5981.4|5975.4|5983.2|5977.2|5981.3|5975.3|6
1637169640000|2021-11-17 17:20:40|5980.4|5974.4|5980.8|5974.8|5980.8|5974.8|5980.4|5974.4|1
1637169650000|2021-11-17 17:20:50|5978.4|5972.4|5976.8|5970.8|5978.4|5972.4|5976.8|5970.8|6
1637169660000|2021-11-17 17:21:00|5976.9|5970.9|5977.8|5971.8|5977.8|5971.8|5976.8|5970.8|0
1637169680000|2021-11-17 17:21:20|5979.9|5973.9|5979.3|5973.3|5979.9|5973.9|5979.3|5973.3|6
1637169690000|2021-11-17 17:21:30|5978.8|5972.8|5979.2|5973.2|5979.3|5973.3|5978.3|5972.3|6
1637169700000|2021-11-17 17:21:40|5979.3|5973.3|5979.7|5973.7|5979.8|5973.8|5979.3|5973.3|0
1637169710000|2021-11-17 17:21:50|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|7
1637169720000|2021-11-17 17:22:00|5976.8|5970.8|5977.3|5971.3|5977.3|5971.3|5976.8|5970.8|0
1637169740000|2021-11-17 17:22:20|5977.8|5971.8|5977.7|5971.7|5977.8|5971.8|5977.7|5971.7|0
1637169750000|2021-11-17 17:22:30|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|1
1637169760000|2021-11-17 17:22:40|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.7|5969.7|2
1637169770000|2021-11-17 17:22:50|5975.8|5969.8|5975.7|5969.7|5975.8|5969.8|5975.7|5969.7|0
1637169780000|2021-11-17 17:23:00|5975.8|5969.8|5976.3|5970.3|5976.3|5970.3|5975.8|5969.8|1
1637169790000|2021-11-17 17:23:10|5975.8|5969.8|5976.8|5970.8|5977.2|5971.2|5975.8|5969.8|1
1637169800000|2021-11-17 17:23:20|5977.3|5971.3|5978.8|5972.8|5978.8|5972.8|5977.3|5971.3|9
1637169810000|2021-11-17 17:23:30|5979.2|5973.2|5978.8|5972.8|5979.3|5973.3|5978.8|5972.8|1
1637169820000|2021-11-17 17:23:40|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|1
1637169830000|2021-11-17 17:23:50|5980.3|5974.3|5980.8|5974.8|5980.8|5974.8|5979.3|5973.3|1
1637169840000|2021-11-17 17:24:00|5982.1|5976.1|5980.8|5974.8|5982.1|5976.1|5980.8|5974.8|14
1637169850000|2021-11-17 17:24:10|5981.3|5975.3|5980.3|5974.3|5981.3|5975.3|5980.3|5974.3|3
1637169860000|2021-11-17 17:24:20|||||||||1
1637169870000|2021-11-17 17:24:30|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1637169890000|2021-11-17 17:24:50|5980.8|5974.8|5980.7|5974.7|5980.8|5974.8|5980.7|5974.7|0
1637169900000|2021-11-17 17:25:00|5980.8|5974.8|5979.7|5973.7|5981.2|5975.2|5978.8|5972.8|7
1637169910000|2021-11-17 17:25:10|5979.8|5973.8|5980.2|5974.2|5980.2|5974.2|5979.3|5973.3|2
1637169920000|2021-11-17 17:25:20|5979.7|5973.7|5980.3|5974.3|5980.3|5974.3|5979.7|5973.7|3
1637169930000|2021-11-17 17:25:30|5980.8|5974.8|5982.8|5976.8|5982.8|5976.8|5980.8|5974.8|7
1637169940000|2021-11-17 17:25:40|5982.7|5976.7|5979.7|5973.7|5982.7|5976.7|5979.7|5973.7|9
1637169950000|2021-11-17 17:25:50|5979.8|5973.8|5980.3|5974.3|5980.8|5974.8|5979.8|5973.8|2
1637169980000|2021-11-17 17:26:20|5980.2|5974.2|5980.2|5974.2|5980.3|5974.3|5979.7|5973.7|4
1637169990000|2021-11-17 17:26:30|5979.7|5973.7|5978.2|5972.2|5979.7|5973.7|5978.2|5972.2|0
1637170000000|2021-11-17 17:26:40|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|1
1637170010000|2021-11-17 17:26:50|5977.7|5971.7|5977.8|5971.8|5978.3|5972.3|5977.7|5971.7|2
1637170020000|2021-11-17 17:27:00|5977.7|5971.7|5976.3|5970.3|5977.7|5971.7|5976.3|5970.3|7
1637170030000|2021-11-17 17:27:10|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1637170040000|2021-11-17 17:27:20|5976.3|5970.3|5978.8|5972.8|5978.8|5972.8|5976.3|5970.3|2
1637170050000|2021-11-17 17:27:30|5979.3|5973.3|5979.3|5973.3|5980.3|5974.3|5979.3|5973.3|1
1637170060000|2021-11-17 17:27:40|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|1
1637170080000|2021-11-17 17:28:00|5976.8|5970.8|5977.8|5971.8|5977.8|5971.8|5976.8|5970.8|5
1637170090000|2021-11-17 17:28:10|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|1
1637170110000|2021-11-17 17:28:30|5978.8|5972.8|5975.3|5969.3|5978.8|5972.8|5975.3|5969.3|9
1637170120000|2021-11-17 17:28:40|5975.8|5969.8|5971.8|5965.8|5975.8|5969.8|5971.8|5965.8|14
1637170130000|2021-11-17 17:28:50|5971.9|5965.9|5972.4|5966.4|5972.4|5966.4|5971.9|5965.9|10
1637170140000|2021-11-17 17:29:00|5972.3|5966.3|5971.9|5965.9|5972.3|5966.3|5971.8|5965.8|1
1637170150000|2021-11-17 17:29:10|5972.4|5966.4|5972.8|5966.8|5973.3|5967.3|5972.4|5966.4|2
1637170160000|2021-11-17 17:29:20|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|1
1637170170000|2021-11-17 17:29:30|5972.3|5966.3|5971.8|5965.8|5972.3|5966.3|5970.3|5964.3|4
1637170180000|2021-11-17 17:29:40|5971.7|5965.7|5969.8|5963.8|5971.7|5965.7|5969.8|5963.8|4
1637170190000|2021-11-17 17:29:50|5968.7|5962.7|5969.8|5963.8|5969.8|5963.8|5968.7|5962.7|3
1637170200000|2021-11-17 17:30:00|5969.7|5963.7|5970.8|5964.8|5971.2|5965.2|5968.8|5962.8|3
1637170210000|2021-11-17 17:30:10|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|1
1637170220000|2021-11-17 17:30:20|5971.8|5965.8|5975.3|5969.3|5975.3|5969.3|5971.3|5965.3|16
1637170230000|2021-11-17 17:30:30|5975.8|5969.8|5977.2|5971.2|5977.2|5971.2|5975.8|5969.8|20
1637170240000|2021-11-17 17:30:40|5977.3|5971.3|5977.2|5971.2|5977.3|5971.3|5977.2|5971.2|1
1637170250000|2021-11-17 17:30:50|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.2|5969.2|2
1637170260000|2021-11-17 17:31:00|5975.3|5969.3|5973.8|5967.8|5975.3|5969.3|5973.8|5967.8|1
1637170280000|2021-11-17 17:31:20|5974.3|5968.3|5973.3|5967.3|5974.3|5968.3|5972.8|5966.8|2
1637170290000|2021-11-17 17:31:30|5972.7|5966.7|5971.8|5965.8|5972.8|5966.8|5971.8|5965.8|7
1637170300000|2021-11-17 17:31:40|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|1
1637170310000|2021-11-17 17:31:50|5970.9|5964.9|5970.4|5964.4|5971.4|5965.4|5970.4|5964.4|2
1637170320000|2021-11-17 17:32:00|5970.3|5964.3|5969.4|5963.4|5970.3|5964.3|5969.3|5963.3|2
1637170330000|2021-11-17 17:32:10|5969.3|5963.3|5968.4|5962.4|5969.3|5963.3|5968.3|5962.3|3
1637170340000|2021-11-17 17:32:20|5968.3|5962.3|5967.8|5961.8|5968.3|5962.3|5967.7|5961.7|3
1637170350000|2021-11-17 17:32:30|5967.9|5961.9|5968.3|5962.3|5968.3|5962.3|5967.4|5961.4|2
1637170360000|2021-11-17 17:32:40|5967.9|5961.9|5968.3|5962.3|5968.3|5962.3|5967.9|5961.9|0
1637170380000|2021-11-17 17:33:00|5967.8|5961.8|5967.9|5961.9|5967.9|5961.9|5967.8|5961.8|1
1637170390000|2021-11-17 17:33:10|||||||||1
1637170400000|2021-11-17 17:33:20|5968.4|5962.4|5968.3|5962.3|5968.4|5962.4|5967.8|5961.8|7
1637170410000|2021-11-17 17:33:30|5966.8|5960.8|5965.8|5959.8|5966.8|5960.8|5965.8|5959.8|5
1637170420000|2021-11-17 17:33:40|5965.9|5959.9|5965.8|5959.8|5965.9|5959.9|5965.8|5959.8|5
1637170430000|2021-11-17 17:33:50|5965.9|5959.9|5965.9|5959.9|5965.9|5959.9|5965.9|5959.9|0
1637170440000|2021-11-17 17:34:00|5966.8|5960.8|5967.9|5961.9|5967.9|5961.9|5966.8|5960.8|25
1637170450000|2021-11-17 17:34:10|5968.4|5962.4|5969.9|5963.9|5971.4|5965.4|5968.3|5962.3|4
1637170460000|2021-11-17 17:34:20|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|3
1637170470000|2021-11-17 17:34:30|5969.9|5963.9|5968.9|5962.9|5969.9|5963.9|5968.9|5962.9|1
1637170480000|2021-11-17 17:34:40|5969.4|5963.4|5966.8|5960.8|5969.4|5963.4|5966.8|5960.8|1
1637170490000|2021-11-17 17:34:50|5966.9|5960.9|5967.3|5961.3|5967.4|5961.4|5966.9|5960.9|4
1637170500000|2021-11-17 17:35:00|5965.8|5959.8|5966.9|5960.9|5967.4|5961.4|5965.8|5959.8|3
1637170510000|2021-11-17 17:35:10|5965.8|5959.8|5964.9|5958.9|5965.8|5959.8|5964.9|5958.9|5
1637170520000|2021-11-17 17:35:20|5964.4|5958.4|5966.4|5960.4|5966.4|5960.4|5964.4|5958.4|3
1637170530000|2021-11-17 17:35:30|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|1
1637170540000|2021-11-17 17:35:40|5965.3|5959.3|5966.4|5960.4|5967.4|5961.4|5965.3|5959.3|5
1637170550000|2021-11-17 17:35:50|5965.9|5959.9|5968.3|5962.3|5968.3|5962.3|5965.8|5959.8|7
1637170560000|2021-11-17 17:36:00|5968.4|5962.4|5968.4|5962.4|5969.8|5963.8|5967.4|5961.4|3
1637170570000|2021-11-17 17:36:10|5967.8|5961.8|5969.4|5963.4|5969.4|5963.4|5967.8|5961.8|1
1637170580000|2021-11-17 17:36:20|5969.3|5963.3|5969.8|5963.8|5969.8|5963.8|5969.3|5963.3|5
1637170600000|2021-11-17 17:36:40|5969.3|5963.3|5969.8|5963.8|5969.8|5963.8|5969.3|5963.3|2
1637170610000|2021-11-17 17:36:50|5969.4|5963.4|5969.4|5963.4|5969.4|5963.4|5969.4|5963.4|0
1637170620000|2021-11-17 17:37:00|5968.8|5962.8|5966.9|5960.9|5968.8|5962.8|5966.9|5960.9|2
1637170630000|2021-11-17 17:37:10|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|8
1637170640000|2021-11-17 17:37:20|||||||||1
1637170650000|2021-11-17 17:37:30|5967.4|5961.4|5967.4|5961.4|5967.4|5961.4|5967.4|5961.4|1
1637170670000|2021-11-17 17:37:50|5967.9|5961.9|5967.8|5961.8|5968.4|5962.4|5967.8|5961.8|5
1637170690000|2021-11-17 17:38:10|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|0
1637170700000|2021-11-17 17:38:20|5968.4|5962.4|5968.9|5962.9|5968.9|5962.9|5968.4|5962.4|1
1637170710000|2021-11-17 17:38:30|5969.4|5963.4|5969.4|5963.4|5969.4|5963.4|5969.4|5963.4|0
1637170720000|2021-11-17 17:38:40|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|2
1637170740000|2021-11-17 17:39:00|||||||||1
1637170760000|2021-11-17 17:39:20|5969.4|5963.4|5968.9|5962.9|5969.4|5963.4|5968.9|5962.9|0
1637170770000|2021-11-17 17:39:30|5968.8|5962.8|5967.9|5961.9|5968.9|5962.9|5967.9|5961.9|2
1637170780000|2021-11-17 17:39:40|||||||||1
1637170790000|2021-11-17 17:39:50|5967.4|5961.4|5967.4|5961.4|5967.4|5961.4|5967.4|5961.4|2
1637170800000|2021-11-17 17:40:00|5968.8|5962.8|5968.9|5962.9|5968.9|5962.9|5968.3|5962.3|2
1637170810000|2021-11-17 17:40:10|5969.8|5963.8|5967.8|5961.8|5969.9|5963.9|5967.8|5961.8|20
1637170820000|2021-11-17 17:40:20|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|5967.8|5961.8|1
1637170840000|2021-11-17 17:40:40|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|2
1637170850000|2021-11-17 17:40:50|5969.3|5963.3|5968.8|5962.8|5970.3|5964.3|5968.8|5962.8|38
1637170860000|2021-11-17 17:41:00|5967.8|5961.8|5965.9|5959.9|5967.8|5961.8|5965.9|5959.9|5
1637170870000|2021-11-17 17:41:10|5966|5960|5967.9|5961.9|5967.9|5961.9|5966|5960|0
1637170880000|2021-11-17 17:41:20|5967.8|5961.8|5968.9|5962.9|5968.9|5962.9|5967.8|5961.8|5
1637170890000|2021-11-17 17:41:30|5968.3|5962.3|5968.3|5962.3|5968.4|5962.4|5968.3|5962.3|4
1637170900000|2021-11-17 17:41:40|5967.8|5961.8|5965.4|5959.4|5967.9|5961.9|5965.4|5959.4|13
1637170910000|2021-11-17 17:41:50|5965.9|5959.9|5964.9|5958.9|5965.9|5959.9|5964.9|5958.9|2
1637170920000|2021-11-17 17:42:00|||||||||7
1637170930000|2021-11-17 17:42:10|||||||||3
1637170940000|2021-11-17 17:42:20|5966.8|5960.8|5966.9|5960.9|5966.9|5960.9|5966.8|5960.8|4
1637170950000|2021-11-17 17:42:30|5966.8|5960.8|5966.3|5960.3|5966.9|5960.9|5966.3|5960.3|10
1637170960000|2021-11-17 17:42:40|5965.8|5959.8|5965.9|5959.9|5965.9|5959.9|5965.8|5959.8|4
1637170970000|2021-11-17 17:42:50|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|0
1637170980000|2021-11-17 17:43:00|||||||||3
1637170990000|2021-11-17 17:43:10|5965.9|5959.9|5965.9|5959.9|5965.9|5959.9|5965.9|5959.9|0
1637171000000|2021-11-17 17:43:20|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|2
1637171010000|2021-11-17 17:43:30|||||||||1
1637171020000|2021-11-17 17:43:40|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|1
1637171030000|2021-11-17 17:43:50|||||||||1
1637171040000|2021-11-17 17:44:00|5965.8|5959.8|5965.9|5959.9|5965.9|5959.9|5964.9|5958.9|21
1637171050000|2021-11-17 17:44:10|5966.4|5960.4|5966.3|5960.3|5966.9|5960.9|5966.3|5960.3|3
1637171060000|2021-11-17 17:44:20|5965.8|5959.8|5965.8|5959.8|5966.3|5960.3|5965.4|5959.4|0
1637171070000|2021-11-17 17:44:30|5965.3|5959.3|5965.8|5959.8|5965.8|5959.8|5965.3|5959.3|0
1637171080000|2021-11-17 17:44:40|5965.3|5959.3|5964.9|5958.9|5965.4|5959.4|5964.9|5958.9|2
1637171090000|2021-11-17 17:44:50|5965.3|5959.3|5964.2|5958.2|5965.3|5959.3|5964.2|5958.2|18
1637171100000|2021-11-17 17:45:00|5964.8|5958.8|5965.3|5959.3|5965.7|5959.7|5964.7|5958.7|7
1637171110000|2021-11-17 17:45:10|5965.2|5959.2|5964.7|5958.7|5965.2|5959.2|5964.7|5958.7|3
1637171120000|2021-11-17 17:45:20|5964.8|5958.8|5964.7|5958.7|5964.8|5958.8|5964.7|5958.7|0
1637171130000|2021-11-17 17:45:30|5964.8|5958.8|5965.3|5959.3|5965.3|5959.3|5964.8|5958.8|2
1637171140000|2021-11-17 17:45:40|5966.2|5960.2|5966.3|5960.3|5966.8|5960.8|5965.3|5959.3|1
1637171150000|2021-11-17 17:45:50|5965.3|5959.3|5966.8|5960.8|5966.8|5960.8|5965.3|5959.3|7
1637171160000|2021-11-17 17:46:00|5966.4|5960.4|5967.3|5961.3|5967.3|5961.3|5966.4|5960.4|1
1637171170000|2021-11-17 17:46:10|||||||||1
1637171180000|2021-11-17 17:46:20|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|1
1637171210000|2021-11-17 17:46:50|||||||||1
1637171220000|2021-11-17 17:47:00|5967.7|5961.7|5964.8|5958.8|5967.7|5961.7|5964.7|5958.7|5
1637171240000|2021-11-17 17:47:20|||||||||3
1637171250000|2021-11-17 17:47:30|||||||||5
1637171260000|2021-11-17 17:47:40|5965.7|5959.7|5965.8|5959.8|5966.3|5960.3|5965.7|5959.7|6
1637171270000|2021-11-17 17:47:50|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5966.9|5960.9|11
1637171280000|2021-11-17 17:48:00|5965.3|5959.3|5965.8|5959.8|5965.8|5959.8|5964.8|5958.8|47
1637171310000|2021-11-17 17:48:30|5965.3|5959.3|5964.8|5958.8|5965.3|5959.3|5964.8|5958.8|2
1637171320000|2021-11-17 17:48:40|||||||||1
1637171330000|2021-11-17 17:48:50|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|2
1637171340000|2021-11-17 17:49:00|5964.2|5958.2|5964.3|5958.3|5964.3|5958.3|5964.2|5958.2|4
1637171360000|2021-11-17 17:49:20|||||||||1
1637171370000|2021-11-17 17:49:30|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|1
1637171380000|2021-11-17 17:49:40|||||||||59
1637171390000|2021-11-17 17:49:50|5964.8|5958.8|5965.2|5959.2|5965.2|5959.2|5964.8|5958.8|0
1637171400000|2021-11-17 17:50:00|5965.7|5959.7|5965.7|5959.7|5965.8|5959.8|5965.7|5959.7|3
1637171450000|2021-11-17 17:50:50|5965.8|5959.8|5965.3|5959.3|5965.8|5959.8|5965.3|5959.3|2
1637171460000|2021-11-17 17:51:00|5965.4|5959.4|5965.8|5959.8|5965.8|5959.8|5965.4|5959.4|0
1637171490000|2021-11-17 17:51:30|5965.9|5959.9|5966.3|5960.3|5966.3|5960.3|5965.8|5959.8|5
1637171500000|2021-11-17 17:51:40|5966.7|5960.7|5966.8|5960.8|5967.8|5961.8|5966.7|5960.7|9
1637171510000|2021-11-17 17:51:50|5967.7|5961.7|5966.8|5960.8|5967.7|5961.7|5966.8|5960.8|1
1637171520000|2021-11-17 17:52:00|5966.9|5960.9|5967.8|5961.8|5967.8|5961.8|5966.9|5960.9|0
1637171530000|2021-11-17 17:52:10|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|1
1637171540000|2021-11-17 17:52:20|||||||||2
1637171560000|2021-11-17 17:52:40|5969.3|5963.3|5968.8|5962.8|5969.3|5963.3|5968.8|5962.8|9
1637171580000|2021-11-17 17:53:00|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|7
1637171590000|2021-11-17 17:53:10|5968.9|5962.9|5968.9|5962.9|5968.9|5962.9|5968.9|5962.9|0
1637171620000|2021-11-17 17:53:40|5968.8|5962.8|5964.8|5958.8|5968.8|5962.8|5964.8|5958.8|8
1637171630000|2021-11-17 17:53:50|5965.3|5959.3|5965.3|5959.3|5965.3|5959.3|5964.8|5958.8|1
1637171650000|2021-11-17 17:54:10|5966.2|5960.2|5968.3|5962.3|5968.3|5962.3|5966.2|5960.2|5
1637171660000|2021-11-17 17:54:20|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|0
1637171670000|2021-11-17 17:54:30|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|4
1637171700000|2021-11-17 17:55:00|5967.7|5961.7|5967.3|5961.3|5967.8|5961.8|5967.3|5961.3|4
1637171710000|2021-11-17 17:55:10|||||||||1
1637171720000|2021-11-17 17:55:20|5966.8|5960.8|5966.3|5960.3|5966.8|5960.8|5966.3|5960.3|1
1637171730000|2021-11-17 17:55:30|5966.8|5960.8|5966.8|5960.8|5966.9|5960.9|5966.8|5960.8|1
1637171760000|2021-11-17 17:56:00|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|1
1637171780000|2021-11-17 17:56:20|5965.9|5959.9|5965.8|5959.8|5966.3|5960.3|5965.8|5959.8|0
1637171800000|2021-11-17 17:56:40|||||||||2
1637171810000|2021-11-17 17:56:50|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|1
1637171820000|2021-11-17 17:57:00|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|1
1637171830000|2021-11-17 17:57:10|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1637171840000|2021-11-17 17:57:20|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1637171860000|2021-11-17 17:57:40|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|5966.8|5960.8|4
1637171870000|2021-11-17 17:57:50|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1637171880000|2021-11-17 17:58:00|5966.9|5960.9|5966.8|5960.8|5967.3|5961.3|5966.8|5960.8|2
1637171890000|2021-11-17 17:58:10|||||||||1
1637171910000|2021-11-17 17:58:30|5967.2|5961.2|5967.3|5961.3|5967.3|5961.3|5967.2|5961.2|3
1637171940000|2021-11-17 17:59:00|5968.2|5962.2|5968.8|5962.8|5968.8|5962.8|5968.2|5962.2|2
1637171950000|2021-11-17 17:59:10|5965.7|5959.7|5963.7|5957.7|5965.7|5959.7|5963.7|5957.7|23
1637171960000|2021-11-17 17:59:20|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|12
1637171970000|2021-11-17 17:59:30|||||||||7
1637171980000|2021-11-17 17:59:40|5961.8|5955.8|5963.3|5957.3|5963.3|5957.3|5961.8|5955.8|27
1637171990000|2021-11-17 17:59:50|5963.4|5957.4|5963.3|5957.3|5963.8|5957.8|5963.3|5957.3|2
1637172000000|2021-11-17 18:00:00|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5962.3|5956.3|4
1637172020000|2021-11-17 18:00:20|5962.2|5956.2|5958.8|5952.8|5962.2|5956.2|5958.8|5952.8|10
1637172030000|2021-11-17 18:00:30|5960.3|5954.3|5959.3|5953.3|5960.3|5954.3|5959.3|5953.3|19
1637172040000|2021-11-17 18:00:40|5958.7|5952.7|5948.7|5942.7|5958.7|5952.7|5948.7|5942.7|46
1637172050000|2021-11-17 18:00:50|5948.3|5942.3|5948.7|5942.7|5948.7|5942.7|5948.3|5942.3|1
1637172060000|2021-11-17 18:01:00|5944.8|5938.8|5943.8|5937.8|5945.3|5939.3|5943.7|5937.7|15
1637172070000|2021-11-17 18:01:10|5944.3|5938.3|5942.3|5936.3|5944.3|5938.3|5942.3|5936.3|10
1637172080000|2021-11-17 18:01:20|5942.8|5936.8|5945.3|5939.3|5945.3|5939.3|5942.8|5936.8|9
1637172090000|2021-11-17 18:01:30|5945.8|5939.8|5945.3|5939.3|5946.2|5940.2|5945.3|5939.3|4
1637172100000|2021-11-17 18:01:40|5942.8|5936.8|5938.3|5932.3|5942.8|5936.8|5938.3|5932.3|17
1637172110000|2021-11-17 18:01:50|||||||||2
1637172120000|2021-11-17 18:02:00|5937.3|5931.3|5938.8|5932.8|5938.8|5932.8|5937.3|5931.3|8
1637172130000|2021-11-17 18:02:10|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|3
1637172140000|2021-11-17 18:02:20|5938.8|5932.8|5939.7|5933.7|5940.3|5934.3|5938.8|5932.8|11
1637172150000|2021-11-17 18:02:30|5940.2|5934.2|5939.8|5933.8|5941.2|5935.2|5938.3|5932.3|14
1637172160000|2021-11-17 18:02:40|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|1
1637172170000|2021-11-17 18:02:50|5939.8|5933.8|5941.3|5935.3|5941.3|5935.3|5939.8|5933.8|3
1637172180000|2021-11-17 18:03:00|5941.7|5935.7|5942.3|5936.3|5942.3|5936.3|5941.7|5935.7|5
1637172190000|2021-11-17 18:03:10|5942.8|5936.8|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|5
1637172200000|2021-11-17 18:03:20|5942.7|5936.7|5937.7|5931.7|5942.7|5936.7|5937.7|5931.7|3
1637172210000|2021-11-17 18:03:30|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1637172220000|2021-11-17 18:03:40|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|27
1637172230000|2021-11-17 18:03:50|5937.1|5931.1|5936.2|5930.2|5937.1|5931.1|5936.2|5930.2|4
1637172240000|2021-11-17 18:04:00|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5934.7|5928.7|12
1637172250000|2021-11-17 18:04:10|5935.2|5929.2|5933.2|5927.2|5935.2|5929.2|5933.2|5927.2|23
1637172260000|2021-11-17 18:04:20|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|2
1637172270000|2021-11-17 18:04:30|5933.1|5927.1|5931.7|5925.7|5933.2|5927.2|5931.7|5925.7|6
1637172280000|2021-11-17 18:04:40|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|6
1637172290000|2021-11-17 18:04:50|5934.7|5928.7|5934.1|5928.1|5934.7|5928.7|5933.7|5927.7|7
1637172300000|2021-11-17 18:05:00|5934.2|5928.2|5934.6|5928.6|5936.2|5930.2|5934.2|5928.2|17
1637172310000|2021-11-17 18:05:10|5935.2|5929.2|5936.7|5930.7|5936.7|5930.7|5935.2|5929.2|4
1637172320000|2021-11-17 18:05:20|5937.2|5931.2|5938.7|5932.7|5938.7|5932.7|5937.2|5931.2|4
1637172330000|2021-11-17 18:05:30|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5937.6|5931.6|10
1637172340000|2021-11-17 18:05:40|5939.2|5933.2|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|3
1637172350000|2021-11-17 18:05:50|||||||||2
1637172360000|2021-11-17 18:06:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5
1637172370000|2021-11-17 18:06:10|||||||||4
1637172380000|2021-11-17 18:06:20|5939.6|5933.6|5941.2|5935.2|5941.2|5935.2|5939.6|5933.6|5
1637172390000|2021-11-17 18:06:30|||||||||10
1637172410000|2021-11-17 18:06:50|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637172420000|2021-11-17 18:07:00|5942.2|5936.2|5948.7|5942.7|5948.7|5942.7|5941.7|5935.7|6
1637172430000|2021-11-17 18:07:10|5948.2|5942.2|5946.7|5940.7|5948.2|5942.2|5946.7|5940.7|6
1637172440000|2021-11-17 18:07:20|5945.2|5939.2|5945.6|5939.6|5945.6|5939.6|5945.2|5939.2|1
1637172450000|2021-11-17 18:07:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637172460000|2021-11-17 18:07:40|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|14
1637172470000|2021-11-17 18:07:50|||||||||1
1637172480000|2021-11-17 18:08:00|5945.6|5939.6|5945.6|5939.6|5946.1|5940.1|5945.2|5939.2|1
1637172500000|2021-11-17 18:08:20|5944.6|5938.6|5943.7|5937.7|5944.6|5938.6|5941.7|5935.7|8
1637172510000|2021-11-17 18:08:30|5943.1|5937.1|5943.3|5937.3|5943.3|5937.3|5943.1|5937.1|0
1637172520000|2021-11-17 18:08:40|5944.2|5938.2|5943.7|5937.7|5944.2|5938.2|5943.7|5937.7|0
1637172530000|2021-11-17 18:08:50|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|2
1637172540000|2021-11-17 18:09:00|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|1
1637172550000|2021-11-17 18:09:10|||||||||1
1637172560000|2021-11-17 18:09:20|5945.2|5939.2|5946.2|5940.2|5946.2|5940.2|5945.2|5939.2|4
1637172570000|2021-11-17 18:09:30|5946.1|5940.1|5946.2|5940.2|5946.2|5940.2|5946.1|5940.1|0
1637172580000|2021-11-17 18:09:40|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|3
1637172590000|2021-11-17 18:09:50|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1637172600000|2021-11-17 18:10:00|5945.2|5939.2|5944.2|5938.2|5945.2|5939.2|5944.2|5938.2|3
1637172610000|2021-11-17 18:10:10|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1637172620000|2021-11-17 18:10:20|5943.6|5937.6|5940.2|5934.2|5943.6|5937.6|5940.2|5934.2|4
1637172630000|2021-11-17 18:10:30|5940.1|5934.1|5939.2|5933.2|5940.1|5934.1|5939.2|5933.2|2
1637172650000|2021-11-17 18:10:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|1
1637172660000|2021-11-17 18:11:00|5937.1|5931.1|5936.7|5930.7|5937.2|5931.2|5936.2|5930.2|5
1637172670000|2021-11-17 18:11:10|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637172680000|2021-11-17 18:11:20|5936.8|5930.8|5934.2|5928.2|5936.8|5930.8|5933.7|5927.7|6
1637172690000|2021-11-17 18:11:30|5933.6|5927.6|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|6
1637172700000|2021-11-17 18:11:40|5932.7|5926.7|5931.1|5925.1|5932.7|5926.7|5931.1|5925.1|4
1637172710000|2021-11-17 18:11:50|5930.6|5924.6|5927.6|5921.6|5930.6|5924.6|5927.6|5921.6|6
1637172720000|2021-11-17 18:12:00|5928.1|5922.1|5928.2|5922.2|5928.6|5922.6|5926.2|5920.2|43
1637172730000|2021-11-17 18:12:10|5927.6|5921.6|5928.2|5922.2|5928.2|5922.2|5927.6|5921.6|9
1637172740000|2021-11-17 18:12:20|||||||||4
1637172750000|2021-11-17 18:12:30|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.6|5921.6|2
1637172760000|2021-11-17 18:12:40|5929.2|5923.2|5928.6|5922.6|5929.2|5923.2|5927.6|5921.6|3
1637172770000|2021-11-17 18:12:50|5928.7|5922.7|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|11
1637172780000|2021-11-17 18:13:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|2
1637172790000|2021-11-17 18:13:10|5933.2|5927.2|5936.5|5930.5|5936.6|5930.6|5933.2|5927.2|6
1637172800000|2021-11-17 18:13:20|5935.2|5929.2|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|0
1637172810000|2021-11-17 18:13:30|5936.7|5930.7|5935.2|5929.2|5936.7|5930.7|5934.7|5928.7|5
1637172820000|2021-11-17 18:13:40|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|22
1637172830000|2021-11-17 18:13:50|5934.6|5928.6|5933.1|5927.1|5934.6|5928.6|5933.1|5927.1|1
1637172840000|2021-11-17 18:14:00|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5932.1|5926.1|7
1637172850000|2021-11-17 18:14:10|5932.7|5926.7|5931.1|5925.1|5932.7|5926.7|5929.7|5923.7|5
1637172870000|2021-11-17 18:14:30|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|6
1637172880000|2021-11-17 18:14:40|5931.6|5925.6|5931.2|5925.2|5931.6|5925.6|5931.1|5925.1|0
1637172890000|2021-11-17 18:14:50|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|1
1637172900000|2021-11-17 18:15:00|5931.1|5925.1|5932.2|5926.2|5932.2|5926.2|5930.7|5924.7|4
1637172910000|2021-11-17 18:15:10|5931.7|5925.7|5935.2|5929.2|5935.7|5929.7|5931.7|5925.7|8
1637172920000|2021-11-17 18:15:20|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|4
1637172930000|2021-11-17 18:15:30|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|7
1637172970000|2021-11-17 18:16:10|5938.2|5932.2|5937.3|5931.3|5938.2|5932.2|5937.2|5931.2|23
1637172980000|2021-11-17 18:16:20|5939.3|5933.3|5939.3|5933.3|5941.7|5935.7|5938.8|5932.8|8
1637172990000|2021-11-17 18:16:30|||||||||4
1637173000000|2021-11-17 18:16:40|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|1
1637173010000|2021-11-17 18:16:50|5942.3|5936.3|5942.7|5936.7|5942.7|5936.7|5942.3|5936.3|1
1637173030000|2021-11-17 18:17:10|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|1
1637173040000|2021-11-17 18:17:20|5944.8|5938.8|5943.8|5937.8|5944.8|5938.8|5943.7|5937.7|1
1637173050000|2021-11-17 18:17:30|5943.7|5937.7|5943.2|5937.2|5943.8|5937.8|5943.2|5937.2|12
1637173060000|2021-11-17 18:17:40|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|2
1637173070000|2021-11-17 18:17:50|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|4
1637173080000|2021-11-17 18:18:00|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|2
1637173100000|2021-11-17 18:18:20|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|3
1637173110000|2021-11-17 18:18:30|5943.3|5937.3|5943.2|5937.2|5943.3|5937.3|5943.2|5937.2|0
1637173120000|2021-11-17 18:18:40|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.2|5937.2|6
1637173130000|2021-11-17 18:18:50|5942.8|5936.8|5945.8|5939.8|5945.8|5939.8|5942.8|5936.8|3
1637173140000|2021-11-17 18:19:00|||||||||8
1637173150000|2021-11-17 18:19:10|5945.9|5939.9|5946.8|5940.8|5946.8|5940.8|5945.9|5939.9|2
1637173160000|2021-11-17 18:19:20|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|2
1637173170000|2021-11-17 18:19:30|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|3
1637173180000|2021-11-17 18:19:40|5946.8|5940.8|5946.7|5940.7|5946.8|5940.8|5945.3|5939.3|5
1637173190000|2021-11-17 18:19:50|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|0
1637173200000|2021-11-17 18:20:00|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|6
1637173210000|2021-11-17 18:20:10|||||||||4
1637173220000|2021-11-17 18:20:20|5947.2|5941.2|5946.3|5940.3|5947.2|5941.2|5946.3|5940.3|5
1637173240000|2021-11-17 18:20:40|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|6
1637173250000|2021-11-17 18:20:50|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|10
1637173260000|2021-11-17 18:21:00|5941.7|5935.7|5941.2|5935.2|5941.8|5935.8|5941.2|5935.2|4
1637173270000|2021-11-17 18:21:10|5941.1|5935.1|5933.7|5927.7|5941.1|5935.1|5933.7|5927.7|28
1637173280000|2021-11-17 18:21:20|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|1
1637173290000|2021-11-17 18:21:30|||||||||3
1637173300000|2021-11-17 18:21:40|5933.7|5927.7|5932.6|5926.6|5933.7|5927.7|5932.6|5926.6|3
1637173310000|2021-11-17 18:21:50|5933.7|5927.7|5933.6|5927.6|5933.7|5927.7|5933.6|5927.6|3
1637173320000|2021-11-17 18:22:00|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.1|5927.1|17
1637173330000|2021-11-17 18:22:10|5935.2|5929.2|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|1
1637173340000|2021-11-17 18:22:20|5936.3|5930.3|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|1
1637173350000|2021-11-17 18:22:30|5936.7|5930.7|5937.7|5931.7|5937.7|5931.7|5936.7|5930.7|7
1637173360000|2021-11-17 18:22:40|5938.2|5932.2|5939.2|5933.2|5939.7|5933.7|5938.2|5932.2|2
1637173370000|2021-11-17 18:22:50|5938.8|5932.8|5935.7|5929.7|5938.8|5932.8|5935.2|5929.2|10
1637173380000|2021-11-17 18:23:00|||||||||2
1637173390000|2021-11-17 18:23:10|5935.2|5929.2|5935.7|5929.7|5936.2|5930.2|5934.7|5928.7|12
1637173400000|2021-11-17 18:23:20|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|5
1637173410000|2021-11-17 18:23:30|5935.2|5929.2|5935.7|5929.7|5935.7|5929.7|5935.2|5929.2|1
1637173420000|2021-11-17 18:23:40|5936.2|5930.2|5934.2|5928.2|5936.2|5930.2|5933.2|5927.2|2
1637173430000|2021-11-17 18:23:50|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|4
1637173440000|2021-11-17 18:24:00|||||||||2
1637173450000|2021-11-17 18:24:10|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1637173460000|2021-11-17 18:24:20|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|3
1637173490000|2021-11-17 18:24:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|2
1637173520000|2021-11-17 18:25:20|||||||||1
1637173530000|2021-11-17 18:25:30|5935.8|5929.8|5936.7|5930.7|5937.2|5931.2|5935.8|5929.8|2
1637173540000|2021-11-17 18:25:40|5935.8|5929.8|5934.6|5928.6|5935.8|5929.8|5934.6|5928.6|6
1637173550000|2021-11-17 18:25:50|5934.2|5928.2|5934.1|5928.1|5934.2|5928.2|5934.1|5928.1|0
1637173560000|2021-11-17 18:26:00|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|2
1637173570000|2021-11-17 18:26:10|5933.8|5927.8|5931.2|5925.2|5934.2|5928.2|5931.1|5925.1|3
1637173580000|2021-11-17 18:26:20|5931.6|5925.6|5934.2|5928.2|5934.2|5928.2|5931.6|5925.6|18
1637173590000|2021-11-17 18:26:30|5935.6|5929.6|5932.7|5926.7|5936.6|5930.6|5932.7|5926.7|22
1637173600000|2021-11-17 18:26:40|5932.2|5926.2|5931.7|5925.7|5932.7|5926.7|5931.2|5925.2|11
1637173610000|2021-11-17 18:26:50|5933|5927|5931.2|5925.2|5933.7|5927.7|5931.2|5925.2|6
1637173620000|2021-11-17 18:27:00|5930.7|5924.7|5931.7|5925.7|5931.7|5925.7|5930.6|5924.6|2
1637173630000|2021-11-17 18:27:10|||||||||5
1637173640000|2021-11-17 18:27:20|5934.9|5928.9|5937.7|5931.7|5937.7|5931.7|5934.9|5928.9|18
1637173650000|2021-11-17 18:27:30|5938.7|5932.7|5935.7|5929.7|5938.7|5932.7|5935.7|5929.7|0
1637173660000|2021-11-17 18:27:40|5935.8|5929.8|5937.7|5931.7|5937.8|5931.8|5935.8|5929.8|13
1637173670000|2021-11-17 18:27:50|5937.2|5931.2|5934.1|5928.1|5937.2|5931.2|5934.1|5928.1|11
1637173680000|2021-11-17 18:28:00|5934.2|5928.2|5934.1|5928.1|5934.2|5928.2|5934.1|5928.1|3
1637173700000|2021-11-17 18:28:20|5933.2|5927.2|5931.7|5925.7|5933.2|5927.2|5931.7|5925.7|1
1637173710000|2021-11-17 18:28:30|5931.6|5925.6|5930.7|5924.7|5931.6|5925.6|5929.7|5923.7|20
1637173720000|2021-11-17 18:28:40|5929.6|5923.6|5929.7|5923.7|5929.7|5923.7|5929.6|5923.6|3
1637173730000|2021-11-17 18:28:50|5930.2|5924.2|5928.7|5922.7|5930.7|5924.7|5928.7|5922.7|29
1637173740000|2021-11-17 18:29:00|5927.7|5921.7|5921.7|5915.7|5927.7|5921.7|5918.2|5912.2|37
1637173750000|2021-11-17 18:29:10|5921.2|5915.2|5921.3|5915.3|5921.7|5915.7|5921.2|5915.2|11
1637173760000|2021-11-17 18:29:20|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1637173770000|2021-11-17 18:29:30|5924.2|5918.2|5928.1|5922.1|5928.2|5922.2|5924.2|5918.2|2
1637173780000|2021-11-17 18:29:40|5927.6|5921.6|5925.7|5919.7|5927.6|5921.6|5925.2|5919.2|3
1637173790000|2021-11-17 18:29:50|5925.6|5919.6|5924.7|5918.7|5926.2|5920.2|5923.7|5917.7|6
1637173800000|2021-11-17 18:30:00|5925.2|5919.2|5926.7|5920.7|5926.7|5920.7|5924.1|5918.1|0
1637173810000|2021-11-17 18:30:10|5925.7|5919.7|5925.2|5919.2|5925.7|5919.7|5924.7|5918.7|4
1637173820000|2021-11-17 18:30:20|5926.2|5920.2|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|2
1637173830000|2021-11-17 18:30:30|5926.7|5920.7|5925.2|5919.2|5926.7|5920.7|5924.7|5918.7|4
1637173840000|2021-11-17 18:30:40|5925.1|5919.1|5919.2|5913.2|5925.1|5919.1|5919.2|5913.2|8
1637173850000|2021-11-17 18:30:50|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1637173860000|2021-11-17 18:31:00|5920.1|5914.1|5921.7|5915.7|5921.7|5915.7|5920.1|5914.1|3
1637173870000|2021-11-17 18:31:10|5921.6|5915.6|5921.2|5915.2|5923.2|5917.2|5919.7|5913.7|12
1637173880000|2021-11-17 18:31:20|5921.1|5915.1|5922.2|5916.2|5922.2|5916.2|5921.1|5915.1|2
1637173890000|2021-11-17 18:31:30|5922.7|5916.7|5923.2|5917.2|5923.7|5917.7|5922.7|5916.7|2
1637173900000|2021-11-17 18:31:40|5925|5919|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|14
1637173910000|2021-11-17 18:31:50|5925.7|5919.7|5930.7|5924.7|5930.7|5924.7|5925.7|5919.7|14
1637173920000|2021-11-17 18:32:00|5930.6|5924.6|5926.7|5920.7|5930.6|5924.6|5926.7|5920.7|3
1637173930000|2021-11-17 18:32:10|5927.2|5921.2|5926.7|5920.7|5927.7|5921.7|5926.7|5920.7|3
1637173940000|2021-11-17 18:32:20|5925.7|5919.7|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|4
1637173950000|2021-11-17 18:32:30|5925.1|5919.1|5924.7|5918.7|5925.1|5919.1|5924.2|5918.2|3
1637173960000|2021-11-17 18:32:40|5924.6|5918.6|5920.7|5914.7|5924.6|5918.6|5920.7|5914.7|3
1637173970000|2021-11-17 18:32:50|5919.2|5913.2|5917.7|5911.7|5919.7|5913.7|5917.7|5911.7|14
1637173980000|2021-11-17 18:33:00|5918.2|5912.2|5920.2|5914.2|5920.2|5914.2|5918.2|5912.2|10
1637173990000|2021-11-17 18:33:10|5920.7|5914.7|5920.6|5914.6|5920.7|5914.7|5920.6|5914.6|2
1637174000000|2021-11-17 18:33:20|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|3
1637174010000|2021-11-17 18:33:30|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|1
1637174020000|2021-11-17 18:33:40|||||||||1
1637174030000|2021-11-17 18:33:50|5922.7|5916.7|5924.2|5918.2|5924.2|5918.2|5922.7|5916.7|6
1637174040000|2021-11-17 18:34:00|5925.2|5919.2|5928.7|5922.7|5928.7|5922.7|5925.2|5919.2|11
1637174050000|2021-11-17 18:34:10|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|2
1637174060000|2021-11-17 18:34:20|5930.1|5924.1|5929.7|5923.7|5930.1|5924.1|5929.7|5923.7|1
1637174070000|2021-11-17 18:34:30|5929.6|5923.6|5928.2|5922.2|5929.6|5923.6|5928.2|5922.2|3
1637174080000|2021-11-17 18:34:40|5926.2|5920.2|5927.6|5921.6|5927.6|5921.6|5926.2|5920.2|4
1637174090000|2021-11-17 18:34:50|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5926.7|5920.7|8
1637174100000|2021-11-17 18:35:00|5926.6|5920.6|5927.2|5921.2|5927.2|5921.2|5926.6|5920.6|3
1637174110000|2021-11-17 18:35:10|5927.7|5921.7|5931.7|5925.7|5932.2|5926.2|5927.7|5921.7|5
1637174120000|2021-11-17 18:35:20|5931.6|5925.6|5932.7|5926.7|5932.7|5926.7|5931.6|5925.6|4
1637174130000|2021-11-17 18:35:30|5934.2|5928.2|5935.2|5929.2|5935.2|5929.2|5933.2|5927.2|7
1637174140000|2021-11-17 18:35:40|5934|5928|5933.7|5927.7|5934|5928|5932.7|5926.7|3
1637174150000|2021-11-17 18:35:50|5933.6|5927.6|5934.2|5928.2|5934.7|5928.7|5933.6|5927.6|3
1637174160000|2021-11-17 18:36:00|5933.6|5927.6|5931.6|5925.6|5933.6|5927.6|5931.6|5925.6|6
1637174170000|2021-11-17 18:36:10|5932.1|5926.1|5932.2|5926.2|5932.7|5926.7|5932.1|5926.1|3
1637174180000|2021-11-17 18:36:20|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|1
1637174190000|2021-11-17 18:36:30|5932.3|5926.3|5934.2|5928.2|5934.2|5928.2|5932.3|5926.3|8
1637174200000|2021-11-17 18:36:40|5934.1|5928.1|5934.2|5928.2|5934.2|5928.2|5934.1|5928.1|8
1637174220000|2021-11-17 18:37:00|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5929.7|5923.7|6
1637174230000|2021-11-17 18:37:10|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|2
1637174240000|2021-11-17 18:37:20|5930.7|5924.7|5930.6|5924.6|5930.7|5924.7|5930.6|5924.6|0
1637174250000|2021-11-17 18:37:30|5929.7|5923.7|5928.2|5922.2|5929.7|5923.7|5928.2|5922.2|4
1637174260000|2021-11-17 18:37:40|5928.6|5922.6|5929.7|5923.7|5929.7|5923.7|5928.2|5922.2|4
1637174270000|2021-11-17 18:37:50|5929.8|5923.8|5929.7|5923.7|5930.6|5924.6|5929.7|5923.7|3
1637174280000|2021-11-17 18:38:00|5929.2|5923.2|5930.6|5924.6|5930.6|5924.6|5929.2|5923.2|52
1637174300000|2021-11-17 18:38:20|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|26
1637174310000|2021-11-17 18:38:30|5929.7|5923.7|5927.7|5921.7|5929.7|5923.7|5927.7|5921.7|1
1637174320000|2021-11-17 18:38:40|5926.7|5920.7|5926.2|5920.2|5926.7|5920.7|5925.6|5919.6|1
1637174330000|2021-11-17 18:38:50|||||||||1
1637174340000|2021-11-17 18:39:00|5926.7|5920.7|5924.7|5918.7|5926.7|5920.7|5924.7|5918.7|8
1637174350000|2021-11-17 18:39:10|5924.5|5918.5|5923.2|5917.2|5924.5|5918.5|5923.2|5917.2|22
1637174370000|2021-11-17 18:39:30|5923.1|5917.1|5922.1|5916.1|5923.1|5917.1|5922.1|5916.1|56
1637174380000|2021-11-17 18:39:40|5922.6|5916.6|5923.1|5917.1|5923.7|5917.7|5922.6|5916.6|11
1637174390000|2021-11-17 18:39:50|5923.2|5917.2|5923.6|5917.6|5923.6|5917.6|5923.2|5917.2|1
1637174400000|2021-11-17 18:40:00|5923.1|5917.1|5921.7|5915.7|5923.1|5917.1|5921.7|5915.7|1
1637174410000|2021-11-17 18:40:10|5921.6|5915.6|5921.6|5915.6|5922.2|5916.2|5921.6|5915.6|0
1637174420000|2021-11-17 18:40:20|5921.1|5915.1|5921.6|5915.6|5921.6|5915.6|5921.1|5915.1|1
1637174430000|2021-11-17 18:40:30|5922.1|5916.1|5922.2|5916.2|5922.2|5916.2|5922.1|5916.1|52
1637174440000|2021-11-17 18:40:40|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1637174450000|2021-11-17 18:40:50|5920.2|5914.2|5923.1|5917.1|5923.1|5917.1|5920.2|5914.2|93
1637174460000|2021-11-17 18:41:00|5924.2|5918.2|5926.2|5920.2|5926.2|5920.2|5924.2|5918.2|12
1637174470000|2021-11-17 18:41:10|||||||||1
1637174480000|2021-11-17 18:41:20|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|8
1637174490000|2021-11-17 18:41:30|5925.1|5919.1|5924.7|5918.7|5925.1|5919.1|5924.6|5918.6|2
1637174500000|2021-11-17 18:41:40|5924.6|5918.6|5924.7|5918.7|5924.7|5918.7|5924.6|5918.6|4
1637174510000|2021-11-17 18:41:50|5924.6|5918.6|5924.7|5918.7|5924.7|5918.7|5924.6|5918.6|3
1637174520000|2021-11-17 18:42:00|5926.5|5920.5|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|26
1637174530000|2021-11-17 18:42:10|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|9
1637174540000|2021-11-17 18:42:20|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|4
1637174550000|2021-11-17 18:42:30|5926.6|5920.6|5929.7|5923.7|5929.7|5923.7|5926.6|5920.6|12
1637174560000|2021-11-17 18:42:40|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|0
1637174570000|2021-11-17 18:42:50|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|6
1637174580000|2021-11-17 18:43:00|5930.1|5924.1|5929.1|5923.1|5930.1|5924.1|5927.2|5921.2|39
1637174590000|2021-11-17 18:43:10|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5929.1|5923.1|2
1637174610000|2021-11-17 18:43:30|5928.6|5922.6|5928.6|5922.6|5929.1|5923.1|5928.6|5922.6|4
1637174620000|2021-11-17 18:43:40|5929.6|5923.6|5931.6|5925.6|5931.6|5925.6|5929.6|5923.6|6
1637174630000|2021-11-17 18:43:50|5931.1|5925.1|5933.1|5927.1|5934.1|5928.1|5931.1|5925.1|11
1637174640000|2021-11-17 18:44:00|5933.2|5927.2|5942.2|5936.2|5943.1|5937.1|5933.2|5927.2|40
1637174650000|2021-11-17 18:44:10|5941.2|5935.2|5937.6|5931.6|5941.2|5935.2|5937.6|5931.6|5
1637174670000|2021-11-17 18:44:30|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|8
1637174680000|2021-11-17 18:44:40|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|1
1637174690000|2021-11-17 18:44:50|5935.1|5929.1|5939.1|5933.1|5940.1|5934.1|5935.1|5929.1|7
1637174700000|2021-11-17 18:45:00|5938.6|5932.6|5938.5|5932.5|5938.6|5932.6|5938.5|5932.5|0
1637174710000|2021-11-17 18:45:10|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5936.5|5930.5|5
1637174720000|2021-11-17 18:45:20|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|1
1637174730000|2021-11-17 18:45:30|5938|5932|5938|5932|5938|5932|5938|5932|0
1637174740000|2021-11-17 18:45:40|5938.9|5932.9|5938.5|5932.5|5939.6|5933.6|5938.5|5932.5|6
1637174750000|2021-11-17 18:45:50|5938|5932|5938|5932|5938.5|5932.5|5937.1|5931.1|4
1637174760000|2021-11-17 18:46:00|5937.5|5931.5|5937.1|5931.1|5937.5|5931.5|5936.5|5930.5|2
1637174770000|2021-11-17 18:46:10|5937.5|5931.5|5937.1|5931.1|5937.5|5931.5|5937.1|5931.1|2
1637174780000|2021-11-17 18:46:20|||||||||1
1637174790000|2021-11-17 18:46:30|5937|5931|5935.1|5929.1|5937|5931|5934.1|5928.1|8
1637174800000|2021-11-17 18:46:40|5935.6|5929.6|5938.1|5932.1|5938.1|5932.1|5935.6|5929.6|7
1637174810000|2021-11-17 18:46:50|5937.6|5931.6|5931.6|5925.6|5937.6|5931.6|5931.6|5925.6|10
1637174820000|2021-11-17 18:47:00|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5928.3|5922.3|10
1637174830000|2021-11-17 18:47:10|5931.5|5925.5|5935.5|5929.5|5935.5|5929.5|5931.5|5925.5|11
1637174840000|2021-11-17 18:47:20|5935.1|5929.1|5934|5928|5936.1|5930.1|5934|5928|4
1637174850000|2021-11-17 18:47:30|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|1
1637174860000|2021-11-17 18:47:40|5936.1|5930.1|5936.5|5930.5|5936.5|5930.5|5936.1|5930.1|1
1637174870000|2021-11-17 18:47:50|5936|5930|5936.1|5930.1|5936.1|5930.1|5934.5|5928.5|4
1637174880000|2021-11-17 18:48:00|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5934.6|5928.6|2
1637174890000|2021-11-17 18:48:10|5935.1|5929.1|5932.1|5926.1|5936|5930|5932.1|5926.1|4
1637174900000|2021-11-17 18:48:20|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.1|5925.1|3
1637174910000|2021-11-17 18:48:30|5931.1|5925.1|5930.5|5924.5|5931.1|5925.1|5930.5|5924.5|4
1637174920000|2021-11-17 18:48:40|5930|5924|5926.1|5920.1|5930.1|5924.1|5926.1|5920.1|6
1637174930000|2021-11-17 18:48:50|5926.6|5920.6|5926.1|5920.1|5927.1|5921.1|5926.1|5920.1|3
1637174940000|2021-11-17 18:49:00|5925.6|5919.6|5927.6|5921.6|5927.6|5921.6|5925.6|5919.6|4
1637174950000|2021-11-17 18:49:10|||||||||3
1637174960000|2021-11-17 18:49:20|5928.1|5922.1|5930.6|5924.6|5931.6|5925.6|5928.1|5922.1|9
1637174970000|2021-11-17 18:49:30|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1637174990000|2021-11-17 18:49:50|5929.2|5923.2|5928.6|5922.6|5929.6|5923.6|5928.6|5922.6|9
1637175000000|2021-11-17 18:50:00|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|1
1637175010000|2021-11-17 18:50:10|||||||||2
1637175030000|2021-11-17 18:50:30|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|13
1637175040000|2021-11-17 18:50:40|||||||||1
1637175050000|2021-11-17 18:50:50|5930.6|5924.6|5932.6|5926.6|5932.6|5926.6|5930.6|5924.6|7
1637175060000|2021-11-17 18:51:00|5933|5927|5935.6|5929.6|5935.6|5929.6|5933|5927|6
1637175070000|2021-11-17 18:51:10|5935.7|5929.7|5935.5|5929.5|5935.7|5929.7|5935.5|5929.5|2
1637175090000|2021-11-17 18:51:30|5934.6|5928.6|5932.5|5926.5|5934.6|5928.6|5932.5|5926.5|13
1637175100000|2021-11-17 18:51:40|5933|5927|5933|5927|5933|5927|5933|5927|3
1637175110000|2021-11-17 18:51:50|5933.5|5927.5|5934.1|5928.1|5934.1|5928.1|5933.5|5927.5|0
1637175120000|2021-11-17 18:52:00|5934|5928|5933.6|5927.6|5934|5928|5933|5927|6
1637175130000|2021-11-17 18:52:10|5933.1|5927.1|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|0
1637175140000|2021-11-17 18:52:20|5933|5927|5933.1|5927.1|5933.1|5927.1|5933|5927|3
1637175160000|2021-11-17 18:52:40|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|6
1637175170000|2021-11-17 18:52:50|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637175180000|2021-11-17 18:53:00|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|1
1637175190000|2021-11-17 18:53:10|5933|5927|5933.5|5927.5|5933.6|5927.6|5932.6|5926.6|11
1637175200000|2021-11-17 18:53:20|5932|5926|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|7
1637175220000|2021-11-17 18:53:40|5932|5926|5932|5926|5932.1|5926.1|5932|5926|6
1637175230000|2021-11-17 18:53:50|5931.6|5925.6|5929.5|5923.5|5931.6|5925.6|5929.5|5923.5|3
1637175240000|2021-11-17 18:54:00|5928.1|5922.1|5928|5922|5928.6|5922.6|5926.5|5920.5|12
1637175250000|2021-11-17 18:54:10|5927.9|5921.9|5927.5|5921.5|5928|5922|5927.5|5921.5|6
1637175260000|2021-11-17 18:54:20|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.5|5921.5|1
1637175270000|2021-11-17 18:54:30|5928.5|5922.5|5928.1|5922.1|5928.5|5922.5|5928.1|5922.1|6
1637175280000|2021-11-17 18:54:40|5928.5|5922.5|5927.6|5921.6|5929.5|5923.5|5927.6|5921.6|49
1637175290000|2021-11-17 18:54:50|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|2
1637175300000|2021-11-17 18:55:00|5926.5|5920.5|5926.6|5920.6|5926.6|5920.6|5924.6|5918.6|36
1637175310000|2021-11-17 18:55:10|5925.1|5919.1|5925.6|5919.6|5926.1|5920.1|5925.1|5919.1|7
1637175320000|2021-11-17 18:55:20|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|12
1637175330000|2021-11-17 18:55:30|5925.6|5919.6|5927|5921|5927|5921|5925.6|5919.6|1
1637175340000|2021-11-17 18:55:40|5925.5|5919.5|5926.1|5920.1|5926.1|5920.1|5925.5|5919.5|1
1637175350000|2021-11-17 18:55:50|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|16
1637175360000|2021-11-17 18:56:00|5927.5|5921.5|5927.6|5921.6|5927.6|5921.6|5927.5|5921.5|2
1637175370000|2021-11-17 18:56:10|||||||||1
1637175380000|2021-11-17 18:56:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|11
1637175400000|2021-11-17 18:56:40|||||||||6
1637175410000|2021-11-17 18:56:50|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|10
1637175420000|2021-11-17 18:57:00|5927.6|5921.6|5927.5|5921.5|5927.6|5921.6|5927.5|5921.5|1
1637175430000|2021-11-17 18:57:10|5926.1|5920.1|5925.5|5919.5|5926.6|5920.6|5925.5|5919.5|8
1637175440000|2021-11-17 18:57:20|5926|5920|5925.6|5919.6|5926|5920|5925.6|5919.6|7
1637175450000|2021-11-17 18:57:30|5926.1|5920.1|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|1
1637175460000|2021-11-17 18:57:40|5926.1|5920.1|5925.5|5919.5|5926.1|5920.1|5925.5|5919.5|3
1637175470000|2021-11-17 18:57:50|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|3
1637175480000|2021-11-17 18:58:00|5925.5|5919.5|5925.5|5919.5|5926.6|5920.6|5924.5|5918.5|102
1637175490000|2021-11-17 18:58:10|5925|5919|5923|5917|5925.5|5919.5|5923|5917|33
1637175500000|2021-11-17 18:58:20|5920.1|5914.1|5921|5915|5921|5915|5919.6|5913.6|2
1637175510000|2021-11-17 18:58:30|5920.1|5914.1|5920.5|5914.5|5920.6|5914.6|5920|5914|4
1637175520000|2021-11-17 18:58:40|5920|5914|5920|5914|5920.5|5914.5|5920|5914|0
1637175530000|2021-11-17 18:58:50|5920.5|5914.5|5921.5|5915.5|5921.5|5915.5|5920|5914|5
1637175540000|2021-11-17 18:59:00|5921.6|5915.6|5922.1|5916.1|5922.1|5916.1|5921.6|5915.6|9
1637175550000|2021-11-17 18:59:10|5922.6|5916.6|5920.1|5914.1|5922.6|5916.6|5920.1|5914.1|5
1637175560000|2021-11-17 18:59:20|5920|5914|5918.6|5912.6|5920|5914|5918.6|5912.6|5
1637175570000|2021-11-17 18:59:30|5918.8|5912.8|5920.1|5914.1|5920.1|5914.1|5918.8|5912.8|2
1637175580000|2021-11-17 18:59:40|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|5
1637175590000|2021-11-17 18:59:50|5921.6|5915.6|5922.1|5916.1|5922.1|5916.1|5920.6|5914.6|11
1637175600000|2021-11-17 19:00:00|5921.6|5915.6|5922.6|5916.6|5922.6|5916.6|5921.1|5915.1|5
1637175610000|2021-11-17 19:00:10|5923.1|5917.1|5925.1|5919.1|5927.1|5921.1|5923.1|5917.1|16
1637175620000|2021-11-17 19:00:20|5923.6|5917.6|5926.2|5920.2|5926.2|5920.2|5923.2|5917.2|202
1637175630000|2021-11-17 19:00:30|5926.7|5920.7|5926.7|5920.7|5927.2|5921.2|5926.2|5920.2|4
1637175640000|2021-11-17 19:00:40|5927.2|5921.2|5927.7|5921.7|5927.7|5921.7|5926.6|5920.6|2
1637175650000|2021-11-17 19:00:50|5928.7|5922.7|5928.6|5922.6|5928.7|5922.7|5928.6|5922.6|7
1637175660000|2021-11-17 19:01:00|5926.6|5920.6|5927.2|5921.2|5927.2|5921.2|5926.6|5920.6|5
1637175670000|2021-11-17 19:01:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|13
1637175680000|2021-11-17 19:01:20|5926.7|5920.7|5928.2|5922.2|5928.2|5922.2|5926.7|5920.7|2
1637175690000|2021-11-17 19:01:30|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|6
1637175700000|2021-11-17 19:01:40|5928.1|5922.1|5927.6|5921.6|5928.1|5922.1|5926.7|5920.7|1
1637175710000|2021-11-17 19:01:50|5927.2|5921.2|5927.1|5921.1|5927.2|5921.2|5925.7|5919.7|21
1637175720000|2021-11-17 19:02:00|5927.6|5921.6|5927.1|5921.1|5927.6|5921.6|5927.1|5921.1|3
1637175730000|2021-11-17 19:02:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|2
1637175740000|2021-11-17 19:02:20|||||||||8
1637175750000|2021-11-17 19:02:30|5927.7|5921.7|5929.6|5923.6|5929.6|5923.6|5927.7|5921.7|3
1637175760000|2021-11-17 19:02:40|5930.6|5924.6|5933.6|5927.6|5933.6|5927.6|5930.6|5924.6|6
1637175770000|2021-11-17 19:02:50|||||||||4
1637175780000|2021-11-17 19:03:00|5934.5|5928.5|5935|5929|5936.1|5930.1|5934.5|5928.5|8
1637175790000|2021-11-17 19:03:10|5934|5928|5933|5927|5934|5928|5933|5927|7
1637175800000|2021-11-17 19:03:20|5932.5|5926.5|5932.6|5926.6|5932.6|5926.6|5932.5|5926.5|2
1637175820000|2021-11-17 19:03:40|5932|5926|5931.5|5925.5|5932|5926|5931|5925|3
1637175830000|2021-11-17 19:03:50|5931|5925|5931|5925|5931|5925|5931|5925|1
1637175840000|2021-11-17 19:04:00|5930.5|5924.5|5927.5|5921.5|5930.5|5924.5|5927|5921|3
1637175850000|2021-11-17 19:04:10|5927|5921|5927.5|5921.5|5927.5|5921.5|5927|5921|2
1637175860000|2021-11-17 19:04:20|5928.1|5922.1|5928|5922|5928.6|5922.6|5928|5922|8
1637175870000|2021-11-17 19:04:30|5927.5|5921.5|5925|5919|5927.5|5921.5|5925|5919|1
1637175880000|2021-11-17 19:04:40|5924.5|5918.5|5923.6|5917.6|5924.5|5918.5|5923.6|5917.6|3
1637175890000|2021-11-17 19:04:50|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|4
1637175900000|2021-11-17 19:05:00|5925.1|5919.1|5926.5|5920.5|5927.5|5921.5|5925.1|5919.1|6
1637175910000|2021-11-17 19:05:10|||||||||1
1637175920000|2021-11-17 19:05:20|5926|5920|5927.1|5921.1|5927.1|5921.1|5926|5920|14
1637175930000|2021-11-17 19:05:30|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637175940000|2021-11-17 19:05:40|||||||||1
1637175950000|2021-11-17 19:05:50|5926.6|5920.6|5928|5922|5928|5922|5926.1|5920.1|15
1637175960000|2021-11-17 19:06:00|5927.5|5921.5|5925.6|5919.6|5927.5|5921.5|5925.1|5919.1|3
1637175980000|2021-11-17 19:06:20|5926.5|5920.5|5926.5|5920.5|5926.6|5920.6|5925.5|5919.5|44
1637175990000|2021-11-17 19:06:30|5926|5920|5924.5|5918.5|5927|5921|5924.5|5918.5|5
1637176000000|2021-11-17 19:06:40|5924.6|5918.6|5925.5|5919.5|5925.5|5919.5|5924.5|5918.5|2
1637176010000|2021-11-17 19:06:50|5926.5|5920.5|5925.5|5919.5|5927.5|5921.5|5925.5|5919.5|17
1637176020000|2021-11-17 19:07:00|5925.6|5919.6|5922.1|5916.1|5926.5|5920.5|5922.1|5916.1|9
1637176030000|2021-11-17 19:07:10|5921.6|5915.6|5922.6|5916.6|5923.1|5917.1|5921.6|5915.6|14
1637176040000|2021-11-17 19:07:20|5921.1|5915.1|5922.6|5916.6|5922.6|5916.6|5921.1|5915.1|6
1637176050000|2021-11-17 19:07:30|5922.2|5916.2|5920.1|5914.1|5922.2|5916.2|5918.6|5912.6|54
1637176060000|2021-11-17 19:07:40|5920.6|5914.6|5921.6|5915.6|5922.1|5916.1|5920.1|5914.1|0
1637176070000|2021-11-17 19:07:50|5919.6|5913.6|5920.6|5914.6|5920.6|5914.6|5919.6|5913.6|4
1637176080000|2021-11-17 19:08:00|5921.1|5915.1|5924.6|5918.6|5926|5920|5921.1|5915.1|9
1637176090000|2021-11-17 19:08:10|5925.5|5919.5|5927.1|5921.1|5927.1|5921.1|5924.6|5918.6|15
1637176100000|2021-11-17 19:08:20|5927.5|5921.5|5927.1|5921.1|5929.1|5923.1|5927.1|5921.1|6
1637176110000|2021-11-17 19:08:30|5927|5921|5922|5916|5928.1|5922.1|5922|5916|8
1637176120000|2021-11-17 19:08:40|5923.5|5917.5|5921.1|5915.1|5923.6|5917.6|5921.1|5915.1|16
1637176130000|2021-11-17 19:08:50|5921|5915|5922.5|5916.5|5922.5|5916.5|5921|5915|24
1637176140000|2021-11-17 19:09:00|5923.1|5917.1|5925.6|5919.6|5925.6|5919.6|5923.1|5917.1|29
1637176150000|2021-11-17 19:09:10|5924.2|5918.2|5924.5|5918.5|5924.5|5918.5|5923.5|5917.5|56
1637176160000|2021-11-17 19:09:20|5921.1|5915.1|5920.5|5914.5|5921.1|5915.1|5920.5|5914.5|56
1637176170000|2021-11-17 19:09:30|5921|5915|5920.5|5914.5|5921|5915|5920.5|5914.5|2
1637176180000|2021-11-17 19:09:40|5921|5915|5923|5917|5923.9|5917.9|5920.5|5914.5|24
1637176190000|2021-11-17 19:09:50|5923.4|5917.4|5922.9|5916.9|5923.5|5917.5|5922.9|5916.9|8
1637176200000|2021-11-17 19:10:00|5923.4|5917.4|5924|5918|5925.4|5919.4|5921|5915|34
1637176210000|2021-11-17 19:10:10|5924.4|5918.4|5923.5|5917.5|5924.4|5918.4|5923.5|5917.5|1
1637176220000|2021-11-17 19:10:20|5923.9|5917.9|5922.9|5916.9|5923.9|5917.9|5922.9|5916.9|10
1637176230000|2021-11-17 19:10:30|5923|5917|5923.4|5917.4|5923.9|5917.9|5922.9|5916.9|13
1637176240000|2021-11-17 19:10:40|5920.9|5914.9|5921.5|5915.5|5921.5|5915.5|5920.5|5914.5|15
1637176250000|2021-11-17 19:10:50|5920.5|5914.5|5919.5|5913.5|5920.5|5914.5|5919.5|5913.5|24
1637176260000|2021-11-17 19:11:00|5919.6|5913.6|5921.4|5915.4|5921.4|5915.4|5919.5|5913.5|16
1637176270000|2021-11-17 19:11:10|5920.5|5914.5|5925.4|5919.4|5925.4|5919.4|5919.5|5913.5|10
1637176280000|2021-11-17 19:11:20|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|5
1637176290000|2021-11-17 19:11:30|5924.5|5918.5|5924.4|5918.4|5924.5|5918.5|5924|5918|1
1637176300000|2021-11-17 19:11:40|5924|5918|5920.9|5914.9|5924.9|5918.9|5920.9|5914.9|14
1637176310000|2021-11-17 19:11:50|5920|5914|5919.5|5913.5|5920.5|5914.5|5917.4|5911.4|29
1637176320000|2021-11-17 19:12:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5917.5|5911.5|19
1637176330000|2021-11-17 19:12:10|5918|5912|5918|5912|5918.5|5912.5|5918|5912|10
1637176340000|2021-11-17 19:12:20|5918.5|5912.5|5917.5|5911.5|5918.5|5912.5|5917|5911|13
1637176350000|2021-11-17 19:12:30|5916.5|5910.5|5920.4|5914.4|5920.4|5914.4|5916.5|5910.5|24
1637176360000|2021-11-17 19:12:40|5919.5|5913.5|5925.4|5919.4|5925.4|5919.4|5919.4|5913.4|11
1637176370000|2021-11-17 19:12:50|5925.9|5919.9|5923.4|5917.4|5925.9|5919.9|5921.4|5915.4|12
1637176380000|2021-11-17 19:13:00|5924|5918|5926|5920|5926|5920|5924|5918|23
1637176390000|2021-11-17 19:13:10|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|7
1637176400000|2021-11-17 19:13:20|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|14
1637176410000|2021-11-17 19:13:30|5926.9|5920.9|5928|5922|5928|5922|5926.9|5920.9|11
1637176420000|2021-11-17 19:13:40|5927.5|5921.5|5925|5919|5927.5|5921.5|5925|5919|38
1637176430000|2021-11-17 19:13:50|5925.5|5919.5|5924.1|5918.1|5926.5|5920.5|5924.1|5918.1|193
1637176440000|2021-11-17 19:14:00|5921.2|5915.2|5921.7|5915.7|5923.2|5917.2|5916.5|5910.5|124
1637176450000|2021-11-17 19:14:10|5921.2|5915.2|5923.7|5917.7|5924.1|5918.1|5919.7|5913.7|44
1637176460000|2021-11-17 19:14:20|5923.1|5917.1|5918.2|5912.2|5923.2|5917.2|5916.7|5910.7|105
1637176470000|2021-11-17 19:14:30|5918.6|5912.6|5920.2|5914.2|5920.2|5914.2|5917.2|5911.2|113
1637176480000|2021-11-17 19:14:40|5919.8|5913.8|5920.2|5914.2|5920.7|5914.7|5918.8|5912.8|61
1637176490000|2021-11-17 19:14:50|5921.1|5915.1|5922.7|5916.7|5923.7|5917.7|5921.1|5915.1|93
1637176500000|2021-11-17 19:15:00|5923.2|5917.2|5922.8|5916.8|5924.8|5918.8|5922.2|5916.2|72
1637176510000|2021-11-17 19:15:10|5923.2|5917.2|5925.2|5919.2|5925.2|5919.2|5921.8|5915.8|8
1637176520000|2021-11-17 19:15:20|5924.3|5918.3|5921.7|5915.7|5925.2|5919.2|5921.7|5915.7|9
1637176530000|2021-11-17 19:15:30|5922.2|5916.2|5921.2|5915.2|5923.1|5917.1|5920.7|5914.7|2
1637176540000|2021-11-17 19:15:40|5922.2|5916.2|5920.7|5914.7|5923.1|5917.1|5920.7|5914.7|2
1637176550000|2021-11-17 19:15:50|5921.2|5915.2|5921.1|5915.1|5922.1|5916.1|5920.7|5914.7|3
1637176560000|2021-11-17 19:16:00|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|17
1637176570000|2021-11-17 19:16:10|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5919.7|5913.7|4
1637176580000|2021-11-17 19:16:20|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5918.7|5912.7|3
1637176590000|2021-11-17 19:16:30|5918.7|5912.7|5919.1|5913.1|5919.1|5913.1|5918.7|5912.7|0
1637176600000|2021-11-17 19:16:40|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|10
1637176610000|2021-11-17 19:16:50|5918.8|5912.8|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|5
1637176620000|2021-11-17 19:17:00|5919.2|5913.2|5916.2|5910.2|5919.2|5913.2|5915.7|5909.7|24
1637176630000|2021-11-17 19:17:10|5915.6|5909.6|5915.7|5909.7|5915.7|5909.7|5915.6|5909.6|0
1637176640000|2021-11-17 19:17:20|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5916.1|5910.1|4
1637176650000|2021-11-17 19:17:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637176660000|2021-11-17 19:17:40|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.2|5910.2|5
1637176670000|2021-11-17 19:17:50|||||||||2
1637176680000|2021-11-17 19:18:00|5916.7|5910.7|5915.2|5909.2|5919.2|5913.2|5915.2|5909.2|25
1637176690000|2021-11-17 19:18:10|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5916.1|5910.1|24
1637176700000|2021-11-17 19:18:20|||||||||2
1637176710000|2021-11-17 19:18:30|5912.3|5906.3|5912.2|5906.2|5912.3|5906.3|5912.2|5906.2|13
1637176720000|2021-11-17 19:18:40|5912.1|5906.1|5906.2|5900.2|5912.1|5906.1|5905.2|5899.2|14
1637176730000|2021-11-17 19:18:50|||||||||13
1637176740000|2021-11-17 19:19:00|5907.6|5901.6|5910.7|5904.7|5910.7|5904.7|5907.6|5901.6|13
1637176750000|2021-11-17 19:19:10|5911.2|5905.2|5910.2|5904.2|5911.2|5905.2|5910.2|5904.2|0
1637176760000|2021-11-17 19:19:20|5911.1|5905.1|5914.7|5908.7|5914.7|5908.7|5911.1|5905.1|34
1637176770000|2021-11-17 19:19:30|5914.6|5908.6|5913.2|5907.2|5914.6|5908.6|5912.7|5906.7|0
1637176780000|2021-11-17 19:19:40|5912.7|5906.7|5913.6|5907.6|5915.1|5909.1|5912.7|5906.7|4
1637176790000|2021-11-17 19:19:50|5913.7|5907.7|5915.7|5909.7|5915.7|5909.7|5913.6|5907.6|30
1637197200000|2021-11-18 01:00:00|5918.2|5912.2|5919.6|5913.6|5923.1|5915.1|5918.2|5912.2|13
1637197210000|2021-11-18 01:00:10|5919.5|5913.5|5915.5|5909.5|5919.5|5913.5|5913.8|5907.8|10
1637197220000|2021-11-18 01:00:20|5914.6|5908.6|5918.2|5912.2|5918.7|5912.7|5914.1|5908.1|11
1637197230000|2021-11-18 01:00:30|5917.7|5911.7|5918.2|5912.2|5918.7|5912.7|5917.3|5911.3|4
1637197240000|2021-11-18 01:00:40|5916.7|5910.7|5918.2|5912.2|5918.2|5912.2|5916.7|5910.7|5
1637197250000|2021-11-18 01:00:50|5919.2|5913.2|5919.1|5913.1|5920.1|5914.1|5919.1|5913.1|1
1637197260000|2021-11-18 01:01:00|5918.7|5912.7|5915.2|5909.2|5918.7|5912.7|5915.2|5909.2|2
1637197270000|2021-11-18 01:01:10|5916.5|5910.5|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1637197280000|2021-11-18 01:01:20|5918|5912|5915.7|5909.7|5918.7|5912.7|5915.7|5909.7|5
1637197290000|2021-11-18 01:01:30|5915.2|5909.2|5915.7|5909.7|5916.3|5910.3|5914.2|5908.2|4
1637197300000|2021-11-18 01:01:40|5915.2|5909.2|5914.7|5908.7|5915.2|5909.2|5914.2|5908.2|0
1637197310000|2021-11-18 01:01:50|5915.1|5909.1|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|0
1637197320000|2021-11-18 01:02:00|5914.6|5908.6|5914.2|5908.2|5914.7|5908.7|5913.7|5907.7|0
1637197330000|2021-11-18 01:02:10|5913.7|5907.7|5911.2|5905.2|5913.7|5907.7|5911.2|5905.2|3
1637197340000|2021-11-18 01:02:20|5910.7|5904.7|5911.2|5905.2|5913.3|5907.3|5910.7|5904.7|4
1637197350000|2021-11-18 01:02:30|5910.7|5904.7|5915.2|5909.2|5915.2|5909.2|5910.7|5904.7|0
1637197360000|2021-11-18 01:02:40|5915.7|5909.7|5917.8|5911.8|5917.8|5911.8|5915.2|5909.2|4
1637197370000|2021-11-18 01:02:50|5917.7|5911.7|5917.8|5911.8|5918.3|5912.3|5916.8|5910.8|0
1637197380000|2021-11-18 01:03:00|5917.3|5911.3|5917.3|5911.3|5917.8|5911.8|5916.3|5910.3|0
1637197390000|2021-11-18 01:03:10|5917.2|5911.2|5918.3|5912.3|5918.3|5912.3|5916.8|5910.8|15
1637197400000|2021-11-18 01:03:20|5918.8|5912.8|5918.3|5912.3|5918.8|5912.8|5918.3|5912.3|6
1637197410000|2021-11-18 01:03:30|5918.8|5912.8|5918.3|5912.3|5919.2|5913.2|5918.3|5912.3|6
1637197420000|2021-11-18 01:03:40|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|2
1637197430000|2021-11-18 01:03:50|5919.7|5913.7|5917.2|5911.2|5920.2|5914.2|5917.2|5911.2|15
1637197440000|2021-11-18 01:04:00|5916.1|5910.1|5910.8|5904.8|5916.1|5910.1|5910.8|5904.8|6
1637197450000|2021-11-18 01:04:10|5910.9|5904.9|5911.2|5905.2|5912.7|5906.7|5910.9|5904.9|1
1637197460000|2021-11-18 01:04:20|5910.8|5904.8|5912.7|5906.7|5913.7|5907.7|5910.7|5904.7|4
1637197470000|2021-11-18 01:04:30|5912.3|5906.3|5912.2|5906.2|5912.3|5906.3|5911.8|5905.8|0
1637197480000|2021-11-18 01:04:40|5911.8|5905.8|5915.3|5909.3|5915.7|5909.7|5911.8|5905.8|11
1637197490000|2021-11-18 01:04:50|5914.8|5908.8|5914.8|5908.8|5915.2|5909.2|5914.8|5908.8|0
1637197500000|2021-11-18 01:05:00|5914.7|5908.7|5915.7|5909.7|5916.2|5910.2|5914.7|5908.7|29
1637197510000|2021-11-18 01:05:10|5915.8|5909.8|5916.7|5910.7|5917.2|5911.2|5915.7|5909.7|2
1637197520000|2021-11-18 01:05:20|5916.8|5910.8|5917.7|5911.7|5918.2|5912.2|5916.8|5910.8|2
1637197530000|2021-11-18 01:05:30|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1637197540000|2021-11-18 01:05:40|5918.7|5912.7|5918.7|5912.7|5919.7|5913.7|5918.7|5912.7|6
1637197560000|2021-11-18 01:06:00|5919.6|5913.6|5916.7|5910.7|5919.7|5913.7|5916.3|5910.3|13
1637197570000|2021-11-18 01:06:10|5917.2|5911.2|5916.2|5910.2|5917.2|5911.2|5916.2|5910.2|2
1637197580000|2021-11-18 01:06:20|5915.7|5909.7|5914.7|5908.7|5915.7|5909.7|5914.7|5908.7|0
1637197590000|2021-11-18 01:06:30|5911.2|5905.2|5910.2|5904.2|5911.2|5905.2|5910.2|5904.2|6
1637197600000|2021-11-18 01:06:40|5911.2|5905.2|5910.2|5904.2|5911.2|5905.2|5909.2|5903.2|0
1637197610000|2021-11-18 01:06:50|5909.7|5903.7|5910.2|5904.2|5911.7|5905.7|5909.6|5903.6|51
1637197620000|2021-11-18 01:07:00|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5907.7|5901.7|10
1637197630000|2021-11-18 01:07:10|5909.7|5903.7|5910.6|5904.6|5910.7|5904.7|5909.7|5903.7|1
1637197640000|2021-11-18 01:07:20|5909.7|5903.7|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|0
1637197650000|2021-11-18 01:07:30|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|2
1637197660000|2021-11-18 01:07:40|5911.2|5905.2|5909.2|5903.2|5912.2|5906.2|5909.2|5903.2|9
1637197670000|2021-11-18 01:07:50|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|0
1637197680000|2021-11-18 01:08:00|5908.7|5902.7|5906.7|5900.7|5908.7|5902.7|5906.2|5900.2|7
1637197690000|2021-11-18 01:08:10|5906.2|5900.2|5906.7|5900.7|5906.7|5900.7|5905.7|5899.7|4
1637197700000|2021-11-18 01:08:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|0
1637197710000|2021-11-18 01:08:30|5906.7|5900.7|5906.8|5900.8|5907.2|5901.2|5906.7|5900.7|2
1637197720000|2021-11-18 01:08:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1637197730000|2021-11-18 01:08:50|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|2
1637197750000|2021-11-18 01:09:10|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|3
1637197760000|2021-11-18 01:09:20|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|0
1637197770000|2021-11-18 01:09:30|5913.2|5907.2|5913.6|5907.6|5913.7|5907.7|5913.2|5907.2|0
1637197780000|2021-11-18 01:09:40|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|1
1637197800000|2021-11-18 01:10:00|5912.7|5906.7|5911.3|5905.3|5912.7|5906.7|5910.2|5904.2|3
1637197810000|2021-11-18 01:10:10|5912.7|5906.7|5913.3|5907.3|5914.2|5908.2|5912.7|5906.7|0
1637197820000|2021-11-18 01:10:20|5913.7|5907.7|5915.7|5909.7|5915.7|5909.7|5913.7|5907.7|1
1637197840000|2021-11-18 01:10:40|5919.3|5913.3|5917.2|5911.2|5919.7|5913.7|5917.2|5911.2|10
1637197850000|2021-11-18 01:10:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1637197860000|2021-11-18 01:11:00|5915.2|5909.2|5917.2|5911.2|5917.2|5911.2|5914.3|5908.3|19
1637197870000|2021-11-18 01:11:10|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|1
1637197880000|2021-11-18 01:11:20|5916.1|5910.1|5917.7|5911.7|5917.7|5911.7|5915.7|5909.7|3
1637197890000|2021-11-18 01:11:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1637197900000|2021-11-18 01:11:40|5917.7|5911.7|5920.8|5914.8|5920.8|5914.8|5917.7|5911.7|6
1637197910000|2021-11-18 01:11:50|5921.2|5915.2|5922.2|5916.2|5922.2|5916.2|5921.2|5915.2|0
1637197920000|2021-11-18 01:12:00|5921.7|5915.7|5925.7|5919.7|5925.7|5919.7|5920.2|5914.2|8
1637197930000|2021-11-18 01:12:10|5925.2|5919.2|5926.2|5920.2|5926.2|5920.2|5924.7|5918.7|2
1637197940000|2021-11-18 01:12:20|5925.7|5919.7|5925.7|5919.7|5926.2|5920.2|5925.6|5919.6|2
1637197950000|2021-11-18 01:12:30|5925.2|5919.2|5927.2|5921.2|5927.2|5921.2|5925.2|5919.2|11
1637197960000|2021-11-18 01:12:40|5927.8|5921.8|5929.7|5923.7|5929.7|5923.7|5927.8|5921.8|2
1637197970000|2021-11-18 01:12:50|5930.2|5924.2|5928.2|5922.2|5930.2|5924.2|5927.8|5921.8|4
1637197980000|2021-11-18 01:13:00|5928.7|5922.7|5924.4|5918.4|5928.7|5922.7|5924.4|5918.4|62
1637197990000|2021-11-18 01:13:10|5923.8|5917.8|5923.3|5917.3|5923.8|5917.8|5921.3|5915.3|7
1637198000000|2021-11-18 01:13:20|5914.9|5908.9|5914.9|5908.9|5915.3|5909.3|5914.9|5908.9|34
1637198010000|2021-11-18 01:13:30|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5913.4|5907.4|1
1637198020000|2021-11-18 01:13:40|5915.3|5909.3|5919.4|5913.4|5919.4|5913.4|5915.3|5909.3|6
1637198030000|2021-11-18 01:13:50|5918.9|5912.9|5921.3|5915.3|5922.3|5916.3|5918.9|5912.9|6
1637198040000|2021-11-18 01:14:00|5920.9|5914.9|5920.3|5914.3|5922.3|5916.3|5920.3|5914.3|4
1637198050000|2021-11-18 01:14:10|5920.4|5914.4|5922.3|5916.3|5922.3|5916.3|5920.4|5914.4|0
1637198060000|2021-11-18 01:14:20|5921.8|5915.8|5921.8|5915.8|5922.3|5916.3|5921.8|5915.8|7
1637198070000|2021-11-18 01:14:30|||||||||1
1637198080000|2021-11-18 01:14:40|5921.3|5915.3|5921.8|5915.8|5921.8|5915.8|5921.3|5915.3|0
1637198090000|2021-11-18 01:14:50|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|0
1637198100000|2021-11-18 01:15:00|||||||||4
1637198120000|2021-11-18 01:15:20|||||||||1
1637198140000|2021-11-18 01:15:40|5921.4|5915.4|5922.3|5916.3|5922.3|5916.3|5921.4|5915.4|0
1637198150000|2021-11-18 01:15:50|5921.8|5915.8|5922.3|5916.3|5922.3|5916.3|5921.8|5915.8|0
1637198160000|2021-11-18 01:16:00|5921.8|5915.8|5916.3|5910.3|5921.8|5915.8|5916.3|5910.3|1
1637198170000|2021-11-18 01:16:10|5916.8|5910.8|5918.8|5912.8|5918.8|5912.8|5916.8|5910.8|1
1637198180000|2021-11-18 01:16:20|5918.3|5912.3|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|1
1637198190000|2021-11-18 01:16:30|5917.4|5911.4|5918.9|5912.9|5919.8|5913.8|5917.4|5911.4|1
1637198210000|2021-11-18 01:16:50|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1637198220000|2021-11-18 01:17:00|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1637198230000|2021-11-18 01:17:10|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.8|5911.8|2
1637198240000|2021-11-18 01:17:20|5917.7|5911.7|5914.9|5908.9|5917.7|5911.7|5914.9|5908.9|1
1637198250000|2021-11-18 01:17:30|5914.3|5908.3|5915.3|5909.3|5915.3|5909.3|5914.2|5908.2|1
1637198260000|2021-11-18 01:17:40|5915.7|5909.7|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|1
1637198270000|2021-11-18 01:17:50|5915.8|5909.8|5916.3|5910.3|5916.3|5910.3|5915.8|5909.8|4
1637198280000|2021-11-18 01:18:00|5916.8|5910.8|5916.3|5910.3|5918.8|5912.8|5916.3|5910.3|1
1637198290000|2021-11-18 01:18:10|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1637198300000|2021-11-18 01:18:20|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1637198320000|2021-11-18 01:18:40|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|20
1637198340000|2021-11-18 01:19:00|5914.7|5908.7|5914.7|5908.7|5916.7|5910.7|5914.2|5908.2|9
1637198360000|2021-11-18 01:19:20|5914.1|5908.1|5912.2|5906.2|5914.1|5908.1|5912.2|5906.2|0
1637198370000|2021-11-18 01:19:30|5912.6|5906.6|5913.2|5907.2|5913.2|5907.2|5912.6|5906.6|1
1637198390000|2021-11-18 01:19:50|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1637198400000|2021-11-18 01:20:00|5913.2|5907.2|5914.7|5908.7|5914.7|5908.7|5912.2|5906.2|3
1637198410000|2021-11-18 01:20:10|5915.7|5909.7|5916.7|5910.7|5916.7|5910.7|5915.7|5909.7|0
1637198420000|2021-11-18 01:20:20|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1637198430000|2021-11-18 01:20:30|5918.6|5912.6|5919.2|5913.2|5919.2|5913.2|5918.6|5912.6|1
1637198440000|2021-11-18 01:20:40|5918.2|5912.2|5916.7|5910.7|5918.2|5912.2|5916.7|5910.7|3
1637198450000|2021-11-18 01:20:50|5916.8|5910.8|5917.2|5911.2|5917.2|5911.2|5916.8|5910.8|1
1637198460000|2021-11-18 01:21:00|5916.7|5910.7|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|1
1637198470000|2021-11-18 01:21:10|5917.8|5911.8|5918.2|5912.2|5918.7|5912.7|5917.8|5911.8|0
1637198500000|2021-11-18 01:21:40|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1637198510000|2021-11-18 01:21:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1637198520000|2021-11-18 01:22:00|5918.7|5912.7|5918.3|5912.3|5919.3|5913.3|5918.3|5912.3|1
1637198530000|2021-11-18 01:22:10|5918.7|5912.7|5917.7|5911.7|5918.7|5912.7|5917.7|5911.7|0
1637198540000|2021-11-18 01:22:20|5918.7|5912.7|5920.2|5914.2|5920.2|5914.2|5918.7|5912.7|2
1637198570000|2021-11-18 01:22:50|5919.7|5913.7|5919.3|5913.3|5920.2|5914.2|5919.3|5913.3|0
1637198580000|2021-11-18 01:23:00|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5918.7|5912.7|2
1637198590000|2021-11-18 01:23:10|5919.3|5913.3|5919.2|5913.2|5919.3|5913.3|5919.2|5913.2|0
1637198600000|2021-11-18 01:23:20|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1637198630000|2021-11-18 01:23:50|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1637198640000|2021-11-18 01:24:00|5917.2|5911.2|5915.2|5909.2|5917.2|5911.2|5915.2|5909.2|1
1637198650000|2021-11-18 01:24:10|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|2
1637198660000|2021-11-18 01:24:20|5916.4|5910.4|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|3
1637198670000|2021-11-18 01:24:30|5915.8|5909.8|5915.7|5909.7|5915.8|5909.8|5915.7|5909.7|0
1637198680000|2021-11-18 01:24:40|5915.8|5909.8|5916.2|5910.2|5916.2|5910.2|5915.8|5909.8|0
1637198690000|2021-11-18 01:24:50|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1637198700000|2021-11-18 01:25:00|||||||||1
1637198720000|2021-11-18 01:25:20|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|0
1637198730000|2021-11-18 01:25:30|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|3
1637198750000|2021-11-18 01:25:50|||||||||1
1637198760000|2021-11-18 01:26:00|||||||||3
1637198770000|2021-11-18 01:26:10|5916.9|5910.9|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|18
1637198780000|2021-11-18 01:26:20|5918.6|5912.6|5917.1|5911.1|5918.6|5912.6|5917.1|5911.1|4
1637198790000|2021-11-18 01:26:30|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1637198820000|2021-11-18 01:27:00|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|1
1637198840000|2021-11-18 01:27:20|||||||||2
1637198850000|2021-11-18 01:27:30|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|1
1637198910000|2021-11-18 01:28:30|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637198930000|2021-11-18 01:28:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|1
1637198990000|2021-11-18 01:29:50|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637199000000|2021-11-18 01:30:00|5918.6|5912.6|5917.6|5911.6|5918.6|5912.6|5917.6|5911.6|3
1637199010000|2021-11-18 01:30:10|5917.1|5911.1|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|1
1637199020000|2021-11-18 01:30:20|5918|5912|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|1
1637199060000|2021-11-18 01:31:00|5917.1|5911.1|5914.1|5908.1|5917.6|5911.6|5914.1|5908.1|2
1637199070000|2021-11-18 01:31:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|1
1637199080000|2021-11-18 01:31:20|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|0
1637199090000|2021-11-18 01:31:30|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5916.1|5910.1|0
1637199120000|2021-11-18 01:32:00|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|2
1637199140000|2021-11-18 01:32:20|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637199150000|2021-11-18 01:32:30|5915.5|5909.5|5915.6|5909.6|5915.6|5909.6|5915.5|5909.5|2
1637199180000|2021-11-18 01:33:00|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|0
1637199190000|2021-11-18 01:33:10|5914.1|5908.1|5913.5|5907.5|5914.1|5908.1|5912.6|5906.6|1
1637199200000|2021-11-18 01:33:20|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|0
1637199240000|2021-11-18 01:34:00|5912.2|5906.2|5911.1|5905.1|5912.2|5906.2|5910.1|5904.1|9
1637199280000|2021-11-18 01:34:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1637199290000|2021-11-18 01:34:50|5910.5|5904.5|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|1
1637199310000|2021-11-18 01:35:10|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1637199330000|2021-11-18 01:35:30|5911.7|5905.7|5912.6|5906.6|5912.6|5906.6|5911.7|5905.7|2
1637199350000|2021-11-18 01:35:50|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.6|5904.6|0
1637199360000|2021-11-18 01:36:00|5911.1|5905.1|5911|5905|5911.1|5905.1|5910.6|5904.6|0
1637199370000|2021-11-18 01:36:10|5910.6|5904.6|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|0
1637199380000|2021-11-18 01:36:20|5909.1|5903.1|5907.6|5901.6|5909.1|5903.1|5907.6|5901.6|0
1637199400000|2021-11-18 01:36:40|5907.1|5901.1|5907.6|5901.6|5908|5902|5907.1|5901.1|2
1637199410000|2021-11-18 01:36:50|||||||||1
1637199420000|2021-11-18 01:37:00|5907.5|5901.5|5907.1|5901.1|5907.5|5901.5|5906.1|5900.1|0
1637199440000|2021-11-18 01:37:20|5907|5901|5906.6|5900.6|5907|5901|5906.6|5900.6|0
1637199460000|2021-11-18 01:37:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1637199470000|2021-11-18 01:37:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|2
1637199480000|2021-11-18 01:38:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1637199500000|2021-11-18 01:38:20|5906.5|5900.5|5906.6|5900.6|5906.6|5900.6|5906.5|5900.5|1
1637199510000|2021-11-18 01:38:30|||||||||1
1637199520000|2021-11-18 01:38:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1637199540000|2021-11-18 01:39:00|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|8
1637199570000|2021-11-18 01:39:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|3
1637199580000|2021-11-18 01:39:40|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1637199610000|2021-11-18 01:40:10|5906.5|5900.5|5907.1|5901.1|5907.1|5901.1|5906.5|5900.5|1
1637199630000|2021-11-18 01:40:30|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|0
1637199640000|2021-11-18 01:40:40|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1637199650000|2021-11-18 01:40:50|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|0
1637199660000|2021-11-18 01:41:00|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5906.1|5900.1|0
1637199670000|2021-11-18 01:41:10|5906.5|5900.5|5907.6|5901.6|5907.6|5901.6|5906.5|5900.5|2
1637199690000|2021-11-18 01:41:30|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1637199710000|2021-11-18 01:41:50|5908.5|5902.5|5909.1|5903.1|5909.1|5903.1|5908.5|5902.5|1
1637199720000|2021-11-18 01:42:00|5909.6|5903.6|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|0
1637199730000|2021-11-18 01:42:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1637199750000|2021-11-18 01:42:30|5910.1|5904.1|5911.2|5905.2|5911.6|5905.6|5910.1|5904.1|1
1637199760000|2021-11-18 01:42:40|5910.7|5904.7|5912.1|5906.1|5912.1|5906.1|5910.7|5904.7|1
1637199770000|2021-11-18 01:42:50|5912.6|5906.6|5912.7|5906.7|5913.2|5907.2|5912.6|5906.6|16
1637199780000|2021-11-18 01:43:00|5913.2|5907.2|5912.3|5906.3|5913.2|5907.2|5912.3|5906.3|0
1637199790000|2021-11-18 01:43:10|5912.2|5906.2|5911.2|5905.2|5912.2|5906.2|5910.2|5904.2|13
1637199800000|2021-11-18 01:43:20|5911.3|5905.3|5912.3|5906.3|5912.3|5906.3|5911.3|5905.3|0
1637199810000|2021-11-18 01:43:30|5913.3|5907.3|5914.3|5908.3|5914.3|5908.3|5912.3|5906.3|0
1637199820000|2021-11-18 01:43:40|5914.2|5908.2|5913.8|5907.8|5914.2|5908.2|5913.8|5907.8|0
1637199830000|2021-11-18 01:43:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637199840000|2021-11-18 01:44:00|5915.2|5909.2|5913.8|5907.8|5915.2|5909.2|5913.7|5907.7|3
1637199850000|2021-11-18 01:44:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637199860000|2021-11-18 01:44:20|5913.8|5907.8|5914.2|5908.2|5914.2|5908.2|5913.8|5907.8|1
1637199870000|2021-11-18 01:44:30|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5913.3|5907.3|1
1637199880000|2021-11-18 01:44:40|5914.9|5908.9|5914.8|5908.8|5915.7|5909.7|5914.8|5908.8|1
1637199890000|2021-11-18 01:44:50|5915.3|5909.3|5915.2|5909.2|5915.3|5909.3|5913.8|5907.8|2
1637199900000|2021-11-18 01:45:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|3
1637199910000|2021-11-18 01:45:10|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1637199930000|2021-11-18 01:45:30|5917.3|5911.3|5918.3|5912.3|5918.3|5912.3|5917.3|5911.3|0
1637199940000|2021-11-18 01:45:40|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1637199950000|2021-11-18 01:45:50|5918.7|5912.7|5919.7|5913.7|5919.7|5913.7|5918.7|5912.7|2
1637199960000|2021-11-18 01:46:00|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1637199970000|2021-11-18 01:46:10|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1637199990000|2021-11-18 01:46:30|5917.8|5911.8|5918.7|5912.7|5918.7|5912.7|5917.8|5911.8|5
1637200000000|2021-11-18 01:46:40|5918.3|5912.3|5918.7|5912.7|5918.7|5912.7|5918.3|5912.3|0
1637200010000|2021-11-18 01:46:50|||||||||2
1637200030000|2021-11-18 01:47:10|5918.3|5912.3|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|0
1637200040000|2021-11-18 01:47:20|5917.3|5911.3|5916.9|5910.9|5917.3|5911.3|5916.8|5910.8|4
1637200050000|2021-11-18 01:47:30|||||||||2
1637200070000|2021-11-18 01:47:50|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1637200080000|2021-11-18 01:48:00|5915.3|5909.3|5915.8|5909.8|5915.8|5909.8|5915.2|5909.2|3
1637200090000|2021-11-18 01:48:10|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1637200100000|2021-11-18 01:48:20|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1637200110000|2021-11-18 01:48:30|5914.9|5908.9|5914.3|5908.3|5914.9|5908.9|5914.3|5908.3|1
1637200140000|2021-11-18 01:49:00|5914.2|5908.2|5916.2|5910.2|5916.2|5910.2|5914.2|5908.2|2
1637200150000|2021-11-18 01:49:10|5916.3|5910.3|5917.2|5911.2|5917.3|5911.3|5916.3|5910.3|1
1637200160000|2021-11-18 01:49:20|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.2|5911.2|0
1637200170000|2021-11-18 01:49:30|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1637200180000|2021-11-18 01:49:40|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.3|5911.3|0
1637200190000|2021-11-18 01:49:50|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|0
1637200200000|2021-11-18 01:50:00|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.3|5911.3|0
1637200210000|2021-11-18 01:50:10|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1637200220000|2021-11-18 01:50:20|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1637200230000|2021-11-18 01:50:30|5919.2|5913.2|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|1
1637200240000|2021-11-18 01:50:40|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1637200250000|2021-11-18 01:50:50|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1637200260000|2021-11-18 01:51:00|5918.7|5912.7|5919.7|5913.7|5919.7|5913.7|5918.7|5912.7|0
1637200270000|2021-11-18 01:51:10|5919.6|5913.6|5918.3|5912.3|5919.6|5913.6|5918.3|5912.3|0
1637200290000|2021-11-18 01:51:30|5918.7|5912.7|5920.2|5914.2|5920.2|5914.2|5918.7|5912.7|1
1637200300000|2021-11-18 01:51:40|5920.7|5914.7|5919.3|5913.3|5920.7|5914.7|5919.3|5913.3|0
1637200320000|2021-11-18 01:52:00|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1637200330000|2021-11-18 01:52:10|5918.8|5912.8|5918.3|5912.3|5918.8|5912.8|5918.3|5912.3|0
1637200350000|2021-11-18 01:52:30|5917.8|5911.8|5919.2|5913.2|5919.2|5913.2|5916.8|5910.8|5
1637200360000|2021-11-18 01:52:40|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|0
1637200370000|2021-11-18 01:52:50|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|1
1637200390000|2021-11-18 01:53:10|5918.7|5912.7|5918.3|5912.3|5918.7|5912.7|5918.3|5912.3|0
1637200400000|2021-11-18 01:53:20|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1637200430000|2021-11-18 01:53:50|5919.2|5913.2|5918.2|5912.2|5919.2|5913.2|5918.2|5912.2|1
1637200440000|2021-11-18 01:54:00|5917.7|5911.7|5915.7|5909.7|5917.7|5911.7|5915.7|5909.7|3
1637200450000|2021-11-18 01:54:10|5916.2|5910.2|5916.7|5910.7|5916.8|5910.8|5916.2|5910.2|1
1637200500000|2021-11-18 01:55:00|5917.2|5911.2|5917.8|5911.8|5917.8|5911.8|5917.2|5911.2|0
1637200510000|2021-11-18 01:55:10|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|1
1637200520000|2021-11-18 01:55:20|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1637200530000|2021-11-18 01:55:30|5917.3|5911.3|5918.7|5912.7|5918.7|5912.7|5917.3|5911.3|0
1637200570000|2021-11-18 01:56:10|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|1
1637200580000|2021-11-18 01:56:20|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5916.8|5910.8|0
1637200610000|2021-11-18 01:56:50|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1637200650000|2021-11-18 01:57:30|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|2
1637200670000|2021-11-18 01:57:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1637200680000|2021-11-18 01:58:00|5916.3|5910.3|5918.2|5912.2|5918.2|5912.2|5916.3|5910.3|0
1637200700000|2021-11-18 01:58:20|5918.1|5912.1|5917.2|5911.2|5918.1|5912.1|5917.2|5911.2|0
1637200720000|2021-11-18 01:58:40|5916.7|5910.7|5918.3|5912.3|5918.3|5912.3|5916.6|5910.6|1
1637200740000|2021-11-18 01:59:00|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.8|5911.8|0
1637200750000|2021-11-18 01:59:10|5918.2|5912.2|5919.2|5913.2|5919.2|5913.2|5918.2|5912.2|0
1637200760000|2021-11-18 01:59:20|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1637200770000|2021-11-18 01:59:30|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|2
1637200780000|2021-11-18 01:59:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1637200800000|2021-11-18 02:00:00|5920.2|5914.2|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|0
1637200840000|2021-11-18 02:00:40|5921.2|5915.2|5922.7|5916.7|5922.7|5916.7|5921.2|5915.2|2
1637200860000|2021-11-18 02:01:00|5922.8|5916.8|5923.7|5917.7|5923.7|5917.7|5922.8|5916.8|0
1637200870000|2021-11-18 02:01:10|5923.2|5917.2|5925.7|5919.7|5925.7|5919.7|5923.2|5917.2|1
1637200890000|2021-11-18 02:01:30|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1637200910000|2021-11-18 02:01:50|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1637200920000|2021-11-18 02:02:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1637200930000|2021-11-18 02:02:10|5925.6|5919.6|5925.2|5919.2|5925.6|5919.6|5925.2|5919.2|1
1637200940000|2021-11-18 02:02:20|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|1
1637200980000|2021-11-18 02:03:00|5924.7|5918.7|5926.2|5920.2|5926.7|5920.7|5924.7|5918.7|1
1637200990000|2021-11-18 02:03:10|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1637201000000|2021-11-18 02:03:20|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1637201010000|2021-11-18 02:03:30|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1637201020000|2021-11-18 02:03:40|5925.3|5919.3|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|0
1637201030000|2021-11-18 02:03:50|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1637201040000|2021-11-18 02:04:00|5925.1|5919.1|5924.7|5918.7|5925.1|5919.1|5924.7|5918.7|0
1637201070000|2021-11-18 02:04:30|5924.2|5918.2|5924.7|5918.7|5924.7|5918.7|5924.2|5918.2|1
1637201100000|2021-11-18 02:05:00|5925.2|5919.2|5926.2|5920.2|5926.2|5920.2|5925.2|5919.2|0
1637201140000|2021-11-18 02:05:40|5926.7|5920.7|5927.2|5921.2|5927.7|5921.7|5926.7|5920.7|0
1637201150000|2021-11-18 02:05:50|5926.7|5920.7|5927.2|5921.2|5927.7|5921.7|5926.7|5920.7|0
1637201160000|2021-11-18 02:06:00|5927.1|5921.1|5926.3|5920.3|5927.1|5921.1|5926.2|5920.2|1
1637201170000|2021-11-18 02:06:10|5926.2|5920.2|5929.7|5923.7|5929.7|5923.7|5926.2|5920.2|1
1637201180000|2021-11-18 02:06:20|||||||||1
1637201200000|2021-11-18 02:06:40|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|1
1637201260000|2021-11-18 02:07:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637201280000|2021-11-18 02:08:00|5931.6|5925.6|5932.2|5926.2|5932.2|5926.2|5931.6|5925.6|0
1637201290000|2021-11-18 02:08:10|5932.1|5926.1|5931.2|5925.2|5932.1|5926.1|5931.2|5925.2|3
1637201300000|2021-11-18 02:08:20|5931.7|5925.7|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|1
1637201310000|2021-11-18 02:08:30|5929.7|5923.7|5928.2|5922.2|5929.7|5923.7|5928.2|5922.2|0
1637201320000|2021-11-18 02:08:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637201330000|2021-11-18 02:08:50|5928.2|5922.2|5926.7|5920.7|5928.2|5922.2|5926.7|5920.7|2
1637201340000|2021-11-18 02:09:00|5926.2|5920.2|5927.7|5921.7|5928.2|5922.2|5926.2|5920.2|2
1637201350000|2021-11-18 02:09:10|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|1
1637201360000|2021-11-18 02:09:20|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1637201370000|2021-11-18 02:09:30|5925.3|5919.3|5926.2|5920.2|5926.2|5920.2|5924.7|5918.7|2
1637201380000|2021-11-18 02:09:40|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1637201400000|2021-11-18 02:10:00|5924.8|5918.8|5925.7|5919.7|5925.7|5919.7|5924.7|5918.7|0
1637201410000|2021-11-18 02:10:10|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|3
1637201420000|2021-11-18 02:10:20|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|16
1637201430000|2021-11-18 02:10:30|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637201440000|2021-11-18 02:10:40|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|1
1637201450000|2021-11-18 02:10:50|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637201480000|2021-11-18 02:11:20|5926.7|5920.7|5926.1|5920.1|5926.7|5920.7|5926.1|5920.1|2
1637201490000|2021-11-18 02:11:30|||||||||1
1637201510000|2021-11-18 02:11:50|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|1
1637201520000|2021-11-18 02:12:00|5926.1|5920.1|5926.5|5920.5|5926.6|5920.6|5925.1|5919.1|1
1637201540000|2021-11-18 02:12:20|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|0
1637201550000|2021-11-18 02:12:30|5926.5|5920.5|5926.1|5920.1|5926.5|5920.5|5926.1|5920.1|0
1637201560000|2021-11-18 02:12:40|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|2
1637201580000|2021-11-18 02:13:00|5927.1|5921.1|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|1
1637201590000|2021-11-18 02:13:10|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|2
1637201600000|2021-11-18 02:13:20|5929.1|5923.1|5928.7|5922.7|5929.1|5923.1|5928.7|5922.7|2
1637201620000|2021-11-18 02:13:40|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|0
1637201640000|2021-11-18 02:14:00|5929.6|5923.6|5928.7|5922.7|5929.6|5923.6|5928.7|5922.7|0
1637201650000|2021-11-18 02:14:10|5929.2|5923.2|5930.7|5924.7|5930.7|5924.7|5929.2|5923.2|2
1637201660000|2021-11-18 02:14:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637201670000|2021-11-18 02:14:30|||||||||1
1637201680000|2021-11-18 02:14:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637201690000|2021-11-18 02:14:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1637201730000|2021-11-18 02:15:30|5930.7|5924.7|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|1
1637201740000|2021-11-18 02:15:40|||||||||1
1637201770000|2021-11-18 02:16:10|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|1
1637201780000|2021-11-18 02:16:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|2
1637201790000|2021-11-18 02:16:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637201800000|2021-11-18 02:16:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637201810000|2021-11-18 02:16:50|5931.3|5925.3|5932.2|5926.2|5932.2|5926.2|5931.3|5925.3|0
1637201820000|2021-11-18 02:17:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637201880000|2021-11-18 02:18:00|||||||||1
1637201890000|2021-11-18 02:18:10|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|1
1637201900000|2021-11-18 02:18:20|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5930.6|5924.6|0
1637201920000|2021-11-18 02:18:40|||||||||2
1637201930000|2021-11-18 02:18:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637201940000|2021-11-18 02:19:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1637201950000|2021-11-18 02:19:10|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637202000000|2021-11-18 02:20:00|5932.5|5926.5|5931.6|5925.6|5932.5|5926.5|5931.6|5925.6|0
1637202050000|2021-11-18 02:20:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637202100000|2021-11-18 02:21:40|5931.5|5925.5|5931.6|5925.6|5931.6|5925.6|5931.5|5925.5|1
1637202140000|2021-11-18 02:22:20|5931.5|5925.5|5930.1|5924.1|5931.5|5925.5|5930.1|5924.1|0
1637202160000|2021-11-18 02:22:40|5931|5925|5931.1|5925.1|5931.1|5925.1|5931|5925|1
1637202170000|2021-11-18 02:22:50|5932|5926|5932.6|5926.6|5932.6|5926.6|5932|5926|6
1637202180000|2021-11-18 02:23:00|||||||||9
1637202200000|2021-11-18 02:23:20|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1637202230000|2021-11-18 02:23:50|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|1
1637202300000|2021-11-18 02:25:00|||||||||1
1637202370000|2021-11-18 02:26:10|5933.1|5927.1|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|0
1637202390000|2021-11-18 02:26:30|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1637202400000|2021-11-18 02:26:40|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1637202420000|2021-11-18 02:27:00|5935.1|5929.1|5935|5929|5935.1|5929.1|5935|5929|1
1637202430000|2021-11-18 02:27:10|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637202440000|2021-11-18 02:27:20|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|0
1637202460000|2021-11-18 02:27:40|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637202480000|2021-11-18 02:28:00|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|6
1637202500000|2021-11-18 02:28:20|||||||||1
1637202530000|2021-11-18 02:28:50|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|0
1637202590000|2021-11-18 02:29:50|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|6
1637202600000|2021-11-18 02:30:00|5938.5|5932.5|5938.6|5932.6|5939.1|5933.1|5937.6|5931.6|1
1637202610000|2021-11-18 02:30:10|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637202630000|2021-11-18 02:30:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1637202640000|2021-11-18 02:30:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1637202650000|2021-11-18 02:30:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1637202660000|2021-11-18 02:31:00|5936.1|5930.1|5937.6|5931.6|5937.6|5931.6|5936.1|5930.1|0
1637202700000|2021-11-18 02:31:40|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.6|5930.6|0
1637202710000|2021-11-18 02:31:50|5935.1|5929.1|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|2
1637202720000|2021-11-18 02:32:00|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637202770000|2021-11-18 02:32:50|5933.1|5927.1|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|2
1637202780000|2021-11-18 02:33:00|5933.1|5927.1|5934.1|5928.1|5934.1|5928.1|5933.1|5927.1|1
1637202790000|2021-11-18 02:33:10|5934.6|5928.6|5933|5927|5934.6|5928.6|5932.6|5926.6|0
1637202800000|2021-11-18 02:33:20|5933.1|5927.1|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|0
1637202810000|2021-11-18 02:33:30|5933|5927|5932.6|5926.6|5933.1|5927.1|5932.5|5926.5|1
1637202840000|2021-11-18 02:34:00|5932.7|5926.7|5935.1|5929.1|5935.1|5929.1|5932.7|5926.7|2
1637202850000|2021-11-18 02:34:10|5934.1|5928.1|5933.1|5927.1|5934.6|5928.6|5933.1|5927.1|0
1637202890000|2021-11-18 02:34:50|5932.7|5926.7|5932.6|5926.6|5932.7|5926.7|5932.6|5926.6|0
1637202910000|2021-11-18 02:35:10|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|0
1637202920000|2021-11-18 02:35:20|5932.7|5926.7|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|0
1637202930000|2021-11-18 02:35:30|5933.1|5927.1|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|0
1637202940000|2021-11-18 02:35:40|5933.7|5927.7|5933.1|5927.1|5933.7|5927.7|5933.1|5927.1|0
1637202960000|2021-11-18 02:36:00|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1637202970000|2021-11-18 02:36:10|5933.1|5927.1|5926.1|5920.1|5933.1|5927.1|5925.3|5919.3|13
1637202980000|2021-11-18 02:36:20|5925.6|5919.6|5925.1|5919.1|5926.1|5920.1|5925.1|5919.1|0
1637202990000|2021-11-18 02:36:30|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637203020000|2021-11-18 02:37:00|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637203030000|2021-11-18 02:37:10|5925.6|5919.6|5925.2|5919.2|5925.6|5919.6|5924.3|5918.3|0
1637203040000|2021-11-18 02:37:20|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|0
1637203050000|2021-11-18 02:37:30|5926.2|5920.2|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|0
1637203060000|2021-11-18 02:37:40|5926.7|5920.7|5926.6|5920.6|5926.7|5920.7|5926.6|5920.6|1
1637203070000|2021-11-18 02:37:50|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637203080000|2021-11-18 02:38:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|0
1637203090000|2021-11-18 02:38:10|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1637203100000|2021-11-18 02:38:20|5924.2|5918.2|5924.7|5918.7|5924.7|5918.7|5924.2|5918.2|2
1637203110000|2021-11-18 02:38:30|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|2
1637203120000|2021-11-18 02:38:40|5924.2|5918.2|5924.6|5918.6|5924.6|5918.6|5924.2|5918.2|0
1637203220000|2021-11-18 02:40:20|5925.1|5919.1|5926.6|5920.6|5926.6|5920.6|5925.1|5919.1|1
1637203240000|2021-11-18 02:40:40|5929|5923|5927.1|5921.1|5929.1|5923.1|5927.1|5921.1|6
1637203250000|2021-11-18 02:40:50|5927|5921|5926.6|5920.6|5927|5921|5925.6|5919.6|0
1637203280000|2021-11-18 02:41:20|5926.1|5920.1|5926|5920|5926.1|5920.1|5926|5920|3
1637203310000|2021-11-18 02:41:50|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1637203320000|2021-11-18 02:42:00|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637203330000|2021-11-18 02:42:10|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1637203340000|2021-11-18 02:42:20|5925.1|5919.1|5925.1|5919.1|5926|5920|5925.1|5919.1|1
1637203350000|2021-11-18 02:42:30|5925|5919|5925.1|5919.1|5925.1|5919.1|5925|5919|0
1637203360000|2021-11-18 02:42:40|5925|5919|5925.6|5919.6|5925.6|5919.6|5925|5919|3
1637203380000|2021-11-18 02:43:00|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637203400000|2021-11-18 02:43:20|5926|5920|5926|5920|5926|5920|5926|5920|0
1637203410000|2021-11-18 02:43:30|||||||||2
1637203440000|2021-11-18 02:44:00|5925.5|5919.5|5924.1|5918.1|5925.5|5919.5|5924.1|5918.1|0
1637203450000|2021-11-18 02:44:10|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637203460000|2021-11-18 02:44:20|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637203470000|2021-11-18 02:44:30|5924|5918|5921.1|5915.1|5924|5918|5921.1|5915.1|1
1637203480000|2021-11-18 02:44:40|5922.6|5916.6|5921.6|5915.6|5922.6|5916.6|5921.6|5915.6|2
1637203490000|2021-11-18 02:44:50|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1637203500000|2021-11-18 02:45:00|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|2
1637203510000|2021-11-18 02:45:10|5920.7|5914.7|5920.1|5914.1|5920.7|5914.7|5920.1|5914.1|0
1637203520000|2021-11-18 02:45:20|5919.7|5913.7|5918|5912|5919.7|5913.7|5918|5912|14
1637203530000|2021-11-18 02:45:30|5917.1|5911.1|5918.6|5912.6|5918.6|5912.6|5917.1|5911.1|1
1637203540000|2021-11-18 02:45:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637203550000|2021-11-18 02:45:50|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|8
1637203560000|2021-11-18 02:46:00|5917|5911|5911|5905|5917|5911|5911|5905|13
1637203570000|2021-11-18 02:46:10|5910.5|5904.5|5909|5903|5910.5|5904.5|5909|5903|1
1637203580000|2021-11-18 02:46:20|||||||||2
1637203590000|2021-11-18 02:46:30|5908|5902|5907.6|5901.6|5908|5902|5907.6|5901.6|1
1637203600000|2021-11-18 02:46:40|5906.1|5900.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|1
1637203610000|2021-11-18 02:46:50|5907|5901|5907.6|5901.6|5907.6|5901.6|5906|5900|7
1637203620000|2021-11-18 02:47:00|||||||||3
1637203630000|2021-11-18 02:47:10|5907.1|5901.1|5907|5901|5907.1|5901.1|5905.5|5899.5|5
1637203640000|2021-11-18 02:47:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|3
1637203650000|2021-11-18 02:47:30|5909.5|5903.5|5912.1|5906.1|5912.1|5906.1|5909.5|5903.5|2
1637203680000|2021-11-18 02:48:00|5912|5906|5911.5|5905.5|5912|5906|5911.5|5905.5|0
1637203690000|2021-11-18 02:48:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|4
1637203700000|2021-11-18 02:48:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1637203730000|2021-11-18 02:48:50|5909.5|5903.5|5909.1|5903.1|5909.5|5903.5|5908.1|5902.1|1
1637203750000|2021-11-18 02:49:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1637203770000|2021-11-18 02:49:30|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5
1637203780000|2021-11-18 02:49:40|5912.5|5906.5|5911.6|5905.6|5912.5|5906.5|5911.6|5905.6|0
1637203800000|2021-11-18 02:50:00|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|0
1637203830000|2021-11-18 02:50:30|5911.6|5905.6|5910.6|5904.6|5911.6|5905.6|5909.6|5903.6|1
1637203860000|2021-11-18 02:51:00|5911.1|5905.1|5910.1|5904.1|5911.1|5905.1|5910|5904|2
1637203870000|2021-11-18 02:51:10|5910.5|5904.5|5911.1|5905.1|5911.1|5905.1|5910.5|5904.5|1
1637203880000|2021-11-18 02:51:20|5911.5|5905.5|5911.1|5905.1|5912.1|5906.1|5911.1|5905.1|0
1637203890000|2021-11-18 02:51:30|5911|5905|5914.5|5908.5|5915|5909|5911|5905|9
1637203900000|2021-11-18 02:51:40|5915.6|5909.6|5914.1|5908.1|5916.1|5910.1|5914.1|5908.1|10
1637203920000|2021-11-18 02:52:00|5914|5908|5912|5906|5914|5908|5912|5906|0
1637203940000|2021-11-18 02:52:20|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|0
1637203950000|2021-11-18 02:52:30|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|1
1637203960000|2021-11-18 02:52:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1637203970000|2021-11-18 02:52:50|5912.6|5906.6|5913.6|5907.6|5913.6|5907.6|5912.6|5906.6|0
1637203980000|2021-11-18 02:53:00|5913.1|5907.1|5912.5|5906.5|5913.1|5907.1|5912|5906|0
1637203990000|2021-11-18 02:53:10|5912.7|5906.7|5914.1|5908.1|5914.1|5908.1|5912.7|5906.7|4
1637204000000|2021-11-18 02:53:20|5913.6|5907.6|5915.6|5909.6|5915.6|5909.6|5913.6|5907.6|0
1637204010000|2021-11-18 02:53:30|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1637204020000|2021-11-18 02:53:40|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5914.1|5908.1|0
1637204030000|2021-11-18 02:53:50|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1637204040000|2021-11-18 02:54:00|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|0
1637204050000|2021-11-18 02:54:10|5913.6|5907.6|5913.7|5907.7|5913.7|5907.7|5913.1|5907.1|0
1637204060000|2021-11-18 02:54:20|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|1
1637204080000|2021-11-18 02:54:40|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.1|5907.1|0
1637204100000|2021-11-18 02:55:00|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1637204140000|2021-11-18 02:55:40|5914.1|5908.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|1
1637204150000|2021-11-18 02:55:50|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|0
1637204160000|2021-11-18 02:56:00|5914|5908|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|0
1637204170000|2021-11-18 02:56:10|5914.6|5908.6|5916.1|5910.1|5916.6|5910.6|5914.6|5908.6|0
1637204180000|2021-11-18 02:56:20|5916.6|5910.6|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|0
1637204190000|2021-11-18 02:56:30|5915.1|5909.1|5916.6|5910.6|5916.6|5910.6|5915.1|5909.1|1
1637204200000|2021-11-18 02:56:40|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1637204210000|2021-11-18 02:56:50|5916.1|5910.1|5914.7|5908.7|5916.1|5910.1|5914.2|5908.2|1
1637204220000|2021-11-18 02:57:00|5914.2|5908.2|5915.6|5909.6|5915.6|5909.6|5914.2|5908.2|0
1637204250000|2021-11-18 02:57:30|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637204260000|2021-11-18 02:57:40|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1637204270000|2021-11-18 02:57:50|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637204280000|2021-11-18 02:58:00|5914.7|5908.7|5913.6|5907.6|5914.7|5908.7|5913.6|5907.6|1
1637204290000|2021-11-18 02:58:10|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1637204300000|2021-11-18 02:58:20|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1637204320000|2021-11-18 02:58:40|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|2
1637204330000|2021-11-18 02:58:50|5915|5909|5915|5909|5915|5909|5915|5909|0
1637204340000|2021-11-18 02:59:00|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1637204360000|2021-11-18 02:59:20|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|0
1637204400000|2021-11-18 03:00:00|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|0
1637204420000|2021-11-18 03:00:20|5914.6|5908.6|5914.6|5908.6|5915.1|5909.1|5914.6|5908.6|0
1637204430000|2021-11-18 03:00:30|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1637204450000|2021-11-18 03:00:50|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1637204460000|2021-11-18 03:01:00|5914.1|5908.1|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1637204470000|2021-11-18 03:01:10|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1637204480000|2021-11-18 03:01:20|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|0
1637204490000|2021-11-18 03:01:30|5914.3|5908.3|5916.6|5910.6|5916.6|5910.6|5914.3|5908.3|1
1637204500000|2021-11-18 03:01:40|||||||||1
1637204510000|2021-11-18 03:01:50|5917.1|5911.1|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1637204520000|2021-11-18 03:02:00|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1637204530000|2021-11-18 03:02:10|5919.5|5913.5|5919.6|5913.6|5919.6|5913.6|5919.5|5913.5|0
1637204540000|2021-11-18 03:02:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|2
1637204550000|2021-11-18 03:02:30|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5919.6|5913.6|0
1637204570000|2021-11-18 03:02:50|5920|5914|5919.1|5913.1|5920|5914|5919.1|5913.1|0
1637204580000|2021-11-18 03:03:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637204600000|2021-11-18 03:03:20|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637204640000|2021-11-18 03:04:00|5919.6|5913.6|5918.6|5912.6|5919.6|5913.6|5918.6|5912.6|0
1637204650000|2021-11-18 03:04:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637204660000|2021-11-18 03:04:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637204670000|2021-11-18 03:04:30|||||||||1
1637204680000|2021-11-18 03:04:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1637204690000|2021-11-18 03:04:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637204700000|2021-11-18 03:05:00|5919.1|5913.1|5918.6|5912.6|5919.1|5913.1|5918.6|5912.6|0
1637204720000|2021-11-18 03:05:20|5919.1|5913.1|5919.1|5913.1|5920.1|5914.1|5919.1|5913.1|2
1637204750000|2021-11-18 03:05:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1637204770000|2021-11-18 03:06:10|5920.1|5914.1|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|0
1637204780000|2021-11-18 03:06:20|5920.1|5914.1|5919.6|5913.6|5920.1|5914.1|5919.6|5913.6|0
1637204810000|2021-11-18 03:06:50|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637204820000|2021-11-18 03:07:00|5920|5914|5918.1|5912.1|5920|5914|5917.6|5911.6|4
1637204840000|2021-11-18 03:07:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637204850000|2021-11-18 03:07:30|5918.5|5912.5|5918.7|5912.7|5919.2|5913.2|5918.5|5912.5|1
1637204870000|2021-11-18 03:07:50|5919.6|5913.6|5920.1|5914.1|5920.1|5914.1|5919.6|5913.6|0
1637204880000|2021-11-18 03:08:00|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|0
1637204890000|2021-11-18 03:08:10|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637204910000|2021-11-18 03:08:30|5919.6|5913.6|5920.6|5914.6|5920.6|5914.6|5919.6|5913.6|1
1637204960000|2021-11-18 03:09:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637204990000|2021-11-18 03:09:50|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5919.1|5913.1|1
1637205010000|2021-11-18 03:10:10|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637205020000|2021-11-18 03:10:20|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1637205030000|2021-11-18 03:10:30|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637205050000|2021-11-18 03:10:50|5919.2|5913.2|5920.1|5914.1|5920.1|5914.1|5919.2|5913.2|0
1637205060000|2021-11-18 03:11:00|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1637205080000|2021-11-18 03:11:20|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|1
1637205090000|2021-11-18 03:11:30|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1637205100000|2021-11-18 03:11:40|5923.6|5917.6|5923.1|5917.1|5923.6|5917.6|5923.1|5917.1|0
1637205140000|2021-11-18 03:12:20|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637205150000|2021-11-18 03:12:30|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5923.1|5917.1|0
1637205160000|2021-11-18 03:12:40|5923.6|5917.6|5923.1|5917.1|5923.6|5917.6|5923.1|5917.1|0
1637205170000|2021-11-18 03:12:50|5923.2|5917.2|5924.1|5918.1|5924.1|5918.1|5923.2|5917.2|0
1637205180000|2021-11-18 03:13:00|5924|5918|5923.2|5917.2|5924|5918|5923.2|5917.2|0
1637205190000|2021-11-18 03:13:10|5923.1|5917.1|5921.6|5915.6|5923.1|5917.1|5921.2|5915.2|0
1637205210000|2021-11-18 03:13:30|5921.1|5915.1|5921.7|5915.7|5921.7|5915.7|5921.1|5915.1|1
1637205230000|2021-11-18 03:13:50|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1637205240000|2021-11-18 03:14:00|5920.2|5914.2|5921.2|5915.2|5921.2|5915.2|5920.2|5914.2|1
1637205260000|2021-11-18 03:14:20|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5920.1|5914.1|1
1637205300000|2021-11-18 03:15:00|5919.6|5913.6|5920.2|5914.2|5920.2|5914.2|5919.2|5913.2|0
1637205310000|2021-11-18 03:15:10|5918.4|5912.4|5918.6|5912.6|5919.1|5913.1|5918.4|5912.4|1
1637205320000|2021-11-18 03:15:20|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1637205330000|2021-11-18 03:15:30|5916.7|5910.7|5916.6|5910.6|5916.7|5910.7|5916.6|5910.6|0
1637205340000|2021-11-18 03:15:40|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1637205350000|2021-11-18 03:15:50|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637205360000|2021-11-18 03:16:00|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637205370000|2021-11-18 03:16:10|5918.6|5912.6|5918.1|5912.1|5918.6|5912.6|5918|5912|2
1637205390000|2021-11-18 03:16:30|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1637205400000|2021-11-18 03:16:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637205410000|2021-11-18 03:16:50|5916.2|5910.2|5917.1|5911.1|5917.1|5911.1|5916.2|5910.2|0
1637205450000|2021-11-18 03:17:30|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637205470000|2021-11-18 03:17:50|5917.2|5911.2|5917.1|5911.1|5917.2|5911.2|5917.1|5911.1|0
1637205480000|2021-11-18 03:18:00|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637205490000|2021-11-18 03:18:10|5918.2|5912.2|5918.6|5912.6|5918.6|5912.6|5918.2|5912.2|0
1637205520000|2021-11-18 03:18:40|5918.4|5912.4|5918.1|5912.1|5918.4|5912.4|5918.1|5912.1|1
1637205540000|2021-11-18 03:19:00|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637205550000|2021-11-18 03:19:10|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1637205570000|2021-11-18 03:19:30|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637205640000|2021-11-18 03:20:40|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1637205650000|2021-11-18 03:20:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1637205660000|2021-11-18 03:21:00|5919.2|5913.2|5920.7|5914.7|5920.7|5914.7|5919.2|5913.2|0
1637205670000|2021-11-18 03:21:10|5921.2|5915.2|5921.2|5915.2|5921.6|5915.6|5921|5915|1
1637205720000|2021-11-18 03:22:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1637205730000|2021-11-18 03:22:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1637205780000|2021-11-18 03:23:00|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|0
1637205790000|2021-11-18 03:23:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1637205800000|2021-11-18 03:23:20|5921.1|5915.1|5920.2|5914.2|5921.1|5915.1|5920.2|5914.2|0
1637205820000|2021-11-18 03:23:40|||||||||1
1637205830000|2021-11-18 03:23:50|5920.3|5914.3|5921.2|5915.2|5924.1|5918.1|5920.3|5914.3|0
1637205840000|2021-11-18 03:24:00|5921.7|5915.7|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|1
1637205880000|2021-11-18 03:24:40|5923.2|5917.2|5924.1|5918.1|5924.1|5918.1|5923.2|5917.2|0
1637205890000|2021-11-18 03:24:50|||||||||2
1637205920000|2021-11-18 03:25:20|5924|5918|5924|5918|5924|5918|5924|5918|0
1637205930000|2021-11-18 03:25:30|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1637205940000|2021-11-18 03:25:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1637205950000|2021-11-18 03:25:50|5923.5|5917.5|5923.1|5917.1|5923.5|5917.5|5923.1|5917.1|0
1637205960000|2021-11-18 03:26:00|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|0
1637205990000|2021-11-18 03:26:30|5922.1|5916.1|5922|5916|5922.1|5916.1|5922|5916|1
1637206000000|2021-11-18 03:26:40|5921.1|5915.1|5922.1|5916.1|5922.1|5916.1|5921.1|5915.1|1
1637206020000|2021-11-18 03:27:00|5922|5916|5919.2|5913.2|5922|5916|5918.7|5912.7|2
1637206030000|2021-11-18 03:27:10|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|1
1637206050000|2021-11-18 03:27:30|5918.7|5912.7|5918.1|5912.1|5918.7|5912.7|5918.1|5912.1|1
1637206090000|2021-11-18 03:28:10|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637206100000|2021-11-18 03:28:20|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|2
1637206120000|2021-11-18 03:28:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1637206140000|2021-11-18 03:29:00|5917.1|5911.1|5918.1|5912.1|5918.1|5912.1|5917.1|5911.1|4
1637206220000|2021-11-18 03:30:20|5918.6|5912.6|5919.1|5913.1|5919.1|5913.1|5918.6|5912.6|0
1637206270000|2021-11-18 03:31:10|5918.9|5912.9|5919.1|5913.1|5919.1|5913.1|5918.9|5912.9|1
1637206310000|2021-11-18 03:31:50|5919|5913|5919|5913|5919|5913|5919|5913|0
1637206330000|2021-11-18 03:32:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1637206350000|2021-11-18 03:32:30|5919|5913|5919|5913|5919|5913|5919|5913|0
1637206410000|2021-11-18 03:33:30|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1637206420000|2021-11-18 03:33:40|5919|5913|5919.1|5913.1|5919.6|5913.6|5919|5913|4
1637206440000|2021-11-18 03:34:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637206570000|2021-11-18 03:36:10|5918.5|5912.5|5918|5912|5918.5|5912.5|5918|5912|0
1637206590000|2021-11-18 03:36:30|5917.4|5911.4|5917|5911|5917.4|5911.4|5917|5911|0
1637206600000|2021-11-18 03:36:40|5917.6|5911.6|5916.1|5910.1|5918.1|5912.1|5916.1|5910.1|3
1637206630000|2021-11-18 03:37:10|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1637206670000|2021-11-18 03:37:50|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637206680000|2021-11-18 03:38:00|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1637206720000|2021-11-18 03:38:40|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1637206740000|2021-11-18 03:39:00|5915.7|5909.7|5918.1|5912.1|5918.1|5912.1|5915.7|5909.7|5
1637206750000|2021-11-18 03:39:10|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1637206810000|2021-11-18 03:40:10|5918.1|5912.1|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|1
1637206870000|2021-11-18 03:41:10|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1637206950000|2021-11-18 03:42:30|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|1
1637206960000|2021-11-18 03:42:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637206970000|2021-11-18 03:42:50|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1637206980000|2021-11-18 03:43:00|5916.7|5910.7|5917.7|5911.7|5917.7|5911.7|5916.6|5910.6|2
1637206990000|2021-11-18 03:43:10|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|3
1637207010000|2021-11-18 03:43:30|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637207020000|2021-11-18 03:43:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|1
1637207030000|2021-11-18 03:43:50|5917.6|5911.6|5915.6|5909.6|5917.6|5911.6|5915.6|5909.6|9
1637207040000|2021-11-18 03:44:00|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|5
1637207050000|2021-11-18 03:44:10|5916.1|5910.1|5915.6|5909.6|5916.2|5910.2|5915.6|5909.6|1
1637207090000|2021-11-18 03:44:50|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1637207130000|2021-11-18 03:45:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1637207160000|2021-11-18 03:46:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1637207170000|2021-11-18 03:46:10|5916.5|5910.5|5916.6|5910.6|5916.6|5910.6|5916.5|5910.5|1
1637207240000|2021-11-18 03:47:20|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|1
1637207340000|2021-11-18 03:49:00|5916.6|5910.6|5918.1|5912.1|5918.1|5912.1|5916.6|5910.6|3
1637207350000|2021-11-18 03:49:10|||||||||1
1637207460000|2021-11-18 03:51:00|5918.6|5912.6|5921.6|5915.6|5921.6|5915.6|5918.5|5912.5|9
1637207470000|2021-11-18 03:51:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1637207480000|2021-11-18 03:51:20|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1637207520000|2021-11-18 03:52:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1637207560000|2021-11-18 03:52:40|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5920.1|5914.1|0
1637207610000|2021-11-18 03:53:30|5919.1|5913.1|5920.1|5914.1|5920.1|5914.1|5919.1|5913.1|1
1637207650000|2021-11-18 03:54:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1637207750000|2021-11-18 03:55:50|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637207760000|2021-11-18 03:56:00|5920|5914|5920.1|5914.1|5920.1|5914.1|5920|5914|1
1637207770000|2021-11-18 03:56:10|5920.7|5914.7|5920.1|5914.1|5920.7|5914.7|5920.1|5914.1|0
1637207780000|2021-11-18 03:56:20|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1637207800000|2021-11-18 03:56:40|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1637207810000|2021-11-18 03:56:50|5921.1|5915.1|5921.6|5915.6|5921.6|5915.6|5921.1|5915.1|0
1637207880000|2021-11-18 03:58:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1637207920000|2021-11-18 03:58:40|5921|5915|5920.1|5914.1|5921|5915|5920.1|5914.1|0
1637207950000|2021-11-18 03:59:10|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1637207990000|2021-11-18 03:59:50|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1637208030000|2021-11-18 04:00:30|5919.1|5913.1|5920.6|5914.6|5920.6|5914.6|5919.1|5913.1|1
1637208040000|2021-11-18 04:00:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637208050000|2021-11-18 04:00:50|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1637208060000|2021-11-18 04:01:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5920.1|5914.1|1
1637208110000|2021-11-18 04:01:50|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1637208130000|2021-11-18 04:02:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1637208140000|2021-11-18 04:02:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637208170000|2021-11-18 04:02:50|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1637208210000|2021-11-18 04:03:30|5919.1|5913.1|5920.1|5914.1|5920.1|5914.1|5919.1|5913.1|1
1637208270000|2021-11-18 04:04:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1637208360000|2021-11-18 04:06:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637208390000|2021-11-18 04:06:30|||||||||2
1637208440000|2021-11-18 04:07:20|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|0
1637208450000|2021-11-18 04:07:30|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637208510000|2021-11-18 04:08:30|5920|5914|5920.1|5914.1|5920.1|5914.1|5920|5914|1
1637208540000|2021-11-18 04:09:00|||||||||1
1637208570000|2021-11-18 04:09:30|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|1
1637208580000|2021-11-18 04:09:40|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1637208610000|2021-11-18 04:10:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637208640000|2021-11-18 04:10:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1637208660000|2021-11-18 04:11:00|5923|5917|5923.1|5917.1|5923.1|5917.1|5922.1|5916.1|1
1637208710000|2021-11-18 04:11:50|5922.6|5916.6|5922.2|5916.2|5922.6|5916.6|5922.2|5916.2|0
1637208810000|2021-11-18 04:13:30|5922.1|5916.1|5922.2|5916.2|5922.2|5916.2|5922.1|5916.1|1
1637208840000|2021-11-18 04:14:00|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5923.6|5917.6|1
1637208960000|2021-11-18 04:16:00|5924|5918|5924.1|5918.1|5924.1|5918.1|5924|5918|1
1637208980000|2021-11-18 04:16:20|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637209020000|2021-11-18 04:17:00|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637209030000|2021-11-18 04:17:10|5924.6|5918.6|5924.7|5918.7|5924.7|5918.7|5924.6|5918.6|0
1637209040000|2021-11-18 04:17:20|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637209070000|2021-11-18 04:17:50|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637209110000|2021-11-18 04:18:30|5924|5918|5924.1|5918.1|5924.1|5918.1|5923.1|5917.1|1
1637209140000|2021-11-18 04:19:00|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1637209150000|2021-11-18 04:19:10|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637209260000|2021-11-18 04:21:00|5924|5918|5924.1|5918.1|5924.1|5918.1|5924|5918|1
1637209320000|2021-11-18 04:22:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637209340000|2021-11-18 04:22:20|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637209360000|2021-11-18 04:22:40|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637209410000|2021-11-18 04:23:30|5925|5919|5924.1|5918.1|5925|5919|5924.1|5918.1|0
1637209440000|2021-11-18 04:24:00|5925.1|5919.1|5927.2|5921.2|5927.2|5921.2|5925.1|5919.1|4
1637209490000|2021-11-18 04:24:50|5926.6|5920.6|5927.2|5921.2|5927.2|5921.2|5926.6|5920.6|1
1637209510000|2021-11-18 04:25:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637209560000|2021-11-18 04:26:00|5927.1|5921.1|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|1
1637209580000|2021-11-18 04:26:20|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1637209670000|2021-11-18 04:27:50|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637209700000|2021-11-18 04:28:20|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|0
1637209710000|2021-11-18 04:28:30|5928.1|5922.1|5929.1|5923.1|5929.1|5923.1|5928.1|5922.1|1
1637209720000|2021-11-18 04:28:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637209740000|2021-11-18 04:29:00|5931|5925|5931.1|5925.1|5931.1|5925.1|5930.6|5924.6|1
1637209780000|2021-11-18 04:29:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637209830000|2021-11-18 04:30:30|5929.1|5923.1|5930.1|5924.1|5930.1|5924.1|5929.1|5923.1|3
1637209840000|2021-11-18 04:30:40|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637209860000|2021-11-18 04:31:00|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|0
1637209870000|2021-11-18 04:31:10|||||||||1
1637209880000|2021-11-18 04:31:20|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637209900000|2021-11-18 04:31:40|5927.5|5921.5|5927.1|5921.1|5927.5|5921.5|5927.1|5921.1|0
1637209910000|2021-11-18 04:31:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|2
1637209950000|2021-11-18 04:32:30|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637210020000|2021-11-18 04:33:40|5926.5|5920.5|5926.1|5920.1|5926.5|5920.5|5926.1|5920.1|1
1637210040000|2021-11-18 04:34:00|5926.5|5920.5|5928.6|5922.6|5928.6|5922.6|5926.5|5920.5|7
1637210050000|2021-11-18 04:34:10|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5929.1|5923.1|0
1637210080000|2021-11-18 04:34:40|||||||||1
1637210100000|2021-11-18 04:35:00|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637210110000|2021-11-18 04:35:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637210130000|2021-11-18 04:35:30|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1637210150000|2021-11-18 04:35:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637210200000|2021-11-18 04:36:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637210210000|2021-11-18 04:36:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637210270000|2021-11-18 04:37:50|5931|5925|5930.6|5924.6|5931|5925|5930.6|5924.6|0
1637210290000|2021-11-18 04:38:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637210310000|2021-11-18 04:38:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637210340000|2021-11-18 04:39:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5
1637210410000|2021-11-18 04:40:10|5930.1|5924.1|5928.6|5922.6|5930.1|5924.1|5928.6|5922.6|1
1637210450000|2021-11-18 04:40:50|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1637210460000|2021-11-18 04:41:00|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1637210520000|2021-11-18 04:42:00|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.1|5920.1|2
1637210550000|2021-11-18 04:42:30|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|1
1637210610000|2021-11-18 04:43:30|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637210640000|2021-11-18 04:44:00|5924.7|5918.7|5927.1|5921.1|5927.1|5921.1|5924.7|5918.7|5
1637210760000|2021-11-18 04:46:00|5927|5921|5927.1|5921.1|5927.1|5921.1|5927|5921|1
1637210770000|2021-11-18 04:46:10|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1637210810000|2021-11-18 04:46:50|5927.1|5921.1|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|0
1637210910000|2021-11-18 04:48:30|5927.5|5921.5|5927.1|5921.1|5927.5|5921.5|5927.1|5921.1|1
1637210940000|2021-11-18 04:49:00|5927.5|5921.5|5929.1|5923.1|5929.1|5923.1|5927.5|5921.5|5
1637210950000|2021-11-18 04:49:10|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1637211020000|2021-11-18 04:50:20|5928.2|5922.2|5928.6|5922.6|5928.6|5922.6|5928.2|5922.2|0
1637211060000|2021-11-18 04:51:00|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1637211110000|2021-11-18 04:51:50|5928|5922|5927.6|5921.6|5928|5922|5927.6|5921.6|0
1637211120000|2021-11-18 04:52:00|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637211160000|2021-11-18 04:52:40|5927|5921|5926.1|5920.1|5927|5921|5926.1|5920.1|0
1637211170000|2021-11-18 04:52:50|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|1
1637211240000|2021-11-18 04:54:00|5926.6|5920.6|5927.6|5921.6|5927.6|5921.6|5926.6|5920.6|2
1637211300000|2021-11-18 04:55:00|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1637211310000|2021-11-18 04:55:10|5928|5922|5927.6|5921.6|5928|5922|5927.6|5921.6|0
1637211340000|2021-11-18 04:55:40|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637211380000|2021-11-18 04:56:20|||||||||1
1637211450000|2021-11-18 04:57:30|5927|5921|5926.1|5920.1|5927|5921|5926.1|5920.1|0
1637211470000|2021-11-18 04:57:50|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|1
1637211510000|2021-11-18 04:58:30|||||||||1
1637211530000|2021-11-18 04:58:50|5924.7|5918.7|5924.6|5918.6|5924.7|5918.7|5924.6|5918.6|0
1637211590000|2021-11-18 04:59:50|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637211660000|2021-11-18 05:01:00|5923.7|5917.7|5924.6|5918.6|5924.6|5918.6|5923.6|5917.6|1
1637211710000|2021-11-18 05:01:50|5924.2|5918.2|5923.6|5917.6|5924.2|5918.2|5923.6|5917.6|1
1637211770000|2021-11-18 05:02:50|5923.7|5917.7|5924.2|5918.2|5924.2|5918.2|5923.7|5917.7|0
1637211810000|2021-11-18 05:03:30|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|0
1637211840000|2021-11-18 05:04:00|5924.2|5918.2|5927.1|5921.1|5927.1|5921.1|5924.2|5918.2|5
1637212040000|2021-11-18 05:07:20|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637212050000|2021-11-18 05:07:30|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1637212080000|2021-11-18 05:08:00|5927|5921|5925.6|5919.6|5927|5921|5925.6|5919.6|0
1637212110000|2021-11-18 05:08:30|5925.5|5919.5|5925.6|5919.6|5925.6|5919.6|5925.5|5919.5|1
1637212120000|2021-11-18 05:08:40|5924.1|5918.1|5924.6|5918.6|5925.1|5919.1|5924.1|5918.1|0
1637212130000|2021-11-18 05:08:50|5925|5919|5925|5919|5925|5919|5925|5919|0
1637212140000|2021-11-18 05:09:00|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|1
1637212200000|2021-11-18 05:10:00|5926|5920|5925.2|5919.2|5926.1|5920.1|5925.2|5919.2|0
1637212210000|2021-11-18 05:10:10|5925.1|5919.1|5924.6|5918.6|5925.1|5919.1|5924.6|5918.6|0
1637212250000|2021-11-18 05:10:50|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|0
1637212270000|2021-11-18 05:11:10|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1637212320000|2021-11-18 05:12:00|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|4
1637212340000|2021-11-18 05:12:20|5923.7|5917.7|5924.1|5918.1|5924.2|5918.2|5923.7|5917.7|0
1637212390000|2021-11-18 05:13:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637212430000|2021-11-18 05:13:50|||||||||2
1637212440000|2021-11-18 05:14:00|5923.7|5917.7|5924.7|5918.7|5924.7|5918.7|5923.7|5917.7|1
1637212470000|2021-11-18 05:14:30|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|0
1637212480000|2021-11-18 05:14:40|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637212560000|2021-11-18 05:16:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637212570000|2021-11-18 05:16:10|5924.5|5918.5|5924.1|5918.1|5924.5|5918.5|5924.1|5918.1|0
1637212590000|2021-11-18 05:16:30|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637212630000|2021-11-18 05:17:10|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|1
1637212710000|2021-11-18 05:18:30|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637212740000|2021-11-18 05:19:00|||||||||3
1637212750000|2021-11-18 05:19:10|||||||||1
1637212760000|2021-11-18 05:19:20|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|6
1637212770000|2021-11-18 05:19:30|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637212800000|2021-11-18 05:20:00|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|1
1637212860000|2021-11-18 05:21:00|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|0
1637212890000|2021-11-18 05:21:30|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|1
1637212920000|2021-11-18 05:22:00|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1637212990000|2021-11-18 05:23:10|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637213000000|2021-11-18 05:23:20|5924.7|5918.7|5926.1|5920.1|5926.1|5920.1|5924.7|5918.7|0
1637213040000|2021-11-18 05:24:00|||||||||1
1637213090000|2021-11-18 05:24:50|5926|5920|5926.1|5920.1|5926.1|5920.1|5926|5920|0
1637213100000|2021-11-18 05:25:00|5926.5|5920.5|5927.2|5921.2|5927.2|5921.2|5926.5|5920.5|1
1637213110000|2021-11-18 05:25:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637213160000|2021-11-18 05:26:00|5927.5|5921.5|5927.1|5921.1|5927.5|5921.5|5927.1|5921.1|0
1637213210000|2021-11-18 05:26:50|5927.5|5921.5|5927.6|5921.6|5927.6|5921.6|5927.5|5921.5|1
1637213220000|2021-11-18 05:27:00|5928.1|5922.1|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1637213310000|2021-11-18 05:28:30|5928.5|5922.5|5928.6|5922.6|5928.6|5922.6|5928.5|5922.5|1
1637213330000|2021-11-18 05:28:50|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637213380000|2021-11-18 05:29:40|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637213400000|2021-11-18 05:30:00|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|1
1637213420000|2021-11-18 05:30:20|5934.1|5928.1|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|3
1637213430000|2021-11-18 05:30:30|5933.1|5927.1|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|0
1637213450000|2021-11-18 05:30:50|5932.1|5926.1|5934.6|5928.6|5934.6|5928.6|5932.1|5926.1|2
1637213460000|2021-11-18 05:31:00|5935.1|5929.1|5935.6|5929.6|5935.6|5929.6|5935.1|5929.1|0
1637213470000|2021-11-18 05:31:10|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|0
1637213480000|2021-11-18 05:31:20|5934.5|5928.5|5935.1|5929.1|5935.1|5929.1|5934.5|5928.5|1
1637213490000|2021-11-18 05:31:30|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637213500000|2021-11-18 05:31:40|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637213520000|2021-11-18 05:32:00|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637213530000|2021-11-18 05:32:10|5935.5|5929.5|5934.6|5928.6|5935.5|5929.5|5934.6|5928.6|0
1637213540000|2021-11-18 05:32:20|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1637213550000|2021-11-18 05:32:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637213560000|2021-11-18 05:32:40|5935.2|5929.2|5935.6|5929.6|5935.6|5929.6|5935.2|5929.2|0
1637213570000|2021-11-18 05:32:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637213580000|2021-11-18 05:33:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|6
1637213600000|2021-11-18 05:33:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1637213610000|2021-11-18 05:33:30|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|1
1637213630000|2021-11-18 05:33:50|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1637213640000|2021-11-18 05:34:00|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|3
1637213650000|2021-11-18 05:34:10|||||||||1
1637213670000|2021-11-18 05:34:30|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637213690000|2021-11-18 05:34:50|5940.1|5934.1|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|1
1637213700000|2021-11-18 05:35:00|5940.7|5934.7|5939.6|5933.6|5940.7|5934.7|5939.6|5933.6|1
1637213730000|2021-11-18 05:35:30|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637213750000|2021-11-18 05:35:50|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.1|5934.1|5
1637213760000|2021-11-18 05:36:00|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.5|5934.5|1
1637213780000|2021-11-18 05:36:20|5940.6|5934.6|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|0
1637213790000|2021-11-18 05:36:30|5942.1|5936.1|5941.6|5935.6|5942.1|5936.1|5941.6|5935.6|1
1637213800000|2021-11-18 05:36:40|||||||||1
1637213880000|2021-11-18 05:38:00|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5942.1|5936.1|0
1637213890000|2021-11-18 05:38:10|5943.1|5937.1|5943.1|5937.1|5943.6|5937.6|5943.1|5937.1|1
1637213900000|2021-11-18 05:38:20|5944.1|5938.1|5943.1|5937.1|5944.1|5938.1|5943.1|5937.1|1
1637213910000|2021-11-18 05:38:30|5942.1|5936.1|5941.6|5935.6|5942.1|5936.1|5941.5|5935.5|3
1637213920000|2021-11-18 05:38:40|5942.1|5936.1|5941.6|5935.6|5942.6|5936.6|5941.6|5935.6|0
1637213940000|2021-11-18 05:39:00|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1637213950000|2021-11-18 05:39:10|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.6|5934.6|0
1637213960000|2021-11-18 05:39:20|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|1
1637213980000|2021-11-18 05:39:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1637213990000|2021-11-18 05:39:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|1
1637214010000|2021-11-18 05:40:10|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637214030000|2021-11-18 05:40:30|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|11
1637214060000|2021-11-18 05:41:00|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5943.1|5937.1|5
1637214070000|2021-11-18 05:41:10|5943.5|5937.5|5943.6|5937.6|5943.6|5937.6|5943.5|5937.5|2
1637214130000|2021-11-18 05:42:10|||||||||1
1637214140000|2021-11-18 05:42:20|5943.5|5937.5|5943.6|5937.6|5943.6|5937.6|5943.1|5937.1|0
1637214150000|2021-11-18 05:42:30|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|1
1637214160000|2021-11-18 05:42:40|5943.6|5937.6|5944.1|5938.1|5944.5|5938.5|5943.6|5937.6|2
1637214170000|2021-11-18 05:42:50|5944|5938|5944|5938|5944|5938|5944|5938|1
1637214180000|2021-11-18 05:43:00|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1637214190000|2021-11-18 05:43:10|5944|5938|5944.1|5938.1|5944.1|5938.1|5944|5938|1
1637214200000|2021-11-18 05:43:20|5944|5938|5941.2|5935.2|5944|5938|5941.1|5935.1|2
1637214210000|2021-11-18 05:43:30|5941.6|5935.6|5942|5936|5942.1|5936.1|5941|5935|1
1637214220000|2021-11-18 05:43:40|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637214250000|2021-11-18 05:44:10|5943|5937|5943|5937|5943|5937|5943|5937|0
1637214260000|2021-11-18 05:44:20|5942.5|5936.5|5944|5938|5944|5938|5942.5|5936.5|0
1637214270000|2021-11-18 05:44:30|5945|5939|5945|5939|5945|5939|5945|5939|1
1637214290000|2021-11-18 05:44:50|5944.5|5938.5|5945|5939|5945|5939|5944.5|5938.5|10
1637214300000|2021-11-18 05:45:00|||||||||2
1637214310000|2021-11-18 05:45:10|5944.5|5938.5|5949.1|5943.1|5949.1|5943.1|5944.5|5938.5|16
1637214320000|2021-11-18 05:45:20|||||||||1
1637214330000|2021-11-18 05:45:30|5947.5|5941.5|5946|5940|5947.5|5941.5|5946|5940|3
1637214350000|2021-11-18 05:45:50|5947|5941|5947|5941|5947|5941|5947|5941|0
1637214360000|2021-11-18 05:46:00|5946.9|5940.9|5948|5942|5948|5942|5946.5|5940.5|1
1637214380000|2021-11-18 05:46:20|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1637214390000|2021-11-18 05:46:30|5948.6|5942.6|5948.5|5942.5|5948.6|5942.6|5948.5|5942.5|1
1637214400000|2021-11-18 05:46:40|5948.4|5942.4|5947|5941|5948.4|5942.4|5947|5941|0
1637214410000|2021-11-18 05:46:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|1
1637214420000|2021-11-18 05:47:00|5947|5941|5948|5942|5948|5942|5947|5941|1
1637214430000|2021-11-18 05:47:10|5947.5|5941.5|5947.4|5941.4|5947.5|5941.5|5946.5|5940.5|0
1637214440000|2021-11-18 05:47:20|5947|5941|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|0
1637214450000|2021-11-18 05:47:30|5947|5941|5948.5|5942.5|5949|5943|5946.5|5940.5|3
1637214470000|2021-11-18 05:47:50|5949|5943|5949|5943|5949|5943|5948.6|5942.6|0
1637214480000|2021-11-18 05:48:00|5949.5|5943.5|5949|5943|5949.5|5943.5|5948.6|5942.6|0
1637214490000|2021-11-18 05:48:10|5948.6|5942.6|5947|5941|5948.6|5942.6|5947|5941|28
1637214510000|2021-11-18 05:48:30|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637214540000|2021-11-18 05:49:00|5946|5940|5946|5940|5946|5940|5946|5940|0
1637214560000|2021-11-18 05:49:20|5946.9|5940.9|5947|5941|5947|5941|5946.9|5940.9|2
1637214570000|2021-11-18 05:49:30|5948|5942|5947|5941|5948|5942|5947|5941|2
1637214600000|2021-11-18 05:50:00|5947.1|5941.1|5947.5|5941.5|5947.5|5941.5|5947.1|5941.1|0
1637214610000|2021-11-18 05:50:10|5947|5941|5947|5941|5947|5941|5947|5941|0
1637214620000|2021-11-18 05:50:20|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637214630000|2021-11-18 05:50:30|5947|5941|5947.5|5941.5|5947.5|5941.5|5947|5941|0
1637214650000|2021-11-18 05:50:50|5948|5942|5949|5943|5949.5|5943.5|5948|5942|1
1637214660000|2021-11-18 05:51:00|5948.9|5942.9|5949.5|5943.5|5949.5|5943.5|5948.5|5942.5|1
1637214670000|2021-11-18 05:51:10|5949.1|5943.1|5950|5944|5950|5944|5949.1|5943.1|0
1637214680000|2021-11-18 05:51:20|5949.6|5943.6|5949.5|5943.5|5949.6|5943.6|5949.5|5943.5|0
1637214690000|2021-11-18 05:51:30|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5949.1|5943.1|0
1637214700000|2021-11-18 05:51:40|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5949.1|5943.1|0
1637214710000|2021-11-18 05:51:50|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5949.1|5943.1|0
1637214720000|2021-11-18 05:52:00|5949.1|5943.1|5949.5|5943.5|5950|5944|5949.1|5943.1|1
1637214730000|2021-11-18 05:52:10|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1637214740000|2021-11-18 05:52:20|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1637214750000|2021-11-18 05:52:30|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5949.1|5943.1|2
1637214760000|2021-11-18 05:52:40|5949|5943|5948.5|5942.5|5949|5943|5948.5|5942.5|0
1637214770000|2021-11-18 05:52:50|5949|5943|5949.1|5943.1|5949.5|5943.5|5949|5943|1
1637214780000|2021-11-18 05:53:00|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637214790000|2021-11-18 05:53:10|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1637214800000|2021-11-18 05:53:20|5950|5944|5950|5944|5950|5944|5949.5|5943.5|0
1637214810000|2021-11-18 05:53:30|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|42
1637214820000|2021-11-18 05:53:40|5950.7|5944.7|5950.6|5944.6|5950.7|5944.7|5950.6|5944.6|0
1637214830000|2021-11-18 05:53:50|5950.7|5944.7|5951.1|5945.1|5951.1|5945.1|5950.7|5944.7|1
1637214840000|2021-11-18 05:54:00|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|1
1637214850000|2021-11-18 05:54:10|5951.1|5945.1|5951.1|5945.1|5951.2|5945.2|5951.1|5945.1|0
1637214870000|2021-11-18 05:54:30|5951.2|5945.2|5951.6|5945.6|5952.1|5946.1|5951.2|5945.2|2
1637214880000|2021-11-18 05:54:40|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637214890000|2021-11-18 05:54:50|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1637214900000|2021-11-18 05:55:00|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.6|5943.6|0
1637214910000|2021-11-18 05:55:10|5950.6|5944.6|5949.6|5943.6|5950.6|5944.6|5949.6|5943.6|0
1637214930000|2021-11-18 05:55:30|5950.1|5944.1|5949.6|5943.6|5950.1|5944.1|5949.1|5943.1|0
1637214940000|2021-11-18 05:55:40|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1637214950000|2021-11-18 05:55:50|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637214960000|2021-11-18 05:56:00|5950.1|5944.1|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|0
1637214970000|2021-11-18 05:56:10|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|1
1637214990000|2021-11-18 05:56:30|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|1
1637215000000|2021-11-18 05:56:40|5950.2|5944.2|5950.1|5944.1|5950.2|5944.2|5950.1|5944.1|0
1637215010000|2021-11-18 05:56:50|5949.7|5943.7|5950.6|5944.6|5950.6|5944.6|5949.6|5943.6|0
1637215020000|2021-11-18 05:57:00|5950.5|5944.5|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|1
1637215030000|2021-11-18 05:57:10|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637215040000|2021-11-18 05:57:20|5950.6|5944.6|5950.1|5944.1|5951.1|5945.1|5950.1|5944.1|0
1637215050000|2021-11-18 05:57:30|5950|5944|5950.1|5944.1|5951.1|5945.1|5949.6|5943.6|1
1637215060000|2021-11-18 05:57:40|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637215080000|2021-11-18 05:58:00|5950.1|5944.1|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1637215090000|2021-11-18 05:58:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637215110000|2021-11-18 05:58:30|5949.1|5943.1|5949.6|5943.6|5949.6|5943.6|5949.1|5943.1|0
1637215120000|2021-11-18 05:58:40|5949.1|5943.1|5950.6|5944.6|5950.6|5944.6|5949.1|5943.1|1
1637215130000|2021-11-18 05:58:50|5950.1|5944.1|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|0
1637215140000|2021-11-18 05:59:00|5950.1|5944.1|5951.1|5945.1|5951.1|5945.1|5950.1|5944.1|1
1637215150000|2021-11-18 05:59:10|5951|5945|5950.6|5944.6|5951|5945|5950.6|5944.6|0
1637215160000|2021-11-18 05:59:20|5951|5945|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|2
1637215170000|2021-11-18 05:59:30|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637215180000|2021-11-18 05:59:40|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1637215190000|2021-11-18 05:59:50|5950.6|5944.6|5950.5|5944.5|5950.6|5944.6|5950.5|5944.5|0
1637215200000|2021-11-18 06:00:00|5950.1|5944.1|5950.6|5944.6|5950.6|5944.6|5948.6|5942.6|0
1637215210000|2021-11-18 06:00:10|5950.2|5944.2|5949.1|5943.1|5950.2|5944.2|5949.1|5943.1|1
1637215220000|2021-11-18 06:00:20|5949.5|5943.5|5952.6|5946.6|5952.6|5946.6|5949.5|5943.5|2
1637215230000|2021-11-18 06:00:30|5953.1|5947.1|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|1
1637215260000|2021-11-18 06:01:00|5953.1|5947.1|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|0
1637215270000|2021-11-18 06:01:10|5953.1|5947.1|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|0
1637215280000|2021-11-18 06:01:20|5952.7|5946.7|5952.6|5946.6|5953.1|5947.1|5952.6|5946.6|0
1637215300000|2021-11-18 06:01:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637215310000|2021-11-18 06:01:50|5952.6|5946.6|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|0
1637215320000|2021-11-18 06:02:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.1|5946.1|0
1637215330000|2021-11-18 06:02:10|5952.7|5946.7|5953.1|5947.1|5953.1|5947.1|5952.7|5946.7|1
1637215340000|2021-11-18 06:02:20|5952.7|5946.7|5953.1|5947.1|5953.1|5947.1|5952.7|5946.7|0
1637215360000|2021-11-18 06:02:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637215370000|2021-11-18 06:02:50|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.7|5946.7|0
1637215380000|2021-11-18 06:03:00|5952.7|5946.7|5952.7|5946.7|5953.1|5947.1|5952.7|5946.7|0
1637215390000|2021-11-18 06:03:10|5953.1|5947.1|5951.1|5945.1|5953.1|5947.1|5951.1|5945.1|16
1637215400000|2021-11-18 06:03:20|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.1|5945.1|0
1637215410000|2021-11-18 06:03:30|5950.2|5944.2|5950.6|5944.6|5950.7|5944.7|5950.2|5944.2|3
1637215440000|2021-11-18 06:04:00|5952.1|5946.1|5951.7|5945.7|5952.1|5946.1|5951.7|5945.7|2
1637215450000|2021-11-18 06:04:10|5952.7|5946.7|5951.7|5945.7|5952.7|5946.7|5951.7|5945.7|3
1637215470000|2021-11-18 06:04:30|5951.2|5945.2|5951.6|5945.6|5951.6|5945.6|5951.2|5945.2|0
1637215500000|2021-11-18 06:05:00|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637215510000|2021-11-18 06:05:10|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637215520000|2021-11-18 06:05:20|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637215530000|2021-11-18 06:05:30|5950.2|5944.2|5950.6|5944.6|5951.1|5945.1|5950.2|5944.2|0
1637215540000|2021-11-18 06:05:40|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637215560000|2021-11-18 06:06:00|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637215590000|2021-11-18 06:06:30|5950.7|5944.7|5950.6|5944.6|5950.7|5944.7|5950.6|5944.6|1
1637215620000|2021-11-18 06:07:00|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|2
1637215640000|2021-11-18 06:07:20|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637215680000|2021-11-18 06:08:00|5951.7|5945.7|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|0
1637215710000|2021-11-18 06:08:30|5952.6|5946.6|5952.6|5946.6|5952.7|5946.7|5952.6|5946.6|0
1637215730000|2021-11-18 06:08:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637215750000|2021-11-18 06:09:10|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637215760000|2021-11-18 06:09:20|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|0
1637215770000|2021-11-18 06:09:30|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1637215780000|2021-11-18 06:09:40|5951.2|5945.2|5950.6|5944.6|5951.2|5945.2|5950.6|5944.6|0
1637215790000|2021-11-18 06:09:50|5951.1|5945.1|5951.6|5945.6|5952.1|5946.1|5951|5945|1
1637215800000|2021-11-18 06:10:00|5951.2|5945.2|5951.1|5945.1|5951.6|5945.6|5950.7|5944.7|2
1637215810000|2021-11-18 06:10:10|5950.6|5944.6|5951.6|5945.6|5951.6|5945.6|5950.6|5944.6|0
1637215820000|2021-11-18 06:10:20|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637215850000|2021-11-18 06:10:50|5951.6|5945.6|5952.1|5946.1|5952.1|5946.1|5951.6|5945.6|0
1637215860000|2021-11-18 06:11:00|5951.6|5945.6|5952.2|5946.2|5952.6|5946.6|5951.6|5945.6|0
1637215870000|2021-11-18 06:11:10|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637215880000|2021-11-18 06:11:20|5951.1|5945.1|5951.6|5945.6|5951.6|5945.6|5951.1|5945.1|0
1637215900000|2021-11-18 06:11:40|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637215910000|2021-11-18 06:11:50|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637215920000|2021-11-18 06:12:00|5951.5|5945.5|5950.1|5944.1|5951.5|5945.5|5950.1|5944.1|0
1637215930000|2021-11-18 06:12:10|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.6|5943.6|0
1637215980000|2021-11-18 06:13:00|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637215990000|2021-11-18 06:13:10|5951|5945|5950.6|5944.6|5951.6|5945.6|5950.6|5944.6|1
1637216020000|2021-11-18 06:13:40|5950.1|5944.1|5951.1|5945.1|5951.1|5945.1|5950.1|5944.1|1
1637216030000|2021-11-18 06:13:50|5951.6|5945.6|5951.1|5945.1|5951.6|5945.6|5951.1|5945.1|3
1637216040000|2021-11-18 06:14:00|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1637216050000|2021-11-18 06:14:10|5951.6|5945.6|5951.1|5945.1|5951.6|5945.6|5951.1|5945.1|0
1637216070000|2021-11-18 06:14:30|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1637216100000|2021-11-18 06:15:00|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637216130000|2021-11-18 06:15:30|5951.1|5945.1|5950.6|5944.6|5951.1|5945.1|5950.6|5944.6|0
1637216140000|2021-11-18 06:15:40|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637216160000|2021-11-18 06:16:00|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637216180000|2021-11-18 06:16:20|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637216190000|2021-11-18 06:16:30|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1637216210000|2021-11-18 06:16:50|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.6|5943.6|0
1637216220000|2021-11-18 06:17:00|5949.1|5943.1|5952.1|5946.1|5952.1|5946.1|5949.1|5943.1|5
1637216240000|2021-11-18 06:17:20|5952.6|5946.6|5951.1|5945.1|5952.6|5946.6|5951.1|5945.1|1
1637216280000|2021-11-18 06:18:00|5950.6|5944.6|5949.1|5943.1|5950.6|5944.6|5949.1|5943.1|0
1637216310000|2021-11-18 06:18:30|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|2
1637216330000|2021-11-18 06:18:50|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|1
1637216340000|2021-11-18 06:19:00|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1637216380000|2021-11-18 06:19:40|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1637216390000|2021-11-18 06:19:50|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1637216400000|2021-11-18 06:20:00|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5949.1|5943.1|0
1637216410000|2021-11-18 06:20:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637216430000|2021-11-18 06:20:30|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1637216440000|2021-11-18 06:20:40|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1637216460000|2021-11-18 06:21:00|5948.1|5942.1|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|0
1637216480000|2021-11-18 06:21:20|5948.5|5942.5|5948.6|5942.6|5948.6|5942.6|5947.6|5941.6|1
1637216490000|2021-11-18 06:21:30|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1637216510000|2021-11-18 06:21:50|||||||||1
1637216520000|2021-11-18 06:22:00|5947.6|5941.6|5946.6|5940.6|5947.6|5941.6|5946.6|5940.6|0
1637216620000|2021-11-18 06:23:40|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1637216660000|2021-11-18 06:24:20|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|1
1637216670000|2021-11-18 06:24:30|5946.1|5940.1|5945.1|5939.1|5946.1|5940.1|5945.1|5939.1|0
1637216690000|2021-11-18 06:24:50|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|4
1637216700000|2021-11-18 06:25:00|5947.1|5941.1|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|0
1637216720000|2021-11-18 06:25:20|5946.5|5940.5|5946.1|5940.1|5946.5|5940.5|5946.1|5940.1|0
1637216730000|2021-11-18 06:25:30|5945.6|5939.6|5946.6|5940.6|5946.6|5940.6|5945.6|5939.6|0
1637216770000|2021-11-18 06:26:10|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1637216780000|2021-11-18 06:26:20|5946|5940|5946.1|5940.1|5946.6|5940.6|5945.1|5939.1|1
1637216790000|2021-11-18 06:26:30|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1637216820000|2021-11-18 06:27:00|5946.1|5940.1|5946.6|5940.6|5946.6|5940.6|5946.1|5940.1|0
1637216840000|2021-11-18 06:27:20|5947.1|5941.1|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|1
1637216900000|2021-11-18 06:28:20|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1637216910000|2021-11-18 06:28:30|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|3
1637216920000|2021-11-18 06:28:40|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|0
1637216930000|2021-11-18 06:28:50|||||||||1
1637216940000|2021-11-18 06:29:00|5952.6|5946.6|5955.6|5949.6|5955.6|5949.6|5952.2|5946.2|4
1637216950000|2021-11-18 06:29:10|5954.1|5948.1|5954.1|5948.1|5954.6|5948.6|5954.1|5948.1|0
1637216970000|2021-11-18 06:29:30|5955.7|5949.7|5956.2|5950.2|5956.2|5950.2|5955.7|5949.7|7
1637216980000|2021-11-18 06:29:40|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637216990000|2021-11-18 06:29:50|5955.6|5949.6|5955.2|5949.2|5955.6|5949.6|5955.2|5949.2|0
1637217000000|2021-11-18 06:30:00|5954.7|5948.7|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|0
1637217010000|2021-11-18 06:30:10|5956.7|5950.7|5955.7|5949.7|5956.7|5950.7|5955.7|5949.7|38
1637217030000|2021-11-18 06:30:30|5956.2|5950.2|5955.7|5949.7|5956.2|5950.2|5955.7|5949.7|0
1637217040000|2021-11-18 06:30:40|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|1
1637217060000|2021-11-18 06:31:00|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1637217070000|2021-11-18 06:31:10|5957.2|5951.2|5957.1|5951.1|5957.2|5951.2|5957.1|5951.1|0
1637217080000|2021-11-18 06:31:20|5956.2|5950.2|5955.7|5949.7|5956.2|5950.2|5955.7|5949.7|0
1637217090000|2021-11-18 06:31:30|5955.6|5949.6|5955.2|5949.2|5955.6|5949.6|5955.2|5949.2|0
1637217100000|2021-11-18 06:31:40|5956.1|5950.1|5957.1|5951.1|5957.2|5951.2|5956.1|5950.1|2
1637217110000|2021-11-18 06:31:50|5956.7|5950.7|5956.2|5950.2|5956.7|5950.7|5956.2|5950.2|0
1637217120000|2021-11-18 06:32:00|5955.7|5949.7|5953.2|5947.2|5955.7|5949.7|5953.2|5947.2|1
1637217170000|2021-11-18 06:32:50|5952.7|5946.7|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1637217190000|2021-11-18 06:33:10|5953.7|5947.7|5954.7|5948.7|5954.7|5948.7|5953.7|5947.7|0
1637217200000|2021-11-18 06:33:20|5954.2|5948.2|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|0
1637217210000|2021-11-18 06:33:30|5954.2|5948.2|5955.7|5949.7|5955.7|5949.7|5954.2|5948.2|0
1637217220000|2021-11-18 06:33:40|5956.2|5950.2|5956.2|5950.2|5956.7|5950.7|5956.2|5950.2|0
1637217230000|2021-11-18 06:33:50|5956.1|5950.1|5955.2|5949.2|5956.1|5950.1|5955.2|5949.2|0
1637217240000|2021-11-18 06:34:00|5954.7|5948.7|5955.1|5949.1|5955.1|5949.1|5953.6|5947.6|1
1637217260000|2021-11-18 06:34:20|5954.6|5948.6|5955.1|5949.1|5955.1|5949.1|5954.6|5948.6|0
1637217270000|2021-11-18 06:34:30|5955.6|5949.6|5956.1|5950.1|5956.1|5950.1|5955.6|5949.6|0
1637217290000|2021-11-18 06:34:50|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1637217310000|2021-11-18 06:35:10|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637217320000|2021-11-18 06:35:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637217330000|2021-11-18 06:35:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637217370000|2021-11-18 06:36:10|5955.1|5949.1|5952.7|5946.7|5955.1|5949.1|5952.7|5946.7|1
1637217380000|2021-11-18 06:36:20|5952.2|5946.2|5952.6|5946.6|5953.1|5947.1|5951.2|5945.2|2
1637217400000|2021-11-18 06:36:40|5953.1|5947.1|5953.6|5947.6|5953.6|5947.6|5953.1|5947.1|0
1637217410000|2021-11-18 06:36:50|5954.1|5948.1|5954.6|5948.6|5955.1|5949.1|5954.1|5948.1|5
1637217420000|2021-11-18 06:37:00|5952.2|5946.2|5953.6|5947.6|5953.6|5947.6|5952.2|5946.2|0
1637217440000|2021-11-18 06:37:20|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637217450000|2021-11-18 06:37:30|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1637217520000|2021-11-18 06:38:40|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637217540000|2021-11-18 06:39:00|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1637217560000|2021-11-18 06:39:20|5955.1|5949.1|5955.6|5949.6|5955.6|5949.6|5955.1|5949.1|0
1637217570000|2021-11-18 06:39:30|5955.1|5949.1|5954.6|5948.6|5955.1|5949.1|5954.6|5948.6|0
1637217590000|2021-11-18 06:39:50|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637217600000|2021-11-18 06:40:00|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1637217610000|2021-11-18 06:40:10|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637217630000|2021-11-18 06:40:30|5954.1|5948.1|5952.6|5946.6|5954.1|5948.1|5952.6|5946.6|2
1637217650000|2021-11-18 06:40:50|5952.5|5946.5|5951.6|5945.6|5952.5|5946.5|5951.6|5945.6|0
1637217660000|2021-11-18 06:41:00|5952|5946|5953.1|5947.1|5953.1|5947.1|5952|5946|2
1637217670000|2021-11-18 06:41:10|5952.6|5946.6|5951.6|5945.6|5952.6|5946.6|5951.6|5945.6|0
1637217680000|2021-11-18 06:41:20|5951.4|5945.4|5950.1|5944.1|5951.4|5945.4|5950.1|5944.1|0
1637217690000|2021-11-18 06:41:30|5951.5|5945.5|5951.6|5945.6|5951.6|5945.6|5951.1|5945.1|3
1637217700000|2021-11-18 06:41:40|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637217720000|2021-11-18 06:42:00|5951.1|5945.1|5950.1|5944.1|5951.1|5945.1|5949.1|5943.1|0
1637217730000|2021-11-18 06:42:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637217760000|2021-11-18 06:42:40|5949.7|5943.7|5950.1|5944.1|5950.1|5944.1|5949.7|5943.7|0
1637217770000|2021-11-18 06:42:50|5950|5944|5950.6|5944.6|5950.6|5944.6|5950|5944|0
1637217780000|2021-11-18 06:43:00|5951.6|5945.6|5951.6|5945.6|5952.1|5946.1|5951.6|5945.6|0
1637217810000|2021-11-18 06:43:30|5953.6|5947.6|5952.7|5946.7|5953.6|5947.6|5952.2|5946.2|0
1637217820000|2021-11-18 06:43:40|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.2|5947.2|0
1637217830000|2021-11-18 06:43:50|5952.6|5946.6|5953.6|5947.6|5954.1|5948.1|5952.6|5946.6|1
1637217840000|2021-11-18 06:44:00|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5954.1|5948.1|0
1637217850000|2021-11-18 06:44:10|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1637217890000|2021-11-18 06:44:50|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637217900000|2021-11-18 06:45:00|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5953.6|5947.6|0
1637217920000|2021-11-18 06:45:20|5953.6|5947.6|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|0
1637217930000|2021-11-18 06:45:30|5953.6|5947.6|5953.2|5947.2|5953.6|5947.6|5953.1|5947.1|0
1637217940000|2021-11-18 06:45:40|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|1
1637217960000|2021-11-18 06:46:00|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1637217970000|2021-11-18 06:46:10|5953.1|5947.1|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|0
1637217980000|2021-11-18 06:46:20|5953|5947|5953.6|5947.6|5953.6|5947.6|5953|5947|1
1637217990000|2021-11-18 06:46:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637218030000|2021-11-18 06:47:10|5953|5947|5952.1|5946.1|5953|5947|5951.6|5945.6|1
1637218040000|2021-11-18 06:47:20|5952.6|5946.6|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|0
1637218050000|2021-11-18 06:47:30|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637218090000|2021-11-18 06:48:10|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|4
1637218100000|2021-11-18 06:48:20|||||||||1
1637218110000|2021-11-18 06:48:30|5951|5945|5951.1|5945.1|5951.1|5945.1|5951|5945|1
1637218130000|2021-11-18 06:48:50|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1637218140000|2021-11-18 06:49:00|5949.6|5943.6|5950.6|5944.6|5950.6|5944.6|5949.1|5943.1|4
1637218150000|2021-11-18 06:49:10|5951|5945|5951.1|5945.1|5951.1|5945.1|5951|5945|0
1637218160000|2021-11-18 06:49:20|5951.5|5945.5|5951.6|5945.6|5951.6|5945.6|5951.5|5945.5|0
1637218170000|2021-11-18 06:49:30|5952.1|5946.1|5952.2|5946.2|5952.2|5946.2|5952.1|5946.1|0
1637218180000|2021-11-18 06:49:40|5952.3|5946.3|5953.7|5947.7|5953.7|5947.7|5952.3|5946.3|0
1637218190000|2021-11-18 06:49:50|5953.3|5947.3|5953.2|5947.2|5953.3|5947.3|5952.7|5946.7|0
1637218200000|2021-11-18 06:50:00|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637218210000|2021-11-18 06:50:10|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637218220000|2021-11-18 06:50:20|5954.2|5948.2|5953.2|5947.2|5954.2|5948.2|5953.2|5947.2|0
1637218230000|2021-11-18 06:50:30|5953.7|5947.7|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|0
1637218250000|2021-11-18 06:50:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637218260000|2021-11-18 06:51:00|5954.2|5948.2|5952.8|5946.8|5954.7|5948.7|5952.8|5946.8|0
1637218270000|2021-11-18 06:51:10|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637218280000|2021-11-18 06:51:20|5953.1|5947.1|5952.3|5946.3|5953.2|5947.2|5952.3|5946.3|1
1637218290000|2021-11-18 06:51:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637218310000|2021-11-18 06:51:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637218320000|2021-11-18 06:52:00|5952.3|5946.3|5952.7|5946.7|5952.7|5946.7|5952.3|5946.3|0
1637218330000|2021-11-18 06:52:10|5953.2|5947.2|5952.2|5946.2|5953.2|5947.2|5952.2|5946.2|0
1637218340000|2021-11-18 06:52:20|5952.3|5946.3|5952.2|5946.2|5952.3|5946.3|5952.2|5946.2|0
1637218360000|2021-11-18 06:52:40|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637218390000|2021-11-18 06:53:10|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637218410000|2021-11-18 06:53:30|5950.3|5944.3|5951.2|5945.2|5951.2|5945.2|5950.3|5944.3|0
1637218420000|2021-11-18 06:53:40|5951.1|5945.1|5951.2|5945.2|5951.2|5945.2|5951.1|5945.1|0
1637218440000|2021-11-18 06:54:00|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637218450000|2021-11-18 06:54:10|5951.1|5945.1|5951.7|5945.7|5951.7|5945.7|5951.1|5945.1|1
1637218500000|2021-11-18 06:55:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637218510000|2021-11-18 06:55:10|5953.1|5947.1|5952.2|5946.2|5953.1|5947.1|5952.2|5946.2|0
1637218520000|2021-11-18 06:55:20|5952.1|5946.1|5951.2|5945.2|5952.1|5946.1|5951.2|5945.2|0
1637218540000|2021-11-18 06:55:40|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637218560000|2021-11-18 06:56:00|5950.3|5944.3|5950.7|5944.7|5950.7|5944.7|5950.3|5944.3|0
1637218580000|2021-11-18 06:56:20|5950.6|5944.6|5950.7|5944.7|5950.7|5944.7|5950.6|5944.6|1
1637218590000|2021-11-18 06:56:30|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637218610000|2021-11-18 06:56:50|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637218710000|2021-11-18 06:58:30|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|4
1637218730000|2021-11-18 06:58:50|5950.1|5944.1|5948.6|5942.6|5950.1|5944.1|5948.6|5942.6|0
1637218740000|2021-11-18 06:59:00|5948.1|5942.1|5949.1|5943.1|5949.1|5943.1|5948.1|5942.1|1
1637218750000|2021-11-18 06:59:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637218760000|2021-11-18 06:59:20|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1637218770000|2021-11-18 06:59:30|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1637218790000|2021-11-18 06:59:50|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1637218800000|2021-11-18 07:00:00|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1637218810000|2021-11-18 07:00:10|5949.2|5943.2|5949.1|5943.1|5949.2|5943.2|5949.1|5943.1|0
1637218820000|2021-11-18 07:00:20|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1637218880000|2021-11-18 07:01:20|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1637218890000|2021-11-18 07:01:30|5948.5|5942.5|5948.1|5942.1|5948.5|5942.5|5948.1|5942.1|0
1637218900000|2021-11-18 07:01:40|||||||||1
1637218910000|2021-11-18 07:01:50|5948.5|5942.5|5948.6|5942.6|5948.6|5942.6|5948.5|5942.5|1
1637218920000|2021-11-18 07:02:00|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1637218940000|2021-11-18 07:02:20|5952.1|5946.1|5951.6|5945.6|5952.1|5946.1|5951.6|5945.6|0
1637218960000|2021-11-18 07:02:40|5951.7|5945.7|5952.1|5946.1|5952.1|5946.1|5951.7|5945.7|0
1637219000000|2021-11-18 07:03:20|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1637219100000|2021-11-18 07:05:00|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637219140000|2021-11-18 07:05:40|5950.6|5944.6|5949.1|5943.1|5950.6|5944.6|5949.1|5943.1|0
1637219150000|2021-11-18 07:05:50|5950.1|5944.1|5949.6|5943.6|5950.1|5944.1|5949.6|5943.6|1
1637219160000|2021-11-18 07:06:00|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1637219190000|2021-11-18 07:06:30|5949.2|5943.2|5950.1|5944.1|5950.1|5944.1|5949.2|5943.2|1
1637219200000|2021-11-18 07:06:40|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637219210000|2021-11-18 07:06:50|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|0
1637219300000|2021-11-18 07:08:20|5951.2|5945.2|5951.6|5945.6|5951.6|5945.6|5951.2|5945.2|0
1637219320000|2021-11-18 07:08:40|5952.1|5946.1|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|1
1637219330000|2021-11-18 07:08:50|5952|5946|5952.1|5946.1|5952.1|5946.1|5952|5946|1
1637219340000|2021-11-18 07:09:00|||||||||1
1637219450000|2021-11-18 07:10:50|5952.5|5946.5|5956.6|5950.6|5956.6|5950.6|5952.5|5946.5|12
1637219460000|2021-11-18 07:11:00|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637219480000|2021-11-18 07:11:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637219490000|2021-11-18 07:11:30|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637219520000|2021-11-18 07:12:00|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|2
1637219530000|2021-11-18 07:12:10|5955.7|5949.7|5955.6|5949.6|5955.7|5949.7|5955.6|5949.6|0
1637219540000|2021-11-18 07:12:20|||||||||50
1637219550000|2021-11-18 07:12:30|5955.1|5949.1|5954.6|5948.6|5955.1|5949.1|5954.6|5948.6|10
1637219570000|2021-11-18 07:12:50|5955.1|5949.1|5955.5|5949.5|5956|5950|5955.1|5949.1|49
1637219580000|2021-11-18 07:13:00|5956|5950|5955.6|5949.6|5956.1|5950.1|5955.6|5949.6|9
1637219610000|2021-11-18 07:13:30|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1637219620000|2021-11-18 07:13:40|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|1
1637219650000|2021-11-18 07:14:10|5956.1|5950.1|5957.1|5951.1|5957.1|5951.1|5956.1|5950.1|1
1637219660000|2021-11-18 07:14:20|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637219680000|2021-11-18 07:14:40|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.5|5950.5|1
1637219700000|2021-11-18 07:15:00|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|0
1637219710000|2021-11-18 07:15:10|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1637219720000|2021-11-18 07:15:20|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637219740000|2021-11-18 07:15:40|||||||||1
1637219750000|2021-11-18 07:15:50|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|1
1637219800000|2021-11-18 07:16:40|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|1
1637219820000|2021-11-18 07:17:00|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|1
1637219830000|2021-11-18 07:17:10|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1637219850000|2021-11-18 07:17:30|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|1
1637219860000|2021-11-18 07:17:40|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637219870000|2021-11-18 07:17:50|5955.2|5949.2|5956.1|5950.1|5956.1|5950.1|5955.2|5949.2|0
1637219880000|2021-11-18 07:18:00|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637219900000|2021-11-18 07:18:20|5955.6|5949.6|5956.6|5950.6|5956.6|5950.6|5955.6|5949.6|1
1637219970000|2021-11-18 07:19:30|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1637219990000|2021-11-18 07:19:50|5955.6|5949.6|5954.6|5948.6|5955.6|5949.6|5954.6|5948.6|2
1637220000000|2021-11-18 07:20:00|5955.1|5949.1|5956.6|5950.6|5956.6|5950.6|5955.1|5949.1|1
1637220040000|2021-11-18 07:20:40|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637220060000|2021-11-18 07:21:00|5957|5951|5956.1|5950.1|5957|5951|5956.1|5950.1|0
1637220100000|2021-11-18 07:21:40|||||||||2
1637220110000|2021-11-18 07:21:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|1
1637220120000|2021-11-18 07:22:00|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1637220170000|2021-11-18 07:22:50|5956.6|5950.6|5956.6|5950.6|5957.1|5951.1|5956.6|5950.6|1
1637220180000|2021-11-18 07:23:00|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637220230000|2021-11-18 07:23:50|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|1
1637220240000|2021-11-18 07:24:00|5958.2|5952.2|5960.1|5954.1|5960.1|5954.1|5958.2|5952.2|4
1637220250000|2021-11-18 07:24:10|5959.5|5953.5|5959.1|5953.1|5959.5|5953.5|5959.1|5953.1|1
1637220270000|2021-11-18 07:24:30|5959|5953|5959.1|5953.1|5959.1|5953.1|5959|5953|1
1637220340000|2021-11-18 07:25:40|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1637220350000|2021-11-18 07:25:50|5959.1|5953.1|5960.1|5954.1|5960.1|5954.1|5959.1|5953.1|1
1637220390000|2021-11-18 07:26:30|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1637220420000|2021-11-18 07:27:00|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|0
1637220440000|2021-11-18 07:27:20|5958.6|5952.6|5958.1|5952.1|5958.6|5952.6|5958.1|5952.1|1
1637220470000|2021-11-18 07:27:50|5958.5|5952.5|5958.6|5952.6|5958.6|5952.6|5958.5|5952.5|1
1637220490000|2021-11-18 07:28:10|5959.6|5953.6|5960.7|5954.7|5961.5|5955.5|5959.6|5953.6|1
1637220500000|2021-11-18 07:28:20|5961.1|5955.1|5960.6|5954.6|5961.1|5955.1|5960.6|5954.6|0
1637220510000|2021-11-18 07:28:30|5959.6|5953.6|5959.1|5953.1|5959.6|5953.6|5959.1|5953.1|9
1637220520000|2021-11-18 07:28:40|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|0
1637220540000|2021-11-18 07:29:00|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5957.6|5951.6|4
1637220550000|2021-11-18 07:29:10|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|0
1637220570000|2021-11-18 07:29:30|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637220580000|2021-11-18 07:29:40|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637220600000|2021-11-18 07:30:00|||||||||1
1637220650000|2021-11-18 07:30:50|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637220660000|2021-11-18 07:31:00|5957.6|5951.6|5958.1|5952.1|5958.1|5952.1|5957.6|5951.6|1
1637220680000|2021-11-18 07:31:20|5958|5952|5957.6|5951.6|5958.1|5952.1|5957.6|5951.6|3
1637220700000|2021-11-18 07:31:40|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637220710000|2021-11-18 07:31:50|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|0
1637220720000|2021-11-18 07:32:00|5958.1|5952.1|5957.6|5951.6|5958.1|5952.1|5957.6|5951.6|0
1637220740000|2021-11-18 07:32:20|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1637220750000|2021-11-18 07:32:30|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1637220770000|2021-11-18 07:32:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1637220780000|2021-11-18 07:33:00|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1637220810000|2021-11-18 07:33:30|5955.2|5949.2|5953.1|5947.1|5955.2|5949.2|5953.1|5947.1|2
1637220830000|2021-11-18 07:33:50|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637220840000|2021-11-18 07:34:00|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637220850000|2021-11-18 07:34:10|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|13
1637220870000|2021-11-18 07:34:30|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1637220880000|2021-11-18 07:34:40|||||||||1
1637220890000|2021-11-18 07:34:50|5951.4|5945.4|5953|5947|5953|5947|5951.4|5945.4|3
1637220900000|2021-11-18 07:35:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|1
1637220910000|2021-11-18 07:35:10|5954|5948|5954.9|5948.9|5955|5949|5954|5948|0
1637220930000|2021-11-18 07:35:30|5954|5948|5954|5948|5954|5948|5954|5948|0
1637220940000|2021-11-18 07:35:40|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637220950000|2021-11-18 07:35:50|5952.5|5946.5|5952.6|5946.6|5952.6|5946.6|5952|5946|1
1637220960000|2021-11-18 07:36:00|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637220970000|2021-11-18 07:36:10|5952.1|5946.1|5953.5|5947.5|5953.5|5947.5|5952.1|5946.1|0
1637221010000|2021-11-18 07:36:50|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1637221020000|2021-11-18 07:37:00|5953.5|5947.5|5954.5|5948.5|5954.5|5948.5|5953.5|5947.5|0
1637221030000|2021-11-18 07:37:10|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|1
1637221050000|2021-11-18 07:37:30|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637221070000|2021-11-18 07:37:50|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|1
1637221080000|2021-11-18 07:38:00|5955|5949|5955.5|5949.5|5955.5|5949.5|5955|5949|0
1637221090000|2021-11-18 07:38:10|5955|5949|5955|5949|5955|5949|5955|5949|0
1637221100000|2021-11-18 07:38:20|5955.1|5949.1|5955.6|5949.6|5955.6|5949.6|5955.1|5949.1|0
1637221140000|2021-11-18 07:39:00|5955|5949|5954|5948|5955|5949|5954|5948|1
1637221160000|2021-11-18 07:39:20|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637221170000|2021-11-18 07:39:30|5954|5948|5954|5948|5954|5948|5954|5948|0
1637221200000|2021-11-18 07:40:00|5953|5947|5953.5|5947.5|5953.5|5947.5|5953|5947|1
1637221310000|2021-11-18 07:41:50|5953|5947|5953|5947|5953|5947|5953|5947|1
1637221320000|2021-11-18 07:42:00|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|0
1637221330000|2021-11-18 07:42:10|5953|5947|5953.5|5947.5|5953.5|5947.5|5953|5947|0
1637221350000|2021-11-18 07:42:30|5953|5947|5953|5947|5953|5947|5953|5947|0
1637221380000|2021-11-18 07:43:00|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|0
1637221390000|2021-11-18 07:43:10|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|0
1637221400000|2021-11-18 07:43:20|5953|5947|5953|5947|5953|5947|5953|5947|0
1637221420000|2021-11-18 07:43:40|5953.5|5947.5|5955|5949|5955|5949|5953.5|5947.5|2
1637221440000|2021-11-18 07:44:00|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637221450000|2021-11-18 07:44:10|5955|5949|5955|5949|5955|5949|5955|5949|0
1637221530000|2021-11-18 07:45:30|5955.1|5949.1|5957|5951|5957.1|5951.1|5955.1|5949.1|3
1637221540000|2021-11-18 07:45:40|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|0
1637221580000|2021-11-18 07:46:20|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|3
1637221590000|2021-11-18 07:46:30|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|7
1637221700000|2021-11-18 07:48:20|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637221710000|2021-11-18 07:48:30|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637221720000|2021-11-18 07:48:40|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637221740000|2021-11-18 07:49:00|5957.6|5951.6|5958.1|5952.1|5958.1|5952.1|5957.6|5951.6|2
1637221750000|2021-11-18 07:49:10|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637221800000|2021-11-18 07:50:00|5957.1|5951.1|5956.1|5950.1|5957.1|5951.1|5956.1|5950.1|2
1637221810000|2021-11-18 07:50:10|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1637221850000|2021-11-18 07:50:50|||||||||1
1637221860000|2021-11-18 07:51:00|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637221880000|2021-11-18 07:51:20|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1637221900000|2021-11-18 07:51:40|5955.1|5949.1|5956.1|5950.1|5956.1|5950.1|5955.1|5949.1|1
1637221910000|2021-11-18 07:51:50|||||||||1
1637221920000|2021-11-18 07:52:00|5955.6|5949.6|5956.1|5950.1|5956.2|5950.2|5955.6|5949.6|1
1637221930000|2021-11-18 07:52:10|5956|5950|5956|5950|5956|5950|5956|5950|1
1637221970000|2021-11-18 07:52:50|5955|5949|5955|5949|5955|5949|5955|5949|0
1637221980000|2021-11-18 07:53:00|5954.6|5948.6|5953.6|5947.6|5954.6|5948.6|5953.6|5947.6|0
1637222020000|2021-11-18 07:53:40|5954|5948|5954|5948|5954|5948|5954|5948|0
1637222040000|2021-11-18 07:54:00|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637222050000|2021-11-18 07:54:10|5955|5949|5955.5|5949.5|5955.5|5949.5|5955|5949|0
1637222070000|2021-11-18 07:54:30|5955.4|5949.4|5955|5949|5955.4|5949.4|5955|5949|0
1637222120000|2021-11-18 07:55:20|5954|5948|5954.1|5948.1|5954.1|5948.1|5954|5948|6
1637222130000|2021-11-18 07:55:30|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637222160000|2021-11-18 07:56:00|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637222200000|2021-11-18 07:56:40|||||||||1
1637222210000|2021-11-18 07:56:50|||||||||9
1637222230000|2021-11-18 07:57:10|5954.5|5948.5|5955|5949|5955|5949|5954.5|5948.5|0
1637222240000|2021-11-18 07:57:20|5955.5|5949.5|5956|5950|5956|5950|5955.5|5949.5|1
1637222250000|2021-11-18 07:57:30|5955.5|5949.5|5955.1|5949.1|5955.5|5949.5|5955.1|5949.1|0
1637222270000|2021-11-18 07:57:50|5955|5949|5955|5949|5955|5949|5955|5949|0
1637222280000|2021-11-18 07:58:00|5955.1|5949.1|5955|5949|5955.1|5949.1|5955|5949|0
1637222300000|2021-11-18 07:58:20|5955.1|5949.1|5956|5950|5956|5950|5955.1|5949.1|3
1637222320000|2021-11-18 07:58:40|5955.5|5949.5|5956|5950|5956|5950|5955.5|5949.5|0
1637222330000|2021-11-18 07:58:50|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637222340000|2021-11-18 07:59:00|5955.6|5949.6|5956.6|5950.6|5956.6|5950.6|5955.6|5949.6|1
1637222360000|2021-11-18 07:59:20|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637222380000|2021-11-18 07:59:40|5956.6|5950.6|5956.2|5950.2|5956.6|5950.6|5956.2|5950.2|0
1637222400000|2021-11-18 08:00:00|5956.6|5950.6|5957.6|5951.6|5957.6|5951.6|5956.6|5950.6|5
1637222420000|2021-11-18 08:00:20|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|2
1637222440000|2021-11-18 08:00:40|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1637222460000|2021-11-18 08:01:00|5956|5950|5956|5950|5956|5950|5956|5950|0
1637222500000|2021-11-18 08:01:40|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|5955.6|5949.6|0
1637222510000|2021-11-18 08:01:50|5956|5950|5956|5950|5956.5|5950.5|5956|5950|0
1637222520000|2021-11-18 08:02:00|5956.1|5950.1|5956.5|5950.5|5956.5|5950.5|5956.1|5950.1|0
1637222560000|2021-11-18 08:02:40|5957|5951|5957|5951|5957|5951|5957|5951|0
1637222570000|2021-11-18 08:02:50|5957.5|5951.5|5957|5951|5957.5|5951.5|5957|5951|0
1637222580000|2021-11-18 08:03:00|5957.5|5951.5|5958.1|5952.1|5958.1|5952.1|5957.5|5951.5|5
1637222600000|2021-11-18 08:03:20|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637222620000|2021-11-18 08:03:40|5957.7|5951.7|5958.1|5952.1|5958.1|5952.1|5957.6|5951.6|0
1637222630000|2021-11-18 08:03:50|5958.6|5952.6|5959.1|5953.1|5959.1|5953.1|5958.6|5952.6|0
1637222640000|2021-11-18 08:04:00|5959.6|5953.6|5960.1|5954.1|5960.1|5954.1|5959.6|5953.6|1
1637222650000|2021-11-18 08:04:10|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1637222670000|2021-11-18 08:04:30|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|0
1637222680000|2021-11-18 08:04:40|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|1
1637222690000|2021-11-18 08:04:50|5959.7|5953.7|5960.1|5954.1|5960.1|5954.1|5959.7|5953.7|0
1637222700000|2021-11-18 08:05:00|5960.6|5954.6|5961.1|5955.1|5961.1|5955.1|5960.1|5954.1|3
1637222710000|2021-11-18 08:05:10|5960.7|5954.7|5966.1|5960.1|5966.1|5960.1|5960.7|5954.7|3
1637222720000|2021-11-18 08:05:20|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5968.6|5962.6|1
1637222730000|2021-11-18 08:05:30|5968.6|5962.6|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1637222740000|2021-11-18 08:05:40|5968.6|5962.6|5967|5961|5968.6|5962.6|5967|5961|2
1637222750000|2021-11-18 08:05:50|5965.7|5959.7|5967.6|5961.6|5967.6|5961.6|5965.7|5959.7|0
1637222760000|2021-11-18 08:06:00|5967.7|5961.7|5969.1|5963.1|5969.1|5963.1|5967.7|5961.7|0
1637222780000|2021-11-18 08:06:20|5969.2|5963.2|5970.6|5964.6|5970.6|5964.6|5969.2|5963.2|3
1637222800000|2021-11-18 08:06:40|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1637222820000|2021-11-18 08:07:00|5969.2|5963.2|5969.2|5963.2|5969.7|5963.7|5968.7|5962.7|5
1637222830000|2021-11-18 08:07:10|||||||||1
1637222850000|2021-11-18 08:07:30|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|2
1637222860000|2021-11-18 08:07:40|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|1
1637222870000|2021-11-18 08:07:50|5971.1|5965.1|5972.2|5966.2|5972.2|5966.2|5970.7|5964.7|3
1637222880000|2021-11-18 08:08:00|5970.8|5964.8|5972.2|5966.2|5972.2|5966.2|5970.8|5964.8|4
1637222890000|2021-11-18 08:08:10|5971.7|5965.7|5971.2|5965.2|5972.2|5966.2|5971.2|5965.2|9
1637222900000|2021-11-18 08:08:20|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1637222920000|2021-11-18 08:08:40|5971.2|5965.2|5971.6|5965.6|5971.6|5965.6|5971.2|5965.2|0
1637222930000|2021-11-18 08:08:50|5971.1|5965.1|5971.7|5965.7|5972.2|5966.2|5971.1|5965.1|1
1637222940000|2021-11-18 08:09:00|5971.6|5965.6|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|1
1637222950000|2021-11-18 08:09:10|5970.7|5964.7|5969.1|5963.1|5970.7|5964.7|5967.7|5961.7|8
1637222960000|2021-11-18 08:09:20|5969.6|5963.6|5970.2|5964.2|5970.2|5964.2|5969.6|5963.6|0
1637222970000|2021-11-18 08:09:30|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1637222980000|2021-11-18 08:09:40|5969.2|5963.2|5969.1|5963.1|5969.2|5963.2|5969.1|5963.1|0
1637222990000|2021-11-18 08:09:50|5968.7|5962.7|5969.1|5963.1|5969.1|5963.1|5968.7|5962.7|0
1637223000000|2021-11-18 08:10:00|||||||||1
1637223010000|2021-11-18 08:10:10|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|1
1637223020000|2021-11-18 08:10:20|5966.7|5960.7|5964.6|5958.6|5966.7|5960.7|5964.6|5958.6|1
1637223030000|2021-11-18 08:10:30|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|0
1637223040000|2021-11-18 08:10:40|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|0
1637223050000|2021-11-18 08:10:50|5964.6|5958.6|5964.7|5958.7|5964.7|5958.7|5964.6|5958.6|0
1637223060000|2021-11-18 08:11:00|5965.1|5959.1|5965.6|5959.6|5965.6|5959.6|5965.1|5959.1|1
1637223070000|2021-11-18 08:11:10|5966.1|5960.1|5967.6|5961.6|5967.6|5961.6|5966.1|5960.1|0
1637223080000|2021-11-18 08:11:20|5967.2|5961.2|5966.6|5960.6|5967.2|5961.2|5966.6|5960.6|1
1637223090000|2021-11-18 08:11:30|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|2
1637223110000|2021-11-18 08:11:50|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|0
1637223120000|2021-11-18 08:12:00|5965.6|5959.6|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|0
1637223130000|2021-11-18 08:12:10|5966.6|5960.6|5969.1|5963.1|5969.1|5963.1|5966.6|5960.6|0
1637223150000|2021-11-18 08:12:30|||||||||1
1637223170000|2021-11-18 08:12:50|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637223180000|2021-11-18 08:13:00|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637223200000|2021-11-18 08:13:20|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1637223210000|2021-11-18 08:13:30|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1637223220000|2021-11-18 08:13:40|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1637223230000|2021-11-18 08:13:50|5969.5|5963.5|5969.6|5963.6|5969.6|5963.6|5969.5|5963.5|1
1637223240000|2021-11-18 08:14:00|5969.2|5963.2|5969.1|5963.1|5969.6|5963.6|5968.7|5962.7|1
1637223250000|2021-11-18 08:14:10|5968.6|5962.6|5969.6|5963.6|5969.6|5963.6|5968.1|5962.1|6
1637223260000|2021-11-18 08:14:20|5970.1|5964.1|5971.7|5965.7|5972.2|5966.2|5970.1|5964.1|2
1637223270000|2021-11-18 08:14:30|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|18
1637223280000|2021-11-18 08:14:40|5964.7|5958.7|5965.1|5959.1|5965.1|5959.1|5964.7|5958.7|0
1637223290000|2021-11-18 08:14:50|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1637223300000|2021-11-18 08:15:00|5964.5|5958.5|5965.2|5959.2|5965.7|5959.7|5964.5|5958.5|1
1637223310000|2021-11-18 08:15:10|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|0
1637223320000|2021-11-18 08:15:20|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637223330000|2021-11-18 08:15:30|5965.7|5959.7|5965.2|5959.2|5965.7|5959.7|5965.2|5959.2|0
1637223350000|2021-11-18 08:15:50|5965.7|5959.7|5965.2|5959.2|5965.7|5959.7|5965.2|5959.2|0
1637223370000|2021-11-18 08:16:10|5964.7|5958.7|5964.1|5958.1|5964.7|5958.7|5964.1|5958.1|0
1637223380000|2021-11-18 08:16:20|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|1
1637223390000|2021-11-18 08:16:30|5963.1|5957.1|5961.2|5955.2|5963.1|5957.1|5961.2|5955.2|1
1637223410000|2021-11-18 08:16:50|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|0
1637223420000|2021-11-18 08:17:00|5963.1|5957.1|5966.1|5960.1|5966.1|5960.1|5962.1|5956.1|5
1637223430000|2021-11-18 08:17:10|5966.2|5960.2|5968.1|5962.1|5968.1|5962.1|5966.2|5960.2|0
1637223440000|2021-11-18 08:17:20|5968|5962|5966.6|5960.6|5968|5962|5966.1|5960.1|0
1637223450000|2021-11-18 08:17:30|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637223480000|2021-11-18 08:18:00|5965.2|5959.2|5964.6|5958.6|5965.2|5959.2|5964.6|5958.6|1
1637223490000|2021-11-18 08:18:10|5964.2|5958.2|5965.1|5959.1|5965.1|5959.1|5964.2|5958.2|17
1637223500000|2021-11-18 08:18:20|5964.2|5958.2|5966.1|5960.1|5966.1|5960.1|5964.2|5958.2|1
1637223510000|2021-11-18 08:18:30|5966.6|5960.6|5967.7|5961.7|5968.1|5962.1|5966.6|5960.6|0
1637223520000|2021-11-18 08:18:40|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1637223530000|2021-11-18 08:18:50|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|0
1637223540000|2021-11-18 08:19:00|5967.6|5961.6|5968.1|5962.1|5968.2|5962.2|5967.6|5961.6|0
1637223550000|2021-11-18 08:19:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637223560000|2021-11-18 08:19:20|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637223570000|2021-11-18 08:19:30|5970.6|5964.6|5971.6|5965.6|5972.1|5966.1|5970.6|5964.6|1
1637223580000|2021-11-18 08:19:40|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1637223590000|2021-11-18 08:19:50|5971.2|5965.2|5970.7|5964.7|5971.2|5965.2|5970.7|5964.7|0
1637223600000|2021-11-18 08:20:00|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|0
1637223610000|2021-11-18 08:20:10|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1637223620000|2021-11-18 08:20:20|5970.1|5964.1|5969.7|5963.7|5970.1|5964.1|5969.7|5963.7|0
1637223630000|2021-11-18 08:20:30|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1637223660000|2021-11-18 08:21:00|5970.1|5964.1|5972.2|5966.2|5972.7|5966.7|5969.7|5963.7|5
1637223680000|2021-11-18 08:21:20|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|1
1637223700000|2021-11-18 08:21:40|5973.1|5967.1|5972.7|5966.7|5973.1|5967.1|5972.7|5966.7|2
1637223710000|2021-11-18 08:21:50|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|0
1637223720000|2021-11-18 08:22:00|5973.1|5967.1|5971.8|5965.8|5973.1|5967.1|5971.8|5965.8|2
1637223730000|2021-11-18 08:22:10|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|2
1637223750000|2021-11-18 08:22:30|5972.7|5966.7|5973.6|5967.6|5973.6|5967.6|5972.7|5966.7|0
1637223760000|2021-11-18 08:22:40|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|0
1637223770000|2021-11-18 08:22:50|5972.7|5966.7|5972.3|5966.3|5972.7|5966.7|5972.3|5966.3|0
1637223780000|2021-11-18 08:23:00|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|2
1637223790000|2021-11-18 08:23:10|5973.7|5967.7|5972.8|5966.8|5973.7|5967.7|5972.8|5966.8|0
1637223800000|2021-11-18 08:23:20|5973.7|5967.7|5976.2|5970.2|5978.3|5972.3|5973.7|5967.7|2
1637223810000|2021-11-18 08:23:30|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1637223820000|2021-11-18 08:23:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1637223830000|2021-11-18 08:23:50|5977.7|5971.7|5976.7|5970.7|5977.7|5971.7|5976.7|5970.7|2
1637223850000|2021-11-18 08:24:10|5976.8|5970.8|5979.7|5973.7|5979.7|5973.7|5976.8|5970.8|1
1637223860000|2021-11-18 08:24:20|5979.2|5973.2|5978.8|5972.8|5980.2|5974.2|5978.8|5972.8|0
1637223870000|2021-11-18 08:24:30|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5978.8|5972.8|0
1637223880000|2021-11-18 08:24:40|5980.2|5974.2|5979.7|5973.7|5980.2|5974.2|5979.7|5973.7|1
1637223900000|2021-11-18 08:25:00|5979.2|5973.2|5978.6|5972.6|5979.7|5973.7|5978.1|5972.1|1
1637223910000|2021-11-18 08:25:10|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1637223920000|2021-11-18 08:25:20|5978.6|5972.6|5978.7|5972.7|5979.2|5973.2|5978.6|5972.6|1
1637223950000|2021-11-18 08:25:50|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5978.7|5972.7|0
1637223960000|2021-11-18 08:26:00|5979.6|5973.6|5979.7|5973.7|5980.1|5974.1|5979.6|5973.6|0
1637223990000|2021-11-18 08:26:30|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1637224000000|2021-11-18 08:26:40|5980.6|5974.6|5979.1|5973.1|5980.6|5974.6|5979.1|5973.1|0
1637224010000|2021-11-18 08:26:50|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|0
1637224020000|2021-11-18 08:27:00|5980.6|5974.6|5978.6|5972.6|5980.6|5974.6|5978.2|5972.2|2
1637224030000|2021-11-18 08:27:10|5979.2|5973.2|5979.6|5973.6|5980.2|5974.2|5978.7|5972.7|6
1637224040000|2021-11-18 08:27:20|5979.2|5973.2|5978.7|5972.7|5979.2|5973.2|5978.7|5972.7|0
1637224050000|2021-11-18 08:27:30|5979.2|5973.2|5981.7|5975.7|5981.7|5975.7|5979.2|5973.2|3
1637224060000|2021-11-18 08:27:40|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1637224070000|2021-11-18 08:27:50|5981.2|5975.2|5981.7|5975.7|5981.7|5975.7|5981.2|5975.2|1
1637224080000|2021-11-18 08:28:00|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|1
1637224120000|2021-11-18 08:28:40|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|0
1637224130000|2021-11-18 08:28:50|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1637224140000|2021-11-18 08:29:00|5981.1|5975.1|5982.1|5976.1|5982.1|5976.1|5980.7|5974.7|0
1637224150000|2021-11-18 08:29:10|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|6
1637224160000|2021-11-18 08:29:20|5982.2|5976.2|5982.7|5976.7|5982.7|5976.7|5982.2|5976.2|0
1637224170000|2021-11-18 08:29:30|5982.2|5976.2|5982.2|5976.2|5982.7|5976.7|5982.2|5976.2|0
1637224200000|2021-11-18 08:30:00|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1637224220000|2021-11-18 08:30:20|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|1
1637224230000|2021-11-18 08:30:30|5985.6|5979.6|5984.7|5978.7|5985.6|5979.6|5984.7|5978.7|2
1637224240000|2021-11-18 08:30:40|5984.3|5978.3|5986.2|5980.2|5987.6|5981.6|5984.2|5978.2|10
1637224250000|2021-11-18 08:30:50|5986.1|5980.1|5987.7|5981.7|5987.8|5981.8|5986.1|5980.1|8
1637224260000|2021-11-18 08:31:00|5987.3|5981.3|5987.2|5981.2|5987.3|5981.3|5987.2|5981.2|0
1637224270000|2021-11-18 08:31:10|5986.7|5980.7|5985.8|5979.8|5986.8|5980.8|5985.8|5979.8|0
1637224280000|2021-11-18 08:31:20|5986.7|5980.7|5986.7|5980.7|5987.3|5981.3|5986.2|5980.2|3
1637224290000|2021-11-18 08:31:30|||||||||1
1637224300000|2021-11-18 08:31:40|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|1
1637224310000|2021-11-18 08:31:50|5982.1|5976.1|5982.7|5976.7|5982.7|5976.7|5982.1|5976.1|1
1637224320000|2021-11-18 08:32:00|5983.1|5977.1|5984.2|5978.2|5984.2|5978.2|5983.1|5977.1|1
1637224330000|2021-11-18 08:32:10|5984.6|5978.6|5986.2|5980.2|5986.2|5980.2|5984.6|5978.6|1
1637224340000|2021-11-18 08:32:20|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|0
1637224350000|2021-11-18 08:32:30|5984.8|5978.8|5983.6|5977.6|5984.8|5978.8|5983.1|5977.1|4
1637224360000|2021-11-18 08:32:40|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1637224370000|2021-11-18 08:32:50|5982.2|5976.2|5982.1|5976.1|5982.2|5976.2|5982.1|5976.1|0
1637224380000|2021-11-18 08:33:00|5979.8|5973.8|5980.8|5974.8|5980.8|5974.8|5977.3|5971.3|21
1637224390000|2021-11-18 08:33:10|5981.2|5975.2|5981.3|5975.3|5981.7|5975.7|5981.2|5975.2|0
1637224400000|2021-11-18 08:33:20|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|4
1637224410000|2021-11-18 08:33:30|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|1
1637224420000|2021-11-18 08:33:40|5977.7|5971.7|5979.2|5973.2|5979.7|5973.7|5977.7|5971.7|0
1637224430000|2021-11-18 08:33:50|5980.7|5974.7|5981.7|5975.7|5981.7|5975.7|5980.7|5974.7|2
1637224440000|2021-11-18 08:34:00|5982.2|5976.2|5976.7|5970.7|5982.2|5976.2|5975.7|5969.7|6
1637224450000|2021-11-18 08:34:10|5975.4|5969.4|5975.7|5969.7|5975.7|5969.7|5975.2|5969.2|1
1637224460000|2021-11-18 08:34:20|5973.8|5967.8|5973.3|5967.3|5975.7|5969.7|5973.3|5967.3|0
1637224470000|2021-11-18 08:34:30|5973.8|5967.8|5974.8|5968.8|5975.2|5969.2|5973.3|5967.3|0
1637224480000|2021-11-18 08:34:40|5973.2|5967.2|5975.7|5969.7|5975.7|5969.7|5972.3|5966.3|1
1637224490000|2021-11-18 08:34:50|5975.5|5969.5|5974.7|5968.7|5975.5|5969.5|5974.3|5968.3|0
1637224520000|2021-11-18 08:35:20|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1637224540000|2021-11-18 08:35:40|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|0
1637224550000|2021-11-18 08:35:50|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1637224560000|2021-11-18 08:36:00|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1637224570000|2021-11-18 08:36:10|5977.3|5971.3|5977.7|5971.7|5977.7|5971.7|5977.3|5971.3|0
1637224580000|2021-11-18 08:36:20|5977.2|5971.2|5978.3|5972.3|5978.3|5972.3|5977.2|5971.2|0
1637224590000|2021-11-18 08:36:30|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637224600000|2021-11-18 08:36:40|5979.7|5973.7|5980.7|5974.7|5980.7|5974.7|5979.7|5973.7|7
1637224610000|2021-11-18 08:36:50|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|0
1637224620000|2021-11-18 08:37:00|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1637224630000|2021-11-18 08:37:10|5979.3|5973.3|5979.2|5973.2|5979.3|5973.3|5979.2|5973.2|0
1637224640000|2021-11-18 08:37:20|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|1
1637224650000|2021-11-18 08:37:30|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|5
1637224670000|2021-11-18 08:37:50|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1637224710000|2021-11-18 08:38:30|5978.8|5972.8|5979.7|5973.7|5979.7|5973.7|5978.8|5972.8|1
1637224720000|2021-11-18 08:38:40|5979.2|5973.2|5980.2|5974.2|5980.2|5974.2|5979.2|5973.2|1
1637224730000|2021-11-18 08:38:50|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|1
1637224740000|2021-11-18 08:39:00|5983.7|5977.7|5982.7|5976.7|5983.7|5977.7|5982.3|5976.3|2
1637224750000|2021-11-18 08:39:10|5982.3|5976.3|5981.8|5975.8|5982.3|5976.3|5981.8|5975.8|0
1637224760000|2021-11-18 08:39:20|5982.3|5976.3|5983.3|5977.3|5983.3|5977.3|5981.8|5975.8|3
1637224790000|2021-11-18 08:39:50|5982.8|5976.8|5983.2|5977.2|5983.2|5977.2|5982.7|5976.7|0
1637224800000|2021-11-18 08:40:00|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1637224820000|2021-11-18 08:40:20|5987.2|5981.2|5987.3|5981.3|5987.3|5981.3|5987.2|5981.2|3
1637224830000|2021-11-18 08:40:30|5987.2|5981.2|5986.3|5980.3|5987.2|5981.2|5986.3|5980.3|0
1637224850000|2021-11-18 08:40:50|5986.2|5980.2|5983.2|5977.2|5986.2|5980.2|5982.8|5976.8|2
1637224860000|2021-11-18 08:41:00|5983.7|5977.7|5985.2|5979.2|5985.2|5979.2|5983.7|5977.7|1
1637224870000|2021-11-18 08:41:10|5986.1|5980.1|5986.2|5980.2|5986.2|5980.2|5986.1|5980.1|0
1637224900000|2021-11-18 08:41:40|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|1
1637224930000|2021-11-18 08:42:10|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|1
1637224950000|2021-11-18 08:42:30|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|0
1637224960000|2021-11-18 08:42:40|5985.6|5979.6|5986.2|5980.2|5986.2|5980.2|5985.3|5979.3|1
1637224980000|2021-11-18 08:43:00|5985.7|5979.7|5985.3|5979.3|5985.7|5979.7|5985.3|5979.3|0
1637224990000|2021-11-18 08:43:10|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|0
1637225000000|2021-11-18 08:43:20|5986.2|5980.2|5986.7|5980.7|5986.7|5980.7|5986.2|5980.2|0
1637225010000|2021-11-18 08:43:30|5985.2|5979.2|5986.3|5980.3|5986.3|5980.3|5985.2|5979.2|0
1637225020000|2021-11-18 08:43:40|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|0
1637225030000|2021-11-18 08:43:50|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|0
1637225040000|2021-11-18 08:44:00|5984.8|5978.8|5984.2|5978.2|5984.8|5978.8|5984.2|5978.2|2
1637225050000|2021-11-18 08:44:10|5984.7|5978.7|5982.7|5976.7|5984.7|5978.7|5982.7|5976.7|1
1637225060000|2021-11-18 08:44:20|5983.2|5977.2|5984.2|5978.2|5984.2|5978.2|5983.2|5977.2|0
1637225070000|2021-11-18 08:44:30|5983.2|5977.2|5983.7|5977.7|5983.7|5977.7|5982.8|5976.8|0
1637225080000|2021-11-18 08:44:40|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1637225090000|2021-11-18 08:44:50|5982.8|5976.8|5983.7|5977.7|5983.7|5977.7|5982.8|5976.8|0
1637225100000|2021-11-18 08:45:00|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5983.7|5977.7|0
1637225110000|2021-11-18 08:45:10|5984.3|5978.3|5984.7|5978.7|5984.7|5978.7|5984.3|5978.3|0
1637225120000|2021-11-18 08:45:20|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1637225130000|2021-11-18 08:45:30|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|0
1637225140000|2021-11-18 08:45:40|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1637225150000|2021-11-18 08:45:50|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|1
1637225160000|2021-11-18 08:46:00|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|1
1637225170000|2021-11-18 08:46:10|5982.7|5976.7|5981.3|5975.3|5982.7|5976.7|5981.3|5975.3|1
1637225180000|2021-11-18 08:46:20|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1637225190000|2021-11-18 08:46:30|5981.7|5975.7|5981.3|5975.3|5981.7|5975.7|5981.3|5975.3|0
1637225240000|2021-11-18 08:47:20|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5980.8|5974.8|0
1637225250000|2021-11-18 08:47:30|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|0
1637225260000|2021-11-18 08:47:40|5979.7|5973.7|5978.8|5972.8|5979.7|5973.7|5978.8|5972.8|2
1637225270000|2021-11-18 08:47:50|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.3|5972.3|0
1637225300000|2021-11-18 08:48:20|5978.8|5972.8|5979.7|5973.7|5980.2|5974.2|5978.8|5972.8|0
1637225310000|2021-11-18 08:48:30|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1637225320000|2021-11-18 08:48:40|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1637225330000|2021-11-18 08:48:50|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1637225350000|2021-11-18 08:49:10|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1637225360000|2021-11-18 08:49:20|5981.2|5975.2|5981.2|5975.2|5982.2|5976.2|5981.2|5975.2|0
1637225370000|2021-11-18 08:49:30|5981.6|5975.6|5981.7|5975.7|5981.7|5975.7|5981.6|5975.6|0
1637225380000|2021-11-18 08:49:40|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|2
1637225400000|2021-11-18 08:50:00|5983.7|5977.7|5984.2|5978.2|5985.2|5979.2|5983.7|5977.7|0
1637225410000|2021-11-18 08:50:10|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|0
1637225420000|2021-11-18 08:50:20|5983.8|5977.8|5983.7|5977.7|5984.2|5978.2|5983.7|5977.7|0
1637225430000|2021-11-18 08:50:30|5983.3|5977.3|5981.8|5975.8|5983.3|5977.3|5981.8|5975.8|0
1637225450000|2021-11-18 08:50:50|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|0
1637225470000|2021-11-18 08:51:10|5980.8|5974.8|5981.3|5975.3|5981.3|5975.3|5980.8|5974.8|0
1637225480000|2021-11-18 08:51:20|5981.7|5975.7|5982.2|5976.2|5982.2|5976.2|5981.7|5975.7|0
1637225520000|2021-11-18 08:52:00|||||||||7
1637225530000|2021-11-18 08:52:10|5981.7|5975.7|5979.8|5973.8|5981.7|5975.7|5979.8|5973.8|1
1637225540000|2021-11-18 08:52:20|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1637225570000|2021-11-18 08:52:50|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|0
1637225580000|2021-11-18 08:53:00|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|0
1637225600000|2021-11-18 08:53:20|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5979.2|5973.2|0
1637225610000|2021-11-18 08:53:30|5978.8|5972.8|5977.3|5971.3|5978.8|5972.8|5977.3|5971.3|0
1637225620000|2021-11-18 08:53:40|5977.8|5971.8|5976.7|5970.7|5977.8|5971.8|5976.7|5970.7|1
1637225640000|2021-11-18 08:54:00|5977.7|5971.7|5978.2|5972.2|5978.2|5972.2|5977.2|5971.2|0
1637225670000|2021-11-18 08:54:30|5977.7|5971.7|5977.7|5971.7|5978.1|5972.1|5977.2|5971.2|1
1637225680000|2021-11-18 08:54:40|5978.2|5972.2|5975.3|5969.3|5978.2|5972.2|5975.3|5969.3|0
1637225720000|2021-11-18 08:55:20|5975.2|5969.2|5975.8|5969.8|5975.8|5969.8|5974.9|5968.9|0
1637225730000|2021-11-18 08:55:30|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1637225740000|2021-11-18 08:55:40|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1637225760000|2021-11-18 08:56:00|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5977.2|5971.2|0
1637225770000|2021-11-18 08:56:10|5976.8|5970.8|5977.2|5971.2|5977.2|5971.2|5976.8|5970.8|0
1637225790000|2021-11-18 08:56:30|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1637225800000|2021-11-18 08:56:40|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1637225820000|2021-11-18 08:57:00|5975.7|5969.7|5975.3|5969.3|5976.2|5970.2|5974.8|5968.8|0
1637225870000|2021-11-18 08:57:50|5975.7|5969.7|5975.3|5969.3|5975.7|5969.7|5975.3|5969.3|0
1637225880000|2021-11-18 08:58:00|5976.7|5970.7|5976.2|5970.2|5976.7|5970.7|5975.9|5969.9|1
1637225890000|2021-11-18 08:58:10|5975.8|5969.8|5975.3|5969.3|5975.8|5969.8|5975.3|5969.3|0
1637225900000|2021-11-18 08:58:20|5975.7|5969.7|5977.2|5971.2|5977.7|5971.7|5975.7|5969.7|0
1637225910000|2021-11-18 08:58:30|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|0
1637225920000|2021-11-18 08:58:40|5977.7|5971.7|5976.8|5970.8|5977.7|5971.7|5976.8|5970.8|0
1637225930000|2021-11-18 08:58:50|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5977.2|5971.2|0
1637225940000|2021-11-18 08:59:00|5978.2|5972.2|5977.7|5971.7|5978.2|5972.2|5977.3|5971.3|0
1637225950000|2021-11-18 08:59:10|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1637225960000|2021-11-18 08:59:20|5977.7|5971.7|5978.2|5972.2|5978.2|5972.2|5977.7|5971.7|0
1637226000000|2021-11-18 09:00:00|5980.3|5974.3|5980.2|5974.2|5980.7|5974.7|5979.3|5973.3|1
1637226010000|2021-11-18 09:00:10|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1637226030000|2021-11-18 09:00:30|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|0
1637226060000|2021-11-18 09:01:00|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1637226080000|2021-11-18 09:01:20|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|1
1637226090000|2021-11-18 09:01:30|5982.2|5976.2|5981.2|5975.2|5982.2|5976.2|5981.2|5975.2|0
1637226100000|2021-11-18 09:01:40|5981.7|5975.7|5981.2|5975.2|5981.7|5975.7|5980.3|5974.3|5
1637226120000|2021-11-18 09:02:00|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|0
1637226130000|2021-11-18 09:02:10|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|0
1637226160000|2021-11-18 09:02:40|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1637226190000|2021-11-18 09:03:10|5983.2|5977.2|5983.7|5977.7|5983.7|5977.7|5983.2|5977.2|0
1637226210000|2021-11-18 09:03:30|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|5983.2|5977.2|0
1637226220000|2021-11-18 09:03:40|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|4
1637226230000|2021-11-18 09:03:50|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1637226240000|2021-11-18 09:04:00|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1637226250000|2021-11-18 09:04:10|5981.1|5975.1|5981.2|5975.2|5981.2|5975.2|5981.1|5975.1|2
1637226260000|2021-11-18 09:04:20|5980.8|5974.8|5983.7|5977.7|5983.7|5977.7|5980.8|5974.8|0
1637226270000|2021-11-18 09:04:30|5988.7|5982.7|5990.2|5984.2|5990.2|5984.2|5988.7|5982.7|12
1637226280000|2021-11-18 09:04:40|5989.7|5983.7|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1637226290000|2021-11-18 09:04:50|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|1
1637226300000|2021-11-18 09:05:00|5987.8|5981.8|5988.2|5982.2|5988.8|5982.8|5987.8|5981.8|2
1637226310000|2021-11-18 09:05:10|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.7|5981.7|0
1637226320000|2021-11-18 09:05:20|5994.3|5988.3|5993.8|5987.8|5994.3|5988.3|5993.8|5987.8|4
1637226330000|2021-11-18 09:05:30|5993.3|5987.3|5993.7|5987.7|5993.7|5987.7|5993.2|5987.2|2
1637226340000|2021-11-18 09:05:40|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1637226350000|2021-11-18 09:05:50|5993.3|5987.3|5993.7|5987.7|5994.2|5988.2|5993.3|5987.3|4
1637226360000|2021-11-18 09:06:00|5993.3|5987.3|5995.1|5989.1|5995.1|5989.1|5993.3|5987.3|0
1637226370000|2021-11-18 09:06:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1637226400000|2021-11-18 09:06:40|5993.8|5987.8|5993.7|5987.7|5993.8|5987.8|5993.7|5987.7|0
1637226410000|2021-11-18 09:06:50|5992.2|5986.2|5992.6|5986.6|5992.6|5986.6|5992.2|5986.2|0
1637226420000|2021-11-18 09:07:00|5992.2|5986.2|5990.8|5984.8|5993.2|5987.2|5990.8|5984.8|3
1637226430000|2021-11-18 09:07:10|5991|5985|5992.2|5986.2|5992.2|5986.2|5991|5985|0
1637226460000|2021-11-18 09:07:40|5992.7|5986.7|5991.3|5985.3|5992.7|5986.7|5991.2|5985.2|0
1637226470000|2021-11-18 09:07:50|||||||||2
1637226480000|2021-11-18 09:08:00|||||||||1
1637226500000|2021-11-18 09:08:20|5990.8|5984.8|5988.7|5982.7|5990.8|5984.8|5988.3|5982.3|1
1637226510000|2021-11-18 09:08:30|5989.6|5983.6|5989.7|5983.7|5989.7|5983.7|5989.6|5983.6|0
1637226520000|2021-11-18 09:08:40|5989.6|5983.6|5990.2|5984.2|5990.2|5984.2|5989.6|5983.6|0
1637226570000|2021-11-18 09:09:30|5990.3|5984.3|5991.2|5985.2|5991.2|5985.2|5990.3|5984.3|0
1637226580000|2021-11-18 09:09:40|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|2
1637226590000|2021-11-18 09:09:50|5990.7|5984.7|5991.7|5985.7|5991.7|5985.7|5988.7|5982.7|16
1637226600000|2021-11-18 09:10:00|5991.2|5985.2|5990.7|5984.7|5991.2|5985.2|5990.3|5984.3|8
1637226610000|2021-11-18 09:10:10|||||||||1
1637226620000|2021-11-18 09:10:20|5990.8|5984.8|5991.7|5985.7|5992.7|5986.7|5990.8|5984.8|6
1637226640000|2021-11-18 09:10:40|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5990.7|5984.7|0
1637226650000|2021-11-18 09:10:50|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|0
1637226660000|2021-11-18 09:11:00|5989.8|5983.8|5989.2|5983.2|5989.8|5983.8|5989.2|5983.2|1
1637226670000|2021-11-18 09:11:10|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|0
1637226690000|2021-11-18 09:11:30|5987.3|5981.3|5986.8|5980.8|5987.8|5981.8|5986.7|5980.7|3
1637226700000|2021-11-18 09:11:40|5987.8|5981.8|5987.3|5981.3|5987.8|5981.8|5987.3|5981.3|0
1637226710000|2021-11-18 09:11:50|5987.2|5981.2|5988.3|5982.3|5988.3|5982.3|5986.8|5980.8|0
1637226720000|2021-11-18 09:12:00|5986.8|5980.8|5987.8|5981.8|5987.8|5981.8|5986.8|5980.8|1
1637226730000|2021-11-18 09:12:10|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1637226740000|2021-11-18 09:12:20|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1637226760000|2021-11-18 09:12:40|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1637226770000|2021-11-18 09:12:50|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|2
1637226780000|2021-11-18 09:13:00|5986.7|5980.7|5987.2|5981.2|5987.3|5981.3|5986.2|5980.2|5
1637226790000|2021-11-18 09:13:10|5986.7|5980.7|5987.3|5981.3|5987.3|5981.3|5986.7|5980.7|2
1637226800000|2021-11-18 09:13:20|5987.7|5981.7|5987.7|5981.7|5989.2|5983.2|5987.7|5981.7|2
1637226810000|2021-11-18 09:13:30|5987.8|5981.8|5989.2|5983.2|5989.2|5983.2|5987.8|5981.8|0
1637226820000|2021-11-18 09:13:40|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1637226830000|2021-11-18 09:13:50|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|0
1637226840000|2021-11-18 09:14:00|||||||||2
1637226870000|2021-11-18 09:14:30|5990.3|5984.3|5989.8|5983.8|5991.2|5985.2|5989.8|5983.8|0
1637226880000|2021-11-18 09:14:40|5989.3|5983.3|5988.3|5982.3|5989.3|5983.3|5988.3|5982.3|2
1637226890000|2021-11-18 09:14:50|5988.7|5982.7|5989.3|5983.3|5989.3|5983.3|5988.3|5982.3|0
1637226900000|2021-11-18 09:15:00|5989.8|5983.8|5989.8|5983.8|5990.7|5984.7|5989.8|5983.8|0
1637226910000|2021-11-18 09:15:10|5990.3|5984.3|5989.8|5983.8|5990.3|5984.3|5989.8|5983.8|0
1637226940000|2021-11-18 09:15:40|5990.8|5984.8|5989.3|5983.3|5990.8|5984.8|5989.3|5983.3|3
1637226950000|2021-11-18 09:15:50|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1637226980000|2021-11-18 09:16:20|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|0
1637226990000|2021-11-18 09:16:30|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|0
1637227000000|2021-11-18 09:16:40|5990.2|5984.2|5990.7|5984.7|5990.7|5984.7|5990.2|5984.2|0
1637227010000|2021-11-18 09:16:50|5991.2|5985.2|5993.2|5987.2|5993.2|5987.2|5991.1|5985.1|3
1637227020000|2021-11-18 09:17:00|5992.7|5986.7|5992.8|5986.8|5994.2|5988.2|5991.5|5985.5|14
1637227030000|2021-11-18 09:17:10|5991.8|5985.8|5987.9|5981.9|5992.3|5986.3|5987.4|5981.4|8
1637227040000|2021-11-18 09:17:20|5987.4|5981.4|5987.8|5981.8|5987.8|5981.8|5986.3|5980.3|3
1637227050000|2021-11-18 09:17:30|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1637227060000|2021-11-18 09:17:40|5986.8|5980.8|5987.3|5981.3|5987.3|5981.3|5986.8|5980.8|1
1637227070000|2021-11-18 09:17:50|5985.9|5979.9|5985.9|5979.9|5986.3|5980.3|5984.4|5978.4|0
1637227080000|2021-11-18 09:18:00|5985.8|5979.8|5985.3|5979.3|5985.8|5979.8|5984.9|5978.9|2
1637227090000|2021-11-18 09:18:10|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5983.8|5977.8|1
1637227100000|2021-11-18 09:18:20|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|0
1637227110000|2021-11-18 09:18:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5983.8|5977.8|0
1637227120000|2021-11-18 09:18:40|5983.8|5977.8|5984.3|5978.3|5984.3|5978.3|5983.8|5977.8|0
1637227140000|2021-11-18 09:19:00|5983.3|5977.3|5981.2|5975.2|5983.7|5977.7|5981.2|5975.2|6
1637227150000|2021-11-18 09:19:10|5981.3|5975.3|5983.2|5977.2|5984.2|5978.2|5981.3|5975.3|0
1637227160000|2021-11-18 09:19:20|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|0
1637227180000|2021-11-18 09:19:40|5982.7|5976.7|5982.3|5976.3|5982.7|5976.7|5982.3|5976.3|0
1637227200000|2021-11-18 09:20:00|5982.2|5976.2|5982.3|5976.3|5982.3|5976.3|5982.2|5976.2|0
1637227230000|2021-11-18 09:20:30|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1637227260000|2021-11-18 09:21:00|5981.7|5975.7|5981.3|5975.3|5981.7|5975.7|5981.3|5975.3|0
1637227320000|2021-11-18 09:22:00|5981.1|5975.1|5977.8|5971.8|5981.1|5975.1|5977.8|5971.8|2
1637227330000|2021-11-18 09:22:10|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1637227360000|2021-11-18 09:22:40|5978.2|5972.2|5977.8|5971.8|5978.8|5972.8|5977.8|5971.8|0
1637227370000|2021-11-18 09:22:50|5978.3|5972.3|5975.7|5969.7|5978.3|5972.3|5975.7|5969.7|1
1637227410000|2021-11-18 09:23:30|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1637227420000|2021-11-18 09:23:40|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1637227430000|2021-11-18 09:23:50|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|0
1637227440000|2021-11-18 09:24:00|5977.2|5971.2|5975.7|5969.7|5977.2|5971.2|5975.7|5969.7|5
1637227450000|2021-11-18 09:24:10|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1637227470000|2021-11-18 09:24:30|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|2
1637227480000|2021-11-18 09:24:40|5979.7|5973.7|5980.7|5974.7|5981.2|5975.2|5979.7|5973.7|3
1637227500000|2021-11-18 09:25:00|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|0
1637227510000|2021-11-18 09:25:10|5980.8|5974.8|5980.7|5974.7|5980.8|5974.8|5980.7|5974.7|0
1637227530000|2021-11-18 09:25:30|5980.3|5974.3|5980.3|5974.3|5980.8|5974.8|5980.3|5974.3|0
1637227540000|2021-11-18 09:25:40|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|0
1637227550000|2021-11-18 09:25:50|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637227560000|2021-11-18 09:26:00|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|0
1637227610000|2021-11-18 09:26:50|5978.7|5972.7|5976.3|5970.3|5978.7|5972.7|5976.3|5970.3|4
1637227620000|2021-11-18 09:27:00|5975.3|5969.3|5975.7|5969.7|5975.7|5969.7|5975.3|5969.3|2
1637227630000|2021-11-18 09:27:10|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5974.8|5968.8|0
1637227640000|2021-11-18 09:27:20|5975.2|5969.2|5975.3|5969.3|5975.3|5969.3|5974.8|5968.8|0
1637227650000|2021-11-18 09:27:30|5974.8|5968.8|5975.8|5969.8|5975.8|5969.8|5974.8|5968.8|0
1637227660000|2021-11-18 09:27:40|5975.3|5969.3|5974.8|5968.8|5975.8|5969.8|5974.8|5968.8|0
1637227670000|2021-11-18 09:27:50|5974.3|5968.3|5974.3|5968.3|5974.8|5968.8|5974.3|5968.3|1
1637227680000|2021-11-18 09:28:00|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|0
1637227690000|2021-11-18 09:28:10|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1637227710000|2021-11-18 09:28:30|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|2
1637227730000|2021-11-18 09:28:50|5976.3|5970.3|5978.3|5972.3|5978.3|5972.3|5976.3|5970.3|0
1637227740000|2021-11-18 09:29:00|5978.2|5972.2|5977.7|5971.7|5978.2|5972.2|5977.3|5971.3|5
1637227750000|2021-11-18 09:29:10|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1637227760000|2021-11-18 09:29:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1637227770000|2021-11-18 09:29:30|5978.3|5972.3|5981.7|5971.7|5981.7|5972.3|5978.3|5971.7|0
1637227780000|2021-11-18 09:29:40|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637227790000|2021-11-18 09:29:50|5979.3|5973.3|5980.2|5974.2|5980.2|5974.2|5979.3|5973.3|0
1637227800000|2021-11-18 09:30:00|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1637227820000|2021-11-18 09:30:20|5980.3|5974.3|5980.8|5974.8|5980.8|5974.8|5980.3|5974.3|0
1637227860000|2021-11-18 09:31:00|5980.3|5974.3|5980.8|5974.8|5980.8|5974.8|5980.3|5974.3|0
1637227900000|2021-11-18 09:31:40|5980.3|5974.3|5979.7|5973.7|5980.3|5974.3|5979.7|5973.7|0
1637227910000|2021-11-18 09:31:50|5978.3|5972.3|5979.3|5973.3|5979.3|5973.3|5978.3|5972.3|0
1637227920000|2021-11-18 09:32:00|5978.8|5972.8|5979.7|5973.7|5979.7|5973.7|5978.8|5972.8|0
1637227960000|2021-11-18 09:32:40|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|0
1637227970000|2021-11-18 09:32:50|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1637228030000|2021-11-18 09:33:50|5982.7|5976.7|5983.2|5977.2|5983.2|5977.2|5982.7|5976.7|1
1637228040000|2021-11-18 09:34:00|5982.2|5976.2|5977.8|5971.8|5982.2|5976.2|5977.8|5971.8|6
1637228050000|2021-11-18 09:34:10|5980.2|5974.2|5978.3|5972.3|5981.2|5975.2|5978.3|5972.3|0
1637228060000|2021-11-18 09:34:20|5979.7|5973.7|5978.7|5972.7|5979.8|5973.8|5978.3|5972.3|2
1637228090000|2021-11-18 09:34:50|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|2
1637228110000|2021-11-18 09:35:10|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1637228130000|2021-11-18 09:35:30|5978.8|5972.8|5979.8|5973.8|5979.8|5973.8|5978.8|5972.8|1
1637228140000|2021-11-18 09:35:40|5979.3|5973.3|5978.8|5972.8|5979.3|5973.3|5978.8|5972.8|0
1637228150000|2021-11-18 09:35:50|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1637228160000|2021-11-18 09:36:00|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637228180000|2021-11-18 09:36:20|||||||||7
1637228200000|2021-11-18 09:36:40|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1637228210000|2021-11-18 09:36:50|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1637228220000|2021-11-18 09:37:00|5977.7|5971.7|5979.3|5973.3|5979.3|5973.3|5977.3|5971.3|9
1637228250000|2021-11-18 09:37:30|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1637228260000|2021-11-18 09:37:40|||||||||2
1637228280000|2021-11-18 09:38:00|5981.3|5975.3|5982.8|5976.8|5982.8|5976.8|5981.3|5975.3|3
1637228300000|2021-11-18 09:38:20|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1637228330000|2021-11-18 09:38:50|5982.8|5976.8|5983.3|5977.3|5983.3|5977.3|5982.8|5976.8|0
1637228340000|2021-11-18 09:39:00|5982.8|5976.8|5980.8|5974.8|5982.8|5976.8|5979.8|5973.8|7
1637228360000|2021-11-18 09:39:20|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|1
1637228370000|2021-11-18 09:39:30|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1637228400000|2021-11-18 09:40:00|5982.3|5976.3|5978.9|5972.9|5982.3|5976.3|5977.9|5971.9|0
1637228410000|2021-11-18 09:40:10|5977.4|5971.4|5977.9|5971.9|5977.9|5971.9|5977.4|5971.4|1
1637228430000|2021-11-18 09:40:30|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|0
1637228450000|2021-11-18 09:40:50|5977.9|5971.9|5978.3|5972.3|5978.3|5972.3|5977.9|5971.9|0
1637228460000|2021-11-18 09:41:00|5977.9|5971.9|5977.4|5971.4|5978.3|5972.3|5977.4|5971.4|0
1637228470000|2021-11-18 09:41:10|5977.8|5971.8|5977.4|5971.4|5977.8|5971.8|5977.4|5971.4|0
1637228490000|2021-11-18 09:41:30|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1637228510000|2021-11-18 09:41:50|5978.3|5972.3|5978.4|5972.4|5979.8|5973.8|5978.3|5972.3|3
1637228520000|2021-11-18 09:42:00|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|0
1637228530000|2021-11-18 09:42:10|5978.8|5972.8|5978.4|5972.4|5978.8|5972.8|5978.4|5972.4|0
1637228550000|2021-11-18 09:42:30|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|0
1637228580000|2021-11-18 09:43:00|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1637228600000|2021-11-18 09:43:20|5979.9|5973.9|5979.4|5973.4|5979.9|5973.9|5979.4|5973.4|0
1637228610000|2021-11-18 09:43:30|5981.2|5975.2|5981.9|5975.9|5981.9|5975.9|5981.2|5975.2|5
1637228620000|2021-11-18 09:43:40|5981.8|5975.8|5981.4|5975.4|5981.8|5975.8|5981.4|5975.4|0
1637228630000|2021-11-18 09:43:50|5981.8|5975.8|5982.4|5976.4|5982.4|5976.4|5981.8|5975.8|0
1637228640000|2021-11-18 09:44:00|5982.3|5976.3|5979.3|5973.3|5982.3|5976.3|5979.3|5973.3|7
1637228660000|2021-11-18 09:44:20|5980.8|5974.8|5980.3|5974.3|5980.8|5974.8|5980.3|5974.3|1
1637228670000|2021-11-18 09:44:30|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1637228700000|2021-11-18 09:45:00|5979.7|5973.7|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|0
1637228710000|2021-11-18 09:45:10|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|0
1637228720000|2021-11-18 09:45:20|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1637228730000|2021-11-18 09:45:30|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1637228740000|2021-11-18 09:45:40|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1637228750000|2021-11-18 09:45:50|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1637228760000|2021-11-18 09:46:00|5979.3|5973.3|5979.3|5973.3|5979.8|5973.8|5979.3|5973.3|0
1637228770000|2021-11-18 09:46:10|5979.8|5973.8|5980.2|5974.2|5980.2|5974.2|5979.8|5973.8|0
1637228800000|2021-11-18 09:46:40|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5979.2|5973.2|0
1637228810000|2021-11-18 09:46:50|5978.3|5972.3|5979.2|5973.2|5979.2|5973.2|5978.3|5972.3|0
1637228820000|2021-11-18 09:47:00|5978.3|5972.3|5977.3|5971.3|5979.3|5973.3|5977.3|5971.3|7
1637228830000|2021-11-18 09:47:10|5977.9|5971.9|5977.4|5971.4|5977.9|5971.9|5976.4|5970.4|0
1637228840000|2021-11-18 09:47:20|5975.3|5969.3|5975.3|5969.3|5975.8|5969.8|5974.8|5968.8|18
1637228850000|2021-11-18 09:47:30|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|0
1637228880000|2021-11-18 09:48:00|5975.3|5969.3|5976.8|5970.8|5976.8|5970.8|5975.3|5969.3|0
1637228890000|2021-11-18 09:48:10|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5
1637228920000|2021-11-18 09:48:40|5974.3|5968.3|5973.8|5967.8|5974.3|5968.3|5973.8|5967.8|0
1637228930000|2021-11-18 09:48:50|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1637228940000|2021-11-18 09:49:00|5973.9|5967.9|5970.7|5964.7|5974.3|5968.3|5970.2|5964.2|16
1637228950000|2021-11-18 09:49:10|5970.2|5964.2|5971.2|5965.2|5971.7|5965.7|5969.3|5963.3|4
1637228960000|2021-11-18 09:49:20|5971.3|5965.3|5971.7|5965.7|5972.2|5966.2|5971.3|5965.3|0
1637228970000|2021-11-18 09:49:30|5971.3|5965.3|5975.8|5969.8|5975.8|5969.8|5971.3|5965.3|1
1637228980000|2021-11-18 09:49:40|5975.7|5969.7|5975.3|5969.3|5975.7|5969.7|5974.8|5968.8|0
1637228990000|2021-11-18 09:49:50|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|0
1637229000000|2021-11-18 09:50:00|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1637229010000|2021-11-18 09:50:10|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1637229030000|2021-11-18 09:50:30|5977.3|5971.3|5978.2|5972.2|5979.2|5973.2|5977.3|5971.3|0
1637229040000|2021-11-18 09:50:40|5979.7|5973.7|5980.7|5974.7|5981.2|5975.2|5979.7|5973.7|0
1637229050000|2021-11-18 09:50:50|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1637229060000|2021-11-18 09:51:00|5980.7|5974.7|5982.3|5976.3|5982.3|5976.3|5980.7|5974.7|0
1637229090000|2021-11-18 09:51:30|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|2
1637229100000|2021-11-18 09:51:40|5982.7|5976.7|5982.8|5976.8|5982.8|5976.8|5982.3|5976.3|0
1637229110000|2021-11-18 09:51:50|||||||||1
1637229120000|2021-11-18 09:52:00|5981.4|5975.4|5978.4|5972.4|5981.4|5975.4|5978.4|5972.4|1
1637229130000|2021-11-18 09:52:10|5977.9|5971.9|5978.4|5972.4|5978.4|5972.4|5977.9|5971.9|0
1637229140000|2021-11-18 09:52:20|5979.8|5973.8|5979.3|5973.3|5979.8|5973.8|5979.3|5973.3|2
1637229150000|2021-11-18 09:52:30|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1637229170000|2021-11-18 09:52:50|5980.8|5974.8|5981.8|5975.8|5981.8|5975.8|5980.8|5974.8|1
1637229180000|2021-11-18 09:53:00|5981.4|5975.4|5981.8|5975.8|5981.8|5975.8|5981.4|5975.4|0
1637229190000|2021-11-18 09:53:10|5982.3|5976.3|5983.3|5977.3|5983.3|5977.3|5982.3|5976.3|0
1637229200000|2021-11-18 09:53:20|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|2
1637229210000|2021-11-18 09:53:30|5982.8|5976.8|5980.9|5974.9|5982.8|5976.8|5980.9|5974.9|0
1637229220000|2021-11-18 09:53:40|5982.4|5976.4|5983.4|5977.4|5983.4|5977.4|5982.4|5976.4|3
1637229230000|2021-11-18 09:53:50|5985.3|5979.3|5984.8|5978.8|5985.3|5979.3|5984.8|5978.8|2
1637229240000|2021-11-18 09:54:00|5985.3|5979.3|5984.8|5978.8|5985.3|5979.3|5984.4|5978.4|1
1637229250000|2021-11-18 09:54:10|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1637229260000|2021-11-18 09:54:20|5984.8|5978.8|5985.3|5979.3|5985.3|5979.3|5984.4|5978.4|0
1637229270000|2021-11-18 09:54:30|5984.8|5978.8|5985.3|5979.3|5985.3|5979.3|5984.8|5978.8|0
1637229300000|2021-11-18 09:55:00|5984.8|5978.8|5984.4|5978.4|5984.8|5978.8|5984.4|5978.4|1
1637229320000|2021-11-18 09:55:20|5984.3|5978.3|5983.8|5977.8|5984.3|5978.3|5983.8|5977.8|0
1637229350000|2021-11-18 09:55:50|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5984.3|5978.3|2
1637229360000|2021-11-18 09:56:00|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1637229380000|2021-11-18 09:56:20|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|1
1637229390000|2021-11-18 09:56:30|5983.3|5977.3|5985.8|5979.8|5985.8|5979.8|5983.3|5977.3|3
1637229410000|2021-11-18 09:56:50|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|6
1637229460000|2021-11-18 09:57:40|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|6
1637229480000|2021-11-18 09:58:00|5979.4|5973.4|5978.4|5972.4|5979.4|5973.4|5978.3|5972.3|6
1637229500000|2021-11-18 09:58:20|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|0
1637229510000|2021-11-18 09:58:30|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|0
1637229520000|2021-11-18 09:58:40|5977.4|5971.4|5978.4|5972.4|5978.4|5972.4|5977.4|5971.4|1
1637229530000|2021-11-18 09:58:50|5978.9|5972.9|5979.4|5973.4|5979.8|5973.8|5978.9|5972.9|0
1637229540000|2021-11-18 09:59:00|5979.3|5973.3|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|1
1637229550000|2021-11-18 09:59:10|5980.3|5974.3|5983.3|5977.3|5983.8|5977.8|5980.3|5974.3|1
1637229560000|2021-11-18 09:59:20|5982.9|5976.9|5982.9|5976.9|5983.4|5977.4|5982.8|5976.8|0
1637229570000|2021-11-18 09:59:30|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|0
1637229580000|2021-11-18 09:59:40|5983.8|5977.8|5983.4|5977.4|5983.8|5977.8|5983.4|5977.4|0
1637229590000|2021-11-18 09:59:50|5983.3|5977.3|5982.9|5976.9|5983.3|5977.3|5982.9|5976.9|0
1637229600000|2021-11-18 10:00:00|5982.8|5976.8|5983.3|5977.3|5983.3|5977.3|5982.3|5976.3|0
1637229610000|2021-11-18 10:00:10|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|13
1637229620000|2021-11-18 10:00:20|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1637229630000|2021-11-18 10:00:30|5981.8|5975.8|5982.3|5976.3|5982.3|5976.3|5981.8|5975.8|0
1637229640000|2021-11-18 10:00:40|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1637229650000|2021-11-18 10:00:50|5982.8|5976.8|5982.3|5976.3|5982.8|5976.8|5982.3|5976.3|0
1637229660000|2021-11-18 10:01:00|5981.3|5975.3|5974.9|5968.9|5981.3|5975.3|5974.4|5968.4|3
1637229670000|2021-11-18 10:01:10|5975.8|5969.8|5976.3|5970.3|5976.8|5970.8|5973.4|5967.4|3
1637229690000|2021-11-18 10:01:30|5976.4|5970.4|5977.3|5971.3|5977.3|5971.3|5976.4|5970.4|0
1637229700000|2021-11-18 10:01:40|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|1
1637229720000|2021-11-18 10:02:00|5978.4|5972.4|5978.9|5972.9|5978.9|5972.9|5978.4|5972.4|1
1637229730000|2021-11-18 10:02:10|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1637229740000|2021-11-18 10:02:20|5979.8|5973.8|5978.9|5972.9|5979.8|5973.8|5978.9|5972.9|1
1637229750000|2021-11-18 10:02:30|5978.8|5972.8|5978.9|5972.9|5978.9|5972.9|5978.8|5972.8|2
1637229780000|2021-11-18 10:03:00|||||||||1
1637229790000|2021-11-18 10:03:10|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1637229810000|2021-11-18 10:03:30|5981.2|5975.2|5982.4|5976.4|5982.4|5976.4|5981.2|5975.2|5
1637229820000|2021-11-18 10:03:40|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5980.9|5974.9|6
1637229830000|2021-11-18 10:03:50|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|0
1637229840000|2021-11-18 10:04:00|5980.4|5974.4|5979.4|5973.4|5980.4|5974.4|5979.4|5973.4|1
1637229890000|2021-11-18 10:04:50|5978.9|5972.9|5976.4|5970.4|5978.9|5972.9|5976.4|5970.4|2
1637229900000|2021-11-18 10:05:00|5976.3|5970.3|5973.9|5967.9|5976.3|5970.3|5973.9|5967.9|1
1637229910000|2021-11-18 10:05:10|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|0
1637229920000|2021-11-18 10:05:20|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|0
1637229930000|2021-11-18 10:05:30|5973.8|5967.8|5973.9|5967.9|5973.9|5967.9|5973.8|5967.8|0
1637229950000|2021-11-18 10:05:50|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|0
1637229960000|2021-11-18 10:06:00|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|0
1637229970000|2021-11-18 10:06:10|5974.4|5968.4|5973.3|5967.3|5974.4|5968.4|5973.3|5967.3|0
1637229990000|2021-11-18 10:06:30|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|0
1637230010000|2021-11-18 10:06:50|||||||||6
1637230020000|2021-11-18 10:07:00|5971.5|5965.5|5970.4|5964.4|5971.5|5965.5|5970.4|5964.4|1
1637230060000|2021-11-18 10:07:40|5970.8|5964.8|5970.9|5964.9|5970.9|5964.9|5970.8|5964.8|0
1637230070000|2021-11-18 10:07:50|5971.9|5965.9|5970.9|5964.9|5971.9|5965.9|5970.9|5964.9|1
1637230130000|2021-11-18 10:08:50|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|0
1637230140000|2021-11-18 10:09:00|5971.8|5965.8|5969.9|5963.9|5972.3|5966.3|5969.9|5963.9|3
1637230170000|2021-11-18 10:09:30|5969.2|5963.2|5968.3|5962.3|5969.2|5963.2|5968.3|5962.3|2
1637230180000|2021-11-18 10:09:40|5967.4|5961.4|5967.4|5961.4|5968.8|5962.8|5967.4|5961.4|0
1637230190000|2021-11-18 10:09:50|5967.9|5961.9|5968.3|5962.3|5968.3|5962.3|5967.9|5961.9|0
1637230200000|2021-11-18 10:10:00|5968.4|5962.4|5970.2|5964.2|5970.2|5964.2|5968.4|5962.4|0
1637230220000|2021-11-18 10:10:20|5969.7|5963.7|5970.3|5964.3|5970.3|5964.3|5969.7|5963.7|0
1637230240000|2021-11-18 10:10:40|5970.7|5964.7|5973.8|5967.8|5973.8|5967.8|5970.7|5964.7|1
1637230270000|2021-11-18 10:11:10|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1637230280000|2021-11-18 10:11:20|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1637230310000|2021-11-18 10:11:50|5973.3|5967.3|5971.8|5965.8|5974.7|5968.7|5971.8|5965.8|0
1637230320000|2021-11-18 10:12:00|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1637230360000|2021-11-18 10:12:40|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|2
1637230370000|2021-11-18 10:12:50|5970.4|5964.4|5969.4|5963.4|5970.4|5964.4|5969.4|5963.4|2
1637230410000|2021-11-18 10:13:30|5969.8|5963.8|5970.7|5964.7|5970.7|5964.7|5969.8|5963.8|0
1637230430000|2021-11-18 10:13:50|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|1
1637230440000|2021-11-18 10:14:00|5970.8|5964.8|5969.8|5963.8|5971.7|5965.7|5969.8|5963.8|4
1637230450000|2021-11-18 10:14:10|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|6
1637230460000|2021-11-18 10:14:20|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1637230480000|2021-11-18 10:14:40|5972.6|5966.6|5972.2|5966.2|5972.6|5966.6|5971.7|5965.7|0
1637230510000|2021-11-18 10:15:10|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|4
1637230560000|2021-11-18 10:16:00|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|1
1637230610000|2021-11-18 10:16:50|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|1
1637230620000|2021-11-18 10:17:00|||||||||2
1637230630000|2021-11-18 10:17:10|5971.8|5965.8|5971.3|5965.3|5971.8|5965.8|5970.8|5964.8|2
1637230650000|2021-11-18 10:17:30|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|1
1637230700000|2021-11-18 10:18:20|5967.3|5961.3|5968.3|5962.3|5968.3|5962.3|5967.3|5961.3|0
1637230710000|2021-11-18 10:18:30|5967.8|5961.8|5966.8|5960.8|5967.8|5961.8|5966.8|5960.8|0
1637230720000|2021-11-18 10:18:40|5964.5|5958.5|5965.2|5959.2|5965.2|5959.2|5964.2|5958.2|14
1637230730000|2021-11-18 10:18:50|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|1
1637230740000|2021-11-18 10:19:00|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637230780000|2021-11-18 10:19:40|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|0
1637230800000|2021-11-18 10:20:00|5965.2|5959.2|5964.7|5958.7|5965.2|5959.2|5964.2|5958.2|1
1637230830000|2021-11-18 10:20:30|||||||||5
1637230860000|2021-11-18 10:21:00|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|0
1637230890000|2021-11-18 10:21:30|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|0
1637230910000|2021-11-18 10:21:50|5961.3|5955.3|5959.7|5953.7|5961.7|5955.7|5959.7|5953.7|8
1637230920000|2021-11-18 10:22:00|5959.6|5953.6|5959.2|5953.2|5959.7|5953.7|5959.2|5953.2|1
1637230930000|2021-11-18 10:22:10|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5959.8|5953.8|1
1637230940000|2021-11-18 10:22:20|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|0
1637230950000|2021-11-18 10:22:30|5962.2|5956.2|5960.8|5954.8|5962.2|5956.2|5960.8|5954.8|2
1637230970000|2021-11-18 10:22:50|5960.7|5954.7|5960.8|5954.8|5960.8|5954.8|5960.7|5954.7|0
1637230990000|2021-11-18 10:23:10|5957.3|5951.3|5956.8|5950.8|5957.3|5951.3|5956.8|5950.8|12
1637231000000|2021-11-18 10:23:20|5955.7|5949.7|5954.8|5948.8|5955.8|5949.8|5954.8|5948.8|3
1637231010000|2021-11-18 10:23:30|5954.3|5948.3|5956.8|5950.8|5956.8|5950.8|5954.3|5948.3|1
1637231020000|2021-11-18 10:23:40|5957.2|5951.2|5959.3|5953.3|5959.3|5953.3|5955.7|5949.7|27
1637231030000|2021-11-18 10:23:50|5959.7|5953.7|5959.2|5953.2|5959.7|5953.7|5959.2|5953.2|0
1637231040000|2021-11-18 10:24:00|5957.7|5951.7|5957.3|5951.3|5957.7|5951.7|5957.3|5951.3|1
1637231060000|2021-11-18 10:24:20|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1637231080000|2021-11-18 10:24:40|5959.9|5953.9|5961.7|5955.7|5961.7|5955.7|5959.9|5953.9|1
1637231090000|2021-11-18 10:24:50|5960.2|5954.2|5960.7|5954.7|5961.3|5955.3|5960.2|5954.2|2
1637231100000|2021-11-18 10:25:00|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|0
1637231110000|2021-11-18 10:25:10|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|0
1637231120000|2021-11-18 10:25:20|5960.3|5954.3|5960.8|5954.8|5960.8|5954.8|5960.3|5954.3|0
1637231140000|2021-11-18 10:25:40|5960.7|5954.7|5960.3|5954.3|5960.8|5954.8|5960.3|5954.3|0
1637231160000|2021-11-18 10:26:00|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|0
1637231180000|2021-11-18 10:26:20|5961.7|5955.7|5965.2|5959.2|5965.2|5959.2|5961.7|5955.7|1
1637231190000|2021-11-18 10:26:30|5964.7|5958.7|5965.2|5959.2|5965.2|5959.2|5964.7|5958.7|0
1637231200000|2021-11-18 10:26:40|5966.7|5960.7|5967.2|5961.2|5967.3|5961.3|5966.2|5960.2|1
1637231210000|2021-11-18 10:26:50|5967.7|5961.7|5966.2|5960.2|5967.7|5961.7|5966.2|5960.2|1
1637231220000|2021-11-18 10:27:00|||||||||12
1637231230000|2021-11-18 10:27:10|5966.7|5960.7|5967.2|5961.2|5967.2|5961.2|5966.7|5960.7|0
1637231240000|2021-11-18 10:27:20|5968.2|5962.2|5968.8|5962.8|5968.8|5962.8|5968.2|5962.2|1
1637231260000|2021-11-18 10:27:40|5968.7|5962.7|5968.8|5962.8|5968.8|5962.8|5968.7|5962.7|0
1637231280000|2021-11-18 10:28:00|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|0
1637231290000|2021-11-18 10:28:10|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1637231300000|2021-11-18 10:28:20|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|0
1637231310000|2021-11-18 10:28:30|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|3
1637231320000|2021-11-18 10:28:40|5970.8|5964.8|5972.7|5966.7|5972.7|5966.7|5970.8|5964.8|0
1637231330000|2021-11-18 10:28:50|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|0
1637231340000|2021-11-18 10:29:00|5970.8|5964.8|5971.7|5965.7|5971.7|5965.7|5970.8|5964.8|1
1637231350000|2021-11-18 10:29:10|5970.8|5964.8|5970.7|5964.7|5970.8|5964.8|5968.7|5962.7|3
1637231370000|2021-11-18 10:29:30|5971.2|5965.2|5972.2|5966.2|5972.7|5966.7|5971.2|5965.2|0
1637231380000|2021-11-18 10:29:40|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1637231390000|2021-11-18 10:29:50|5972.2|5966.2|5970.7|5964.7|5972.2|5966.2|5970.7|5964.7|0
1637231400000|2021-11-18 10:30:00|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1637231460000|2021-11-18 10:31:00|5969.2|5963.2|5967.2|5961.2|5969.2|5963.2|5966.3|5960.3|1
1637231520000|2021-11-18 10:32:00|5965.3|5959.3|5967.7|5961.7|5968.2|5962.2|5965.3|5959.3|0
1637231550000|2021-11-18 10:32:30|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|1
1637231560000|2021-11-18 10:32:40|5970.6|5964.6|5972.2|5966.2|5972.2|5966.2|5970.6|5964.6|1
1637231570000|2021-11-18 10:32:50|5973.2|5967.2|5972.7|5966.7|5973.2|5967.2|5972.7|5966.7|1
1637231590000|2021-11-18 10:33:10|5966.6|5960.6|5964.3|5958.3|5966.6|5960.6|5964.3|5958.3|26
1637231620000|2021-11-18 10:33:40|5964.2|5958.2|5963.8|5957.8|5964.2|5958.2|5963.3|5957.3|0
1637231630000|2021-11-18 10:33:50|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|0
1637231640000|2021-11-18 10:34:00|5961.7|5955.7|5960.3|5954.3|5961.7|5955.7|5959.8|5953.8|2
1637231660000|2021-11-18 10:34:20|5960.2|5954.2|5960.3|5954.3|5960.3|5954.3|5960.2|5954.2|0
1637231700000|2021-11-18 10:35:00|||||||||1
1637231720000|2021-11-18 10:35:20|5958.4|5952.4|5955.8|5949.8|5958.4|5952.4|5955.3|5949.3|4
1637231730000|2021-11-18 10:35:30|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|0
1637231750000|2021-11-18 10:35:50|5956.1|5950.1|5954.3|5948.3|5956.1|5950.1|5954.3|5948.3|1
1637231760000|2021-11-18 10:36:00|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1637231770000|2021-11-18 10:36:10|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637231790000|2021-11-18 10:36:30|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637231800000|2021-11-18 10:36:40|5955.8|5949.8|5956.2|5950.2|5956.2|5950.2|5955.8|5949.8|0
1637231810000|2021-11-18 10:36:50|5955.8|5949.8|5956.7|5950.7|5956.7|5950.7|5955.8|5949.8|0
1637231820000|2021-11-18 10:37:00|5956.2|5950.2|5957.2|5951.2|5957.2|5951.2|5956.2|5950.2|0
1637231840000|2021-11-18 10:37:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|1
1637231860000|2021-11-18 10:37:40|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|0
1637231920000|2021-11-18 10:38:40|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|1
1637231930000|2021-11-18 10:38:50|5960.2|5954.2|5959.8|5953.8|5960.2|5954.2|5959.8|5953.8|0
1637231940000|2021-11-18 10:39:00|5958.8|5952.8|5959.8|5953.8|5959.8|5953.8|5958.8|5952.8|1
1637231980000|2021-11-18 10:39:40|5959.7|5953.7|5959.8|5953.8|5959.8|5953.8|5959.7|5953.7|0
1637232000000|2021-11-18 10:40:00|5959.7|5953.7|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|0
1637232010000|2021-11-18 10:40:10|5959.3|5953.3|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|0
1637232020000|2021-11-18 10:40:20|5961.7|5955.7|5961.3|5955.3|5961.7|5955.7|5961.3|5955.3|1
1637232030000|2021-11-18 10:40:30|5961.2|5955.2|5960.8|5954.8|5961.2|5955.2|5960.8|5954.8|0
1637232040000|2021-11-18 10:40:40|5960.7|5954.7|5960.3|5954.3|5960.7|5954.7|5960.3|5954.3|0
1637232070000|2021-11-18 10:41:10|5960.8|5954.8|5961.2|5955.2|5961.7|5955.7|5960.8|5954.8|0
1637232090000|2021-11-18 10:41:30|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1637232100000|2021-11-18 10:41:40|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|0
1637232110000|2021-11-18 10:41:50|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|1
1637232120000|2021-11-18 10:42:00|5961.7|5955.7|5960.3|5954.3|5961.7|5955.7|5960.3|5954.3|0
1637232190000|2021-11-18 10:43:10|5960.4|5954.4|5961.8|5955.8|5962.2|5956.2|5960.4|5954.4|0
1637232200000|2021-11-18 10:43:20|||||||||18
1637232210000|2021-11-18 10:43:30|5961.9|5955.9|5963.4|5957.4|5963.4|5957.4|5961.9|5955.9|1
1637232220000|2021-11-18 10:43:40|5963.3|5957.3|5962.9|5956.9|5963.4|5957.4|5962.9|5956.9|1
1637232240000|2021-11-18 10:44:00|5962.4|5956.4|5956.8|5950.8|5962.4|5956.4|5956.8|5950.8|8
1637232250000|2021-11-18 10:44:10|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|2
1637232260000|2021-11-18 10:44:20|5960.3|5954.3|5960.4|5954.4|5960.4|5954.4|5960.3|5954.3|0
1637232270000|2021-11-18 10:44:30|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1637232380000|2021-11-18 10:46:20|5960.8|5954.8|5958.4|5952.4|5960.8|5954.8|5958.4|5952.4|0
1637232400000|2021-11-18 10:46:40|5958.9|5952.9|5959.8|5953.8|5959.8|5953.8|5958.9|5952.9|0
1637232410000|2021-11-18 10:46:50|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|0
1637232430000|2021-11-18 10:47:10|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|0
1637232440000|2021-11-18 10:47:20|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|0
1637232450000|2021-11-18 10:47:30|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1637232460000|2021-11-18 10:47:40|5960.8|5954.8|5962.8|5956.8|5962.8|5956.8|5960.3|5954.3|1
1637232470000|2021-11-18 10:47:50|5962.2|5956.2|5960.8|5954.8|5962.2|5956.2|5960.8|5954.8|0
1637232490000|2021-11-18 10:48:10|5961.3|5955.3|5960.8|5954.8|5961.3|5955.3|5960.8|5954.8|0
1637232500000|2021-11-18 10:48:20|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|1
1637232510000|2021-11-18 10:48:30|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1637232520000|2021-11-18 10:48:40|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1637232540000|2021-11-18 10:49:00|5961.8|5955.8|5958.8|5952.8|5961.8|5955.8|5958.8|5952.8|2
1637232590000|2021-11-18 10:49:50|5959.4|5953.4|5958.8|5952.8|5959.4|5953.4|5958.8|5952.8|1
1637232600000|2021-11-18 10:50:00|5958.3|5952.3|5955.3|5949.3|5958.3|5952.3|5955.3|5949.3|1
1637232610000|2021-11-18 10:50:10|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1637232620000|2021-11-18 10:50:20|5954.9|5948.9|5955.3|5949.3|5955.3|5949.3|5954.9|5948.9|0
1637232630000|2021-11-18 10:50:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1637232650000|2021-11-18 10:50:50|5955.9|5949.9|5957.8|5951.8|5957.8|5951.8|5955.9|5949.9|5
1637232700000|2021-11-18 10:51:40|5957.3|5951.3|5957.3|5951.3|5957.8|5951.8|5957.3|5951.3|0
1637232720000|2021-11-18 10:52:00|5959.3|5953.3|5957.3|5951.3|5959.3|5953.3|5957.3|5951.3|0
1637232790000|2021-11-18 10:53:10|5958.8|5952.8|5958.3|5952.3|5958.8|5952.8|5958.3|5952.3|1
1637232800000|2021-11-18 10:53:20|5958.8|5952.8|5958.3|5952.3|5958.8|5952.8|5958.3|5952.3|0
1637232840000|2021-11-18 10:54:00|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1637232890000|2021-11-18 10:54:50|5957.3|5951.3|5956.3|5950.3|5957.3|5951.3|5956.3|5950.3|0
1637232900000|2021-11-18 10:55:00|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|0
1637232920000|2021-11-18 10:55:20|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|1
1637232940000|2021-11-18 10:55:40|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1637232950000|2021-11-18 10:55:50|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1637232960000|2021-11-18 10:56:00|5957.3|5951.3|5959.3|5953.3|5961.2|5955.2|5957.3|5951.3|3
1637232970000|2021-11-18 10:56:10|5960.3|5954.3|5961.3|5955.3|5961.3|5955.3|5959.8|5953.8|0
1637232980000|2021-11-18 10:56:20|5961.8|5955.8|5964.3|5958.3|5964.3|5958.3|5961.8|5955.8|7
1637232990000|2021-11-18 10:56:30|||||||||8
1637233000000|2021-11-18 10:56:40|5964.2|5958.2|5964.2|5958.2|5964.3|5958.3|5964.2|5958.2|0
1637233010000|2021-11-18 10:56:50|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|0
1637233040000|2021-11-18 10:57:20|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|1
1637233050000|2021-11-18 10:57:30|||||||||1
1637233080000|2021-11-18 10:58:00|5965.2|5959.2|5964.7|5958.7|5965.2|5959.2|5964.7|5958.7|0
1637233100000|2021-11-18 10:58:20|5964.2|5958.2|5965.7|5959.7|5965.7|5959.7|5964.2|5958.2|1
1637233110000|2021-11-18 10:58:30|5966.7|5960.7|5965.7|5959.7|5966.7|5960.7|5965.7|5959.7|0
1637233140000|2021-11-18 10:59:00|5964.8|5958.8|5964.7|5958.7|5965.7|5959.7|5964.7|5958.7|5
1637233160000|2021-11-18 10:59:20|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|0
1637233170000|2021-11-18 10:59:30|5965.3|5959.3|5966.7|5960.7|5966.7|5960.7|5965.3|5959.3|2
1637233200000|2021-11-18 11:00:00|5964.7|5958.7|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|1
1637233220000|2021-11-18 11:00:20|||||||||1
1637233260000|2021-11-18 11:01:00|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|1
1637233270000|2021-11-18 11:01:10|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|0
1637233280000|2021-11-18 11:01:20|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637233290000|2021-11-18 11:01:30|5964.7|5958.7|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|0
1637233310000|2021-11-18 11:01:50|5964.7|5958.7|5965.7|5959.7|5965.7|5959.7|5964.7|5958.7|0
1637233380000|2021-11-18 11:03:00|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637233440000|2021-11-18 11:04:00|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|4
1637233450000|2021-11-18 11:04:10|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|1
1637233470000|2021-11-18 11:04:30|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|1
1637233480000|2021-11-18 11:04:40|5965.1|5959.1|5964.2|5958.2|5965.1|5959.1|5964.2|5958.2|0
1637233510000|2021-11-18 11:05:10|||||||||3
1637233600000|2021-11-18 11:06:40|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|0
1637233610000|2021-11-18 11:06:50|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|1
1637233630000|2021-11-18 11:07:10|5964.7|5958.7|5965.2|5959.2|5965.2|5959.2|5964.7|5958.7|0
1637233660000|2021-11-18 11:07:40|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|7
1637233680000|2021-11-18 11:08:00|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|0
1637233730000|2021-11-18 11:08:50|5964.3|5958.3|5965.6|5959.6|5966.1|5960.1|5964.3|5958.3|6
1637233740000|2021-11-18 11:09:00|5965.2|5959.2|5965.1|5959.1|5965.2|5959.2|5965.1|5959.1|1
1637233800000|2021-11-18 11:10:00|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|1
1637233860000|2021-11-18 11:11:00|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1637233880000|2021-11-18 11:11:20|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1637233930000|2021-11-18 11:12:10|||||||||1
1637233940000|2021-11-18 11:12:20|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|1
1637233980000|2021-11-18 11:13:00|5965|5959|5964.1|5958.1|5965|5959|5964.1|5958.1|0
1637234000000|2021-11-18 11:13:20|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1637234040000|2021-11-18 11:14:00|5964.1|5958.1|5964.6|5958.6|5965.1|5959.1|5964.1|5958.1|1
1637234100000|2021-11-18 11:15:00|5965.1|5959.1|5964.6|5958.6|5965.1|5959.1|5964.6|5958.6|1
1637234160000|2021-11-18 11:16:00|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1637234190000|2021-11-18 11:16:30|5964|5958|5960.1|5954.1|5964|5958|5960.1|5954.1|1
1637234220000|2021-11-18 11:17:00|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|13
1637234240000|2021-11-18 11:17:20|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|5959.1|5953.1|8
1637234250000|2021-11-18 11:17:30|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637234320000|2021-11-18 11:18:40|5958|5952|5956.6|5950.6|5958|5952|5956.6|5950.6|0
1637234330000|2021-11-18 11:18:50|5956.8|5950.8|5957.1|5951.1|5957.1|5951.1|5956.8|5950.8|0
1637234340000|2021-11-18 11:19:00|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|1
1637234350000|2021-11-18 11:19:10|5957.2|5951.2|5957.6|5951.6|5957.6|5951.6|5957.2|5951.2|0
1637234360000|2021-11-18 11:19:20|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1637234370000|2021-11-18 11:19:30|5957.1|5951.1|5956.7|5950.7|5957.1|5951.1|5956.7|5950.7|0
1637234380000|2021-11-18 11:19:40|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637234450000|2021-11-18 11:20:50|5958.1|5952.1|5959.1|5953.1|5959.1|5953.1|5958.1|5952.1|0
1637234470000|2021-11-18 11:21:10|5959|5953|5958.6|5952.6|5959|5953|5958.6|5952.6|0
1637234480000|2021-11-18 11:21:20|5958.2|5952.2|5958.1|5952.1|5958.2|5952.2|5957.7|5951.7|1
1637234490000|2021-11-18 11:21:30|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637234500000|2021-11-18 11:21:40|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637234510000|2021-11-18 11:21:50|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637234550000|2021-11-18 11:22:30|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637234570000|2021-11-18 11:22:50|||||||||1
1637234590000|2021-11-18 11:23:10|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1637234610000|2021-11-18 11:23:30|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637234620000|2021-11-18 11:23:40|5964.1|5958.1|5963.6|5957.6|5964.1|5958.1|5963.6|5957.6|14
1637234630000|2021-11-18 11:23:50|5963.7|5957.7|5964.6|5958.6|5964.6|5958.6|5963.7|5957.7|0
1637234640000|2021-11-18 11:24:00|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5964.1|5958.1|0
1637234650000|2021-11-18 11:24:10|5963.6|5957.6|5964.1|5958.1|5964.1|5958.1|5963.6|5957.6|0
1637234670000|2021-11-18 11:24:30|5964|5958|5963.1|5957.1|5964|5958|5963.1|5957.1|0
1637234680000|2021-11-18 11:24:40|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|0
1637234700000|2021-11-18 11:25:00|5964.9|5958.9|5965.1|5959.1|5965.6|5959.6|5964.9|5958.9|1
1637234710000|2021-11-18 11:25:10|5965.6|5959.6|5966.6|5960.6|5966.6|5960.6|5965.6|5959.6|0
1637234720000|2021-11-18 11:25:20|5967.1|5961.1|5968.1|5962.1|5968.1|5962.1|5967.1|5961.1|1
1637234730000|2021-11-18 11:25:30|5968.2|5962.2|5969.6|5963.6|5969.6|5963.6|5968.1|5962.1|0
1637234750000|2021-11-18 11:25:50|5970.9|5964.9|5971.1|5965.1|5971.1|5965.1|5970.9|5964.9|2
1637234760000|2021-11-18 11:26:00|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1637234770000|2021-11-18 11:26:10|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|2
1637234800000|2021-11-18 11:26:40|5971|5965|5970.1|5964.1|5971.1|5965.1|5970.1|5964.1|1
1637234810000|2021-11-18 11:26:50|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1637234830000|2021-11-18 11:27:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|2
1637234840000|2021-11-18 11:27:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|2
1637234850000|2021-11-18 11:27:30|5971.1|5965.1|5970.6|5964.6|5971.1|5965.1|5970.6|5964.6|2
1637234860000|2021-11-18 11:27:40|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1637234870000|2021-11-18 11:27:50|5972.1|5966.1|5972.1|5966.1|5973.6|5967.6|5970.7|5964.7|29
1637234880000|2021-11-18 11:28:00|5971.7|5965.7|5971.2|5965.2|5971.7|5965.7|5971.2|5965.2|0
1637234890000|2021-11-18 11:28:10|5971.7|5965.7|5973.1|5967.1|5973.1|5967.1|5971.7|5965.7|0
1637234930000|2021-11-18 11:28:50|5972.1|5966.1|5975.1|5969.1|5975.1|5969.1|5971.6|5965.6|49
1637234940000|2021-11-18 11:29:00|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1637234950000|2021-11-18 11:29:10|5975.2|5969.2|5975.1|5969.1|5975.2|5969.2|5975.1|5969.1|1
1637234970000|2021-11-18 11:29:30|5975.2|5969.2|5975.6|5969.6|5975.6|5969.6|5975.2|5969.2|0
1637234980000|2021-11-18 11:29:40|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1637235010000|2021-11-18 11:30:10|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|0
1637235020000|2021-11-18 11:30:20|5973.7|5967.7|5974.1|5968.1|5974.1|5968.1|5973.7|5967.7|0
1637235030000|2021-11-18 11:30:30|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|0
1637235040000|2021-11-18 11:30:40|5972.7|5966.7|5974.1|5968.1|5974.1|5968.1|5972.7|5966.7|0
1637235070000|2021-11-18 11:31:10|5974|5968|5972.6|5966.6|5974|5968|5972.6|5966.6|0
1637235080000|2021-11-18 11:31:20|5971.6|5965.6|5968.1|5962.1|5971.6|5965.6|5968.1|5962.1|4
1637235110000|2021-11-18 11:31:50|5968.2|5962.2|5968.6|5962.6|5968.6|5962.6|5968.2|5962.2|1
1637235120000|2021-11-18 11:32:00|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637235160000|2021-11-18 11:32:40|5968.6|5962.6|5968.2|5962.2|5968.6|5962.6|5968.2|5962.2|0
1637235170000|2021-11-18 11:32:50|5967.7|5961.7|5967.6|5961.6|5968.1|5962.1|5967.6|5961.6|1
1637235190000|2021-11-18 11:33:10|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1637235200000|2021-11-18 11:33:20|5966.1|5960.1|5967.2|5961.2|5967.2|5961.2|5965.6|5959.6|2
1637235210000|2021-11-18 11:33:30|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1637235220000|2021-11-18 11:33:40|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1637235240000|2021-11-18 11:34:00|5968.1|5962.1|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1637235250000|2021-11-18 11:34:10|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637235270000|2021-11-18 11:34:30|5968.6|5962.6|5965.6|5959.6|5968.6|5962.6|5965.6|5959.6|10
1637235280000|2021-11-18 11:34:40|5965.1|5959.1|5962.6|5956.6|5965.1|5959.1|5962.6|5956.6|2
1637235290000|2021-11-18 11:34:50|5961.6|5955.6|5961.5|5955.5|5961.6|5955.6|5959.5|5953.5|4
1637235300000|2021-11-18 11:35:00|5962|5956|5962.5|5956.5|5962.5|5956.5|5962|5956|0
1637235310000|2021-11-18 11:35:10|5962.6|5956.6|5964.5|5958.5|5964.5|5958.5|5962.6|5956.6|0
1637235320000|2021-11-18 11:35:20|5963.4|5957.4|5963|5957|5963.4|5957.4|5962.5|5956.5|1
1637235350000|2021-11-18 11:35:50|5963.1|5957.1|5963.6|5957.6|5963.6|5957.6|5963.1|5957.1|0
1637235360000|2021-11-18 11:36:00|5963.1|5957.1|5963.1|5957.1|5963.5|5957.5|5963.1|5957.1|2
1637235370000|2021-11-18 11:36:10|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|0
1637235390000|2021-11-18 11:36:30|5963|5957|5963.5|5957.5|5963.5|5957.5|5963|5957|0
1637235410000|2021-11-18 11:36:50|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637235420000|2021-11-18 11:37:00|5962.6|5956.6|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|0
1637235440000|2021-11-18 11:37:20|5962.6|5956.6|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|1
1637235450000|2021-11-18 11:37:30|5960.3|5954.3|5958.6|5952.6|5960.3|5954.3|5958.6|5952.6|3
1637235470000|2021-11-18 11:37:50|5958.1|5952.1|5956.6|5950.6|5958.1|5952.1|5956.6|5950.6|1
1637235480000|2021-11-18 11:38:00|5957|5951|5957.1|5951.1|5957.1|5951.1|5957|5951|0
1637235490000|2021-11-18 11:38:10|5957.6|5951.6|5957.1|5951.1|5957.6|5951.6|5957.1|5951.1|0
1637235510000|2021-11-18 11:38:30|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|0
1637235520000|2021-11-18 11:38:40|5957.1|5951.1|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|0
1637235560000|2021-11-18 11:39:20|5960.5|5954.5|5960.6|5954.6|5960.6|5954.6|5960.5|5954.5|1
1637235570000|2021-11-18 11:39:30|5961.1|5955.1|5961|5955|5961.1|5955.1|5961|5955|0
1637235580000|2021-11-18 11:39:40|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|0
1637235630000|2021-11-18 11:40:30|5958.6|5952.6|5960|5954|5960|5954|5958.6|5952.6|3
1637235660000|2021-11-18 11:41:00|5960.1|5954.1|5961.1|5955.1|5961.1|5955.1|5960.1|5954.1|1
1637235670000|2021-11-18 11:41:10|||||||||3
1637235680000|2021-11-18 11:41:20|5961.2|5955.2|5962.2|5956.2|5962.2|5956.2|5961.2|5955.2|0
1637235690000|2021-11-18 11:41:30|5962.7|5956.7|5963.2|5957.2|5963.2|5957.2|5962.7|5956.7|0
1637235700000|2021-11-18 11:41:40|5962.7|5956.7|5959.2|5953.2|5962.7|5956.7|5959.2|5953.2|2
1637235740000|2021-11-18 11:42:20|5959.6|5953.6|5961.6|5955.6|5962.1|5956.1|5959.6|5953.6|0
1637235750000|2021-11-18 11:42:30|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1637235760000|2021-11-18 11:42:40|||||||||7
1637235770000|2021-11-18 11:42:50|5961.2|5955.2|5961.6|5955.6|5961.6|5955.6|5961.2|5955.2|0
1637235790000|2021-11-18 11:43:10|5959.6|5953.6|5958.7|5952.7|5959.6|5953.6|5958.7|5952.7|1
1637235800000|2021-11-18 11:43:20|5959.2|5953.2|5959.2|5953.2|5959.6|5953.6|5959.2|5953.2|0
1637235810000|2021-11-18 11:43:30|5958.7|5952.7|5957.7|5951.7|5958.7|5952.7|5957.2|5951.2|2
1637235830000|2021-11-18 11:43:50|5957.2|5951.2|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|0
1637235840000|2021-11-18 11:44:00|||||||||2
1637235850000|2021-11-18 11:44:10|5957.6|5951.6|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|0
1637235860000|2021-11-18 11:44:20|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|2
1637235870000|2021-11-18 11:44:30|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|0
1637235880000|2021-11-18 11:44:40|5959.3|5953.3|5958.7|5952.7|5960.2|5954.2|5958.7|5952.7|3
1637235890000|2021-11-18 11:44:50|5959.6|5953.6|5959.2|5953.2|5959.6|5953.6|5959.2|5953.2|0
1637235910000|2021-11-18 11:45:10|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1637235920000|2021-11-18 11:45:20|5960.2|5954.2|5959.7|5953.7|5960.2|5954.2|5959.7|5953.7|0
1637235930000|2021-11-18 11:45:30|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5960.1|5954.1|1
1637235940000|2021-11-18 11:45:40|5960.7|5954.7|5961.7|5955.7|5961.7|5955.7|5960.7|5954.7|0
1637235960000|2021-11-18 11:46:00|5962.2|5956.2|5961.1|5955.1|5962.2|5956.2|5961.1|5955.1|1
1637235970000|2021-11-18 11:46:10|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1637235980000|2021-11-18 11:46:20|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|0
1637235990000|2021-11-18 11:46:30|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|1
1637236030000|2021-11-18 11:47:10|||||||||20
1637236040000|2021-11-18 11:47:20|5960.1|5954.1|5960.2|5954.2|5960.2|5954.2|5960.1|5954.1|0
1637236050000|2021-11-18 11:47:30|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1637236070000|2021-11-18 11:47:50|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1637236080000|2021-11-18 11:48:00|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1637236120000|2021-11-18 11:48:40|5960.6|5954.6|5961.1|5955.1|5961.1|5955.1|5960.6|5954.6|1
1637236130000|2021-11-18 11:48:50|5961.6|5955.6|5962.1|5956.1|5962.1|5956.1|5961.6|5955.6|0
1637236140000|2021-11-18 11:49:00|5962.6|5956.6|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|0
1637236180000|2021-11-18 11:49:40|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|0
1637236200000|2021-11-18 11:50:00|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1637236230000|2021-11-18 11:50:30|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637236240000|2021-11-18 11:50:40|5962.2|5956.2|5961.6|5955.6|5962.6|5956.6|5961.6|5955.6|1
1637236250000|2021-11-18 11:50:50|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|1
1637236260000|2021-11-18 11:51:00|5961.2|5955.2|5958.3|5952.3|5961.2|5955.2|5958.3|5952.3|5
1637236270000|2021-11-18 11:51:10|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|0
1637236300000|2021-11-18 11:51:40|5959.1|5953.1|5958.7|5952.7|5959.1|5953.1|5958.7|5952.7|3
1637236310000|2021-11-18 11:51:50|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|0
1637236330000|2021-11-18 11:52:10|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|37
1637236350000|2021-11-18 11:52:30|5955.6|5949.6|5955.7|5949.7|5955.7|5949.7|5955.6|5949.6|1
1637236380000|2021-11-18 11:53:00|5955.2|5949.2|5955.1|5949.1|5955.2|5949.2|5955.1|5949.1|1
1637236390000|2021-11-18 11:53:10|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.1|5948.1|0
1637236410000|2021-11-18 11:53:30|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637236470000|2021-11-18 11:54:30|||||||||12
1637236500000|2021-11-18 11:55:00|5952.6|5946.6|5949.1|5943.1|5952.7|5946.7|5948.2|5942.2|27
1637236510000|2021-11-18 11:55:10|5947.2|5941.2|5949.1|5943.1|5949.1|5943.1|5947.2|5941.2|0
1637236520000|2021-11-18 11:55:20|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1637236530000|2021-11-18 11:55:30|5949.5|5943.5|5951.6|5945.6|5952.1|5946.1|5949.5|5943.5|1
1637236550000|2021-11-18 11:55:50|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1637236560000|2021-11-18 11:56:00|5951.6|5945.6|5951.1|5945.1|5951.6|5945.6|5951.1|5945.1|0
1637236570000|2021-11-18 11:56:10|5950.7|5944.7|5950.6|5944.6|5950.7|5944.7|5950.2|5944.2|0
1637236580000|2021-11-18 11:56:20|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637236590000|2021-11-18 11:56:30|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637236600000|2021-11-18 11:56:40|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637236610000|2021-11-18 11:56:50|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1637236620000|2021-11-18 11:57:00|5951.1|5945.1|5950.6|5944.6|5951.1|5945.1|5950.6|5944.6|0
1637236650000|2021-11-18 11:57:30|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637236670000|2021-11-18 11:57:50|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|1
1637236680000|2021-11-18 11:58:00|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1637236690000|2021-11-18 11:58:10|5950|5944|5948.6|5942.6|5950|5944|5948.6|5942.6|3
1637236710000|2021-11-18 11:58:30|5949.1|5943.1|5945.1|5939.1|5949.1|5943.1|5944.1|5938.1|10
1637236720000|2021-11-18 11:58:40|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637236730000|2021-11-18 11:58:50|5944.1|5938.1|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|0
1637236740000|2021-11-18 11:59:00|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|14
1637236780000|2021-11-18 11:59:40|||||||||1
1637236790000|2021-11-18 11:59:50|||||||||4
1637236800000|2021-11-18 12:00:00|||||||||1
1637236820000|2021-11-18 12:00:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|3
1637236840000|2021-11-18 12:00:40|5938.7|5932.7|5939.7|5933.7|5939.7|5933.7|5938.7|5932.7|15
1637236850000|2021-11-18 12:00:50|5939.6|5933.6|5938.6|5932.6|5939.6|5933.6|5938.6|5932.6|1
1637236870000|2021-11-18 12:01:10|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637236900000|2021-11-18 12:01:40|5938.6|5932.6|5942.7|5936.7|5942.7|5936.7|5938.6|5932.6|3
1637236910000|2021-11-18 12:01:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1637236920000|2021-11-18 12:02:00|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1637236950000|2021-11-18 12:02:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637236980000|2021-11-18 12:03:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637236990000|2021-11-18 12:03:10|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1637237010000|2021-11-18 12:03:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637237020000|2021-11-18 12:03:40|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1637237040000|2021-11-18 12:04:00|5942.2|5936.2|5939.6|5933.6|5942.2|5936.2|5939.1|5933.1|4
1637237050000|2021-11-18 12:04:10|5939.1|5933.1|5940.1|5934.1|5940.1|5934.1|5939.1|5933.1|0
1637237100000|2021-11-18 12:05:00|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637237140000|2021-11-18 12:05:40|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637237150000|2021-11-18 12:05:50|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.2|5933.2|0
1637237170000|2021-11-18 12:06:10|5941.6|5935.6|5941.6|5935.6|5942.1|5936.1|5941.6|5935.6|1
1637237210000|2021-11-18 12:06:50|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637237220000|2021-11-18 12:07:00|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1637237320000|2021-11-18 12:08:40|5941.6|5935.6|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|0
1637237400000|2021-11-18 12:10:00|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|0
1637237450000|2021-11-18 12:10:50|5942|5936|5942.1|5936.1|5942.1|5936.1|5942|5936|0
1637237460000|2021-11-18 12:11:00|5942|5936|5941.6|5935.6|5942|5936|5941.6|5935.6|0
1637237470000|2021-11-18 12:11:10|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1637237490000|2021-11-18 12:11:30|||||||||1
1637237500000|2021-11-18 12:11:40|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|0
1637237530000|2021-11-18 12:12:10|5942|5936|5940.6|5934.6|5942|5936|5940.6|5934.6|0
1637237560000|2021-11-18 12:12:40|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|0
1637237590000|2021-11-18 12:13:10|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1637237600000|2021-11-18 12:13:20|5939.6|5933.6|5937.6|5931.6|5939.6|5933.6|5937.6|5931.6|1
1637237610000|2021-11-18 12:13:30|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637237620000|2021-11-18 12:13:40|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637237630000|2021-11-18 12:13:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637237640000|2021-11-18 12:14:00|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637237650000|2021-11-18 12:14:10|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637237690000|2021-11-18 12:14:50|5938.6|5932.6|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|7
1637237700000|2021-11-18 12:15:00|5936.1|5930.1|5934.6|5928.6|5936.1|5930.1|5934.6|5928.6|10
1637237710000|2021-11-18 12:15:10|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637237720000|2021-11-18 12:15:20|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1637237730000|2021-11-18 12:15:30|5934.6|5928.6|5934.1|5928.1|5934.6|5928.6|5934.1|5928.1|5
1637237740000|2021-11-18 12:15:40|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|1
1637237750000|2021-11-18 12:15:50|5934.7|5928.7|5936.1|5930.1|5936.1|5930.1|5934.7|5928.7|0
1637237760000|2021-11-18 12:16:00|5936.6|5930.6|5938.2|5932.2|5938.2|5932.2|5936.1|5930.1|2
1637237770000|2021-11-18 12:16:10|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637237780000|2021-11-18 12:16:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637237810000|2021-11-18 12:16:50|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|4
1637237820000|2021-11-18 12:17:00|5938.2|5932.2|5940.6|5934.6|5940.6|5934.6|5938.2|5932.2|0
1637237830000|2021-11-18 12:17:10|5940.5|5934.5|5940.1|5934.1|5940.5|5934.5|5939.1|5933.1|0
1637237840000|2021-11-18 12:17:20|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5939.1|5933.1|1
1637237860000|2021-11-18 12:17:40|5940|5934|5939.1|5933.1|5940|5934|5939.1|5933.1|0
1637237890000|2021-11-18 12:18:10|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637237900000|2021-11-18 12:18:20|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637237930000|2021-11-18 12:18:50|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637237940000|2021-11-18 12:19:00|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1637237990000|2021-11-18 12:19:50|5938.5|5932.5|5938.1|5932.1|5938.5|5932.5|5938.1|5932.1|0
1637238000000|2021-11-18 12:20:00|5937.6|5931.6|5936.1|5930.1|5937.6|5931.6|5935.1|5929.1|3
1637238010000|2021-11-18 12:20:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637238030000|2021-11-18 12:20:30|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637238040000|2021-11-18 12:20:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637238060000|2021-11-18 12:21:00|5936.1|5930.1|5935.1|5929.1|5936.1|5930.1|5935.1|5929.1|0
1637238070000|2021-11-18 12:21:10|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637238120000|2021-11-18 12:22:00|5934.5|5928.5|5932.2|5926.2|5934.5|5928.5|5932.2|5926.2|1
1637238130000|2021-11-18 12:22:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637238140000|2021-11-18 12:22:20|5933.2|5927.2|5934.1|5928.1|5934.1|5928.1|5933.2|5927.2|0
1637238150000|2021-11-18 12:22:30|5933.2|5927.2|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|2
1637238160000|2021-11-18 12:22:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637238170000|2021-11-18 12:22:50|5933.2|5927.2|5934.1|5928.1|5934.1|5928.1|5933.2|5927.2|0
1637238180000|2021-11-18 12:23:00|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637238200000|2021-11-18 12:23:20|5933.6|5927.6|5933.2|5927.2|5933.6|5927.6|5933.2|5927.2|0
1637238220000|2021-11-18 12:23:40|5934.7|5928.7|5935.6|5929.6|5935.6|5929.6|5934.7|5928.7|5
1637238230000|2021-11-18 12:23:50|5935.1|5929.1|5934.1|5928.1|5935.1|5929.1|5934.1|5928.1|0
1637238240000|2021-11-18 12:24:00|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|1
1637238250000|2021-11-18 12:24:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637238290000|2021-11-18 12:24:50|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.1|5928.1|0
1637238300000|2021-11-18 12:25:00|5934.2|5928.2|5934.1|5928.1|5934.2|5928.2|5934.1|5928.1|0
1637238320000|2021-11-18 12:25:20|5935.1|5929.1|5934.1|5928.1|5935.1|5929.1|5934.1|5928.1|0
1637238330000|2021-11-18 12:25:30|5934.2|5928.2|5935.1|5929.1|5935.1|5929.1|5934.2|5928.2|0
1637238340000|2021-11-18 12:25:40|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1637238370000|2021-11-18 12:26:10|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1637238380000|2021-11-18 12:26:20|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637238390000|2021-11-18 12:26:30|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|1
1637238400000|2021-11-18 12:26:40|5933.6|5927.6|5933.2|5927.2|5933.6|5927.6|5933.2|5927.2|0
1637238420000|2021-11-18 12:27:00|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1637238450000|2021-11-18 12:27:30|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637238460000|2021-11-18 12:27:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1637238470000|2021-11-18 12:27:50|5936.6|5930.6|5938.6|5932.6|5938.6|5932.6|5936.2|5930.2|13
1637238480000|2021-11-18 12:28:00|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637238490000|2021-11-18 12:28:10|5939.5|5933.5|5939.1|5933.1|5939.5|5933.5|5939.1|5933.1|0
1637238510000|2021-11-18 12:28:30|5939.6|5933.6|5937.1|5931.1|5942|5936|5936.6|5930.6|7
1637238540000|2021-11-18 12:29:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1637238560000|2021-11-18 12:29:20|5936.7|5930.7|5937.7|5931.7|5937.7|5931.7|5936.7|5930.7|1
1637238570000|2021-11-18 12:29:30|||||||||1
1637238610000|2021-11-18 12:30:10|5938.2|5932.2|5939.2|5933.2|5939.6|5933.6|5938.2|5932.2|0
1637238620000|2021-11-18 12:30:20|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|0
1637238630000|2021-11-18 12:30:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|1
1637238650000|2021-11-18 12:30:50|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1637238670000|2021-11-18 12:31:10|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|0
1637238690000|2021-11-18 12:31:30|5940.6|5934.6|5939.7|5933.7|5940.6|5934.6|5939.7|5933.7|2
1637238700000|2021-11-18 12:31:40|5940.1|5934.1|5939.1|5933.1|5940.1|5934.1|5939.1|5933.1|1
1637238720000|2021-11-18 12:32:00|5938.6|5932.6|5939.7|5933.7|5939.7|5933.7|5938.6|5932.6|0
1637238730000|2021-11-18 12:32:10|5939.6|5933.6|5939.2|5933.2|5939.6|5933.6|5939.2|5933.2|0
1637238740000|2021-11-18 12:32:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637238750000|2021-11-18 12:32:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1637238760000|2021-11-18 12:32:40|5936.2|5930.2|5934.1|5928.1|5936.2|5930.2|5934.1|5928.1|1
1637238770000|2021-11-18 12:32:50|5933.2|5927.2|5936.1|5930.1|5936.1|5930.1|5933.2|5927.2|3
1637238780000|2021-11-18 12:33:00|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637238810000|2021-11-18 12:33:30|5936.1|5930.1|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|0
1637238820000|2021-11-18 12:33:40|5936.6|5930.6|5936.2|5930.2|5937.1|5931.1|5936.2|5930.2|0
1637238840000|2021-11-18 12:34:00|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|1
1637238870000|2021-11-18 12:34:30|5935.7|5929.7|5934.6|5928.6|5935.7|5929.7|5934.2|5928.2|2
1637238900000|2021-11-18 12:35:00|5934.5|5928.5|5933.7|5927.7|5934.5|5928.5|5933.2|5927.2|1
1637238930000|2021-11-18 12:35:30|5934.2|5928.2|5935.1|5929.1|5935.1|5929.1|5934.2|5928.2|1
1637238940000|2021-11-18 12:35:40|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|0
1637238980000|2021-11-18 12:36:20|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|0
1637239010000|2021-11-18 12:36:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637239020000|2021-11-18 12:37:00|5936.1|5930.1|5934.2|5928.2|5936.1|5930.1|5934.2|5928.2|1
1637239040000|2021-11-18 12:37:20|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637239050000|2021-11-18 12:37:30|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1637239060000|2021-11-18 12:37:40|5934.6|5928.6|5934.7|5928.7|5934.7|5928.7|5934.6|5928.6|0
1637239070000|2021-11-18 12:37:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637239080000|2021-11-18 12:38:00|5935.6|5929.6|5935.2|5929.2|5935.6|5929.6|5935.2|5929.2|0
1637239130000|2021-11-18 12:38:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637239140000|2021-11-18 12:39:00|5935.6|5929.6|5934.7|5928.7|5935.6|5929.6|5934.7|5928.7|1
1637239170000|2021-11-18 12:39:30|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1637239180000|2021-11-18 12:39:40|5934.6|5928.6|5934.7|5928.7|5934.7|5928.7|5934.6|5928.6|1
1637239230000|2021-11-18 12:40:30|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637239240000|2021-11-18 12:40:40|5935.7|5929.7|5936.7|5930.7|5936.7|5930.7|5935.7|5929.7|0
1637239250000|2021-11-18 12:40:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637239260000|2021-11-18 12:41:00|5935.8|5929.8|5935.6|5929.6|5936.1|5930.1|5934.2|5928.2|7
1637239270000|2021-11-18 12:41:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637239300000|2021-11-18 12:41:40|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|0
1637239310000|2021-11-18 12:41:50|5937.6|5931.6|5937.2|5931.2|5939.1|5933.1|5937.2|5931.2|0
1637239320000|2021-11-18 12:42:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637239330000|2021-11-18 12:42:10|5937.2|5931.2|5938.2|5932.2|5939.1|5933.1|5937.2|5931.2|0
1637239350000|2021-11-18 12:42:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1637239400000|2021-11-18 12:43:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637239410000|2021-11-18 12:43:30|5939.2|5933.2|5939.2|5933.2|5939.6|5933.6|5939.2|5933.2|0
1637239420000|2021-11-18 12:43:40|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|0
1637239430000|2021-11-18 12:43:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637239440000|2021-11-18 12:44:00|5939.7|5933.7|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|0
1637239450000|2021-11-18 12:44:10|5939.1|5933.1|5940.1|5934.1|5940.1|5934.1|5939.1|5933.1|0
1637239460000|2021-11-18 12:44:20|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637239490000|2021-11-18 12:44:50|5940.7|5934.7|5940.1|5934.1|5940.7|5934.7|5940.1|5934.1|1
1637239570000|2021-11-18 12:46:10|5940.6|5934.6|5944.6|5938.6|5945.1|5939.1|5940.6|5934.6|18
1637239600000|2021-11-18 12:46:40|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1637239610000|2021-11-18 12:46:50|5944.6|5938.6|5945.1|5939.1|5945.1|5939.1|5944.6|5938.6|0
1637239620000|2021-11-18 12:47:00|5944.6|5938.6|5945.1|5939.1|5945.1|5939.1|5944.6|5938.6|0
1637239630000|2021-11-18 12:47:10|5944.6|5938.6|5944.6|5938.6|5945.1|5939.1|5944.6|5938.6|0
1637239640000|2021-11-18 12:47:20|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1637239690000|2021-11-18 12:48:10|5944.2|5938.2|5944.1|5938.1|5944.2|5938.2|5944.1|5938.1|1
1637239700000|2021-11-18 12:48:20|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637239710000|2021-11-18 12:48:30|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637239720000|2021-11-18 12:48:40|5944.1|5938.1|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|1
1637239730000|2021-11-18 12:48:50|5944.1|5938.1|5944.1|5938.1|5944.6|5938.6|5944.1|5938.1|0
1637239760000|2021-11-18 12:49:20|5944.2|5938.2|5944.2|5938.2|5944.6|5938.6|5944.2|5938.2|0
1637239770000|2021-11-18 12:49:30|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637239780000|2021-11-18 12:49:40|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|2
1637239810000|2021-11-18 12:50:10|5943.1|5937.1|5940.7|5934.7|5943.2|5937.2|5940.7|5934.7|11
1637239820000|2021-11-18 12:50:20|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637239840000|2021-11-18 12:50:40|5940.7|5934.7|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|0
1637239850000|2021-11-18 12:50:50|5940.6|5934.6|5940.2|5934.2|5940.6|5934.6|5940.2|5934.2|0
1637239860000|2021-11-18 12:51:00|5939.2|5933.2|5940.1|5934.1|5940.1|5934.1|5939.2|5933.2|0
1637239930000|2021-11-18 12:52:10|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637239940000|2021-11-18 12:52:20|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|3
1637239950000|2021-11-18 12:52:30|5942.2|5936.2|5942.6|5936.6|5942.6|5936.6|5941.6|5935.6|4
1637239960000|2021-11-18 12:52:40|5943.1|5937.1|5944.1|5938.1|5944.6|5938.6|5943.1|5937.1|2
1637239970000|2021-11-18 12:52:50|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637239980000|2021-11-18 12:53:00|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637239990000|2021-11-18 12:53:10|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|0
1637240000000|2021-11-18 12:53:20|5946.1|5940.1|5948.6|5942.6|5948.6|5942.6|5946.1|5940.1|3
1637240010000|2021-11-18 12:53:30|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1637240020000|2021-11-18 12:53:40|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|1
1637240040000|2021-11-18 12:54:00|5946.6|5940.6|5947.1|5941.1|5947.1|5941.1|5946.6|5940.6|2
1637240050000|2021-11-18 12:54:10|5946.6|5940.6|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|0
1637240060000|2021-11-18 12:54:20|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|0
1637240070000|2021-11-18 12:54:30|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|0
1637240090000|2021-11-18 12:54:50|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637240100000|2021-11-18 12:55:00|5944.6|5938.6|5943.6|5937.6|5944.6|5938.6|5943.6|5937.6|3
1637240130000|2021-11-18 12:55:30|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1637240140000|2021-11-18 12:55:40|5943.5|5937.5|5943.1|5937.1|5943.5|5937.5|5943.1|5937.1|0
1637240150000|2021-11-18 12:55:50|5942.6|5936.6|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1637240160000|2021-11-18 12:56:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637240170000|2021-11-18 12:56:10|5942.1|5936.1|5941.7|5935.7|5942.1|5936.1|5941.7|5935.7|0
1637240180000|2021-11-18 12:56:20|5941.6|5935.6|5940.7|5934.7|5941.6|5935.6|5940.7|5934.7|1
1637240190000|2021-11-18 12:56:30|5941.6|5935.6|5941.2|5935.2|5941.6|5935.6|5941.2|5935.2|0
1637240200000|2021-11-18 12:56:40|5940.7|5934.7|5939.2|5933.2|5940.7|5934.7|5939.2|5933.2|1
1637240210000|2021-11-18 12:56:50|5939.6|5933.6|5939.2|5933.2|5939.6|5933.6|5939.2|5933.2|0
1637240220000|2021-11-18 12:57:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637240240000|2021-11-18 12:57:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5938.7|5932.7|0
1637240250000|2021-11-18 12:57:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637240280000|2021-11-18 12:58:00|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637240300000|2021-11-18 12:58:20|5936.6|5930.6|5938.6|5932.6|5938.6|5932.6|5936.6|5930.6|1
1637240310000|2021-11-18 12:58:30|5938.1|5932.1|5941.1|5935.1|5941.1|5935.1|5938.1|5932.1|1
1637240320000|2021-11-18 12:58:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1637240330000|2021-11-18 12:58:50|5942.6|5936.6|5943.6|5937.6|5943.6|5937.6|5942.6|5936.6|1
1637240340000|2021-11-18 12:59:00|5943.1|5937.1|5942.1|5936.1|5943.1|5937.1|5942.1|5936.1|0
1637240360000|2021-11-18 12:59:20|5943.1|5937.1|5944.1|5938.1|5944.1|5938.1|5943.1|5937.1|0
1637240380000|2021-11-18 12:59:40|5943.2|5937.2|5943.6|5937.6|5943.6|5937.6|5943.2|5937.2|7
1637240400000|2021-11-18 13:00:00|5945.1|5939.1|5940.6|5934.6|5945.1|5939.1|5940.6|5934.6|8
1637240410000|2021-11-18 13:00:10|5941.6|5935.6|5943.1|5937.1|5943.6|5937.6|5941.1|5935.1|2
1637240420000|2021-11-18 13:00:20|5942.6|5936.6|5941.7|5935.7|5942.6|5936.6|5941.2|5935.2|1
1637240430000|2021-11-18 13:00:30|5941.6|5935.6|5941.7|5935.7|5941.7|5935.7|5939.7|5933.7|2
1637240440000|2021-11-18 13:00:40|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5941.1|5935.1|1
1637240450000|2021-11-18 13:00:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1637240460000|2021-11-18 13:01:00|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637240470000|2021-11-18 13:01:10|5943.1|5937.1|5941.1|5935.1|5943.1|5937.1|5941.1|5935.1|0
1637240480000|2021-11-18 13:01:20|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1637240490000|2021-11-18 13:01:30|5941.6|5935.6|5940.6|5934.6|5941.6|5935.6|5940.6|5934.6|0
1637240500000|2021-11-18 13:01:40|5940.1|5934.1|5940.1|5934.1|5940.6|5934.6|5939.6|5933.6|0
1637240510000|2021-11-18 13:01:50|5940.2|5934.2|5940.1|5934.1|5940.2|5934.2|5940.1|5934.1|0
1637240520000|2021-11-18 13:02:00|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.1|5934.1|0
1637240530000|2021-11-18 13:02:10|5940.7|5934.7|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1637240540000|2021-11-18 13:02:20|5941.2|5935.2|5941.2|5935.2|5941.6|5935.6|5941.1|5935.1|4
1637240560000|2021-11-18 13:02:40|5941.7|5935.7|5941.7|5935.7|5942.2|5936.2|5941.2|5935.2|0
1637240570000|2021-11-18 13:02:50|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5940.1|5934.1|3
1637240580000|2021-11-18 13:03:00|5940.6|5934.6|5940.1|5934.1|5941.1|5935.1|5940.1|5934.1|0
1637240590000|2021-11-18 13:03:10|5939.7|5933.7|5940.1|5934.1|5940.6|5934.6|5939.7|5933.7|0
1637240600000|2021-11-18 13:03:20|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|0
1637240610000|2021-11-18 13:03:30|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637240620000|2021-11-18 13:03:40|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637240640000|2021-11-18 13:04:00|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637240650000|2021-11-18 13:04:10|5940.1|5934.1|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|0
1637240660000|2021-11-18 13:04:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637240670000|2021-11-18 13:04:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637240680000|2021-11-18 13:04:40|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637240690000|2021-11-18 13:04:50|5939.7|5933.7|5940.1|5934.1|5940.1|5934.1|5939.2|5933.2|3
1637240700000|2021-11-18 13:05:00|5939.6|5933.6|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|19
1637240720000|2021-11-18 13:05:20|5939.7|5933.7|5940.1|5934.1|5940.1|5934.1|5939.7|5933.7|0
1637240730000|2021-11-18 13:05:30|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5939.6|5933.6|0
1637240750000|2021-11-18 13:05:50|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637240770000|2021-11-18 13:06:10|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637240780000|2021-11-18 13:06:20|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|1
1637240820000|2021-11-18 13:07:00|5938.7|5932.7|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1637240850000|2021-11-18 13:07:30|5938.5|5932.5|5939.6|5933.6|5939.6|5933.6|5938.1|5932.1|1
1637240860000|2021-11-18 13:07:40|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5939.1|5933.1|0
1637240870000|2021-11-18 13:07:50|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1637240880000|2021-11-18 13:08:00|5939.6|5933.6|5938.6|5932.6|5939.6|5933.6|5938.6|5932.6|0
1637240890000|2021-11-18 13:08:10|5938.7|5932.7|5940.1|5934.1|5940.6|5934.6|5938.7|5932.7|0
1637240930000|2021-11-18 13:08:50|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|0
1637240940000|2021-11-18 13:09:00|5940.2|5934.2|5942.6|5936.6|5942.6|5936.6|5940.2|5934.2|2
1637240950000|2021-11-18 13:09:10|5944.6|5938.6|5944.1|5938.1|5945.1|5939.1|5944.1|5938.1|0
1637240960000|2021-11-18 13:09:20|5945.6|5939.6|5945.1|5939.1|5945.6|5939.6|5945.1|5939.1|0
1637240970000|2021-11-18 13:09:30|5945.6|5939.6|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|0
1637240980000|2021-11-18 13:09:40|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|0
1637241010000|2021-11-18 13:10:10|5945.1|5939.1|5944.1|5938.1|5945.1|5939.1|5944.1|5938.1|0
1637241040000|2021-11-18 13:10:40|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637241050000|2021-11-18 13:10:50|5944.6|5938.6|5944.1|5938.1|5944.6|5938.6|5944.1|5938.1|4
1637241090000|2021-11-18 13:11:30|5943.6|5937.6|5942.6|5936.6|5944.1|5938.1|5941.7|5935.7|1
1637241110000|2021-11-18 13:11:50|5943.6|5937.6|5942.6|5936.6|5943.6|5937.6|5941.2|5935.2|0
1637241120000|2021-11-18 13:12:00|5942.2|5936.2|5942.6|5936.6|5942.6|5936.6|5942.2|5936.2|53
1637241130000|2021-11-18 13:12:10|5943.5|5937.5|5943.1|5937.1|5943.5|5937.5|5943.1|5937.1|0
1637241140000|2021-11-18 13:12:20|5943.5|5937.5|5942.1|5936.1|5943.5|5937.5|5942.1|5936.1|0
1637241150000|2021-11-18 13:12:30|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|1
1637241160000|2021-11-18 13:12:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1637241190000|2021-11-18 13:13:10|5942.2|5936.2|5944.1|5938.1|5944.1|5938.1|5942.2|5936.2|0
1637241200000|2021-11-18 13:13:20|5944.5|5938.5|5942.6|5936.6|5944.5|5938.5|5942.6|5936.6|5
1637241210000|2021-11-18 13:13:30|5943|5937|5941|5935|5943|5937|5941|5935|5
1637241240000|2021-11-18 13:14:00|5944|5938|5944|5938|5944|5938|5943.5|5937.5|3
1637241250000|2021-11-18 13:14:10|5943.5|5937.5|5944.5|5938.5|5945|5939|5943.5|5937.5|0
1637241260000|2021-11-18 13:14:20|5944.1|5938.1|5944.5|5938.5|5944.5|5938.5|5944.1|5938.1|0
1637241270000|2021-11-18 13:14:30|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1637241280000|2021-11-18 13:14:40|5943.1|5937.1|5945|5939|5945|5939|5943.1|5937.1|0
1637241300000|2021-11-18 13:15:00|5945.5|5939.5|5946|5940|5946.5|5940.5|5945.5|5939.5|2
1637241310000|2021-11-18 13:15:10|5945|5939|5943.6|5937.6|5945|5939|5943.6|5937.6|3
1637241320000|2021-11-18 13:15:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|1
1637241330000|2021-11-18 13:15:30|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|2
1637241360000|2021-11-18 13:16:00|5941|5935|5941|5935|5941|5935|5941|5935|0
1637241380000|2021-11-18 13:16:20|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637241390000|2021-11-18 13:16:30|5941|5935|5941|5935|5941|5935|5941|5935|1
1637241400000|2021-11-18 13:16:40|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637241420000|2021-11-18 13:17:00|5941|5935|5941|5935|5941|5935|5941|5935|0
1637241430000|2021-11-18 13:17:10|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|2
1637241440000|2021-11-18 13:17:20|5941.6|5935.6|5942|5936|5942|5936|5941.6|5935.6|2
1637241450000|2021-11-18 13:17:30|5941.6|5935.6|5940.6|5934.6|5941.6|5935.6|5940.6|5934.6|3
1637241460000|2021-11-18 13:17:40|5939|5933|5939|5933|5940|5934|5939|5933|1
1637241470000|2021-11-18 13:17:50|5939.5|5933.5|5940|5934|5940.5|5934.5|5939.5|5933.5|0
1637241480000|2021-11-18 13:18:00|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637241490000|2021-11-18 13:18:10|5940|5934|5939|5933|5940|5934|5939|5933|0
1637241520000|2021-11-18 13:18:40|5940|5934|5940.5|5934.5|5940.5|5934.5|5940|5934|0
1637241530000|2021-11-18 13:18:50|5940.4|5934.4|5940|5934|5940.4|5934.4|5940|5934|0
1637241540000|2021-11-18 13:19:00|5940.4|5934.4|5941|5935|5941.5|5935.5|5940|5934|0
1637241550000|2021-11-18 13:19:10|||||||||1
1637241560000|2021-11-18 13:19:20|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|0
1637241590000|2021-11-18 13:19:50|5941.1|5935.1|5941|5935|5941.1|5935.1|5940.5|5934.5|0
1637241600000|2021-11-18 13:20:00|5940.5|5934.5|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|0
1637241630000|2021-11-18 13:20:30|||||||||3
1637241640000|2021-11-18 13:20:40|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637241660000|2021-11-18 13:21:00|5941|5935|5942|5936|5942|5936|5941|5935|0
1637241700000|2021-11-18 13:21:40|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637241710000|2021-11-18 13:21:50|5941.4|5935.4|5939|5933|5941.4|5935.4|5939|5933|0
1637241740000|2021-11-18 13:22:20|5939.1|5933.1|5939.5|5933.5|5939.5|5933.5|5939|5933|0
1637241760000|2021-11-18 13:22:40|5939.6|5933.6|5940|5934|5940|5934|5939|5933|0
1637241770000|2021-11-18 13:22:50|5940.5|5934.5|5937.6|5931.6|5940.5|5934.5|5937.6|5931.6|1
1637241780000|2021-11-18 13:23:00|5938|5932|5938|5932|5938|5932|5936.5|5930.5|0
1637241790000|2021-11-18 13:23:10|5937.6|5931.6|5938|5932|5938|5932|5937.6|5931.6|1
1637241800000|2021-11-18 13:23:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637241810000|2021-11-18 13:23:30|5938|5932|5938|5932|5938|5932|5938|5932|1
1637241830000|2021-11-18 13:23:50|5937|5931|5938|5932|5938|5932|5936.2|5930.2|4
1637241840000|2021-11-18 13:24:00|5937|5931|5938.5|5932.5|5938.5|5932.5|5936|5930|4
1637241850000|2021-11-18 13:24:10|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|0
1637241860000|2021-11-18 13:24:20|5938.5|5932.5|5941|5935|5941.5|5935.5|5938.5|5932.5|6
1637241870000|2021-11-18 13:24:30|||||||||1
1637241880000|2021-11-18 13:24:40|5939.5|5933.5|5941.5|5935.5|5941.5|5935.5|5939.5|5933.5|0
1637241890000|2021-11-18 13:24:50|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|1
1637241920000|2021-11-18 13:25:20|||||||||6
1637241930000|2021-11-18 13:25:30|||||||||21
1637241940000|2021-11-18 13:25:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|14
1637241960000|2021-11-18 13:26:00|||||||||39
1637241970000|2021-11-18 13:26:10|||||||||14
1637241980000|2021-11-18 13:26:20|||||||||1
1637241990000|2021-11-18 13:26:30|||||||||1
1637242000000|2021-11-18 13:26:40|||||||||1
1637242010000|2021-11-18 13:26:50|||||||||1
1637242020000|2021-11-18 13:27:00|||||||||9
1637242060000|2021-11-18 13:27:40|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|9
1637242070000|2021-11-18 13:27:50|||||||||4
1637242080000|2021-11-18 13:28:00|5946.2|5940.2|5947.6|5941.6|5947.7|5941.7|5946.2|5940.2|22
1637242090000|2021-11-18 13:28:10|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|2
1637242100000|2021-11-18 13:28:20|5947.2|5941.2|5950.2|5944.2|5950.2|5944.2|5947.2|5941.2|8
1637242110000|2021-11-18 13:28:30|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|1
1637242120000|2021-11-18 13:28:40|5950.3|5944.3|5950.7|5944.7|5951.2|5945.2|5950.3|5944.3|0
1637242130000|2021-11-18 13:28:50|5950.9|5944.9|5950.2|5944.2|5950.9|5944.9|5949.7|5943.7|1
1637242140000|2021-11-18 13:29:00|5949.7|5943.7|5946.7|5940.7|5949.7|5943.7|5946.7|5940.7|0
1637242150000|2021-11-18 13:29:10|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|1
1637242160000|2021-11-18 13:29:20|5945.7|5939.7|5945.7|5935.7|5946.2|5939.7|5943.7|5935.7|15
1637242170000|2021-11-18 13:29:30|||||||||1
1637242200000|2021-11-18 13:30:00|5943.2|5937.2|5944.7|5934.7|5945.6|5937.7|5943.2|5934.7|2
1637242210000|2021-11-18 13:30:10|5945.2|5935.2|5949.2|5943.2|5949.2|5943.2|5944.2|5934.7|7
1637242220000|2021-11-18 13:30:20|5949.4|5943.4|5952.2|5937.2|5952.2|5945.7|5949.4|5937.2|1
1637242230000|2021-11-18 13:30:30|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|1
1637242240000|2021-11-18 13:30:40|5951.2|5936.2|5948.2|5938.2|5951.2|5939.1|5948.2|5936.2|2
1637242250000|2021-11-18 13:30:50|5948.7|5938.7|5948.2|5938.2|5948.7|5938.7|5948.2|5938.2|1
1637242260000|2021-11-18 13:31:00|5945.2|5939.2|5945.2|5939.2|5946.2|5940.2|5941.2|5935.2|4
1637242270000|2021-11-18 13:31:10|5945.7|5939.7|5946.2|5940.2|5946.2|5940.2|5945.7|5939.7|0
1637242290000|2021-11-18 13:31:30|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|1
1637242300000|2021-11-18 13:31:40|5944.8|5938.8|5949.2|5939.2|5949.2|5939.3|5944.8|5938.8|0
1637242310000|2021-11-18 13:31:50|5949.7|5939.7|5949.7|5939.7|5949.7|5939.7|5949.7|5939.7|0
1637242320000|2021-11-18 13:32:00|5947.8|5941.8|5949.2|5943.2|5953.7|5947.7|5947.8|5941.8|2
1637242330000|2021-11-18 13:32:10|5954.2|5948.2|5957.2|5951.2|5957.7|5951.7|5954.2|5948.2|8
1637242340000|2021-11-18 13:32:20|5957.7|5951.7|5961.7|5955.7|5964.2|5958.2|5957.7|5951.7|5
1637242350000|2021-11-18 13:32:30|5961.2|5955.2|5962.7|5956.7|5965.2|5959.2|5961.2|5955.2|3
1637242360000|2021-11-18 13:32:40|5963.7|5957.7|5965.7|5959.7|5965.7|5959.7|5959.2|5953.2|5
1637242370000|2021-11-18 13:32:50|5967.7|5961.7|5968.7|5962.7|5973.2|5967.2|5966.7|5960.7|9
1637242380000|2021-11-18 13:33:00|5969.2|5963.2|5972.7|5966.7|5972.7|5966.7|5968.7|5962.7|30
1637242390000|2021-11-18 13:33:10|5970.3|5964.3|5969.8|5963.8|5970.3|5964.3|5969.7|5963.7|7
1637242400000|2021-11-18 13:33:20|5970.7|5964.7|5974.2|5968.2|5975.2|5969.2|5970.7|5964.7|5
1637242410000|2021-11-18 13:33:30|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5976.2|5970.2|1
1637242430000|2021-11-18 13:33:50|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5971.2|5965.2|3
1637242440000|2021-11-18 13:34:00|5971.7|5965.7|5975.2|5969.2|5975.2|5969.2|5970.7|5964.7|5
1637242450000|2021-11-18 13:34:10|5974.7|5968.7|5975.2|5969.2|5977.7|5971.7|5974.7|5968.7|3
1637242460000|2021-11-18 13:34:20|5974.7|5968.7|5975.7|5969.7|5975.7|5969.7|5974.7|5968.7|1
1637242470000|2021-11-18 13:34:30|5976.6|5970.6|5977.2|5971.2|5977.7|5971.7|5976.6|5970.6|1
1637242480000|2021-11-18 13:34:40|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5974.7|5968.7|2
1637242490000|2021-11-18 13:34:50|5976.2|5970.2|5974.2|5968.2|5976.2|5970.2|5974.2|5968.2|1
1637242500000|2021-11-18 13:35:00|5974.3|5968.3|5975.2|5969.2|5975.2|5969.2|5974.3|5968.3|1
1637242510000|2021-11-18 13:35:10|5974.7|5968.7|5971.2|5965.2|5974.7|5968.7|5971.2|5965.2|7
1637242520000|2021-11-18 13:35:20|5971.7|5965.7|5972.7|5966.7|5973.2|5967.2|5971.7|5965.7|0
1637242530000|2021-11-18 13:35:30|5972.2|5966.2|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|0
1637242550000|2021-11-18 13:35:50|5973.2|5967.2|5972.7|5966.7|5973.2|5967.2|5972.7|5966.7|1
1637242560000|2021-11-18 13:36:00|5973.2|5967.2|5971.7|5965.7|5973.7|5967.7|5971.7|5965.7|4
1637242570000|2021-11-18 13:36:10|5974.2|5968.2|5976.7|5970.7|5976.7|5970.7|5973.7|5967.7|2
1637242580000|2021-11-18 13:36:20|5976.8|5970.8|5976.7|5970.7|5976.8|5970.8|5976.7|5970.7|1
1637242590000|2021-11-18 13:36:30|5976.2|5970.2|5976.2|5970.2|5976.3|5970.3|5976.2|5970.2|1
1637242600000|2021-11-18 13:36:40|5975.2|5969.2|5971.7|5965.7|5975.7|5969.7|5971.7|5965.7|5
1637242610000|2021-11-18 13:36:50|5972.2|5966.2|5971.2|5965.2|5972.2|5966.2|5971.2|5965.2|5
1637242620000|2021-11-18 13:37:00|5970.7|5964.7|5971.2|5965.2|5971.7|5965.7|5970.7|5964.7|3
1637242640000|2021-11-18 13:37:20|5971.9|5965.9|5973.2|5967.2|5973.7|5967.7|5971.2|5965.2|5
1637242650000|2021-11-18 13:37:30|5973.1|5967.1|5971.2|5965.2|5973.1|5967.1|5971.2|5965.2|6
1637242660000|2021-11-18 13:37:40|5970.7|5964.7|5970.2|5964.2|5970.7|5964.7|5969.2|5963.2|2
1637242670000|2021-11-18 13:37:50|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5970.7|5964.7|1
1637242680000|2021-11-18 13:38:00|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5970.7|5964.7|3
1637242690000|2021-11-18 13:38:10|5971.2|5965.2|5971.2|5965.2|5971.7|5965.7|5971.2|5965.2|0
1637242700000|2021-11-18 13:38:20|5971.7|5965.7|5973.2|5967.2|5973.2|5967.2|5971.7|5965.7|2
1637242710000|2021-11-18 13:38:30|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|12
1637242720000|2021-11-18 13:38:40|5974.2|5968.2|5973.7|5967.7|5974.2|5968.2|5973.7|5967.7|0
1637242730000|2021-11-18 13:38:50|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|0
1637242740000|2021-11-18 13:39:00|||||||||4
1637242750000|2021-11-18 13:39:10|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|0
1637242760000|2021-11-18 13:39:20|5973.8|5967.8|5974.2|5968.2|5974.2|5968.2|5973.7|5967.7|1
1637242770000|2021-11-18 13:39:30|5973.2|5967.2|5973.7|5967.7|5973.7|5967.7|5973.2|5967.2|3
1637242790000|2021-11-18 13:39:50|||||||||2
1637242800000|2021-11-18 13:40:00|5973.2|5967.2|5973.7|5967.7|5973.7|5967.7|5973.2|5967.2|0
1637242810000|2021-11-18 13:40:10|5974.2|5968.2|5975.2|5969.2|5975.2|5969.2|5973.7|5967.7|7
1637242820000|2021-11-18 13:40:20|5975.7|5969.7|5976.2|5970.2|5976.2|5970.2|5975.7|5969.7|3
1637242830000|2021-11-18 13:40:30|5975.7|5969.7|5978.2|5972.2|5978.2|5972.2|5975.7|5969.7|14
1637242840000|2021-11-18 13:40:40|5977.8|5971.8|5977.7|5971.7|5977.8|5971.8|5977.7|5971.7|2
1637242850000|2021-11-18 13:40:50|5977.8|5971.8|5977.2|5971.2|5977.8|5971.8|5977.2|5971.2|3
1637242860000|2021-11-18 13:41:00|5976.7|5970.7|5977.2|5971.2|5977.2|5971.2|5976.7|5970.7|1
1637242870000|2021-11-18 13:41:10|5976.7|5970.7|5976.7|5970.7|5977.2|5971.2|5976.7|5970.7|1
1637242880000|2021-11-18 13:41:20|5977.2|5971.2|5977.7|5971.7|5977.7|5971.7|5977.2|5971.2|0
1637242890000|2021-11-18 13:41:30|||||||||2
1637242900000|2021-11-18 13:41:40|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1637242910000|2021-11-18 13:41:50|5979.3|5973.3|5981.2|5975.2|5981.2|5975.2|5979.3|5973.3|7
1637242920000|2021-11-18 13:42:00|5984.2|5978.2|5985.2|5979.2|5985.2|5979.2|5984.2|5978.2|1
1637242930000|2021-11-18 13:42:10|5984.7|5978.7|5984.2|5978.2|5984.7|5978.7|5984.2|5978.2|6
1637242940000|2021-11-18 13:42:20|5984.1|5978.1|5981.2|5975.2|5984.1|5978.1|5981.2|5975.2|0
1637242950000|2021-11-18 13:42:30|5981.3|5975.3|5976.7|5970.7|5982.2|5976.2|5974.2|5968.2|16
1637242960000|2021-11-18 13:42:40|5976.2|5970.2|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|0
1637242980000|2021-11-18 13:43:00|5976.5|5970.5|5974.7|5968.7|5976.5|5970.5|5974.7|5968.7|18
1637243000000|2021-11-18 13:43:20|5973.7|5967.7|5972.7|5966.7|5973.7|5967.7|5972.3|5966.3|0
1637243010000|2021-11-18 13:43:30|5972.8|5966.8|5972.8|5966.8|5973.2|5967.2|5972.8|5966.8|0
1637243020000|2021-11-18 13:43:40|5973.2|5967.2|5971.7|5965.7|5973.2|5967.2|5971.7|5965.7|12
1637243030000|2021-11-18 13:43:50|5972.2|5966.2|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|3
1637243040000|2021-11-18 13:44:00|5971.3|5965.3|5971.7|5965.7|5972.2|5966.2|5970.3|5964.3|8
1637243050000|2021-11-18 13:44:10|5972.2|5966.2|5971.7|5965.7|5972.2|5966.2|5971.3|5965.3|14
1637243060000|2021-11-18 13:44:20|5973.7|5967.7|5969.2|5963.2|5973.7|5967.7|5969.2|5963.2|15
1637243070000|2021-11-18 13:44:30|5968.7|5962.7|5967.7|5961.7|5969.2|5963.2|5965.7|5959.7|0
1637243080000|2021-11-18 13:44:40|5969.2|5963.2|5969.2|5963.2|5969.3|5963.3|5967.7|5961.7|2
1637243090000|2021-11-18 13:44:50|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|0
1637245800000|2021-11-18 14:30:00|5966.2|5960.2|5972.2|5966.2|5982.2|5976.2|5965.7|5959.7|48
1637245810000|2021-11-18 14:30:10|5972.7|5966.7|5984.2|5978.2|5984.7|5978.7|5972.2|5966.2|21
1637245820000|2021-11-18 14:30:20|5984.7|5978.7|5982.8|5976.8|5989.2|5983.2|5982.8|5976.8|66
1637245830000|2021-11-18 14:30:30|5982.7|5976.7|5989.3|5983.3|5990.8|5984.8|5980.3|5974.3|63
1637245840000|2021-11-18 14:30:40|5990.3|5984.3|5990.4|5984.4|5993.8|5987.8|5989.3|5983.3|24
1637245850000|2021-11-18 14:30:50|5989.4|5983.4|5987.3|5981.3|5992.4|5986.4|5985.9|5979.9|17
1637245860000|2021-11-18 14:31:00|5986.4|5980.4|5976.4|5970.4|5986.9|5980.9|5975.9|5969.9|109
1637245870000|2021-11-18 14:31:10|5976.9|5970.9|5983.9|5977.9|5984.4|5978.4|5975.9|5969.9|22
1637245880000|2021-11-18 14:31:20|5984|5978|5985.4|5979.4|5985.4|5979.4|5982.3|5976.3|18
1637245890000|2021-11-18 14:31:30|5984.9|5978.9|5985.3|5979.3|5985.3|5979.3|5977.9|5971.9|41
1637245900000|2021-11-18 14:31:40|5986.3|5980.3|5978.8|5972.8|5986.3|5980.3|5978.8|5972.8|20
1637245910000|2021-11-18 14:31:50|5978.4|5972.4|5969.2|5963.2|5978.4|5972.4|5966.2|5960.2|55
1637245920000|2021-11-18 14:32:00|5967.7|5961.7|5966.7|5960.7|5969.2|5963.2|5964.7|5958.7|16
1637245930000|2021-11-18 14:32:10|5966.2|5960.2|5968.2|5962.2|5969.2|5963.2|5966.2|5960.2|11
1637245940000|2021-11-18 14:32:20|5969.2|5963.2|5971.8|5965.8|5971.8|5965.8|5967.7|5961.7|12
1637245950000|2021-11-18 14:32:30|5972.2|5966.2|5969.3|5963.3|5972.2|5966.2|5968.8|5962.8|20
1637245960000|2021-11-18 14:32:40|5969.2|5963.2|5967.7|5961.7|5969.2|5963.2|5966.2|5960.2|5
1637245970000|2021-11-18 14:32:50|5967.2|5961.2|5966.3|5960.3|5969.3|5963.3|5965.7|5959.7|15
1637245980000|2021-11-18 14:33:00|5965.8|5959.8|5973.8|5967.8|5973.8|5967.8|5965.7|5959.7|14
1637245990000|2021-11-18 14:33:10|5973.3|5967.3|5969.9|5963.9|5974.4|5968.4|5969.9|5963.9|21
1637246000000|2021-11-18 14:33:20|5970.8|5964.8|5972.4|5966.4|5972.4|5966.4|5968.7|5962.7|27
1637246010000|2021-11-18 14:33:30|5972.9|5966.9|5970.9|5964.9|5973.9|5967.9|5970.9|5964.9|5
1637246020000|2021-11-18 14:33:40|5971.4|5965.4|5973.4|5967.4|5973.4|5967.4|5969.9|5963.9|15
1637246030000|2021-11-18 14:33:50|5973.3|5967.3|5973.4|5967.4|5973.9|5967.9|5972.9|5966.9|6
1637246040000|2021-11-18 14:34:00|5973.9|5967.9|5970.3|5964.3|5975.9|5969.9|5968.8|5962.8|14
1637246050000|2021-11-18 14:34:10|5969.8|5963.8|5966.3|5960.3|5969.8|5963.8|5964.8|5958.8|5
1637246060000|2021-11-18 14:34:20|5965.8|5959.8|5964.8|5958.8|5966.2|5960.2|5964.8|5958.8|0
1637246070000|2021-11-18 14:34:30|5965.3|5959.3|5964.8|5958.8|5966.3|5960.3|5964.3|5958.3|6
1637246080000|2021-11-18 14:34:40|5965.3|5959.3|5964.8|5958.8|5965.3|5959.3|5964.8|5958.8|0
1637246100000|2021-11-18 14:35:00|5965|5959|5968.7|5962.7|5970.1|5964.1|5965|5959|4
1637246110000|2021-11-18 14:35:10|5968.3|5962.3|5964.7|5958.7|5968.3|5962.3|5964.3|5958.3|7
1637246120000|2021-11-18 14:35:20|5965.2|5959.2|5966.8|5960.8|5967.3|5961.3|5964.8|5958.8|7
1637246130000|2021-11-18 14:35:30|5973.2|5967.2|5970.4|5964.4|5973.2|5967.2|5968.8|5962.8|43
1637246140000|2021-11-18 14:35:40|5970.5|5964.5|5971.4|5965.4|5972.4|5966.4|5970.5|5964.5|8
1637246150000|2021-11-18 14:35:50|5972.9|5966.9|5969.9|5963.9|5974.9|5968.9|5969.9|5963.9|9
1637246160000|2021-11-18 14:36:00|5971.4|5965.4|5967.8|5961.8|5971.9|5965.9|5967.3|5961.3|27
1637246170000|2021-11-18 14:36:10|5967.4|5961.4|5964.9|5958.9|5967.4|5961.4|5964.9|5958.9|24
1637246180000|2021-11-18 14:36:20|5965.8|5959.8|5964.9|5958.9|5965.8|5959.8|5964.3|5958.3|4
1637246190000|2021-11-18 14:36:30|5965.4|5959.4|5964.8|5958.8|5966.3|5960.3|5964.3|5958.3|10
1637246200000|2021-11-18 14:36:40|5965.4|5959.4|5964.3|5958.3|5966.3|5960.3|5964.3|5958.3|2
1637246210000|2021-11-18 14:36:50|5964.4|5958.4|5961.3|5955.3|5964.8|5958.8|5960.8|5954.8|12
1637246220000|2021-11-18 14:37:00|5961.8|5955.8|5961.3|5955.3|5963.3|5957.3|5960.8|5954.8|8
1637246230000|2021-11-18 14:37:10|5961.2|5955.2|5959.3|5953.3|5961.2|5955.2|5958.7|5952.7|45
1637246240000|2021-11-18 14:37:20|5959.2|5953.2|5959.2|5953.2|5960.7|5954.7|5959.2|5953.2|4
1637246250000|2021-11-18 14:37:30|5959.3|5953.3|5965.3|5959.3|5967.8|5961.8|5959.3|5953.3|11
1637246260000|2021-11-18 14:37:40|5965.8|5959.8|5965.8|5959.8|5966.2|5960.2|5965.3|5959.3|1
1637246270000|2021-11-18 14:37:50|5966.2|5960.2|5969.4|5963.4|5969.4|5963.4|5964.8|5958.8|15
1637246280000|2021-11-18 14:38:00|5970.3|5964.3|5970.9|5964.9|5971.3|5965.3|5970.3|5964.3|0
1637246290000|2021-11-18 14:38:10|5971.3|5965.3|5974.2|5968.2|5974.7|5968.7|5971.3|5965.3|10
1637246300000|2021-11-18 14:38:20|5974.3|5968.3|5977.4|5971.4|5978.8|5972.8|5974.3|5968.3|8
1637246310000|2021-11-18 14:38:30|5976.8|5970.8|5979.4|5973.4|5982.3|5976.3|5976.3|5970.3|23
1637246320000|2021-11-18 14:38:40|5979.5|5973.5|5981.8|5975.8|5982.3|5976.3|5976.9|5970.9|8
1637246330000|2021-11-18 14:38:50|5982.4|5976.4|5983.3|5977.3|5984.9|5978.9|5982.4|5976.4|21
1637246340000|2021-11-18 14:39:00|5983.8|5977.8|5986.8|5980.8|5987.3|5981.3|5983.8|5977.8|6
1637246350000|2021-11-18 14:39:10|5986.4|5980.4|5981.8|5975.8|5986.9|5980.9|5981.8|5975.8|1
1637246360000|2021-11-18 14:39:20|5981.4|5975.4|5980.8|5974.8|5981.8|5975.8|5979.9|5973.9|5
1637246370000|2021-11-18 14:39:30|5980.9|5974.9|5977.4|5971.4|5981.8|5975.8|5976.4|5970.4|9
1637246380000|2021-11-18 14:39:40|5976.9|5970.9|5973.9|5967.9|5976.9|5970.9|5972.8|5966.8|5
1637246390000|2021-11-18 14:39:50|5972.9|5966.9|5973.4|5967.4|5973.4|5967.4|5971.4|5965.4|4
1637246400000|2021-11-18 14:40:00|5973.9|5967.9|5974.8|5968.8|5974.9|5968.9|5973.4|5967.4|5
1637246410000|2021-11-18 14:40:10|5974.4|5968.4|5969.9|5963.9|5974.8|5968.8|5969.9|5963.9|1
1637246420000|2021-11-18 14:40:20|5968.9|5962.9|5966.4|5960.4|5969.4|5963.4|5964.9|5958.9|3
1637246430000|2021-11-18 14:40:30|5965.9|5959.9|5961.9|5955.9|5965.9|5959.9|5960.9|5954.9|10
1637246440000|2021-11-18 14:40:40|5961.4|5955.4|5964.4|5958.4|5964.9|5958.9|5961.4|5955.4|1
1637246450000|2021-11-18 14:40:50|5964.3|5958.3|5961.9|5955.9|5964.4|5958.4|5960.9|5954.9|4
1637246460000|2021-11-18 14:41:00|5963.4|5957.4|5965.4|5959.4|5968.2|5962.2|5963.4|5957.4|12
1637246470000|2021-11-18 14:41:10|5964.9|5958.9|5967.8|5961.8|5967.8|5961.8|5964.9|5958.9|3
1637246480000|2021-11-18 14:41:20|5966.9|5960.9|5963.4|5957.4|5966.9|5960.9|5962.4|5956.4|5
1637246490000|2021-11-18 14:41:30|5963.8|5957.8|5961.8|5955.8|5963.9|5957.9|5961.8|5955.8|1
1637246500000|2021-11-18 14:41:40|5961.9|5955.9|5961.9|5955.9|5962.4|5956.4|5961.8|5955.8|0
1637246510000|2021-11-18 14:41:50|5961.8|5955.8|5960.4|5954.4|5961.8|5955.8|5959.9|5953.9|3
1637246520000|2021-11-18 14:42:00|5959.9|5953.9|5962.4|5956.4|5962.9|5956.9|5959.4|5953.4|140
1637246530000|2021-11-18 14:42:10|5962.8|5956.8|5954.9|5948.9|5962.8|5956.8|5954.9|5948.9|15
1637246540000|2021-11-18 14:42:20|5955.4|5949.4|5955.9|5949.9|5957.9|5951.9|5954.9|5948.9|4
1637246550000|2021-11-18 14:42:30|5956.4|5950.4|5957.5|5951.5|5958.4|5952.4|5956.4|5950.4|3
1637246560000|2021-11-18 14:42:40|5958.3|5952.3|5964.8|5958.8|5964.8|5958.8|5957.9|5951.9|0
1637246570000|2021-11-18 14:42:50|5965.9|5959.9|5964.8|5958.8|5966.8|5960.8|5963.8|5957.8|6
1637246580000|2021-11-18 14:43:00|5965.3|5959.3|5966.3|5960.3|5968.8|5962.8|5964.4|5958.4|22
1637246590000|2021-11-18 14:43:10|5966.8|5960.8|5967.3|5961.3|5967.7|5961.7|5966.8|5960.8|0
1637246600000|2021-11-18 14:43:20|5967.8|5961.8|5969.3|5963.3|5969.3|5963.3|5966.8|5960.8|3
1637246610000|2021-11-18 14:43:30|5968.8|5962.8|5969.4|5963.4|5969.4|5963.4|5968.8|5962.8|62
1637246620000|2021-11-18 14:43:40|5969.9|5963.9|5971.4|5965.4|5971.4|5965.4|5969.9|5963.9|5
1637246630000|2021-11-18 14:43:50|5970.9|5964.9|5970.4|5964.4|5971.4|5965.4|5969.9|5963.9|4
1637246640000|2021-11-18 14:44:00|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1637246650000|2021-11-18 14:44:10|5970.9|5964.9|5970.8|5964.8|5970.9|5964.9|5970.8|5964.8|5
1637246660000|2021-11-18 14:44:20|5970.4|5964.4|5970.8|5964.8|5970.8|5964.8|5970.3|5964.3|2
1637246670000|2021-11-18 14:44:30|5971.3|5965.3|5973.9|5967.9|5974.3|5968.3|5971.3|5965.3|11
1637246680000|2021-11-18 14:44:40|5973.4|5967.4|5971.9|5965.9|5974.3|5968.3|5971.4|5965.4|9
1637246690000|2021-11-18 14:44:50|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5970.4|5964.4|6
1637246700000|2021-11-18 14:45:00|5971.8|5965.8|5978.4|5972.4|5978.4|5972.4|5971.8|5965.8|13
1637246710000|2021-11-18 14:45:10|5980.4|5974.4|5983.9|5977.9|5983.9|5977.9|5980.4|5974.4|46
1637246720000|2021-11-18 14:45:20|5984.3|5978.3|5980.9|5974.9|5984.4|5978.4|5979.9|5973.9|14
1637246730000|2021-11-18 14:45:30|5981.4|5975.4|5980.4|5974.4|5981.4|5975.4|5979.9|5973.9|2
1637246740000|2021-11-18 14:45:40|5980.9|5974.9|5979.9|5973.9|5981.9|5975.9|5979.9|5973.9|1
1637246750000|2021-11-18 14:45:50|5979.4|5973.4|5977.9|5971.9|5979.8|5973.8|5977.4|5971.4|4
1637246760000|2021-11-18 14:46:00|5978.4|5972.4|5980.4|5974.4|5980.4|5974.4|5978.4|5972.4|1
1637246770000|2021-11-18 14:46:10|5979.9|5973.9|5982.8|5976.8|5982.8|5976.8|5979.9|5973.9|1
1637246780000|2021-11-18 14:46:20|5981.4|5975.4|5982.8|5976.8|5982.9|5976.9|5981.4|5975.4|5
1637246790000|2021-11-18 14:46:30|5982.4|5976.4|5984.9|5978.9|5985.3|5979.3|5982.4|5976.4|3
1637246800000|2021-11-18 14:46:40|5985.4|5979.4|5987.4|5981.4|5988.9|5982.9|5985.4|5979.4|45
1637246810000|2021-11-18 14:46:50|5986.9|5980.9|5986.5|5980.5|5989|5983|5986|5980|224
1637246820000|2021-11-18 14:47:00|5986|5980|5988|5982|5988.5|5982.5|5986|5980|4
1637246830000|2021-11-18 14:47:10|5988.5|5982.5|5988.9|5982.9|5988.9|5982.9|5988.5|5982.5|0
1637246840000|2021-11-18 14:47:20|5989|5983|5994.9|5988.9|5995|5989|5989|5983|37
1637246850000|2021-11-18 14:47:30|5994.5|5988.5|5992.8|5986.8|5994.9|5988.9|5992.8|5986.8|14
1637246860000|2021-11-18 14:47:40|5992.9|5986.9|5988.4|5982.4|5993.9|5987.9|5988.4|5982.4|8
1637246870000|2021-11-18 14:47:50|5988.9|5982.9|5992.3|5986.3|5993.4|5987.4|5988.9|5982.9|6
1637246880000|2021-11-18 14:48:00|5990.4|5984.4|5996.4|5990.4|5996.8|5990.8|5989.4|5983.4|71
1637246890000|2021-11-18 14:48:10|5996.5|5990.5|5996|5990|5996.9|5990.9|5994.9|5988.9|4
1637246900000|2021-11-18 14:48:20|5996.4|5990.4|5996.4|5990.4|5997.4|5991.4|5996.4|5990.4|7
1637246910000|2021-11-18 14:48:30|5995.9|5989.9|5996.9|5990.9|5997.4|5991.4|5994.9|5988.9|11
1637246920000|2021-11-18 14:48:40|5997.4|5991.4|5998.4|5992.4|5998.4|5992.4|5996.9|5990.9|23
1637246930000|2021-11-18 14:48:50|6002|5996|6001.9|5995.9|6002.4|5996.4|6001.5|5995.5|4
1637246940000|2021-11-18 14:49:00|6002.4|5996.4|6000.4|5994.4|6002.9|5996.9|5999.9|5993.9|6
1637246950000|2021-11-18 14:49:10|5999.9|5993.9|5997.4|5991.4|6000.4|5994.4|5997.4|5991.4|5
1637246960000|2021-11-18 14:49:20|6000.1|5994.1|5998|5992|6001.9|5995.9|5997|5991|10
1637246970000|2021-11-18 14:49:30|5997.9|5991.9|6001.5|5995.5|6002.5|5996.5|5996.9|5990.9|37
1637246980000|2021-11-18 14:49:40|6002|5996|6002|5996|6002|5996|6002|5996|8
1637246990000|2021-11-18 14:49:50|6001.5|5995.5|6000.5|5994.5|6002|5996|6000.5|5994.5|14
1637247000000|2021-11-18 14:50:00|6001|5995|6001.4|5995.4|6003|5997|6001|5995|14
1637247010000|2021-11-18 14:50:10|6002.9|5996.9|6003.5|5997.5|6003.5|5997.5|6002.9|5996.9|11
1637247020000|2021-11-18 14:50:20|6003|5997|6002.5|5996.5|6003|5997|6001.5|5995.5|161
1637247030000|2021-11-18 14:50:30|6003|5997|6002|5996|6003.5|5997.5|6002|5996|7
1637247040000|2021-11-18 14:50:40|6001.5|5995.5|5999.5|5993.5|6001.5|5995.5|5999|5993|11
1637247050000|2021-11-18 14:50:50|5999.9|5993.9|5998|5992|5999.9|5993.9|5998|5992|4
1637247060000|2021-11-18 14:51:00|5998.5|5992.5|5999.5|5993.5|6000|5994|5998.5|5992.5|8
1637247070000|2021-11-18 14:51:10|6000|5994|5999.5|5993.5|6000|5994|5999.5|5993.5|2
1637247080000|2021-11-18 14:51:20|6000|5994|5999|5993|6000|5994|5999|5993|0
1637247090000|2021-11-18 14:51:30|5999.9|5993.9|6001|5995|6001|5995|5999.9|5993.9|1
1637247100000|2021-11-18 14:51:40|6001.5|5995.5|6001.5|5995.5|6002|5996|6001|5995|34
1637247110000|2021-11-18 14:51:50|6002.5|5996.5|6007.5|6001.5|6007.5|6001.5|6002|5996|18
1637247120000|2021-11-18 14:52:00|6006.6|6000.6|5998.5|5992.5|6012.5|6006.5|5995.5|5989.5|98
1637247130000|2021-11-18 14:52:10|5998|5992|6002|5996|6002|5996|5998|5992|16
1637247140000|2021-11-18 14:52:20|6003.5|5997.5|6004.5|5998.5|6004.5|5998.5|6003.5|5997.5|8
1637247150000|2021-11-18 14:52:30|6004|5998|6005.5|5999.5|6005.5|5999.5|6004|5998|7
1637247160000|2021-11-18 14:52:40|6006.5|6000.5|6007|6001|6007|6001|6006.5|6000.5|1
1637247170000|2021-11-18 14:52:50|6006.9|6000.9|6008|6002|6008.4|6002.4|6006.9|6000.9|5
1637247180000|2021-11-18 14:53:00|6008.5|6002.5|6008|6002|6008.5|6002.5|6007|6001|8
1637247190000|2021-11-18 14:53:10|6008.1|6002.1|6008|6002|6008.5|6002.5|6008|6002|7
1637247200000|2021-11-18 14:53:20|6008.1|6002.1|6009|6003|6010|6004|6008.1|6002.1|4
1637247210000|2021-11-18 14:53:30|6009.5|6003.5|6010.5|6004.5|6011|6005|6008|6002|10
1637247220000|2021-11-18 14:53:40|6011|6005|6009.5|6003.5|6011|6005|6009.5|6003.5|6
1637247230000|2021-11-18 14:53:50|6010|6004|6011.5|6005.5|6012|6006|6010|6004|1
1637247240000|2021-11-18 14:54:00|6012|6006|6011|6005|6012|6006|6010.5|6004.5|28
1637247250000|2021-11-18 14:54:10|6010.5|6004.5|6005.5|5999.5|6010.5|6004.5|6004|5998|8
1637247260000|2021-11-18 14:54:20|6005|5999|6002|5996|6005.1|5999.1|6001|5995|11
1637247270000|2021-11-18 14:54:30|6001.5|5995.5|6003.4|5997.4|6004.9|5998.9|6001.5|5995.5|5
1637247280000|2021-11-18 14:54:40|6003.9|5997.9|6005.4|5999.4|6005.4|5999.4|6003.9|5997.9|1
1637247290000|2021-11-18 14:54:50|6004.9|5998.9|6005.9|5999.9|6007.4|6001.4|6004.8|5998.8|5
1637247300000|2021-11-18 14:55:00|6006.4|6000.4|6002.9|5996.9|6006.9|6000.9|6002.9|5996.9|9
1637247310000|2021-11-18 14:55:10|6003.8|5997.8|6002.9|5996.9|6003.9|5997.9|6002.9|5996.9|8
1637247320000|2021-11-18 14:55:20|6003.4|5997.4|6004|5998|6004|5998|6002.9|5996.9|2
1637247330000|2021-11-18 14:55:30|6003.9|5997.9|6003.9|5997.9|6004.9|5998.9|6002.9|5996.9|11
1637247340000|2021-11-18 14:55:40|6005.4|5999.4|6008.4|6002.4|6008.4|6002.4|6005.4|5999.4|0
1637247350000|2021-11-18 14:55:50|6008.8|6002.8|6011.4|6005.4|6011.5|6005.5|6008.8|6002.8|18
1637247360000|2021-11-18 14:56:00|6011.9|6005.9|6012|6006|6012.4|6006.4|6010.9|6004.9|13
1637247370000|2021-11-18 14:56:10|6011|6005|6007|6001|6011.5|6005.5|6007|6001|35
1637247380000|2021-11-18 14:56:20|6006.9|6000.9|6007.3|6001.3|6007.9|6001.9|6006.8|6000.8|6
1637247390000|2021-11-18 14:56:30|6007.8|6001.8|6007.9|6001.9|6008.4|6002.4|6007.4|6001.4|2
1637247400000|2021-11-18 14:56:40|6008.4|6002.4|6007.5|6001.5|6009.4|6003.4|6005|5999|22
1637247410000|2021-11-18 14:56:50|6006.5|6000.5|6009.8|6003.8|6009.8|6003.8|6006.5|6000.5|1
1637247420000|2021-11-18 14:57:00|6009.4|6003.4|6011.9|6005.9|6012.4|6006.4|6009.4|6003.4|6
1637247430000|2021-11-18 14:57:10|6011.5|6005.5|6012.5|6006.5|6012.9|6006.9|6011.5|6005.5|1
1637247440000|2021-11-18 14:57:20|6011.9|6005.9|6012.8|6006.8|6012.8|6006.8|6011.9|6005.9|3
1637247450000|2021-11-18 14:57:30|6011.9|6005.9|6010.9|6004.9|6011.9|6005.9|6010.4|6004.4|7
1637247460000|2021-11-18 14:57:40|6011.4|6005.4|6006.9|6000.9|6011.9|6005.9|6006.9|6000.9|1
1637247470000|2021-11-18 14:57:50|6005.9|5999.9|6010.5|6004.5|6010.5|6004.5|6005.9|5999.9|4
1637247480000|2021-11-18 14:58:00|6010.4|6004.4|6010.5|6004.5|6011.9|6005.9|6010|6004|19
1637247490000|2021-11-18 14:58:10|6010.9|6004.9|6011.4|6005.4|6013.4|6007.4|6010.9|6004.9|15
1637247500000|2021-11-18 14:58:20|6007.9|6001.9|6010.4|6004.4|6011.4|6005.4|6007.9|6001.9|13
1637247510000|2021-11-18 14:58:30|6010|6004|6011.5|6005.5|6012.4|6006.4|6010|6004|12
1637247530000|2021-11-18 14:58:50|6011|6005|6011|6005|6011|6005|6011|6005|272
1637247540000|2021-11-18 14:59:00|6010.9|6004.9|6011|6005|6011|6005|6010.9|6004.9|2
1637247550000|2021-11-18 14:59:10|6011.5|6005.5|6013.1|6007.1|6013.5|6007.5|6011.5|6005.5|13
1637247560000|2021-11-18 14:59:20|6013.5|6007.5|6016.9|6010.9|6017|6011|6013.5|6007.5|55
1637247570000|2021-11-18 14:59:30|6017|6011|6016.5|6010.5|6017|6011|6016.5|6010.5|3
1637247580000|2021-11-18 14:59:40|6016|6010|6013|6007|6016|6010|6013|6007|14
1637247590000|2021-11-18 14:59:50|6012.9|6006.9|6013|6007|6013.5|6007.5|6012.9|6006.9|3
1637247600000|2021-11-18 15:00:00|6012.9|6006.9|6012.9|6006.9|6013|6007|6010|6004|3
1637247610000|2021-11-18 15:00:10|6013|6007|6012.5|6006.5|6013|6007|6012|6006|3
1637247620000|2021-11-18 15:00:20|6013|6007|6012|6006|6013|6007|6012|6006|5
1637247630000|2021-11-18 15:00:30|6011.5|6005.5|6013|6007|6013|6007|6011.5|6005.5|2
1637247640000|2021-11-18 15:00:40|6013.9|6007.9|6013|6007|6013.9|6007.9|6013|6007|0
1637247650000|2021-11-18 15:00:50|6013.5|6007.5|6014|6008|6014.5|6008.5|6009.5|6003.5|25
1637247660000|2021-11-18 15:01:00|6013|6007|6016.9|6010.9|6017.4|6011.4|6013|6007|10
1637247670000|2021-11-18 15:01:10|6016.5|6010.5|6015|6009|6016.5|6010.5|6014|6008|4
1637247680000|2021-11-18 15:01:20|6014.5|6008.5|6015.4|6009.4|6015.9|6009.9|6014.5|6008.5|1
1637247690000|2021-11-18 15:01:30|6015|6009|6011.5|6005.5|6015|6009|6011.5|6005.5|6
1637247700000|2021-11-18 15:01:40|6010|6004|6011.5|6005.5|6011.9|6005.9|6010|6004|1
1637247710000|2021-11-18 15:01:50|6011.4|6005.4|6010|6004|6011.4|6005.4|6009.5|6003.5|8
1637247720000|2021-11-18 15:02:00|6009.9|6003.9|6013|6007|6013|6007|6008.6|6002.6|24
1637247730000|2021-11-18 15:02:10|6012.5|6006.5|6012|6006|6012.9|6006.9|6011|6005|22
1637247740000|2021-11-18 15:02:20|6012.4|6006.4|6009.9|6003.9|6012.9|6006.9|6009.5|6003.5|19
1637247750000|2021-11-18 15:02:30|6009.5|6003.5|6012|6006|6015|6009|6008.5|6002.5|33
1637247760000|2021-11-18 15:02:40|6012.5|6006.5|6015|6009|6015|6009|6010.5|6004.5|31
1637247770000|2021-11-18 15:02:50|6014|6008|6014|6008|6014.5|6008.5|6014|6008|1
1637247780000|2021-11-18 15:03:00|6016|6010|6015|6009|6016|6010|6015|6009|2
1637247790000|2021-11-18 15:03:10|6015.1|6009.1|6014.5|6008.5|6015.5|6009.5|6014.5|6008.5|4
1637247800000|2021-11-18 15:03:20|6015|6009|6022|6016|6022.1|6016.1|6014|6008|118
1637247810000|2021-11-18 15:03:30|6021|6015|6019.6|6013.6|6021.6|6015.6|6019.6|6013.6|6
1637247820000|2021-11-18 15:03:40|6020|6014|6017.6|6011.6|6021.5|6015.5|6017.6|6011.6|10
1637247830000|2021-11-18 15:03:50|6018|6012|6019.6|6013.6|6019.6|6013.6|6018|6012|22
1637247840000|2021-11-18 15:04:00|6019.1|6013.1|6019|6013|6019.1|6013.1|6018.1|6012.1|106
1637247850000|2021-11-18 15:04:10|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|127
1637247860000|2021-11-18 15:04:20|6018.5|6012.5|6014.6|6008.6|6018.5|6012.5|6014.6|6008.6|118
1637247870000|2021-11-18 15:04:30|6015.1|6009.1|6012|6006|6015.1|6009.1|6012|6006|20
1637247880000|2021-11-18 15:04:40|6010.6|6004.6|6010.1|6004.1|6010.6|6004.6|6009.6|6003.6|5
1637247890000|2021-11-18 15:04:50|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|0
1637247900000|2021-11-18 15:05:00|6012.1|6006.1|6010.1|6004.1|6013.1|6007.1|6010.1|6004.1|5
1637247910000|2021-11-18 15:05:10|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|0
1637247920000|2021-11-18 15:05:20|6011.6|6005.6|6009.6|6003.6|6011.6|6005.6|6009.6|6003.6|15
1637247930000|2021-11-18 15:05:30|6010.1|6004.1|6009|6003|6010.1|6004.1|6008.1|6002.1|4
1637247940000|2021-11-18 15:05:40|6009.1|6003.1|6008.6|6002.6|6009.5|6003.5|6008|6002|80
1637247950000|2021-11-18 15:05:50|6009|6003|6009.1|6003.1|6009.1|6003.1|6007.5|6001.5|371
1637247960000|2021-11-18 15:06:00|6010|6004|6009.1|6003.1|6010.5|6004.5|6009.1|6003.1|1
1637247980000|2021-11-18 15:06:20|6009.5|6003.5|6010.6|6004.6|6011|6005|6009.5|6003.5|12
1637247990000|2021-11-18 15:06:30|6010.1|6004.1|6009.5|6003.5|6010.5|6004.5|6009|6003|243
1637248000000|2021-11-18 15:06:40|6009|6003|6013.5|6007.5|6013.5|6007.5|6009|6003|8
1637248010000|2021-11-18 15:06:50|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.5|6007.5|1
1637248020000|2021-11-18 15:07:00|6014|6008|6018|6012|6018.5|6012.5|6014|6008|16
1637248030000|2021-11-18 15:07:10|6018.5|6012.5|6021|6015|6022|6016|6018|6012|8
1637248040000|2021-11-18 15:07:20|6021.5|6015.5|6020.9|6014.9|6022|6016|6020.5|6014.5|11
1637248050000|2021-11-18 15:07:30|6020.5|6014.5|6020.5|6014.5|6021|6015|6020.5|6014.5|1
1637248060000|2021-11-18 15:07:40|6021|6015|6017.9|6011.9|6021|6015|6017.4|6011.4|11
1637248070000|2021-11-18 15:07:50|6019.3|6013.3|6016|6010|6019.4|6013.4|6015.5|6009.5|15
1637248080000|2021-11-18 15:08:00|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6015.5|6009.5|1
1637248090000|2021-11-18 15:08:10|6016|6010|6016.5|6010.5|6016.5|6010.5|6014.6|6008.6|18
1637248110000|2021-11-18 15:08:30|6014.5|6008.5|6014|6008|6014.5|6008.5|6014|6008|6
1637248120000|2021-11-18 15:08:40|6014.5|6008.5|6012.5|6006.5|6014.5|6008.5|6012.5|6006.5|6
1637248130000|2021-11-18 15:08:50|6013|6007|6012|6006|6013|6007|6012|6006|0
1637248140000|2021-11-18 15:09:00|6011.5|6005.5|6013.9|6007.9|6013.9|6007.9|6011.5|6005.5|277
1637248150000|2021-11-18 15:09:10|6012.9|6006.9|6011.4|6005.4|6012.9|6006.9|6010.9|6004.9|7
1637248160000|2021-11-18 15:09:20|6011.8|6005.8|6009.8|6003.8|6011.8|6005.8|6009.8|6003.8|16
1637248170000|2021-11-18 15:09:30|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6008.8|6002.8|8
1637248180000|2021-11-18 15:09:40|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6009.2|6003.2|2
1637248190000|2021-11-18 15:09:50|6012.3|6006.3|6011.8|6005.8|6013.7|6007.7|6011.8|6005.8|1
1637248200000|2021-11-18 15:10:00|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|5
1637248210000|2021-11-18 15:10:10|6010.8|6004.8|6009.7|6003.7|6010.8|6004.8|6007.8|6001.8|3
1637248220000|2021-11-18 15:10:20|6009.3|6003.3|6005.2|5999.2|6009.3|6003.3|6005.2|5999.2|17
1637248230000|2021-11-18 15:10:30|6005.7|5999.7|6002.8|5996.8|6006.3|6000.3|6002.8|5996.8|7
1637248240000|2021-11-18 15:10:40|6001.8|5995.8|5998.2|5992.2|6001.8|5995.8|5997.7|5991.7|52
1637248250000|2021-11-18 15:10:50|5998.6|5992.6|5988.1|5982.1|5999.1|5993.1|5987.6|5981.6|293
1637248260000|2021-11-18 15:11:00|5987.6|5981.6|5986.1|5980.1|5989.6|5983.6|5984.6|5978.6|32
1637248270000|2021-11-18 15:11:10|5987.1|5981.1|5982.1|5976.1|5987.6|5981.6|5982.1|5976.1|51
1637248280000|2021-11-18 15:11:20|5981.9|5975.9|5976|5970|5981.9|5975.9|5969.5|5963.5|313
1637248290000|2021-11-18 15:11:30|5975.5|5969.5|5978.1|5972.1|5979.5|5973.5|5975.5|5969.5|38
1637248300000|2021-11-18 15:11:40|5978|5972|5978.6|5972.6|5978.6|5972.6|5977|5971|87
1637248310000|2021-11-18 15:11:50|5979|5973|5984.1|5978.1|5986|5980|5979|5973|86
1637248320000|2021-11-18 15:12:00|5985|5979|5993.5|5987.5|5994.6|5988.6|5985|5979|133
1637248330000|2021-11-18 15:12:10|5991.5|5985.5|5985|5979|5991.5|5985.5|5985|5979|17
1637248340000|2021-11-18 15:12:20|5985.5|5979.5|5985.5|5979.5|5986|5980|5985.5|5979.5|7
1637248350000|2021-11-18 15:12:30|5982|5976|5982.6|5976.6|5982.6|5976.6|5981.5|5975.5|4
1637248360000|2021-11-18 15:12:40|5983.1|5977.1|5983.5|5977.5|5985|5979|5983.1|5977.1|5
1637248370000|2021-11-18 15:12:50|5984.1|5978.1|5984.6|5978.6|5984.6|5978.6|5984.1|5978.1|0
1637248380000|2021-11-18 15:13:00|5985.1|5979.1|5982.1|5976.1|5985.1|5979.1|5980|5974|106
1637248390000|2021-11-18 15:13:10|5982.5|5976.5|5980.1|5974.1|5982.6|5976.6|5978.5|5972.5|3
1637248400000|2021-11-18 15:13:20|5977.1|5971.1|5975|5969|5977.5|5971.5|5974.5|5968.5|9
1637248410000|2021-11-18 15:13:30|5976.1|5970.1|5975.5|5969.5|5976.1|5970.1|5975|5969|4
1637248420000|2021-11-18 15:13:40|5974.5|5968.5|5973.5|5967.5|5974.5|5968.5|5973|5967|10
1637248430000|2021-11-18 15:13:50|5974|5968|5977|5971|5978|5972|5974|5968|11
1637248440000|2021-11-18 15:14:00|5977.9|5971.9|5974|5968|5978|5972|5973.6|5967.6|44
1637248450000|2021-11-18 15:14:10|5975|5969|5969.1|5963.1|5975|5969|5967.5|5961.5|20
1637248460000|2021-11-18 15:14:20|5968.1|5962.1|5967.6|5961.6|5968.6|5962.6|5967.6|5961.6|3
1637248470000|2021-11-18 15:14:30|5968.6|5962.6|5969.6|5963.6|5969.6|5963.6|5968.6|5962.6|1
1637248480000|2021-11-18 15:14:40|||||||||7
1637248500000|2021-11-18 15:15:00|5970.1|5964.1|5967.6|5961.6|5970.1|5964.1|5966|5960|20
1637248510000|2021-11-18 15:15:10|5968.1|5962.1|5965.6|5959.6|5968.6|5962.6|5965.5|5959.5|5
1637248520000|2021-11-18 15:15:20|5964|5958|5965.1|5959.1|5966|5960|5964|5958|10
1637248530000|2021-11-18 15:15:30|5965|5959|5966|5960|5966.1|5960.1|5964.5|5958.5|10
1637248540000|2021-11-18 15:15:40|5966.1|5960.1|5959.1|5953.1|5966.1|5960.1|5959|5953|10
1637248550000|2021-11-18 15:15:50|5959|5953|5955|5949|5959|5953|5955|5949|24
1637248560000|2021-11-18 15:16:00|5955.5|5949.5|5957.6|5951.6|5957.6|5951.6|5955.5|5949.5|11
1637248570000|2021-11-18 15:16:10|5955.6|5949.6|5948.6|5942.6|5956.1|5950.1|5948.6|5942.6|13
1637248580000|2021-11-18 15:16:20|5946.6|5940.6|5947|5941|5949.6|5943.6|5946.6|5940.6|26
1637248590000|2021-11-18 15:16:30|5946.1|5940.1|5943|5937|5946.5|5940.5|5942|5936|10
1637248600000|2021-11-18 15:16:40|5943.5|5937.5|5942.6|5936.6|5944|5938|5942.6|5936.6|3
1637248610000|2021-11-18 15:16:50|5942.5|5936.5|5944.5|5938.5|5944.5|5938.5|5941|5935|25
1637248620000|2021-11-18 15:17:00|5944|5938|5941.5|5935.5|5944|5938|5941|5935|13
1637248630000|2021-11-18 15:17:10|5941.6|5935.6|5938.4|5932.4|5942|5936|5938.4|5932.4|193
1637248640000|2021-11-18 15:17:20|5939.6|5933.6|5931.4|5925.4|5943.5|5937.5|5931.4|5925.4|83
1637248650000|2021-11-18 15:17:30|5931.9|5925.9|5931.9|5925.9|5932.5|5926.5|5930.5|5924.5|24
1637248660000|2021-11-18 15:17:40|5932.1|5926.1|5929.9|5923.9|5932.9|5926.9|5929.9|5923.9|11
1637248670000|2021-11-18 15:17:50|5928.4|5922.4|5929.9|5923.9|5930.9|5924.9|5928.4|5922.4|12
1637248680000|2021-11-18 15:18:00|5929.5|5923.5|5937.3|5931.3|5937.3|5931.3|5929.5|5923.5|435
1637248690000|2021-11-18 15:18:10|5938.2|5932.2|5939.7|5933.7|5942.3|5936.3|5938.2|5932.2|350
1637248700000|2021-11-18 15:18:20|5939.8|5933.8|5943.7|5937.7|5943.7|5937.7|5939.8|5933.8|27
1637248710000|2021-11-18 15:18:30|5943.2|5937.2|5943.8|5937.8|5943.8|5937.8|5943.2|5937.2|2
1637248720000|2021-11-18 15:18:40|5943.3|5937.3|5944.2|5938.2|5944.2|5938.2|5943.3|5937.3|0
1637248730000|2021-11-18 15:18:50|5944.7|5938.7|5945.7|5939.7|5945.7|5939.7|5944.3|5938.3|1
1637248740000|2021-11-18 15:19:00|5946.2|5940.2|5946.7|5940.7|5947.7|5941.7|5945.7|5939.7|26
1637248750000|2021-11-18 15:19:10|5947.2|5941.2|5954.2|5948.2|5955.3|5949.3|5946.2|5940.2|68
1637248760000|2021-11-18 15:19:20|5954.3|5948.3|5957.3|5951.3|5958.2|5952.2|5954.2|5948.2|65
1637248770000|2021-11-18 15:19:30|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5
1637248780000|2021-11-18 15:19:40|5957.4|5951.4|5955.8|5949.8|5958.3|5952.3|5955.3|5949.3|6
1637248790000|2021-11-18 15:19:50|5955.7|5949.7|5955.8|5949.8|5956.3|5950.3|5954.8|5948.8|6
1637248800000|2021-11-18 15:20:00|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5954.3|5948.3|12
1637248810000|2021-11-18 15:20:10|5954.8|5948.8|5950.8|5944.8|5954.8|5948.8|5950.8|5944.8|8
1637248820000|2021-11-18 15:20:20|5951.8|5945.8|5950.8|5944.8|5951.8|5945.8|5950.8|5944.8|2
1637248830000|2021-11-18 15:20:30|5950.3|5944.3|5949.8|5943.8|5950.3|5944.3|5949.8|5943.8|31
1637248840000|2021-11-18 15:20:40|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|1
1637248850000|2021-11-18 15:20:50|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|10
1637248860000|2021-11-18 15:21:00|5946.2|5940.2|5945.3|5939.3|5946.2|5940.2|5944.8|5938.8|12
1637248870000|2021-11-18 15:21:10|5945.7|5939.7|5947.8|5941.8|5947.8|5941.8|5945.7|5939.7|8
1637248880000|2021-11-18 15:21:20|5948.3|5942.3|5947.7|5941.7|5948.7|5942.7|5947.2|5941.2|4
1637248890000|2021-11-18 15:21:30|5948.2|5942.2|5947.7|5941.7|5948.2|5942.2|5947.7|5941.7|0
1637248900000|2021-11-18 15:21:40|5947.8|5941.8|5950.6|5944.6|5950.6|5944.6|5947.8|5941.8|316
1637248910000|2021-11-18 15:21:50|5950.2|5944.2|5953.6|5947.6|5954.1|5948.1|5950.2|5944.2|103
1637248920000|2021-11-18 15:22:00|5953.7|5947.7|5954.7|5948.7|5955.2|5949.2|5953.6|5947.6|505
1637248930000|2021-11-18 15:22:10|5954.2|5948.2|5954.2|5948.2|5955.7|5949.7|5954.2|5948.2|5
1637248940000|2021-11-18 15:22:20|5954.1|5948.1|5953.2|5947.2|5954.1|5948.1|5952.6|5946.6|3
1637248950000|2021-11-18 15:22:30|5953.6|5947.6|5953.1|5947.1|5953.6|5947.6|5952.6|5946.6|3
1637248960000|2021-11-18 15:22:40|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|0
1637248980000|2021-11-18 15:23:00|5952.6|5946.6|5946.1|5940.1|5952.6|5946.6|5945.7|5939.7|8
1637248990000|2021-11-18 15:23:10|5946.2|5940.2|5946.1|5940.1|5946.2|5940.2|5946.1|5940.1|1
1637249000000|2021-11-18 15:23:20|5945.6|5939.6|5946.1|5940.1|5946.1|5940.1|5945.6|5939.6|0
1637249010000|2021-11-18 15:23:30|5945.6|5939.6|5946.2|5940.2|5946.2|5940.2|5945.1|5939.1|18
1637249020000|2021-11-18 15:23:40|5946.1|5940.1|5949.1|5943.1|5949.6|5943.6|5946.1|5940.1|8
1637249030000|2021-11-18 15:23:50|5948.6|5942.6|5949.1|5943.1|5949.1|5943.1|5948.6|5942.6|0
1637249040000|2021-11-18 15:24:00|5949.6|5943.6|5951.6|5945.6|5951.6|5945.6|5949.1|5943.1|11
1637249050000|2021-11-18 15:24:10|5951.7|5945.7|5958.1|5952.1|5958.6|5952.6|5951.2|5945.2|18
1637249060000|2021-11-18 15:24:20|5958.2|5952.2|5957.1|5951.1|5959.1|5953.1|5957.1|5951.1|6
1637249070000|2021-11-18 15:24:30|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|1
1637249080000|2021-11-18 15:24:40|5958.7|5952.7|5960.3|5954.3|5960.3|5954.3|5958.7|5952.7|26
1637249090000|2021-11-18 15:24:50|5961.1|5955.1|5962.2|5956.2|5963.2|5957.2|5961.1|5955.1|4
1637249100000|2021-11-18 15:25:00|5962.1|5956.1|5961.6|5955.6|5962.1|5956.1|5961.6|5955.6|3
1637249110000|2021-11-18 15:25:10|5961.1|5955.1|5960.6|5954.6|5961.1|5955.1|5960.6|5954.6|3
1637249120000|2021-11-18 15:25:20|5961.1|5955.1|5963.6|5957.6|5964.1|5958.1|5961.1|5955.1|3
1637249130000|2021-11-18 15:25:30|5964.1|5958.1|5960.6|5954.6|5964.1|5958.1|5959.7|5953.7|8
1637249140000|2021-11-18 15:25:40|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|0
1637249150000|2021-11-18 15:25:50|5961.1|5955.1|5958.1|5952.1|5961.1|5955.1|5957.2|5951.2|4
1637249160000|2021-11-18 15:26:00|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|2
1637249170000|2021-11-18 15:26:10|5956.6|5950.6|5954.6|5948.6|5956.6|5950.6|5953.6|5947.6|35
1637249180000|2021-11-18 15:26:20|5955|5949|5952.6|5946.6|5955|5949|5952.6|5946.6|1
1637249190000|2021-11-18 15:26:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|0
1637249200000|2021-11-18 15:26:40|5953.6|5947.6|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|3
1637249210000|2021-11-18 15:26:50|5952.6|5946.6|5951.6|5945.6|5953.1|5947.1|5951.1|5945.1|1
1637249220000|2021-11-18 15:27:00|5951.1|5945.1|5952.6|5946.6|5954|5948|5951.1|5945.1|2
1637249230000|2021-11-18 15:27:10|5953.1|5947.1|5953.1|5947.1|5953.6|5947.6|5953.1|5947.1|1
1637249240000|2021-11-18 15:27:20|5952.1|5946.1|5958.1|5952.1|5958.1|5952.1|5952.1|5946.1|20
1637249250000|2021-11-18 15:27:30|||||||||5
1637249260000|2021-11-18 15:27:40|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637249280000|2021-11-18 15:28:00|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637249290000|2021-11-18 15:28:10|5956.1|5950.1|5955.6|5949.6|5956.1|5950.1|5955.6|5949.6|4
1637249300000|2021-11-18 15:28:20|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|1
1637249310000|2021-11-18 15:28:30|5956.6|5950.6|5957.1|5951.1|5957.6|5951.6|5956.6|5950.6|3
1637249320000|2021-11-18 15:28:40|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.1|5950.1|2
1637249330000|2021-11-18 15:28:50|5957.6|5951.6|5958.1|5952.1|5958.1|5952.1|5957.1|5951.1|6
1637249340000|2021-11-18 15:29:00|5957.6|5951.6|5958.1|5952.1|5958.1|5952.1|5957.6|5951.6|5
1637249360000|2021-11-18 15:29:20|5957.6|5951.6|5958.1|5952.1|5958.6|5952.6|5957.6|5951.6|3
1637249370000|2021-11-18 15:29:30|5958.6|5952.6|5956.1|5950.1|5958.6|5952.6|5956.1|5950.1|2
1637249380000|2021-11-18 15:29:40|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|0
1637249390000|2021-11-18 15:29:50|5957.6|5951.6|5957.1|5951.1|5957.6|5951.6|5957.1|5951.1|1
1637249400000|2021-11-18 15:30:00|5956.6|5950.6|5955.1|5949.1|5956.6|5950.6|5955.1|5949.1|3
1637249410000|2021-11-18 15:30:10|||||||||2
1637249420000|2021-11-18 15:30:20|5957.1|5951.1|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|5
1637249430000|2021-11-18 15:30:30|5957.1|5951.1|5956.6|5950.6|5957.5|5951.5|5956.1|5950.1|26
1637249440000|2021-11-18 15:30:40|5959.6|5953.6|5963.6|5957.6|5963.6|5957.6|5959.6|5953.6|62
1637249450000|2021-11-18 15:30:50|5962.1|5956.1|5965.6|5959.6|5965.6|5959.6|5962.1|5956.1|23
1637249460000|2021-11-18 15:31:00|5966.1|5960.1|5966.2|5960.2|5966.2|5960.2|5964.7|5958.7|8
1637249470000|2021-11-18 15:31:10|5966.1|5960.1|5967.6|5961.6|5969.1|5963.1|5965.7|5959.7|13
1637249480000|2021-11-18 15:31:20|5967.2|5961.2|5968.2|5962.2|5968.2|5962.2|5967.2|5961.2|1
1637249490000|2021-11-18 15:31:30|5967.6|5961.6|5967.2|5961.2|5967.7|5961.7|5966.7|5960.7|2
1637249500000|2021-11-18 15:31:40|5967.7|5961.7|5967.2|5961.2|5967.7|5961.7|5967.2|5961.2|6
1637249510000|2021-11-18 15:31:50|5967.7|5961.7|5965.2|5959.2|5967.7|5961.7|5965.2|5959.2|8
1637249520000|2021-11-18 15:32:00|5965.6|5959.6|5960.2|5954.2|5965.6|5959.6|5960.2|5954.2|13
1637249530000|2021-11-18 15:32:10|5960.1|5954.1|5954.6|5948.6|5960.1|5954.1|5954.6|5948.6|23
1637249540000|2021-11-18 15:32:20|5954.2|5948.2|5956.2|5950.2|5956.2|5950.2|5954.2|5948.2|2
1637249550000|2021-11-18 15:32:30|5956.1|5950.1|5955.1|5949.1|5956.1|5950.1|5955.1|5949.1|0
1637249560000|2021-11-18 15:32:40|5953.7|5947.7|5952.2|5946.2|5954.2|5948.2|5952.2|5946.2|24
1637249570000|2021-11-18 15:32:50|5952.1|5946.1|5951.1|5945.1|5952.1|5946.1|5951.1|5945.1|7
1637249580000|2021-11-18 15:33:00|5950.6|5944.6|5947.2|5941.2|5950.6|5944.6|5947.2|5941.2|2
1637249590000|2021-11-18 15:33:10|5946.2|5940.2|5944|5938|5946.2|5940.2|5943.6|5937.6|16
1637249600000|2021-11-18 15:33:20|5943.1|5937.1|5939.6|5933.6|5943.1|5937.1|5939.6|5933.6|17
1637249610000|2021-11-18 15:33:30|5938.6|5932.6|5938.6|5932.6|5939|5933|5938.5|5932.5|8
1637249620000|2021-11-18 15:33:40|5938.5|5932.5|5938|5932|5939|5933|5938|5932|12
1637249630000|2021-11-18 15:33:50|5938.6|5932.6|5938.1|5932.1|5938.6|5932.6|5937.6|5931.6|4
1637249640000|2021-11-18 15:34:00|5938.6|5932.6|5938|5932|5938.6|5932.6|5938|5932|2
1637249650000|2021-11-18 15:34:10|5938.1|5932.1|5934.6|5928.6|5939|5933|5934.1|5928.1|9
1637249660000|2021-11-18 15:34:20|5934.5|5928.5|5936.6|5930.6|5937.1|5931.1|5934.5|5928.5|4
1637249670000|2021-11-18 15:34:30|5938|5932|5940.1|5934.1|5940.1|5934.1|5938|5932|3
1637249680000|2021-11-18 15:34:40|5938.6|5932.6|5940.1|5934.1|5940.6|5934.6|5938.6|5932.6|3
1637249690000|2021-11-18 15:34:50|5940.6|5934.6|5938|5932|5940.6|5934.6|5938|5932|3
1637249700000|2021-11-18 15:35:00|5936.6|5930.6|5939.5|5933.5|5939.5|5933.5|5935.1|5929.1|4
1637249710000|2021-11-18 15:35:10|5940|5934|5940|5934|5940|5934|5940|5934|3
1637249720000|2021-11-18 15:35:20|5939.5|5933.5|5941.6|5935.6|5942.1|5936.1|5939.5|5933.5|11
1637249730000|2021-11-18 15:35:30|5941.5|5935.5|5945.6|5939.6|5945.6|5939.6|5940.6|5934.6|2
1637249740000|2021-11-18 15:35:40|5945.1|5939.1|5943.1|5937.1|5945.6|5939.6|5941.6|5935.6|3
1637249750000|2021-11-18 15:35:50|5943|5937|5943.6|5937.6|5943.6|5937.6|5941.1|5935.1|2
1637249760000|2021-11-18 15:36:00|5943.1|5937.1|5941.1|5935.1|5943.6|5937.6|5941.1|5935.1|8
1637249770000|2021-11-18 15:36:10|5941|5935|5941.6|5935.6|5941.6|5935.6|5940|5934|1
1637249780000|2021-11-18 15:36:20|5942.6|5936.6|5939.6|5933.6|5943.1|5937.1|5939|5933|7
1637249790000|2021-11-18 15:36:30|5939.1|5933.1|5939.6|5933.6|5939.6|5933.6|5938.6|5932.6|5
1637249800000|2021-11-18 15:36:40|5939.1|5933.1|5937|5931|5939.1|5933.1|5935.6|5929.6|10
1637249810000|2021-11-18 15:36:50|5937.6|5931.6|5939|5933|5939.1|5933.1|5937.6|5931.6|49
1637249820000|2021-11-18 15:37:00|5938.5|5932.5|5936.6|5930.6|5938.5|5932.5|5936.1|5930.1|5
1637249830000|2021-11-18 15:37:10|5937|5931|5936.6|5930.6|5938.5|5932.5|5936.6|5930.6|60
1637249840000|2021-11-18 15:37:20|5937.1|5931.1|5937.6|5931.6|5938.1|5932.1|5937.1|5931.1|2
1637249850000|2021-11-18 15:37:30|5938.1|5932.1|5939.1|5933.1|5939.1|5933.1|5937.6|5931.6|2
1637249860000|2021-11-18 15:37:40|5938.1|5932.1|5938.6|5932.6|5939.1|5933.1|5938.1|5932.1|3
1637249870000|2021-11-18 15:37:50|5938.2|5932.2|5939.1|5933.1|5939.1|5933.1|5936.6|5930.6|6
1637249880000|2021-11-18 15:38:00|5939.6|5933.6|5939.1|5933.1|5939.6|5933.6|5938.2|5932.2|0
1637249890000|2021-11-18 15:38:10|5938.6|5932.6|5942.6|5936.6|5944.5|5938.5|5938.6|5932.6|17
1637249900000|2021-11-18 15:38:20|5943.1|5937.1|5944.2|5938.2|5945.1|5939.1|5942.6|5936.6|17
1637249910000|2021-11-18 15:38:30|5944.1|5938.1|5943.1|5937.1|5944.1|5938.1|5942.7|5936.7|0
1637249920000|2021-11-18 15:38:40|5942.7|5936.7|5941.7|5935.7|5942.7|5936.7|5941.7|5935.7|1
1637249930000|2021-11-18 15:38:50|5941.6|5935.6|5944.2|5938.2|5945.1|5939.1|5941.6|5935.6|8
1637249940000|2021-11-18 15:39:00|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|1
1637249950000|2021-11-18 15:39:10|5943.7|5937.7|5942.7|5936.7|5943.7|5937.7|5942.7|5936.7|11
1637249960000|2021-11-18 15:39:20|5943.7|5937.7|5939.1|5933.1|5943.7|5937.7|5937.6|5931.6|6
1637249970000|2021-11-18 15:39:30|5939.2|5933.2|5938.2|5932.2|5939.6|5933.6|5938.2|5932.2|3
1637249980000|2021-11-18 15:39:40|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.1|5931.1|3
1637249990000|2021-11-18 15:39:50|5937.1|5931.1|5935.7|5929.7|5937.6|5931.6|5935.7|5929.7|2
1637250000000|2021-11-18 15:40:00|5933.7|5927.7|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|9
1637250010000|2021-11-18 15:40:10|5935.2|5929.2|5934.1|5928.1|5935.2|5929.2|5934.1|5928.1|5
1637250020000|2021-11-18 15:40:20|5933.6|5927.6|5939.1|5933.1|5939.1|5933.1|5933.6|5927.6|4
1637250030000|2021-11-18 15:40:30|5938.6|5932.6|5940.2|5934.2|5940.2|5934.2|5938.2|5932.2|4
1637250040000|2021-11-18 15:40:40|5939.7|5933.7|5940.7|5934.7|5941.7|5935.7|5939.6|5933.6|6
1637250050000|2021-11-18 15:40:50|5941.1|5935.1|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|5
1637250060000|2021-11-18 15:41:00|5940.6|5934.6|5938.2|5932.2|5940.6|5934.6|5937.6|5931.6|6
1637250070000|2021-11-18 15:41:10|5938.1|5932.1|5937.2|5931.2|5938.2|5932.2|5937.2|5931.2|3
1637250080000|2021-11-18 15:41:20|5937.1|5931.1|5936.7|5930.7|5937.1|5931.1|5936.7|5930.7|0
1637250090000|2021-11-18 15:41:30|5936.2|5930.2|5934.2|5928.2|5936.2|5930.2|5933.7|5927.7|11
1637250100000|2021-11-18 15:41:40|5934.1|5928.1|5933.2|5927.2|5934.1|5928.1|5933.2|5927.2|6
1637250110000|2021-11-18 15:41:50|5933.7|5927.7|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|21
1637250120000|2021-11-18 15:42:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|3
1637250130000|2021-11-18 15:42:10|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|8
1637250140000|2021-11-18 15:42:20|5929.9|5923.9|5929.2|5923.2|5929.9|5923.9|5928.7|5922.7|28
1637250150000|2021-11-18 15:42:30|5928.7|5922.7|5929.1|5923.1|5929.7|5923.7|5928.7|5922.7|7
1637250160000|2021-11-18 15:42:40|5928.7|5922.7|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|5
1637250170000|2021-11-18 15:42:50|5929.6|5923.6|5928.7|5922.7|5929.6|5923.6|5928.7|5922.7|7
1637250180000|2021-11-18 15:43:00|5928.1|5922.1|5927.2|5921.2|5928.1|5922.1|5925.7|5919.7|27
1637250190000|2021-11-18 15:43:10|5927.6|5921.6|5927.2|5921.2|5927.7|5921.7|5926.7|5920.7|21
1637250200000|2021-11-18 15:43:20|5926.7|5920.7|5932.1|5926.1|5932.1|5926.1|5926.7|5920.7|7
1637250210000|2021-11-18 15:43:30|5931.6|5925.6|5928.2|5922.2|5931.6|5925.6|5928.2|5922.2|1
1637250220000|2021-11-18 15:43:40|5928.6|5922.6|5927.2|5921.2|5929.6|5923.6|5927.2|5921.2|1
1637250230000|2021-11-18 15:43:50|5928.6|5922.6|5929.2|5923.2|5929.2|5923.2|5928.1|5922.1|6
1637250240000|2021-11-18 15:44:00|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5927.2|5921.2|5
1637250250000|2021-11-18 15:44:10|5928.6|5922.6|5928.6|5922.6|5929.1|5923.1|5928.6|5922.6|0
1637250260000|2021-11-18 15:44:20|5927.7|5921.7|5925.7|5919.7|5928.2|5922.2|5925.7|5919.7|17
1637250270000|2021-11-18 15:44:30|5926.2|5920.2|5926.2|5920.2|5926.6|5920.6|5925.7|5919.7|4
1637250280000|2021-11-18 15:44:40|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|4
1637250290000|2021-11-18 15:44:50|5928.2|5922.2|5928.6|5922.6|5928.6|5922.6|5928.2|5922.2|2
1637250300000|2021-11-18 15:45:00|5924.1|5918.1|5911|5905|5924.1|5918.1|5910.5|5904.5|90
1637250310000|2021-11-18 15:45:10|5910.6|5904.6|5910.5|5904.5|5910.6|5904.6|5910.5|5904.5|9
1637250320000|2021-11-18 15:45:20|5910.1|5904.1|5910.5|5904.5|5910.6|5904.6|5910.1|5904.1|5
1637250330000|2021-11-18 15:45:30|5910.6|5904.6|5905.1|5899.1|5910.6|5904.6|5905.1|5899.1|49
1637250340000|2021-11-18 15:45:40|5907|5901|5906.6|5900.6|5907|5901|5906.5|5900.5|18
1637250350000|2021-11-18 15:45:50|5906|5900|5905.1|5899.1|5906.1|5900.1|5905.1|5899.1|19
1637250360000|2021-11-18 15:46:00|5905.5|5899.5|5905.6|5899.6|5906.6|5900.6|5905.1|5899.1|24
1637250370000|2021-11-18 15:46:10|5906.6|5900.6|5905.6|5899.6|5906.6|5900.6|5905.1|5899.1|8
1637250380000|2021-11-18 15:46:20|5905.7|5899.7|5906.6|5900.6|5906.6|5900.6|5905.7|5899.7|6
1637250390000|2021-11-18 15:46:30|5906.1|5900.1|5908|5902|5908.6|5902.6|5906.1|5900.1|10
1637250400000|2021-11-18 15:46:40|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|4
1637250410000|2021-11-18 15:46:50|5909.6|5903.6|5909.6|5903.6|5910.6|5904.6|5909.5|5903.5|8
1637250420000|2021-11-18 15:47:00|5910.1|5904.1|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|9
1637250430000|2021-11-18 15:47:10|5910|5904|5912|5906|5912|5906|5910|5904|15
1637250440000|2021-11-18 15:47:20|5912.1|5906.1|5914.6|5908.6|5914.6|5908.6|5912.1|5906.1|12
1637250450000|2021-11-18 15:47:30|5914.7|5908.7|5914|5908|5915.6|5909.6|5912.6|5906.6|28
1637250460000|2021-11-18 15:47:40|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.1|5907.1|1
1637250470000|2021-11-18 15:47:50|5911.6|5905.6|5911|5905|5912.1|5906.1|5911|5905|22
1637250480000|2021-11-18 15:48:00|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|5
1637250490000|2021-11-18 15:48:10|5911.1|5905.1|5918|5912|5918|5912|5911.1|5905.1|5
1637250500000|2021-11-18 15:48:20|5918.1|5912.1|5916.1|5910.1|5918.1|5912.1|5916.1|5910.1|9
1637250510000|2021-11-18 15:48:30|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|1
1637250520000|2021-11-18 15:48:40|5913.6|5907.6|5910.1|5904.1|5913.6|5907.6|5909.1|5903.1|9
1637250530000|2021-11-18 15:48:50|5910.6|5904.6|5912.6|5906.6|5912.6|5906.6|5910.6|5904.6|3
1637250540000|2021-11-18 15:49:00|5912.1|5906.1|5915.5|5909.5|5915.6|5909.6|5912.1|5906.1|3
1637250550000|2021-11-18 15:49:10|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5914.1|5908.1|3
1637250560000|2021-11-18 15:49:20|5914.6|5908.6|5915.6|5909.6|5915.6|5909.6|5914.6|5908.6|3
1637250570000|2021-11-18 15:49:30|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|1
1637250580000|2021-11-18 15:49:40|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915|5909|6
1637250590000|2021-11-18 15:49:50|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|6
1637250600000|2021-11-18 15:50:00|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|1
1637250610000|2021-11-18 15:50:10|5917.5|5911.5|5921.1|5915.1|5921.1|5915.1|5917.5|5911.5|11
1637250620000|2021-11-18 15:50:20|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|9
1637250630000|2021-11-18 15:50:30|5920.6|5914.6|5918.1|5912.1|5920.6|5914.6|5918.1|5912.1|2
1637250650000|2021-11-18 15:50:50|5920.6|5914.6|5922.6|5916.6|5923.1|5917.1|5920.6|5914.6|13
1637250660000|2021-11-18 15:51:00|5923.1|5917.1|5922.6|5916.6|5923.1|5917.1|5922.6|5916.6|0
1637250670000|2021-11-18 15:51:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1637250680000|2021-11-18 15:51:20|5921.2|5915.2|5921.6|5915.6|5921.6|5915.6|5921.2|5915.2|4
1637250690000|2021-11-18 15:51:30|5922.5|5916.5|5929.1|5923.1|5929.1|5923.1|5922.1|5916.1|42
1637250700000|2021-11-18 15:51:40|5930.1|5924.1|5931.6|5925.6|5931.7|5925.7|5929.6|5923.6|28
1637250710000|2021-11-18 15:51:50|5931.1|5925.1|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|68
1637250720000|2021-11-18 15:52:00|5930.2|5924.2|5925.2|5919.2|5930.2|5924.2|5925.2|5919.2|3
1637250730000|2021-11-18 15:52:10|5923.6|5917.6|5922.7|5916.7|5923.6|5917.6|5922.7|5916.7|1
1637250740000|2021-11-18 15:52:20|5919.1|5913.1|5917.1|5911.1|5919.1|5913.1|5917.1|5911.1|8
1637250750000|2021-11-18 15:52:30|5917.2|5911.2|5917.1|5911.1|5918.1|5912.1|5916.6|5910.6|108
1637250760000|2021-11-18 15:52:40|5916.6|5910.6|5915.6|5909.6|5917|5911|5915.6|5909.6|47
1637250770000|2021-11-18 15:52:50|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|3
1637250780000|2021-11-18 15:53:00|5914.2|5908.2|5911.6|5905.6|5914.2|5908.2|5911.6|5905.6|5
1637250790000|2021-11-18 15:53:10|5911.7|5905.7|5917.6|5911.6|5917.6|5911.6|5911.7|5905.7|10
1637250800000|2021-11-18 15:53:20|5917.1|5911.1|5919.1|5913.1|5919.6|5913.6|5917.1|5911.1|9
1637250810000|2021-11-18 15:53:30|5917.6|5911.6|5917.7|5911.7|5917.7|5911.7|5917.1|5911.1|1
1637250820000|2021-11-18 15:53:40|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5917.7|5911.7|2
1637250830000|2021-11-18 15:53:50|5918.1|5912.1|5914.1|5908.1|5918.1|5912.1|5913.1|5907.1|8
1637250840000|2021-11-18 15:54:00|5914.6|5908.6|5913.1|5907.1|5914.6|5908.6|5913.1|5907.1|1
1637250850000|2021-11-18 15:54:10|5912.6|5906.6|5915.1|5909.1|5915.6|5909.6|5912.6|5906.6|1
1637250860000|2021-11-18 15:54:20|5914.6|5908.6|5917.1|5911.1|5917.1|5911.1|5914.2|5908.2|2
1637250870000|2021-11-18 15:54:30|5916.6|5910.6|5919.1|5913.1|5919.1|5913.1|5916.6|5910.6|11
1637250880000|2021-11-18 15:54:40|5920.6|5914.6|5922.6|5916.6|5924.2|5918.2|5920.6|5914.6|17
1637250890000|2021-11-18 15:54:50|5922.7|5916.7|5922.7|5916.7|5924.6|5918.6|5922.7|5916.7|4
1637250900000|2021-11-18 15:55:00|5922.2|5916.2|5925.6|5919.6|5925.6|5919.6|5922.2|5916.2|4
1637250910000|2021-11-18 15:55:10|5926.2|5920.2|5924.6|5918.6|5926.6|5920.6|5924.6|5918.6|2
1637250920000|2021-11-18 15:55:20|5925.1|5919.1|5927.1|5921.1|5927.1|5921.1|5925.1|5919.1|3
1637250930000|2021-11-18 15:55:30|5926.6|5920.6|5926.6|5920.6|5927.1|5921.1|5925.6|5919.6|12
1637250940000|2021-11-18 15:55:40|5928.1|5922.1|5925.1|5919.1|5928.1|5922.1|5924.1|5918.1|11
1637250950000|2021-11-18 15:55:50|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|1
1637250960000|2021-11-18 15:56:00|5925.2|5919.2|5924.2|5918.2|5925.2|5919.2|5922.7|5916.7|2
1637250970000|2021-11-18 15:56:10|5924.6|5918.6|5923.6|5917.6|5924.6|5918.6|5923.6|5917.6|1
1637250980000|2021-11-18 15:56:20|5923.4|5917.4|5921.6|5915.6|5923.4|5917.4|5921.6|5915.6|15
1637250990000|2021-11-18 15:56:30|5922.1|5916.1|5922.6|5916.6|5924.1|5918.1|5921.6|5915.6|7
1637251000000|2021-11-18 15:56:40|5922.1|5916.1|5920.1|5914.1|5922.1|5916.1|5920.1|5914.1|1
1637251010000|2021-11-18 15:56:50|5919.6|5913.6|5919.2|5913.2|5919.6|5913.6|5919.2|5913.2|0
1637251020000|2021-11-18 15:57:00|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|1
1637251030000|2021-11-18 15:57:10|5919.2|5913.2|5916.6|5910.6|5919.6|5913.6|5916.6|5910.6|1
1637251040000|2021-11-18 15:57:20|5915.3|5909.3|5916.6|5910.6|5918.1|5912.1|5915.3|5909.3|8
1637251050000|2021-11-18 15:57:30|5916.1|5910.1|5914.6|5908.6|5916.6|5910.6|5914.6|5908.6|9
1637251060000|2021-11-18 15:57:40|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|9
1637251070000|2021-11-18 15:57:50|5916.6|5910.6|5914.6|5908.6|5916.6|5910.6|5914.6|5908.6|5
1637251080000|2021-11-18 15:58:00|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|4
1637251090000|2021-11-18 15:58:10|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|26
1637251100000|2021-11-18 15:58:20|5918.6|5912.6|5921.1|5915.1|5921.1|5915.1|5918.6|5912.6|2
1637251110000|2021-11-18 15:58:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5919.7|5913.7|6
1637251120000|2021-11-18 15:58:40|5920.7|5914.7|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|3
1637251130000|2021-11-18 15:58:50|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|2
1637251140000|2021-11-18 15:59:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|1
1637251150000|2021-11-18 15:59:10|5918.6|5912.6|5917.6|5911.6|5918.6|5912.6|5917.6|5911.6|1
1637251160000|2021-11-18 15:59:20|5916.7|5910.7|5917.1|5911.1|5917.6|5911.6|5916.7|5910.7|5
1637251170000|2021-11-18 15:59:30|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|1
1637251180000|2021-11-18 15:59:40|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|1
1637251190000|2021-11-18 15:59:50|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|3
1637251200000|2021-11-18 16:00:00|5919.1|5913.1|5918.2|5912.2|5919.1|5913.1|5918.2|5912.2|0
1637251210000|2021-11-18 16:00:10|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|1
1637251220000|2021-11-18 16:00:20|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637251230000|2021-11-18 16:00:30|5917.7|5911.7|5918.6|5912.6|5919.1|5913.1|5917.7|5911.7|3
1637251240000|2021-11-18 16:00:40|5919.1|5913.1|5918.6|5912.6|5919.6|5913.6|5918.1|5912.1|0
1637251250000|2021-11-18 16:00:50|5918.7|5912.7|5919.1|5913.1|5919.1|5913.1|5918.6|5912.6|0
1637251260000|2021-11-18 16:01:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|8
1637251270000|2021-11-18 16:01:10|5920.6|5914.6|5924.6|5918.6|5924.6|5918.6|5920.1|5914.1|14
1637251280000|2021-11-18 16:01:20|5925.1|5919.1|5924.1|5918.1|5926.1|5920.1|5924.1|5918.1|7
1637251290000|2021-11-18 16:01:30|5922.7|5916.7|5923.6|5917.6|5923.6|5917.6|5922.7|5916.7|1
1637251300000|2021-11-18 16:01:40|5925.1|5919.1|5923.7|5917.7|5925.1|5919.1|5923.2|5917.2|1
1637251310000|2021-11-18 16:01:50|5920.7|5914.7|5920.6|5914.6|5921.6|5915.6|5920.6|5914.6|3
1637251320000|2021-11-18 16:02:00|5921.1|5915.1|5919.1|5913.1|5921.1|5915.1|5919.1|5913.1|2
1637251330000|2021-11-18 16:02:10|5918.1|5912.1|5917.1|5911.1|5918.1|5912.1|5916.7|5910.7|34
1637251340000|2021-11-18 16:02:20|5917.2|5911.2|5914.2|5908.2|5917.2|5911.2|5914.1|5908.1|22
1637251350000|2021-11-18 16:02:30|5914.6|5908.6|5916.1|5910.1|5916.6|5910.6|5914.1|5908.1|4
1637251360000|2021-11-18 16:02:40|5915.7|5909.7|5918.2|5912.2|5918.2|5912.2|5915.7|5909.7|2
1637251370000|2021-11-18 16:02:50|5919.2|5913.2|5920.7|5914.7|5921.2|5915.2|5919.2|5913.2|2
1637251380000|2021-11-18 16:03:00|5920.6|5914.6|5922.1|5916.1|5922.1|5916.1|5920.6|5914.6|1
1637251390000|2021-11-18 16:03:10|5922.2|5916.2|5921.2|5915.2|5922.2|5916.2|5919.6|5913.6|2
1637251400000|2021-11-18 16:03:20|5921.7|5915.7|5921.6|5915.6|5921.7|5915.7|5920.1|5914.1|26
1637251410000|2021-11-18 16:03:30|5921.1|5915.1|5920.1|5914.1|5921.1|5915.1|5920.1|5914.1|4
1637251420000|2021-11-18 16:03:40|5919.6|5913.6|5919.6|5913.6|5920.1|5914.1|5919.6|5913.6|1
1637251430000|2021-11-18 16:03:50|5920.1|5914.1|5918.6|5912.6|5920.1|5914.1|5918.6|5912.6|3
1637251440000|2021-11-18 16:04:00|5917.6|5911.6|5914.6|5908.6|5917.6|5911.6|5912.6|5906.6|8
1637251450000|2021-11-18 16:04:10|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637251460000|2021-11-18 16:04:20|5915.6|5909.6|5914.6|5908.6|5915.6|5909.6|5914.2|5908.2|2
1637251470000|2021-11-18 16:04:30|5914.7|5908.7|5916.6|5910.6|5916.6|5910.6|5914.7|5908.7|4
1637251480000|2021-11-18 16:04:40|5918.6|5912.6|5919.6|5913.6|5920.6|5914.6|5918.1|5912.1|1
1637251490000|2021-11-18 16:04:50|5919.2|5913.2|5918.6|5912.6|5919.2|5913.2|5918.6|5912.6|36
1637251500000|2021-11-18 16:05:00|5918.2|5912.2|5920.6|5914.6|5920.6|5914.6|5918.2|5912.2|3
1637251510000|2021-11-18 16:05:10|5921.1|5915.1|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|1
1637251520000|2021-11-18 16:05:20|5921.6|5915.6|5921.2|5915.2|5921.6|5915.6|5919.1|5913.1|5
1637251530000|2021-11-18 16:05:30|5921.1|5915.1|5919.1|5913.1|5921.1|5915.1|5919.1|5913.1|1
1637251540000|2021-11-18 16:05:40|5919.6|5913.6|5921.1|5915.1|5921.1|5915.1|5919.6|5913.6|0
1637251550000|2021-11-18 16:05:50|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|1
1637251560000|2021-11-18 16:06:00|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|3
1637251570000|2021-11-18 16:06:10|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|0
1637251580000|2021-11-18 16:06:20|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|10
1637251590000|2021-11-18 16:06:30|||||||||3
1637251600000|2021-11-18 16:06:40|||||||||122
1637251610000|2021-11-18 16:06:50|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|3
1637251620000|2021-11-18 16:07:00|5917.6|5911.6|5914.1|5908.1|5918.1|5912.1|5914.1|5908.1|10
1637251630000|2021-11-18 16:07:10|5913.6|5907.6|5913.6|5907.6|5914.1|5908.1|5912.6|5906.6|8
1637251640000|2021-11-18 16:07:20|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|6
1637251650000|2021-11-18 16:07:30|5913.1|5907.1|5913.1|5907.1|5913.6|5907.6|5912.6|5906.6|1
1637251660000|2021-11-18 16:07:40|5912.6|5906.6|5905.2|5899.2|5912.6|5906.6|5904.6|5898.6|54
1637251670000|2021-11-18 16:07:50|5906.1|5900.1|5903.1|5897.1|5906.1|5900.1|5899.1|5893.1|74
1637251680000|2021-11-18 16:08:00|5902.6|5896.6|5902.1|5896.1|5904.1|5898.1|5899.6|5893.6|22
1637251690000|2021-11-18 16:08:10|5901.6|5895.6|5901.1|5895.1|5903.6|5897.6|5898.1|5892.1|21
1637251700000|2021-11-18 16:08:20|5900.6|5894.6|5900.6|5894.6|5903.6|5897.6|5900.6|5894.6|10
1637251710000|2021-11-18 16:08:30|5901.6|5895.6|5898.6|5892.6|5902.1|5896.1|5896.6|5890.6|18
1637251720000|2021-11-18 16:08:40|5899.6|5893.6|5893.1|5887.1|5900.1|5894.1|5892.6|5886.6|23
1637251730000|2021-11-18 16:08:50|5892.6|5886.6|5894.1|5888.1|5895.1|5889.1|5892.6|5886.6|24
1637251740000|2021-11-18 16:09:00|5892.6|5886.6|5886.1|5880.1|5895.1|5889.1|5885.6|5879.6|47
1637251750000|2021-11-18 16:09:10|5886.6|5880.6|5889.1|5883.1|5889.1|5883.1|5880.2|5874.2|60
1637251760000|2021-11-18 16:09:20|5888.1|5882.1|5889.1|5883.1|5889.1|5883.1|5887.6|5881.6|9
1637251770000|2021-11-18 16:09:30|5890.2|5884.2|5892.1|5886.1|5892.1|5886.1|5889.6|5883.6|17
1637251780000|2021-11-18 16:09:40|5893.6|5887.6|5895.1|5889.1|5895.1|5889.1|5893.6|5887.6|41
1637251790000|2021-11-18 16:09:50|5894.6|5888.6|5892.6|5886.6|5896.1|5890.1|5892.6|5886.6|91
1637251800000|2021-11-18 16:10:00|5892.1|5886.1|5884.7|5878.7|5892.1|5886.1|5884.7|5878.7|44
1637251810000|2021-11-18 16:10:10|5884.1|5878.1|5880.7|5874.7|5884.1|5878.1|5880.6|5874.6|18
1637251820000|2021-11-18 16:10:20|5880.5|5874.5|5881.6|5875.6|5883.1|5877.1|5880.5|5874.5|16
1637251830000|2021-11-18 16:10:30|5881.1|5875.1|5884.1|5878.1|5884.1|5878.1|5881.1|5875.1|10
1637251840000|2021-11-18 16:10:40|5885.6|5879.6|5888.6|5882.6|5888.6|5882.6|5885.6|5879.6|5
1637251850000|2021-11-18 16:10:50|5888.2|5882.2|5889.1|5883.1|5890.2|5884.2|5888.2|5882.2|4
1637251860000|2021-11-18 16:11:00|5888.6|5882.6|5890.1|5884.1|5890.1|5884.1|5887.2|5881.2|5
1637251870000|2021-11-18 16:11:10|5889.2|5883.2|5888.1|5882.1|5889.6|5883.6|5888.1|5882.1|1
1637251880000|2021-11-18 16:11:20|5888.2|5882.2|5889.1|5883.1|5889.1|5883.1|5888.1|5882.1|6
1637251890000|2021-11-18 16:11:30|5889.6|5883.6|5893.6|5887.6|5894.6|5888.6|5889.6|5883.6|18
1637251900000|2021-11-18 16:11:40|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|8
1637251910000|2021-11-18 16:11:50|5894.2|5888.2|5899.1|5893.1|5899.1|5893.1|5894.1|5888.1|15
1637251920000|2021-11-18 16:12:00|5898.6|5892.6|5903.1|5897.1|5904.1|5898.1|5898.6|5892.6|24
1637251930000|2021-11-18 16:12:10|5903.7|5897.7|5905.1|5899.1|5905.6|5899.6|5903.7|5897.7|13
1637251940000|2021-11-18 16:12:20|5904.6|5898.6|5902.1|5896.1|5904.6|5898.6|5901.6|5895.6|3
1637251950000|2021-11-18 16:12:30|5903.6|5897.6|5902.1|5896.1|5904.1|5898.1|5901.6|5895.6|3
1637251960000|2021-11-18 16:12:40|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|1
1637251970000|2021-11-18 16:12:50|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|2
1637251980000|2021-11-18 16:13:00|5905.6|5899.6|5906.7|5900.7|5907.1|5901.1|5903.6|5897.6|3
1637251990000|2021-11-18 16:13:10|5906.6|5900.6|5909.6|5903.6|5909.6|5903.6|5906.1|5900.1|18
1637252000000|2021-11-18 16:13:20|5910.6|5904.6|5908.6|5902.6|5910.6|5904.6|5908.6|5902.6|5
1637252010000|2021-11-18 16:13:30|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1637252020000|2021-11-18 16:13:40|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|1
1637252030000|2021-11-18 16:13:50|5908.1|5902.1|5908.1|5902.1|5908.6|5902.6|5907.6|5901.6|6
1637252040000|2021-11-18 16:14:00|5905.6|5899.6|5907|5901|5907|5901|5905.6|5899.6|6
1637252050000|2021-11-18 16:14:10|5906.6|5900.6|5905.1|5899.1|5906.6|5900.6|5905.1|5899.1|0
1637252060000|2021-11-18 16:14:20|5905.6|5899.6|5902.6|5896.6|5905.6|5899.6|5902.6|5896.6|12
1637252070000|2021-11-18 16:14:30|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|5
1637252080000|2021-11-18 16:14:40|5904.6|5898.6|5903|5897|5905.1|5899.1|5903|5897|5
1637252090000|2021-11-18 16:14:50|5903.6|5897.6|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|1
1637252100000|2021-11-18 16:15:00|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|0
1637252120000|2021-11-18 16:15:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|10
1637252130000|2021-11-18 16:15:30|5906|5900|5907|5901|5907.5|5901.5|5905.6|5899.6|5
1637252140000|2021-11-18 16:15:40|5907.5|5901.5|5909.6|5903.6|5910.6|5904.6|5907.5|5901.5|12
1637252150000|2021-11-18 16:15:50|5910.1|5904.1|5910|5904|5910.6|5904.6|5909.6|5903.6|13
1637252160000|2021-11-18 16:16:00|5909.6|5903.6|5910|5904|5910|5904|5909.6|5903.6|55
1637252170000|2021-11-18 16:16:10|5911.1|5905.1|5911.1|5905.1|5911.6|5905.6|5911.1|5905.1|5
1637252190000|2021-11-18 16:16:30|5911|5905|5911|5905|5911|5905|5910.6|5904.6|5
1637252200000|2021-11-18 16:16:40|5911.1|5905.1|5913.6|5907.6|5913.6|5907.6|5911.1|5905.1|33
1637252210000|2021-11-18 16:16:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|1
1637252220000|2021-11-18 16:17:00|5915.2|5909.2|5915.1|5909.1|5915.2|5909.2|5915.1|5909.1|4
1637252230000|2021-11-18 16:17:10|5914.2|5908.2|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|8
1637252240000|2021-11-18 16:17:20|5914.6|5908.6|5913.6|5907.6|5915.6|5909.6|5913.6|5907.6|10
1637252250000|2021-11-18 16:17:30|5912.7|5906.7|5912.6|5906.6|5913.1|5907.1|5911.1|5905.1|12
1637252260000|2021-11-18 16:17:40|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|0
1637252270000|2021-11-18 16:17:50|5912.1|5906.1|5911.1|5905.1|5912.1|5906.1|5911.1|5905.1|0
1637252280000|2021-11-18 16:18:00|5910.6|5904.6|5907.1|5901.1|5912.6|5906.6|5907.1|5901.1|32
1637252290000|2021-11-18 16:18:10|5907|5901|5906.1|5900.1|5907|5901|5906.1|5900.1|0
1637252300000|2021-11-18 16:18:20|||||||||10
1637252310000|2021-11-18 16:18:30|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|5
1637252320000|2021-11-18 16:18:40|5905|5899|5903|5897|5905.1|5899.1|5902|5896|4
1637252330000|2021-11-18 16:18:50|5902|5896|5905.1|5899.1|5905.6|5899.6|5901.6|5895.6|43
1637252340000|2021-11-18 16:19:00|5905.5|5899.5|5910.1|5904.1|5910.1|5904.1|5905.5|5899.5|7
1637252350000|2021-11-18 16:19:10|5910.6|5904.6|5918.6|5912.6|5919.1|5913.1|5910.6|5904.6|52
1637252360000|2021-11-18 16:19:20|5919.1|5913.1|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|2
1637252370000|2021-11-18 16:19:30|5919.2|5913.2|5918.7|5912.7|5922.2|5916.2|5918.7|5912.7|9
1637252380000|2021-11-18 16:19:40|5918.6|5912.6|5915.1|5909.1|5918.6|5912.6|5913.6|5907.6|6
1637252390000|2021-11-18 16:19:50|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.2|5909.2|1
1637252400000|2021-11-18 16:20:00|5917.1|5911.1|5914.2|5908.2|5919.1|5913.1|5912.7|5906.7|16
1637252410000|2021-11-18 16:20:10|5914.1|5908.1|5913.7|5907.7|5914.1|5908.1|5913.1|5907.1|1
1637252420000|2021-11-18 16:20:20|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|2
1637252430000|2021-11-18 16:20:30|5912.7|5906.7|5913.6|5907.6|5913.7|5907.7|5912.7|5906.7|9
1637252440000|2021-11-18 16:20:40|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1637252460000|2021-11-18 16:21:00|5912.7|5906.7|5909.2|5903.2|5912.7|5906.7|5909.2|5903.2|5
1637252470000|2021-11-18 16:21:10|5911.1|5905.1|5910.6|5904.6|5911.6|5905.6|5910.6|5904.6|1
1637252480000|2021-11-18 16:21:20|5910.7|5904.7|5911.2|5905.2|5912.1|5906.1|5910.7|5904.7|0
1637252490000|2021-11-18 16:21:30|5911.6|5905.6|5910.7|5904.7|5911.6|5905.6|5910.1|5904.1|1
1637252500000|2021-11-18 16:21:40|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.6|5904.6|0
1637252510000|2021-11-18 16:21:50|5911.7|5905.7|5911.6|5905.6|5913.1|5907.1|5911.6|5905.6|103
1637252520000|2021-11-18 16:22:00|5912.1|5906.1|5912.1|5906.1|5913.1|5907.1|5911.1|5905.1|107
1637252530000|2021-11-18 16:22:10|5911.6|5905.6|5913.1|5907.1|5913.1|5907.1|5911.6|5905.6|0
1637252540000|2021-11-18 16:22:20|5912.6|5906.6|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|2
1637252550000|2021-11-18 16:22:30|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.1|5904.1|4
1637252560000|2021-11-18 16:22:40|5911.6|5905.6|5910.1|5904.1|5911.6|5905.6|5910.1|5904.1|0
1637252580000|2021-11-18 16:23:00|5909.6|5903.6|5911.1|5905.1|5911.1|5905.1|5909.6|5903.6|5
1637252590000|2021-11-18 16:23:10|5912|5906|5911.6|5905.6|5912|5906|5911.1|5905.1|1
1637252600000|2021-11-18 16:23:20|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|0
1637252610000|2021-11-18 16:23:30|5912|5906|5912.1|5906.1|5913.6|5907.6|5912|5906|4
1637252620000|2021-11-18 16:23:40|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|2
1637252630000|2021-11-18 16:23:50|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|2
1637252640000|2021-11-18 16:24:00|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.2|5909.2|11
1637252650000|2021-11-18 16:24:10|5918.6|5912.6|5918.6|5912.6|5919.2|5913.2|5918.6|5912.6|9
1637252660000|2021-11-18 16:24:20|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1637252670000|2021-11-18 16:24:30|5917.7|5911.7|5918.7|5912.7|5918.7|5912.7|5917.7|5911.7|0
1637252680000|2021-11-18 16:24:40|5919.1|5913.1|5917.7|5911.7|5919.1|5913.1|5917.7|5911.7|0
1637252690000|2021-11-18 16:24:50|5920.1|5914.1|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|0
1637252700000|2021-11-18 16:25:00|5920.2|5914.2|5919.6|5913.6|5920.2|5914.2|5919.6|5913.6|2
1637252710000|2021-11-18 16:25:10|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1637252720000|2021-11-18 16:25:20|5923.6|5917.6|5923.6|5917.6|5925.1|5919.1|5923.1|5917.1|4
1637252730000|2021-11-18 16:25:30|5924.1|5918.1|5922.2|5916.2|5924.1|5918.1|5922.2|5916.2|4
1637252740000|2021-11-18 16:25:40|5922.1|5916.1|5925.1|5919.1|5925.1|5919.1|5922.1|5916.1|3
1637252750000|2021-11-18 16:25:50|5925.2|5919.2|5925.1|5919.1|5925.6|5919.6|5924.1|5918.1|4
1637252760000|2021-11-18 16:26:00|5926.1|5920.1|5924.2|5918.2|5927.6|5921.6|5924.2|5918.2|5
1637252770000|2021-11-18 16:26:10|5925.1|5919.1|5926.6|5920.6|5926.6|5920.6|5925.1|5919.1|2
1637252780000|2021-11-18 16:26:20|5926.1|5920.1|5928.1|5922.1|5928.1|5922.1|5925.6|5919.6|12
1637252790000|2021-11-18 16:26:30|5927.6|5921.6|5926.6|5920.6|5927.6|5921.6|5926.6|5920.6|2
1637252800000|2021-11-18 16:26:40|5926.2|5920.2|5925.1|5919.1|5926.2|5920.2|5923.1|5917.1|4
1637252810000|2021-11-18 16:26:50|5926.1|5920.1|5924.1|5918.1|5928.7|5922.7|5924.1|5918.1|10
1637252820000|2021-11-18 16:27:00|5925.7|5919.7|5925.1|5919.1|5927.2|5921.2|5925.1|5919.1|8
1637252830000|2021-11-18 16:27:10|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|0
1637252840000|2021-11-18 16:27:20|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|102
1637252850000|2021-11-18 16:27:30|5926.1|5920.1|5925.1|5919.1|5926.1|5920.1|5925.1|5919.1|9
1637252860000|2021-11-18 16:27:40|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5924.7|5918.7|47
1637252870000|2021-11-18 16:27:50|5925.2|5919.2|5923.2|5917.2|5925.7|5919.7|5923.2|5917.2|2
1637252880000|2021-11-18 16:28:00|5920.7|5914.7|5921.7|5915.7|5921.7|5915.7|5920.2|5914.2|1
1637252890000|2021-11-18 16:28:10|5921.3|5915.3|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|6
1637252900000|2021-11-18 16:28:20|5920.2|5914.2|5919.2|5913.2|5920.2|5914.2|5918.2|5912.2|1
1637252910000|2021-11-18 16:28:30|5918.8|5912.8|5917.2|5911.2|5918.8|5912.8|5916.7|5910.7|10
1637252920000|2021-11-18 16:28:40|5917.7|5911.7|5918.2|5912.2|5918.7|5912.7|5917.7|5911.7|0
1637252930000|2021-11-18 16:28:50|5912.7|5906.7|5914.2|5908.2|5914.2|5908.2|5912.7|5906.7|10
1637252940000|2021-11-18 16:29:00|5914.7|5908.7|5917.2|5911.2|5917.2|5911.2|5914.7|5908.7|5
1637252950000|2021-11-18 16:29:10|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5916.7|5910.7|1
1637252960000|2021-11-18 16:29:20|5918.7|5912.7|5921.2|5915.2|5921.2|5915.2|5917.7|5911.7|0
1637252970000|2021-11-18 16:29:30|5920.2|5914.2|5922.7|5916.7|5922.7|5916.7|5919.7|5913.7|8
1637252980000|2021-11-18 16:29:40|5923.2|5917.2|5924.7|5918.7|5925.2|5919.2|5922.7|5916.7|4
1637252990000|2021-11-18 16:29:50|5923.3|5917.3|5922.7|5916.7|5923.3|5917.3|5922.7|5916.7|10
1637253000000|2021-11-18 16:30:00|5923.2|5917.2|5922.7|5916.7|5923.2|5917.2|5922.7|5916.7|2
1637253010000|2021-11-18 16:30:10|5923.1|5917.1|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|8
1637253020000|2021-11-18 16:30:20|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1637253030000|2021-11-18 16:30:30|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1637253040000|2021-11-18 16:30:40|5923.7|5917.7|5923.2|5917.2|5924.7|5918.7|5922.7|5916.7|3
1637253050000|2021-11-18 16:30:50|5924.2|5918.2|5924.7|5918.7|5925.2|5919.2|5924.2|5918.2|1
1637253060000|2021-11-18 16:31:00|5924.3|5918.3|5923.2|5917.2|5924.3|5918.3|5923.2|5917.2|0
1637253070000|2021-11-18 16:31:10|5922.7|5916.7|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|0
1637253080000|2021-11-18 16:31:20|5923.1|5917.1|5925.7|5919.7|5925.7|5919.7|5922.7|5916.7|6
1637253090000|2021-11-18 16:31:30|5926.1|5920.1|5926.2|5920.2|5928.7|5922.7|5925.7|5919.7|14
1637253100000|2021-11-18 16:31:40|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|18
1637253110000|2021-11-18 16:31:50|5925.8|5919.8|5924.2|5918.2|5925.8|5919.8|5924.2|5918.2|2
1637253120000|2021-11-18 16:32:00|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5923.7|5917.7|2
1637253130000|2021-11-18 16:32:10|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|1
1637253140000|2021-11-18 16:32:20|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|0
1637253150000|2021-11-18 16:32:30|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1637253170000|2021-11-18 16:32:50|5924.7|5918.7|5925.3|5919.3|5925.7|5919.7|5924.7|5918.7|2
1637253180000|2021-11-18 16:33:00|5925.2|5919.2|5929.2|5923.2|5929.2|5923.2|5925.2|5919.2|8
1637253190000|2021-11-18 16:33:10|5930.2|5924.2|5930.8|5924.8|5931.8|5925.8|5930.2|5924.2|8
1637253200000|2021-11-18 16:33:20|5931.2|5925.2|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|2
1637253210000|2021-11-18 16:33:30|5930.3|5924.3|5934.3|5928.3|5934.3|5928.3|5929.8|5923.8|11
1637253220000|2021-11-18 16:33:40|5934.2|5928.2|5933.8|5927.8|5934.2|5928.2|5933.7|5927.7|5
1637253230000|2021-11-18 16:33:50|5934.2|5928.2|5934.3|5928.3|5934.3|5928.3|5934.2|5928.2|0
1637253240000|2021-11-18 16:34:00|5933.8|5927.8|5932.7|5926.7|5934.3|5928.3|5932.7|5926.7|1
1637253250000|2021-11-18 16:34:10|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|1
1637253260000|2021-11-18 16:34:20|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.3|5927.3|28
1637253270000|2021-11-18 16:34:30|5933.7|5927.7|5933.3|5927.3|5933.8|5927.8|5932.8|5926.8|1
1637253280000|2021-11-18 16:34:40|5934.3|5928.3|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|3
1637253290000|2021-11-18 16:34:50|5935.2|5929.2|5933.2|5927.2|5935.2|5929.2|5932.7|5926.7|8
1637253300000|2021-11-18 16:35:00|5932.7|5926.7|5937.7|5931.7|5937.7|5931.7|5932.7|5926.7|31
1637253310000|2021-11-18 16:35:10|5936.7|5930.7|5940.7|5934.7|5941.8|5935.8|5934.7|5928.7|36
1637253320000|2021-11-18 16:35:20|5940.8|5934.8|5943.8|5937.8|5944.7|5938.7|5940.8|5934.8|12
1637253330000|2021-11-18 16:35:30|5943.3|5937.3|5942.3|5936.3|5943.7|5937.7|5941.3|5935.3|5
1637253340000|2021-11-18 16:35:40|5941.3|5935.3|5938.2|5932.2|5941.3|5935.3|5938.2|5932.2|4
1637253350000|2021-11-18 16:35:50|5937.7|5931.7|5939.2|5933.2|5939.2|5933.2|5937.2|5931.2|0
1637253360000|2021-11-18 16:36:00|5938.2|5932.2|5940.7|5934.7|5941.2|5935.2|5937.2|5931.2|15
1637253370000|2021-11-18 16:36:10|5940.3|5934.3|5941.2|5935.2|5941.2|5935.2|5940.3|5934.3|0
1637253380000|2021-11-18 16:36:20|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637253390000|2021-11-18 16:36:30|5944.6|5938.6|5945.2|5939.2|5945.6|5939.6|5944.2|5938.2|18
1637253400000|2021-11-18 16:36:40|5944.1|5938.1|5943.2|5937.2|5944.2|5938.2|5943.2|5937.2|1
1637253410000|2021-11-18 16:36:50|5943.7|5937.7|5944.1|5938.1|5944.1|5938.1|5943.7|5937.7|0
1637253420000|2021-11-18 16:37:00|5944.6|5938.6|5949.2|5943.2|5951.2|5945.2|5944.6|5938.6|18
1637253430000|2021-11-18 16:37:10|5950.8|5944.8|5951.3|5945.3|5951.3|5945.3|5949.2|5943.2|10
1637253440000|2021-11-18 16:37:20|5953.8|5947.8|5954.3|5948.3|5955.7|5949.7|5952.7|5946.7|15
1637253450000|2021-11-18 16:37:30|5954.7|5948.7|5955.3|5949.3|5955.7|5949.7|5952.2|5946.2|9
1637253460000|2021-11-18 16:37:40|5955.8|5949.8|5956.8|5950.8|5957.7|5951.7|5955.8|5949.8|16
1637253470000|2021-11-18 16:37:50|5957.3|5951.3|5960.3|5954.3|5960.3|5954.3|5957.3|5951.3|16
1637253480000|2021-11-18 16:38:00|5961.7|5955.7|5959.8|5953.8|5962.3|5956.3|5959.8|5953.8|12
1637253490000|2021-11-18 16:38:10|5959.7|5953.7|5956.3|5950.3|5959.7|5953.7|5956.3|5950.3|2
1637253500000|2021-11-18 16:38:20|5956.7|5950.7|5956.8|5950.8|5957.7|5951.7|5955.7|5949.7|24
1637253510000|2021-11-18 16:38:30|5957.2|5951.2|5956.7|5950.7|5957.7|5951.7|5956.7|5950.7|1
1637253520000|2021-11-18 16:38:40|5957.2|5951.2|5956.8|5950.8|5957.2|5951.2|5956.2|5950.2|3
1637253530000|2021-11-18 16:38:50|5955|5949|5955.8|5949.8|5956.2|5950.2|5955|5949|5
1637253540000|2021-11-18 16:39:00|5958.2|5952.2|5962.3|5956.3|5963.6|5957.6|5958.2|5952.2|18
1637253550000|2021-11-18 16:39:10|5962.2|5956.2|5961.2|5955.2|5962.2|5956.2|5961.2|5955.2|3
1637253560000|2021-11-18 16:39:20|5959.7|5953.7|5958.3|5952.3|5959.7|5953.7|5958.2|5952.2|2
1637253570000|2021-11-18 16:39:30|5958.2|5952.2|5955.2|5949.2|5958.2|5952.2|5955.2|5949.2|2
1637253580000|2021-11-18 16:39:40|5954.7|5948.7|5953.3|5947.3|5954.7|5948.7|5952.3|5946.3|6
1637253590000|2021-11-18 16:39:50|5953.8|5947.8|5952.3|5946.3|5953.8|5947.8|5952.3|5946.3|2
1637253600000|2021-11-18 16:40:00|5952.7|5946.7|5954.2|5948.2|5956.2|5950.2|5952.7|5946.7|4
1637253610000|2021-11-18 16:40:10|5954.7|5948.7|5951.8|5945.8|5954.7|5948.7|5951.8|5945.8|5
1637253620000|2021-11-18 16:40:20|5951.7|5945.7|5954.2|5948.2|5954.7|5948.7|5950.8|5944.8|4
1637253630000|2021-11-18 16:40:30|5952.8|5946.8|5957.8|5951.8|5960.3|5954.3|5951.7|5945.7|48
1637253640000|2021-11-18 16:40:40|5958.2|5952.2|5960.2|5954.2|5961.2|5955.2|5957.3|5951.3|9
1637253650000|2021-11-18 16:40:50|5958.8|5952.8|5957.7|5951.7|5958.8|5952.8|5956.8|5950.8|6
1637253660000|2021-11-18 16:41:00|5958.2|5952.2|5959.3|5953.3|5961.2|5955.2|5958.2|5952.2|10
1637253670000|2021-11-18 16:41:10|5958.8|5952.8|5956.7|5950.7|5959.7|5953.7|5956.7|5950.7|3
1637253680000|2021-11-18 16:41:20|5956.8|5950.8|5958.2|5952.2|5958.7|5952.7|5956.8|5950.8|1
1637253690000|2021-11-18 16:41:30|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1637253700000|2021-11-18 16:41:40|5958.2|5952.2|5955.2|5949.2|5958.2|5952.2|5953.7|5947.7|7
1637253710000|2021-11-18 16:41:50|5955.8|5949.8|5954.8|5948.8|5956.2|5950.2|5954.8|5948.8|4
1637253720000|2021-11-18 16:42:00|5953.3|5947.3|5956.8|5950.8|5958.3|5952.3|5953.3|5947.3|13
1637253730000|2021-11-18 16:42:10|5957.2|5951.2|5955.2|5949.2|5957.2|5951.2|5954.7|5948.7|6
1637253740000|2021-11-18 16:42:20|5954.3|5948.3|5954.3|5948.3|5954.8|5948.8|5953.7|5947.7|10
1637253750000|2021-11-18 16:42:30|5955.8|5949.8|5955.7|5949.7|5955.8|5949.8|5955.3|5949.3|1
1637253770000|2021-11-18 16:42:50|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|1
1637253780000|2021-11-18 16:43:00|5955.2|5949.2|5953.7|5947.7|5955.7|5949.7|5953.3|5947.3|12
1637253790000|2021-11-18 16:43:10|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637253800000|2021-11-18 16:43:20|5954.7|5948.7|5955.2|5949.2|5956.3|5950.3|5954.7|5948.7|14
1637253810000|2021-11-18 16:43:30|5953.2|5947.2|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|13
1637253820000|2021-11-18 16:43:40|5955.7|5949.7|5954.7|5948.7|5957.7|5951.7|5954.7|5948.7|20
1637253830000|2021-11-18 16:43:50|5954.2|5948.2|5955.7|5949.7|5955.7|5949.7|5954.2|5948.2|12
1637253840000|2021-11-18 16:44:00|5954.2|5948.2|5953.2|5947.2|5954.2|5948.2|5952.7|5946.7|13
1637253850000|2021-11-18 16:44:10|5952.3|5946.3|5951.7|5945.7|5952.3|5946.3|5951.7|5945.7|5
1637253860000|2021-11-18 16:44:20|5952.2|5946.2|5953.2|5947.2|5953.7|5947.7|5952.2|5946.2|13
1637253870000|2021-11-18 16:44:30|5954.2|5948.2|5955.1|5949.1|5955.1|5949.1|5954.2|5948.2|0
1637253880000|2021-11-18 16:44:40|5953.7|5947.7|5955.2|5949.2|5955.2|5949.2|5953.6|5947.6|0
1637253890000|2021-11-18 16:44:50|5954.7|5948.7|5956.1|5950.1|5956.1|5950.1|5954.7|5948.7|2
1637253900000|2021-11-18 16:45:00|5955.2|5949.2|5956.2|5950.2|5957.1|5951.1|5955.2|5949.2|5
1637253910000|2021-11-18 16:45:10|5956.6|5950.6|5955.1|5949.1|5956.6|5950.6|5954.6|5948.6|5
1637253920000|2021-11-18 16:45:20|5955.2|5949.2|5955.6|5949.6|5956.1|5950.1|5954.6|5948.6|4
1637253930000|2021-11-18 16:45:30|5955.1|5949.1|5952.1|5946.1|5955.1|5949.1|5952.1|5946.1|3
1637253940000|2021-11-18 16:45:40|5952.2|5946.2|5953.6|5947.6|5954.6|5948.6|5952.2|5946.2|4
1637253950000|2021-11-18 16:45:50|5953.5|5947.5|5953.6|5947.6|5953.6|5947.6|5953.1|5947.1|3
1637253960000|2021-11-18 16:46:00|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1637253970000|2021-11-18 16:46:10|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5954.1|5948.1|0
1637253980000|2021-11-18 16:46:20|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|2
1637254010000|2021-11-18 16:46:50|5954.2|5948.2|5957.1|5951.1|5957.1|5951.1|5954.1|5948.1|7
1637254020000|2021-11-18 16:47:00|5957.6|5951.6|5954.6|5948.6|5958.6|5952.6|5954.6|5948.6|9
1637254030000|2021-11-18 16:47:10|5954.1|5948.1|5953.7|5947.7|5954.1|5948.1|5953.7|5947.7|0
1637254040000|2021-11-18 16:47:20|5953.6|5947.6|5952.2|5946.2|5954.1|5948.1|5952.2|5946.2|3
1637254050000|2021-11-18 16:47:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5951.7|5945.7|8
1637254060000|2021-11-18 16:47:40|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5952.7|5946.7|11
1637254070000|2021-11-18 16:47:50|5953.6|5947.6|5952.1|5946.1|5953.6|5947.6|5952.1|5946.1|2
1637254080000|2021-11-18 16:48:00|5952.2|5946.2|5953.2|5947.2|5954.1|5948.1|5952.2|5946.2|122
1637254090000|2021-11-18 16:48:10|5952.7|5946.7|5952.7|5946.7|5953.7|5947.7|5952.7|5946.7|2
1637254100000|2021-11-18 16:48:20|5953.7|5947.7|5954.6|5948.6|5955.6|5949.6|5953.7|5947.7|5
1637254110000|2021-11-18 16:48:30|5950.6|5944.6|5950.6|5944.6|5950.7|5944.7|5950.6|5944.6|10
1637254120000|2021-11-18 16:48:40|5950.7|5944.7|5952.1|5946.1|5952.1|5946.1|5950.7|5944.7|1
1637254130000|2021-11-18 16:48:50|5953.1|5947.1|5952.1|5946.1|5953.1|5947.1|5952.1|5946.1|1
1637254140000|2021-11-18 16:49:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5951.6|5945.6|5
1637254150000|2021-11-18 16:49:10|5952.1|5946.1|5950.6|5944.6|5952.6|5946.6|5950.6|5944.6|3
1637254160000|2021-11-18 16:49:20|5947.6|5941.6|5947.6|5941.6|5948.1|5942.1|5946.7|5940.7|3
1637254170000|2021-11-18 16:49:30|5947.1|5941.1|5947.2|5941.2|5947.6|5941.6|5947.1|5941.1|1
1637254180000|2021-11-18 16:49:40|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5
1637254190000|2021-11-18 16:49:50|5947.1|5941.1|5947.2|5941.2|5947.6|5941.6|5947.1|5941.1|4
1637254200000|2021-11-18 16:50:00|5945.1|5939.1|5943.6|5937.6|5945.1|5939.1|5943.1|5937.1|9
1637254210000|2021-11-18 16:50:10|5943.2|5937.2|5942.1|5936.1|5943.2|5937.2|5941.7|5935.7|5
1637254220000|2021-11-18 16:50:20|5941.9|5935.9|5938.1|5932.1|5941.9|5935.9|5937.7|5931.7|34
1637254230000|2021-11-18 16:50:30|5938.6|5932.6|5938.1|5932.1|5938.6|5932.6|5938.1|5932.1|3
1637254240000|2021-11-18 16:50:40|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|4
1637254250000|2021-11-18 16:50:50|5938.1|5932.1|5938.2|5932.2|5938.2|5932.2|5938.1|5932.1|1
1637254260000|2021-11-18 16:51:00|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637254270000|2021-11-18 16:51:10|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5935.2|5929.2|1
1637254280000|2021-11-18 16:51:20|5936.1|5930.1|5935.1|5929.1|5936.1|5930.1|5935.1|5929.1|3
1637254290000|2021-11-18 16:51:30|||||||||1
1637254300000|2021-11-18 16:51:40|5934.6|5928.6|5933.1|5927.1|5935.1|5929.1|5933.1|5927.1|2
1637254310000|2021-11-18 16:51:50|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|3
1637254320000|2021-11-18 16:52:00|5933.1|5927.1|5932.1|5926.1|5933.1|5927.1|5931.6|5925.6|21
1637254330000|2021-11-18 16:52:10|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|3
1637254340000|2021-11-18 16:52:20|5933.1|5927.1|5934.1|5928.1|5934.1|5928.1|5933.1|5927.1|1
1637254350000|2021-11-18 16:52:30|5935.1|5929.1|5934.2|5928.2|5935.1|5929.1|5934.2|5928.2|2
1637254360000|2021-11-18 16:52:40|5934.6|5928.6|5936.1|5930.1|5936.1|5930.1|5934.6|5928.6|0
1637254370000|2021-11-18 16:52:50|5935.6|5929.6|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|1
1637254380000|2021-11-18 16:53:00|||||||||2
1637254390000|2021-11-18 16:53:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1637254400000|2021-11-18 16:53:20|5936.2|5930.2|5938.6|5932.6|5938.6|5932.6|5936.2|5930.2|1
1637254410000|2021-11-18 16:53:30|5937.6|5931.6|5937.6|5931.6|5938.1|5932.1|5936.6|5930.6|6
1637254420000|2021-11-18 16:53:40|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637254430000|2021-11-18 16:53:50|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1637254440000|2021-11-18 16:54:00|5938.6|5932.6|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|4
1637254450000|2021-11-18 16:54:10|5937.6|5931.6|5937.6|5931.6|5938.1|5932.1|5937.1|5931.1|1
1637254460000|2021-11-18 16:54:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637254470000|2021-11-18 16:54:30|5937.2|5931.2|5937.1|5931.1|5937.6|5931.6|5936.6|5930.6|5
1637254480000|2021-11-18 16:54:40|5938.1|5932.1|5938.6|5932.6|5938.6|5932.6|5938.1|5932.1|2
1637254490000|2021-11-18 16:54:50|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|2
1637254500000|2021-11-18 16:55:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5
1637254510000|2021-11-18 16:55:10|5938.7|5932.7|5938.6|5932.6|5938.7|5932.7|5938.6|5932.6|5
1637254520000|2021-11-18 16:55:20|5940.6|5934.6|5941.1|5935.1|5941.6|5935.6|5940.6|5934.6|9
1637254530000|2021-11-18 16:55:30|5941.6|5935.6|5942.7|5936.7|5942.7|5936.7|5941.1|5935.1|7
1637254540000|2021-11-18 16:55:40|5942.6|5936.6|5943.1|5937.1|5943.7|5937.7|5942.2|5936.2|8
1637254550000|2021-11-18 16:55:50|5945.1|5939.1|5946.1|5940.1|5946.1|5940.1|5945.1|5939.1|2
1637254560000|2021-11-18 16:56:00|5946.2|5940.2|5946.6|5940.6|5947.1|5941.1|5946.2|5940.2|6
1637254570000|2021-11-18 16:56:10|5946.2|5940.2|5947.6|5941.6|5947.6|5941.6|5945.1|5939.1|3
1637254580000|2021-11-18 16:56:20|5947.7|5941.7|5948.1|5942.1|5950.6|5944.6|5947.7|5941.7|7
1637254590000|2021-11-18 16:56:30|5948.6|5942.6|5949.1|5943.1|5949.1|5943.1|5948.6|5942.6|0
1637254600000|2021-11-18 16:56:40|5949.6|5943.6|5951.6|5945.6|5951.7|5945.7|5949.6|5943.6|9
1637254610000|2021-11-18 16:56:50|5951.7|5945.7|5952.1|5946.1|5952.1|5946.1|5951.7|5945.7|1
1637254620000|2021-11-18 16:57:00|5954.1|5948.1|5952.6|5946.6|5954.1|5948.1|5952.6|5946.6|15
1637254630000|2021-11-18 16:57:10|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637254640000|2021-11-18 16:57:20|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|3
1637254650000|2021-11-18 16:57:30|5953.1|5947.1|5953.6|5947.6|5954.1|5948.1|5953.1|5947.1|4
1637254660000|2021-11-18 16:57:40|5952.7|5946.7|5953.6|5947.6|5954.2|5948.2|5952.6|5946.6|1
1637254670000|2021-11-18 16:57:50|5953.7|5947.7|5953.1|5947.1|5954.2|5948.2|5953.1|5947.1|6
1637254680000|2021-11-18 16:58:00|5953.7|5947.7|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|4
1637254690000|2021-11-18 16:58:10|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|13
1637254700000|2021-11-18 16:58:20|||||||||1
1637254710000|2021-11-18 16:58:30|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|1
1637254720000|2021-11-18 16:58:40|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|2
1637254730000|2021-11-18 16:58:50|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|0
1637254740000|2021-11-18 16:59:00|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|0
1637254760000|2021-11-18 16:59:20|5953.6|5947.6|5950.2|5944.2|5953.6|5947.6|5950.2|5944.2|4
1637254770000|2021-11-18 16:59:30|5949.1|5943.1|5948.1|5942.1|5949.1|5943.1|5948.1|5942.1|5
1637254780000|2021-11-18 16:59:40|||||||||8
1637254790000|2021-11-18 16:59:50|5947.1|5941.1|5947.6|5941.6|5948.1|5942.1|5947.1|5941.1|2
1637254800000|2021-11-18 17:00:00|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5947.6|5941.6|0
1637254810000|2021-11-18 17:00:10|5947.2|5941.2|5945.1|5939.1|5948.1|5942.1|5943.2|5937.2|1
1637254820000|2021-11-18 17:00:20|5944.7|5938.7|5944.7|5938.7|5945.1|5939.1|5944.7|5938.7|0
1637254830000|2021-11-18 17:00:30|5945.1|5939.1|5944.7|5938.7|5945.1|5939.1|5944.7|5938.7|1
1637254840000|2021-11-18 17:00:40|5945.1|5939.1|5947.1|5941.1|5947.1|5941.1|5945.1|5939.1|0
1637254850000|2021-11-18 17:00:50|5948.1|5942.1|5948.2|5942.2|5948.2|5942.2|5948.1|5942.1|0
1637254860000|2021-11-18 17:01:00|5948.6|5942.6|5949.6|5943.6|5950.1|5944.1|5948.6|5942.6|3
1637254870000|2021-11-18 17:01:10|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|2
1637254880000|2021-11-18 17:01:20|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|2
1637254890000|2021-11-18 17:01:30|5949.7|5943.7|5951.1|5945.1|5951.1|5945.1|5949.7|5943.7|1
1637254900000|2021-11-18 17:01:40|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|21
1637254910000|2021-11-18 17:01:50|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|10
1637254920000|2021-11-18 17:02:00|5951.1|5945.1|5950.2|5944.2|5951.1|5945.1|5950.2|5944.2|3
1637254930000|2021-11-18 17:02:10|5949.7|5943.7|5950.1|5944.1|5950.1|5944.1|5949.7|5943.7|1
1637254940000|2021-11-18 17:02:20|5949.1|5943.1|5949.2|5943.2|5949.2|5943.2|5949.1|5943.1|3
1637254950000|2021-11-18 17:02:30|5947.7|5941.7|5947.2|5941.2|5948.6|5942.6|5947.2|5941.2|1
1637254960000|2021-11-18 17:02:40|5947.1|5941.1|5947.2|5941.2|5947.6|5941.6|5947.1|5941.1|1
1637254970000|2021-11-18 17:02:50|5947.1|5941.1|5948.1|5942.1|5949.1|5943.1|5947.1|5941.1|4
1637254980000|2021-11-18 17:03:00|5947.6|5941.6|5943.1|5937.1|5947.6|5941.6|5943.1|5937.1|6
1637254990000|2021-11-18 17:03:10|5940.1|5934.1|5938.1|5932.1|5940.1|5934.1|5937.1|5931.1|13
1637255000000|2021-11-18 17:03:20|5939.6|5933.6|5938.7|5932.7|5939.6|5933.6|5938.7|5932.7|2
1637255010000|2021-11-18 17:03:30|5938.6|5932.6|5937.6|5931.6|5939.1|5933.1|5937.6|5931.6|5
1637255020000|2021-11-18 17:03:40|5937.2|5931.2|5935.1|5929.1|5937.7|5931.7|5935.1|5929.1|19
1637255030000|2021-11-18 17:03:50|5935.2|5929.2|5936.1|5930.1|5936.6|5930.6|5934.6|5928.6|11
1637255040000|2021-11-18 17:04:00|5936.6|5930.6|5940.1|5934.1|5940.1|5934.1|5936.6|5930.6|9
1637255050000|2021-11-18 17:04:10|5940.6|5934.6|5943.6|5937.6|5943.6|5937.6|5940.6|5934.6|5
1637255060000|2021-11-18 17:04:20|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|2
1637255070000|2021-11-18 17:04:30|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|2
1637255080000|2021-11-18 17:04:40|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637255090000|2021-11-18 17:04:50|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|4
1637255100000|2021-11-18 17:05:00|5944.6|5938.6|5948.1|5942.1|5948.1|5942.1|5944.6|5938.6|10
1637255110000|2021-11-18 17:05:10|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|13
1637255120000|2021-11-18 17:05:20|5949.1|5943.1|5949.1|5943.1|5949.6|5943.6|5949.1|5943.1|3
1637255130000|2021-11-18 17:05:30|5948.6|5942.6|5949.6|5943.6|5949.6|5943.6|5948.6|5942.6|0
1637255140000|2021-11-18 17:05:40|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5951.1|5945.1|5
1637255150000|2021-11-18 17:05:50|5949.6|5943.6|5948.6|5942.6|5950.6|5944.6|5948.1|5942.1|8
1637255160000|2021-11-18 17:06:00|5947.6|5941.6|5948.1|5942.1|5948.1|5942.1|5946.6|5940.6|1
1637255170000|2021-11-18 17:06:10|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5946.7|5940.7|2
1637255180000|2021-11-18 17:06:20|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|2
1637255190000|2021-11-18 17:06:30|5944.6|5938.6|5942.1|5936.1|5944.6|5938.6|5942.1|5936.1|1
1637255200000|2021-11-18 17:06:40|5942.2|5936.2|5942.6|5936.6|5944.6|5938.6|5942.2|5936.2|4
1637255210000|2021-11-18 17:06:50|5942.1|5936.1|5942.6|5936.6|5943.1|5937.1|5941.6|5935.6|6
1637255220000|2021-11-18 17:07:00|5942.1|5936.1|5945.6|5939.6|5946.6|5940.6|5942.1|5936.1|10
1637255230000|2021-11-18 17:07:10|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637255240000|2021-11-18 17:07:20|5944.1|5938.1|5945.1|5939.1|5945.1|5939.1|5943.6|5937.6|2
1637255250000|2021-11-18 17:07:30|5945.6|5939.6|5945.1|5939.1|5945.6|5939.6|5945.1|5939.1|1
1637255270000|2021-11-18 17:07:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1637255280000|2021-11-18 17:08:00|5944.7|5938.7|5945.1|5939.1|5945.6|5939.6|5944.6|5938.6|5
1637255290000|2021-11-18 17:08:10|5944.1|5938.1|5939.7|5933.7|5944.1|5938.1|5938.7|5932.7|4
1637255300000|2021-11-18 17:08:20|5940.1|5934.1|5935.6|5929.6|5940.1|5934.1|5935.6|5929.6|3
1637255310000|2021-11-18 17:08:30|5935.2|5929.2|5937.6|5931.6|5938.6|5932.6|5934.1|5928.1|3
1637255320000|2021-11-18 17:08:40|5937.1|5931.1|5934.1|5928.1|5937.1|5931.1|5933.6|5927.6|6
1637255330000|2021-11-18 17:08:50|5933.6|5927.6|5935.6|5929.6|5935.6|5929.6|5933.6|5927.6|0
1637255340000|2021-11-18 17:09:00|5935.1|5929.1|5936.1|5930.1|5936.1|5930.1|5934.6|5928.6|1
1637255350000|2021-11-18 17:09:10|5935.6|5929.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|3
1637255360000|2021-11-18 17:09:20|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5934.6|5928.6|0
1637255370000|2021-11-18 17:09:30|5935.2|5929.2|5934.1|5928.1|5936.1|5930.1|5934.1|5928.1|0
1637255380000|2021-11-18 17:09:40|5934.6|5928.6|5934.6|5928.6|5936.1|5930.1|5934.1|5928.1|4
1637255390000|2021-11-18 17:09:50|5934.1|5928.1|5934.6|5928.6|5934.6|5928.6|5934.1|5928.1|3
1637255400000|2021-11-18 17:10:00|5934.1|5928.1|5935.6|5929.6|5936.1|5930.1|5934.1|5928.1|11
1637255410000|2021-11-18 17:10:10|5935.1|5929.1|5929.5|5923.5|5935.1|5929.1|5929.5|5923.5|146
1637255420000|2021-11-18 17:10:20|5925|5919|5925|5919|5925.5|5919.5|5924.6|5918.6|16
1637255430000|2021-11-18 17:10:30|5925.1|5919.1|5922|5916|5925.1|5919.1|5922|5916|9
1637255440000|2021-11-18 17:10:40|5921|5915|5920.5|5914.5|5922.1|5916.1|5920|5914|20
1637255450000|2021-11-18 17:10:50|5920.1|5914.1|5920.6|5914.6|5922.6|5916.6|5920|5914|3
1637255460000|2021-11-18 17:11:00|5921.1|5915.1|5923.6|5917.6|5923.6|5917.6|5921|5915|2
1637255470000|2021-11-18 17:11:10|5924|5918|5923.6|5917.6|5924.1|5918.1|5923.4|5917.4|7
1637255480000|2021-11-18 17:11:20|5923.5|5917.5|5923|5917|5923.5|5917.5|5922.1|5916.1|5
1637255490000|2021-11-18 17:11:30|5922.6|5916.6|5919.6|5913.6|5923|5917|5919.6|5913.6|7
1637255500000|2021-11-18 17:11:40|5920.1|5914.1|5920.5|5914.5|5921.6|5915.6|5920.1|5914.1|22
1637255510000|2021-11-18 17:11:50|5921|5915|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|4
1637255520000|2021-11-18 17:12:00|5922.1|5916.1|5927.1|5921.1|5927.6|5921.6|5922.1|5916.1|14
1637255530000|2021-11-18 17:12:10|5926.1|5920.1|5925.6|5919.6|5927.1|5921.1|5925.1|5919.1|10
1637255540000|2021-11-18 17:12:20|5926.1|5920.1|5925.6|5919.6|5926.1|5920.1|5925.6|5919.6|0
1637255550000|2021-11-18 17:12:30|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637255560000|2021-11-18 17:12:40|5926|5920|5924.6|5918.6|5926|5920|5924.6|5918.6|0
1637255570000|2021-11-18 17:12:50|5923.1|5917.1|5923|5917|5924.1|5918.1|5922.1|5916.1|4
1637255580000|2021-11-18 17:13:00|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.1|5917.1|11
1637255590000|2021-11-18 17:13:10|5923|5917|5923|5917|5923|5917|5923|5917|0
1637255610000|2021-11-18 17:13:30|5922.5|5916.5|5923|5917|5923|5917|5922.5|5916.5|8
1637255620000|2021-11-18 17:13:40|5922.1|5916.1|5919.6|5913.6|5922.1|5916.1|5919.6|5913.6|4
1637255630000|2021-11-18 17:13:50|5920|5914|5920|5914|5920.1|5914.1|5920|5914|0
1637255640000|2021-11-18 17:14:00|5920.1|5914.1|5922|5916|5922.1|5916.1|5920.1|5914.1|3
1637255650000|2021-11-18 17:14:10|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921|5915|0
1637255660000|2021-11-18 17:14:20|5922|5916|5922.6|5916.6|5923.5|5917.5|5922|5916|5
1637255670000|2021-11-18 17:14:30|5922.5|5916.5|5921.5|5915.5|5922.6|5916.6|5921.5|5915.5|2
1637255690000|2021-11-18 17:14:50|||||||||3
1637255700000|2021-11-18 17:15:00|5921.1|5915.1|5921.5|5915.5|5921.5|5915.5|5921.1|5915.1|2
1637255710000|2021-11-18 17:15:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921|5915|0
1637255720000|2021-11-18 17:15:20|5922|5916|5922|5916|5922|5916|5922|5916|17
1637255730000|2021-11-18 17:15:30|||||||||2
1637255740000|2021-11-18 17:15:40|5922.1|5916.1|5916.6|5910.6|5923.1|5917.1|5916.1|5910.1|14
1637255750000|2021-11-18 17:15:50|5917.6|5911.6|5918.1|5912.1|5918.5|5912.5|5917.1|5911.1|1
1637255760000|2021-11-18 17:16:00|5918.5|5912.5|5915|5909|5921|5915|5914.6|5908.6|47
1637255770000|2021-11-18 17:16:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5914.5|5908.5|3
1637255780000|2021-11-18 17:16:20|5915|5909|5913|5907|5915.5|5909.5|5913|5907|9
1637255790000|2021-11-18 17:16:30|5913.5|5907.5|5914|5908|5914|5908|5913.1|5907.1|1
1637255800000|2021-11-18 17:16:40|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|4
1637255810000|2021-11-18 17:16:50|5913.1|5907.1|5914|5908|5914|5908|5912.1|5906.1|8
1637255820000|2021-11-18 17:17:00|5914.1|5908.1|5914|5908|5914.1|5908.1|5913.5|5907.5|9
1637255830000|2021-11-18 17:17:10|5912.1|5906.1|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|4
1637255840000|2021-11-18 17:17:20|5912.6|5906.6|5913.1|5907.1|5913.6|5907.6|5912.6|5906.6|8
1637255850000|2021-11-18 17:17:30|5914|5908|5914.1|5908.1|5915.5|5909.5|5914|5908|5
1637255860000|2021-11-18 17:17:40|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5914|5908|23
1637255870000|2021-11-18 17:17:50|5915|5909|5914|5908|5915|5909|5913.6|5907.6|25
1637255880000|2021-11-18 17:18:00|5913.5|5907.5|5915.5|5909.5|5915.5|5909.5|5913.5|5907.5|2
1637255890000|2021-11-18 17:18:10|5915|5909|5909|5903|5915|5909|5909|5903|29
1637255900000|2021-11-18 17:18:20|5908.5|5902.5|5907.5|5901.5|5908.5|5902.5|5906|5900|7
1637255910000|2021-11-18 17:18:30|5907|5901|5908.5|5902.5|5908.5|5902.5|5907|5901|4
1637255920000|2021-11-18 17:18:40|5908|5902|5908.1|5902.1|5908.1|5902.1|5908|5902|3
1637255930000|2021-11-18 17:18:50|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|3
1637255940000|2021-11-18 17:19:00|5908|5902|5909.5|5903.5|5909.5|5903.5|5908|5902|11
1637255950000|2021-11-18 17:19:10|5909|5903|5905.6|5899.6|5909|5903|5905|5899|17
1637255960000|2021-11-18 17:19:20|5905.1|5899.1|5905|5899|5905.5|5899.5|5903.5|5897.5|49
1637255970000|2021-11-18 17:19:30|5906|5900|5906.9|5900.9|5907.8|5901.8|5905.1|5899.1|620
1637255980000|2021-11-18 17:19:40|5907.3|5901.3|5904.4|5898.4|5907.3|5901.3|5904.4|5898.4|80
1637255990000|2021-11-18 17:19:50|5904.8|5898.8|5905.4|5899.4|5905.4|5899.4|5904.8|5898.8|36
1637256000000|2021-11-18 17:20:00|5905.8|5899.8|5905.9|5899.9|5907.3|5901.3|5905.8|5899.8|84
1637256010000|2021-11-18 17:20:10|5905.3|5899.3|5903.9|5897.9|5905.9|5899.9|5903.9|5897.9|15
1637256020000|2021-11-18 17:20:20|5904.3|5898.3|5904.8|5898.8|5904.8|5898.8|5904.3|5898.3|2
1637256040000|2021-11-18 17:20:40|5905.7|5899.7|5903.7|5897.7|5905.7|5899.7|5903.3|5897.3|205
1637256050000|2021-11-18 17:20:50|5904.2|5898.2|5900.8|5894.8|5904.3|5898.3|5900.8|5894.8|17
1637256060000|2021-11-18 17:21:00|5901.2|5895.2|5904.3|5898.3|5904.3|5898.3|5901.2|5895.2|7
1637256070000|2021-11-18 17:21:10|5902.5|5896.5|5903.7|5897.7|5903.7|5897.7|5902.3|5896.3|4
1637256080000|2021-11-18 17:21:20|5903.8|5897.8|5902.8|5896.8|5903.8|5897.8|5902.8|5896.8|2
1637256090000|2021-11-18 17:21:30|5903.2|5897.2|5903.2|5897.2|5903.7|5897.7|5903.2|5897.2|0
1637256100000|2021-11-18 17:21:40|5903.7|5897.7|5903.7|5897.7|5904.2|5898.2|5903.3|5897.3|2
1637256110000|2021-11-18 17:21:50|5903.8|5897.8|5903.7|5897.7|5904.2|5898.2|5903.3|5897.3|48
1637256120000|2021-11-18 17:22:00|5904.2|5898.2|5903.2|5897.2|5904.2|5898.2|5903.2|5897.2|28
1637256130000|2021-11-18 17:22:10|5903.3|5897.3|5904.2|5898.2|5904.2|5898.2|5903.3|5897.3|6
1637256140000|2021-11-18 17:22:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|2
1637256150000|2021-11-18 17:22:30|5903.3|5897.3|5903.7|5897.7|5904.2|5898.2|5903.3|5897.3|12
1637256160000|2021-11-18 17:22:40|5903.2|5897.2|5903.3|5897.3|5903.3|5897.3|5903.2|5897.2|92
1637256170000|2021-11-18 17:22:50|5906.8|5900.8|5908.4|5902.4|5908.4|5902.4|5906.8|5900.8|47
1637256180000|2021-11-18 17:23:00|5909.4|5903.4|5911.4|5905.4|5911.9|5905.9|5909.4|5903.4|3
1637256190000|2021-11-18 17:23:10|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|0
1637256200000|2021-11-18 17:23:20|5910.8|5904.8|5910.3|5904.3|5910.8|5904.8|5910.3|5904.3|6
1637256210000|2021-11-18 17:23:30|5910.8|5904.8|5911.3|5905.3|5911.3|5905.3|5910.8|5904.8|4
1637256220000|2021-11-18 17:23:40|5910.9|5904.9|5911.9|5905.9|5911.9|5905.9|5910.9|5904.9|64
1637256240000|2021-11-18 17:24:00|5912.4|5906.4|5912.8|5906.8|5913.3|5907.3|5911.9|5905.9|4
1637256250000|2021-11-18 17:24:10|5912.9|5906.9|5913.8|5907.8|5913.8|5907.8|5912.9|5906.9|2
1637256260000|2021-11-18 17:24:20|5912.4|5906.4|5910.9|5904.9|5912.4|5906.4|5910.9|5904.9|5
1637256290000|2021-11-18 17:24:50|5911.3|5905.3|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|0
1637256300000|2021-11-18 17:25:00|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1637256310000|2021-11-18 17:25:10|5910.8|5904.8|5911.8|5905.8|5911.8|5905.8|5910.8|5904.8|5
1637256320000|2021-11-18 17:25:20|5911.4|5905.4|5910.8|5904.8|5911.4|5905.4|5910.8|5904.8|1
1637256330000|2021-11-18 17:25:30|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|1
1637256340000|2021-11-18 17:25:40|5910.9|5904.9|5914.9|5908.9|5914.9|5908.9|5910.9|5904.9|12
1637256350000|2021-11-18 17:25:50|5913.9|5907.9|5915.9|5909.9|5916.3|5910.3|5913.3|5907.3|4
1637256360000|2021-11-18 17:26:00|5916.3|5910.3|5917.3|5911.3|5917.3|5911.3|5915.8|5909.8|0
1637256370000|2021-11-18 17:26:10|5916.9|5910.9|5916.9|5910.9|5917.8|5911.8|5916.9|5910.9|0
1637256380000|2021-11-18 17:26:20|5917.3|5911.3|5913.9|5907.9|5917.3|5911.3|5913.9|5907.9|4
1637256390000|2021-11-18 17:26:30|5914.3|5908.3|5913.9|5907.9|5914.8|5908.8|5913.9|5907.9|2
1637256400000|2021-11-18 17:26:40|||||||||2
1637256410000|2021-11-18 17:26:50|5912.4|5906.4|5911.9|5905.9|5912.4|5906.4|5911.9|5905.9|2
1637256420000|2021-11-18 17:27:00|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|0
1637256430000|2021-11-18 17:27:10|5910.8|5904.8|5911.3|5905.3|5911.3|5905.3|5910.8|5904.8|10
1637256440000|2021-11-18 17:27:20|5910.8|5904.8|5912.3|5906.3|5912.3|5906.3|5910.8|5904.8|0
1637256450000|2021-11-18 17:27:30|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|0
1637256460000|2021-11-18 17:27:40|5912.3|5906.3|5911.8|5905.8|5912.3|5906.3|5911.8|5905.8|1
1637256470000|2021-11-18 17:27:50|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|1
1637256480000|2021-11-18 17:28:00|5912.8|5906.8|5914.7|5908.7|5915.8|5909.8|5912.3|5906.3|2
1637256500000|2021-11-18 17:28:20|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|1
1637256510000|2021-11-18 17:28:30|5917.2|5911.2|5918.3|5912.3|5918.8|5912.8|5916.8|5910.8|0
1637256520000|2021-11-18 17:28:40|5917.8|5911.8|5918.3|5912.3|5918.3|5912.3|5917.8|5911.8|0
1637256530000|2021-11-18 17:28:50|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|12
1637256540000|2021-11-18 17:29:00|5919.4|5913.4|5920.4|5914.4|5922.9|5916.9|5919.4|5913.4|11
1637256550000|2021-11-18 17:29:10|5926|5920|5924|5918|5926|5920|5923.5|5917.5|30
1637256560000|2021-11-18 17:29:20|5923.9|5917.9|5923.4|5917.4|5923.9|5917.9|5923|5917|2
1637256570000|2021-11-18 17:29:30|5923|5917|5924.5|5918.5|5924.5|5918.5|5923|5917|35
1637256580000|2021-11-18 17:29:40|5924.4|5918.4|5923.5|5917.5|5924.4|5918.4|5923.5|5917.5|0
1637256590000|2021-11-18 17:29:50|5923.4|5917.4|5922.4|5916.4|5923.4|5917.4|5922.4|5916.4|1
1637256600000|2021-11-18 17:30:00|5922.5|5916.5|5921.5|5915.5|5922.9|5916.9|5921.4|5915.4|6
1637256610000|2021-11-18 17:30:10|5921.4|5915.4|5920.9|5914.9|5921.9|5915.9|5920.5|5914.5|0
1637256620000|2021-11-18 17:30:20|5920.5|5914.5|5921.5|5915.5|5922.4|5916.4|5920|5914|2
1637256630000|2021-11-18 17:30:30|5922|5916|5921.5|5915.5|5922|5916|5921.5|5915.5|3
1637256650000|2021-11-18 17:30:50|5922.5|5916.5|5922.9|5916.9|5922.9|5916.9|5922.5|5916.5|0
1637256670000|2021-11-18 17:31:10|5923|5917|5924|5918|5924.1|5918.1|5922.9|5916.9|62
1637256680000|2021-11-18 17:31:20|5924.5|5918.5|5924|5918|5924.5|5918.5|5924|5918|2
1637256690000|2021-11-18 17:31:30|5922.5|5916.5|5917.6|5911.6|5922.5|5916.5|5917.6|5911.6|4
1637256700000|2021-11-18 17:31:40|5916.1|5910.1|5917|5911|5917|5911|5916.1|5910.1|10
1637256710000|2021-11-18 17:31:50|5916.5|5910.5|5916.5|5910.5|5917|5911|5916.5|5910.5|60
1637256720000|2021-11-18 17:32:00|5915|5909|5914.9|5908.9|5915.4|5909.4|5914.4|5908.4|5
1637256730000|2021-11-18 17:32:10|5915|5909|5915.9|5909.9|5915.9|5909.9|5915|5909|11
1637256740000|2021-11-18 17:32:20|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1637256750000|2021-11-18 17:32:30|5916.4|5910.4|5915|5909|5916.4|5910.4|5914.1|5908.1|7
1637256770000|2021-11-18 17:32:50|5914.5|5908.5|5915|5909|5915|5909|5914.5|5908.5|1
1637256780000|2021-11-18 17:33:00|5914.5|5908.5|5910.9|5904.9|5914.5|5908.5|5910.9|5904.9|4
1637256790000|2021-11-18 17:33:10|5910.5|5904.5|5906.4|5900.4|5910.5|5904.5|5906.4|5900.4|28
1637256800000|2021-11-18 17:33:20|5906.5|5900.5|5910.3|5904.3|5910.3|5904.3|5905.4|5899.4|12
1637256810000|2021-11-18 17:33:30|5909.4|5903.4|5908.4|5902.4|5909.8|5903.8|5908.4|5902.4|1
1637256820000|2021-11-18 17:33:40|5908.9|5902.9|5911.9|5905.9|5911.9|5905.9|5908.9|5902.9|7
1637256830000|2021-11-18 17:33:50|5911.5|5905.5|5909.9|5903.9|5911.5|5905.5|5909.9|5903.9|6
1637256840000|2021-11-18 17:34:00|5909.5|5903.5|5913|5907|5913.5|5907.5|5909.5|5903.5|8
1637256850000|2021-11-18 17:34:10|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|1
1637256860000|2021-11-18 17:34:20|5913|5907|5913|5907|5913.5|5907.5|5913|5907|7
1637256870000|2021-11-18 17:34:30|5912.9|5906.9|5912|5906|5913|5907|5912|5906|2
1637256880000|2021-11-18 17:34:40|5910|5904|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|99
1637256890000|2021-11-18 17:34:50|5910.5|5904.5|5908.6|5902.6|5911.1|5905.1|5908.6|5902.6|3
1637256900000|2021-11-18 17:35:00|5909.1|5903.1|5909.1|5903.1|5910.5|5904.5|5908.6|5902.6|3
1637256910000|2021-11-18 17:35:10|5908.6|5902.6|5909.5|5903.5|5909.5|5903.5|5908.6|5902.6|0
1637256920000|2021-11-18 17:35:20|5910.6|5904.6|5910.5|5904.5|5910.6|5904.6|5910.1|5904.1|1
1637256930000|2021-11-18 17:35:30|5910.1|5904.1|5910.5|5904.5|5910.5|5904.5|5910.1|5904.1|0
1637256940000|2021-11-18 17:35:40|5910.1|5904.1|5910|5904|5910.5|5904.5|5910|5904|0
1637256950000|2021-11-18 17:35:50|5909.5|5903.5|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|3
1637256960000|2021-11-18 17:36:00|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5908.1|5902.1|6
1637256970000|2021-11-18 17:36:10|5909.1|5903.1|5909.5|5903.5|5909.5|5903.5|5909.1|5903.1|0
1637256990000|2021-11-18 17:36:30|5909.1|5903.1|5909.5|5903.5|5909.5|5903.5|5909.1|5903.1|0
1637257000000|2021-11-18 17:36:40|5909.6|5903.6|5907.1|5901.1|5910.1|5904.1|5907.1|5901.1|10
1637257020000|2021-11-18 17:37:00|5906.1|5900.1|5906.6|5900.6|5907|5901|5906.1|5900.1|3
1637257030000|2021-11-18 17:37:10|||||||||1
1637257040000|2021-11-18 17:37:20|5907.5|5901.5|5908|5902|5908.4|5902.4|5907.5|5901.5|9
1637257050000|2021-11-18 17:37:30|5907.6|5901.6|5907|5901|5907.6|5901.6|5907|5901|0
1637257060000|2021-11-18 17:37:40|||||||||2
1637257080000|2021-11-18 17:38:00|5907.1|5901.1|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|3
1637257090000|2021-11-18 17:38:10|5904|5898|5905|5899|5905.5|5899.5|5904|5898|3
1637257100000|2021-11-18 17:38:20|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|16
1637257110000|2021-11-18 17:38:30|||||||||2
1637257120000|2021-11-18 17:38:40|5905|5899|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|4
1637257130000|2021-11-18 17:38:50|5905.1|5899.1|5906.1|5900.1|5906.1|5900.1|5905.1|5899.1|11
1637257140000|2021-11-18 17:39:00|5907|5901|5908.1|5902.1|5908.1|5902.1|5907|5901|10
1637257150000|2021-11-18 17:39:10|||||||||1
1637257160000|2021-11-18 17:39:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|1
1637257170000|2021-11-18 17:39:30|5907|5901|5907.1|5901.1|5907.6|5901.6|5907|5901|5
1637257180000|2021-11-18 17:39:40|5907|5901|5907.1|5901.1|5907.1|5901.1|5904.6|5898.6|8
1637257190000|2021-11-18 17:39:50|||||||||3
1637257220000|2021-11-18 17:40:20|5906.6|5900.6|5906|5900|5906.6|5900.6|5906|5900|2
1637257230000|2021-11-18 17:40:30|5905.5|5899.5|5905.1|5899.1|5905.5|5899.5|5905.1|5899.1|0
1637257240000|2021-11-18 17:40:40|5904.6|5898.6|5909.5|5903.5|5909.5|5903.5|5904.6|5898.6|9
1637257250000|2021-11-18 17:40:50|5909.1|5903.1|5909.5|5903.5|5909.5|5903.5|5909.1|5903.1|0
1637257260000|2021-11-18 17:41:00|5910.1|5904.1|5909.1|5903.1|5910.5|5904.5|5909.1|5903.1|7
1637257280000|2021-11-18 17:41:20|5909|5903|5909.6|5903.6|5909.6|5903.6|5909|5903|0
1637257290000|2021-11-18 17:41:30|5910.5|5904.5|5909.6|5903.6|5910.5|5904.5|5909.6|5903.6|1
1637257310000|2021-11-18 17:41:50|5909.1|5903.1|5910.5|5904.5|5910.5|5904.5|5909.1|5903.1|1
1637257320000|2021-11-18 17:42:00|5910.1|5904.1|5912.1|5906.1|5912.6|5906.6|5910.1|5904.1|1
1637257340000|2021-11-18 17:42:20|5912.6|5906.6|5913.5|5907.5|5913.5|5907.5|5912.1|5906.1|0
1637257350000|2021-11-18 17:42:30|5912.6|5906.6|5912|5906|5912.6|5906.6|5911.6|5905.6|0
1637257360000|2021-11-18 17:42:40|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1637257370000|2021-11-18 17:42:50|5912|5906|5912|5906|5912|5906|5912|5906|6
1637257380000|2021-11-18 17:43:00|5911.6|5905.6|5912.1|5906.1|5912.5|5906.5|5911.6|5905.6|0
1637257390000|2021-11-18 17:43:10|5912.5|5906.5|5912.6|5906.6|5913|5907|5912.1|5906.1|3
1637257400000|2021-11-18 17:43:20|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|0
1637257410000|2021-11-18 17:43:30|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|2
1637257420000|2021-11-18 17:43:40|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1637257430000|2021-11-18 17:43:50|5913.5|5907.5|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|0
1637257440000|2021-11-18 17:44:00|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|6
1637257450000|2021-11-18 17:44:10|5914.6|5908.6|5915.5|5909.5|5915.5|5909.5|5914.1|5908.1|0
1637257460000|2021-11-18 17:44:20|5915.6|5909.6|5917.1|5911.1|5917.1|5911.1|5915.6|5909.6|2
1637257470000|2021-11-18 17:44:30|5917|5911|5916.6|5910.6|5917|5911|5916.6|5910.6|2
1637257480000|2021-11-18 17:44:40|5916.1|5910.1|5917|5911|5917|5911|5916.1|5910.1|1
1637257490000|2021-11-18 17:44:50|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1637257500000|2021-11-18 17:45:00|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|0
1637257510000|2021-11-18 17:45:10|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|0
1637257520000|2021-11-18 17:45:20|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|2
1637257530000|2021-11-18 17:45:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|1
1637257540000|2021-11-18 17:45:40|5912.1|5906.1|5910.1|5904.1|5912.1|5906.1|5910.1|5904.1|1
1637257550000|2021-11-18 17:45:50|||||||||1
1637257560000|2021-11-18 17:46:00|5909.6|5903.6|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|1
1637257570000|2021-11-18 17:46:10|5911|5905|5912.1|5906.1|5912.1|5906.1|5910.6|5904.6|1
1637257580000|2021-11-18 17:46:20|5912|5906|5908.6|5902.6|5912|5906|5908.6|5902.6|3
1637257590000|2021-11-18 17:46:30|5909|5903|5908.6|5902.6|5909|5903|5908.6|5902.6|0
1637257600000|2021-11-18 17:46:40|5909|5903|5909.1|5903.1|5909.6|5903.6|5909|5903|1
1637257610000|2021-11-18 17:46:50|5909|5903|5909|5903|5909|5903|5909|5903|5
1637257620000|2021-11-18 17:47:00|5908.6|5902.6|5911|5905|5911|5905|5908.6|5902.6|2
1637257630000|2021-11-18 17:47:10|5909.6|5903.6|5910.5|5904.5|5910.5|5904.5|5909.6|5903.6|0
1637257640000|2021-11-18 17:47:20|5911|5905|5911|5905|5911|5905|5911|5905|1
1637257650000|2021-11-18 17:47:30|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|4
1637257660000|2021-11-18 17:47:40|5911.1|5905.1|5913.1|5907.1|5913.5|5907.5|5911.1|5905.1|10
1637257670000|2021-11-18 17:47:50|5913.5|5907.5|5913.1|5907.1|5914|5908|5913.1|5907.1|0
1637257680000|2021-11-18 17:48:00|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|2
1637257690000|2021-11-18 17:48:10|5912.1|5906.1|5910.1|5904.1|5912.1|5906.1|5910.1|5904.1|1
1637257700000|2021-11-18 17:48:20|5910|5904|5910|5904|5910|5904|5910|5904|1
1637257720000|2021-11-18 17:48:40|5909|5903|5910|5904|5910|5904|5909|5903|2
1637257730000|2021-11-18 17:48:50|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1637257740000|2021-11-18 17:49:00|5909.1|5903.1|5908.5|5902.5|5909.6|5903.6|5908.5|5902.5|3
1637257750000|2021-11-18 17:49:10|5909|5903|5910.1|5904.1|5910.1|5904.1|5908.6|5902.6|9
1637257760000|2021-11-18 17:49:20|5911|5905|5911|5905|5911|5905|5910.5|5904.5|0
1637257770000|2021-11-18 17:49:30|5911.1|5905.1|5912|5906|5912|5906|5911.1|5905.1|4
1637257780000|2021-11-18 17:49:40|||||||||1
1637257790000|2021-11-18 17:49:50|5912.5|5906.5|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1637257800000|2021-11-18 17:50:00|5913|5907|5915.6|5909.6|5915.6|5909.6|5912.6|5906.6|11
1637257810000|2021-11-18 17:50:10|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|4
1637257820000|2021-11-18 17:50:20|5915.6|5909.6|5917|5911|5917|5911|5915.1|5909.1|0
1637257830000|2021-11-18 17:50:30|5916.6|5910.6|5915.1|5909.1|5916.6|5910.6|5915.1|5909.1|0
1637257840000|2021-11-18 17:50:40|||||||||1
1637257850000|2021-11-18 17:50:50|||||||||3
1637257860000|2021-11-18 17:51:00|||||||||6
1637257870000|2021-11-18 17:51:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1637257880000|2021-11-18 17:51:20|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637257890000|2021-11-18 17:51:30|5914.6|5908.6|5912.6|5906.6|5914.6|5908.6|5912.1|5906.1|64
1637257900000|2021-11-18 17:51:40|5913.1|5907.1|5914.1|5908.1|5914.6|5908.6|5913.1|5907.1|4
1637257910000|2021-11-18 17:51:50|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|0
1637257920000|2021-11-18 17:52:00|5913.6|5907.6|5913.6|5907.6|5914.1|5908.1|5913.1|5907.1|0
1637257930000|2021-11-18 17:52:10|||||||||1
1637257960000|2021-11-18 17:52:40|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1637257970000|2021-11-18 17:52:50|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|2
1637257980000|2021-11-18 17:53:00|5914|5908|5914.6|5908.6|5914.6|5908.6|5914|5908|0
1637258000000|2021-11-18 17:53:20|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|2
1637258010000|2021-11-18 17:53:30|5915|5909|5915|5909|5915|5909|5915|5909|1
1637258020000|2021-11-18 17:53:40|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1637258030000|2021-11-18 17:53:50|5914.1|5908.1|5914|5908|5914.1|5908.1|5914|5908|0
1637258040000|2021-11-18 17:54:00|||||||||1
1637258060000|2021-11-18 17:54:20|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1637258070000|2021-11-18 17:54:30|5914.1|5908.1|5914|5908|5914.5|5908.5|5914|5908|2
1637258090000|2021-11-18 17:54:50|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.1|5907.1|7
1637258110000|2021-11-18 17:55:10|5912.6|5906.6|5913.1|5907.1|5913.6|5907.6|5912.6|5906.6|4
1637258120000|2021-11-18 17:55:20|5913.6|5907.6|5914|5908|5914|5908|5913.1|5907.1|0
1637258130000|2021-11-18 17:55:30|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|0
1637258150000|2021-11-18 17:55:50|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|0
1637258160000|2021-11-18 17:56:00|5914|5908|5913|5907|5914|5908|5913|5907|0
1637258170000|2021-11-18 17:56:10|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|1
1637258180000|2021-11-18 17:56:20|5912|5906|5911.6|5905.6|5912|5906|5911.6|5905.6|1
1637258190000|2021-11-18 17:56:30|5912|5906|5911.6|5905.6|5912|5906|5911.6|5905.6|11
1637258200000|2021-11-18 17:56:40|||||||||10
1637258210000|2021-11-18 17:56:50|5910|5904|5907|5901|5910|5904|5906|5900|11
1637258220000|2021-11-18 17:57:00|5906.6|5900.6|5906.6|5900.6|5907|5901|5906.6|5900.6|0
1637258230000|2021-11-18 17:57:10|5907|5901|5906|5900|5907|5901|5906|5900|13
1637258240000|2021-11-18 17:57:20|5905.5|5899.5|5904|5898|5905.5|5899.5|5904|5898|14
1637258250000|2021-11-18 17:57:30|5903.6|5897.6|5902.5|5896.5|5903.6|5897.6|5902|5896|9
1637258260000|2021-11-18 17:57:40|5902.1|5896.1|5904.5|5898.5|5904.5|5898.5|5902|5896|4
1637258270000|2021-11-18 17:57:50|||||||||1
1637258280000|2021-11-18 17:58:00|||||||||1
1637258290000|2021-11-18 17:58:10|5905.5|5899.5|5910.5|5904.5|5910.5|5904.5|5905|5899|67
1637258300000|2021-11-18 17:58:20|5910|5904|5910|5904|5910|5904|5910|5904|1
1637258310000|2021-11-18 17:58:30|5909.6|5903.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|0
1637258320000|2021-11-18 17:58:40|5909|5903|5908.6|5902.6|5909|5903|5908.6|5902.6|1
1637258330000|2021-11-18 17:58:50|5909|5903|5913.5|5907.5|5913.5|5907.5|5909|5903|8
1637258340000|2021-11-18 17:59:00|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.5|5907.5|16
1637258350000|2021-11-18 17:59:10|5913.6|5907.6|5916.1|5910.1|5916.1|5910.1|5913.6|5907.6|4
1637258360000|2021-11-18 17:59:20|5917.5|5911.5|5921.5|5915.5|5921.5|5915.5|5917.5|5911.5|17
1637258370000|2021-11-18 17:59:30|5921|5915|5916.6|5910.6|5921.6|5915.6|5916.6|5910.6|8
1637258380000|2021-11-18 17:59:40|5915.7|5909.7|5913.1|5907.1|5915.7|5909.7|5913.1|5907.1|9
1637258400000|2021-11-18 18:00:00|5913|5907|5912.1|5906.1|5913|5907|5912.1|5906.1|1
1637258410000|2021-11-18 18:00:10|5912.6|5906.6|5911.1|5905.1|5912.6|5906.6|5911.1|5905.1|2
1637258420000|2021-11-18 18:00:20|5910.6|5904.6|5910|5904|5910.6|5904.6|5910|5904|11
1637258430000|2021-11-18 18:00:30|5909.5|5903.5|5907.5|5901.5|5909.5|5903.5|5907.5|5901.5|0
1637258450000|2021-11-18 18:00:50|5907.1|5901.1|5909.1|5903.1|5909.6|5903.6|5906.6|5900.6|6
1637258460000|2021-11-18 18:01:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1637258470000|2021-11-18 18:01:10|5909.1|5903.1|5910.1|5904.1|5910.1|5904.1|5909.1|5903.1|1
1637258480000|2021-11-18 18:01:20|5910|5904|5909.6|5903.6|5910|5904|5909.6|5903.6|2
1637258490000|2021-11-18 18:01:30|5909.1|5903.1|5911.1|5905.1|5911.5|5905.5|5909.1|5903.1|7
1637258500000|2021-11-18 18:01:40|5910.6|5904.6|5911.1|5905.1|5911.5|5905.5|5910.6|5904.6|0
1637258510000|2021-11-18 18:01:50|5911.5|5905.5|5911.5|5905.5|5912|5906|5911.5|5905.5|0
1637258520000|2021-11-18 18:02:00|5912|5906|5916.1|5910.1|5916.1|5910.1|5912|5906|4
1637258530000|2021-11-18 18:02:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.5|5909.5|1
1637258540000|2021-11-18 18:02:20|||||||||1
1637258550000|2021-11-18 18:02:30|5916.5|5910.5|5916.1|5910.1|5916.6|5910.6|5915.6|5909.6|3
1637258560000|2021-11-18 18:02:40|5916.6|5910.6|5913.6|5907.6|5916.6|5910.6|5913.6|5907.6|2
1637258570000|2021-11-18 18:02:50|5912.6|5906.6|5915.6|5909.6|5915.6|5909.6|5912.1|5906.1|7
1637258580000|2021-11-18 18:03:00|5913.5|5907.5|5913.6|5907.6|5913.6|5907.6|5913.5|5907.5|17
1637258590000|2021-11-18 18:03:10|5914|5908|5913.6|5907.6|5914|5908|5912.6|5906.6|0
1637258600000|2021-11-18 18:03:20|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|0
1637258610000|2021-11-18 18:03:30|5913.6|5907.6|5915.6|5909.6|5915.6|5909.6|5913.6|5907.6|0
1637258620000|2021-11-18 18:03:40|5915|5909|5915.6|5909.6|5915.6|5909.6|5914.1|5908.1|2
1637258630000|2021-11-18 18:03:50|||||||||1
1637258640000|2021-11-18 18:04:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1637258650000|2021-11-18 18:04:10|5917.1|5911.1|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|1
1637258680000|2021-11-18 18:04:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1637258690000|2021-11-18 18:04:50|5915.6|5909.6|5916.6|5910.6|5916.6|5910.6|5915.6|5909.6|2
1637258700000|2021-11-18 18:05:00|5917|5911|5920.1|5914.1|5920.1|5914.1|5917|5911|4
1637258710000|2021-11-18 18:05:10|5919.5|5913.5|5917.6|5911.6|5919.6|5913.6|5917.6|5911.6|4
1637258720000|2021-11-18 18:05:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|3
1637258740000|2021-11-18 18:05:40|5918.5|5912.5|5918.6|5912.6|5918.6|5912.6|5918.5|5912.5|0
1637258750000|2021-11-18 18:05:50|5918.5|5912.5|5917|5911|5918.5|5912.5|5917|5911|0
1637258760000|2021-11-18 18:06:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917|5911|2
1637258770000|2021-11-18 18:06:10|5917.5|5911.5|5918.1|5912.1|5919|5913|5917.5|5911.5|0
1637258780000|2021-11-18 18:06:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637258790000|2021-11-18 18:06:30|5918.1|5912.1|5916.6|5910.6|5918.1|5912.1|5916.6|5910.6|4
1637258800000|2021-11-18 18:06:40|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|0
1637258810000|2021-11-18 18:06:50|5917.1|5911.1|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|2
1637258820000|2021-11-18 18:07:00|5918.1|5912.1|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|0
1637258830000|2021-11-18 18:07:10|5916.5|5910.5|5916.1|5910.1|5916.5|5910.5|5916.1|5910.1|2
1637258840000|2021-11-18 18:07:20|5916|5910|5916.6|5910.6|5917.1|5911.1|5916|5910|10
1637258850000|2021-11-18 18:07:30|5916.1|5910.1|5915|5909|5916.5|5910.5|5914|5908|4
1637258860000|2021-11-18 18:07:40|5915.6|5909.6|5916|5910|5916|5910|5915.6|5909.6|1
1637258870000|2021-11-18 18:07:50|5915.6|5909.6|5915|5909|5915.6|5909.6|5915|5909|0
1637258900000|2021-11-18 18:08:20|5914.6|5908.6|5913.1|5907.1|5914.6|5908.6|5913.1|5907.1|0
1637258910000|2021-11-18 18:08:30|5913|5907|5912.6|5906.6|5913.5|5907.5|5912.6|5906.6|1
1637258920000|2021-11-18 18:08:40|5912.5|5906.5|5912.4|5906.4|5912.5|5906.5|5912.4|5906.4|2
1637258930000|2021-11-18 18:08:50|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|8
1637258940000|2021-11-18 18:09:00|5912.3|5906.3|5914.6|5908.6|5914.6|5908.6|5912.3|5906.3|23
1637258950000|2021-11-18 18:09:10|5914.5|5908.5|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1637258960000|2021-11-18 18:09:20|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|0
1637258970000|2021-11-18 18:09:30|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1637258980000|2021-11-18 18:09:40|5913.6|5907.6|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|1
1637258990000|2021-11-18 18:09:50|5914|5908|5914|5908|5914|5908|5914|5908|5
1637259000000|2021-11-18 18:10:00|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1637259010000|2021-11-18 18:10:10|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1637259020000|2021-11-18 18:10:20|||||||||1
1637259040000|2021-11-18 18:10:40|5913|5907|5913|5907|5913|5907|5912.5|5906.5|0
1637259050000|2021-11-18 18:10:50|5912.6|5906.6|5913|5907|5913|5907|5912.6|5906.6|2
1637259060000|2021-11-18 18:11:00|5914|5908|5912.6|5906.6|5914|5908|5912.6|5906.6|4
1637259070000|2021-11-18 18:11:10|5912.1|5906.1|5911|5905|5912.5|5906.5|5910.6|5904.6|2
1637259080000|2021-11-18 18:11:20|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|1
1637259090000|2021-11-18 18:11:30|5910.6|5904.6|5909.6|5903.6|5911|5905|5907.1|5901.1|3
1637259100000|2021-11-18 18:11:40|5909.1|5903.1|5911.1|5905.1|5911.1|5905.1|5908.6|5902.6|3
1637259110000|2021-11-18 18:11:50|5910.6|5904.6|5911.5|5905.5|5912|5906|5910.6|5904.6|3
1637259120000|2021-11-18 18:12:00|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1637259130000|2021-11-18 18:12:10|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|1
1637259140000|2021-11-18 18:12:20|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911.5|5905.5|2
1637259160000|2021-11-18 18:12:40|5911.5|5905.5|5910.1|5904.1|5911.6|5905.6|5910.1|5904.1|0
1637259170000|2021-11-18 18:12:50|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.1|5903.1|5
1637259180000|2021-11-18 18:13:00|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1637259190000|2021-11-18 18:13:10|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1637259200000|2021-11-18 18:13:20|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|0
1637259210000|2021-11-18 18:13:30|5912|5906|5912.5|5906.5|5912.5|5906.5|5912|5906|16
1637259220000|2021-11-18 18:13:40|5912|5906|5912|5906|5912|5906|5912|5906|0
1637259230000|2021-11-18 18:13:50|5914.6|5908.6|5913.5|5907.5|5916.4|5910.4|5913.5|5907.5|11
1637259240000|2021-11-18 18:14:00|5914|5908|5914|5908|5914|5908|5913.6|5907.6|0
1637259250000|2021-11-18 18:14:10|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.1|5907.1|2
1637259260000|2021-11-18 18:14:20|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|0
1637259270000|2021-11-18 18:14:30|5913.1|5907.1|5912|5906|5913.6|5907.6|5912|5906|1
1637259290000|2021-11-18 18:14:50|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1637259300000|2021-11-18 18:15:00|5911.6|5905.6|5912|5906|5912|5906|5911.6|5905.6|3
1637259310000|2021-11-18 18:15:10|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|1
1637259320000|2021-11-18 18:15:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|1
1637259330000|2021-11-18 18:15:30|5912|5906|5910|5904|5912|5906|5910|5904|64
1637259340000|2021-11-18 18:15:40|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1637259350000|2021-11-18 18:15:50|5910|5904|5908|5902|5910|5904|5908|5902|1
1637259360000|2021-11-18 18:16:00|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1637259370000|2021-11-18 18:16:10|5909.9|5903.9|5909.4|5903.4|5910|5904|5909.4|5903.4|4
1637259380000|2021-11-18 18:16:20|5910|5904|5911|5905|5912.9|5906.9|5910|5904|10
1637259390000|2021-11-18 18:16:30|5911.5|5905.5|5912.9|5906.9|5913.4|5907.4|5911.5|5905.5|4
1637259400000|2021-11-18 18:16:40|5913.5|5907.5|5915|5909|5916|5910|5913.5|5907.5|6
1637259410000|2021-11-18 18:16:50|5916|5910|5915|5909|5916|5910|5914.9|5908.9|10
1637259420000|2021-11-18 18:17:00|5915.5|5909.5|5913.5|5907.5|5915.5|5909.5|5913|5907|3
1637259430000|2021-11-18 18:17:10|5914.4|5908.4|5914|5908|5914.5|5908.5|5914|5908|4
1637259440000|2021-11-18 18:17:20|5914.5|5908.5|5913.5|5907.5|5914.5|5908.5|5913.5|5907.5|5
1637259450000|2021-11-18 18:17:30|||||||||3
1637259460000|2021-11-18 18:17:40|5913.9|5907.9|5913.5|5907.5|5914|5908|5913.5|5907.5|5
1637259470000|2021-11-18 18:17:50|5914|5908|5913.5|5907.5|5914.5|5908.5|5913.5|5907.5|4
1637259480000|2021-11-18 18:18:00|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914|5908|2
1637259520000|2021-11-18 18:18:40|5915.5|5909.5|5916|5910|5916|5910|5915.5|5909.5|0
1637259530000|2021-11-18 18:18:50|5916.5|5910.5|5919.5|5913.5|5919.5|5913.5|5916.5|5910.5|3
1637259540000|2021-11-18 18:19:00|5919|5913|5918.5|5912.5|5919|5913|5918|5912|12
1637259550000|2021-11-18 18:19:10|5919.5|5913.5|5919.9|5913.9|5919.9|5913.9|5919.5|5913.5|1
1637259560000|2021-11-18 18:19:20|5920|5914|5920|5914|5921|5915|5919.5|5913.5|27
1637259570000|2021-11-18 18:19:30|5919.5|5913.5|5920|5914|5920|5914|5919.5|5913.5|0
1637259580000|2021-11-18 18:19:40|5919|5913|5920.5|5914.5|5920.5|5914.5|5919|5913|3
1637259590000|2021-11-18 18:19:50|5920|5914|5920.5|5914.5|5921|5915|5920|5914|1
1637259600000|2021-11-18 18:20:00|5920.8|5914.8|5927|5921|5927|5921|5920.8|5914.8|82
1637259610000|2021-11-18 18:20:10|5928|5922|5927|5921|5929|5923|5927|5921|19
1637259620000|2021-11-18 18:20:20|5927.5|5921.5|5924|5918|5927.5|5921.5|5924|5918|8
1637259630000|2021-11-18 18:20:30|5924.1|5918.1|5924|5918|5924.5|5918.5|5923.5|5917.5|7
1637259640000|2021-11-18 18:20:40|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1637259650000|2021-11-18 18:20:50|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1637259660000|2021-11-18 18:21:00|5923.9|5917.9|5923.5|5917.5|5923.9|5917.9|5923.5|5917.5|0
1637259670000|2021-11-18 18:21:10|5923.4|5917.4|5924|5918|5924|5918|5922.5|5916.5|12
1637259680000|2021-11-18 18:21:20|5924.5|5918.5|5927.5|5921.5|5927.5|5921.5|5924.5|5918.5|57
1637259690000|2021-11-18 18:21:30|5927|5921|5928|5922|5928|5922|5926.5|5920.5|3
1637259700000|2021-11-18 18:21:40|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927|5921|1
1637259710000|2021-11-18 18:21:50|5928.4|5922.4|5929.5|5923.5|5930.9|5924.9|5927.5|5921.5|17
1637259720000|2021-11-18 18:22:00|5929|5923|5930.5|5924.5|5930.5|5924.5|5928|5922|5
1637259730000|2021-11-18 18:22:10|5930|5924|5930|5924|5930|5924|5930|5924|4
1637259740000|2021-11-18 18:22:20|5930.5|5924.5|5929|5923|5930.5|5924.5|5929|5923|1
1637259750000|2021-11-18 18:22:30|5928.5|5922.5|5926.5|5920.5|5928.5|5922.5|5926|5920|18
1637259760000|2021-11-18 18:22:40|5926.6|5920.6|5928|5922|5928.5|5922.5|5926|5920|3
1637259770000|2021-11-18 18:22:50|5928.5|5922.5|5928|5922|5929|5923|5928|5922|31
1637259780000|2021-11-18 18:23:00|5928.1|5922.1|5927.6|5921.6|5928.5|5922.5|5927.6|5921.6|0
1637259790000|2021-11-18 18:23:10|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|6
1637259800000|2021-11-18 18:23:20|||||||||4
1637259810000|2021-11-18 18:23:30|5927.6|5921.6|5925.6|5919.6|5927.6|5921.6|5925.1|5919.1|2
1637259820000|2021-11-18 18:23:40|5925.1|5919.1|5924.6|5918.6|5925.1|5919.1|5924.6|5918.6|0
1637259830000|2021-11-18 18:23:50|5924|5918|5921.1|5915.1|5924|5918|5921|5915|8
1637259840000|2021-11-18 18:24:00|5922|5916|5920.6|5914.6|5922.1|5916.1|5920.6|5914.6|3
1637259850000|2021-11-18 18:24:10|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920|5914|9
1637259860000|2021-11-18 18:24:20|5920.5|5914.5|5925.6|5919.6|5926|5920|5920.5|5914.5|4
1637259870000|2021-11-18 18:24:30|5925.1|5919.1|5925|5919|5925.1|5919.1|5925|5919|1
1637259880000|2021-11-18 18:24:40|5924|5918|5924.1|5918.1|5924.1|5918.1|5924|5918|1
1637259890000|2021-11-18 18:24:50|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1637259900000|2021-11-18 18:25:00|5924|5918|5922.6|5916.6|5924|5918|5922.6|5916.6|6
1637259910000|2021-11-18 18:25:10|||||||||1
1637259920000|2021-11-18 18:25:20|5922.1|5916.1|5924|5918|5924|5918|5922.1|5916.1|5
1637259930000|2021-11-18 18:25:30|5923.6|5917.6|5922|5916|5923.6|5917.6|5922|5916|15
1637259940000|2021-11-18 18:25:40|5922.1|5916.1|5922.6|5916.6|5923|5917|5922.1|5916.1|5
1637259950000|2021-11-18 18:25:50|5923|5917|5923|5917|5923.9|5917.9|5922.1|5916.1|10
1637259960000|2021-11-18 18:26:00|5922.6|5916.6|5923.6|5917.6|5923.6|5917.6|5922.6|5916.6|5
1637259970000|2021-11-18 18:26:10|5923.1|5917.1|5922.1|5916.1|5923.1|5917.1|5922.1|5916.1|5
1637260000000|2021-11-18 18:26:40|5922.6|5916.6|5923.5|5917.5|5923.5|5917.5|5922.6|5916.6|3
1637260010000|2021-11-18 18:26:50|5924|5918|5924|5918|5924|5918|5923.6|5917.6|4
1637260020000|2021-11-18 18:27:00|5924.5|5918.5|5925|5919|5925|5919|5924.5|5918.5|1
1637260030000|2021-11-18 18:27:10|5926.4|5920.4|5930|5924|5930|5924|5926.4|5920.4|6
1637260040000|2021-11-18 18:27:20|5929.1|5923.1|5928.5|5922.5|5930|5924|5928.5|5922.5|4
1637260050000|2021-11-18 18:27:30|5927.1|5921.1|5928|5922|5928|5922|5927.1|5921.1|3
1637260060000|2021-11-18 18:27:40|5928.1|5922.1|5928|5922|5928.1|5922.1|5928|5922|1
1637260070000|2021-11-18 18:27:50|5927.6|5921.6|5924.5|5918.5|5927.6|5921.6|5924.5|5918.5|6
1637260080000|2021-11-18 18:28:00|5924.1|5918.1|5926.6|5920.6|5927.5|5921.5|5924|5918|14
1637260090000|2021-11-18 18:28:10|5926.5|5920.5|5926.1|5920.1|5926.5|5920.5|5926.1|5920.1|0
1637260100000|2021-11-18 18:28:20|5926|5920|5926|5920|5926|5920|5926|5920|3
1637260110000|2021-11-18 18:28:30|5923.1|5917.1|5923|5917|5923.1|5917.1|5922.6|5916.6|4
1637260120000|2021-11-18 18:28:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|2
1637260130000|2021-11-18 18:28:50|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5923.6|5917.6|0
1637260140000|2021-11-18 18:29:00|5923.6|5917.6|5923.6|5917.6|5924.1|5918.1|5923.5|5917.5|2
1637260150000|2021-11-18 18:29:10|5924.6|5918.6|5925.1|5919.1|5925.6|5919.6|5924.6|5918.6|4
1637260160000|2021-11-18 18:29:20|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|9
1637260170000|2021-11-18 18:29:30|5926.6|5920.6|5926|5920|5926.6|5920.6|5925.6|5919.6|0
1637260180000|2021-11-18 18:29:40|5925.6|5919.6|5926|5920|5926|5920|5925.6|5919.6|1
1637260190000|2021-11-18 18:29:50|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1637260200000|2021-11-18 18:30:00|5926.5|5920.5|5927|5921|5927.5|5921.5|5926.1|5920.1|5
1637260210000|2021-11-18 18:30:10|5926.6|5920.6|5927|5921|5927.5|5921.5|5926.6|5920.6|1
1637260220000|2021-11-18 18:30:20|5926.6|5920.6|5926.1|5920.1|5927|5921|5926.1|5920.1|0
1637260240000|2021-11-18 18:30:40|5926.6|5920.6|5927|5921|5927|5921|5926.1|5920.1|3
1637260250000|2021-11-18 18:30:50|5926.6|5920.6|5927.5|5921.5|5927.5|5921.5|5926.6|5920.6|11
1637260260000|2021-11-18 18:31:00|5927|5921|5927|5921|5927|5921|5927|5921|19
1637260270000|2021-11-18 18:31:10|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.1|5921.1|0
1637260280000|2021-11-18 18:31:20|5927.1|5921.1|5926.6|5920.6|5927.5|5921.5|5926.6|5920.6|3
1637260290000|2021-11-18 18:31:30|5927|5921|5926|5920|5927|5921|5926|5920|4
1637260300000|2021-11-18 18:31:40|5925.6|5919.6|5927|5921|5927|5921|5925.6|5919.6|2
1637260310000|2021-11-18 18:31:50|5926.6|5920.6|5926.6|5920.6|5927.5|5921.5|5926|5920|6
1637260320000|2021-11-18 18:32:00|5926.1|5920.1|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1637260330000|2021-11-18 18:32:10|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|15
1637260340000|2021-11-18 18:32:20|5927.1|5921.1|5926.1|5920.1|5927.1|5921.1|5926.1|5920.1|4
1637260350000|2021-11-18 18:32:30|5925.6|5919.6|5926.1|5920.1|5926.5|5920.5|5924.1|5918.1|6
1637260360000|2021-11-18 18:32:40|||||||||2
1637260370000|2021-11-18 18:32:50|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|1
1637260380000|2021-11-18 18:33:00|5926.6|5920.6|5925.1|5919.1|5926.6|5920.6|5925.1|5919.1|3
1637260390000|2021-11-18 18:33:10|5925.6|5919.6|5925.6|5919.6|5926.1|5920.1|5925.6|5919.6|2
1637260400000|2021-11-18 18:33:20|5926.1|5920.1|5929.5|5923.5|5930|5924|5926.1|5920.1|7
1637260410000|2021-11-18 18:33:30|5929.1|5923.1|5928.1|5922.1|5929.1|5923.1|5927.6|5921.6|1
1637260420000|2021-11-18 18:33:40|5927.5|5921.5|5926.1|5920.1|5927.5|5921.5|5926.1|5920.1|3
1637260430000|2021-11-18 18:33:50|5925.6|5919.6|5927.5|5921.5|5927.5|5921.5|5925.1|5919.1|12
1637260440000|2021-11-18 18:34:00|5928|5922|5926.1|5920.1|5928|5922|5926.1|5920.1|1
1637260450000|2021-11-18 18:34:10|5927.1|5921.1|5927|5921|5927.5|5921.5|5926.1|5920.1|0
1637260460000|2021-11-18 18:34:20|5926.1|5920.1|5925.6|5919.6|5926.1|5920.1|5925|5919|3
1637260470000|2021-11-18 18:34:30|5925.5|5919.5|5924.6|5918.6|5925.5|5919.5|5924.6|5918.6|0
1637260480000|2021-11-18 18:34:40|5924.5|5918.5|5925.1|5919.1|5925.1|5919.1|5924.5|5918.5|5
1637260490000|2021-11-18 18:34:50|5923.1|5917.1|5924|5918|5924.5|5918.5|5923.1|5917.1|6
1637260500000|2021-11-18 18:35:00|5923.6|5917.6|5924.1|5918.1|5924.6|5918.6|5923.1|5917.1|2
1637260510000|2021-11-18 18:35:10|5925|5919|5924.5|5918.5|5925|5919|5924.5|5918.5|8
1637260520000|2021-11-18 18:35:20|5924.6|5918.6|5925.1|5919.1|5926.5|5920.5|5924.5|5918.5|11
1637260530000|2021-11-18 18:35:30|5925.6|5919.6|5925|5919|5925.6|5919.6|5923.6|5917.6|17
1637260540000|2021-11-18 18:35:40|5926.1|5920.1|5925.1|5919.1|5926.6|5920.6|5925.1|5919.1|2
1637260550000|2021-11-18 18:35:50|5926|5920|5925.6|5919.6|5926|5920|5925.1|5919.1|0
1637260560000|2021-11-18 18:36:00|5927|5921|5926.1|5920.1|5927|5921|5926.1|5920.1|0
1637260570000|2021-11-18 18:36:10|5926.6|5920.6|5926.6|5920.6|5927|5921|5926.6|5920.6|1
1637260580000|2021-11-18 18:36:20|5928|5922|5929.1|5923.1|5929.6|5923.6|5928|5922|5
1637260590000|2021-11-18 18:36:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|1
1637260600000|2021-11-18 18:36:40|5930.1|5924.1|5930.1|5924.1|5932.1|5926.1|5930.1|5924.1|3
1637260610000|2021-11-18 18:36:50|5930.6|5924.6|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|0
1637260620000|2021-11-18 18:37:00|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|0
1637260630000|2021-11-18 18:37:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637260640000|2021-11-18 18:37:20|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5929.1|5923.1|7
1637260650000|2021-11-18 18:37:30|5930.1|5924.1|5932.6|5926.6|5932.6|5926.6|5930.1|5924.1|2
1637260660000|2021-11-18 18:37:40|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|0
1637260670000|2021-11-18 18:37:50|5931.6|5925.6|5933.1|5927.1|5933.1|5927.1|5931.1|5925.1|4
1637260680000|2021-11-18 18:38:00|5932.6|5926.6|5932.1|5926.1|5933.1|5927.1|5932.1|5926.1|2
1637260690000|2021-11-18 18:38:10|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1637260700000|2021-11-18 18:38:20|5931.6|5925.6|5929.6|5923.6|5931.6|5925.6|5929.1|5923.1|12
1637260710000|2021-11-18 18:38:30|5930.6|5924.6|5932.1|5926.1|5932.1|5926.1|5930.6|5924.6|4
1637260720000|2021-11-18 18:38:40|5931.6|5925.6|5933.1|5927.1|5933.1|5927.1|5931.6|5925.6|13
1637260730000|2021-11-18 18:38:50|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1637260740000|2021-11-18 18:39:00|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|3
1637260750000|2021-11-18 18:39:10|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5933.7|5927.7|1
1637260760000|2021-11-18 18:39:20|||||||||1
1637260770000|2021-11-18 18:39:30|5936.1|5930.1|5935.2|5929.2|5936.1|5930.1|5935.2|5929.2|43
1637260780000|2021-11-18 18:39:40|5936.1|5930.1|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|2
1637260790000|2021-11-18 18:39:50|5938.6|5932.6|5936.6|5930.6|5938.6|5932.6|5936.6|5930.6|11
1637260800000|2021-11-18 18:40:00|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|6
1637260810000|2021-11-18 18:40:10|5936.6|5930.6|5937.6|5931.6|5937.6|5931.6|5936.2|5930.2|3
1637260820000|2021-11-18 18:40:20|5937.2|5931.2|5938.2|5932.2|5938.2|5932.2|5937.2|5931.2|5
1637260830000|2021-11-18 18:40:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1637260840000|2021-11-18 18:40:40|5935.2|5929.2|5936.2|5930.2|5936.7|5930.7|5935.2|5929.2|11
1637260850000|2021-11-18 18:40:50|5936.1|5930.1|5935.1|5929.1|5936.1|5930.1|5934.6|5928.6|6
1637260860000|2021-11-18 18:41:00|5935.6|5929.6|5934.7|5928.7|5935.6|5929.6|5934.7|5928.7|3
1637260870000|2021-11-18 18:41:10|5935.6|5929.6|5934.7|5928.7|5935.6|5929.6|5934.7|5928.7|10
1637260880000|2021-11-18 18:41:20|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5934.6|5928.6|1
1637260890000|2021-11-18 18:41:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637260900000|2021-11-18 18:41:40|5936.1|5930.1|5936.1|5930.1|5937.1|5931.1|5936.1|5930.1|8
1637260910000|2021-11-18 18:41:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5
1637260920000|2021-11-18 18:42:00|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|1
1637260930000|2021-11-18 18:42:10|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|3
1637260940000|2021-11-18 18:42:20|5937.2|5931.2|5935.1|5929.1|5937.2|5931.2|5935.1|5929.1|1
1637260950000|2021-11-18 18:42:30|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|4
1637260960000|2021-11-18 18:42:40|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|1
1637260970000|2021-11-18 18:42:50|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1637260980000|2021-11-18 18:43:00|5934.6|5928.6|5931.2|5925.2|5934.6|5928.6|5930.1|5924.1|20
1637260990000|2021-11-18 18:43:10|5931.6|5925.6|5932.2|5926.2|5932.2|5926.2|5931.6|5925.6|7
1637261000000|2021-11-18 18:43:20|5931.6|5925.6|5932.2|5926.2|5932.2|5926.2|5931.2|5925.2|25
1637261010000|2021-11-18 18:43:30|5932.1|5926.1|5930.2|5924.2|5932.1|5926.1|5930.2|5924.2|4
1637261020000|2021-11-18 18:43:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|12
1637261030000|2021-11-18 18:43:50|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5930.7|5924.7|10
1637261040000|2021-11-18 18:44:00|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|11
1637261050000|2021-11-18 18:44:10|5929.7|5923.7|5928.6|5922.6|5931.1|5925.1|5928.1|5922.1|30
1637261060000|2021-11-18 18:44:20|5928.7|5922.7|5929.7|5923.7|5930.6|5924.6|5928.2|5922.2|20
1637261070000|2021-11-18 18:44:30|5929.6|5923.6|5929.2|5923.2|5930.6|5924.6|5928.7|5922.7|10
1637261080000|2021-11-18 18:44:40|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|0
1637261090000|2021-11-18 18:44:50|5928.6|5922.6|5931.1|5925.1|5931.1|5925.1|5928.6|5922.6|8
1637261100000|2021-11-18 18:45:00|5930.6|5924.6|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|1
1637261110000|2021-11-18 18:45:10|5929.7|5923.7|5928.1|5922.1|5929.7|5923.7|5927.7|5921.7|3
1637261120000|2021-11-18 18:45:20|5928.2|5922.2|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1637261130000|2021-11-18 18:45:30|5927.2|5921.2|5929.7|5923.7|5930.2|5924.2|5927.2|5921.2|58
1637261140000|2021-11-18 18:45:40|5930.1|5924.1|5927.7|5921.7|5930.1|5924.1|5927.6|5921.6|3
1637261150000|2021-11-18 18:45:50|5927.2|5921.2|5926.6|5920.6|5927.2|5921.2|5925.2|5919.2|13
1637261160000|2021-11-18 18:46:00|5926.2|5920.2|5925.7|5919.7|5926.2|5920.2|5925.6|5919.6|13
1637261170000|2021-11-18 18:46:10|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|1
1637261190000|2021-11-18 18:46:30|5925.1|5919.1|5924.6|5918.6|5925.1|5919.1|5924.1|5918.1|11
1637261200000|2021-11-18 18:46:40|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|3
1637261210000|2021-11-18 18:46:50|5925.6|5919.6|5926.6|5920.6|5926.6|5920.6|5925.6|5919.6|0
1637261220000|2021-11-18 18:47:00|5926.1|5920.1|5924.6|5918.6|5926.1|5920.1|5924.6|5918.6|1
1637261230000|2021-11-18 18:47:10|5925.1|5919.1|5924.6|5918.6|5925.1|5919.1|5924.6|5918.6|0
1637261240000|2021-11-18 18:47:20|5925|5919|5925|5919|5925|5919|5925|5919|1
1637261250000|2021-11-18 18:47:30|5924.6|5918.6|5923.6|5917.6|5924.6|5918.6|5923.1|5917.1|24
1637261260000|2021-11-18 18:47:40|5924.1|5918.1|5925.1|5919.1|5925.1|5919.1|5924.1|5918.1|2
1637261270000|2021-11-18 18:47:50|5924.6|5918.6|5925|5919|5925.1|5919.1|5924.6|5918.6|42
1637261280000|2021-11-18 18:48:00|5926|5920|5925.6|5919.6|5926|5920|5925.6|5919.6|1
1637261290000|2021-11-18 18:48:10|5925.1|5919.1|5925|5919|5925.1|5919.1|5925|5919|0
1637261300000|2021-11-18 18:48:20|5924.6|5918.6|5924.5|5918.5|5925|5919|5924.5|5918.5|3
1637261310000|2021-11-18 18:48:30|5924.4|5918.4|5923.6|5917.6|5924.5|5918.5|5923.1|5917.1|24
1637261320000|2021-11-18 18:48:40|5923.1|5917.1|5924|5918|5924|5918|5923.1|5917.1|10
1637261330000|2021-11-18 18:48:50|5924.6|5918.6|5925.1|5919.1|5925.1|5919.1|5924.6|5918.6|3
1637261340000|2021-11-18 18:49:00|5925.5|5919.5|5925|5919|5925.5|5919.5|5924.1|5918.1|1
1637261350000|2021-11-18 18:49:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|9
1637261360000|2021-11-18 18:49:20|5920.6|5914.6|5917.6|5911.6|5920.6|5914.6|5917.6|5911.6|9
1637261370000|2021-11-18 18:49:30|5918|5912|5917.6|5911.6|5918|5912|5917.1|5911.1|1
1637261380000|2021-11-18 18:49:40|5918|5912|5917.6|5911.6|5918|5912|5917.1|5911.1|10
1637261390000|2021-11-18 18:49:50|5914.8|5908.8|5913.5|5907.5|5914.8|5908.8|5912.6|5906.6|21
1637261400000|2021-11-18 18:50:00|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|1
1637261410000|2021-11-18 18:50:10|||||||||2
1637261420000|2021-11-18 18:50:20|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|9
1637261430000|2021-11-18 18:50:30|5917|5911|5914.6|5908.6|5919|5913|5914.6|5908.6|11
1637261450000|2021-11-18 18:50:50|5915.1|5909.1|5920.1|5914.1|5920.1|5914.1|5915.1|5909.1|4
1637261460000|2021-11-18 18:51:00|5920|5914|5916.1|5910.1|5920.1|5914.1|5916.1|5910.1|30
1637261470000|2021-11-18 18:51:10|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.1|5909.1|1
1637261480000|2021-11-18 18:51:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|3
1637261490000|2021-11-18 18:51:30|||||||||14
1637261500000|2021-11-18 18:51:40|||||||||5
1637261510000|2021-11-18 18:51:50|||||||||8
1637261520000|2021-11-18 18:52:00|||||||||10
1637261530000|2021-11-18 18:52:10|5910|5904|5910.6|5904.6|5912.1|5906.1|5910|5904|16
1637261540000|2021-11-18 18:52:20|||||||||13
1637261550000|2021-11-18 18:52:30|5910.1|5904.1|5907.6|5901.6|5910.1|5904.1|5907|5901|11
1637261560000|2021-11-18 18:52:40|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1637261570000|2021-11-18 18:52:50|||||||||1
1637261580000|2021-11-18 18:53:00|||||||||1
1637261590000|2021-11-18 18:53:10|5907.6|5901.6|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|1
1637261600000|2021-11-18 18:53:20|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1637261610000|2021-11-18 18:53:30|5907.1|5901.1|5908.6|5902.6|5908.6|5902.6|5907.1|5901.1|7
1637261620000|2021-11-18 18:53:40|5909.1|5903.1|5910.1|5904.1|5910.1|5904.1|5909.1|5903.1|0
1637261630000|2021-11-18 18:53:50|5911.1|5905.1|5910.6|5904.6|5911.6|5905.6|5910.6|5904.6|4
1637261640000|2021-11-18 18:54:00|5911.1|5905.1|5909.6|5903.6|5911.1|5905.1|5908.6|5902.6|8
1637261650000|2021-11-18 18:54:10|5910.1|5904.1|5906.6|5900.6|5910.1|5904.1|5906.1|5900.1|8
1637261660000|2021-11-18 18:54:20|5907.6|5901.6|5907.1|5901.1|5907.6|5901.6|5906.1|5900.1|21
1637261670000|2021-11-18 18:54:30|5907|5901|5907|5901|5907|5901|5907|5901|0
1637261680000|2021-11-18 18:54:40|5906.6|5900.6|5906.6|5900.6|5907|5901|5906.6|5900.6|0
1637261690000|2021-11-18 18:54:50|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|3
1637261700000|2021-11-18 18:55:00|5906.6|5900.6|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|28
1637261710000|2021-11-18 18:55:10|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|2
1637261720000|2021-11-18 18:55:20|||||||||1
1637261730000|2021-11-18 18:55:30|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|2
1637261740000|2021-11-18 18:55:40|5907|5901|5907|5901|5907.1|5901.1|5906.1|5900.1|3
1637261750000|2021-11-18 18:55:50|5906.6|5900.6|5906|5900|5907.1|5901.1|5905.1|5899.1|21
1637261760000|2021-11-18 18:56:00|5906.1|5900.1|5905.6|5899.6|5907.1|5901.1|5905.6|5899.6|5
1637261770000|2021-11-18 18:56:10|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|0
1637261780000|2021-11-18 18:56:20|5906|5900|5906|5900|5906.9|5900.9|5905.6|5899.6|3
1637261790000|2021-11-18 18:56:30|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906|5900|0
1637261800000|2021-11-18 18:56:40|5906|5900|5906|5900|5906|5900|5906|5900|4
1637261810000|2021-11-18 18:56:50|5904.5|5898.5|5902.1|5896.1|5905|5899|5902.1|5896.1|24
1637261820000|2021-11-18 18:57:00|5902.6|5896.6|5904|5898|5904|5898|5902.6|5896.6|5
1637261830000|2021-11-18 18:57:10|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|5
1637261840000|2021-11-18 18:57:20|5903.5|5897.5|5904|5898|5904|5898|5903.1|5897.1|5
1637261850000|2021-11-18 18:57:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|4
1637261870000|2021-11-18 18:57:50|5904.1|5898.1|5904.5|5898.5|5904.6|5898.6|5904.1|5898.1|2
1637261880000|2021-11-18 18:58:00|5904.6|5898.6|5905|5899|5905|5899|5904.1|5898.1|34
1637261890000|2021-11-18 18:58:10|5905.1|5899.1|5906.6|5900.6|5907.5|5901.5|5905.1|5899.1|4
1637261900000|2021-11-18 18:58:20|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|12
1637261910000|2021-11-18 18:58:30|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|8
1637261920000|2021-11-18 18:58:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1637261930000|2021-11-18 18:58:50|5906.5|5900.5|5906.1|5900.1|5906.6|5900.6|5905.6|5899.6|3
1637261940000|2021-11-18 18:59:00|5905.6|5899.6|5903.1|5897.1|5906.1|5900.1|5903.1|5897.1|3
1637261950000|2021-11-18 18:59:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|2
1637261960000|2021-11-18 18:59:20|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|6
1637261980000|2021-11-18 18:59:40|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|1
1637261990000|2021-11-18 18:59:50|5902.1|5896.1|5903.1|5897.1|5903.1|5897.1|5902.1|5896.1|2
1637262000000|2021-11-18 19:00:00|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|4
1637262010000|2021-11-18 19:00:10|5899.6|5893.6|5905.5|5899.5|5909|5903|5899.6|5893.6|17
1637262020000|2021-11-18 19:00:20|5905|5899|5899.6|5893.6|5905|5899|5899.6|5893.6|38
1637262030000|2021-11-18 19:00:30|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|5
1637262040000|2021-11-18 19:00:40|5900.6|5894.6|5904.1|5898.1|5904.1|5898.1|5900.1|5894.1|4
1637262050000|2021-11-18 19:00:50|5904.6|5898.6|5904|5898|5904.6|5898.6|5903.5|5897.5|2
1637262060000|2021-11-18 19:01:00|5904.6|5898.6|5905|5899|5905|5899|5902|5896|2
1637262070000|2021-11-18 19:01:10|5906|5900|5906|5900|5906|5900|5906|5900|4
1637262080000|2021-11-18 19:01:20|5906.1|5900.1|5908|5902|5908|5902|5906.1|5900.1|0
1637262090000|2021-11-18 19:01:30|||||||||2
1637262100000|2021-11-18 19:01:40|5909.1|5903.1|5910|5904|5910|5904|5909.1|5903.1|8
1637262110000|2021-11-18 19:01:50|5909.9|5903.9|5909|5903|5909.9|5903.9|5908.5|5902.5|5
1637262120000|2021-11-18 19:02:00|5908.6|5902.6|5906.6|5900.6|5908.6|5902.6|5906.6|5900.6|14
1637262130000|2021-11-18 19:02:10|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|16
1637262140000|2021-11-18 19:02:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1637262150000|2021-11-18 19:02:30|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5906.6|5900.6|2
1637262160000|2021-11-18 19:02:40|5908.6|5902.6|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|4
1637262170000|2021-11-18 19:02:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|6
1637262180000|2021-11-18 19:03:00|5908.1|5902.1|5910.1|5904.1|5911.1|5905.1|5906.6|5900.6|5
1637262190000|2021-11-18 19:03:10|5909.6|5903.6|5909.6|5903.6|5910|5904|5909.6|5903.6|3
1637262200000|2021-11-18 19:03:20|5910|5904|5910.6|5904.6|5910.9|5904.9|5909.6|5903.6|10
1637262210000|2021-11-18 19:03:30|5911|5905|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|6
1637262220000|2021-11-18 19:03:40|5910.1|5904.1|5908.6|5902.6|5910.1|5904.1|5908.6|5902.6|6
1637262230000|2021-11-18 19:03:50|5908.1|5902.1|5910|5904|5910|5904|5908.1|5902.1|3
1637262240000|2021-11-18 19:04:00|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|1
1637262250000|2021-11-18 19:04:10|5910.1|5904.1|5908|5902|5910.1|5904.1|5908|5902|7
1637262260000|2021-11-18 19:04:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|7
1637262270000|2021-11-18 19:04:30|5907.6|5901.6|5909.6|5903.6|5909.6|5903.6|5907.6|5901.6|3
1637262280000|2021-11-18 19:04:40|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|0
1637262290000|2021-11-18 19:04:50|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|5
1637262300000|2021-11-18 19:05:00|5909.6|5903.6|5911.6|5905.6|5911.6|5905.6|5909.6|5903.6|0
1637262310000|2021-11-18 19:05:10|||||||||1
1637262320000|2021-11-18 19:05:20|5912|5906|5912|5906|5912|5906|5912|5906|1
1637262330000|2021-11-18 19:05:30|5911.6|5905.6|5911.1|5905.1|5911.6|5905.6|5910.6|5904.6|13
1637262340000|2021-11-18 19:05:40|5911|5905|5912.1|5906.1|5912.1|5906.1|5910.6|5904.6|7
1637262350000|2021-11-18 19:05:50|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|1
1637262360000|2021-11-18 19:06:00|5912.5|5906.5|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|16
1637262370000|2021-11-18 19:06:10|5912.6|5906.6|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|3
1637262380000|2021-11-18 19:06:20|5910.1|5904.1|5910.6|5904.6|5911|5905|5910.1|5904.1|4
1637262390000|2021-11-18 19:06:30|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|3
1637262400000|2021-11-18 19:06:40|5910.5|5904.5|5910.1|5904.1|5910.5|5904.5|5910.1|5904.1|0
1637262410000|2021-11-18 19:06:50|5910.6|5904.6|5908.1|5902.1|5910.6|5904.6|5907.6|5901.6|3
1637262420000|2021-11-18 19:07:00|5907.6|5901.6|5908.6|5902.6|5908.6|5902.6|5907.6|5901.6|23
1637262430000|2021-11-18 19:07:10|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|6
1637262440000|2021-11-18 19:07:20|5908.5|5902.5|5906.6|5900.6|5908.5|5902.5|5906.6|5900.6|8
1637262460000|2021-11-18 19:07:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|10
1637262470000|2021-11-18 19:07:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|1
1637262480000|2021-11-18 19:08:00|5908.6|5902.6|5907.6|5901.6|5908.6|5902.6|5907.6|5901.6|6
1637262490000|2021-11-18 19:08:10|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|0
1637262500000|2021-11-18 19:08:20|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1637262510000|2021-11-18 19:08:30|||||||||3
1637262520000|2021-11-18 19:08:40|5909|5903|5908.6|5902.6|5909|5903|5908.6|5902.6|7
1637262540000|2021-11-18 19:09:00|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1637262550000|2021-11-18 19:09:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637262570000|2021-11-18 19:09:30|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|2
1637262580000|2021-11-18 19:09:40|||||||||1
1637262590000|2021-11-18 19:09:50|5910.6|5904.6|5909.6|5903.6|5910.6|5904.6|5909.1|5903.1|7
1637262600000|2021-11-18 19:10:00|5910.6|5904.6|5915.1|5909.1|5915.1|5909.1|5910.6|5904.6|3
1637262610000|2021-11-18 19:10:10|5915.5|5909.5|5916|5910|5916.1|5910.1|5915.5|5909.5|11
1637262620000|2021-11-18 19:10:20|5916.1|5910.1|5915.1|5909.1|5916.1|5910.1|5914|5908|17
1637262630000|2021-11-18 19:10:30|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|8
1637262640000|2021-11-18 19:10:40|5915|5909|5914.6|5908.6|5915|5909|5914.6|5908.6|5
1637262650000|2021-11-18 19:10:50|5913.6|5907.6|5913|5907|5913.6|5907.6|5912.5|5906.5|27
1637262660000|2021-11-18 19:11:00|5913.1|5907.1|5911.6|5905.6|5913.1|5907.1|5910.1|5904.1|4
1637262670000|2021-11-18 19:11:10|5911.1|5905.1|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|0
1637262680000|2021-11-18 19:11:20|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|0
1637262690000|2021-11-18 19:11:30|5910.6|5904.6|5909.1|5903.1|5911.1|5905.1|5909.1|5903.1|5
1637262700000|2021-11-18 19:11:40|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|3
1637262710000|2021-11-18 19:11:50|5910|5904|5908.1|5902.1|5910.1|5904.1|5908|5902|20
1637262720000|2021-11-18 19:12:00|5907.6|5901.6|5910.6|5904.6|5910.6|5904.6|5906.6|5900.6|11
1637262730000|2021-11-18 19:12:10|5911|5905|5911.1|5905.1|5912.6|5906.6|5910.6|5904.6|6
1637262740000|2021-11-18 19:12:20|5910.1|5904.1|5914.6|5908.6|5914.6|5908.6|5910.1|5904.1|4
1637262750000|2021-11-18 19:12:30|5916.1|5910.1|5917.1|5911.1|5917.6|5911.6|5916.1|5910.1|5
1637262760000|2021-11-18 19:12:40|5917.6|5911.6|5916|5910|5919.6|5913.6|5916|5910|14
1637262770000|2021-11-18 19:12:50|5913.5|5907.5|5915.1|5909.1|5915.1|5909.1|5913|5907|8
1637262780000|2021-11-18 19:13:00|5914.6|5908.6|5916.1|5910.1|5916.1|5910.1|5914|5908|19
1637262790000|2021-11-18 19:13:10|5915|5909|5916.5|5910.5|5916.5|5910.5|5913.1|5907.1|14
1637262800000|2021-11-18 19:13:20|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|32
1637262810000|2021-11-18 19:13:30|5916|5910|5918.1|5912.1|5919|5913|5916|5910|22
1637262820000|2021-11-18 19:13:40|5916.1|5910.1|5923.1|5917.1|5923.1|5917.1|5916.1|5910.1|8
1637262830000|2021-11-18 19:13:50|5923.6|5917.6|5924.1|5918.1|5926.1|5920.1|5923.6|5917.6|14
1637262840000|2021-11-18 19:14:00|5924|5918|5914.5|5908.5|5924|5918|5913.6|5907.6|44
1637262850000|2021-11-18 19:14:10|5915.5|5909.5|5918.5|5912.5|5920|5914|5914.6|5908.6|43
1637262860000|2021-11-18 19:14:20|5917.5|5911.5|5918.5|5912.5|5920.4|5914.4|5917.5|5911.5|51
1637262870000|2021-11-18 19:14:30|5918.9|5912.9|5920.5|5914.5|5921.5|5915.5|5918.4|5912.4|61
1637262880000|2021-11-18 19:14:40|5920.6|5914.6|5922.5|5916.5|5924.4|5918.4|5920.5|5914.5|75
1637262890000|2021-11-18 19:14:50|5922.9|5916.9|5926.4|5920.4|5926.4|5920.4|5922.9|5916.9|126
1637262900000|2021-11-18 19:15:00|5925.4|5919.4|5924.5|5918.5|5928|5922|5924.5|5918.5|38
1637262910000|2021-11-18 19:15:10|5924|5918|5921.9|5915.9|5924.5|5918.5|5921.9|5915.9|33
1637262920000|2021-11-18 19:15:20|5922|5916|5923.5|5917.5|5924.4|5918.4|5922|5916|14
1637262940000|2021-11-18 19:15:40|5926|5920|5927.5|5921.5|5927.5|5921.5|5926|5920|22
1637262950000|2021-11-18 19:15:50|5925.9|5919.9|5926.4|5920.4|5927.3|5921.3|5925.9|5919.9|11
1637262960000|2021-11-18 19:16:00|5926|5920|5928.4|5922.4|5928.4|5922.4|5926|5920|21
1637262970000|2021-11-18 19:16:10|5928.9|5922.9|5931|5925|5931.5|5925.5|5928.9|5922.9|42
1637262980000|2021-11-18 19:16:20|5930.9|5924.9|5928.5|5922.5|5930.9|5924.9|5928.5|5922.5|6
1637262990000|2021-11-18 19:16:30|5929|5923|5927.5|5921.5|5929|5923|5927|5921|4
1637263000000|2021-11-18 19:16:40|5928|5922|5925|5919|5929|5923|5925|5919|10
1637263010000|2021-11-18 19:16:50|5923.5|5917.5|5923|5917|5923.5|5917.5|5922.5|5916.5|21
1637263020000|2021-11-18 19:17:00|5923.5|5917.5|5919.5|5913.5|5923.5|5917.5|5919|5913|21
1637263030000|2021-11-18 19:17:10|5919|5913|5916.5|5910.5|5919.5|5913.5|5915.5|5909.5|3
1637263040000|2021-11-18 19:17:20|5918|5912|5917.9|5911.9|5918|5912|5917.9|5911.9|40
1637263050000|2021-11-18 19:17:30|5917.5|5911.5|5917.5|5911.5|5917.9|5911.9|5916.5|5910.5|1
1637263060000|2021-11-18 19:17:40|5918.5|5912.5|5914|5908|5918.5|5912.5|5914|5908|27
1637263070000|2021-11-18 19:17:50|5914.9|5908.9|5915.5|5909.5|5916|5910|5914|5908|5
1637263080000|2021-11-18 19:18:00|5915|5909|5917|5911|5917|5911|5913.5|5907.5|11
1637263090000|2021-11-18 19:18:10|5916|5910|5916|5910|5916|5910|5915|5909|52
1637263100000|2021-11-18 19:18:20|5917.4|5911.4|5918|5912|5918|5912|5917.4|5911.4|2
1637263120000|2021-11-18 19:18:40|5916|5910|5916|5910|5916.5|5910.5|5916|5910|1
1637263130000|2021-11-18 19:18:50|5916.1|5910.1|5916.5|5910.5|5916.5|5910.5|5916.1|5910.1|0
1637263140000|2021-11-18 19:19:00|5917|5911|5920|5914|5920|5914|5917|5911|55
1637263150000|2021-11-18 19:19:10|5919.9|5913.9|5919|5913|5920.4|5914.4|5918|5912|31
1637263160000|2021-11-18 19:19:20|5920|5914|5920|5914|5920|5914|5919.5|5913.5|4
1637263170000|2021-11-18 19:19:30|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|11
1637263180000|2021-11-18 19:19:40|||||||||4
1637263190000|2021-11-18 19:19:50|5920|5914|5920|5914|5920.4|5914.4|5919.5|5913.5|3
1637283600000|2021-11-19 01:00:00|5923.5|5917.5|5920|5914|5928.7|5917.5|5920|5912.5|7
1637283610000|2021-11-19 01:00:10|5919.5|5913.5|5920|5914|5920|5914|5919.5|5913.5|4
1637283620000|2021-11-19 01:00:20|5921.1|5915.1|5926.1|5916.1|5926.1|5917.1|5921.1|5915.1|30
1637283630000|2021-11-19 01:00:30|5924.2|5918.2|5924.6|5918.6|5924.6|5918.6|5924.1|5918.1|28
1637283640000|2021-11-19 01:00:40|5919|5913|5919|5913|5919|5913|5919|5913|6
1637283650000|2021-11-19 01:00:50|5921|5915|5921.6|5915.6|5922.1|5916.1|5920.5|5914.5|3
1637283660000|2021-11-19 01:01:00|5922.1|5916.1|5924.1|5918.1|5929.5|5923.5|5922.1|5916.1|7
1637283670000|2021-11-19 01:01:10|||||||||2
1637283680000|2021-11-19 01:01:20|5926.6|5916.6|5926.6|5916.6|5926.6|5916.6|5926.6|5916.6|0
1637283690000|2021-11-19 01:01:30|5927.5|5917.5|5924|5918|5927.5|5919.5|5924|5917.5|0
1637283720000|2021-11-19 01:02:00|5923.6|5917.6|5919.5|5913.5|5923.6|5917.6|5919.5|5913.5|1
1637283730000|2021-11-19 01:02:10|5919.1|5913.1|5922.5|5916.5|5922.5|5916.5|5919.1|5913.1|5
1637283740000|2021-11-19 01:02:20|5922|5916|5924.5|5918.5|5925.3|5919.3|5922|5916|4
1637283750000|2021-11-19 01:02:30|5924|5918|5920.5|5914.5|5924|5918|5919.5|5913.5|2
1637283760000|2021-11-19 01:02:40|5920.6|5914.6|5924|5918|5924|5918|5920.6|5914.6|2
1637283770000|2021-11-19 01:02:50|5924.5|5918.5|5923.6|5917.6|5924.5|5918.5|5923.6|5917.6|0
1637283780000|2021-11-19 01:03:00|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5923.1|5917.1|1
1637283790000|2021-11-19 01:03:10|5924.1|5918.1|5926.6|5920.6|5926.6|5920.6|5924.1|5918.1|3
1637283800000|2021-11-19 01:03:20|5927.5|5921.5|5930.5|5924.5|5931|5925|5927.1|5921.1|4
1637283810000|2021-11-19 01:03:30|5928.5|5922.5|5926.5|5920.5|5928.5|5922.5|5924.5|5918.5|5
1637283820000|2021-11-19 01:03:40|5927|5921|5927|5921|5927.5|5921.5|5926.5|5920.5|0
1637283830000|2021-11-19 01:03:50|5926.5|5920.5|5926.5|5920.5|5927|5921|5926.5|5920.5|0
1637283840000|2021-11-19 01:04:00|5927|5921|5926|5920|5927|5921|5925.5|5919.5|1
1637283850000|2021-11-19 01:04:10|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1637283860000|2021-11-19 01:04:20|5927|5921|5927|5921|5927|5921|5927|5921|0
1637283870000|2021-11-19 01:04:30|5926|5920|5926|5920|5926|5920|5926|5920|1
1637283880000|2021-11-19 01:04:40|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|3
1637283900000|2021-11-19 01:05:00|5929|5923|5927|5921|5929|5923|5926.5|5920.5|4
1637283910000|2021-11-19 01:05:10|5928|5922|5928|5922|5928|5922|5928|5922|7
1637283920000|2021-11-19 01:05:20|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637283930000|2021-11-19 01:05:30|5927|5921|5929|5923|5929|5923|5927|5921|2
1637283950000|2021-11-19 01:05:50|5929.5|5923.5|5932.5|5926.5|5932.5|5926.5|5929.5|5923.5|3
1637283960000|2021-11-19 01:06:00|5932|5926|5932|5926|5932|5926|5932|5926|0
1637283970000|2021-11-19 01:06:10|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|3
1637283980000|2021-11-19 01:06:20|||||||||3
1637283990000|2021-11-19 01:06:30|5933.5|5927.5|5933|5927|5934|5928|5933|5927|0
1637284000000|2021-11-19 01:06:40|5933.5|5927.5|5933|5927|5933.5|5927.5|5933|5927|0
1637284010000|2021-11-19 01:06:50|5933.5|5927.5|5933|5927|5933.5|5927.5|5933|5927|0
1637284020000|2021-11-19 01:07:00|5933.5|5927.5|5934|5928|5934|5928|5932|5926|1
1637284030000|2021-11-19 01:07:10|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|0
1637284040000|2021-11-19 01:07:20|5932|5926|5932.5|5926.5|5932.5|5926.5|5932|5926|0
1637284050000|2021-11-19 01:07:30|5933|5927|5933|5927|5933|5927|5933|5927|0
1637284070000|2021-11-19 01:07:50|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|0
1637284080000|2021-11-19 01:08:00|5932.5|5926.5|5932.5|5926.5|5933|5927|5932.5|5926.5|2
1637284090000|2021-11-19 01:08:10|5932|5926|5932|5926|5932|5926|5932|5926|0
1637284100000|2021-11-19 01:08:20|5932.1|5926.1|5932|5926|5933|5927|5932|5926|8
1637284110000|2021-11-19 01:08:30|||||||||1
1637284120000|2021-11-19 01:08:40|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|0
1637284140000|2021-11-19 01:09:00|5932.5|5926.5|5932|5926|5932.5|5926.5|5932|5926|0
1637284150000|2021-11-19 01:09:10|5931.5|5925.5|5931.6|5925.6|5931.6|5925.6|5931.5|5925.5|0
1637284160000|2021-11-19 01:09:20|5931.5|5925.5|5931.1|5925.1|5931.5|5925.5|5931.1|5925.1|0
1637284170000|2021-11-19 01:09:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1637284180000|2021-11-19 01:09:40|5932|5926|5932|5926|5932|5926|5932|5926|0
1637284190000|2021-11-19 01:09:50|5932.5|5926.5|5932|5926|5932.5|5926.5|5932|5926|0
1637284200000|2021-11-19 01:10:00|5931.5|5925.5|5931|5925|5931.5|5925.5|5931|5925|18
1637284210000|2021-11-19 01:10:10|5930.9|5924.9|5931|5925|5931|5925|5930.9|5924.9|0
1637284230000|2021-11-19 01:10:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|1
1637284240000|2021-11-19 01:10:40|5931|5925|5930|5924|5931|5925|5930|5924|0
1637284250000|2021-11-19 01:10:50|5929.5|5923.5|5928|5922|5930|5924|5928|5922|1
1637284260000|2021-11-19 01:11:00|5928.5|5922.5|5927.5|5921.5|5928.5|5922.5|5927.5|5921.5|0
1637284280000|2021-11-19 01:11:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1637284290000|2021-11-19 01:11:30|5926.5|5920.5|5927.5|5921.5|5928.5|5922.5|5926.5|5920.5|0
1637284300000|2021-11-19 01:11:40|5927.6|5921.6|5928|5922|5928|5922|5927.6|5921.6|0
1637284310000|2021-11-19 01:11:50|5928.5|5922.5|5928.5|5922.5|5929|5923|5928.5|5922.5|0
1637284330000|2021-11-19 01:12:10|5928|5922|5928|5922|5928|5922|5928|5922|0
1637284350000|2021-11-19 01:12:30|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637284360000|2021-11-19 01:12:40|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1637284370000|2021-11-19 01:12:50|5927|5921|5927|5921|5927|5921|5927|5921|0
1637284380000|2021-11-19 01:13:00|5926.5|5920.5|5924|5918|5926.5|5920.5|5924|5918|0
1637284390000|2021-11-19 01:13:10|5925|5919|5925|5919|5925|5919|5925|5919|0
1637284410000|2021-11-19 01:13:30|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|0
1637284440000|2021-11-19 01:14:00|5925.5|5919.5|5924.5|5918.5|5925.5|5919.5|5924.5|5918.5|0
1637284450000|2021-11-19 01:14:10|5924|5918|5926|5920|5926.5|5920.5|5924|5918|5
1637284460000|2021-11-19 01:14:20|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|0
1637284470000|2021-11-19 01:14:30|5926.5|5920.5|5926|5920|5926.5|5920.5|5926|5920|0
1637284490000|2021-11-19 01:14:50|5926.5|5920.5|5928|5922|5928|5922|5926.5|5920.5|4
1637284500000|2021-11-19 01:15:00|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|0
1637284510000|2021-11-19 01:15:10|5926.6|5920.6|5927.5|5921.5|5928|5922|5926.6|5920.6|0
1637284520000|2021-11-19 01:15:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1637284540000|2021-11-19 01:15:40|5927|5921|5927.5|5921.5|5927.5|5921.5|5927|5921|0
1637284550000|2021-11-19 01:15:50|5928|5922|5927|5921|5928|5922|5927|5921|0
1637284560000|2021-11-19 01:16:00|5927.4|5921.4|5925.5|5919.5|5927.4|5921.4|5925.5|5919.5|0
1637284570000|2021-11-19 01:16:10|5926|5920|5926.5|5920.5|5926.5|5920.5|5925|5919|0
1637284580000|2021-11-19 01:16:20|5926|5920|5927|5921|5928|5922|5926|5920|0
1637284590000|2021-11-19 01:16:30|5927.5|5921.5|5927.5|5921.5|5928|5922|5927|5921|0
1637284600000|2021-11-19 01:16:40|5929.4|5923.4|5930|5924|5930|5924|5929.4|5923.4|1
1637284610000|2021-11-19 01:16:50|5932.5|5926.5|5932|5926|5932.5|5926.5|5932|5926|2
1637284620000|2021-11-19 01:17:00|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1637284630000|2021-11-19 01:17:10|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|0
1637284640000|2021-11-19 01:17:20|5931.5|5925.5|5930.6|5924.6|5931.5|5925.5|5930.6|5924.6|0
1637284670000|2021-11-19 01:17:50|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1637284680000|2021-11-19 01:18:00|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637284690000|2021-11-19 01:18:10|5929|5923|5928.5|5922.5|5929|5923|5928.5|5922.5|1
1637284720000|2021-11-19 01:18:40|5928|5922|5928|5922|5928|5922|5928|5922|0
1637284750000|2021-11-19 01:19:10|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637284760000|2021-11-19 01:19:20|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|0
1637284780000|2021-11-19 01:19:40|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1637284790000|2021-11-19 01:19:50|5927.4|5921.4|5927.5|5921.5|5927.5|5921.5|5927.4|5921.4|1
1637284800000|2021-11-19 01:20:00|5927|5921|5927|5921|5927|5921|5927|5921|0
1637284810000|2021-11-19 01:20:10|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|0
1637284850000|2021-11-19 01:20:50|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637284860000|2021-11-19 01:21:00|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1637284870000|2021-11-19 01:21:10|5928|5922|5928.5|5922.5|5928.5|5922.5|5927|5921|0
1637284880000|2021-11-19 01:21:20|5928|5922|5928.5|5922.5|5928.5|5922.5|5928|5922|1
1637284930000|2021-11-19 01:22:10|5928|5922|5928.5|5922.5|5928.5|5922.5|5928|5922|0
1637284940000|2021-11-19 01:22:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1637284950000|2021-11-19 01:22:30|5928|5922|5928|5922|5928|5922|5928|5922|0
1637284960000|2021-11-19 01:22:40|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1637284970000|2021-11-19 01:22:50|5929|5923|5929|5923|5929|5923|5929|5923|0
1637284980000|2021-11-19 01:23:00|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|0
1637284990000|2021-11-19 01:23:10|5927.5|5921.5|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|0
1637285000000|2021-11-19 01:23:20|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1637285010000|2021-11-19 01:23:30|5930|5924|5930|5924|5930|5924|5930|5924|0
1637285020000|2021-11-19 01:23:40|5931|5925|5931.5|5925.5|5931.5|5925.5|5931|5925|1
1637285030000|2021-11-19 01:23:50|5932|5926|5931.5|5925.5|5932|5926|5931.5|5925.5|1
1637285040000|2021-11-19 01:24:00|5931|5925|5930.5|5924.5|5931|5925|5930.5|5924.5|1
1637285050000|2021-11-19 01:24:10|5931|5925|5930.5|5924.5|5931|5925|5930.5|5924.5|1
1637285070000|2021-11-19 01:24:30|5931|5925|5930.1|5924.1|5931|5925|5930.1|5924.1|1
1637285080000|2021-11-19 01:24:40|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|0
1637285110000|2021-11-19 01:25:10|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|1
1637285120000|2021-11-19 01:25:20|5931.5|5925.5|5932.5|5926.5|5932.5|5926.5|5931.5|5925.5|2
1637285180000|2021-11-19 01:26:20|5934|5928|5934.5|5928.5|5934.5|5928.5|5932.6|5926.6|0
1637285190000|2021-11-19 01:26:30|5934|5928|5934|5928|5934|5928|5934|5928|2
1637285210000|2021-11-19 01:26:50|5933.9|5927.9|5933.5|5927.5|5933.9|5927.9|5933|5927|0
1637285220000|2021-11-19 01:27:00|5933|5927|5932.5|5926.5|5933|5927|5932.5|5926.5|1
1637285230000|2021-11-19 01:27:10|5933|5927|5933|5927|5933|5927|5933|5927|0
1637285240000|2021-11-19 01:27:20|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1637285250000|2021-11-19 01:27:30|5933.5|5927.5|5933.9|5927.9|5934.9|5928.9|5933.5|5927.5|0
1637285260000|2021-11-19 01:27:40|5934.5|5928.5|5934.5|5928.5|5934.9|5928.9|5934.4|5928.4|2
1637285270000|2021-11-19 01:27:50|5934.9|5928.9|5936|5930|5936|5930|5934.9|5928.9|4
1637285280000|2021-11-19 01:28:00|5936.5|5930.5|5936.5|5930.5|5936.9|5930.9|5936.5|5930.5|2
1637285290000|2021-11-19 01:28:10|5936|5930|5936.9|5930.9|5936.9|5930.9|5936|5930|0
1637285300000|2021-11-19 01:28:20|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637285310000|2021-11-19 01:28:30|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1637285320000|2021-11-19 01:28:40|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637285340000|2021-11-19 01:29:00|5937.4|5931.4|5937.9|5931.9|5937.9|5931.9|5937.4|5931.4|0
1637285350000|2021-11-19 01:29:10|5938|5932|5937.9|5931.9|5938|5932|5937.9|5931.9|0
1637285360000|2021-11-19 01:29:20|5938.9|5932.9|5938.5|5932.5|5938.9|5932.9|5938|5932|0
1637285370000|2021-11-19 01:29:30|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|1
1637285380000|2021-11-19 01:29:40|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1637285390000|2021-11-19 01:29:50|5938.5|5932.5|5939.6|5933.6|5939.6|5933.6|5938.5|5932.5|1
1637285400000|2021-11-19 01:30:00|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1637285410000|2021-11-19 01:30:10|5939|5933|5938|5932|5939|5933|5938|5932|2
1637285420000|2021-11-19 01:30:20|5938.4|5932.4|5940|5934|5940|5934|5938.4|5932.4|1
1637285430000|2021-11-19 01:30:30|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1637285440000|2021-11-19 01:30:40|5938.5|5932.5|5938.9|5932.9|5938.9|5932.9|5938.5|5932.5|0
1637285460000|2021-11-19 01:31:00|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|1
1637285470000|2021-11-19 01:31:10|5938.4|5932.4|5936.4|5930.4|5938.4|5932.4|5936.4|5930.4|0
1637285480000|2021-11-19 01:31:20|5936.9|5930.9|5936.5|5930.5|5936.9|5930.9|5936.5|5930.5|0
1637285490000|2021-11-19 01:31:30|5936.9|5930.9|5936.5|5930.5|5936.9|5930.9|5936.5|5930.5|0
1637285510000|2021-11-19 01:31:50|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1637285520000|2021-11-19 01:32:00|5936.5|5930.5|5937|5931|5937|5931|5936.5|5930.5|0
1637285530000|2021-11-19 01:32:10|5938|5932|5938|5932|5938|5932|5938|5932|0
1637285580000|2021-11-19 01:33:00|5937.5|5931.5|5937|5931|5937.5|5931.5|5936.5|5930.5|0
1637285590000|2021-11-19 01:33:10|5936.4|5930.4|5937|5931|5937.4|5931.4|5936.4|5930.4|0
1637285610000|2021-11-19 01:33:30|5937.4|5931.4|5936.4|5930.4|5937.4|5931.4|5936.4|5930.4|0
1637285620000|2021-11-19 01:33:40|5936.5|5930.5|5937.4|5931.4|5937.4|5931.4|5936.5|5930.5|0
1637285630000|2021-11-19 01:33:50|5937|5931|5938.5|5932.5|5938.5|5932.5|5937|5931|1
1637285640000|2021-11-19 01:34:00|5939|5933|5938|5932|5939|5933|5938|5932|0
1637285650000|2021-11-19 01:34:10|5937.5|5931.5|5937|5931|5937.5|5931.5|5937|5931|0
1637285660000|2021-11-19 01:34:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637285670000|2021-11-19 01:34:30|5938|5932|5938.5|5932.5|5938.5|5932.5|5938|5932|0
1637285700000|2021-11-19 01:35:00|5939|5933|5940|5934|5940|5934|5939|5933|5
1637285730000|2021-11-19 01:35:30|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|1
1637285740000|2021-11-19 01:35:40|5941|5935|5941|5935|5941|5935|5941|5935|0
1637285750000|2021-11-19 01:35:50|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637285760000|2021-11-19 01:36:00|5941|5935|5941|5935|5941|5935|5941|5935|0
1637285770000|2021-11-19 01:36:10|5941.5|5935.5|5944|5938|5944|5938|5941.5|5935.5|4
1637285790000|2021-11-19 01:36:30|5944.5|5938.5|5944|5938|5945|5939|5944|5938|6
1637285830000|2021-11-19 01:37:10|||||||||1
1637285840000|2021-11-19 01:37:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|1
1637285850000|2021-11-19 01:37:30|5944|5938|5943.5|5937.5|5944|5938|5943.5|5937.5|0
1637285860000|2021-11-19 01:37:40|5943|5937|5943|5937|5943|5937|5943|5937|0
1637285870000|2021-11-19 01:37:50|5943.1|5937.1|5943.5|5937.5|5943.5|5937.5|5943.1|5937.1|0
1637285890000|2021-11-19 01:38:10|5944|5938|5944|5938|5944|5938|5944|5938|0
1637285900000|2021-11-19 01:38:20|5944.1|5938.1|5944|5938|5944.1|5938.1|5944|5938|0
1637285910000|2021-11-19 01:38:30|5943|5937|5943|5937|5943.5|5937.5|5943|5937|1
1637285920000|2021-11-19 01:38:40|||||||||2
1637285940000|2021-11-19 01:39:00|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1637285950000|2021-11-19 01:39:10|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|7
1637285960000|2021-11-19 01:39:20|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|0
1637285970000|2021-11-19 01:39:30|5942|5936|5941.5|5935.5|5942|5936|5941.5|5935.5|1
1637285990000|2021-11-19 01:39:50|5942|5936|5942|5936|5942|5936|5942|5936|1
1637286000000|2021-11-19 01:40:00|5942.5|5936.5|5943|5937|5943|5937|5942.5|5936.5|1
1637286020000|2021-11-19 01:40:20|5943.5|5937.5|5944|5938|5944|5938|5943.5|5937.5|1
1637286040000|2021-11-19 01:40:40|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1637286050000|2021-11-19 01:40:50|5944|5938|5944|5938|5944|5938|5944|5938|0
1637286100000|2021-11-19 01:41:40|5943|5937|5943|5937|5943|5937|5943|5937|0
1637286120000|2021-11-19 01:42:00|5943.5|5937.5|5944.5|5938.5|5944.5|5938.5|5943.5|5937.5|4
1637286140000|2021-11-19 01:42:20|5946.9|5940.9|5948|5942|5948.5|5942.5|5946.9|5940.9|2
1637286170000|2021-11-19 01:42:50|5948.5|5942.5|5947.5|5941.5|5948.5|5942.5|5947.5|5941.5|1
1637286180000|2021-11-19 01:43:00|5948|5942|5948|5942|5948|5942|5947|5941|0
1637286190000|2021-11-19 01:43:10|5947.5|5941.5|5946|5940|5948|5942|5945.5|5939.5|4
1637286200000|2021-11-19 01:43:20|5945.5|5939.5|5945|5939|5945.5|5939.5|5944.5|5938.5|0
1637286210000|2021-11-19 01:43:30|5944|5938|5944|5938|5944.5|5938.5|5944|5938|0
1637286230000|2021-11-19 01:43:50|5944.5|5938.5|5944.4|5938.4|5945.4|5939.4|5944.4|5938.4|4
1637286240000|2021-11-19 01:44:00|5945.4|5939.4|5944.9|5938.9|5945.9|5939.9|5944.9|5938.9|0
1637286250000|2021-11-19 01:44:10|5944.5|5938.5|5944.4|5938.4|5944.5|5938.5|5944.4|5938.4|1
1637286290000|2021-11-19 01:44:50|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1637286300000|2021-11-19 01:45:00|5944.4|5938.4|5945.4|5939.4|5945.4|5939.4|5944|5938|0
1637286310000|2021-11-19 01:45:10|5944.5|5938.5|5941.9|5935.9|5944.5|5938.5|5941.9|5935.9|1
1637286320000|2021-11-19 01:45:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1637286330000|2021-11-19 01:45:30|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637286340000|2021-11-19 01:45:40|5941.4|5935.4|5941|5935|5941.4|5935.4|5941|5935|1
1637286360000|2021-11-19 01:46:00|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1637286370000|2021-11-19 01:46:10|5940.9|5934.9|5940|5934|5940.9|5934.9|5940|5934|0
1637286380000|2021-11-19 01:46:20|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|4
1637286400000|2021-11-19 01:46:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1637286410000|2021-11-19 01:46:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1637286420000|2021-11-19 01:47:00|5942.9|5936.9|5944|5938|5944.4|5938.4|5942.9|5936.9|1
1637286430000|2021-11-19 01:47:10|5944.9|5938.9|5945.4|5939.4|5945.4|5939.4|5944.9|5938.9|0
1637286440000|2021-11-19 01:47:20|5945|5939|5944.5|5938.5|5945|5939|5944.5|5938.5|0
1637286450000|2021-11-19 01:47:30|5944.9|5938.9|5944.9|5938.9|5945.4|5939.4|5944.5|5938.5|0
1637286470000|2021-11-19 01:47:50|5945|5939|5945|5939|5945|5939|5945|5939|4
1637286480000|2021-11-19 01:48:00|5945.5|5939.5|5948.4|5942.4|5949|5943|5945.5|5939.5|0
1637286490000|2021-11-19 01:48:10|5948.5|5942.5|5948.4|5942.4|5948.5|5942.5|5948.4|5942.4|0
1637286500000|2021-11-19 01:48:20|5948.5|5942.5|5948.5|5942.5|5948.9|5942.9|5948.5|5942.5|0
1637286510000|2021-11-19 01:48:30|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|0
1637286540000|2021-11-19 01:49:00|5948|5942|5948.5|5942.5|5948.9|5942.9|5947|5941|0
1637286550000|2021-11-19 01:49:10|5948.9|5942.9|5948|5942|5948.9|5942.9|5948|5942|0
1637286560000|2021-11-19 01:49:20|5948.4|5942.4|5948.4|5942.4|5948.5|5942.5|5948|5942|0
1637286570000|2021-11-19 01:49:30|5948.5|5942.5|5948.5|5942.5|5949|5943|5948.5|5942.5|0
1637286580000|2021-11-19 01:49:40|5949|5943|5949|5943|5949|5943|5949|5943|0
1637286600000|2021-11-19 01:50:00|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|1
1637286610000|2021-11-19 01:50:10|5951|5945|5951|5945|5951.5|5945.5|5951|5945|0
1637286620000|2021-11-19 01:50:20|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|0
1637286650000|2021-11-19 01:50:50|5951.4|5945.4|5951.4|5945.4|5952.4|5946.4|5951.4|5945.4|0
1637286680000|2021-11-19 01:51:20|5950.9|5944.9|5949.5|5943.5|5950.9|5944.9|5949.5|5943.5|0
1637286690000|2021-11-19 01:51:30|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|0
1637286710000|2021-11-19 01:51:50|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|0
1637286720000|2021-11-19 01:52:00|5950|5944|5950.4|5944.4|5950.4|5944.4|5950|5944|0
1637286730000|2021-11-19 01:52:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637286740000|2021-11-19 01:52:20|5950|5944|5950|5944|5950|5944|5950|5944|0
1637286760000|2021-11-19 01:52:40|5949.5|5943.5|5949|5943|5949.5|5943.5|5949|5943|0
1637286780000|2021-11-19 01:53:00|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637286810000|2021-11-19 01:53:30|5949|5943|5949|5943|5949|5943|5949|5943|0
1637286830000|2021-11-19 01:53:50|5948.5|5942.5|5947.5|5941.5|5948.5|5942.5|5947|5941|1
1637286840000|2021-11-19 01:54:00|5948|5942|5949.5|5943.5|5949.5|5943.5|5948|5942|0
1637286850000|2021-11-19 01:54:10|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1637286860000|2021-11-19 01:54:20|5949|5943|5947.5|5941.5|5949|5943|5947.5|5941.5|0
1637286870000|2021-11-19 01:54:30|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1637286880000|2021-11-19 01:54:40|5946.5|5940.5|5946.4|5940.4|5946.9|5940.9|5946.4|5940.4|0
1637286910000|2021-11-19 01:55:10|5946.5|5940.5|5946.9|5940.9|5946.9|5940.9|5946.5|5940.5|0
1637286940000|2021-11-19 01:55:40|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|0
1637286950000|2021-11-19 01:55:50|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1637286960000|2021-11-19 01:56:00|5946.9|5940.9|5946.4|5940.4|5946.9|5940.9|5946.4|5940.4|0
1637286980000|2021-11-19 01:56:20|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|0
1637286990000|2021-11-19 01:56:30|5944.9|5938.9|5944.4|5938.4|5944.9|5938.9|5944|5938|1
1637287000000|2021-11-19 01:56:40|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1637287010000|2021-11-19 01:56:50|5944.9|5938.9|5944.5|5938.5|5944.9|5938.9|5944.5|5938.5|0
1637287020000|2021-11-19 01:57:00|5944.9|5938.9|5944.5|5938.5|5944.9|5938.9|5944.5|5938.5|0
1637287030000|2021-11-19 01:57:10|5944.4|5938.4|5943.4|5937.4|5944.4|5938.4|5943|5937|0
1637287050000|2021-11-19 01:57:30|5942.9|5936.9|5945.5|5939.5|5945.5|5939.5|5942.9|5936.9|3
1637287060000|2021-11-19 01:57:40|5945|5939|5945|5939|5945|5939|5944.5|5938.5|0
1637287070000|2021-11-19 01:57:50|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1637287080000|2021-11-19 01:58:00|5945|5939|5945|5939|5945|5939|5945|5939|0
1637287090000|2021-11-19 01:58:10|5944.5|5938.5|5942.9|5936.9|5944.5|5938.5|5942.9|5936.9|1
1637287120000|2021-11-19 01:58:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1637287130000|2021-11-19 01:58:50|5941.9|5935.9|5940.4|5934.4|5941.9|5935.9|5940.4|5934.4|0
1637287150000|2021-11-19 01:59:10|5940|5934|5940|5934|5940|5934|5940|5934|0
1637287160000|2021-11-19 01:59:20|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637287170000|2021-11-19 01:59:30|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|0
1637287190000|2021-11-19 01:59:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.4|5932.4|0
1637287200000|2021-11-19 02:00:00|5938.9|5932.9|5937.5|5931.5|5938.9|5932.9|5937.5|5931.5|0
1637287210000|2021-11-19 02:00:10|5937.9|5931.9|5939|5933|5939.4|5933.4|5937.9|5931.9|1
1637287220000|2021-11-19 02:00:20|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1637287250000|2021-11-19 02:00:50|5940.4|5934.4|5940.5|5934.5|5940.5|5934.5|5940.4|5934.4|1
1637287260000|2021-11-19 02:01:00|5941.4|5935.4|5941.4|5935.4|5941.5|5935.5|5940.4|5934.4|0
1637287270000|2021-11-19 02:01:10|5940.9|5934.9|5939.9|5933.9|5940.9|5934.9|5939.9|5933.9|0
1637287280000|2021-11-19 02:01:20|5940|5934|5939.9|5933.9|5940|5934|5939.9|5933.9|1
1637287300000|2021-11-19 02:01:40|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|0
1637287340000|2021-11-19 02:02:20|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|0
1637287370000|2021-11-19 02:02:50|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|0
1637287380000|2021-11-19 02:03:00|5939|5933|5939|5933|5939.4|5933.4|5939|5933|0
1637287390000|2021-11-19 02:03:10|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1637287400000|2021-11-19 02:03:20|5940.9|5934.9|5941|5935|5941|5935|5940.5|5934.5|1
1637287410000|2021-11-19 02:03:30|5940.9|5934.9|5941.4|5935.4|5941.4|5935.4|5940.9|5934.9|0
1637287430000|2021-11-19 02:03:50|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637287440000|2021-11-19 02:04:00|5942|5936|5942|5936|5942|5936|5942|5936|0
1637287450000|2021-11-19 02:04:10|5942.5|5936.5|5943.5|5937.5|5943.5|5937.5|5942.5|5936.5|0
1637287460000|2021-11-19 02:04:20|5944|5938|5944|5938|5944.5|5938.5|5944|5938|0
1637287490000|2021-11-19 02:04:50|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|0
1637287500000|2021-11-19 02:05:00|5943|5937|5943|5937|5943|5937|5943|5937|0
1637287510000|2021-11-19 02:05:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1637287530000|2021-11-19 02:05:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.4|5936.4|0
1637287550000|2021-11-19 02:05:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1637287560000|2021-11-19 02:06:00|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637287590000|2021-11-19 02:06:30|5942|5936|5941|5935|5942|5936|5941|5935|0
1637287600000|2021-11-19 02:06:40|5941.5|5935.5|5940|5934|5941.5|5935.5|5940|5934|0
1637287610000|2021-11-19 02:06:50|5941|5935|5941|5935|5941|5935|5940.9|5934.9|0
1637287620000|2021-11-19 02:07:00|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637287640000|2021-11-19 02:07:20|5942|5936|5942|5936|5942|5936|5942|5936|0
1637287710000|2021-11-19 02:08:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637287720000|2021-11-19 02:08:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1637287740000|2021-11-19 02:09:00|5944.4|5938.4|5944|5938|5944.5|5938.5|5944|5938|1
1637287750000|2021-11-19 02:09:10|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637287760000|2021-11-19 02:09:20|5943.4|5937.4|5943.9|5937.9|5943.9|5937.9|5943.4|5937.4|0
1637287780000|2021-11-19 02:09:40|5943.5|5937.5|5944|5938|5944|5938|5943|5937|0
1637287800000|2021-11-19 02:10:00|5943.5|5937.5|5944|5938|5944|5938|5942|5936|0
1637287810000|2021-11-19 02:10:10|5943.9|5937.9|5943|5937|5943.9|5937.9|5943|5937|0
1637287820000|2021-11-19 02:10:20|5943.4|5937.4|5943.9|5937.9|5944|5938|5943|5937|0
1637287830000|2021-11-19 02:10:30|5944.4|5938.4|5944.5|5938.5|5944.5|5938.5|5944.4|5938.4|0
1637287840000|2021-11-19 02:10:40|5944|5938|5944|5938|5944|5938|5944|5938|0
1637287860000|2021-11-19 02:11:00|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1637287900000|2021-11-19 02:11:40|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1637287910000|2021-11-19 02:11:50|5944.9|5938.9|5945|5939|5945|5939|5944.9|5938.9|0
1637287920000|2021-11-19 02:12:00|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|0
1637287940000|2021-11-19 02:12:20|5945.5|5939.5|5946|5940|5946|5940|5945.5|5939.5|0
1637287950000|2021-11-19 02:12:30|5945.5|5939.5|5945.5|5939.5|5945.9|5939.9|5945.5|5939.5|0
1637287980000|2021-11-19 02:13:00|5946|5940|5947|5941|5947|5941|5946|5940|0
1637287990000|2021-11-19 02:13:10|5946.5|5940.5|5947|5941|5947|5941|5946.5|5940.5|0
1637288010000|2021-11-19 02:13:30|5947.4|5941.4|5947|5941|5947.4|5941.4|5947|5941|0
1637288020000|2021-11-19 02:13:40|5947.4|5941.4|5947.5|5941.5|5947.5|5941.5|5947.4|5941.4|0
1637288030000|2021-11-19 02:13:50|5947|5941|5947|5941|5947|5941|5947|5941|0
1637288040000|2021-11-19 02:14:00|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1637288050000|2021-11-19 02:14:10|5947|5941|5947|5941|5947|5941|5947|5941|0
1637288060000|2021-11-19 02:14:20|5946.5|5940.5|5948.5|5942.5|5948.5|5942.5|5946.5|5940.5|2
1637288070000|2021-11-19 02:14:30|5948|5942|5949.5|5943.5|5949.5|5943.5|5948|5942|0
1637288080000|2021-11-19 02:14:40|5949|5943|5949|5943|5949|5943|5949|5943|0
1637288130000|2021-11-19 02:15:30|5946.6|5940.6|5946.5|5940.5|5946.6|5940.6|5946.5|5940.5|1
1637288140000|2021-11-19 02:15:40|5947|5941|5946.5|5940.5|5947|5941|5946.5|5940.5|0
1637288170000|2021-11-19 02:16:10|5947|5941|5947|5941|5947|5941|5947|5941|0
1637288190000|2021-11-19 02:16:30|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|0
1637288200000|2021-11-19 02:16:40|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1637288210000|2021-11-19 02:16:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637288220000|2021-11-19 02:17:00|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1637288230000|2021-11-19 02:17:10|5942.5|5936.5|5942.4|5936.4|5942.5|5936.5|5942.4|5936.4|2
1637288240000|2021-11-19 02:17:20|5942|5936|5942|5936|5942|5936|5942|5936|0
1637288250000|2021-11-19 02:17:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637288280000|2021-11-19 02:18:00|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1637288320000|2021-11-19 02:18:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1637288340000|2021-11-19 02:19:00|5941.5|5935.5|5941.4|5935.4|5941.5|5935.5|5941.4|5935.4|2
1637288350000|2021-11-19 02:19:10|5940.5|5934.5|5941|5935|5941|5935|5940.5|5934.5|0
1637288400000|2021-11-19 02:20:00|5941.5|5935.5|5942|5936|5942|5936|5941.5|5935.5|0
1637288450000|2021-11-19 02:20:50|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637288460000|2021-11-19 02:21:00|5942|5936|5942|5936|5942|5936|5942|5936|0
1637288640000|2021-11-19 02:24:00|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637288650000|2021-11-19 02:24:10|5942|5936|5942|5936|5942|5936|5942|5936|0
1637288670000|2021-11-19 02:24:30|5941.9|5935.9|5941|5935|5941.9|5935.9|5941|5935|0
1637288700000|2021-11-19 02:25:00|5940.5|5934.5|5941.9|5935.9|5941.9|5935.9|5940.5|5934.5|0
1637288710000|2021-11-19 02:25:10|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|0
1637288740000|2021-11-19 02:25:40|5943|5937|5943|5937|5943|5937|5943|5937|0
1637288750000|2021-11-19 02:25:50|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637288840000|2021-11-19 02:27:20|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1637288850000|2021-11-19 02:27:30|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|0
1637288880000|2021-11-19 02:28:00|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637288900000|2021-11-19 02:28:20|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|1
1637288910000|2021-11-19 02:28:30|5942|5936|5942|5936|5942|5936|5942|5936|0
1637288950000|2021-11-19 02:29:10|5942.4|5936.4|5942.5|5936.5|5942.5|5936.5|5942.4|5936.4|0
1637288970000|2021-11-19 02:29:30|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1637289000000|2021-11-19 02:30:00|5943.4|5937.4|5943.9|5937.9|5943.9|5937.9|5943.4|5937.4|1
1637289010000|2021-11-19 02:30:10|5943.5|5937.5|5941.5|5935.5|5943.5|5937.5|5941.5|5935.5|0
1637289020000|2021-11-19 02:30:20|5941|5935|5941|5935|5941|5935|5941|5935|1
1637289030000|2021-11-19 02:30:30|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637289040000|2021-11-19 02:30:40|||||||||1
1637289060000|2021-11-19 02:31:00|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637289070000|2021-11-19 02:31:10|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637289080000|2021-11-19 02:31:20|5941|5935|5942.4|5936.4|5942.4|5936.4|5941|5935|0
1637289090000|2021-11-19 02:31:30|5942|5936|5941|5935|5942|5936|5941|5935|0
1637289110000|2021-11-19 02:31:50|5940.9|5934.9|5941.4|5935.4|5941.4|5935.4|5940.9|5934.9|0
1637289120000|2021-11-19 02:32:00|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1637289130000|2021-11-19 02:32:10|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|0
1637289140000|2021-11-19 02:32:20|5941.4|5935.4|5941.4|5935.4|5941.9|5935.9|5940.5|5934.5|0
1637289180000|2021-11-19 02:33:00|5941.5|5935.5|5941.9|5935.9|5941.9|5935.9|5941.5|5935.5|0
1637289190000|2021-11-19 02:33:10|5941.4|5935.4|5940.4|5934.4|5941.4|5935.4|5940.4|5934.4|0
1637289210000|2021-11-19 02:33:30|5940.5|5934.5|5940.4|5934.4|5940.9|5934.9|5940.4|5934.4|0
1637289220000|2021-11-19 02:33:40|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|4
1637289230000|2021-11-19 02:33:50|5941.5|5935.5|5942|5936|5942|5936|5941.5|5935.5|0
1637289240000|2021-11-19 02:34:00|5942.9|5936.9|5943.5|5937.5|5943.9|5937.9|5942.9|5936.9|2
1637289250000|2021-11-19 02:34:10|5942.9|5936.9|5943.4|5937.4|5943.4|5937.4|5942.9|5936.9|0
1637289260000|2021-11-19 02:34:20|5942.9|5936.9|5942.5|5936.5|5943|5937|5942.5|5936.5|0
1637289270000|2021-11-19 02:34:30|5942.4|5936.4|5941.5|5935.5|5942.4|5936.4|5940.5|5934.5|0
1637289280000|2021-11-19 02:34:40|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|0
1637289290000|2021-11-19 02:34:50|5941.9|5935.9|5941.4|5935.4|5942|5936|5941.4|5935.4|0
1637289300000|2021-11-19 02:35:00|5941.5|5935.5|5942|5936|5942|5936|5941.5|5935.5|0
1637289310000|2021-11-19 02:35:10|5941.5|5935.5|5942.4|5936.4|5942.4|5936.4|5941.5|5935.5|0
1637289320000|2021-11-19 02:35:20|5942|5936|5942|5936|5942|5936|5942|5936|0
1637289330000|2021-11-19 02:35:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942|5936|0
1637289340000|2021-11-19 02:35:40|5942.9|5936.9|5943|5937|5943|5937|5942.9|5936.9|0
1637289350000|2021-11-19 02:35:50|5942.9|5936.9|5943.4|5937.4|5943.4|5937.4|5942.9|5936.9|0
1637289360000|2021-11-19 02:36:00|5942|5936|5942|5936|5942|5936|5942|5936|1
1637289370000|2021-11-19 02:36:10|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1637289380000|2021-11-19 02:36:20|5939.8|5933.8|5938.9|5932.9|5939.8|5933.8|5938.9|5932.9|3
1637289410000|2021-11-19 02:36:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1637289420000|2021-11-19 02:37:00|5939.3|5933.3|5941.4|5935.4|5941.4|5935.4|5938.9|5932.9|3
1637289430000|2021-11-19 02:37:10|5940.4|5934.4|5940.4|5934.4|5940.5|5934.5|5940.4|5934.4|0
1637289450000|2021-11-19 02:37:30|5940|5934|5940|5934|5940|5934|5940|5934|0
1637289460000|2021-11-19 02:37:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637289470000|2021-11-19 02:37:50|5940.5|5934.5|5940.9|5934.9|5940.9|5934.9|5940.5|5934.5|0
1637289480000|2021-11-19 02:38:00|5940.5|5934.5|5940|5934|5940.5|5934.5|5940|5934|0
1637289490000|2021-11-19 02:38:10|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1637289500000|2021-11-19 02:38:20|5938.5|5932.5|5938.4|5932.4|5938.5|5932.5|5938.4|5932.4|0
1637289520000|2021-11-19 02:38:40|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|0
1637289540000|2021-11-19 02:39:00|5937.5|5931.5|5937.5|5931.5|5938.4|5932.4|5937.5|5931.5|0
1637289570000|2021-11-19 02:39:30|5937.9|5931.9|5938.4|5932.4|5938.4|5932.4|5937.9|5931.9|0
1637289580000|2021-11-19 02:39:40|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|0
1637289600000|2021-11-19 02:40:00|5938.5|5932.5|5938.9|5932.9|5938.9|5932.9|5938.4|5932.4|0
1637289610000|2021-11-19 02:40:10|5938.4|5932.4|5938.5|5932.5|5938.9|5932.9|5938.4|5932.4|0
1637289620000|2021-11-19 02:40:20|5938.8|5932.8|5938.4|5932.4|5938.8|5932.8|5938|5932|0
1637289630000|2021-11-19 02:40:30|5938|5932|5938|5932|5938|5932|5938|5932|0
1637289650000|2021-11-19 02:40:50|5937.5|5931.5|5936.5|5930.5|5937.5|5931.5|5936.5|5930.5|1
1637289660000|2021-11-19 02:41:00|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1637289670000|2021-11-19 02:41:10|5937.4|5931.4|5937.9|5931.9|5937.9|5931.9|5937.4|5931.4|0
1637289680000|2021-11-19 02:41:20|5938|5932|5938.9|5932.9|5938.9|5932.9|5938|5932|3
1637289690000|2021-11-19 02:41:30|5937.4|5931.4|5936.5|5930.5|5937.4|5931.4|5936.5|5930.5|17
1637289700000|2021-11-19 02:41:40|5936.4|5930.4|5935.4|5929.4|5936.4|5930.4|5934.5|5928.5|0
1637289710000|2021-11-19 02:41:50|5935.9|5929.9|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|1
1637289720000|2021-11-19 02:42:00|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1637289730000|2021-11-19 02:42:10|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|4
1637289750000|2021-11-19 02:42:30|5936.5|5930.5|5936.9|5930.9|5936.9|5930.9|5936.5|5930.5|0
1637289780000|2021-11-19 02:43:00|5937.4|5931.4|5935.9|5929.9|5938|5932|5935.9|5929.9|3
1637289790000|2021-11-19 02:43:10|5935.4|5929.4|5933.9|5927.9|5935.4|5929.4|5933.9|5927.9|1
1637289800000|2021-11-19 02:43:20|5934.4|5928.4|5933.4|5927.4|5934.4|5928.4|5933.4|5927.4|0
1637289810000|2021-11-19 02:43:30|5932.4|5926.4|5932.9|5926.9|5933|5927|5932.4|5926.4|6
1637289820000|2021-11-19 02:43:40|5932.4|5926.4|5935.9|5929.9|5935.9|5929.9|5932.4|5926.4|26
1637289830000|2021-11-19 02:43:50|5935.5|5929.5|5934.9|5928.9|5935.5|5929.5|5934.4|5928.4|1
1637289840000|2021-11-19 02:44:00|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|0
1637289860000|2021-11-19 02:44:20|5934.5|5928.5|5934.9|5928.9|5934.9|5928.9|5934.5|5928.5|0
1637289870000|2021-11-19 02:44:30|5934.4|5928.4|5933|5927|5934.4|5928.4|5933|5927|53
1637289910000|2021-11-19 02:45:10|5932.5|5926.5|5931.9|5925.9|5932.5|5926.5|5931.9|5925.9|1
1637289920000|2021-11-19 02:45:20|5932.5|5926.5|5935.9|5929.9|5935.9|5929.9|5932.5|5926.5|9
1637289940000|2021-11-19 02:45:40|5935.4|5929.4|5936.4|5930.4|5936.4|5930.4|5935.4|5929.4|0
1637289960000|2021-11-19 02:46:00|5937.4|5931.4|5941.4|5935.4|5941.4|5935.4|5937.4|5931.4|1
1637289970000|2021-11-19 02:46:10|5940.9|5934.9|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|0
1637289980000|2021-11-19 02:46:20|5941.4|5935.4|5938.5|5932.5|5941.4|5935.4|5938.5|5932.5|1
1637290000000|2021-11-19 02:46:40|||||||||4
1637290020000|2021-11-19 02:47:00|5940.9|5934.9|5942.9|5936.9|5943.4|5937.4|5940.9|5934.9|5
1637290030000|2021-11-19 02:47:10|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942|5936|0
1637290040000|2021-11-19 02:47:20|5942|5936|5942.4|5936.4|5942.4|5936.4|5942|5936|0
1637290060000|2021-11-19 02:47:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1637290070000|2021-11-19 02:47:50|5942.4|5936.4|5942.9|5936.9|5943.4|5937.4|5942.4|5936.4|0
1637290080000|2021-11-19 02:48:00|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943|5937|0
1637290090000|2021-11-19 02:48:10|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|2
1637290110000|2021-11-19 02:48:30|5943|5937|5944.5|5938.5|5944.5|5938.5|5943|5937|0
1637290120000|2021-11-19 02:48:40|5944|5938|5944.9|5938.9|5944.9|5938.9|5944|5938|0
1637290130000|2021-11-19 02:48:50|5945|5939|5944.5|5938.5|5945|5939|5944.5|5938.5|0
1637290140000|2021-11-19 02:49:00|5944.9|5938.9|5945|5939|5945.4|5939.4|5944.5|5938.5|0
1637290150000|2021-11-19 02:49:10|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.5|5938.5|0
1637290160000|2021-11-19 02:49:20|5944.5|5938.5|5943|5937|5944.5|5938.5|5943|5937|0
1637290170000|2021-11-19 02:49:30|5944.3|5938.3|5945.5|5939.5|5945.5|5939.5|5944.3|5938.3|1
1637290180000|2021-11-19 02:49:40|5946|5940|5946|5940|5946|5940|5945.5|5939.5|0
1637290190000|2021-11-19 02:49:50|5946.5|5940.5|5946.9|5940.9|5946.9|5940.9|5946.5|5940.5|0
1637290200000|2021-11-19 02:50:00|5946.5|5940.5|5946.5|5940.5|5947|5941|5946.5|5940.5|0
1637290210000|2021-11-19 02:50:10|5945.5|5939.5|5943.5|5937.5|5945.5|5939.5|5943.5|5937.5|3
1637290220000|2021-11-19 02:50:20|5943|5937|5943|5937|5943|5937|5943|5937|74
1637290230000|2021-11-19 02:50:30|5943.4|5937.4|5942.5|5936.5|5943.4|5937.4|5942.5|5936.5|1
1637290260000|2021-11-19 02:51:00|5943|5937|5944|5938|5944|5938|5943|5937|0
1637290280000|2021-11-19 02:51:20|5944.4|5938.4|5944.5|5938.5|5944.5|5938.5|5944.4|5938.4|0
1637290290000|2021-11-19 02:51:30|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|9
1637290310000|2021-11-19 02:51:50|5944.9|5938.9|5944.4|5938.4|5944.9|5938.9|5943.9|5937.9|2
1637290320000|2021-11-19 02:52:00|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.9|5937.9|0
1637290330000|2021-11-19 02:52:10|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|1
1637290340000|2021-11-19 02:52:20|5942|5936|5942|5936|5942|5936|5942|5936|0
1637290350000|2021-11-19 02:52:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637290360000|2021-11-19 02:52:40|5940.5|5934.5|5939|5933|5940.5|5934.5|5939|5933|0
1637290370000|2021-11-19 02:52:50|5938.6|5932.6|5939|5933|5939|5933|5938.5|5932.5|0
1637290380000|2021-11-19 02:53:00|5939.5|5933.5|5939.9|5933.9|5939.9|5933.9|5939|5933|1
1637290390000|2021-11-19 02:53:10|5940|5934|5940|5934|5940|5934|5940|5934|1
1637290430000|2021-11-19 02:53:50|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|0
1637290440000|2021-11-19 02:54:00|5940|5934|5939.5|5933.5|5940|5934|5939.5|5933.5|0
1637290450000|2021-11-19 02:54:10|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|0
1637290460000|2021-11-19 02:54:20|5941.5|5935.5|5940|5934|5941.5|5935.5|5940|5934|5
1637290480000|2021-11-19 02:54:40|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|2
1637290500000|2021-11-19 02:55:00|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.5|5931.5|0
1637290520000|2021-11-19 02:55:20|5938.4|5932.4|5939.9|5933.9|5939.9|5933.9|5938.4|5932.4|6
1637290530000|2021-11-19 02:55:30|5940|5934|5940.4|5934.4|5940.4|5934.4|5940|5934|0
1637290550000|2021-11-19 02:55:50|5940|5934|5940|5934|5940|5934|5940|5934|0
1637290560000|2021-11-19 02:56:00|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637290590000|2021-11-19 02:56:30|5940|5934|5941.4|5935.4|5941.4|5935.4|5940|5934|1
1637290630000|2021-11-19 02:57:10|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|3
1637290640000|2021-11-19 02:57:20|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1637290650000|2021-11-19 02:57:30|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|0
1637290660000|2021-11-19 02:57:40|5939.4|5933.4|5941|5935|5941.4|5935.4|5939.4|5933.4|4
1637290670000|2021-11-19 02:57:50|5939.6|5933.6|5941|5935|5941.4|5935.4|5939.6|5933.6|3
1637290680000|2021-11-19 02:58:00|5940.4|5934.4|5941.4|5935.4|5941.4|5935.4|5940.4|5934.4|0
1637290720000|2021-11-19 02:58:40|5941.6|5935.6|5943.4|5937.4|5943.4|5937.4|5941.6|5935.6|4
1637290730000|2021-11-19 02:58:50|||||||||1
1637290740000|2021-11-19 02:59:00|5943.9|5937.9|5942.5|5936.5|5943.9|5937.9|5942.5|5936.5|16
1637290750000|2021-11-19 02:59:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1637290810000|2021-11-19 03:00:10|5943|5937|5943.9|5937.9|5943.9|5937.9|5943|5937|0
1637290840000|2021-11-19 03:00:40|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|1
1637290860000|2021-11-19 03:01:00|5944.4|5938.4|5944|5938|5944.4|5938.4|5944|5938|9
1637290870000|2021-11-19 03:01:10|5944.4|5938.4|5944|5938|5944.4|5938.4|5944|5938|0
1637290880000|2021-11-19 03:01:20|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|1
1637290890000|2021-11-19 03:01:30|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|1
1637290900000|2021-11-19 03:01:40|5943|5937|5943.4|5937.4|5943.4|5937.4|5943|5937|0
1637290910000|2021-11-19 03:01:50|||||||||1
1637290920000|2021-11-19 03:02:00|5944.4|5938.4|5942.9|5936.9|5944.4|5938.4|5942.9|5936.9|1
1637290940000|2021-11-19 03:02:20|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1637290960000|2021-11-19 03:02:40|5943|5937|5942.9|5936.9|5943|5937|5942.9|5936.9|0
1637290970000|2021-11-19 03:02:50|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1637290990000|2021-11-19 03:03:10|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|7
1637291000000|2021-11-19 03:03:20|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|0
1637291030000|2021-11-19 03:03:50|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|0
1637291040000|2021-11-19 03:04:00|5948|5942|5949.9|5943.9|5949.9|5943.9|5948|5942|5
1637291050000|2021-11-19 03:04:10|5950.5|5944.5|5951|5945|5951|5945|5950.5|5944.5|2
1637291070000|2021-11-19 03:04:30|5950.9|5944.9|5950.4|5944.4|5951|5945|5950.4|5944.4|1
1637291080000|2021-11-19 03:04:40|5950.5|5944.5|5950.5|5944.5|5951.4|5945.4|5950.5|5944.5|0
1637291100000|2021-11-19 03:05:00|5951|5945|5952|5946|5952|5946|5951|5945|0
1637291110000|2021-11-19 03:05:10|5952.5|5946.5|5952|5946|5952.5|5946.5|5952|5946|0
1637291120000|2021-11-19 03:05:20|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|5951.9|5945.9|0
1637291130000|2021-11-19 03:05:30|5952|5946|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1637291140000|2021-11-19 03:05:40|5952|5946|5952.5|5946.5|5952.9|5946.9|5952|5946|0
1637291150000|2021-11-19 03:05:50|5953|5947|5953.5|5947.5|5953.5|5947.5|5953|5947|2
1637291160000|2021-11-19 03:06:00|5954.4|5948.4|5953|5947|5956|5950|5953|5947|10
1637291170000|2021-11-19 03:06:10|5955|5949|5954.5|5948.5|5955|5949|5954|5948|1
1637291180000|2021-11-19 03:06:20|5955|5949|5955|5949|5955|5949|5955|5949|0
1637291190000|2021-11-19 03:06:30|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637291200000|2021-11-19 03:06:40|5955|5949|5955|5949|5955|5949|5955|5949|0
1637291210000|2021-11-19 03:06:50|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|0
1637291220000|2021-11-19 03:07:00|5954|5948|5955|5949|5955|5949|5954|5948|2
1637291230000|2021-11-19 03:07:10|5955.5|5949.5|5955|5949|5955.5|5949.5|5955|5949|0
1637291240000|2021-11-19 03:07:20|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637291250000|2021-11-19 03:07:30|5955|5949|5955|5949|5955|5949|5955|5949|0
1637291260000|2021-11-19 03:07:40|5954.9|5948.9|5954.5|5948.5|5954.9|5948.9|5954.5|5948.5|0
1637291270000|2021-11-19 03:07:50|5955|5949|5955|5949|5955|5949|5955|5949|0
1637291280000|2021-11-19 03:08:00|5954.5|5948.5|5954|5948|5954.5|5948.5|5954|5948|0
1637291290000|2021-11-19 03:08:10|5954.5|5948.5|5954|5948|5954.5|5948.5|5954|5948|0
1637291300000|2021-11-19 03:08:20|5953.5|5947.5|5951.5|5945.5|5953.5|5947.5|5951.5|5945.5|4
1637291310000|2021-11-19 03:08:30|5951|5945|5951|5945|5951|5945|5951|5945|0
1637291320000|2021-11-19 03:08:40|5950.5|5944.5|5951|5945|5951|5945|5950.5|5944.5|4
1637291330000|2021-11-19 03:08:50|||||||||1
1637291340000|2021-11-19 03:09:00|5950.6|5944.6|5950|5944|5950.6|5944.6|5950|5944|0
1637291350000|2021-11-19 03:09:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637291360000|2021-11-19 03:09:20|5949.1|5943.1|5947|5941|5949.1|5943.1|5947|5941|0
1637291370000|2021-11-19 03:09:30|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1637291390000|2021-11-19 03:09:50|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1637291400000|2021-11-19 03:10:00|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637291410000|2021-11-19 03:10:10|5947|5941|5947|5941|5947|5941|5947|5941|0
1637291420000|2021-11-19 03:10:20|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1637291460000|2021-11-19 03:11:00|5948|5942|5948|5942|5948|5942|5948|5942|0
1637291470000|2021-11-19 03:11:10|||||||||1
1637291480000|2021-11-19 03:11:20|5947|5941|5946|5940|5947.5|5941.5|5946|5940|1
1637291490000|2021-11-19 03:11:30|5945.5|5939.5|5946|5940|5946|5940|5945.5|5939.5|0
1637291500000|2021-11-19 03:11:40|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637291510000|2021-11-19 03:11:50|5946.5|5940.5|5947|5941|5947|5941|5946.5|5940.5|0
1637291520000|2021-11-19 03:12:00|5947.5|5941.5|5948|5942|5948|5942|5947.5|5941.5|0
1637291530000|2021-11-19 03:12:10|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1637291540000|2021-11-19 03:12:20|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1637291570000|2021-11-19 03:12:50|5948|5942|5947.5|5941.5|5948|5942|5947.5|5941.5|3
1637291580000|2021-11-19 03:13:00|5947|5941|5947|5941|5947.5|5941.5|5946.5|5940.5|1
1637291590000|2021-11-19 03:13:10|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|0
1637291600000|2021-11-19 03:13:20|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637291610000|2021-11-19 03:13:30|5945|5939|5947|5941|5947|5941|5945|5939|0
1637291640000|2021-11-19 03:14:00|5947.5|5941.5|5948|5942|5948|5942|5947.5|5941.5|1
1637291650000|2021-11-19 03:14:10|5948.9|5942.9|5949|5943|5949|5943|5948.9|5942.9|1
1637291680000|2021-11-19 03:14:40|5950|5944|5950|5944|5950|5944|5950|5944|0
1637291690000|2021-11-19 03:14:50|5950.5|5944.5|5949.5|5943.5|5950.5|5944.5|5949.5|5943.5|0
1637291700000|2021-11-19 03:15:00|5950|5944|5950|5944|5950.5|5944.5|5950|5944|0
1637291710000|2021-11-19 03:15:10|5949|5943|5949|5943|5949|5943|5949|5943|0
1637291730000|2021-11-19 03:15:30|5948|5942|5949|5943|5949|5943|5948|5942|0
1637291750000|2021-11-19 03:15:50|5948.9|5942.9|5949|5943|5949|5943|5948.9|5942.9|0
1637291760000|2021-11-19 03:16:00|5948.6|5942.6|5949|5943|5949|5943|5948.6|5942.6|0
1637291770000|2021-11-19 03:16:10|5948.1|5942.1|5946.5|5940.5|5948.1|5942.1|5946.5|5940.5|0
1637291780000|2021-11-19 03:16:20|5946|5940|5945.5|5939.5|5946|5940|5945.5|5939.5|1
1637291790000|2021-11-19 03:16:30|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1637291800000|2021-11-19 03:16:40|5946|5940|5946|5940|5946|5940|5946|5940|0
1637291810000|2021-11-19 03:16:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637291820000|2021-11-19 03:17:00|5947|5941|5947|5941|5947|5941|5947|5941|0
1637291830000|2021-11-19 03:17:10|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637291840000|2021-11-19 03:17:20|5947|5941|5947|5941|5947|5941|5947|5941|0
1637291850000|2021-11-19 03:17:30|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1637291870000|2021-11-19 03:17:50|5947|5941|5947|5941|5947|5941|5947|5941|0
1637291890000|2021-11-19 03:18:10|5946.9|5940.9|5947|5941|5947|5941|5946.9|5940.9|0
1637291900000|2021-11-19 03:18:20|5946.5|5940.5|5945.5|5939.5|5946.5|5940.5|5945.5|5939.5|0
1637291910000|2021-11-19 03:18:30|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1637291920000|2021-11-19 03:18:40|5947|5941|5947|5941|5947|5941|5947|5941|0
1637291930000|2021-11-19 03:18:50|5946|5940|5946|5940|5946|5940|5946|5940|0
1637291940000|2021-11-19 03:19:00|5947|5941|5947.7|5941.7|5947.7|5941.7|5947|5941|5
1637291950000|2021-11-19 03:19:10|5949.1|5943.1|5948.5|5942.5|5949.6|5943.6|5948.5|5942.5|2
1637291960000|2021-11-19 03:19:20|5948.1|5942.1|5947.6|5941.6|5948.1|5942.1|5947.6|5941.6|0
1637291970000|2021-11-19 03:19:30|5949.1|5943.1|5949.5|5943.5|5949.5|5943.5|5948|5942|0
1637292000000|2021-11-19 03:20:00|5950|5944|5950.5|5944.5|5950.5|5944.5|5950|5944|0
1637292010000|2021-11-19 03:20:10|5951|5945|5951|5945|5951|5945|5951|5945|0
1637292030000|2021-11-19 03:20:30|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637292040000|2021-11-19 03:20:40|5949.4|5943.4|5948.5|5942.5|5949.4|5943.4|5948.5|5942.5|0
1637292060000|2021-11-19 03:21:00|5948|5942|5947|5941|5948|5942|5947|5941|2
1637292070000|2021-11-19 03:21:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637292080000|2021-11-19 03:21:20|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637292100000|2021-11-19 03:21:40|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637292110000|2021-11-19 03:21:50|5944|5938|5945|5939|5945|5939|5943.5|5937.5|0
1637292120000|2021-11-19 03:22:00|5945.5|5939.5|5945.5|5939.5|5946.5|5940.5|5945.1|5939.1|0
1637292140000|2021-11-19 03:22:20|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|0
1637292150000|2021-11-19 03:22:30|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637292170000|2021-11-19 03:22:50|5945.1|5939.1|5945|5939|5945.1|5939.1|5945|5939|0
1637292190000|2021-11-19 03:23:10|5944.6|5938.6|5944.5|5938.5|5944.6|5938.6|5944.5|5938.5|0
1637292200000|2021-11-19 03:23:20|5944|5938|5944|5938|5944|5938|5944|5938|0
1637292230000|2021-11-19 03:23:50|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1637292240000|2021-11-19 03:24:00|5945|5939|5946|5940|5946|5940|5945|5939|2
1637292250000|2021-11-19 03:24:10|5944.6|5938.6|5944.1|5938.1|5944.6|5938.6|5944.1|5938.1|0
1637292260000|2021-11-19 03:24:20|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637292280000|2021-11-19 03:24:40|5944.5|5938.5|5943.5|5937.5|5944.5|5938.5|5943.5|5937.5|2
1637292300000|2021-11-19 03:25:00|5944.5|5938.5|5943.5|5937.5|5944.5|5938.5|5943.5|5937.5|1
1637292310000|2021-11-19 03:25:10|5943|5937|5943|5937|5943|5937|5943|5937|0
1637292350000|2021-11-19 03:25:50|||||||||1
1637292360000|2021-11-19 03:26:00|5942.5|5936.5|5940.6|5934.6|5942.5|5936.5|5940.6|5934.6|1
1637292370000|2021-11-19 03:26:10|5941.1|5935.1|5942|5936|5942|5936|5941.1|5935.1|0
1637292380000|2021-11-19 03:26:20|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|4
1637292390000|2021-11-19 03:26:30|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637292400000|2021-11-19 03:26:40|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637292410000|2021-11-19 03:26:50|5941|5935|5941|5935|5941|5935|5941|5935|0
1637292420000|2021-11-19 03:27:00|5940.5|5934.5|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|3
1637292430000|2021-11-19 03:27:10|5941|5935|5941|5935|5941|5935|5941|5935|0
1637292460000|2021-11-19 03:27:40|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637292470000|2021-11-19 03:27:50|5941|5935|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|0
1637292480000|2021-11-19 03:28:00|5942|5936|5942|5936|5942|5936|5942|5936|0
1637292500000|2021-11-19 03:28:20|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637292510000|2021-11-19 03:28:30|5943.5|5937.5|5941.5|5935.5|5943.5|5937.5|5941.5|5935.5|1
1637292520000|2021-11-19 03:28:40|5942|5936|5941.5|5935.5|5942.9|5936.9|5941.5|5935.5|0
1637292530000|2021-11-19 03:28:50|5942|5936|5942|5936|5942|5936|5942|5936|0
1637292540000|2021-11-19 03:29:00|||||||||1
1637292550000|2021-11-19 03:29:10|5941.9|5935.9|5942|5936|5942|5936|5941.9|5935.9|0
1637292560000|2021-11-19 03:29:20|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637292600000|2021-11-19 03:30:00|5942|5936|5942|5936|5942|5936|5942|5936|0
1637292660000|2021-11-19 03:31:00|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1637292670000|2021-11-19 03:31:10|5942|5936|5942|5936|5942|5936|5942|5936|0
1637292690000|2021-11-19 03:31:30|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|4
1637292700000|2021-11-19 03:31:40|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637292730000|2021-11-19 03:32:10|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637292770000|2021-11-19 03:32:50|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637292780000|2021-11-19 03:33:00|5940|5934|5940|5934|5940|5934|5940|5934|0
1637292840000|2021-11-19 03:34:00|||||||||1
1637292850000|2021-11-19 03:34:10|5939.9|5933.9|5940|5934|5940|5934|5939.9|5933.9|0
1637292890000|2021-11-19 03:34:50|5939.5|5933.5|5939.4|5933.4|5939.5|5933.5|5939.4|5933.4|3
1637292900000|2021-11-19 03:35:00|5938|5932|5938|5932|5938|5932|5938|5932|0
1637292910000|2021-11-19 03:35:10|5938.5|5932.5|5939|5933|5939|5933|5938.5|5932.5|0
1637292930000|2021-11-19 03:35:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1637292970000|2021-11-19 03:36:10|5940.4|5934.4|5941.4|5935.4|5941.4|5935.4|5940.4|5934.4|1
1637292980000|2021-11-19 03:36:20|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1637292990000|2021-11-19 03:36:30|5940.4|5934.4|5941.4|5935.4|5941.4|5935.4|5940|5934|0
1637293000000|2021-11-19 03:36:40|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|0
1637293010000|2021-11-19 03:36:50|5940|5934|5940|5934|5940|5934|5939.5|5933.5|0
1637293020000|2021-11-19 03:37:00|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637293110000|2021-11-19 03:38:30|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1637293140000|2021-11-19 03:39:00|5940.4|5934.4|5941|5935|5941|5935|5940.4|5934.4|3
1637293160000|2021-11-19 03:39:20|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|0
1637293180000|2021-11-19 03:39:40|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1637293200000|2021-11-19 03:40:00|5941|5935|5941|5935|5941|5935|5941|5935|2
1637293210000|2021-11-19 03:40:10|5940.9|5934.9|5941|5935|5941|5935|5940.9|5934.9|0
1637293270000|2021-11-19 03:41:10|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1637293300000|2021-11-19 03:41:40|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637293370000|2021-11-19 03:42:50|5940.4|5934.4|5940|5934|5940.4|5934.4|5939.5|5933.5|1
1637293450000|2021-11-19 03:44:10|5939.9|5933.9|5940|5934|5940|5934|5939.9|5933.9|0
1637293480000|2021-11-19 03:44:40|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|1
1637293500000|2021-11-19 03:45:00|5939|5933|5939|5933|5939|5933|5939|5933|0
1637293510000|2021-11-19 03:45:10|5938.5|5932.5|5936.5|5930.5|5938.5|5932.5|5936.5|5930.5|1
1637293520000|2021-11-19 03:45:20|5937.4|5931.4|5937.5|5931.5|5937.5|5931.5|5937.4|5931.4|0
1637293570000|2021-11-19 03:46:10|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|2
1637293600000|2021-11-19 03:46:40|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637293610000|2021-11-19 03:46:50|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1637293620000|2021-11-19 03:47:00|5936.9|5930.9|5937.4|5931.4|5937.4|5931.4|5936.9|5930.9|1
1637293630000|2021-11-19 03:47:10|5937|5931|5937|5931|5937|5931|5937|5931|0
1637293670000|2021-11-19 03:47:50|5938|5932|5938|5932|5938|5932|5938|5932|0
1637293680000|2021-11-19 03:48:00|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1637293690000|2021-11-19 03:48:10|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|1
1637293720000|2021-11-19 03:48:40|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637293730000|2021-11-19 03:48:50|5940.4|5934.4|5940.5|5934.5|5940.5|5934.5|5940.4|5934.4|1
1637293800000|2021-11-19 03:50:00|5940.4|5934.4|5939.5|5933.5|5940.4|5934.4|5939.5|5933.5|0
1637293810000|2021-11-19 03:50:10|5939.4|5933.4|5939.5|5933.5|5939.5|5933.5|5939.4|5933.4|0
1637293820000|2021-11-19 03:50:20|||||||||1
1637293830000|2021-11-19 03:50:30|5939|5933|5939|5933|5939|5933|5939|5933|2
1637293850000|2021-11-19 03:50:50|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637293860000|2021-11-19 03:51:00|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939|5933|0
1637293870000|2021-11-19 03:51:10|5940|5934|5940|5934|5940|5934|5940|5934|0
1637293880000|2021-11-19 03:51:20|5940.4|5934.4|5940|5934|5941|5935|5940|5934|6
1637293890000|2021-11-19 03:51:30|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637293910000|2021-11-19 03:51:50|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|3
1637293920000|2021-11-19 03:52:00|5942|5936|5941.9|5935.9|5942|5936|5941.9|5935.9|0
1637293940000|2021-11-19 03:52:20|5942|5936|5942|5936|5942|5936|5942|5936|1
1637293990000|2021-11-19 03:53:10|5941.5|5935.5|5943.4|5937.4|5943.4|5937.4|5941.5|5935.5|0
1637294090000|2021-11-19 03:54:50|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|2
1637294120000|2021-11-19 03:55:20|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|0
1637294130000|2021-11-19 03:55:30|5942|5936|5942.5|5936.5|5942.5|5936.5|5942|5936|0
1637294140000|2021-11-19 03:55:40|5942|5936|5943.9|5937.9|5943.9|5937.9|5942|5936|2
1637294160000|2021-11-19 03:56:00|5944|5938|5943.5|5937.5|5944|5938|5943.5|5937.5|0
1637294190000|2021-11-19 03:56:30|5942|5936|5941.5|5935.5|5942|5936|5941.5|5935.5|0
1637294200000|2021-11-19 03:56:40|5943.5|5937.5|5944|5938|5944|5938|5943.5|5937.5|0
1637294210000|2021-11-19 03:56:50|5943.9|5937.9|5943.5|5937.5|5943.9|5937.9|5942.5|5936.5|0
1637294220000|2021-11-19 03:57:00|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1637294240000|2021-11-19 03:57:20|5943.5|5937.5|5944|5938|5944|5938|5943.5|5937.5|0
1637294340000|2021-11-19 03:59:00|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1637294350000|2021-11-19 03:59:10|5942|5936|5942|5936|5942|5936|5942|5936|0
1637294360000|2021-11-19 03:59:20|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637294400000|2021-11-19 04:00:00|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637294490000|2021-11-19 04:01:30|5939.5|5933.5|5937|5931|5939.5|5933.5|5937|5931|1
1637294500000|2021-11-19 04:01:40|5936.5|5930.5|5938|5932|5938|5932|5936|5930|0
1637294590000|2021-11-19 04:03:10|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1637294640000|2021-11-19 04:04:00|5937.8|5931.8|5938|5932|5938|5932|5937.8|5931.8|0
1637294660000|2021-11-19 04:04:20|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|0
1637294730000|2021-11-19 04:05:30|5937.5|5931.5|5938|5932|5938|5932|5937.5|5931.5|0
1637294760000|2021-11-19 04:06:00|5937.5|5931.5|5938|5932|5938|5932|5937.5|5931.5|0
1637294790000|2021-11-19 04:06:30|5937.9|5931.9|5937|5931|5937.9|5931.9|5937|5931|0
1637294810000|2021-11-19 04:06:50|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637294820000|2021-11-19 04:07:00|5937|5931|5937.5|5931.5|5937.5|5931.5|5937|5931|0
1637294830000|2021-11-19 04:07:10|5938|5932|5938.1|5932.1|5938.1|5932.1|5938|5932|10
1637294890000|2021-11-19 04:08:10|5939.6|5933.6|5940|5934|5940|5934|5939.6|5933.6|0
1637294910000|2021-11-19 04:08:30|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637294930000|2021-11-19 04:08:50|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637294940000|2021-11-19 04:09:00|5941|5935|5941.1|5935.1|5941.5|5935.5|5941|5935|0
1637294950000|2021-11-19 04:09:10|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637295010000|2021-11-19 04:10:10|5941|5935|5941|5935|5941|5935|5941|5935|0
1637295020000|2021-11-19 04:10:20|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637295030000|2021-11-19 04:10:30|||||||||1
1637295040000|2021-11-19 04:10:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|2
1637295050000|2021-11-19 04:10:50|5942.5|5936.5|5942.6|5936.6|5942.6|5936.6|5942.5|5936.5|0
1637295080000|2021-11-19 04:11:20|5942.5|5936.5|5941.1|5935.1|5942.5|5936.5|5941.1|5935.1|2
1637295160000|2021-11-19 04:12:40|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637295180000|2021-11-19 04:13:00|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1637295190000|2021-11-19 04:13:10|5940.6|5934.6|5940.5|5934.5|5940.6|5934.6|5939.6|5933.6|1
1637295200000|2021-11-19 04:13:20|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1637295220000|2021-11-19 04:13:40|5941|5935|5941|5935|5941|5935|5941|5935|0
1637295240000|2021-11-19 04:14:00|5941.5|5935.5|5939.6|5933.6|5941.5|5935.5|5939.6|5933.6|0
1637295300000|2021-11-19 04:15:00|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637295340000|2021-11-19 04:15:40|5940|5934|5940|5934|5940|5934|5940|5934|0
1637295380000|2021-11-19 04:16:20|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637295390000|2021-11-19 04:16:30|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1637295430000|2021-11-19 04:17:10|5939|5933|5937.5|5931.5|5939|5933|5937.5|5931.5|3
1637295450000|2021-11-19 04:17:30|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5936.1|5930.1|0
1637295460000|2021-11-19 04:17:40|5936|5930|5937.5|5931.5|5937.5|5931.5|5936|5930|1
1637295530000|2021-11-19 04:18:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|1
1637295540000|2021-11-19 04:19:00|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|0
1637295590000|2021-11-19 04:19:50|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637295600000|2021-11-19 04:20:00|5939|5933|5939|5933|5939|5933|5939|5933|1
1637295610000|2021-11-19 04:20:10|5939.5|5933.5|5940|5934|5940|5934|5939.5|5933.5|0
1637295620000|2021-11-19 04:20:20|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1637295630000|2021-11-19 04:20:30|5939|5933|5938.5|5932.5|5939|5933|5938.5|5932.5|0
1637295650000|2021-11-19 04:20:50|5938|5932|5938.5|5932.5|5938.5|5932.5|5938|5932|0
1637295660000|2021-11-19 04:21:00|5938|5932|5938|5932|5938|5932|5938|5932|0
1637295680000|2021-11-19 04:21:20|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637295690000|2021-11-19 04:21:30|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|0
1637295770000|2021-11-19 04:22:50|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1637295780000|2021-11-19 04:23:00|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939|5933|0
1637295790000|2021-11-19 04:23:10|5939|5933|5939|5933|5939|5933|5939|5933|0
1637295800000|2021-11-19 04:23:20|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637295840000|2021-11-19 04:24:00|5938|5932|5937|5931|5938|5932|5937|5931|0
1637295850000|2021-11-19 04:24:10|5937.9|5931.9|5938.5|5932.5|5938.5|5932.5|5937.9|5931.9|0
1637295900000|2021-11-19 04:25:00|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|0
1637295910000|2021-11-19 04:25:10|5937|5931|5937|5931|5937|5931|5937|5931|0
1637295990000|2021-11-19 04:26:30|5937.5|5931.5|5936.5|5930.5|5937.5|5931.5|5936.5|5930.5|0
1637296000000|2021-11-19 04:26:40|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637296050000|2021-11-19 04:27:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1637296100000|2021-11-19 04:28:20|5936.5|5930.5|5936.1|5930.1|5936.5|5930.5|5936.1|5930.1|0
1637296110000|2021-11-19 04:28:30|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|3
1637296120000|2021-11-19 04:28:40|5935|5929|5935.6|5929.6|5935.6|5929.6|5934.6|5928.6|3
1637296140000|2021-11-19 04:29:00|5935.5|5929.5|5936|5930|5936|5930|5935.5|5929.5|0
1637296150000|2021-11-19 04:29:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637296220000|2021-11-19 04:30:20|5935.1|5929.1|5935|5929|5935.6|5929.6|5935|5929|0
1637296260000|2021-11-19 04:31:00|5934|5928|5934|5928|5934|5928|5934|5928|0
1637296280000|2021-11-19 04:31:20|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|3
1637296290000|2021-11-19 04:31:30|5933.5|5927.5|5934|5928|5934|5928|5933.5|5927.5|2
1637296350000|2021-11-19 04:32:30|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|3
1637296380000|2021-11-19 04:33:00|5932|5926|5932|5926|5932.5|5926.5|5932|5926|0
1637296390000|2021-11-19 04:33:10|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1637296440000|2021-11-19 04:34:00|5933|5927|5932.5|5926.5|5933|5927|5932.5|5926.5|2
1637296450000|2021-11-19 04:34:10|5933|5927|5933|5927|5933|5927|5933|5927|0
1637296460000|2021-11-19 04:34:20|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|0
1637296540000|2021-11-19 04:35:40|5934|5928|5934|5928|5934|5928|5934|5928|0
1637296580000|2021-11-19 04:36:20|5933|5927|5933|5927|5933|5927|5933|5927|1
1637296590000|2021-11-19 04:36:30|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1637296620000|2021-11-19 04:37:00|||||||||1
1637296650000|2021-11-19 04:37:30|5931|5925|5930.5|5924.5|5931|5925|5930.5|5924.5|0
1637296800000|2021-11-19 04:40:00|5930|5924|5929.5|5923.5|5930|5924|5929.5|5923.5|0
1637296860000|2021-11-19 04:41:00|5930|5924|5930.5|5924.5|5930.5|5924.5|5930|5924|0
1637296870000|2021-11-19 04:41:10|5930.9|5924.9|5930.5|5924.5|5930.9|5924.9|5930.5|5924.5|1
1637296900000|2021-11-19 04:41:40|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|0
1637297010000|2021-11-19 04:43:30|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|0
1637297050000|2021-11-19 04:44:10|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1637297080000|2021-11-19 04:44:40|5930|5924|5931.5|5925.5|5931.5|5925.5|5930|5924|2
1637297170000|2021-11-19 04:46:10|5932|5926|5932.5|5926.5|5932.5|5926.5|5932|5926|1
1637297250000|2021-11-19 04:47:30|5932.9|5926.9|5933|5927|5933|5927|5932.9|5926.9|0
1637297340000|2021-11-19 04:49:00|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1637297470000|2021-11-19 04:51:10|5933|5927|5933|5927|5933|5927|5933|5927|0
1637297490000|2021-11-19 04:51:30|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1637297510000|2021-11-19 04:51:50|5933|5927|5933|5927|5933|5927|5933|5927|0
1637297520000|2021-11-19 04:52:00|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1637297530000|2021-11-19 04:52:10|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1637297550000|2021-11-19 04:52:30|5934|5928|5934|5928|5934|5928|5934|5928|0
1637297600000|2021-11-19 04:53:20|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1637297620000|2021-11-19 04:53:40|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|1
1637297640000|2021-11-19 04:54:00|5936.5|5930.5|5935.5|5929.5|5936.5|5930.5|5935.5|5929.5|4
1637297650000|2021-11-19 04:54:10|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637297680000|2021-11-19 04:54:40|5935|5929|5935|5929|5935|5929|5935|5929|0
1637297700000|2021-11-19 04:55:00|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|1
1637297820000|2021-11-19 04:57:00|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|0
1637297830000|2021-11-19 04:57:10|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|0
1637297890000|2021-11-19 04:58:10|5935|5929|5935|5929|5935|5929|5935|5929|0
1637297930000|2021-11-19 04:58:50|5934.5|5928.5|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|0
1637297940000|2021-11-19 04:59:00|5933|5927|5932.5|5926.5|5933|5927|5932.5|5926.5|1
1637298110000|2021-11-19 05:01:50|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1637298120000|2021-11-19 05:02:00|5934.4|5928.4|5935.4|5929.4|5935.4|5929.4|5934.4|5928.4|1
1637298230000|2021-11-19 05:03:50|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1637298240000|2021-11-19 05:04:00|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1637298320000|2021-11-19 05:05:20|5937|5931|5937.4|5931.4|5937.4|5931.4|5937|5931|1
1637298330000|2021-11-19 05:05:30|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1637298340000|2021-11-19 05:05:40|5938|5932|5938.4|5932.4|5938.4|5932.4|5938|5932|0
1637298360000|2021-11-19 05:06:00|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637298370000|2021-11-19 05:06:10|5939|5933|5938.9|5932.9|5939|5933|5938.9|5932.9|0
1637298410000|2021-11-19 05:06:50|5938|5932|5938|5932|5938|5932|5938|5932|0
1637298510000|2021-11-19 05:08:30|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637298550000|2021-11-19 05:09:10|5937|5931|5937|5931|5937|5931|5937|5931|0
1637298580000|2021-11-19 05:09:40|5938|5932|5938|5932|5938|5932|5938|5932|0
1637298610000|2021-11-19 05:10:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1637298640000|2021-11-19 05:10:40|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637298660000|2021-11-19 05:11:00|5939|5933|5938.5|5932.5|5939|5933|5938.5|5932.5|0
1637298680000|2021-11-19 05:11:20|5939|5933|5939|5933|5939|5933|5939|5933|0
1637298730000|2021-11-19 05:12:10|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|0
1637298750000|2021-11-19 05:12:30|5937.5|5931.5|5937|5931|5937.5|5931.5|5937|5931|1
1637298760000|2021-11-19 05:12:40|5938|5932|5937|5931|5938|5932|5937|5931|0
1637298780000|2021-11-19 05:13:00|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1637298790000|2021-11-19 05:13:10|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|0
1637298810000|2021-11-19 05:13:30|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|1
1637298870000|2021-11-19 05:14:30|5937|5931|5937.5|5931.5|5937.5|5931.5|5937|5931|0
1637298940000|2021-11-19 05:15:40|5937|5931|5937|5931|5937|5931|5937|5931|0
1637298970000|2021-11-19 05:16:10|5938|5932|5938|5932|5938|5932|5938|5932|0
1637298980000|2021-11-19 05:16:20|||||||||1
1637298990000|2021-11-19 05:16:30|5937.9|5931.9|5938|5932|5938|5932|5937.9|5931.9|0
1637299000000|2021-11-19 05:16:40|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637299010000|2021-11-19 05:16:50|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|2
1637299020000|2021-11-19 05:17:00|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|1
1637299040000|2021-11-19 05:17:20|||||||||1
1637299060000|2021-11-19 05:17:40|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1637299110000|2021-11-19 05:18:30|5940.5|5934.5|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|1
1637299140000|2021-11-19 05:19:00|5940.1|5934.1|5940.1|5934.1|5940.5|5934.5|5940.1|5934.1|1
1637299150000|2021-11-19 05:19:10|||||||||1
1637299220000|2021-11-19 05:20:20|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|1
1637299290000|2021-11-19 05:21:30|5940.6|5934.6|5941|5935|5941|5935|5940.6|5934.6|0
1637299310000|2021-11-19 05:21:50|5941.2|5935.2|5942.1|5936.1|5942.1|5936.1|5941.2|5935.2|1
1637299350000|2021-11-19 05:22:30|5943.5|5937.5|5946.1|5940.1|5946.6|5940.6|5943.5|5937.5|6
1637299380000|2021-11-19 05:23:00|5946.5|5940.5|5947|5941|5947|5941|5946.5|5940.5|1
1637299490000|2021-11-19 05:24:50|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|2
1637299530000|2021-11-19 05:25:30|5945|5939|5945|5939|5945|5939|5945|5939|1
1637299540000|2021-11-19 05:25:40|5945.5|5939.5|5947.1|5941.1|5947.1|5941.1|5945.5|5939.5|5
1637299550000|2021-11-19 05:25:50|5948|5942|5949|5943|5949|5943|5947.6|5941.6|2
1637299570000|2021-11-19 05:26:10|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1637299660000|2021-11-19 05:27:40|5948|5942|5947.5|5941.5|5948|5942|5947.5|5941.5|1
1637299710000|2021-11-19 05:28:30|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637299730000|2021-11-19 05:28:50|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1637299800000|2021-11-19 05:30:00|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|0
1637299810000|2021-11-19 05:30:10|5946.1|5940.1|5946.5|5940.5|5946.5|5940.5|5946.1|5940.1|0
1637299820000|2021-11-19 05:30:20|5947|5941|5946.5|5940.5|5947|5941|5945.6|5939.6|0
1637299850000|2021-11-19 05:30:50|5945.6|5939.6|5944|5938|5945.6|5939.6|5943.5|5937.5|3
1637299860000|2021-11-19 05:31:00|5943.6|5937.6|5945|5939|5945|5939|5943.6|5937.6|0
1637299870000|2021-11-19 05:31:10|5944.5|5938.5|5943|5937|5945|5939|5942.1|5936.1|1
1637299880000|2021-11-19 05:31:20|5942.5|5936.5|5943.5|5937.5|5943.5|5937.5|5942.5|5936.5|0
1637299890000|2021-11-19 05:31:30|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1637299920000|2021-11-19 05:32:00|5943|5937|5943|5937|5943|5937|5943|5937|0
1637299930000|2021-11-19 05:32:10|5945|5939|5945|5939|5945|5939|5945|5939|1
1637299940000|2021-11-19 05:32:20|5945.5|5939.5|5943.6|5937.6|5945.5|5939.5|5943.6|5937.6|1
1637299960000|2021-11-19 05:32:40|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1637299970000|2021-11-19 05:32:50|5943|5937|5943.5|5937.5|5943.5|5937.5|5943|5937|0
1637299980000|2021-11-19 05:33:00|5944|5938|5944|5938|5944|5938|5944|5938|0
1637299990000|2021-11-19 05:33:10|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1637300010000|2021-11-19 05:33:30|5944|5938|5945|5939|5946|5940|5944|5938|0
1637300080000|2021-11-19 05:34:40|5946|5940|5945|5939|5946|5940|5945|5939|0
1637300120000|2021-11-19 05:35:20|5944.6|5938.6|5943.5|5937.5|5944.6|5938.6|5943.5|5937.5|0
1637300150000|2021-11-19 05:35:50|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1637300160000|2021-11-19 05:36:00|5943|5937|5943|5937|5943|5937|5943|5937|0
1637300190000|2021-11-19 05:36:30|5944.5|5938.5|5944.1|5938.1|5944.5|5938.5|5944.1|5938.1|0
1637300280000|2021-11-19 05:38:00|5944.5|5938.5|5946|5940|5946|5940|5944.5|5938.5|0
1637300290000|2021-11-19 05:38:10|5945|5939|5945|5939|5945|5939|5945|5939|0
1637300320000|2021-11-19 05:38:40|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637300330000|2021-11-19 05:38:50|5946.5|5940.5|5946|5940|5946.5|5940.5|5946|5940|0
1637300340000|2021-11-19 05:39:00|5945.8|5939.8|5945|5939|5945.8|5939.8|5944.5|5938.5|1
1637300350000|2021-11-19 05:39:10|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|0
1637300360000|2021-11-19 05:39:20|5947|5941|5947.5|5941.5|5947.5|5941.5|5947|5941|0
1637300440000|2021-11-19 05:40:40|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1637300490000|2021-11-19 05:41:30|5947|5941|5945.6|5939.6|5947|5941|5945.6|5939.6|0
1637300510000|2021-11-19 05:41:50|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|0
1637300540000|2021-11-19 05:42:20|5945.5|5939.5|5946|5940|5946|5940|5945.5|5939.5|0
1637300550000|2021-11-19 05:42:30|5945.6|5939.6|5946|5940|5946|5940|5945.6|5939.6|0
1637300570000|2021-11-19 05:42:50|5945.6|5939.6|5946|5940|5946|5940|5945.6|5939.6|0
1637300580000|2021-11-19 05:43:00|5945|5939|5945|5939|5945|5939|5945|5939|0
1637300600000|2021-11-19 05:43:20|||||||||1
1637300640000|2021-11-19 05:44:00|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1637300660000|2021-11-19 05:44:20|5945|5939|5945|5939|5945|5939|5945|5939|0
1637300670000|2021-11-19 05:44:30|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1637300700000|2021-11-19 05:45:00|5945|5939|5945|5939|5945|5939|5944.9|5938.9|0
1637300780000|2021-11-19 05:46:20|5945.4|5939.4|5945|5939|5945.5|5939.5|5944.9|5938.9|0
1637300790000|2021-11-19 05:46:30|5944.9|5938.9|5944.5|5938.5|5944.9|5938.9|5944.5|5938.5|0
1637300800000|2021-11-19 05:46:40|5945|5939|5944.9|5938.9|5945|5939|5944.9|5938.9|0
1637300820000|2021-11-19 05:47:00|5945|5939|5945|5939|5945|5939|5945|5939|0
1637300830000|2021-11-19 05:47:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637300840000|2021-11-19 05:47:20|5945.9|5939.9|5947|5941|5947|5941|5945.9|5939.9|1
1637300850000|2021-11-19 05:47:30|5946.9|5940.9|5947.4|5941.4|5947.4|5941.4|5946.9|5940.9|0
1637300860000|2021-11-19 05:47:40|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|2
1637300870000|2021-11-19 05:47:50|5948.5|5942.5|5947|5941|5948.5|5942.5|5947|5941|2
1637300940000|2021-11-19 05:49:00|5946.5|5940.5|5947|5941|5947|5941|5946.5|5940.5|1
1637300990000|2021-11-19 05:49:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1637301000000|2021-11-19 05:50:00|5947|5941|5947|5941|5947|5941|5947|5941|0
1637301010000|2021-11-19 05:50:10|5947.5|5941.5|5948|5942|5948|5942|5947.5|5941.5|0
1637301060000|2021-11-19 05:51:00|5949.5|5943.5|5951.1|5945.1|5951.5|5945.5|5949.5|5943.5|2
1637301070000|2021-11-19 05:51:10|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5951|5945|2
1637301080000|2021-11-19 05:51:20|||||||||4
1637301120000|2021-11-19 05:52:00|5953.5|5947.5|5953.5|5947.5|5954.5|5948.5|5953.1|5947.1|0
1637301130000|2021-11-19 05:52:10|5953.1|5947.1|5952.5|5946.5|5953.5|5947.5|5952|5946|2
1637301140000|2021-11-19 05:52:20|5951.5|5945.5|5950.6|5944.6|5951.5|5945.5|5950.6|5944.6|0
1637301160000|2021-11-19 05:52:40|5951|5945|5951.1|5945.1|5951.1|5945.1|5951|5945|1
1637301180000|2021-11-19 05:53:00|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1637301200000|2021-11-19 05:53:20|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1637301210000|2021-11-19 05:53:30|5950.6|5944.6|5952.5|5946.5|5952.5|5946.5|5950.6|5944.6|0
1637301230000|2021-11-19 05:53:50|5951.5|5945.5|5950.5|5944.5|5951.5|5945.5|5950.5|5944.5|0
1637301240000|2021-11-19 05:54:00|5950.1|5944.1|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|0
1637301250000|2021-11-19 05:54:10|5950.5|5944.5|5947.5|5941.5|5950.5|5944.5|5947.5|5941.5|1
1637301300000|2021-11-19 05:55:00|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1637301310000|2021-11-19 05:55:10|5949|5943|5949|5943|5949|5943|5949|5943|0
1637301420000|2021-11-19 05:57:00|5948|5942|5947.5|5941.5|5948|5942|5947.5|5941.5|0
1637301430000|2021-11-19 05:57:10|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|1
1637301440000|2021-11-19 05:57:20|5948|5942|5948|5942|5948|5942|5948|5942|0
1637301490000|2021-11-19 05:58:10|5948.5|5942.5|5948|5942|5948.5|5942.5|5948|5942|0
1637301510000|2021-11-19 05:58:30|5947.9|5941.9|5946|5940|5947.9|5941.9|5946|5940|5
1637301580000|2021-11-19 05:59:40|5945.6|5939.6|5945|5939|5945.6|5939.6|5945|5939|0
1637301600000|2021-11-19 06:00:00|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637301610000|2021-11-19 06:00:10|5946|5940|5946|5940|5946|5940|5946|5940|0
1637301620000|2021-11-19 06:00:20|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637301660000|2021-11-19 06:01:00|5945|5939|5945|5939|5945.5|5939.5|5945|5939|0
1637301670000|2021-11-19 06:01:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637301690000|2021-11-19 06:01:30|5946|5940|5946|5940|5946|5940|5946|5940|0
1637301700000|2021-11-19 06:01:40|5945.5|5939.5|5946|5940|5946|5940|5945.5|5939.5|0
1637301710000|2021-11-19 06:01:50|5945.5|5939.5|5945|5939|5945.5|5939.5|5945|5939|0
1637301720000|2021-11-19 06:02:00|5945.1|5939.1|5945.5|5939.5|5946|5940|5945.1|5939.1|0
1637301730000|2021-11-19 06:02:10|5946|5940|5946|5940|5946|5940|5946|5940|0
1637301740000|2021-11-19 06:02:20|5945.5|5939.5|5946|5940|5946|5940|5945.5|5939.5|0
1637301750000|2021-11-19 06:02:30|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1637301800000|2021-11-19 06:03:20|5946|5940|5946|5940|5946|5940|5946|5940|0
1637301830000|2021-11-19 06:03:50|5947.5|5941.5|5948.5|5942.5|5948.5|5942.5|5947.5|5941.5|10
1637301850000|2021-11-19 06:04:10|5949|5943|5950|5944|5950|5944|5949|5943|0
1637301900000|2021-11-19 06:05:00|5949|5943|5949|5943|5949|5943|5949|5943|0
1637301910000|2021-11-19 06:05:10|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1637301960000|2021-11-19 06:06:00|5949|5943|5950|5944|5950|5944|5949|5943|1
1637301970000|2021-11-19 06:06:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1637302020000|2021-11-19 06:07:00|5950|5944|5949|5943|5950|5944|5949|5943|0
1637302040000|2021-11-19 06:07:20|5950|5944|5950|5944|5950|5944|5950|5944|0
1637302050000|2021-11-19 06:07:30|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|1
1637302060000|2021-11-19 06:07:40|5951.5|5945.5|5952.1|5946.1|5952.1|5946.1|5951.5|5945.5|0
1637302070000|2021-11-19 06:07:50|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5952.1|5946.1|0
1637302080000|2021-11-19 06:08:00|5951.6|5945.6|5951|5945|5951.6|5945.6|5951|5945|0
1637302090000|2021-11-19 06:08:10|5951.1|5945.1|5951.6|5945.6|5951.6|5945.6|5951.1|5945.1|0
1637302100000|2021-11-19 06:08:20|5952.6|5946.6|5953|5947|5953|5947|5952.6|5946.6|0
1637302110000|2021-11-19 06:08:30|5953.1|5947.1|5953|5947|5953.1|5947.1|5953|5947|0
1637302150000|2021-11-19 06:09:10|5952|5946|5952|5946|5952|5946|5952|5946|0
1637302160000|2021-11-19 06:09:20|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1637302170000|2021-11-19 06:09:30|5952|5946|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1637302180000|2021-11-19 06:09:40|5952|5946|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1637302190000|2021-11-19 06:09:50|5951.6|5945.6|5951.5|5945.5|5951.6|5945.6|5951.5|5945.5|1
1637302200000|2021-11-19 06:10:00|5952|5946|5950.6|5944.6|5952|5946|5950.6|5944.6|0
1637302230000|2021-11-19 06:10:30|5951|5945|5951|5945|5951|5945|5951|5945|0
1637302250000|2021-11-19 06:10:50|5950.6|5944.6|5950.1|5944.1|5950.6|5944.6|5950.1|5944.1|0
1637302290000|2021-11-19 06:11:30|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1637302300000|2021-11-19 06:11:40|5952|5946|5952|5946|5952|5946|5952|5946|0
1637302320000|2021-11-19 06:12:00|5952.1|5946.1|5953.1|5947.1|5953.5|5947.5|5952.1|5946.1|1
1637302330000|2021-11-19 06:12:10|5953|5947|5953|5947|5953|5947|5952.6|5946.6|0
1637302350000|2021-11-19 06:12:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637302360000|2021-11-19 06:12:40|5953.5|5947.5|5953.1|5947.1|5953.5|5947.5|5953.1|5947.1|0
1637302390000|2021-11-19 06:13:10|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1637302410000|2021-11-19 06:13:30|5953.1|5947.1|5953|5947|5953.1|5947.1|5953|5947|0
1637302440000|2021-11-19 06:14:00|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5952.1|5946.1|0
1637302450000|2021-11-19 06:14:10|5952.5|5946.5|5952.1|5946.1|5952.5|5946.5|5952.1|5946.1|0
1637302460000|2021-11-19 06:14:20|5952|5946|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1637302470000|2021-11-19 06:14:30|5951.1|5945.1|5951.5|5945.5|5951.5|5945.5|5951.1|5945.1|0
1637302500000|2021-11-19 06:15:00|5951.6|5945.6|5952.6|5946.6|5952.6|5946.6|5951.6|5945.6|0
1637302510000|2021-11-19 06:15:10|5951.6|5945.6|5951.5|5945.5|5951.6|5945.6|5951.1|5945.1|1
1637302530000|2021-11-19 06:15:30|5951.6|5945.6|5952.1|5946.1|5952.1|5946.1|5951.6|5945.6|0
1637302540000|2021-11-19 06:15:40|5952|5946|5952|5946|5952|5946|5952|5946|0
1637302550000|2021-11-19 06:15:50|5952.1|5946.1|5952.5|5946.5|5952.5|5946.5|5952.1|5946.1|0
1637302560000|2021-11-19 06:16:00|5953.5|5947.5|5954.5|5948.5|5954.5|5948.5|5953.1|5947.1|0
1637302570000|2021-11-19 06:16:10|5953.6|5947.6|5953.6|5947.6|5954.5|5948.5|5953.6|5947.6|0
1637302580000|2021-11-19 06:16:20|5954|5948|5954|5948|5954|5948|5954|5948|0
1637302590000|2021-11-19 06:16:30|5953.6|5947.6|5954|5948|5954|5948|5953.6|5947.6|0
1637302610000|2021-11-19 06:16:50|5953.6|5947.6|5953.1|5947.1|5954|5948|5953.1|5947.1|0
1637302620000|2021-11-19 06:17:00|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.1|5946.1|3
1637302640000|2021-11-19 06:17:20|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1637302650000|2021-11-19 06:17:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1637302670000|2021-11-19 06:17:50|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1637302680000|2021-11-19 06:18:00|5953.1|5947.1|5953.1|5947.1|5953.5|5947.5|5953.1|5947.1|0
1637302710000|2021-11-19 06:18:30|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5952.6|5946.6|0
1637302720000|2021-11-19 06:18:40|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1637302730000|2021-11-19 06:18:50|5954|5948|5954.5|5948.5|5954.5|5948.5|5954|5948|0
1637302740000|2021-11-19 06:19:00|5954.1|5948.1|5957|5951|5957|5951|5954.1|5948.1|8
1637302760000|2021-11-19 06:19:20|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|3
1637302770000|2021-11-19 06:19:30|5955.5|5949.5|5956.5|5950.5|5956.5|5950.5|5955.5|5949.5|1
1637302780000|2021-11-19 06:19:40|5957|5951|5956.5|5950.5|5957|5951|5956.5|5950.5|0
1637302790000|2021-11-19 06:19:50|5957|5951|5957|5951|5957|5951|5957|5951|0
1637302800000|2021-11-19 06:20:00|5956.5|5950.5|5957.5|5951.5|5957.5|5951.5|5956.5|5950.5|1
1637302810000|2021-11-19 06:20:10|5957|5951|5957|5951|5957|5951|5957|5951|0
1637302840000|2021-11-19 06:20:40|5957.1|5951.1|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|7
1637302850000|2021-11-19 06:20:50|5958.1|5952.1|5958|5952|5958.1|5952.1|5958|5952|0
1637302890000|2021-11-19 06:21:30|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637302920000|2021-11-19 06:22:00|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637302930000|2021-11-19 06:22:10|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|3
1637302970000|2021-11-19 06:22:50|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|0
1637302990000|2021-11-19 06:23:10|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1637303030000|2021-11-19 06:23:50|5955|5949|5956|5950|5956|5950|5955|5949|3
1637303040000|2021-11-19 06:24:00|5956.1|5950.1|5955.6|5949.6|5956.6|5950.6|5955.6|5949.6|0
1637303050000|2021-11-19 06:24:10|5956|5950|5955.1|5949.1|5956|5950|5955.1|5949.1|0
1637303070000|2021-11-19 06:24:30|5954.6|5948.6|5955.6|5949.6|5956|5950|5954.6|5948.6|0
1637303090000|2021-11-19 06:24:50|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637303100000|2021-11-19 06:25:00|5954.6|5948.6|5955.5|5949.5|5955.5|5949.5|5954.5|5948.5|0
1637303110000|2021-11-19 06:25:10|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637303120000|2021-11-19 06:25:20|5954.6|5948.6|5956|5950|5956|5950|5954.6|5948.6|1
1637303130000|2021-11-19 06:25:30|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637303140000|2021-11-19 06:25:40|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1637303150000|2021-11-19 06:25:50|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1637303170000|2021-11-19 06:26:10|5956.5|5950.5|5957|5951|5957|5951|5956.5|5950.5|0
1637303180000|2021-11-19 06:26:20|5956.6|5950.6|5957.5|5951.5|5957.5|5951.5|5956.6|5950.6|0
1637303190000|2021-11-19 06:26:30|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1637303230000|2021-11-19 06:27:10|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|5958.1|5952.1|0
1637303240000|2021-11-19 06:27:20|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637303280000|2021-11-19 06:28:00|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|0
1637303290000|2021-11-19 06:28:10|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|5958.5|5952.5|0
1637303300000|2021-11-19 06:28:20|5958.6|5952.6|5958.5|5952.5|5958.6|5952.6|5958.5|5952.5|0
1637303310000|2021-11-19 06:28:30|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|5958.1|5952.1|0
1637303340000|2021-11-19 06:29:00|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|0
1637303440000|2021-11-19 06:30:40|||||||||1
1637303460000|2021-11-19 06:31:00|5960.6|5954.6|5960.6|5954.6|5961|5955|5960.6|5954.6|1
1637303480000|2021-11-19 06:31:20|5961|5955|5961|5955|5961|5955|5961|5955|0
1637303490000|2021-11-19 06:31:30|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637303500000|2021-11-19 06:31:40|5961|5955|5961|5955|5961.5|5955.5|5961|5955|0
1637303510000|2021-11-19 06:31:50|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.5|5954.5|1
1637303520000|2021-11-19 06:32:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637303540000|2021-11-19 06:32:20|5961.1|5955.1|5961.5|5955.5|5961.6|5955.6|5961.1|5955.1|0
1637303570000|2021-11-19 06:32:50|5961.1|5955.1|5961|5955|5961.5|5955.5|5961|5955|0
1637303580000|2021-11-19 06:33:00|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637303590000|2021-11-19 06:33:10|5962|5956|5962|5956|5963|5957|5962|5956|7
1637303610000|2021-11-19 06:33:30|5961|5955|5961.2|5955.2|5961.2|5955.2|5961|5955|0
1637303620000|2021-11-19 06:33:40|5961.5|5955.5|5962|5956|5962|5956|5961|5955|0
1637303630000|2021-11-19 06:33:50|5961.6|5955.6|5961.5|5955.5|5961.6|5955.6|5961.5|5955.5|0
1637303640000|2021-11-19 06:34:00|5961|5955|5962|5956|5962|5956|5961|5955|4
1637303650000|2021-11-19 06:34:10|5961.6|5955.6|5961.5|5955.5|5961.6|5955.6|5961.1|5955.1|3
1637303660000|2021-11-19 06:34:20|5961.6|5955.6|5962|5956|5962|5956|5961.6|5955.6|3
1637303690000|2021-11-19 06:34:50|5961.6|5955.6|5962|5956|5962|5956|5961.1|5955.1|0
1637303700000|2021-11-19 06:35:00|5962.1|5956.1|5962.5|5956.5|5962.5|5956.5|5962.1|5956.1|0
1637303750000|2021-11-19 06:35:50|5963|5957|5963|5957|5963|5957|5963|5957|0
1637303760000|2021-11-19 06:36:00|5963.1|5957.1|5965.1|5959.1|5965.1|5959.1|5963.1|5957.1|8
1637303780000|2021-11-19 06:36:20|5964.1|5958.1|5963.1|5957.1|5964.1|5958.1|5963.1|5957.1|4
1637303790000|2021-11-19 06:36:30|5963.6|5957.6|5964.6|5958.6|5964.6|5958.6|5963.6|5957.6|0
1637303800000|2021-11-19 06:36:40|5965|5959|5963.6|5957.6|5965.1|5959.1|5963.1|5957.1|3
1637303820000|2021-11-19 06:37:00|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|0
1637303830000|2021-11-19 06:37:10|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|5963.6|5957.6|0
1637303840000|2021-11-19 06:37:20|5963.1|5957.1|5963.6|5957.6|5963.6|5957.6|5963.1|5957.1|0
1637303850000|2021-11-19 06:37:30|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|0
1637303860000|2021-11-19 06:37:40|5963.6|5957.6|5963.7|5957.7|5964.1|5958.1|5963.6|5957.6|0
1637303880000|2021-11-19 06:38:00|5964.6|5958.6|5965.6|5959.6|5966.6|5960.6|5964.6|5958.6|3
1637303900000|2021-11-19 06:38:20|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637303910000|2021-11-19 06:38:30|5965.6|5959.6|5965.2|5959.2|5965.6|5959.6|5965.2|5959.2|0
1637303920000|2021-11-19 06:38:40|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1637303930000|2021-11-19 06:38:50|5965.1|5959.1|5964.6|5958.6|5965.1|5959.1|5964|5958|2
1637303940000|2021-11-19 06:39:00|5965|5959|5965.1|5959.1|5965.1|5959.1|5965|5959|0
1637303950000|2021-11-19 06:39:10|5965|5959|5963.1|5957.1|5965|5959|5963.1|5957.1|0
1637303960000|2021-11-19 06:39:20|5962.6|5956.6|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|0
1637303970000|2021-11-19 06:39:30|5963.1|5957.1|5963|5957|5963.1|5957.1|5963|5957|0
1637303980000|2021-11-19 06:39:40|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1637304000000|2021-11-19 06:40:00|5963|5957|5963|5957|5963|5957|5963|5957|0
1637304010000|2021-11-19 06:40:10|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1637304020000|2021-11-19 06:40:20|5962.1|5956.1|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|0
1637304030000|2021-11-19 06:40:30|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|0
1637304040000|2021-11-19 06:40:40|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1637304060000|2021-11-19 06:41:00|5964|5958|5962.6|5956.6|5965|5959|5962.6|5956.6|2
1637304070000|2021-11-19 06:41:10|5962.7|5956.7|5965.5|5959.5|5965.5|5959.5|5962.7|5956.7|1
1637304080000|2021-11-19 06:41:20|5965.4|5959.4|5964|5958|5965.5|5959.5|5964|5958|0
1637304100000|2021-11-19 06:41:40|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1637304110000|2021-11-19 06:41:50|5965|5959|5964|5958|5965|5959|5964|5958|0
1637304120000|2021-11-19 06:42:00|5964.5|5958.5|5966.5|5960.5|5966.5|5960.5|5964.5|5958.5|1
1637304130000|2021-11-19 06:42:10|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637304150000|2021-11-19 06:42:30|5966|5960|5965.6|5959.6|5966|5960|5965.6|5959.6|0
1637304170000|2021-11-19 06:42:50|||||||||1
1637304180000|2021-11-19 06:43:00|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1637304190000|2021-11-19 06:43:10|||||||||1
1637304210000|2021-11-19 06:43:30|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1637304220000|2021-11-19 06:43:40|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1637304230000|2021-11-19 06:43:50|5966.5|5960.5|5966.1|5960.1|5966.5|5960.5|5965.6|5959.6|1
1637304240000|2021-11-19 06:44:00|5967.6|5961.6|5968.6|5962.6|5968.6|5962.6|5967.6|5961.6|1
1637304250000|2021-11-19 06:44:10|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|1
1637304260000|2021-11-19 06:44:20|5967.5|5961.5|5967.1|5961.1|5967.5|5961.5|5967.1|5961.1|0
1637304280000|2021-11-19 06:44:40|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|0
1637304300000|2021-11-19 06:45:00|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1637304320000|2021-11-19 06:45:20|5968|5962|5968.6|5962.6|5968.6|5962.6|5968|5962|0
1637304340000|2021-11-19 06:45:40|5968.5|5962.5|5968.1|5962.1|5968.5|5962.5|5968.1|5962.1|0
1637304350000|2021-11-19 06:45:50|||||||||1
1637304360000|2021-11-19 06:46:00|5968.6|5962.6|5968.6|5962.6|5970.1|5964.1|5968.6|5962.6|2
1637304370000|2021-11-19 06:46:10|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637304380000|2021-11-19 06:46:20|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1637304400000|2021-11-19 06:46:40|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637304410000|2021-11-19 06:46:50|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|0
1637304420000|2021-11-19 06:47:00|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637304430000|2021-11-19 06:47:10|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5969.1|5963.1|1
1637304440000|2021-11-19 06:47:20|5969.6|5963.6|5968.6|5962.6|5969.6|5963.6|5968.6|5962.6|0
1637304450000|2021-11-19 06:47:30|5968.2|5962.2|5967.6|5961.6|5968.2|5962.2|5967.1|5961.1|20
1637304460000|2021-11-19 06:47:40|5968.6|5962.6|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|3
1637304470000|2021-11-19 06:47:50|5967.1|5961.1|5967.5|5961.5|5967.6|5961.6|5967.1|5961.1|1
1637304480000|2021-11-19 06:48:00|5967.1|5961.1|5967|5961|5967.5|5961.5|5967|5961|0
1637304490000|2021-11-19 06:48:10|5967.1|5961.1|5967|5961|5967.1|5961.1|5967|5961|0
1637304500000|2021-11-19 06:48:20|5966.5|5960.5|5967|5961|5967.5|5961.5|5966.5|5960.5|0
1637304520000|2021-11-19 06:48:40|5967.1|5961.1|5967.6|5961.6|5969|5963|5967.1|5961.1|0
1637304530000|2021-11-19 06:48:50|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1637304540000|2021-11-19 06:49:00|5968.6|5962.6|5968.5|5962.5|5968.6|5962.6|5968.5|5962.5|0
1637304550000|2021-11-19 06:49:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637304570000|2021-11-19 06:49:30|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1637304580000|2021-11-19 06:49:40|5968.5|5962.5|5968.1|5962.1|5968.5|5962.5|5968.1|5962.1|0
1637304590000|2021-11-19 06:49:50|5967.1|5961.1|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1637304600000|2021-11-19 06:50:00|5966.5|5960.5|5965.1|5959.1|5966.5|5960.5|5965.1|5959.1|0
1637304610000|2021-11-19 06:50:10|5965.6|5959.6|5965.6|5959.6|5966.1|5960.1|5965.6|5959.6|0
1637304630000|2021-11-19 06:50:30|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|0
1637304650000|2021-11-19 06:50:50|5964.7|5958.7|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|0
1637304660000|2021-11-19 06:51:00|5964.7|5958.7|5965.6|5959.6|5965.6|5959.6|5964.7|5958.7|0
1637304670000|2021-11-19 06:51:10|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.2|5960.2|0
1637304680000|2021-11-19 06:51:20|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|0
1637304710000|2021-11-19 06:51:50|5966.6|5960.6|5966.7|5960.7|5966.7|5960.7|5966.6|5960.6|0
1637304720000|2021-11-19 06:52:00|5967.2|5961.2|5969.6|5963.6|5969.6|5963.6|5967.2|5961.2|0
1637304740000|2021-11-19 06:52:20|5970.1|5964.1|5970.5|5964.5|5970.6|5964.6|5970.1|5964.1|0
1637304750000|2021-11-19 06:52:30|5970.1|5964.1|5970.1|5964.1|5970.6|5964.6|5970.1|5964.1|0
1637304760000|2021-11-19 06:52:40|5970|5964|5969.1|5963.1|5970|5964|5968.6|5962.6|0
1637304820000|2021-11-19 06:53:40|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637304830000|2021-11-19 06:53:50|5968.1|5962.1|5969.1|5963.1|5969.1|5963.1|5967.6|5961.6|0
1637304850000|2021-11-19 06:54:10|5969.6|5963.6|5969.1|5963.1|5970|5964|5968.6|5962.6|1
1637304940000|2021-11-19 06:55:40|5970|5964|5969.5|5963.5|5970.5|5964.5|5969.5|5963.5|0
1637304950000|2021-11-19 06:55:50|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1637304960000|2021-11-19 06:56:00|5969|5963|5969|5963|5969|5963|5969|5963|0
1637304990000|2021-11-19 06:56:30|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637305020000|2021-11-19 06:57:00|5968.1|5962.1|5968.1|5962.1|5968.6|5962.6|5968.1|5962.1|0
1637305030000|2021-11-19 06:57:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.1|5962.1|0
1637305070000|2021-11-19 06:57:50|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|0
1637305080000|2021-11-19 06:58:00|5967.7|5961.7|5966.1|5960.1|5967.7|5961.7|5966.1|5960.1|1
1637305110000|2021-11-19 06:58:30|||||||||1
1637305130000|2021-11-19 06:58:50|5965.6|5959.6|5965.5|5959.5|5965.6|5959.6|5965.5|5959.5|1
1637305140000|2021-11-19 06:59:00|5966.5|5960.5|5967.6|5961.6|5967.6|5961.6|5966|5960|1
1637305150000|2021-11-19 06:59:10|5968.5|5962.5|5969|5963|5969|5963|5968.5|5962.5|0
1637305160000|2021-11-19 06:59:20|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|0
1637305190000|2021-11-19 06:59:50|5969.1|5963.1|5969|5963|5969.1|5963.1|5969|5963|2
1637305230000|2021-11-19 07:00:30|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1637305240000|2021-11-19 07:00:40|5967.5|5961.5|5968.5|5962.5|5968.5|5962.5|5967.5|5961.5|0
1637305250000|2021-11-19 07:00:50|5969|5963|5969|5963|5969|5963|5969|5963|0
1637305260000|2021-11-19 07:01:00|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1637305300000|2021-11-19 07:01:40|5969|5963|5969|5963|5969|5963|5969|5963|0
1637305370000|2021-11-19 07:02:50|5968.6|5962.6|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1637305410000|2021-11-19 07:03:30|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1637305420000|2021-11-19 07:03:40|5969|5963|5969|5963|5969|5963|5969|5963|3
1637305430000|2021-11-19 07:03:50|5968.5|5962.5|5968.6|5962.6|5968.6|5962.6|5968.5|5962.5|2
1637305440000|2021-11-19 07:04:00|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|0
1637305450000|2021-11-19 07:04:10|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|3
1637305490000|2021-11-19 07:04:50|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|0
1637305510000|2021-11-19 07:05:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1637305560000|2021-11-19 07:06:00|5969.5|5963.5|5969.6|5963.6|5969.6|5963.6|5969.5|5963.5|0
1637305590000|2021-11-19 07:06:30|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637305600000|2021-11-19 07:06:40|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|1
1637305610000|2021-11-19 07:06:50|||||||||1
1637305640000|2021-11-19 07:07:20|5968.5|5962.5|5968.6|5962.6|5968.6|5962.6|5968.5|5962.5|0
1637305650000|2021-11-19 07:07:30|5969.1|5963.1|5970.1|5964.1|5970.1|5964.1|5969.1|5963.1|1
1637305730000|2021-11-19 07:08:50|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|0
1637305850000|2021-11-19 07:10:50|5970|5964|5970.6|5964.6|5970.6|5964.6|5970|5964|0
1637305860000|2021-11-19 07:11:00|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637305890000|2021-11-19 07:11:30|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1637305910000|2021-11-19 07:11:50|5969.6|5963.6|5968.6|5962.6|5969.6|5963.6|5968.6|5962.6|0
1637305920000|2021-11-19 07:12:00|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1637305930000|2021-11-19 07:12:10|5968|5962|5967.1|5961.1|5968.5|5962.5|5967.1|5961.1|1
1637305950000|2021-11-19 07:12:30|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|0
1637305960000|2021-11-19 07:12:40|||||||||1
1637305980000|2021-11-19 07:13:00|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1637306000000|2021-11-19 07:13:20|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1637306010000|2021-11-19 07:13:30|5967|5961|5966.1|5960.1|5967|5961|5966.1|5960.1|1
1637306020000|2021-11-19 07:13:40|5966.6|5960.6|5966.6|5960.6|5967.1|5961.1|5966.6|5960.6|0
1637306030000|2021-11-19 07:13:50|5965.7|5959.7|5966.6|5960.6|5966.6|5960.6|5965.7|5959.7|0
1637306040000|2021-11-19 07:14:00|5966.1|5960.1|5966.6|5960.6|5966.6|5960.6|5966.1|5960.1|9
1637306050000|2021-11-19 07:14:10|5967.1|5961.1|5967.5|5961.5|5967.5|5961.5|5967.1|5961.1|0
1637306080000|2021-11-19 07:14:40|5967.1|5961.1|5966.5|5960.5|5967.1|5961.1|5966.5|5960.5|1
1637306090000|2021-11-19 07:14:50|5966.6|5960.6|5966.6|5960.6|5967|5961|5966.6|5960.6|0
1637306100000|2021-11-19 07:15:00|5966.1|5960.1|5966|5960|5966.1|5960.1|5966|5960|0
1637306110000|2021-11-19 07:15:10|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1637306120000|2021-11-19 07:15:20|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637306160000|2021-11-19 07:16:00|5966|5960|5965.5|5959.5|5966|5960|5965.5|5959.5|0
1637306190000|2021-11-19 07:16:30|5965.6|5959.6|5967.5|5961.5|5967.5|5961.5|5965.6|5959.6|2
1637306230000|2021-11-19 07:17:10|5968|5962|5967.5|5961.5|5968|5962|5967.5|5961.5|0
1637306240000|2021-11-19 07:17:20|5966.1|5960.1|5965.6|5959.6|5966.1|5960.1|5965.6|5959.6|0
1637306270000|2021-11-19 07:17:50|5966|5960|5965.6|5959.6|5966|5960|5965.6|5959.6|0
1637306280000|2021-11-19 07:18:00|5966|5960|5966|5960|5966|5960|5966|5960|0
1637306300000|2021-11-19 07:18:20|5966.5|5960.5|5967|5961|5967|5961|5966.5|5960.5|0
1637306320000|2021-11-19 07:18:40|5966.6|5960.6|5966.1|5960.1|5966.6|5960.6|5965.6|5959.6|0
1637306340000|2021-11-19 07:19:00|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1637306390000|2021-11-19 07:19:50|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|0
1637306450000|2021-11-19 07:20:50|5966.6|5960.6|5967.5|5961.5|5967.5|5961.5|5966.6|5960.6|0
1637306460000|2021-11-19 07:21:00|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1637306520000|2021-11-19 07:22:00|5967.6|5961.6|5967.5|5961.5|5968|5962|5967.5|5961.5|2
1637306530000|2021-11-19 07:22:10|5967.1|5961.1|5966.1|5960.1|5967.1|5961.1|5966.1|5960.1|1
1637306540000|2021-11-19 07:22:20|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1637306570000|2021-11-19 07:22:50|5966.1|5960.1|5965.6|5959.6|5966.1|5960.1|5965.6|5959.6|0
1637306580000|2021-11-19 07:23:00|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1637306590000|2021-11-19 07:23:10|5964.2|5958.2|5964.6|5958.6|5964.6|5958.6|5964.2|5958.2|0
1637306600000|2021-11-19 07:23:20|5964.2|5958.2|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|1
1637306610000|2021-11-19 07:23:30|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1637306680000|2021-11-19 07:24:40|5965.5|5959.5|5966|5960|5966|5960|5965.5|5959.5|0
1637306710000|2021-11-19 07:25:10|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|0
1637306740000|2021-11-19 07:25:40|5966|5960|5966|5960|5966|5960|5966|5960|0
1637306750000|2021-11-19 07:25:50|5965|5959|5965.5|5959.5|5965.5|5959.5|5965|5959|2
1637306760000|2021-11-19 07:26:00|5966|5960|5966.5|5960.5|5966.5|5960.5|5965.1|5959.1|0
1637306810000|2021-11-19 07:26:50|5967|5961|5967|5961|5967|5961|5967|5961|2
1637306820000|2021-11-19 07:27:00|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1637306840000|2021-11-19 07:27:20|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1637306860000|2021-11-19 07:27:40|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1637306870000|2021-11-19 07:27:50|5967|5961|5967|5961|5967|5961|5967|5961|0
1637306880000|2021-11-19 07:28:00|5966.6|5960.6|5966|5960|5967|5961|5966|5960|0
1637306890000|2021-11-19 07:28:10|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|5965.6|5959.6|0
1637306900000|2021-11-19 07:28:20|5965.5|5959.5|5964.6|5958.6|5965.5|5959.5|5964.1|5958.1|0
1637306930000|2021-11-19 07:28:50|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1637306940000|2021-11-19 07:29:00|5964.6|5958.6|5965.6|5959.6|5967.3|5961.3|5964.6|5958.6|2
1637306950000|2021-11-19 07:29:10|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|0
1637306980000|2021-11-19 07:29:40|5966|5960|5966|5960|5966|5960|5966|5960|0
1637306990000|2021-11-19 07:29:50|5966.5|5960.5|5966.5|5960.5|5967|5961|5966.5|5960.5|0
1637307000000|2021-11-19 07:30:00|5968|5962|5968.5|5962.5|5969.5|5963.5|5967.5|5961.5|28
1637307010000|2021-11-19 07:30:10|5969|5963|5969|5963|5969|5963|5969|5963|0
1637307090000|2021-11-19 07:31:30|5969.1|5963.1|5970|5964|5970|5964|5969.1|5963.1|0
1637307100000|2021-11-19 07:31:40|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637307110000|2021-11-19 07:31:50|5971|5965|5971|5965|5971|5965|5970.5|5964.5|0
1637307130000|2021-11-19 07:32:10|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637307160000|2021-11-19 07:32:40|5971|5965|5971|5965|5971|5965|5971|5965|0
1637307170000|2021-11-19 07:32:50|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637307180000|2021-11-19 07:33:00|5970.1|5964.1|5970.5|5964.5|5970.5|5964.5|5970.1|5964.1|2
1637307190000|2021-11-19 07:33:10|5971|5965|5971|5965|5971|5965|5971|5965|0
1637307250000|2021-11-19 07:34:10|5974.2|5968.2|5976.6|5970.6|5976.6|5970.6|5974.2|5968.2|8
1637307260000|2021-11-19 07:34:20|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|0
1637307270000|2021-11-19 07:34:30|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1637307290000|2021-11-19 07:34:50|5976|5970|5977|5971|5977|5971|5975.5|5969.5|4
1637307300000|2021-11-19 07:35:00|5976.5|5970.5|5976|5970|5976.5|5970.5|5976|5970|0
1637307310000|2021-11-19 07:35:10|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1637307330000|2021-11-19 07:35:30|5975.7|5969.7|5976.6|5970.6|5976.6|5970.6|5975.7|5969.7|0
1637307350000|2021-11-19 07:35:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1637307360000|2021-11-19 07:36:00|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.6|5971.6|0
1637307380000|2021-11-19 07:36:20|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|1
1637307420000|2021-11-19 07:37:00|5977|5971|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1637307440000|2021-11-19 07:37:20|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1637307450000|2021-11-19 07:37:30|5977|5971|5977|5971|5977|5971|5977|5971|0
1637307470000|2021-11-19 07:37:50|5977.5|5971.5|5977|5971|5977.5|5971.5|5977|5971|0
1637307490000|2021-11-19 07:38:10|5977.5|5971.5|5977.6|5971.6|5977.6|5971.6|5977.5|5971.5|0
1637307540000|2021-11-19 07:39:00|5976.6|5970.6|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|1
1637307570000|2021-11-19 07:39:30|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1637307590000|2021-11-19 07:39:50|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.6|5971.6|0
1637307600000|2021-11-19 07:40:00|5978|5972|5978|5972|5978|5972|5978|5972|0
1637307630000|2021-11-19 07:40:30|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1637307640000|2021-11-19 07:40:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|1
1637307660000|2021-11-19 07:41:00|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1637307670000|2021-11-19 07:41:10|5977.5|5971.5|5978|5972|5978|5972|5977.5|5971.5|0
1637307690000|2021-11-19 07:41:30|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1637307700000|2021-11-19 07:41:40|5977|5971|5975.5|5969.5|5977|5971|5975.5|5969.5|1
1637307720000|2021-11-19 07:42:00|5975.1|5969.1|5975.1|5969.1|5976|5970|5975.1|5969.1|1
1637307730000|2021-11-19 07:42:10|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.1|5969.1|0
1637307760000|2021-11-19 07:42:40|5975.1|5969.1|5975.5|5969.5|5975.5|5969.5|5975.1|5969.1|1
1637307780000|2021-11-19 07:43:00|5975.6|5969.6|5976|5970|5976|5970|5975.5|5969.5|0
1637307800000|2021-11-19 07:43:20|5975.1|5969.1|5975.5|5969.5|5975.5|5969.5|5975.1|5969.1|0
1637307840000|2021-11-19 07:44:00|||||||||1
1637307850000|2021-11-19 07:44:10|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1637307870000|2021-11-19 07:44:30|5974|5968|5974.5|5968.5|5974.5|5968.5|5974|5968|1
1637307940000|2021-11-19 07:45:40|5972|5966|5972|5966|5972|5966|5972|5966|1
1637307950000|2021-11-19 07:45:50|||||||||1
1637307980000|2021-11-19 07:46:20|5971.6|5965.6|5971.1|5965.1|5971.6|5965.6|5971.1|5965.1|4
1637308000000|2021-11-19 07:46:40|5971|5965|5971|5965|5971|5965|5971|5965|0
1637308010000|2021-11-19 07:46:50|5971.5|5965.5|5971|5965|5971.5|5965.5|5971|5965|0
1637308020000|2021-11-19 07:47:00|5970.5|5964.5|5971|5965|5971|5965|5970.5|5964.5|0
1637308030000|2021-11-19 07:47:10|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1637308070000|2021-11-19 07:47:50|5971|5965|5971|5965|5971|5965|5971|5965|0
1637308120000|2021-11-19 07:48:40|5970|5964|5970|5964|5970|5964|5970|5964|10
1637308140000|2021-11-19 07:49:00|||||||||7
1637308160000|2021-11-19 07:49:20|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|0
1637308190000|2021-11-19 07:49:50|5968.6|5962.6|5969.5|5963.5|5969.5|5963.5|5968.6|5962.6|0
1637308220000|2021-11-19 07:50:20|5970|5964|5970|5964|5970|5964|5970|5964|0
1637308240000|2021-11-19 07:50:40|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|0
1637308380000|2021-11-19 07:53:00|5968.5|5962.5|5969|5963|5969|5963|5968.5|5962.5|1
1637308440000|2021-11-19 07:54:00|5968.5|5962.5|5965.9|5959.9|5968.5|5962.5|5965.9|5959.9|12
1637308490000|2021-11-19 07:54:50|||||||||7
1637308500000|2021-11-19 07:55:00|5966|5960|5965.9|5959.9|5966|5960|5965.9|5959.9|0
1637308510000|2021-11-19 07:55:10|5964.9|5958.9|5965.4|5959.4|5965.4|5959.4|5964.9|5958.9|0
1637308570000|2021-11-19 07:56:10|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|0
1637308630000|2021-11-19 07:57:10|5965.4|5959.4|5965.4|5959.4|5965.4|5959.4|5965.4|5959.4|0
1637308650000|2021-11-19 07:57:30|5965.9|5959.9|5966.4|5960.4|5966.4|5960.4|5965.9|5959.9|1
1637308660000|2021-11-19 07:57:40|5966.3|5960.3|5965.9|5959.9|5966.3|5960.3|5965.9|5959.9|0
1637308700000|2021-11-19 07:58:20|5965.4|5959.4|5965.9|5959.9|5965.9|5959.9|5965.4|5959.4|0
1637308720000|2021-11-19 07:58:40|5965.4|5959.4|5965.9|5959.9|5965.9|5959.9|5965.4|5959.4|0
1637308740000|2021-11-19 07:59:00|5964.4|5958.4|5963.9|5957.9|5964.4|5958.4|5963.9|5957.9|6
1637308750000|2021-11-19 07:59:10|5963.4|5957.4|5963.4|5957.4|5963.9|5957.9|5963.4|5957.4|1
1637308760000|2021-11-19 07:59:20|5963.9|5957.9|5963.9|5957.9|5963.9|5957.9|5963.9|5957.9|1
1637308770000|2021-11-19 07:59:30|5964.4|5958.4|5965.4|5959.4|5965.4|5959.4|5964.4|5958.4|1
1637308800000|2021-11-19 08:00:00|5965.5|5959.5|5967.5|5961.5|5968|5962|5965.5|5959.5|5
1637308810000|2021-11-19 08:00:10|5968.5|5962.5|5968.9|5962.9|5968.9|5962.9|5968.5|5962.5|1
1637308820000|2021-11-19 08:00:20|5969|5963|5969.4|5963.4|5969.4|5963.4|5969|5963|0
1637308830000|2021-11-19 08:00:30|5968.4|5962.4|5968.5|5962.5|5968.9|5962.9|5968.4|5962.4|0
1637308840000|2021-11-19 08:00:40|5968.9|5962.9|5968.5|5962.5|5968.9|5962.9|5968.5|5962.5|0
1637308860000|2021-11-19 08:01:00|5968|5962|5965.5|5959.5|5968|5962|5965.5|5959.5|3
1637308870000|2021-11-19 08:01:10|||||||||1
1637308880000|2021-11-19 08:01:20|5965|5959|5965.5|5959.5|5965.5|5959.5|5965|5959|0
1637308920000|2021-11-19 08:02:00|5965|5959|5965|5959|5965|5959|5964.5|5958.5|1
1637308930000|2021-11-19 08:02:10|5964|5958|5964.9|5958.9|5964.9|5958.9|5964|5958|0
1637308940000|2021-11-19 08:02:20|5965|5959|5965|5959|5965|5959|5965|5959|0
1637308950000|2021-11-19 08:02:30|5964.9|5958.9|5963.9|5957.9|5964.9|5958.9|5963.9|5957.9|1
1637308960000|2021-11-19 08:02:40|5963.5|5957.5|5963.9|5957.9|5963.9|5957.9|5963.5|5957.5|0
1637308970000|2021-11-19 08:02:50|5963|5957|5962.4|5956.4|5963|5957|5962.4|5956.4|7
1637308980000|2021-11-19 08:03:00|5962|5956|5961.9|5955.9|5962|5956|5961.9|5955.9|0
1637308990000|2021-11-19 08:03:10|5961.4|5955.4|5961|5955|5961.4|5955.4|5961|5955|0
1637309040000|2021-11-19 08:04:00|5961.5|5955.5|5963|5957|5963.4|5957.4|5961|5955|3
1637309060000|2021-11-19 08:04:20|5962.9|5956.9|5962|5956|5962.9|5956.9|5962|5956|0
1637309100000|2021-11-19 08:05:00|5959.5|5953.5|5958.5|5952.5|5959.9|5953.9|5958|5952|1
1637309110000|2021-11-19 08:05:10|5957.9|5951.9|5956.9|5950.9|5957.9|5951.9|5956|5950|0
1637309120000|2021-11-19 08:05:20|5956.4|5950.4|5956|5950|5956.4|5950.4|5956|5950|0
1637309140000|2021-11-19 08:05:40|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|0
1637309150000|2021-11-19 08:05:50|5956.5|5950.5|5957.9|5951.9|5957.9|5951.9|5956.5|5950.5|0
1637309160000|2021-11-19 08:06:00|5957|5951|5956.5|5950.5|5957.4|5951.4|5956.5|5950.5|0
1637309170000|2021-11-19 08:06:10|5956.9|5950.9|5956.5|5950.5|5956.9|5950.9|5956|5950|0
1637309200000|2021-11-19 08:06:40|5956|5950|5958|5952|5958|5952|5956|5950|0
1637309220000|2021-11-19 08:07:00|5957.9|5951.9|5956.9|5950.9|5957.9|5951.9|5956.5|5950.5|0
1637309240000|2021-11-19 08:07:20|5956.4|5950.4|5958|5952|5958|5952|5956.4|5950.4|0
1637309260000|2021-11-19 08:07:40|5957.5|5951.5|5958|5952|5958|5952|5957.5|5951.5|0
1637309280000|2021-11-19 08:08:00|5957.5|5951.5|5957|5951|5957.5|5951.5|5957|5951|0
1637309300000|2021-11-19 08:08:20|5958|5952|5957.5|5951.5|5958|5952|5957.5|5951.5|0
1637309310000|2021-11-19 08:08:30|5957.4|5951.4|5957|5951|5957.4|5951.4|5957|5951|0
1637309340000|2021-11-19 08:09:00|5957.4|5951.4|5957.5|5951.5|5958|5952|5957.4|5951.4|1
1637309350000|2021-11-19 08:09:10|5958|5952|5957.5|5951.5|5958|5952|5957.5|5951.5|0
1637309370000|2021-11-19 08:09:30|5958|5952|5959.4|5953.4|5959.4|5953.4|5958|5952|0
1637309380000|2021-11-19 08:09:40|5959.5|5953.5|5960|5954|5960.5|5954.5|5959.5|5953.5|0
1637309400000|2021-11-19 08:10:00|5960.4|5954.4|5961|5955|5961|5955|5960.4|5954.4|0
1637309420000|2021-11-19 08:10:20|5960|5954|5960|5954|5960|5954|5960|5954|0
1637309430000|2021-11-19 08:10:30|5957.4|5951.4|5957|5951|5957.4|5951.4|5957|5951|1
1637309500000|2021-11-19 08:11:40|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|0
1637309510000|2021-11-19 08:11:50|5957|5951|5958|5952|5959|5953|5957|5951|1
1637309520000|2021-11-19 08:12:00|5959|5953|5959|5953|5959|5953|5958.5|5952.5|0
1637309540000|2021-11-19 08:12:20|5960|5954|5959|5953|5960|5954|5959|5953|0
1637309550000|2021-11-19 08:12:30|5958.5|5952.5|5959.5|5953.5|5959.5|5953.5|5958.5|5952.5|0
1637309570000|2021-11-19 08:12:50|5959|5953|5959.4|5953.4|5959.4|5953.4|5958.5|5952.5|0
1637309580000|2021-11-19 08:13:00|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|0
1637309610000|2021-11-19 08:13:30|5960.4|5954.4|5960.5|5954.5|5960.5|5954.5|5960.4|5954.4|0
1637309620000|2021-11-19 08:13:40|5961|5955|5961.5|5955.5|5961.5|5955.5|5961|5955|0
1637309640000|2021-11-19 08:14:00|5960.5|5954.5|5959.5|5953.5|5960.5|5954.5|5959.5|5953.5|5
1637309650000|2021-11-19 08:14:10|5956.5|5950.5|5956.9|5950.9|5956.9|5950.9|5956.5|5950.5|3
1637309660000|2021-11-19 08:14:20|5957|5951|5958.9|5952.9|5958.9|5952.9|5957|5951|0
1637309680000|2021-11-19 08:14:40|5959|5953|5960|5954|5960|5954|5959|5953|0
1637309700000|2021-11-19 08:15:00|5961.4|5955.4|5961.5|5955.5|5962|5956|5961.4|5955.4|0
1637309710000|2021-11-19 08:15:10|5960.5|5954.5|5961|5955|5961|5955|5960.5|5954.5|0
1637309730000|2021-11-19 08:15:30|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637309760000|2021-11-19 08:16:00|5961.9|5955.9|5962.4|5956.4|5962.4|5956.4|5961.9|5955.9|0
1637309770000|2021-11-19 08:16:10|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|0
1637309820000|2021-11-19 08:17:00|5962|5956|5962.5|5956.5|5962.5|5956.5|5962|5956|0
1637309840000|2021-11-19 08:17:20|5963.5|5957.5|5960.5|5954.5|5964|5958|5960.5|5954.5|2
1637309870000|2021-11-19 08:17:50|5961.5|5955.5|5962.5|5956.5|5962.5|5956.5|5961.5|5955.5|0
1637309880000|2021-11-19 08:18:00|5962.9|5956.9|5963|5957|5963|5957|5962.9|5956.9|0
1637309900000|2021-11-19 08:18:20|5963.9|5957.9|5962.5|5956.5|5963.9|5957.9|5962.5|5956.5|0
1637309910000|2021-11-19 08:18:30|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|5963.5|5957.5|0
1637309920000|2021-11-19 08:18:40|5963|5957|5963|5957|5963|5957|5963|5957|0
1637309930000|2021-11-19 08:18:50|5962|5956|5962|5956|5962|5956|5961.5|5955.5|0
1637309940000|2021-11-19 08:19:00|5961.5|5955.5|5963|5957|5963|5957|5961.5|5955.5|0
1637309950000|2021-11-19 08:19:10|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|0
1637309960000|2021-11-19 08:19:20|5963|5957|5963|5957|5963|5957|5963|5957|0
1637309970000|2021-11-19 08:19:30|5963.5|5957.5|5962.5|5956.5|5964|5958|5962.5|5956.5|0
1637309980000|2021-11-19 08:19:40|5963|5957|5963|5957|5963|5957|5963|5957|0
1637310000000|2021-11-19 08:20:00|5964|5958|5963.5|5957.5|5964|5958|5963|5957|0
1637310010000|2021-11-19 08:20:10|5964|5958|5963|5957|5964|5958|5963|5957|0
1637310030000|2021-11-19 08:20:30|5964|5958|5964|5958|5964|5958|5964|5958|0
1637310120000|2021-11-19 08:22:00|5964.5|5958.5|5964.5|5958.5|5965.5|5959.5|5964.5|5958.5|5
1637310150000|2021-11-19 08:22:30|5963.9|5957.9|5962.5|5956.5|5963.9|5957.9|5962.5|5956.5|1
1637310160000|2021-11-19 08:22:40|5963|5957|5963.5|5957.5|5963.5|5957.5|5963|5957|0
1637310170000|2021-11-19 08:22:50|5964|5958|5964|5958|5964|5958|5964|5958|0
1637310180000|2021-11-19 08:23:00|5964.5|5958.5|5962.5|5956.5|5964.5|5958.5|5962.5|5956.5|0
1637310200000|2021-11-19 08:23:20|||||||||1
1637310230000|2021-11-19 08:23:50|5963|5957|5962.5|5956.5|5963|5957|5962.5|5956.5|0
1637310240000|2021-11-19 08:24:00|5962|5956|5962|5956|5962|5956|5960.5|5954.5|1
1637310300000|2021-11-19 08:25:00|5961|5955|5960.5|5954.5|5961|5955|5960.5|5954.5|0
1637310320000|2021-11-19 08:25:20|5962|5956|5962|5956|5962|5956|5961|5955|0
1637310330000|2021-11-19 08:25:30|5962.4|5956.4|5962|5956|5962.4|5956.4|5962|5956|0
1637310340000|2021-11-19 08:25:40|5963.5|5957.5|5963.5|5957.5|5964.5|5958.5|5963.5|5957.5|1
1637310350000|2021-11-19 08:25:50|5964|5958|5964|5958|5964|5958|5964|5958|0
1637310390000|2021-11-19 08:26:30|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1637310410000|2021-11-19 08:26:50|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|5962.5|5956.5|1
1637310420000|2021-11-19 08:27:00|5963|5957|5962.5|5956.5|5963|5957|5962.5|5956.5|0
1637310430000|2021-11-19 08:27:10|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1637310440000|2021-11-19 08:27:20|5961|5955|5961|5955|5961|5955|5961|5955|0
1637310480000|2021-11-19 08:28:00|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|0
1637310550000|2021-11-19 08:29:10|5960|5954|5957|5951|5960|5954|5956.5|5950.5|3
1637310560000|2021-11-19 08:29:20|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|25
1637310570000|2021-11-19 08:29:30|5956.9|5950.9|5955.9|5949.9|5956.9|5950.9|5955.9|5949.9|1
1637310590000|2021-11-19 08:29:50|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1637310600000|2021-11-19 08:30:00|5954.4|5948.4|5955.4|5949.4|5955.4|5949.4|5954.4|5948.4|2
1637310610000|2021-11-19 08:30:10|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|1
1637310650000|2021-11-19 08:30:50|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1637310660000|2021-11-19 08:31:00|5957.9|5951.9|5960.8|5954.8|5960.8|5954.8|5957.9|5951.9|0
1637310670000|2021-11-19 08:31:10|5958.4|5952.4|5959.9|5953.9|5959.9|5953.9|5958.4|5952.4|2
1637310680000|2021-11-19 08:31:20|5960.9|5954.9|5961.8|5955.8|5961.8|5955.8|5960.9|5954.9|0
1637310690000|2021-11-19 08:31:30|5961.9|5955.9|5962.8|5956.8|5962.8|5956.8|5961.9|5955.9|0
1637310700000|2021-11-19 08:31:40|5962.9|5956.9|5964.9|5958.9|5964.9|5958.9|5962.9|5956.9|3
1637310720000|2021-11-19 08:32:00|5963.4|5957.4|5963.4|5957.4|5964.4|5958.4|5963.4|5957.4|11
1637310730000|2021-11-19 08:32:10|5962.9|5956.9|5962.4|5956.4|5962.9|5956.9|5962.4|5956.4|0
1637310740000|2021-11-19 08:32:20|5962.5|5956.5|5962.9|5956.9|5962.9|5956.9|5962.5|5956.5|0
1637310750000|2021-11-19 08:32:30|5962.4|5956.4|5962.5|5956.5|5962.5|5956.5|5962.4|5956.4|0
1637310760000|2021-11-19 08:32:40|5962.9|5956.9|5962.9|5956.9|5962.9|5956.9|5962.9|5956.9|0
1637310770000|2021-11-19 08:32:50|5962.5|5956.5|5961.9|5955.9|5962.9|5956.9|5961.9|5955.9|0
1637310780000|2021-11-19 08:33:00|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|0
1637310790000|2021-11-19 08:33:10|5961.9|5955.9|5961.4|5955.4|5962.9|5956.9|5961.4|5955.4|0
1637310800000|2021-11-19 08:33:20|5961.5|5955.5|5961.9|5955.9|5961.9|5955.9|5961.4|5955.4|0
1637310810000|2021-11-19 08:33:30|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|0
1637310830000|2021-11-19 08:33:50|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|0
1637310840000|2021-11-19 08:34:00|5959.4|5953.4|5959.9|5953.9|5959.9|5953.9|5959.4|5953.4|1
1637310850000|2021-11-19 08:34:10|5959.4|5953.4|5959.9|5953.9|5959.9|5953.9|5959.4|5953.4|0
1637310860000|2021-11-19 08:34:20|5959.4|5953.4|5958.9|5952.9|5959.4|5953.4|5958.9|5952.9|0
1637310890000|2021-11-19 08:34:50|5960.3|5954.3|5961.3|5955.3|5961.3|5955.3|5960.3|5954.3|0
1637310900000|2021-11-19 08:35:00|5961.4|5955.4|5960.4|5954.4|5961.4|5955.4|5959.9|5953.9|0
1637310930000|2021-11-19 08:35:30|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1637310980000|2021-11-19 08:36:20|5961.4|5955.4|5961.8|5955.8|5961.8|5955.8|5961.4|5955.4|0
1637310990000|2021-11-19 08:36:30|5961.9|5955.9|5963.9|5957.9|5963.9|5957.9|5961.9|5955.9|0
1637311000000|2021-11-19 08:36:40|5962.5|5956.5|5962.4|5956.4|5962.5|5956.5|5962.4|5956.4|0
1637311020000|2021-11-19 08:37:00|5962.5|5956.5|5962.4|5956.4|5962.5|5956.5|5962.4|5956.4|0
1637311030000|2021-11-19 08:37:10|5961.4|5955.4|5957.9|5951.9|5961.4|5955.4|5957.9|5951.9|1
1637311040000|2021-11-19 08:37:20|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|0
1637311060000|2021-11-19 08:37:40|5957.9|5951.9|5957.9|5951.9|5958.4|5952.4|5957.9|5951.9|0
1637311070000|2021-11-19 08:37:50|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|0
1637311080000|2021-11-19 08:38:00|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|0
1637311130000|2021-11-19 08:38:50|5957.8|5951.8|5957.9|5951.9|5957.9|5951.9|5957.8|5951.8|1
1637311200000|2021-11-19 08:40:00|5958|5952|5959|5953|5959|5953|5958|5952|0
1637311210000|2021-11-19 08:40:10|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|0
1637311320000|2021-11-19 08:42:00|5959.8|5953.8|5957.9|5951.9|5959.8|5953.8|5957.9|5951.9|0
1637311360000|2021-11-19 08:42:40|||||||||1
1637311420000|2021-11-19 08:43:40|5958.9|5952.9|5959.4|5953.4|5959.9|5953.9|5958.9|5952.9|0
1637311440000|2021-11-19 08:44:00|5959.9|5953.9|5960.9|5954.9|5960.9|5954.9|5959.9|5953.9|0
1637311460000|2021-11-19 08:44:20|5960.4|5954.4|5960.9|5954.9|5960.9|5954.9|5960.4|5954.4|0
1637311470000|2021-11-19 08:44:30|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|0
1637311480000|2021-11-19 08:44:40|5960.5|5954.5|5960.9|5954.9|5960.9|5954.9|5960.4|5954.4|0
1637311490000|2021-11-19 08:44:50|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|0
1637311500000|2021-11-19 08:45:00|5960.9|5954.9|5959.9|5953.9|5960.9|5954.9|5959.4|5953.4|0
1637311510000|2021-11-19 08:45:10|||||||||1
1637311520000|2021-11-19 08:45:20|5958.9|5952.9|5959.9|5953.9|5959.9|5953.9|5958.9|5952.9|0
1637311530000|2021-11-19 08:45:30|5959.4|5953.4|5959.9|5953.9|5959.9|5953.9|5959.4|5953.4|3
1637311560000|2021-11-19 08:46:00|5959.8|5953.8|5958.4|5952.4|5959.8|5953.8|5958.4|5952.4|0
1637311580000|2021-11-19 08:46:20|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|5958.9|5952.9|0
1637311600000|2021-11-19 08:46:40|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|1
1637311610000|2021-11-19 08:46:50|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|0
1637311620000|2021-11-19 08:47:00|5956.4|5950.4|5954.9|5948.9|5956.4|5950.4|5954.4|5948.4|9
1637311630000|2021-11-19 08:47:10|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5
1637311640000|2021-11-19 08:47:20|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|0
1637311650000|2021-11-19 08:47:30|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|2
1637311660000|2021-11-19 08:47:40|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|5956.4|5950.4|0
1637311670000|2021-11-19 08:47:50|5956.9|5950.9|5956.9|5950.9|5957.4|5951.4|5956.9|5950.9|0
1637311680000|2021-11-19 08:48:00|5957.4|5951.4|5955.9|5949.9|5957.4|5951.4|5955.9|5949.9|0
1637311690000|2021-11-19 08:48:10|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|5954.5|5948.5|0
1637311710000|2021-11-19 08:48:30|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|0
1637311720000|2021-11-19 08:48:40|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|0
1637311730000|2021-11-19 08:48:50|5955.4|5949.4|5954.9|5948.9|5955.4|5949.4|5954.9|5948.9|0
1637311740000|2021-11-19 08:49:00|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|2
1637311750000|2021-11-19 08:49:10|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|0
1637311760000|2021-11-19 08:49:20|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|3
1637311780000|2021-11-19 08:49:40|5955.4|5949.4|5955.9|5949.9|5955.9|5949.9|5955.4|5949.4|4
1637311790000|2021-11-19 08:49:50|5955.4|5949.4|5954.9|5948.9|5955.4|5949.4|5954.9|5948.9|0
1637311800000|2021-11-19 08:50:00|5955.4|5949.4|5949.9|5943.9|5955.9|5949.9|5949.9|5943.9|2
1637311830000|2021-11-19 08:50:30|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1637311840000|2021-11-19 08:50:40|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|5949.9|5943.9|0
1637311860000|2021-11-19 08:51:00|5947.9|5941.9|5949|5943|5949.4|5943.4|5947.9|5941.9|1
1637311870000|2021-11-19 08:51:10|5949.4|5943.4|5948.5|5942.5|5949.4|5943.4|5948.4|5942.4|0
1637311880000|2021-11-19 08:51:20|5949|5943|5949|5943|5949|5943|5949|5943|0
1637311890000|2021-11-19 08:51:30|5946.9|5940.9|5947.9|5941.9|5947.9|5941.9|5946.9|5940.9|1
1637311900000|2021-11-19 08:51:40|5948.4|5942.4|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|0
1637311910000|2021-11-19 08:51:50|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|2
1637311920000|2021-11-19 08:52:00|5946.9|5940.9|5944.9|5938.9|5947.9|5941.9|5944.4|5938.4|0
1637311930000|2021-11-19 08:52:10|5945.4|5939.4|5941.9|5935.9|5945.9|5939.9|5940.9|5934.9|18
1637311940000|2021-11-19 08:52:20|5939.4|5933.4|5941.4|5935.4|5941.4|5935.4|5939.4|5933.4|6
1637311960000|2021-11-19 08:52:40|5941.9|5935.9|5941.9|5935.9|5942.4|5936.4|5941.9|5935.9|0
1637311970000|2021-11-19 08:52:50|5938.4|5932.4|5940.4|5934.4|5940.4|5934.4|5938.4|5932.4|2
1637311980000|2021-11-19 08:53:00|5939.4|5933.4|5939.4|5933.4|5940.4|5934.4|5939.4|5933.4|1
1637312000000|2021-11-19 08:53:20|5938.9|5932.9|5939.4|5933.4|5939.4|5933.4|5938.9|5932.9|0
1637312010000|2021-11-19 08:53:30|5939.9|5933.9|5940.4|5934.4|5940.4|5934.4|5939.9|5933.9|1
1637312040000|2021-11-19 08:54:00|5940|5934|5940|5934|5940|5934|5940|5934|0
1637312060000|2021-11-19 08:54:20|5940.4|5934.4|5941.4|5935.4|5941.5|5935.5|5940.4|5934.4|1
1637312090000|2021-11-19 08:54:50|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1637312110000|2021-11-19 08:55:10|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1637312130000|2021-11-19 08:55:30|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1637312150000|2021-11-19 08:55:50|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|0
1637312170000|2021-11-19 08:56:10|5942|5936|5944|5938|5944|5938|5942|5936|2
1637312180000|2021-11-19 08:56:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1637312190000|2021-11-19 08:56:30|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1637312200000|2021-11-19 08:56:40|5944|5938|5944|5938|5944|5938|5944|5938|0
1637312210000|2021-11-19 08:56:50|5942|5936|5942|5936|5942|5936|5942|5936|1
1637312250000|2021-11-19 08:57:30|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|0
1637312270000|2021-11-19 08:57:50|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1637312280000|2021-11-19 08:58:00|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5939.5|5933.5|0
1637312300000|2021-11-19 08:58:20|5941|5935|5941|5935|5941.5|5935.5|5941|5935|2
1637312320000|2021-11-19 08:58:40|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1637312340000|2021-11-19 08:59:00|5942.5|5936.5|5940.9|5934.9|5942.5|5936.5|5940.5|5934.5|2
1637312350000|2021-11-19 08:59:10|5940.5|5934.5|5940.9|5934.9|5940.9|5934.9|5940.5|5934.5|0
1637312360000|2021-11-19 08:59:20|5941|5935|5942.5|5936.5|5942.5|5936.5|5941|5935|7
1637312370000|2021-11-19 08:59:30|5942.4|5936.4|5941|5935|5942.4|5936.4|5941|5935|2
1637312380000|2021-11-19 08:59:40|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|0
1637312400000|2021-11-19 09:00:00|5940.4|5934.4|5938.9|5932.9|5940.4|5934.4|5938.9|5932.9|2
1637312410000|2021-11-19 09:00:10|5938.4|5932.4|5936.5|5930.5|5938.4|5932.4|5936.5|5930.5|1
1637312420000|2021-11-19 09:00:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637312440000|2021-11-19 09:00:40|5937|5931|5937|5931|5937|5931|5937|5931|0
1637312460000|2021-11-19 09:01:00|5937.5|5931.5|5938.5|5932.5|5938.5|5932.5|5937.5|5931.5|0
1637312470000|2021-11-19 09:01:10|5938|5932|5936.5|5930.5|5938|5932|5936.5|5930.5|1
1637312480000|2021-11-19 09:01:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|1
1637312490000|2021-11-19 09:01:30|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1637312500000|2021-11-19 09:01:40|5939.5|5933.5|5941|5935|5941|5935|5939.5|5933.5|1
1637312520000|2021-11-19 09:02:00|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1637312530000|2021-11-19 09:02:10|5940.5|5934.5|5940|5934|5940.5|5934.5|5940|5934|0
1637312560000|2021-11-19 09:02:40|5939.5|5933.5|5939|5933|5939.5|5933.5|5939|5933|0
1637312640000|2021-11-19 09:04:00|5938.5|5932.5|5937|5931|5938.5|5932.5|5936.5|5930.5|1
1637312650000|2021-11-19 09:04:10|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|4
1637312660000|2021-11-19 09:04:20|5937|5931|5936.5|5930.5|5937|5931|5936.5|5930.5|0
1637312670000|2021-11-19 09:04:30|5937|5931|5936.5|5930.5|5937|5931|5936.5|5930.5|0
1637312700000|2021-11-19 09:05:00|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|0
1637312710000|2021-11-19 09:05:10|5936|5930|5936|5930|5936|5930|5936|5930|1
1637312720000|2021-11-19 09:05:20|5936.5|5930.5|5936|5930|5936.5|5930.5|5936|5930|0
1637312730000|2021-11-19 09:05:30|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|1
1637312800000|2021-11-19 09:06:40|5936|5930|5936|5930|5936|5930|5936|5930|1
1637312810000|2021-11-19 09:06:50|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1637312820000|2021-11-19 09:07:00|5936|5930|5936|5930|5936|5930|5936|5930|0
1637312860000|2021-11-19 09:07:40|5936.5|5930.5|5937.5|5931.5|5937.5|5931.5|5936.5|5930.5|0
1637312880000|2021-11-19 09:08:00|5939.4|5933.4|5939.5|5933.5|5939.9|5933.9|5939.4|5933.4|0
1637312890000|2021-11-19 09:08:10|5939.4|5933.4|5938.5|5932.5|5939.4|5933.4|5938.5|5932.5|0
1637312900000|2021-11-19 09:08:20|5938|5932|5938|5932|5938|5932|5938|5932|0
1637312910000|2021-11-19 09:08:30|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637312930000|2021-11-19 09:08:50|5938|5932|5937.5|5931.5|5938|5932|5937.5|5931.5|0
1637312940000|2021-11-19 09:09:00|5937|5931|5937|5931|5937|5931|5936.9|5930.9|5
1637312970000|2021-11-19 09:09:30|5936.9|5930.9|5937|5931|5937|5931|5936.9|5930.9|0
1637312980000|2021-11-19 09:09:40|5938|5932|5938.4|5932.4|5938.9|5932.9|5938|5932|0
1637313000000|2021-11-19 09:10:00|5938.9|5932.9|5937.9|5931.9|5938.9|5932.9|5937.9|5931.9|0
1637313010000|2021-11-19 09:10:10|5937.4|5931.4|5937|5931|5937.4|5931.4|5937|5931|0
1637313020000|2021-11-19 09:10:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1637313030000|2021-11-19 09:10:30|5937.9|5931.9|5938|5932|5938|5932|5937.9|5931.9|1
1637313060000|2021-11-19 09:11:00|5937.9|5931.9|5937.5|5931.5|5937.9|5931.9|5937.5|5931.5|0
1637313070000|2021-11-19 09:11:10|5938|5932|5938|5932|5938|5932|5938|5932|0
1637313080000|2021-11-19 09:11:20|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|1
1637313090000|2021-11-19 09:11:30|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1637313110000|2021-11-19 09:11:50|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1637313120000|2021-11-19 09:12:00|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1637313140000|2021-11-19 09:12:20|5939|5933|5940.4|5934.4|5940.4|5934.4|5939|5933|0
1637313160000|2021-11-19 09:12:40|5939.9|5933.9|5940.9|5934.9|5940.9|5934.9|5939.9|5933.9|0
1637313180000|2021-11-19 09:13:00|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1637313230000|2021-11-19 09:13:50|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1637313240000|2021-11-19 09:14:00|5939.9|5933.9|5938.4|5932.4|5939.9|5933.9|5938.4|5932.4|5
1637313280000|2021-11-19 09:14:40|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1637313300000|2021-11-19 09:15:00|5938.4|5932.4|5938|5932|5938.4|5932.4|5938|5932|5
1637313330000|2021-11-19 09:15:30|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|0
1637313360000|2021-11-19 09:16:00|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|4
1637313410000|2021-11-19 09:16:50|5937.5|5931.5|5937.4|5931.4|5937.5|5931.5|5937.4|5931.4|0
1637313420000|2021-11-19 09:17:00|5936.5|5930.5|5937.9|5931.9|5937.9|5931.9|5936.4|5930.4|4
1637313430000|2021-11-19 09:17:10|5938.4|5932.4|5938.9|5932.9|5938.9|5932.9|5938.4|5932.4|3
1637313440000|2021-11-19 09:17:20|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|0
1637313450000|2021-11-19 09:17:30|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|3
1637313460000|2021-11-19 09:17:40|5941.4|5935.4|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|0
1637313470000|2021-11-19 09:17:50|5941|5935|5941.9|5935.9|5941.9|5935.9|5941|5935|0
1637313480000|2021-11-19 09:18:00|5942|5936|5943.4|5937.4|5943.9|5937.9|5942|5936|1
1637313500000|2021-11-19 09:18:20|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|0
1637313520000|2021-11-19 09:18:40|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|0
1637313540000|2021-11-19 09:19:00|5944.9|5938.9|5941.9|5935.9|5944.9|5938.9|5941.9|5935.9|5
1637313550000|2021-11-19 09:19:10|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|1
1637313630000|2021-11-19 09:20:30|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1637313650000|2021-11-19 09:20:50|5941.8|5935.8|5942.5|5936.5|5942.5|5936.5|5941.8|5935.8|0
1637313660000|2021-11-19 09:21:00|5943.9|5937.9|5943.9|5937.9|5944.3|5938.3|5943.4|5937.4|0
1637313690000|2021-11-19 09:21:30|5944.4|5938.4|5947.4|5941.4|5947.4|5941.4|5944.4|5938.4|2
1637313700000|2021-11-19 09:21:40|5947|5941|5946.9|5940.9|5947|5941|5946.9|5940.9|1
1637313720000|2021-11-19 09:22:00|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|1
1637313730000|2021-11-19 09:22:10|5943.3|5937.3|5942.4|5936.4|5943.3|5937.3|5942.4|5936.4|0
1637313770000|2021-11-19 09:22:50|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1637313790000|2021-11-19 09:23:10|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1637313800000|2021-11-19 09:23:20|5942.4|5936.4|5944.4|5938.4|5944.4|5938.4|5942.4|5936.4|10
1637313810000|2021-11-19 09:23:30|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1637313820000|2021-11-19 09:23:40|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|0
1637313840000|2021-11-19 09:24:00|5945.8|5939.8|5945.9|5939.9|5945.9|5939.9|5945.8|5939.8|5
1637313900000|2021-11-19 09:25:00|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|55
1637313910000|2021-11-19 09:25:10|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|0
1637313920000|2021-11-19 09:25:20|||||||||3
1637313960000|2021-11-19 09:26:00|5946.5|5940.5|5944.4|5938.4|5946.5|5940.5|5944.4|5938.4|4
1637313970000|2021-11-19 09:26:10|5943.9|5937.9|5941.5|5935.5|5943.9|5937.9|5941.5|5935.5|0
1637314000000|2021-11-19 09:26:40|5941|5935|5941|5935|5941|5935|5941|5935|0
1637314010000|2021-11-19 09:26:50|5943.5|5937.5|5943.4|5937.4|5943.5|5937.5|5942.5|5936.5|1
1637314020000|2021-11-19 09:27:00|5942.9|5936.9|5940.5|5934.5|5942.9|5936.9|5940|5934|1
1637314030000|2021-11-19 09:27:10|5940.4|5934.4|5938.5|5932.5|5940.4|5934.4|5938.5|5932.5|0
1637314040000|2021-11-19 09:27:20|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1637314050000|2021-11-19 09:27:30|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|1
1637314070000|2021-11-19 09:27:50|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|0
1637314080000|2021-11-19 09:28:00|5936.9|5930.9|5936.5|5930.5|5937|5931|5936.4|5930.4|8
1637314090000|2021-11-19 09:28:10|5936.4|5930.4|5936.5|5930.5|5937.5|5931.5|5936.4|5930.4|7
1637314100000|2021-11-19 09:28:20|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|3
1637314110000|2021-11-19 09:28:30|5936|5930|5934.4|5928.4|5936|5930|5934.4|5928.4|2
1637314120000|2021-11-19 09:28:40|5934.5|5928.5|5935|5929|5935.5|5929.5|5934.5|5928.5|22
1637314130000|2021-11-19 09:28:50|5935.5|5929.5|5934.9|5928.9|5936|5930|5934.9|5928.9|3
1637314140000|2021-11-19 09:29:00|5934.5|5928.5|5934.5|5928.5|5934.9|5928.9|5934.4|5928.4|9
1637314160000|2021-11-19 09:29:20|5934.4|5928.4|5934.5|5928.5|5934.5|5928.5|5934.4|5928.4|4
1637314180000|2021-11-19 09:29:40|5935|5929|5936|5930|5936|5930|5935|5929|0
1637314190000|2021-11-19 09:29:50|5935.9|5929.9|5935.5|5929.5|5935.9|5929.9|5935.5|5929.5|0
1637314200000|2021-11-19 09:30:00|5934.5|5928.5|5932|5926|5935|5929|5932|5926|9
1637314210000|2021-11-19 09:30:10|5932.5|5926.5|5932.4|5926.4|5933|5927|5932.4|5926.4|0
1637314220000|2021-11-19 09:30:20|5932|5926|5932|5926|5932|5926|5932|5926|0
1637314230000|2021-11-19 09:30:30|5931.5|5925.5|5931.9|5925.9|5931.9|5925.9|5931.5|5925.5|2
1637314240000|2021-11-19 09:30:40|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1637314250000|2021-11-19 09:30:50|5931.9|5925.9|5928|5922|5931.9|5925.9|5927.5|5921.5|24
1637314260000|2021-11-19 09:31:00|5928.5|5922.5|5929|5923|5930|5924|5928.5|5922.5|1
1637314270000|2021-11-19 09:31:10|5929.4|5923.4|5929.4|5923.4|5930|5924|5929.4|5923.4|1
1637314310000|2021-11-19 09:31:50|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|0
1637314320000|2021-11-19 09:32:00|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|3
1637314330000|2021-11-19 09:32:10|5927.5|5921.5|5927|5921|5927.5|5921.5|5926.9|5920.9|0
1637314340000|2021-11-19 09:32:20|5926.9|5920.9|5927|5921|5927|5921|5926.5|5920.5|0
1637314350000|2021-11-19 09:32:30|5926.5|5920.5|5925.5|5919.5|5927.4|5921.4|5925.5|5919.5|7
1637314360000|2021-11-19 09:32:40|5926|5920|5925.5|5919.5|5926|5920|5925.5|5919.5|0
1637314370000|2021-11-19 09:32:50|5926.9|5920.9|5927.5|5921.5|5927.5|5921.5|5926.9|5920.9|0
1637314380000|2021-11-19 09:33:00|5927.9|5921.9|5928|5922|5928.4|5922.4|5927.5|5921.5|2
1637314390000|2021-11-19 09:33:10|5927.5|5921.5|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|0
1637314400000|2021-11-19 09:33:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1637314410000|2021-11-19 09:33:30|5928|5922|5928|5922|5928|5922|5927.5|5921.5|0
1637314420000|2021-11-19 09:33:40|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1637314430000|2021-11-19 09:33:50|5927|5921|5926.5|5920.5|5927|5921|5926.5|5920.5|0
1637314440000|2021-11-19 09:34:00|5926|5920|5926|5920|5926.5|5920.5|5926|5920|10
1637314450000|2021-11-19 09:34:10|5926.5|5920.5|5928|5922|5929|5923|5926|5920|3
1637314460000|2021-11-19 09:34:20|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637314470000|2021-11-19 09:34:30|5927|5921|5927|5921|5927.5|5921.5|5927|5921|1
1637314480000|2021-11-19 09:34:40|5926.5|5920.5|5928|5922|5928|5922|5926.5|5920.5|0
1637314490000|2021-11-19 09:34:50|5927.9|5921.9|5928|5922|5928|5922|5927.5|5921.5|0
1637314500000|2021-11-19 09:35:00|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637314520000|2021-11-19 09:35:20|5927.4|5921.4|5927|5921|5927.4|5921.4|5927|5921|0
1637314540000|2021-11-19 09:35:40|5926.5|5920.5|5926|5920|5926.5|5920.5|5925.5|5919.5|0
1637314560000|2021-11-19 09:36:00|5925.5|5919.5|5926.5|5920.5|5926.5|5920.5|5925.5|5919.5|0
1637314580000|2021-11-19 09:36:20|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1637314600000|2021-11-19 09:36:40|5926.5|5920.5|5926.5|5920.5|5927|5921|5926.5|5920.5|0
1637314610000|2021-11-19 09:36:50|5926|5920|5926|5920|5926|5920|5926|5920|0
1637314620000|2021-11-19 09:37:00|5925.5|5919.5|5925.5|5919.5|5926.5|5920.5|5925.5|5919.5|0
1637314640000|2021-11-19 09:37:20|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|2
1637314650000|2021-11-19 09:37:30|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1637314660000|2021-11-19 09:37:40|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|1
1637314680000|2021-11-19 09:38:00|5924.5|5918.5|5923|5917|5924.5|5918.5|5923|5917|15
1637314690000|2021-11-19 09:38:10|5922.5|5916.5|5926.4|5920.4|5926.4|5920.4|5922.5|5916.5|13
1637314700000|2021-11-19 09:38:20|5926.5|5920.5|5927.9|5921.9|5927.9|5921.9|5926.5|5920.5|1
1637314720000|2021-11-19 09:38:40|5928.4|5922.4|5927.9|5921.9|5928.4|5922.4|5927.9|5921.9|1
1637314740000|2021-11-19 09:39:00|5927|5921|5927.5|5921.5|5927.5|5921.5|5926.5|5920.5|11
1637314750000|2021-11-19 09:39:10|5928.5|5922.5|5922.5|5916.5|5928.5|5922.5|5922.5|5916.5|13
1637314760000|2021-11-19 09:39:20|5923|5917|5923|5917|5923|5917|5923|5917|0
1637314770000|2021-11-19 09:39:30|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|1
1637314780000|2021-11-19 09:39:40|5922|5916|5922.5|5916.5|5922.5|5916.5|5922|5916|0
1637314790000|2021-11-19 09:39:50|5921|5915|5922|5916|5922.5|5916.5|5921|5915|5
1637314800000|2021-11-19 09:40:00|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921|5915|0
1637314820000|2021-11-19 09:40:20|5920.6|5914.6|5921.5|5915.5|5921.5|5915.5|5920.5|5914.5|1
1637314840000|2021-11-19 09:40:40|5921|5915|5921|5915|5921|5915|5921|5915|1
1637314860000|2021-11-19 09:41:00|5921.5|5915.5|5921|5915|5921.5|5915.5|5921|5915|0
1637314890000|2021-11-19 09:41:30|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1637314900000|2021-11-19 09:41:40|5921|5915|5921.5|5915.5|5921.5|5915.5|5920.5|5914.5|1
1637314910000|2021-11-19 09:41:50|5921.1|5915.1|5920|5914|5922.5|5916.5|5920|5914|8
1637314920000|2021-11-19 09:42:00|5919.9|5913.9|5920|5914|5920|5914|5919.5|5913.5|10
1637314930000|2021-11-19 09:42:10|5919.5|5913.5|5921|5915|5921|5915|5919.5|5913.5|5
1637314960000|2021-11-19 09:42:40|5919.5|5913.5|5920.6|5914.6|5920.6|5914.6|5919.5|5913.5|2
1637314970000|2021-11-19 09:42:50|5921|5915|5920.6|5914.6|5921|5915|5920.6|5914.6|0
1637314980000|2021-11-19 09:43:00|5920|5914|5920|5914|5920|5914|5920|5914|1
1637314990000|2021-11-19 09:43:10|5919.5|5913.5|5919.5|5913.5|5920|5914|5919.5|5913.5|3
1637315020000|2021-11-19 09:43:40|5918.5|5912.5|5918|5912|5918.5|5912.5|5918|5912|8
1637315030000|2021-11-19 09:43:50|||||||||3
1637315040000|2021-11-19 09:44:00|5917.9|5911.9|5915.5|5909.5|5917.9|5911.9|5915.5|5909.5|5
1637315050000|2021-11-19 09:44:10|5915|5909|5915|5909|5915|5909|5915|5909|0
1637315060000|2021-11-19 09:44:20|5914.5|5908.5|5914|5908|5914.5|5908.5|5913.5|5907.5|3
1637315070000|2021-11-19 09:44:30|5913.9|5907.9|5914|5908|5914|5908|5913.9|5907.9|1
1637315080000|2021-11-19 09:44:40|5912.5|5906.5|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|12
1637315090000|2021-11-19 09:44:50|5914|5908|5912|5906|5914|5908|5912|5906|11
1637315100000|2021-11-19 09:45:00|5911.9|5905.9|5909|5903|5911.9|5905.9|5908|5902|26
1637315110000|2021-11-19 09:45:10|5908.5|5902.5|5909|5903|5909|5903|5908.4|5902.4|0
1637315120000|2021-11-19 09:45:20|5911|5905|5906.5|5900.5|5911|5905|5906.5|5900.5|8
1637315130000|2021-11-19 09:45:30|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|8
1637315140000|2021-11-19 09:45:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1637315150000|2021-11-19 09:45:50|||||||||2
1637315160000|2021-11-19 09:46:00|5904.4|5898.4|5904.5|5898.5|5904.5|5898.5|5904.4|5898.4|2
1637315170000|2021-11-19 09:46:10|5903.5|5897.5|5909.5|5903.5|5909.5|5903.5|5903.5|5897.5|4
1637315180000|2021-11-19 09:46:20|5910|5904|5908.9|5902.9|5910.4|5904.4|5908.9|5902.9|3
1637315190000|2021-11-19 09:46:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5907.5|5901.5|1
1637315200000|2021-11-19 09:46:40|5908|5902|5908.9|5902.9|5908.9|5902.9|5908|5902|0
1637315210000|2021-11-19 09:46:50|5909|5903|5910.9|5904.9|5910.9|5904.9|5909|5903|1
1637315230000|2021-11-19 09:47:10|5909.5|5903.5|5910|5904|5910|5904|5909.5|5903.5|0
1637315250000|2021-11-19 09:47:30|5909.4|5903.4|5907.5|5901.5|5909.4|5903.4|5907.5|5901.5|0
1637315260000|2021-11-19 09:47:40|5907|5901|5908|5902|5908|5902|5907|5901|3
1637315280000|2021-11-19 09:48:00|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1637315290000|2021-11-19 09:48:10|||||||||3
1637315310000|2021-11-19 09:48:30|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|0
1637315320000|2021-11-19 09:48:40|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1637315330000|2021-11-19 09:48:50|5905.5|5899.5|5905.5|5899.5|5906|5900|5905.5|5899.5|1
1637315340000|2021-11-19 09:49:00|5906|5900|5905.5|5899.5|5907|5901|5905.4|5899.4|5
1637315350000|2021-11-19 09:49:10|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1637315360000|2021-11-19 09:49:20|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|0
1637315370000|2021-11-19 09:49:30|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|2
1637315380000|2021-11-19 09:49:40|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|3
1637315390000|2021-11-19 09:49:50|5904|5898|5904|5898|5904|5898|5904|5898|0
1637315400000|2021-11-19 09:50:00|5903.5|5897.5|5904.4|5898.4|5904.5|5898.5|5903.5|5897.5|2
1637315410000|2021-11-19 09:50:10|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1637315420000|2021-11-19 09:50:20|5904|5898|5905.5|5899.5|5905.5|5899.5|5904|5898|3
1637315430000|2021-11-19 09:50:30|5905|5899|5905|5899|5905|5899|5905|5899|1
1637315440000|2021-11-19 09:50:40|5904.5|5898.5|5904.5|5898.5|5905|5899|5904.5|5898.5|0
1637315450000|2021-11-19 09:50:50|5904.4|5898.4|5900.5|5894.5|5904.4|5898.4|5900.5|5894.5|81
1637315460000|2021-11-19 09:51:00|5899.6|5893.6|5896|5890|5899.6|5893.6|5894.5|5888.5|18
1637315470000|2021-11-19 09:51:10|5896.5|5890.5|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|3
1637315480000|2021-11-19 09:51:20|5896|5890|5894.5|5888.5|5896|5890|5894.5|5888.5|1
1637315490000|2021-11-19 09:51:30|5894|5888|5895.5|5889.5|5895.5|5889.5|5894|5888|0
1637315500000|2021-11-19 09:51:40|5901|5895|5901|5895|5901|5895|5900|5894|1
1637315510000|2021-11-19 09:51:50|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900|5894|0
1637315520000|2021-11-19 09:52:00|5900|5894|5898.5|5892.5|5900|5894|5897.5|5891.5|5
1637315530000|2021-11-19 09:52:10|5899.4|5893.4|5899.5|5893.5|5899.5|5893.5|5899.4|5893.4|4
1637315540000|2021-11-19 09:52:20|5899.6|5893.6|5901|5895|5901|5895|5899.6|5893.6|3
1637315550000|2021-11-19 09:52:30|5900.5|5894.5|5901|5895|5902|5896|5899.5|5893.5|5
1637315560000|2021-11-19 09:52:40|5901.5|5895.5|5902|5896|5902.5|5896.5|5901.5|5895.5|1
1637315570000|2021-11-19 09:52:50|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|0
1637315580000|2021-11-19 09:53:00|5900|5894|5899|5893|5900|5894|5899|5893|0
1637315590000|2021-11-19 09:53:10|5899.6|5893.6|5899|5893|5900.5|5894.5|5899|5893|2
1637315600000|2021-11-19 09:53:20|5899.5|5893.5|5899|5893|5900|5894|5898.5|5892.5|0
1637315610000|2021-11-19 09:53:30|5898.5|5892.5|5899.9|5893.9|5899.9|5893.9|5898.5|5892.5|5
1637315620000|2021-11-19 09:53:40|||||||||1
1637315630000|2021-11-19 09:53:50|5899.4|5893.4|5898.9|5892.9|5899.4|5893.4|5898.9|5892.9|1
1637315640000|2021-11-19 09:54:00|5897.5|5891.5|5896|5890|5898|5892|5896|5890|9
1637315650000|2021-11-19 09:54:10|5895.9|5889.9|5892|5886|5895.9|5889.9|5891.9|5885.9|6
1637315660000|2021-11-19 09:54:20|5891.4|5885.4|5893|5887|5893|5887|5890.5|5884.5|23
1637315670000|2021-11-19 09:54:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893|5887|0
1637315680000|2021-11-19 09:54:40|5893.5|5887.5|5894.5|5888.5|5896|5890|5893.5|5887.5|3
1637315690000|2021-11-19 09:54:50|5895|5889|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|0
1637315700000|2021-11-19 09:55:00|5895.5|5889.5|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|2
1637315720000|2021-11-19 09:55:20|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|1
1637315730000|2021-11-19 09:55:30|5894.9|5888.9|5896|5890|5896|5890|5894.9|5888.9|0
1637315740000|2021-11-19 09:55:40|5895.9|5889.9|5895|5889|5895.9|5889.9|5895|5889|0
1637315760000|2021-11-19 09:56:00|5896.4|5890.4|5897.5|5891.5|5897.5|5891.5|5896.4|5890.4|5
1637315770000|2021-11-19 09:56:10|5898|5892|5899.4|5893.4|5900.4|5894.4|5898|5892|0
1637315790000|2021-11-19 09:56:30|5899.9|5893.9|5900|5894|5901.4|5895.4|5899.9|5893.9|3
1637315800000|2021-11-19 09:56:40|5899.5|5893.5|5898.9|5892.9|5899.5|5893.5|5898.9|5892.9|0
1637315810000|2021-11-19 09:56:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1637315820000|2021-11-19 09:57:00|5899.3|5893.3|5897|5891|5899.3|5893.3|5897|5891|0
1637315830000|2021-11-19 09:57:10|5897.5|5891.5|5899.5|5893.5|5899.5|5893.5|5897.5|5891.5|0
1637315840000|2021-11-19 09:57:20|5900|5894|5900|5894|5900.5|5894.5|5899.9|5893.9|0
1637315860000|2021-11-19 09:57:40|5901|5895|5901|5895|5901|5895|5901|5895|0
1637315880000|2021-11-19 09:58:00|5898.7|5892.7|5901.4|5895.4|5901.4|5895.4|5898.5|5892.5|1
1637315890000|2021-11-19 09:58:10|5901|5895|5903.4|5897.4|5903.9|5897.9|5901|5895|2
1637315910000|2021-11-19 09:58:30|5903|5897|5902.9|5896.9|5903.4|5897.4|5902.9|5896.9|1
1637315930000|2021-11-19 09:58:50|5902.8|5896.8|5900.9|5894.9|5902.8|5896.8|5900.9|5894.9|1
1637315940000|2021-11-19 09:59:00|5900.8|5894.8|5900.9|5894.9|5900.9|5894.9|5900.8|5894.8|57
1637315950000|2021-11-19 09:59:10|5901.4|5895.4|5900.9|5894.9|5901.4|5895.4|5900.9|5894.9|0
1637315960000|2021-11-19 09:59:20|5901.4|5895.4|5901|5895|5901.4|5895.4|5900.9|5894.9|8
1637315970000|2021-11-19 09:59:30|||||||||2
1637315980000|2021-11-19 09:59:40|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|2
1637315990000|2021-11-19 09:59:50|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|0
1637316000000|2021-11-19 10:00:00|5900.9|5894.9|5900.5|5894.5|5901|5895|5900.5|5894.5|0
1637316010000|2021-11-19 10:00:10|5900.4|5894.4|5900.9|5894.9|5901|5895|5900.4|5894.4|2
1637316020000|2021-11-19 10:00:20|5901|5895|5900.9|5894.9|5901.5|5895.5|5900.9|5894.9|0
1637316030000|2021-11-19 10:00:30|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1637316040000|2021-11-19 10:00:40|5900.9|5894.9|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|3
1637316050000|2021-11-19 10:00:50|||||||||4
1637316060000|2021-11-19 10:01:00|5900.9|5894.9|5892.4|5886.4|5900.9|5894.9|5891.9|5885.9|9
1637316070000|2021-11-19 10:01:10|5892|5886|5892.9|5886.9|5892.9|5886.9|5892|5886|0
1637316080000|2021-11-19 10:01:20|5893.4|5887.4|5893.4|5887.4|5894.3|5888.3|5893.4|5887.4|0
1637316090000|2021-11-19 10:01:30|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1637316100000|2021-11-19 10:01:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1637316120000|2021-11-19 10:02:00|5893.8|5887.8|5892.4|5886.4|5893.8|5887.8|5892.4|5886.4|0
1637316130000|2021-11-19 10:02:10|5893.3|5887.3|5886.5|5880.5|5893.3|5887.3|5886.5|5880.5|30
1637316140000|2021-11-19 10:02:20|5886.4|5880.4|5886|5880|5886.4|5880.4|5886|5880|0
1637316160000|2021-11-19 10:02:40|5885.9|5879.9|5884.9|5878.9|5885.9|5879.9|5884.9|5878.9|3
1637316170000|2021-11-19 10:02:50|5885|5879|5885.9|5879.9|5886|5880|5885|5879|20
1637316180000|2021-11-19 10:03:00|5885.4|5879.4|5885.5|5879.5|5885.9|5879.9|5885.4|5879.4|0
1637316200000|2021-11-19 10:03:20|5885.9|5879.9|5885.5|5879.5|5885.9|5879.9|5885.5|5879.5|0
1637316210000|2021-11-19 10:03:30|5885.9|5879.9|5885.5|5879.5|5885.9|5879.9|5885.5|5879.5|0
1637316220000|2021-11-19 10:03:40|5885.9|5879.9|5885.4|5879.4|5886.4|5880.4|5884.9|5878.9|5
1637316230000|2021-11-19 10:03:50|||||||||2
1637316240000|2021-11-19 10:04:00|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|6
1637316260000|2021-11-19 10:04:20|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|8
1637316270000|2021-11-19 10:04:30|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1637316300000|2021-11-19 10:05:00|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5882.9|5876.9|1
1637316310000|2021-11-19 10:05:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|3
1637316320000|2021-11-19 10:05:20|5881.4|5875.4|5881.8|5875.8|5881.8|5875.8|5880.9|5874.9|3
1637316330000|2021-11-19 10:05:30|||||||||1
1637316340000|2021-11-19 10:05:40|5882.3|5876.3|5881.4|5875.4|5882.3|5876.3|5881.4|5875.4|1
1637316350000|2021-11-19 10:05:50|5879.8|5873.8|5878.4|5872.4|5879.8|5873.8|5878.4|5872.4|5
1637316370000|2021-11-19 10:06:10|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1637316380000|2021-11-19 10:06:20|5878.4|5872.4|5878.8|5872.8|5878.8|5872.8|5878.4|5872.4|1
1637316390000|2021-11-19 10:06:30|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|1
1637316440000|2021-11-19 10:07:20|5878.8|5872.8|5872.5|5866.5|5878.8|5872.8|5872.5|5866.5|121
1637316450000|2021-11-19 10:07:30|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.5|5866.5|0
1637316460000|2021-11-19 10:07:40|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|22
1637316470000|2021-11-19 10:07:50|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|13
1637316480000|2021-11-19 10:08:00|5871.4|5865.4|5866.4|5860.4|5871.4|5865.4|5864.9|5858.9|15
1637316490000|2021-11-19 10:08:10|5866.3|5860.3|5866.9|5860.9|5866.9|5860.9|5863.9|5857.9|4
1637316500000|2021-11-19 10:08:20|5867.3|5861.3|5866.4|5860.4|5867.3|5861.3|5866.4|5860.4|6
1637316510000|2021-11-19 10:08:30|5864.4|5858.4|5863.8|5857.8|5864.4|5858.4|5863.4|5857.4|22
1637316520000|2021-11-19 10:08:40|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1637316530000|2021-11-19 10:08:50|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1637316540000|2021-11-19 10:09:00|5862.4|5856.4|5859.8|5853.8|5862.8|5856.8|5859.4|5853.4|11
1637316550000|2021-11-19 10:09:10|5859.4|5853.4|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|13
1637316560000|2021-11-19 10:09:20|5859.8|5853.8|5861.3|5855.3|5861.3|5855.3|5859.8|5853.8|1
1637316570000|2021-11-19 10:09:30|5860.8|5854.8|5859.3|5853.3|5860.8|5854.8|5859.3|5853.3|1
1637316580000|2021-11-19 10:09:40|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1637316590000|2021-11-19 10:09:50|5860.3|5854.3|5863.3|5857.3|5863.9|5857.9|5860.3|5854.3|22
1637316600000|2021-11-19 10:10:00|5862.9|5856.9|5861.9|5855.9|5863.3|5857.3|5861.9|5855.9|0
1637316610000|2021-11-19 10:10:10|5862.3|5856.3|5860.8|5854.8|5863.3|5857.3|5859.8|5853.8|7
1637316620000|2021-11-19 10:10:20|5860.3|5854.3|5860.9|5854.9|5860.9|5854.9|5860.3|5854.3|2
1637316630000|2021-11-19 10:10:30|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5860.9|5854.9|5
1637316640000|2021-11-19 10:10:40|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|1
1637316650000|2021-11-19 10:10:50|5862.8|5856.8|5862.9|5856.9|5863.3|5857.3|5862.8|5856.8|2
1637316660000|2021-11-19 10:11:00|5862.4|5856.4|5861.3|5855.3|5862.4|5856.4|5860.8|5854.8|3
1637316670000|2021-11-19 10:11:10|5860.9|5854.9|5859.8|5853.8|5860.9|5854.9|5859.8|5853.8|0
1637316680000|2021-11-19 10:11:20|5859.9|5853.9|5860.3|5854.3|5860.3|5854.3|5859.9|5853.9|0
1637316700000|2021-11-19 10:11:40|5859.9|5853.9|5861.3|5855.3|5861.3|5855.3|5859.9|5853.9|5
1637316710000|2021-11-19 10:11:50|5861.8|5855.8|5860.9|5854.9|5861.8|5855.8|5860.9|5854.9|1
1637316720000|2021-11-19 10:12:00|5861.8|5855.8|5860.4|5854.4|5861.8|5855.8|5860.4|5854.4|0
1637316730000|2021-11-19 10:12:10|5858.9|5852.9|5860.4|5854.4|5860.4|5854.4|5858.9|5852.9|0
1637316750000|2021-11-19 10:12:30|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1637316760000|2021-11-19 10:12:40|5861.3|5855.3|5862.4|5856.4|5862.4|5856.4|5860.4|5854.4|5
1637316770000|2021-11-19 10:12:50|5862.9|5856.9|5864.3|5858.3|5864.3|5858.3|5862.4|5856.4|9
1637316780000|2021-11-19 10:13:00|5863.9|5857.9|5863.8|5857.8|5863.9|5857.9|5862.4|5856.4|1
1637316790000|2021-11-19 10:13:10|5864.3|5858.3|5866.9|5860.9|5867.4|5861.4|5863.8|5857.8|8
1637316820000|2021-11-19 10:13:40|5866.4|5860.4|5866.8|5860.8|5867.9|5861.9|5866.4|5860.4|4
1637316830000|2021-11-19 10:13:50|5866.4|5860.4|5866.8|5860.8|5866.8|5860.8|5866.4|5860.4|0
1637316840000|2021-11-19 10:14:00|5866.4|5860.4|5865.4|5859.4|5866.4|5860.4|5865.4|5859.4|7
1637316850000|2021-11-19 10:14:10|5865.8|5859.8|5865.4|5859.4|5865.8|5859.8|5865.4|5859.4|0
1637316860000|2021-11-19 10:14:20|5865.3|5859.3|5863.4|5857.4|5865.3|5859.3|5862.4|5856.4|4
1637316880000|2021-11-19 10:14:40|5864.3|5858.3|5863.4|5857.4|5864.3|5858.3|5862.9|5856.9|2
1637316900000|2021-11-19 10:15:00|5864.3|5858.3|5861.4|5855.4|5864.3|5858.3|5860.4|5854.4|2
1637316910000|2021-11-19 10:15:10|5861.3|5855.3|5861.4|5855.4|5861.9|5855.9|5859.4|5853.4|1
1637316920000|2021-11-19 10:15:20|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|3
1637316950000|2021-11-19 10:15:50|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|1
1637316970000|2021-11-19 10:16:10|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|2
1637316980000|2021-11-19 10:16:20|||||||||43
1637317010000|2021-11-19 10:16:50|||||||||2
1637317020000|2021-11-19 10:17:00|5857.4|5851.4|5858.4|5852.4|5858.4|5852.4|5857.4|5851.4|1
1637317030000|2021-11-19 10:17:10|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|2
1637317040000|2021-11-19 10:17:20|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1637317050000|2021-11-19 10:17:30|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1637317060000|2021-11-19 10:17:40|||||||||52
1637317070000|2021-11-19 10:17:50|||||||||2
1637317090000|2021-11-19 10:18:10|5858.3|5852.3|5861.8|5855.8|5861.8|5855.8|5858.3|5852.3|2
1637317120000|2021-11-19 10:18:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|2
1637317130000|2021-11-19 10:18:50|5861.5|5855.5|5862.9|5856.9|5862.9|5856.9|5861.5|5855.5|1
1637317140000|2021-11-19 10:19:00|5862.8|5856.8|5860.9|5854.9|5862.8|5856.8|5860.9|5854.9|6
1637317150000|2021-11-19 10:19:10|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1637317160000|2021-11-19 10:19:20|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1637317170000|2021-11-19 10:19:30|5861.4|5855.4|5861.9|5855.9|5861.9|5855.9|5861.4|5855.4|0
1637317190000|2021-11-19 10:19:50|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1637317200000|2021-11-19 10:20:00|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|3
1637317210000|2021-11-19 10:20:10|5859.8|5853.8|5858.9|5852.9|5859.8|5853.8|5858.9|5852.9|1
1637317220000|2021-11-19 10:20:20|5859.8|5853.8|5859.9|5853.9|5860.4|5854.4|5859.8|5853.8|0
1637317240000|2021-11-19 10:20:40|||||||||1
1637317260000|2021-11-19 10:21:00|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|1
1637317270000|2021-11-19 10:21:10|5859.9|5853.9|5860.4|5854.4|5860.4|5854.4|5859.9|5853.9|3
1637317280000|2021-11-19 10:21:20|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1637317290000|2021-11-19 10:21:30|5860.9|5854.9|5862.4|5856.4|5862.4|5856.4|5860.9|5854.9|0
1637317300000|2021-11-19 10:21:40|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.3|5856.3|0
1637317310000|2021-11-19 10:21:50|5862.4|5856.4|5864.4|5858.4|5864.4|5858.4|5862.4|5856.4|2
1637317320000|2021-11-19 10:22:00|5865.4|5859.4|5863.9|5857.9|5865.4|5859.4|5863.9|5857.9|1
1637317330000|2021-11-19 10:22:10|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1637317340000|2021-11-19 10:22:20|5866.5|5860.5|5866.4|5860.4|5867.3|5861.3|5866.4|5860.4|2
1637317350000|2021-11-19 10:22:30|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|1
1637317360000|2021-11-19 10:22:40|5866.3|5860.3|5866.4|5860.4|5866.4|5860.4|5866.3|5860.3|2
1637317380000|2021-11-19 10:23:00|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|1
1637317390000|2021-11-19 10:23:10|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.8|5861.8|0
1637317410000|2021-11-19 10:23:30|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|0
1637317430000|2021-11-19 10:23:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637317440000|2021-11-19 10:24:00|5867.8|5861.8|5870.3|5864.3|5870.3|5864.3|5865.3|5859.3|12
1637317470000|2021-11-19 10:24:30|5869.3|5863.3|5869.4|5863.4|5869.5|5863.5|5869.3|5863.3|2
1637317490000|2021-11-19 10:24:50|5868.9|5862.9|5868.4|5862.4|5868.9|5862.9|5868.4|5862.4|0
1637317500000|2021-11-19 10:25:00|5867.9|5861.9|5865.9|5859.9|5867.9|5861.9|5865.9|5859.9|2
1637317510000|2021-11-19 10:25:10|5865.5|5859.5|5866.4|5860.4|5866.4|5860.4|5865.5|5859.5|19
1637317520000|2021-11-19 10:25:20|5865.9|5859.9|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|0
1637317530000|2021-11-19 10:25:30|5866.9|5860.9|5867.4|5861.4|5867.4|5861.4|5866.9|5860.9|0
1637317540000|2021-11-19 10:25:40|5866.9|5860.9|5867.9|5861.9|5867.9|5861.9|5866.9|5860.9|5
1637317560000|2021-11-19 10:26:00|5867.5|5861.5|5866.5|5860.5|5867.5|5861.5|5866.5|5860.5|0
1637317580000|2021-11-19 10:26:20|5867|5861|5867.9|5861.9|5867.9|5861.9|5867|5861|0
1637317590000|2021-11-19 10:26:30|5868|5862|5869.9|5863.9|5870.4|5864.4|5868|5862|1
1637317600000|2021-11-19 10:26:40|5870.4|5864.4|5871.9|5865.9|5871.9|5865.9|5870.4|5864.4|1
1637317610000|2021-11-19 10:26:50|5871|5865|5870.9|5864.9|5871|5865|5870.9|5864.9|10
1637317630000|2021-11-19 10:27:10|5869.5|5863.5|5871.9|5865.9|5871.9|5865.9|5869.5|5863.5|4
1637317640000|2021-11-19 10:27:20|5872|5866|5871.9|5865.9|5872.4|5866.4|5871.9|5865.9|0
1637317650000|2021-11-19 10:27:30|5872|5866|5874|5868|5874|5868|5872|5866|0
1637317660000|2021-11-19 10:27:40|5874.4|5868.4|5874.5|5868.5|5874.5|5868.5|5874.4|5868.4|0
1637317670000|2021-11-19 10:27:50|5874.9|5868.9|5874.4|5868.4|5875.4|5869.4|5874.4|5868.4|3
1637317690000|2021-11-19 10:28:10|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|0
1637317720000|2021-11-19 10:28:40|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1637317730000|2021-11-19 10:28:50|5873|5867|5872.5|5866.5|5873|5867|5872.5|5866.5|0
1637317740000|2021-11-19 10:29:00|5871.9|5865.9|5871.9|5865.9|5872|5866|5871.9|5865.9|8
1637317790000|2021-11-19 10:29:50|||||||||1
1637317800000|2021-11-19 10:30:00|||||||||1
1637317820000|2021-11-19 10:30:20|5875.4|5869.4|5874|5868|5875.4|5869.4|5874|5868|8
1637317830000|2021-11-19 10:30:30|5874.4|5868.4|5873.9|5867.9|5874.4|5868.4|5873.9|5867.9|0
1637317840000|2021-11-19 10:30:40|5875.3|5869.3|5875.4|5869.4|5875.4|5869.4|5875.3|5869.3|1
1637317850000|2021-11-19 10:30:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1637317860000|2021-11-19 10:31:00|5876.4|5870.4|5877.9|5871.9|5877.9|5871.9|5876.4|5870.4|2
1637317870000|2021-11-19 10:31:10|5878.4|5872.4|5878|5872|5878.4|5872.4|5878|5872|2
1637317880000|2021-11-19 10:31:20|5878.5|5872.5|5878.9|5872.9|5878.9|5872.9|5878.5|5872.5|0
1637317890000|2021-11-19 10:31:30|5879|5873|5879.9|5873.9|5880|5874|5878.9|5872.9|5
1637317900000|2021-11-19 10:31:40|5879.5|5873.5|5880|5874|5880|5874|5879|5873|1
1637317910000|2021-11-19 10:31:50|5879|5873|5880.5|5874.5|5880.5|5874.5|5879|5873|0
1637317920000|2021-11-19 10:32:00|5881.4|5875.4|5880.5|5874.5|5881.4|5875.4|5880.5|5874.5|1
1637317930000|2021-11-19 10:32:10|5883.2|5877.2|5884|5878|5884|5878|5883.2|5877.2|5
1637317940000|2021-11-19 10:32:20|5883.5|5877.5|5881.5|5875.5|5883.5|5877.5|5881.5|5875.5|0
1637317950000|2021-11-19 10:32:30|5881|5875|5881|5875|5881|5875|5881|5875|0
1637317960000|2021-11-19 10:32:40|5881.2|5875.2|5882|5876|5883.4|5877.4|5881.2|5875.2|1
1637317970000|2021-11-19 10:32:50|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|1
1637317980000|2021-11-19 10:33:00|5881.4|5875.4|5880|5874|5881.4|5875.4|5880|5874|0
1637317990000|2021-11-19 10:33:10|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879|5873|2
1637318020000|2021-11-19 10:33:40|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1637318030000|2021-11-19 10:33:50|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1637318040000|2021-11-19 10:34:00|5879|5873|5877|5871|5879.4|5873.4|5876.5|5870.5|6
1637318050000|2021-11-19 10:34:10|5876.9|5870.9|5876.5|5870.5|5876.9|5870.9|5876.5|5870.5|0
1637318070000|2021-11-19 10:34:30|5876|5870|5876.4|5870.4|5876.4|5870.4|5876|5870|0
1637318090000|2021-11-19 10:34:50|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|1
1637318100000|2021-11-19 10:35:00|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|0
1637318110000|2021-11-19 10:35:10|5877.4|5871.4|5879.5|5873.5|5879.5|5873.5|5877.4|5871.4|0
1637318130000|2021-11-19 10:35:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|1
1637318150000|2021-11-19 10:35:50|5880|5874|5879.5|5873.5|5880|5874|5879.5|5873.5|1
1637318160000|2021-11-19 10:36:00|5880.5|5874.5|5879|5873|5880.5|5874.5|5877.5|5871.5|0
1637318170000|2021-11-19 10:36:10|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1637318180000|2021-11-19 10:36:20|5878.5|5872.5|5877|5871|5878.9|5872.9|5876.5|5870.5|0
1637318190000|2021-11-19 10:36:30|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1637318200000|2021-11-19 10:36:40|5877|5871|5878|5872|5878|5872|5877|5871|0
1637318210000|2021-11-19 10:36:50|5877.5|5871.5|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1637318220000|2021-11-19 10:37:00|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1637318270000|2021-11-19 10:37:50|5876|5870|5874.5|5868.5|5876|5870|5874.5|5868.5|0
1637318280000|2021-11-19 10:38:00|5874|5868|5875.5|5869.5|5875.5|5869.5|5874|5868|0
1637318290000|2021-11-19 10:38:10|5875.4|5869.4|5874.4|5868.4|5875.4|5869.4|5873.4|5867.4|4
1637318300000|2021-11-19 10:38:20|5873.5|5867.5|5874.4|5868.4|5874.4|5868.4|5873|5867|0
1637318320000|2021-11-19 10:38:40|5873.9|5867.9|5874|5868|5874|5868|5873.9|5867.9|0
1637318340000|2021-11-19 10:39:00|5874.4|5868.4|5872.5|5866.5|5874.4|5868.4|5872|5866|6
1637318350000|2021-11-19 10:39:10|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1637318360000|2021-11-19 10:39:20|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1637318370000|2021-11-19 10:39:30|5872.5|5866.5|5872.9|5866.9|5872.9|5866.9|5872.5|5866.5|0
1637318380000|2021-11-19 10:39:40|5872.4|5866.4|5874.4|5868.4|5874.4|5868.4|5872.4|5866.4|8
1637318390000|2021-11-19 10:39:50|||||||||1
1637318410000|2021-11-19 10:40:10|5874.9|5868.9|5875|5869|5875.9|5869.9|5874.9|5868.9|1
1637318420000|2021-11-19 10:40:20|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|0
1637318430000|2021-11-19 10:40:30|5874.4|5868.4|5874|5868|5874.4|5868.4|5874|5868|1
1637318490000|2021-11-19 10:41:30|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1637318520000|2021-11-19 10:42:00|5874.5|5868.5|5876.5|5870.5|5877.5|5871.5|5874|5868|1
1637318530000|2021-11-19 10:42:10|5879|5873|5877.5|5871.5|5879|5873|5877.5|5871.5|0
1637318540000|2021-11-19 10:42:20|5879.5|5873.5|5879.4|5873.4|5880.4|5874.4|5878.4|5872.4|2
1637318560000|2021-11-19 10:42:40|5879|5873|5879|5873|5879|5873|5879|5873|53
1637318570000|2021-11-19 10:42:50|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1637318580000|2021-11-19 10:43:00|5879|5873|5879|5873|5879|5873|5879|5873|0
1637318600000|2021-11-19 10:43:20|5878.9|5872.9|5875.5|5869.5|5878.9|5872.9|5875.5|5869.5|0
1637318610000|2021-11-19 10:43:30|5874|5868|5872.9|5866.9|5874|5868|5872.5|5866.5|1
1637318620000|2021-11-19 10:43:40|5871.4|5865.4|5870.4|5864.4|5872.4|5866.4|5870.4|5864.4|1
1637318630000|2021-11-19 10:43:50|5870|5864|5867.5|5861.5|5870|5864|5867.5|5861.5|0
1637318640000|2021-11-19 10:44:00|5869.5|5863.5|5867|5861|5869.5|5863.5|5867|5861|14
1637318650000|2021-11-19 10:44:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1637318670000|2021-11-19 10:44:30|||||||||1
1637318690000|2021-11-19 10:44:50|5865.6|5859.6|5865.4|5859.4|5865.6|5859.6|5865.4|5859.4|1
1637318700000|2021-11-19 10:45:00|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1637318710000|2021-11-19 10:45:10|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1637318720000|2021-11-19 10:45:20|5864|5858|5867|5861|5867|5861|5864|5858|2
1637318730000|2021-11-19 10:45:30|5868|5862|5868|5862|5868|5862|5868|5862|0
1637318740000|2021-11-19 10:45:40|5867.9|5861.9|5867.4|5861.4|5867.9|5861.9|5867.4|5861.4|2
1637318760000|2021-11-19 10:46:00|5866.5|5860.5|5867|5861|5867.5|5861.5|5866.5|5860.5|0
1637318780000|2021-11-19 10:46:20|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|36
1637318810000|2021-11-19 10:46:50|5867.9|5861.9|5869|5863|5869|5863|5867.9|5861.9|3
1637318820000|2021-11-19 10:47:00|5869.4|5863.4|5869.4|5863.4|5869.9|5863.9|5869|5863|4
1637318830000|2021-11-19 10:47:10|5869|5863|5870|5864|5870|5864|5869|5863|2
1637318840000|2021-11-19 10:47:20|5870.4|5864.4|5870.5|5864.5|5871|5865|5870.4|5864.4|3
1637318850000|2021-11-19 10:47:30|5871|5865|5870.5|5864.5|5871|5865|5870.5|5864.5|2
1637318860000|2021-11-19 10:47:40|5871.9|5865.9|5871|5865|5872|5866|5871|5865|6
1637318870000|2021-11-19 10:47:50|5872|5866|5872|5866|5872|5866|5871.5|5865.5|4
1637318880000|2021-11-19 10:48:00|5872.4|5866.4|5873.5|5867.5|5873.5|5867.5|5871.5|5865.5|8
1637318890000|2021-11-19 10:48:10|5873|5867|5873|5867|5873|5867|5873|5867|0
1637318910000|2021-11-19 10:48:30|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1637318940000|2021-11-19 10:49:00|5872.5|5866.5|5870.5|5864.5|5872.5|5866.5|5870.5|5864.5|1
1637318950000|2021-11-19 10:49:10|5871|5865|5871|5865|5871|5865|5871|5865|0
1637318970000|2021-11-19 10:49:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|3
1637319000000|2021-11-19 10:50:00|5870.4|5864.4|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|1
1637319040000|2021-11-19 10:50:40|5870|5864|5870|5864|5870.4|5864.4|5869.9|5863.9|0
1637319050000|2021-11-19 10:50:50|5869.9|5863.9|5867.9|5861.9|5869.9|5863.9|5867.9|5861.9|1
1637319060000|2021-11-19 10:51:00|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1637319070000|2021-11-19 10:51:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637319090000|2021-11-19 10:51:30|5867|5861|5867|5861|5867|5861|5867|5861|1
1637319100000|2021-11-19 10:51:40|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1637319120000|2021-11-19 10:52:00|5866.5|5860.5|5866.4|5860.4|5866.5|5860.5|5866.4|5860.4|0
1637319130000|2021-11-19 10:52:10|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|1
1637319140000|2021-11-19 10:52:20|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1637319150000|2021-11-19 10:52:30|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864|5858|0
1637319160000|2021-11-19 10:52:40|5864.3|5858.3|5863.9|5857.9|5864.3|5858.3|5863.9|5857.9|1
1637319170000|2021-11-19 10:52:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|1
1637319180000|2021-11-19 10:53:00|5862.9|5856.9|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|2
1637319210000|2021-11-19 10:53:30|||||||||3
1637319240000|2021-11-19 10:54:00|5862|5856|5863|5857|5863|5857|5862|5856|7
1637319250000|2021-11-19 10:54:10|5865.5|5859.5|5864.5|5858.5|5865.5|5859.5|5864.5|5858.5|3
1637319260000|2021-11-19 10:54:20|5865.9|5859.9|5866|5860|5866|5860|5865.9|5859.9|0
1637319270000|2021-11-19 10:54:30|5866.4|5860.4|5867.5|5861.5|5867.5|5861.5|5866.4|5860.4|0
1637319280000|2021-11-19 10:54:40|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637319310000|2021-11-19 10:55:10|5867.5|5861.5|5867|5861|5867.5|5861.5|5867|5861|0
1637319320000|2021-11-19 10:55:20|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637319340000|2021-11-19 10:55:40|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|2
1637319350000|2021-11-19 10:55:50|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1637319400000|2021-11-19 10:56:40|5866|5860|5866.9|5860.9|5866.9|5860.9|5865.9|5859.9|2
1637319410000|2021-11-19 10:56:50|5866.5|5860.5|5867.4|5861.4|5867.4|5861.4|5866.5|5860.5|0
1637319420000|2021-11-19 10:57:00|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637319450000|2021-11-19 10:57:30|5866.9|5860.9|5866.9|5860.9|5867.4|5861.4|5866.9|5860.9|0
1637319460000|2021-11-19 10:57:40|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637319480000|2021-11-19 10:58:00|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5866.9|5860.9|0
1637319490000|2021-11-19 10:58:10|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1637319500000|2021-11-19 10:58:20|5868.5|5862.5|5869.5|5863.5|5869.5|5863.5|5868.5|5862.5|2
1637319540000|2021-11-19 10:59:00|5869|5863|5869|5863|5869|5863|5869|5863|7
1637319550000|2021-11-19 10:59:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637319590000|2021-11-19 10:59:50|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637319600000|2021-11-19 11:00:00|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|6
1637319610000|2021-11-19 11:00:10|5866|5860|5866|5860|5866|5860|5866|5860|0
1637319620000|2021-11-19 11:00:20|5866.5|5860.5|5866|5860|5866.5|5860.5|5866|5860|0
1637319640000|2021-11-19 11:00:40|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637319650000|2021-11-19 11:00:50|5867|5861|5866.5|5860.5|5867|5861|5866.5|5860.5|0
1637319660000|2021-11-19 11:01:00|5867|5861|5865.9|5859.9|5867|5861|5865.9|5859.9|0
1637319690000|2021-11-19 11:01:30|5866|5860|5866|5860|5866|5860|5866|5860|1
1637319710000|2021-11-19 11:01:50|||||||||2
1637319720000|2021-11-19 11:02:00|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|12
1637319730000|2021-11-19 11:02:10|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|1
1637319740000|2021-11-19 11:02:20|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|4
1637319750000|2021-11-19 11:02:30|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|16
1637319760000|2021-11-19 11:02:40|5872|5866|5872|5866|5872|5866|5872|5866|2
1637319770000|2021-11-19 11:02:50|5872.4|5866.4|5872.5|5866.5|5872.5|5866.5|5872.4|5866.4|7
1637319780000|2021-11-19 11:03:00|||||||||4
1637319790000|2021-11-19 11:03:10|5870.5|5864.5|5870.9|5864.9|5870.9|5864.9|5870.5|5864.5|3
1637319810000|2021-11-19 11:03:30|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1637319840000|2021-11-19 11:04:00|5870.9|5864.9|5867|5861|5870.9|5864.9|5867|5861|7
1637319850000|2021-11-19 11:04:10|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5866.9|5860.9|0
1637319890000|2021-11-19 11:04:50|5867|5861|5867.4|5861.4|5867.4|5861.4|5867|5861|0
1637319920000|2021-11-19 11:05:20|5866.4|5860.4|5865.4|5859.4|5866.4|5860.4|5865.4|5859.4|0
1637319930000|2021-11-19 11:05:30|||||||||1
1637319940000|2021-11-19 11:05:40|5867|5861|5867|5861|5867|5861|5867|5861|3
1637319960000|2021-11-19 11:06:00|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637319970000|2021-11-19 11:06:10|5866.4|5860.4|5864.3|5858.3|5866.4|5860.4|5864.3|5858.3|30
1637319980000|2021-11-19 11:06:20|5863.4|5857.4|5862.4|5856.4|5863.4|5857.4|5862|5856|8
1637319990000|2021-11-19 11:06:30|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1637320010000|2021-11-19 11:06:50|||||||||3
1637320030000|2021-11-19 11:07:10|5862.4|5856.4|5861.5|5855.5|5862.4|5856.4|5861.4|5855.4|32
1637320050000|2021-11-19 11:07:30|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1637320060000|2021-11-19 11:07:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|23
1637320110000|2021-11-19 11:08:30|5859|5853|5859.4|5853.4|5859.4|5853.4|5858|5852|8
1637320120000|2021-11-19 11:08:40|5859|5853|5859|5853|5859.4|5853.4|5857.5|5851.5|19
1637320130000|2021-11-19 11:08:50|5858.5|5852.5|5858.4|5852.4|5858.5|5852.5|5858.4|5852.4|4
1637320140000|2021-11-19 11:09:00|5858.2|5852.2|5854|5848|5858.2|5852.2|5853.5|5847.5|29
1637320150000|2021-11-19 11:09:10|||||||||2
1637320190000|2021-11-19 11:09:50|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1637320200000|2021-11-19 11:10:00|||||||||2
1637320210000|2021-11-19 11:10:10|5854|5848|5854|5848|5854.5|5848.5|5854|5848|13
1637320230000|2021-11-19 11:10:30|5854.5|5848.5|5855|5849|5855|5849|5854.5|5848.5|0
1637320240000|2021-11-19 11:10:40|5854.5|5848.5|5855|5849|5855|5849|5854|5848|0
1637320260000|2021-11-19 11:11:00|5854.5|5848.5|5855|5849|5855|5849|5854|5848|1
1637320270000|2021-11-19 11:11:10|5858|5852|5858|5852|5858|5852|5858|5852|3
1637320300000|2021-11-19 11:11:40|||||||||2
1637320350000|2021-11-19 11:12:30|5860|5854|5860|5854|5860|5854|5860|5854|1
1637320390000|2021-11-19 11:13:10|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.4|5854.4|1
1637320410000|2021-11-19 11:13:30|5860|5854|5860|5854|5860|5854|5860|5854|0
1637320430000|2021-11-19 11:13:50|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.5|5853.5|0
1637320440000|2021-11-19 11:14:00|5860|5854|5859.5|5853.5|5860|5854|5859.5|5853.5|17
1637320450000|2021-11-19 11:14:10|5864|5858|5863.5|5857.5|5864|5858|5863.5|5857.5|6
1637320460000|2021-11-19 11:14:20|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|0
1637320470000|2021-11-19 11:14:30|||||||||14
1637320480000|2021-11-19 11:14:40|5863.9|5857.9|5864.9|5858.9|5864.9|5858.9|5863.9|5857.9|1
1637320490000|2021-11-19 11:14:50|5865.5|5859.5|5866|5860|5866|5860|5865.5|5859.5|2
1637320500000|2021-11-19 11:15:00|5865|5859|5864.5|5858.5|5865|5859|5864.5|5858.5|0
1637320520000|2021-11-19 11:15:20|5864.4|5858.4|5864|5858|5864.4|5858.4|5864|5858|0
1637320550000|2021-11-19 11:15:50|5863.9|5857.9|5863.5|5857.5|5863.9|5857.9|5863.5|5857.5|0
1637320560000|2021-11-19 11:16:00|5864|5858|5864|5858|5864|5858|5864|5858|0
1637320600000|2021-11-19 11:16:40|5865.3|5859.3|5868.5|5862.5|5868.5|5862.5|5865.3|5859.3|3
1637320620000|2021-11-19 11:17:00|||||||||1
1637320630000|2021-11-19 11:17:10|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|1
1637320640000|2021-11-19 11:17:20|5869|5863|5869|5863|5869|5863|5869|5863|0
1637320660000|2021-11-19 11:17:40|5868.5|5862.5|5871|5865|5871.5|5865.5|5868.5|5862.5|8
1637320670000|2021-11-19 11:17:50|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1637320680000|2021-11-19 11:18:00|5871.4|5865.4|5871|5865|5871.4|5865.4|5871|5865|0
1637320710000|2021-11-19 11:18:30|5870|5864|5869.5|5863.5|5870|5864|5869.5|5863.5|0
1637320740000|2021-11-19 11:19:00|5869|5863|5868.5|5862.5|5870|5864|5868.5|5862.5|7
1637320770000|2021-11-19 11:19:30|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|4
1637320780000|2021-11-19 11:19:40|5871|5865|5871|5865|5871|5865|5871|5865|0
1637320790000|2021-11-19 11:19:50|||||||||1
1637320800000|2021-11-19 11:20:00|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1637320830000|2021-11-19 11:20:30|5871|5865|5871|5865|5871|5865|5871|5865|0
1637320850000|2021-11-19 11:20:50|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|2
1637320860000|2021-11-19 11:21:00|5871|5865|5871|5865|5871|5865|5871|5865|0
1637320880000|2021-11-19 11:21:20|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637320890000|2021-11-19 11:21:30|5870.4|5864.4|5869.5|5863.5|5870.4|5864.4|5869.5|5863.5|0
1637320900000|2021-11-19 11:21:40|5870|5864|5870|5864|5870|5864|5870|5864|0
1637320910000|2021-11-19 11:21:50|5870.9|5864.9|5871.5|5865.5|5871.5|5865.5|5870.9|5864.9|1
1637320920000|2021-11-19 11:22:00|5871|5865|5871|5865|5871|5865|5871|5865|0
1637320960000|2021-11-19 11:22:40|5870|5864|5869|5863|5870|5864|5869|5863|1
1637320970000|2021-11-19 11:22:50|||||||||4
1637320980000|2021-11-19 11:23:00|5869.5|5863.5|5869|5863|5869.5|5863.5|5869|5863|0
1637320990000|2021-11-19 11:23:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637321010000|2021-11-19 11:23:30|5869|5863|5870.5|5864.5|5870.5|5864.5|5869|5863|1
1637321020000|2021-11-19 11:23:40|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1637321040000|2021-11-19 11:24:00|5870.5|5864.5|5869.5|5863.5|5870.5|5864.5|5869.5|5863.5|0
1637321050000|2021-11-19 11:24:10|5869|5863|5869|5863|5869|5863|5869|5863|0
1637321080000|2021-11-19 11:24:40|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637321090000|2021-11-19 11:24:50|||||||||3
1637321100000|2021-11-19 11:25:00|||||||||5
1637321110000|2021-11-19 11:25:10|5865.5|5859.5|5866.4|5860.4|5866.4|5860.4|5865.5|5859.5|5
1637321120000|2021-11-19 11:25:20|5866|5860|5866|5860|5866|5860|5865.5|5859.5|0
1637321130000|2021-11-19 11:25:30|5866.5|5860.5|5866.9|5860.9|5866.9|5860.9|5866|5860|1
1637321150000|2021-11-19 11:25:50|5866.5|5860.5|5866.9|5860.9|5867|5861|5866|5860|0
1637321160000|2021-11-19 11:26:00|5866.4|5860.4|5865.5|5859.5|5866.4|5860.4|5865.5|5859.5|0
1637321190000|2021-11-19 11:26:30|5864|5858|5864.5|5858.5|5864.5|5858.5|5864|5858|2
1637321210000|2021-11-19 11:26:50|5865|5859|5865.5|5859.5|5865.5|5859.5|5865|5859|0
1637321220000|2021-11-19 11:27:00|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|0
1637321230000|2021-11-19 11:27:10|5864.5|5858.5|5864.4|5858.4|5864.5|5858.5|5864.4|5858.4|0
1637321240000|2021-11-19 11:27:20|5864|5858|5864|5858|5864|5858|5864|5858|0
1637321260000|2021-11-19 11:27:40|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|0
1637321280000|2021-11-19 11:28:00|5863.9|5857.9|5863.5|5857.5|5863.9|5857.9|5863.5|5857.5|0
1637321300000|2021-11-19 11:28:20|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1637321310000|2021-11-19 11:28:30|5863|5857|5865.4|5859.4|5865.4|5859.4|5863|5857|0
1637321320000|2021-11-19 11:28:40|5865|5859|5865|5859|5865.4|5859.4|5864|5858|0
1637321340000|2021-11-19 11:29:00|5865.4|5859.4|5862.5|5856.5|5865.4|5859.4|5862|5856|18
1637321350000|2021-11-19 11:29:10|5862.4|5856.4|5861.5|5855.5|5862.4|5856.4|5861.5|5855.5|0
1637321360000|2021-11-19 11:29:20|5862.5|5856.5|5862|5856|5862.5|5856.5|5862|5856|13
1637321370000|2021-11-19 11:29:30|5862.5|5856.5|5863.5|5857.5|5864|5858|5862.5|5856.5|0
1637321380000|2021-11-19 11:29:40|5863|5857|5862|5856|5863|5857|5862|5856|0
1637321400000|2021-11-19 11:30:00|5861.9|5855.9|5862|5856|5862.5|5856.5|5861.9|5855.9|2
1637321420000|2021-11-19 11:30:20|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|1
1637321430000|2021-11-19 11:30:30|5861|5855|5860.4|5854.4|5861|5855|5860.4|5854.4|0
1637321440000|2021-11-19 11:30:40|5860.5|5854.5|5861|5855|5861|5855|5860.5|5854.5|0
1637321510000|2021-11-19 11:31:50|5861.4|5855.4|5861.5|5855.5|5861.9|5855.9|5861.4|5855.4|0
1637321520000|2021-11-19 11:32:00|5862|5856|5862|5856|5862|5856|5862|5856|0
1637321530000|2021-11-19 11:32:10|5863.5|5857.5|5861|5855|5863.5|5857.5|5861|5855|0
1637321540000|2021-11-19 11:32:20|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1637321580000|2021-11-19 11:33:00|5859.9|5853.9|5859.4|5853.4|5859.9|5853.9|5859.4|5853.4|1
1637321610000|2021-11-19 11:33:30|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1637321620000|2021-11-19 11:33:40|5857|5851|5857|5851|5857|5851|5857|5851|0
1637321630000|2021-11-19 11:33:50|5856.5|5850.5|5855.9|5849.9|5856.5|5850.5|5855.9|5849.9|0
1637321640000|2021-11-19 11:34:00|5856.4|5850.4|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|0
1637321650000|2021-11-19 11:34:10|5856.4|5850.4|5854.5|5848.5|5856.5|5850.5|5854.5|5848.5|0
1637321660000|2021-11-19 11:34:20|5853.5|5847.5|5855|5849|5855|5849|5853.5|5847.5|2
1637321670000|2021-11-19 11:34:30|5854.5|5848.5|5855|5849|5855|5849|5854.5|5848.5|0
1637321680000|2021-11-19 11:34:40|5855.5|5849.5|5855.9|5849.9|5855.9|5849.9|5855|5849|0
1637321700000|2021-11-19 11:35:00|5855.5|5849.5|5854|5848|5855.5|5849.5|5854|5848|7
1637321710000|2021-11-19 11:35:10|5854.9|5848.9|5856.9|5850.9|5856.9|5850.9|5854.9|5848.9|9
1637321750000|2021-11-19 11:35:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1637321760000|2021-11-19 11:36:00|5856.4|5850.4|5857|5851|5857|5851|5856.4|5850.4|0
1637321770000|2021-11-19 11:36:10|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1637321780000|2021-11-19 11:36:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5858.9|5852.9|0
1637321790000|2021-11-19 11:36:30|5858.9|5852.9|5857.9|5851.9|5859.8|5853.8|5857.9|5851.9|0
1637321800000|2021-11-19 11:36:40|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.5|5851.5|0
1637321810000|2021-11-19 11:36:50|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1637321820000|2021-11-19 11:37:00|5857.4|5851.4|5855.5|5849.5|5857.4|5851.4|5854.7|5848.7|3
1637321860000|2021-11-19 11:37:40|5857.4|5851.4|5855.9|5849.9|5857.4|5851.4|5855.4|5849.4|4
1637321870000|2021-11-19 11:37:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1637321880000|2021-11-19 11:38:00|5856.8|5850.8|5856.4|5850.4|5856.8|5850.8|5856.4|5850.4|0
1637321890000|2021-11-19 11:38:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1637321900000|2021-11-19 11:38:20|5857|5851|5856.9|5850.9|5857|5851|5856.9|5850.9|0
1637321920000|2021-11-19 11:38:40|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1637321940000|2021-11-19 11:39:00|5856.4|5850.4|5856|5850|5856.4|5850.4|5856|5850|0
1637321960000|2021-11-19 11:39:20|5855|5849|5856|5850|5856|5850|5855|5849|0
1637321980000|2021-11-19 11:39:40|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1637321990000|2021-11-19 11:39:50|5856|5850|5857.5|5851.5|5857.5|5851.5|5856|5850|0
1637322000000|2021-11-19 11:40:00|5857|5851|5857|5851|5857|5851|5857|5851|0
1637322010000|2021-11-19 11:40:10|5857.5|5851.5|5857|5851|5857.5|5851.5|5857|5851|0
1637322040000|2021-11-19 11:40:40|5856.4|5850.4|5858.4|5852.4|5858.4|5852.4|5856.4|5850.4|5
1637322100000|2021-11-19 11:41:40|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1637322120000|2021-11-19 11:42:00|5856.9|5850.9|5858|5852|5858.4|5852.4|5856.9|5850.9|3
1637322170000|2021-11-19 11:42:50|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1637322180000|2021-11-19 11:43:00|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1637322230000|2021-11-19 11:43:50|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1637322240000|2021-11-19 11:44:00|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|1
1637322250000|2021-11-19 11:44:10|5858|5852|5858|5852|5858|5852|5858|5852|0
1637322290000|2021-11-19 11:44:50|5860.5|5854.5|5860.4|5854.4|5860.5|5854.5|5860.4|5854.4|1
1637322310000|2021-11-19 11:45:10|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1637322320000|2021-11-19 11:45:20|5859|5853|5859.5|5853.5|5859.5|5853.5|5859|5853|0
1637322330000|2021-11-19 11:45:30|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1637322360000|2021-11-19 11:46:00|5859|5853|5861|5855|5861|5855|5859|5853|1
1637322370000|2021-11-19 11:46:10|5860|5854|5860|5854|5860|5854|5860|5854|0
1637322440000|2021-11-19 11:47:20|||||||||6
1637322450000|2021-11-19 11:47:30|5857.5|5851.5|5857|5851|5857.5|5851.5|5857|5851|3
1637322470000|2021-11-19 11:47:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1637322480000|2021-11-19 11:48:00|5856.4|5850.4|5855.5|5849.5|5856.5|5850.5|5855.5|5849.5|1
1637322490000|2021-11-19 11:48:10|5855|5849|5855|5849|5855|5849|5855|5849|0
1637322500000|2021-11-19 11:48:20|5854.9|5848.9|5853.4|5847.4|5854.9|5848.9|5853.4|5847.4|21
1637322510000|2021-11-19 11:48:30|5854|5848|5852.5|5846.5|5854|5848|5852.5|5846.5|6
1637322530000|2021-11-19 11:48:50|||||||||1
1637322550000|2021-11-19 11:49:10|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1637322570000|2021-11-19 11:49:30|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1637322580000|2021-11-19 11:49:40|5849.6|5843.6|5849|5843|5849.6|5843.6|5849|5843|2
1637322590000|2021-11-19 11:49:50|5848.5|5842.5|5849|5843|5849|5843|5848.5|5842.5|0
1637322600000|2021-11-19 11:50:00|5848.5|5842.5|5846.5|5840.5|5848.5|5842.5|5846|5840|5
1637322610000|2021-11-19 11:50:10|5847|5841|5845.5|5839.5|5847.4|5841.4|5845.5|5839.5|24
1637322630000|2021-11-19 11:50:30|5845.4|5839.4|5844|5838|5845.4|5839.4|5844|5838|4
1637322640000|2021-11-19 11:50:40|5844.5|5838.5|5842.5|5836.5|5844.5|5838.5|5842|5836|55
1637322650000|2021-11-19 11:50:50|5842|5836|5842|5836|5842.5|5836.5|5842|5836|0
1637322660000|2021-11-19 11:51:00|5841.5|5835.5|5842.5|5836.5|5842.5|5836.5|5841.5|5835.5|0
1637322670000|2021-11-19 11:51:10|||||||||13
1637322680000|2021-11-19 11:51:20|5844.5|5838.5|5843.9|5837.9|5844.5|5838.5|5843.9|5837.9|7
1637322690000|2021-11-19 11:51:30|5844|5838|5844|5838|5844.5|5838.5|5843.5|5837.5|3
1637322700000|2021-11-19 11:51:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637322720000|2021-11-19 11:52:00|5843.4|5837.4|5844|5838|5844.5|5838.5|5842.5|5836.5|1
1637322730000|2021-11-19 11:52:10|5843.5|5837.5|5845.5|5839.5|5846|5840|5843.5|5837.5|0
1637322750000|2021-11-19 11:52:30|5845|5839|5847|5841|5848|5842|5845|5839|1
1637322760000|2021-11-19 11:52:40|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637322770000|2021-11-19 11:52:50|5847|5841|5847|5841|5847|5841|5847|5841|0
1637322780000|2021-11-19 11:53:00|5846.5|5840.5|5848.9|5842.9|5849.4|5843.4|5846.5|5840.5|1
1637322790000|2021-11-19 11:53:10|5848.5|5842.5|5848.9|5842.9|5848.9|5842.9|5848.5|5842.5|2
1637322800000|2021-11-19 11:53:20|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|0
1637322810000|2021-11-19 11:53:30|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|2
1637322820000|2021-11-19 11:53:40|||||||||1
1637322830000|2021-11-19 11:53:50|5848.9|5842.9|5845.4|5839.4|5848.9|5842.9|5845.4|5839.4|1
1637322840000|2021-11-19 11:54:00|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1637322850000|2021-11-19 11:54:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637322860000|2021-11-19 11:54:20|5845|5839|5846.4|5840.4|5846.4|5840.4|5845|5839|2
1637322870000|2021-11-19 11:54:30|5846.5|5840.5|5848.9|5842.9|5848.9|5842.9|5846.5|5840.5|2
1637322880000|2021-11-19 11:54:40|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|1
1637322890000|2021-11-19 11:54:50|5849.9|5843.9|5849|5843|5849.9|5843.9|5849|5843|0
1637322900000|2021-11-19 11:55:00|5850|5844|5849.5|5843.5|5850|5844|5849.5|5843.5|11
1637322930000|2021-11-19 11:55:30|5849|5843|5849|5843|5849|5843|5849|5843|0
1637322940000|2021-11-19 11:55:40|5849.5|5843.5|5852|5846|5852|5846|5849.5|5843.5|0
1637322960000|2021-11-19 11:56:00|5850.5|5844.5|5850|5844|5850.5|5844.5|5850|5844|2
1637322970000|2021-11-19 11:56:10|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|100
1637322990000|2021-11-19 11:56:30|5849.5|5843.5|5850|5844|5850|5844|5848.5|5842.5|0
1637323000000|2021-11-19 11:56:40|5849.5|5843.5|5851.5|5845.5|5851.5|5845.5|5849|5843|0
1637323010000|2021-11-19 11:56:50|5851|5845|5851|5845|5851|5845|5851|5845|0
1637323020000|2021-11-19 11:57:00|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1637323030000|2021-11-19 11:57:10|5851|5845|5850.5|5844.5|5851|5845|5850.4|5844.4|0
1637323040000|2021-11-19 11:57:20|5847.4|5841.4|5845.4|5839.4|5847.5|5841.5|5845.4|5839.4|9
1637323050000|2021-11-19 11:57:30|5844|5838|5844|5838|5844.5|5838.5|5843.4|5837.4|32
1637323070000|2021-11-19 11:57:50|5844.5|5838.5|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|1
1637323100000|2021-11-19 11:58:20|5842.9|5836.9|5841.4|5835.4|5843.4|5837.4|5841.4|5835.4|33
1637323110000|2021-11-19 11:58:30|5844.5|5838.5|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|5
1637323130000|2021-11-19 11:58:50|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|2
1637323140000|2021-11-19 11:59:00|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1637323150000|2021-11-19 11:59:10|5845.5|5839.5|5845|5839|5845.5|5839.5|5844.9|5838.9|3
1637323160000|2021-11-19 11:59:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1637323170000|2021-11-19 11:59:30|5845.9|5839.9|5845.4|5839.4|5845.9|5839.9|5845.4|5839.4|5
1637323190000|2021-11-19 11:59:50|||||||||1
1637323200000|2021-11-19 12:00:00|5844.9|5838.9|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|1
1637323230000|2021-11-19 12:00:30|5845|5839|5845|5839|5845.9|5839.9|5845|5839|0
1637323240000|2021-11-19 12:00:40|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.9|5838.9|1
1637323250000|2021-11-19 12:00:50|5845|5839|5845.4|5839.4|5845.4|5839.4|5845|5839|0
1637323260000|2021-11-19 12:01:00|5845|5839|5844.5|5838.5|5845|5839|5844.5|5838.5|0
1637323290000|2021-11-19 12:01:30|5844.4|5838.4|5842.5|5836.5|5844.4|5838.4|5842.5|5836.5|1
1637323320000|2021-11-19 12:02:00|5841.9|5835.9|5843.4|5837.4|5843.4|5837.4|5841.9|5835.9|1
1637323330000|2021-11-19 12:02:10|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.5|5836.5|0
1637323340000|2021-11-19 12:02:20|5843.4|5837.4|5845.5|5839.5|5845.9|5839.9|5843.4|5837.4|4
1637323370000|2021-11-19 12:02:50|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.5|5839.5|2
1637323380000|2021-11-19 12:03:00|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|0
1637323390000|2021-11-19 12:03:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637323410000|2021-11-19 12:03:30|5845.4|5839.4|5845.5|5839.5|5845.5|5839.5|5845.4|5839.4|0
1637323420000|2021-11-19 12:03:40|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1637323430000|2021-11-19 12:03:50|5844.9|5838.9|5846.4|5840.4|5846.4|5840.4|5844.9|5838.9|2
1637323440000|2021-11-19 12:04:00|5847|5841|5847|5841|5847|5841|5847|5841|0
1637323450000|2021-11-19 12:04:10|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637323500000|2021-11-19 12:05:00|5847|5841|5848.5|5842.5|5849.5|5843.5|5847|5841|1
1637323510000|2021-11-19 12:05:10|5849|5843|5849|5843|5850|5844|5849|5843|1
1637323520000|2021-11-19 12:05:20|5848.5|5842.5|5849|5843|5849|5843|5848.5|5842.5|1
1637323530000|2021-11-19 12:05:30|5848|5842|5848|5842|5848|5842|5848|5842|0
1637323540000|2021-11-19 12:05:40|5848.5|5842.5|5849.4|5843.4|5849.4|5843.4|5848.5|5842.5|0
1637323560000|2021-11-19 12:06:00|5849|5843|5850.9|5844.9|5850.9|5844.9|5848.5|5842.5|0
1637323570000|2021-11-19 12:06:10|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1637323580000|2021-11-19 12:06:20|5851|5845|5850.5|5844.5|5851|5845|5850.5|5844.5|0
1637323590000|2021-11-19 12:06:30|5851|5845|5851|5845|5851|5845|5851|5845|0
1637323620000|2021-11-19 12:07:00|5851.4|5845.4|5851.5|5845.5|5851.5|5845.5|5851.4|5845.4|0
1637323640000|2021-11-19 12:07:20|5850|5844|5848.5|5842.5|5850|5844|5847.5|5841.5|2
1637323650000|2021-11-19 12:07:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1637323660000|2021-11-19 12:07:40|5849.4|5843.4|5849.5|5843.5|5849.5|5843.5|5849|5843|0
1637323670000|2021-11-19 12:07:50|5850.5|5844.5|5851.5|5845.5|5851.5|5845.5|5850.5|5844.5|0
1637323680000|2021-11-19 12:08:00|5851.4|5845.4|5851|5845|5851.4|5845.4|5850.5|5844.5|0
1637323690000|2021-11-19 12:08:10|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1637323720000|2021-11-19 12:08:40|5850.4|5844.4|5850|5844|5851|5845|5850|5844|0
1637323730000|2021-11-19 12:08:50|5849.5|5843.5|5848.5|5842.5|5849.5|5843.5|5848|5842|2
1637323740000|2021-11-19 12:09:00|5848|5842|5848|5842|5848|5842|5848|5842|0
1637323750000|2021-11-19 12:09:10|5846.4|5840.4|5847.4|5841.4|5847.4|5841.4|5846.4|5840.4|1
1637323770000|2021-11-19 12:09:30|5847.9|5841.9|5848.5|5842.5|5848.5|5842.5|5847.5|5841.5|0
1637323780000|2021-11-19 12:09:40|5848|5842|5848|5842|5848|5842|5848|5842|0
1637323790000|2021-11-19 12:09:50|5847.9|5841.9|5847|5841|5847.9|5841.9|5847|5841|0
1637323800000|2021-11-19 12:10:00|5847.5|5841.5|5848.9|5842.9|5848.9|5842.9|5847.5|5841.5|0
1637323810000|2021-11-19 12:10:10|5849|5843|5845.9|5839.9|5849|5843|5845.9|5839.9|12
1637323840000|2021-11-19 12:10:40|5845.5|5839.5|5845|5839|5845.5|5839.5|5845|5839|2
1637323850000|2021-11-19 12:10:50|5844|5838|5844|5838|5844|5838|5843.9|5837.9|0
1637323860000|2021-11-19 12:11:00|5843.5|5837.5|5848.4|5842.4|5848.4|5842.4|5843.5|5837.5|1
1637323870000|2021-11-19 12:11:10|5848|5842|5848|5842|5848|5842|5848|5842|0
1637323880000|2021-11-19 12:11:20|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1637323900000|2021-11-19 12:11:40|5847|5841|5847|5841|5847|5841|5847|5841|0
1637323910000|2021-11-19 12:11:50|5846.9|5840.9|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|3
1637323920000|2021-11-19 12:12:00|5846|5840|5846|5840|5846.5|5840.5|5846|5840|0
1637323940000|2021-11-19 12:12:20|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1637323950000|2021-11-19 12:12:30|||||||||1
1637323960000|2021-11-19 12:12:40|5846.5|5840.5|5845.5|5839.5|5846.5|5840.5|5845.5|5839.5|0
1637323970000|2021-11-19 12:12:50|5845.4|5839.4|5845.5|5839.5|5846|5840|5845|5839|0
1637323990000|2021-11-19 12:13:10|5845.9|5839.9|5845|5839|5846|5840|5845|5839|0
1637324010000|2021-11-19 12:13:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|0
1637324030000|2021-11-19 12:13:50|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|1
1637324040000|2021-11-19 12:14:00|5845|5839|5845|5839|5845|5839|5845|5839|0
1637324050000|2021-11-19 12:14:10|5844.5|5838.5|5845.5|5839.5|5845.5|5839.5|5844.5|5838.5|2
1637324080000|2021-11-19 12:14:40|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1637324100000|2021-11-19 12:15:00|5845.9|5839.9|5845.5|5839.5|5845.9|5839.9|5845.5|5839.5|0
1637324110000|2021-11-19 12:15:10|5845|5839|5844.5|5838.5|5845|5839|5844.5|5838.5|0
1637324120000|2021-11-19 12:15:20|5845.4|5839.4|5845|5839|5845.4|5839.4|5845|5839|0
1637324130000|2021-11-19 12:15:30|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|0
1637324150000|2021-11-19 12:15:50|5844.9|5838.9|5844.5|5838.5|5844.9|5838.9|5844.5|5838.5|0
1637324160000|2021-11-19 12:16:00|5844.4|5838.4|5844|5838|5844.4|5838.4|5844|5838|0
1637324170000|2021-11-19 12:16:10|5843.5|5837.5|5843|5837|5843.5|5837.5|5843|5837|0
1637324180000|2021-11-19 12:16:20|5842|5836|5843|5837|5843|5837|5842|5836|15
1637324190000|2021-11-19 12:16:30|5842|5836|5843|5837|5843|5837|5842|5836|1
1637324200000|2021-11-19 12:16:40|5842.9|5836.9|5842.5|5836.5|5842.9|5836.9|5842|5836|0
1637324210000|2021-11-19 12:16:50|5842.4|5836.4|5843.5|5837.5|5843.5|5837.5|5841.5|5835.5|5
1637324220000|2021-11-19 12:17:00|5843|5837|5843|5837|5844|5838|5842.5|5836.5|1
1637324240000|2021-11-19 12:17:20|5843.5|5837.5|5842|5836|5843.5|5837.5|5842|5836|0
1637324250000|2021-11-19 12:17:30|5843|5837|5844|5838|5845.5|5839.5|5843|5837|5
1637324260000|2021-11-19 12:17:40|5844.4|5838.4|5843.4|5837.4|5844.4|5838.4|5843.4|5837.4|0
1637324270000|2021-11-19 12:17:50|5843.5|5837.5|5844.5|5838.5|5844.5|5838.5|5843.5|5837.5|0
1637324280000|2021-11-19 12:18:00|5844|5838|5844|5838|5844|5838|5844|5838|0
1637324300000|2021-11-19 12:18:20|5844.5|5838.5|5847.5|5841.5|5847.5|5841.5|5844.5|5838.5|3
1637324310000|2021-11-19 12:18:30|5848|5842|5848.5|5842.5|5848.5|5842.5|5848|5842|0
1637324320000|2021-11-19 12:18:40|||||||||1
1637324390000|2021-11-19 12:19:50|5848.4|5842.4|5848.5|5842.5|5848.5|5842.5|5848.4|5842.4|0
1637324400000|2021-11-19 12:20:00|5849.4|5843.4|5849.5|5843.5|5850|5844|5849.4|5843.4|0
1637324410000|2021-11-19 12:20:10|5850|5844|5850|5844|5850.5|5844.5|5850|5844|1
1637324430000|2021-11-19 12:20:30|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|4
1637324440000|2021-11-19 12:20:40|5851|5845|5851|5845|5851|5845|5850.5|5844.5|2
1637324450000|2021-11-19 12:20:50|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|1
1637324460000|2021-11-19 12:21:00|5852|5846|5852.5|5846.5|5852.5|5846.5|5851.5|5845.5|13
1637324470000|2021-11-19 12:21:10|5853.4|5847.4|5854|5848|5854.4|5848.4|5853.4|5847.4|1
1637324480000|2021-11-19 12:21:20|5854.5|5848.5|5854|5848|5854.5|5848.5|5854|5848|7
1637324490000|2021-11-19 12:21:30|5853.9|5847.9|5853.5|5847.5|5854|5848|5853.5|5847.5|0
1637324500000|2021-11-19 12:21:40|5853.4|5847.4|5853|5847|5853.4|5847.4|5853|5847|0
1637324510000|2021-11-19 12:21:50|5854|5848|5853.5|5847.5|5854|5848|5853.5|5847.5|0
1637324520000|2021-11-19 12:22:00|5853.4|5847.4|5853.5|5847.5|5854.5|5848.5|5851.5|5845.5|5
1637324530000|2021-11-19 12:22:10|5853.4|5847.4|5848.5|5842.5|5853.4|5847.4|5848.5|5842.5|27
1637324540000|2021-11-19 12:22:20|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849|5843|0
1637324550000|2021-11-19 12:22:30|5850|5844|5850.5|5844.5|5850.5|5844.5|5850|5844|0
1637324570000|2021-11-19 12:22:50|5850|5844|5850|5844|5850|5844|5848.6|5842.6|3
1637324580000|2021-11-19 12:23:00|5850.5|5844.5|5849.5|5843.5|5850.5|5844.5|5849.5|5843.5|0
1637324600000|2021-11-19 12:23:20|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|1
1637324620000|2021-11-19 12:23:40|5850.5|5844.5|5853.9|5847.9|5853.9|5847.9|5850.5|5844.5|3
1637324630000|2021-11-19 12:23:50|5855.4|5849.4|5858.5|5852.5|5858.5|5852.5|5855.4|5849.4|7
1637324640000|2021-11-19 12:24:00|5858|5852|5855.5|5849.5|5858|5852|5855.5|5849.5|0
1637324650000|2021-11-19 12:24:10|5855|5849|5854.5|5848.5|5855|5849|5854|5848|0
1637324680000|2021-11-19 12:24:40|5856.5|5850.5|5857|5851|5857|5851|5856.5|5850.5|13
1637324690000|2021-11-19 12:24:50|5858.4|5852.4|5858|5852|5859|5853|5858|5852|6
1637324750000|2021-11-19 12:25:50|5856.5|5850.5|5855.5|5849.5|5856.5|5850.5|5855.5|5849.5|1
1637324760000|2021-11-19 12:26:00|||||||||1
1637324770000|2021-11-19 12:26:10|5856|5850|5860.5|5854.5|5860.5|5854.5|5856|5850|38
1637324780000|2021-11-19 12:26:20|5861|5855|5861.5|5855.5|5861.5|5855.5|5861|5855|1
1637324790000|2021-11-19 12:26:30|5862|5856|5862|5856|5862|5856|5862|5856|6
1637324800000|2021-11-19 12:26:40|5862.5|5856.5|5855.5|5849.5|5862.5|5856.5|5855.5|5849.5|26
1637324810000|2021-11-19 12:26:50|5856.4|5850.4|5857|5851|5858.5|5852.5|5856.4|5850.4|2
1637324820000|2021-11-19 12:27:00|||||||||1
1637324840000|2021-11-19 12:27:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1637324850000|2021-11-19 12:27:30|5856.9|5850.9|5856.5|5850.5|5856.9|5850.9|5856.5|5850.5|0
1637324870000|2021-11-19 12:27:50|5856.9|5850.9|5856.5|5850.5|5856.9|5850.9|5856.5|5850.5|0
1637324880000|2021-11-19 12:28:00|5856.9|5850.9|5856|5850|5856.9|5850.9|5856|5850|0
1637324920000|2021-11-19 12:28:40|5856.5|5850.5|5856.5|5850.5|5857|5851|5856.5|5850.5|0
1637324930000|2021-11-19 12:28:50|5856.9|5850.9|5858|5852|5858|5852|5856.9|5850.9|6
1637324940000|2021-11-19 12:29:00|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|16
1637324950000|2021-11-19 12:29:10|5861.4|5855.4|5860|5854|5861.4|5855.4|5860|5854|4
1637324960000|2021-11-19 12:29:20|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1637324990000|2021-11-19 12:29:50|5861|5855|5860.5|5854.5|5861|5855|5860.5|5854.5|0
1637325000000|2021-11-19 12:30:00|5860|5854|5859|5853|5860|5854|5859|5853|0
1637325020000|2021-11-19 12:30:20|5858.5|5852.5|5856.5|5850.5|5858.5|5852.5|5856|5850|1
1637325030000|2021-11-19 12:30:30|5857|5851|5858|5852|5858|5852|5856.5|5850.5|1
1637325040000|2021-11-19 12:30:40|5857.5|5851.5|5857|5851|5857.5|5851.5|5857|5851|0
1637325060000|2021-11-19 12:31:00|5856|5850|5858.5|5852.5|5859.5|5853.5|5856|5850|14
1637325070000|2021-11-19 12:31:10|5859|5853|5860.5|5854.5|5860.5|5854.5|5858.5|5852.5|0
1637325080000|2021-11-19 12:31:20|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861|5855|0
1637325090000|2021-11-19 12:31:30|5861|5855|5861|5855|5861|5855|5861|5855|0
1637325110000|2021-11-19 12:31:50|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1637325120000|2021-11-19 12:32:00|5859|5853|5858|5852|5859|5853|5858|5852|4
1637325130000|2021-11-19 12:32:10|5858.5|5852.5|5857.5|5851.5|5858.5|5852.5|5857.5|5851.5|0
1637325140000|2021-11-19 12:32:20|5858|5852|5858|5852|5858|5852|5858|5852|0
1637325150000|2021-11-19 12:32:30|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1637325160000|2021-11-19 12:32:40|5858|5852|5858|5852|5858|5852|5858|5852|19
1637325170000|2021-11-19 12:32:50|||||||||11
1637325180000|2021-11-19 12:33:00|5857.5|5851.5|5857.1|5851.1|5857.5|5851.5|5857|5851|0
1637325190000|2021-11-19 12:33:10|5857|5851|5857|5851|5857|5851|5857|5851|0
1637325200000|2021-11-19 12:33:20|5857.1|5851.1|5858|5852|5858|5852|5857.1|5851.1|0
1637325210000|2021-11-19 12:33:30|5858.1|5852.1|5860|5854|5860|5854|5858.1|5852.1|0
1637325220000|2021-11-19 12:33:40|||||||||13
1637325230000|2021-11-19 12:33:50|5860.5|5854.5|5860|5854|5860.5|5854.5|5860|5854|0
1637325240000|2021-11-19 12:34:00|5859.5|5853.5|5859|5853|5859.5|5853.5|5858.5|5852.5|0
1637325260000|2021-11-19 12:34:20|5858.5|5852.5|5854|5848|5858.5|5852.5|5853.6|5847.6|1
1637325290000|2021-11-19 12:34:50|5854.1|5848.1|5854.5|5848.5|5854.5|5848.5|5854.1|5848.1|1
1637325300000|2021-11-19 12:35:00|5854.1|5848.1|5854|5848|5854.1|5848.1|5854|5848|3
1637325310000|2021-11-19 12:35:10|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1637325320000|2021-11-19 12:35:20|5853.1|5847.1|5853.5|5847.5|5853.5|5847.5|5853.1|5847.1|5
1637325330000|2021-11-19 12:35:30|5855|5849|5856.5|5850.5|5856.5|5850.5|5855|5849|1
1637325340000|2021-11-19 12:35:40|5857|5851|5858|5852|5858.5|5852.5|5857|5851|0
1637325350000|2021-11-19 12:35:50|5858.4|5852.4|5858.5|5852.5|5858.5|5852.5|5858.4|5852.4|10
1637325360000|2021-11-19 12:36:00|5857.5|5851.5|5857|5851|5857.5|5851.5|5857|5851|0
1637325370000|2021-11-19 12:36:10|5856.5|5850.5|5857|5851|5857.5|5851.5|5856|5850|0
1637325390000|2021-11-19 12:36:30|5855.5|5849.5|5855.5|5849.5|5856|5850|5855.5|5849.5|1
1637325400000|2021-11-19 12:36:40|5855.9|5849.9|5855.5|5849.5|5856|5850|5855.5|5849.5|11
1637325420000|2021-11-19 12:37:00|5856|5850|5856|5850|5856|5850|5856|5850|0
1637325430000|2021-11-19 12:37:10|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637325470000|2021-11-19 12:37:50|5853|5847|5853.5|5847.5|5853.5|5847.5|5853|5847|3
1637325480000|2021-11-19 12:38:00|5853|5847|5853.1|5847.1|5853.1|5847.1|5853|5847|4
1637325490000|2021-11-19 12:38:10|5853|5847|5852.1|5846.1|5853.1|5847.1|5852.1|5846.1|0
1637325510000|2021-11-19 12:38:30|5853|5847|5853|5847|5853|5847|5853|5847|1
1637325540000|2021-11-19 12:39:00|5853.1|5847.1|5853|5847|5853.5|5847.5|5853|5847|0
1637325570000|2021-11-19 12:39:30|5852.6|5846.6|5852.6|5846.6|5853|5847|5852.6|5846.6|7
1637325580000|2021-11-19 12:39:40|5852.5|5846.5|5853|5847|5853|5847|5852.5|5846.5|0
1637325590000|2021-11-19 12:39:50|5853.5|5847.5|5854.5|5848.5|5854.5|5848.5|5853.5|5847.5|0
1637325610000|2021-11-19 12:40:10|5854.6|5848.6|5855.5|5849.5|5856.5|5850.5|5854.6|5848.6|3
1637325620000|2021-11-19 12:40:20|5854.5|5848.5|5855|5849|5855|5849|5854|5848|0
1637325630000|2021-11-19 12:40:30|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1637325640000|2021-11-19 12:40:40|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|14
1637325650000|2021-11-19 12:40:50|5853|5847|5852.5|5846.5|5853|5847|5852.5|5846.5|0
1637325670000|2021-11-19 12:41:10|5852|5846|5852|5846|5852|5846|5852|5846|0
1637325710000|2021-11-19 12:41:50|||||||||1
1637325720000|2021-11-19 12:42:00|5853|5847|5853|5847|5854.4|5848.4|5853|5847|4
1637325750000|2021-11-19 12:42:30|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1637325760000|2021-11-19 12:42:40|5852|5846|5852|5846|5852|5846|5852|5846|0
1637325780000|2021-11-19 12:43:00|5851.5|5845.5|5850.4|5844.4|5852|5846|5850.4|5844.4|27
1637325800000|2021-11-19 12:43:20|5849|5843|5849|5843|5849|5843|5849|5843|0
1637325810000|2021-11-19 12:43:30|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|1
1637325840000|2021-11-19 12:44:00|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|2
1637325850000|2021-11-19 12:44:10|5853|5847|5854.5|5848.5|5854.5|5848.5|5853|5847|6
1637325890000|2021-11-19 12:44:50|5855.9|5849.9|5853.5|5847.5|5855.9|5849.9|5853.5|5847.5|2
1637325900000|2021-11-19 12:45:00|5853|5847|5852.5|5846.5|5853|5847|5852.5|5846.5|0
1637325930000|2021-11-19 12:45:30|5855|5849|5854.5|5848.5|5855|5849|5854.5|5848.5|1
1637325960000|2021-11-19 12:46:00|5854.6|5848.6|5854|5848|5855|5849|5854|5848|0
1637325980000|2021-11-19 12:46:20|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1637325990000|2021-11-19 12:46:30|5854.5|5848.5|5853.5|5847.5|5854.5|5848.5|5853.5|5847.5|0
1637326010000|2021-11-19 12:46:50|5853.6|5847.6|5854|5848|5854.5|5848.5|5853.6|5847.6|0
1637326020000|2021-11-19 12:47:00|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|2
1637326050000|2021-11-19 12:47:30|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1637326060000|2021-11-19 12:47:40|5852.4|5846.4|5852|5846|5852.4|5846.4|5851.5|5845.5|1
1637326070000|2021-11-19 12:47:50|5853.5|5847.5|5853|5847|5853.5|5847.5|5853|5847|0
1637326080000|2021-11-19 12:48:00|5852.5|5846.5|5852.5|5846.5|5853|5847|5852.5|5846.5|0
1637326100000|2021-11-19 12:48:20|5853|5847|5853.5|5847.5|5853.5|5847.5|5853|5847|0
1637326110000|2021-11-19 12:48:30|5854.9|5848.9|5854.5|5848.5|5855.4|5849.4|5854.5|5848.5|0
1637326120000|2021-11-19 12:48:40|5854|5848|5854|5848|5854|5848|5854|5848|0
1637326140000|2021-11-19 12:49:00|5853|5847|5853|5847|5853|5847|5853|5847|3
1637326160000|2021-11-19 12:49:20|5852|5846|5851.5|5845.5|5852|5846|5851.5|5845.5|0
1637326170000|2021-11-19 12:49:30|5851|5845|5851|5845|5851|5845|5851|5845|2
1637326180000|2021-11-19 12:49:40|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1637326190000|2021-11-19 12:49:50|5850.6|5844.6|5851|5845|5851|5845|5850.6|5844.6|0
1637326200000|2021-11-19 12:50:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637326220000|2021-11-19 12:50:20|5850.5|5844.5|5850.6|5844.6|5850.6|5844.6|5850.5|5844.5|0
1637326240000|2021-11-19 12:50:40|5850.1|5844.1|5844.1|5838.1|5850.1|5844.1|5844.1|5838.1|20
1637326250000|2021-11-19 12:50:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1637326260000|2021-11-19 12:51:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|55
1637326270000|2021-11-19 12:51:10|5844.5|5838.5|5842.6|5836.6|5844.5|5838.5|5842.6|5836.6|47
1637326280000|2021-11-19 12:51:20|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|39
1637326290000|2021-11-19 12:51:30|||||||||1
1637326300000|2021-11-19 12:51:40|5841.6|5835.6|5842.1|5836.1|5842.1|5836.1|5841.6|5835.6|0
1637326310000|2021-11-19 12:51:50|||||||||19
1637326320000|2021-11-19 12:52:00|5843.1|5837.1|5841.6|5835.6|5843.1|5837.1|5841.6|5835.6|1
1637326330000|2021-11-19 12:52:10|5841.5|5835.5|5840.6|5834.6|5841.5|5835.5|5840.6|5834.6|9
1637326340000|2021-11-19 12:52:20|||||||||2
1637326350000|2021-11-19 12:52:30|||||||||40
1637326370000|2021-11-19 12:52:50|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1637326380000|2021-11-19 12:53:00|5841|5835|5840.6|5834.6|5841|5835|5840.6|5834.6|0
1637326400000|2021-11-19 12:53:20|||||||||1
1637326410000|2021-11-19 12:53:30|||||||||2
1637326420000|2021-11-19 12:53:40|||||||||2
1637326430000|2021-11-19 12:53:50|5842|5836|5842|5836|5842|5836|5840.6|5834.6|8
1637326440000|2021-11-19 12:54:00|5843.6|5837.6|5845|5839|5846.5|5840.5|5842.6|5836.6|12
1637326450000|2021-11-19 12:54:10|5844.1|5838.1|5845.5|5839.5|5845.5|5839.5|5844.1|5838.1|0
1637326460000|2021-11-19 12:54:20|5845|5839|5843.6|5837.6|5845|5839|5843.6|5837.6|0
1637326470000|2021-11-19 12:54:30|5844.5|5838.5|5845.1|5839.1|5845.1|5839.1|5844.5|5838.5|1
1637326480000|2021-11-19 12:54:40|5845|5839|5844.5|5838.5|5845|5839|5844.1|5838.1|1
1637326490000|2021-11-19 12:54:50|5844.1|5838.1|5847.5|5841.5|5847.5|5841.5|5844.1|5838.1|5
1637326500000|2021-11-19 12:55:00|5847|5841|5845.1|5839.1|5847|5841|5845.1|5839.1|1
1637326510000|2021-11-19 12:55:10|5845|5839|5844|5838|5845|5839|5844|5838|1
1637326540000|2021-11-19 12:55:40|5846.5|5840.5|5845.5|5839.5|5846.5|5840.5|5845.5|5839.5|0
1637326550000|2021-11-19 12:55:50|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637326560000|2021-11-19 12:56:00|5844.6|5838.6|5845|5839|5845|5839|5844.6|5838.6|1
1637326580000|2021-11-19 12:56:20|5844.6|5838.6|5843.1|5837.1|5844.6|5838.6|5843.1|5837.1|0
1637326600000|2021-11-19 12:56:40|5843.5|5837.5|5845.6|5839.6|5845.6|5839.6|5843.5|5837.5|0
1637326610000|2021-11-19 12:56:50|5846.5|5840.5|5844.6|5838.6|5846.5|5840.5|5844.6|5838.6|0
1637326620000|2021-11-19 12:57:00|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1637326640000|2021-11-19 12:57:20|5843|5837|5843.1|5837.1|5843.1|5837.1|5843|5837|1
1637326650000|2021-11-19 12:57:30|||||||||1
1637326660000|2021-11-19 12:57:40|5842.6|5836.6|5845.5|5839.5|5845.5|5839.5|5842.6|5836.6|1
1637326680000|2021-11-19 12:58:00|5845|5839|5845.5|5839.5|5845.5|5839.5|5845|5839|0
1637326690000|2021-11-19 12:58:10|5846|5840|5842.6|5836.6|5846|5840|5842.6|5836.6|2
1637326710000|2021-11-19 12:58:30|5843|5837|5845.5|5839.5|5845.5|5839.5|5843|5837|1
1637326720000|2021-11-19 12:58:40|5846|5840|5844.5|5838.5|5846|5840|5844.5|5838.5|0
1637326730000|2021-11-19 12:58:50|5843.6|5837.6|5844.6|5838.6|5845.5|5839.5|5843.6|5837.6|0
1637326740000|2021-11-19 12:59:00|5844.5|5838.5|5844.6|5838.6|5844.6|5838.6|5844.1|5838.1|0
1637326750000|2021-11-19 12:59:10|5844.5|5838.5|5843.6|5837.6|5844.5|5838.5|5843.6|5837.6|1
1637326760000|2021-11-19 12:59:20|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|1
1637326770000|2021-11-19 12:59:30|5843.6|5837.6|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|1
1637326780000|2021-11-19 12:59:40|5844|5838|5846.5|5840.5|5846.5|5840.5|5843.6|5837.6|1
1637326790000|2021-11-19 12:59:50|5847|5841|5848|5842|5848|5842|5847|5841|0
1637326800000|2021-11-19 13:00:00|5847.6|5841.6|5849.1|5843.1|5849.1|5843.1|5847.5|5841.5|0
1637326810000|2021-11-19 13:00:10|5849|5843|5851.6|5845.6|5851.6|5845.6|5848.6|5842.6|3
1637326820000|2021-11-19 13:00:20|5851.5|5845.5|5851.6|5845.6|5851.6|5845.6|5851|5845|2
1637326830000|2021-11-19 13:00:30|5851.5|5845.5|5851.1|5845.1|5851.5|5845.5|5851|5845|0
1637326840000|2021-11-19 13:00:40|5851|5845|5851|5845|5851|5845|5851|5845|0
1637326850000|2021-11-19 13:00:50|5850.6|5844.6|5850|5844|5850.6|5844.6|5849.6|5843.6|0
1637326860000|2021-11-19 13:01:00|5849.5|5843.5|5853.5|5847.5|5854|5848|5848.5|5842.5|4
1637326870000|2021-11-19 13:01:10|||||||||3
1637326890000|2021-11-19 13:01:30|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|1
1637326900000|2021-11-19 13:01:40|5852.6|5846.6|5850.1|5844.1|5852.6|5846.6|5850.1|5844.1|2
1637326910000|2021-11-19 13:01:50|5850.5|5844.5|5849|5843|5850.5|5844.5|5849|5843|1
1637326920000|2021-11-19 13:02:00|5851.5|5845.5|5849|5843|5851.5|5845.5|5849|5843|6
1637326930000|2021-11-19 13:02:10|5849.3|5843.3|5849.5|5843.5|5849.5|5843.5|5849.3|5843.3|2
1637326950000|2021-11-19 13:02:30|5849.1|5843.1|5849|5843|5849.1|5843.1|5849|5843|1
1637326960000|2021-11-19 13:02:40|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1637326970000|2021-11-19 13:02:50|5849.5|5843.5|5850.5|5844.5|5850.5|5844.5|5849.5|5843.5|1
1637326980000|2021-11-19 13:03:00|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|0
1637327000000|2021-11-19 13:03:20|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1637327010000|2021-11-19 13:03:30|5850|5844|5852.5|5846.5|5852.5|5846.5|5850|5844|1
1637327020000|2021-11-19 13:03:40|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1637327030000|2021-11-19 13:03:50|5853.1|5847.1|5853|5847|5853.5|5847.5|5853|5847|5
1637327040000|2021-11-19 13:04:00|5853.1|5847.1|5847.1|5841.1|5853.1|5847.1|5847.1|5841.1|25
1637327050000|2021-11-19 13:04:10|5846.1|5840.1|5847|5841|5847|5841|5846.1|5840.1|1
1637327060000|2021-11-19 13:04:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1637327070000|2021-11-19 13:04:30|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637327080000|2021-11-19 13:04:40|5847|5841|5847|5841|5847|5841|5847|5841|0
1637327090000|2021-11-19 13:04:50|5847.1|5841.1|5846.1|5840.1|5847.5|5841.5|5846.1|5840.1|0
1637327100000|2021-11-19 13:05:00|5846.6|5840.6|5846.6|5840.6|5847|5841|5846.5|5840.5|1
1637327110000|2021-11-19 13:05:10|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637327120000|2021-11-19 13:05:20|5846.1|5840.1|5846.5|5840.5|5846.5|5840.5|5846.1|5840.1|0
1637327130000|2021-11-19 13:05:30|5846.1|5840.1|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|5
1637327140000|2021-11-19 13:05:40|5847|5841|5845.6|5839.6|5847|5841|5845.6|5839.6|0
1637327150000|2021-11-19 13:05:50|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1637327160000|2021-11-19 13:06:00|5845|5839|5842.5|5836.5|5845|5839|5842.5|5836.5|1
1637327170000|2021-11-19 13:06:10|5843|5837|5843|5837|5843.5|5837.5|5843|5837|5
1637327180000|2021-11-19 13:06:20|5843.1|5837.1|5843.6|5837.6|5844.5|5838.5|5843.1|5837.1|0
1637327190000|2021-11-19 13:06:30|5844|5838|5843.6|5837.6|5844|5838|5843.6|5837.6|0
1637327200000|2021-11-19 13:06:40|5844|5838|5844.5|5838.5|5844.5|5838.5|5843.6|5837.6|0
1637327210000|2021-11-19 13:06:50|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|1
1637327220000|2021-11-19 13:07:00|5846|5840|5845.5|5839.5|5846.5|5840.5|5845|5839|4
1637327230000|2021-11-19 13:07:10|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1637327240000|2021-11-19 13:07:20|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1637327250000|2021-11-19 13:07:30|5847.5|5841.5|5847.7|5841.7|5847.7|5841.7|5847.5|5841.5|5
1637327260000|2021-11-19 13:07:40|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|6
1637327280000|2021-11-19 13:08:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637327290000|2021-11-19 13:08:10|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637327300000|2021-11-19 13:08:20|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|2
1637327310000|2021-11-19 13:08:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.1|5846.1|0
1637327320000|2021-11-19 13:08:40|5853.1|5847.1|5854.5|5848.5|5854.5|5848.5|5853.1|5847.1|5
1637327330000|2021-11-19 13:08:50|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637327340000|2021-11-19 13:09:00|||||||||1
1637327350000|2021-11-19 13:09:10|5852.6|5846.6|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|5
1637327360000|2021-11-19 13:09:20|5854.1|5848.1|5853.6|5847.6|5854.1|5848.1|5853.6|5847.6|1
1637327370000|2021-11-19 13:09:30|5853.7|5847.7|5853.1|5847.1|5855.1|5849.1|5853.1|5847.1|0
1637327380000|2021-11-19 13:09:40|5854|5848|5853.1|5847.1|5854|5848|5853.1|5847.1|0
1637327390000|2021-11-19 13:09:50|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|1
1637327400000|2021-11-19 13:10:00|5853.5|5847.5|5853.1|5847.1|5855.6|5849.6|5853.1|5847.1|0
1637327410000|2021-11-19 13:10:10|5853.6|5847.6|5853.6|5847.6|5854.6|5848.6|5853.6|5847.6|0
1637327430000|2021-11-19 13:10:30|5854.6|5848.6|5855.6|5849.6|5855.6|5849.6|5854.6|5848.6|0
1637327440000|2021-11-19 13:10:40|5855.1|5849.1|5854.1|5848.1|5855.6|5849.6|5854.1|5848.1|0
1637327450000|2021-11-19 13:10:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637327460000|2021-11-19 13:11:00|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|0
1637327470000|2021-11-19 13:11:10|5855.1|5849.1|5855.6|5849.6|5855.6|5849.6|5855.1|5849.1|0
1637327480000|2021-11-19 13:11:20|5855.5|5849.5|5855.1|5849.1|5855.5|5849.5|5855.1|5849.1|0
1637327490000|2021-11-19 13:11:30|5855.6|5849.6|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|0
1637327500000|2021-11-19 13:11:40|5855.6|5849.6|5855.6|5849.6|5856.6|5850.6|5855.6|5849.6|1
1637327520000|2021-11-19 13:12:00|5856.1|5850.1|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|0
1637327530000|2021-11-19 13:12:10|5857.1|5851.1|5856.6|5850.6|5857.1|5851.1|5856.6|5850.6|0
1637327540000|2021-11-19 13:12:20|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5857.1|5851.1|2
1637327550000|2021-11-19 13:12:30|5857.6|5851.6|5859.1|5853.1|5859.1|5853.1|5857.6|5851.6|2
1637327560000|2021-11-19 13:12:40|5859|5853|5860.1|5854.1|5860.1|5854.1|5858.6|5852.6|4
1637327580000|2021-11-19 13:13:00|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1637327590000|2021-11-19 13:13:10|5859.1|5853.1|5859.2|5853.2|5859.2|5853.2|5859.1|5853.1|0
1637327600000|2021-11-19 13:13:20|5859.6|5853.6|5860.6|5854.6|5860.6|5854.6|5859.6|5853.6|3
1637327610000|2021-11-19 13:13:30|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.1|5853.1|0
1637327620000|2021-11-19 13:13:40|||||||||5
1637327630000|2021-11-19 13:13:50|5859.1|5853.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|10
1637327640000|2021-11-19 13:14:00|5859.6|5853.6|5859.1|5853.1|5859.6|5853.6|5859.1|5853.1|0
1637327650000|2021-11-19 13:14:10|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637327660000|2021-11-19 13:14:20|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637327670000|2021-11-19 13:14:30|5859.6|5853.6|5859.1|5853.1|5859.6|5853.6|5859.1|5853.1|1
1637327700000|2021-11-19 13:15:00|5859|5853|5858|5852|5859.5|5853.5|5858|5852|1
1637327750000|2021-11-19 13:15:50|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1637327770000|2021-11-19 13:16:10|5858|5852|5858|5852|5858|5852|5858|5852|0
1637327790000|2021-11-19 13:16:30|5857.5|5851.5|5857.1|5851.1|5857.5|5851.5|5857.1|5851.1|0
1637327800000|2021-11-19 13:16:40|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|1
1637327820000|2021-11-19 13:17:00|5856.1|5850.1|5853.6|5847.6|5856.1|5850.1|5853.6|5847.6|1
1637327830000|2021-11-19 13:17:10|5854|5848|5854.5|5848.5|5855|5849|5853.6|5847.6|0
1637327850000|2021-11-19 13:17:30|5854|5848|5854.5|5848.5|5854.5|5848.5|5854|5848|0
1637327860000|2021-11-19 13:17:40|5855|5849|5855|5849|5855|5849|5855|5849|0
1637327870000|2021-11-19 13:17:50|5856|5850|5856|5850|5856.5|5850.5|5855.5|5849.5|35
1637327880000|2021-11-19 13:18:00|5861.6|5855.6|5858|5852|5861.6|5855.6|5858|5852|4
1637327890000|2021-11-19 13:18:10|5857.1|5851.1|5856|5850|5857.1|5851.1|5856|5850|0
1637327900000|2021-11-19 13:18:20|5856.5|5850.5|5857.1|5851.1|5857.1|5851.1|5856.5|5850.5|3
1637327910000|2021-11-19 13:18:30|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.1|5850.1|0
1637327920000|2021-11-19 13:18:40|5854.6|5848.6|5855.5|5849.5|5855.5|5849.5|5854.6|5848.6|0
1637327930000|2021-11-19 13:18:50|5854.6|5848.6|5854.5|5848.5|5854.6|5848.6|5854.5|5848.5|3
1637327940000|2021-11-19 13:19:00|5855.1|5849.1|5855|5849|5855.1|5849.1|5855|5849|1
1637327960000|2021-11-19 13:19:20|5855.1|5849.1|5855|5849|5855.1|5849.1|5855|5849|0
1637327970000|2021-11-19 13:19:30|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855|5849|0
1637327980000|2021-11-19 13:19:40|5855|5849|5857.6|5851.6|5858.1|5852.1|5854.5|5848.5|3
1637327990000|2021-11-19 13:19:50|5857.7|5851.7|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|1
1637328000000|2021-11-19 13:20:00|5858.1|5852.1|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|0
1637328010000|2021-11-19 13:20:10|5857.6|5851.6|5858.6|5852.6|5858.6|5852.6|5857.6|5851.6|0
1637328030000|2021-11-19 13:20:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1637328050000|2021-11-19 13:20:50|5860.5|5854.5|5861.1|5855.1|5861.5|5855.5|5860.5|5854.5|1
1637328060000|2021-11-19 13:21:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637328070000|2021-11-19 13:21:10|5860.5|5854.5|5860|5854|5860.6|5854.6|5860|5854|0
1637328080000|2021-11-19 13:21:20|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637328090000|2021-11-19 13:21:30|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1637328100000|2021-11-19 13:21:40|5859.1|5853.1|5859.5|5853.5|5860|5854|5859.1|5853.1|0
1637328110000|2021-11-19 13:21:50|5859.1|5853.1|5859.1|5853.1|5859.5|5853.5|5859.1|5853.1|0
1637328120000|2021-11-19 13:22:00|5858.6|5852.6|5860|5854|5860|5854|5858.6|5852.6|1
1637328140000|2021-11-19 13:22:20|5860.5|5854.5|5860.6|5854.6|5860.6|5854.6|5860.5|5854.5|1
1637328170000|2021-11-19 13:22:50|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637328180000|2021-11-19 13:23:00|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1637328210000|2021-11-19 13:23:30|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637328270000|2021-11-19 13:24:30|5861|5855|5861|5855|5861|5855|5861|5855|0
1637328280000|2021-11-19 13:24:40|5861.1|5855.1|5861.5|5855.5|5861.6|5855.6|5861.1|5855.1|4
1637328290000|2021-11-19 13:24:50|5861|5855|5862.5|5856.5|5862.5|5856.5|5861|5855|3
1637328300000|2021-11-19 13:25:00|5861.5|5855.5|5861.5|5855.5|5862|5856|5861|5855|5
1637328320000|2021-11-19 13:25:20|5860.6|5854.6|5861|5855|5861|5855|5860.6|5854.6|0
1637328330000|2021-11-19 13:25:30|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|2
1637328340000|2021-11-19 13:25:40|5861.6|5855.6|5862|5856|5862|5856|5861.6|5855.6|1
1637328350000|2021-11-19 13:25:50|5862.5|5856.5|5862|5856|5862.5|5856.5|5862|5856|2
1637328360000|2021-11-19 13:26:00|5861.5|5855.5|5861|5855|5861.5|5855.5|5861|5855|0
1637328370000|2021-11-19 13:26:10|5861.5|5855.5|5860.5|5854.5|5861.5|5855.5|5860.5|5854.5|0
1637328390000|2021-11-19 13:26:30|5861|5855|5860|5854|5861|5855|5860|5854|0
1637328400000|2021-11-19 13:26:40|||||||||4
1637328410000|2021-11-19 13:26:50|5859|5853|5859.5|5853.5|5859.5|5853.5|5858.5|5852.5|0
1637328420000|2021-11-19 13:27:00|5859|5853|5859|5853|5859|5853|5859|5853|1
1637328450000|2021-11-19 13:27:30|5859.1|5853.1|5859|5853|5859.5|5853.5|5859|5853|0
1637328470000|2021-11-19 13:27:50|5859.5|5853.5|5859|5853|5859.5|5853.5|5859|5853|0
1637328480000|2021-11-19 13:28:00|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|2
1637328520000|2021-11-19 13:28:40|5859.5|5853.5|5863|5857|5864|5858|5859.5|5853.5|4
1637328530000|2021-11-19 13:28:50|5864|5858|5863.5|5857.5|5864|5858|5863.5|5857.5|0
1637328540000|2021-11-19 13:29:00|5864|5858|5864.5|5858.5|5864.5|5858.5|5864|5858|0
1637328550000|2021-11-19 13:29:10|5865|5859|5864|5858|5865|5859|5864|5858|2
1637328590000|2021-11-19 13:29:50|5865|5859|5864|5858|5865|5859|5864|5858|2
1637328600000|2021-11-19 13:30:00|5863.5|5857.5|5864|5858|5864|5858|5863|5857|0
1637328610000|2021-11-19 13:30:10|||||||||1
1637328630000|2021-11-19 13:30:30|5865|5859|5866|5860|5866|5860|5865|5859|8
1637328640000|2021-11-19 13:30:40|5866.5|5860.5|5866|5860|5867|5861|5866|5860|0
1637328650000|2021-11-19 13:30:50|5866.5|5860.5|5866.5|5860.5|5867|5861|5866|5860|0
1637328660000|2021-11-19 13:31:00|||||||||1
1637328670000|2021-11-19 13:31:10|5866.6|5860.6|5866.5|5860.5|5867|5861|5866.5|5860.5|0
1637328690000|2021-11-19 13:31:30|5866.6|5860.6|5867|5861|5867.5|5861.5|5866.6|5860.6|0
1637328700000|2021-11-19 13:31:40|5867.5|5861.5|5866.5|5860.5|5867.5|5861.5|5865.5|5859.5|1
1637328720000|2021-11-19 13:32:00|5866.6|5860.6|5866.5|5860.5|5867|5861|5866.5|5860.5|0
1637328740000|2021-11-19 13:32:20|5866|5860|5866.1|5860.1|5866.1|5860.1|5866|5860|0
1637328750000|2021-11-19 13:32:30|5866.5|5860.5|5867.5|5861.5|5867.5|5861.5|5866.5|5860.5|0
1637328760000|2021-11-19 13:32:40|5868|5862|5867.5|5861.5|5868|5862|5867.5|5861.5|0
1637328770000|2021-11-19 13:32:50|5867.6|5861.6|5867.5|5861.5|5868|5862|5867.5|5861.5|0
1637328780000|2021-11-19 13:33:00|5868|5862|5867.5|5861.5|5868.5|5862.5|5867.5|5861.5|1
1637328790000|2021-11-19 13:33:10|5867|5861|5867|5861|5867|5861|5866.5|5860.5|0
1637328810000|2021-11-19 13:33:30|5867.1|5861.1|5867|5861|5867.5|5861.5|5867|5861|0
1637328820000|2021-11-19 13:33:40|5867.1|5861.1|5867.5|5861.5|5867.5|5861.5|5867.1|5861.1|0
1637328830000|2021-11-19 13:33:50|5868|5862|5867.5|5861.5|5868.5|5862.5|5867.5|5861.5|3
1637328840000|2021-11-19 13:34:00|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1637328850000|2021-11-19 13:34:10|5868.6|5862.6|5868|5862|5869.5|5863.5|5868|5862|1
1637328860000|2021-11-19 13:34:20|5869|5863|5866.5|5860.5|5870.5|5864.5|5866.5|5860.5|32
1637328870000|2021-11-19 13:34:30|5867|5861|5866.5|5860.5|5867|5861|5866.5|5860.5|0
1637328880000|2021-11-19 13:34:40|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|2
1637328890000|2021-11-19 13:34:50|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|1
1637328900000|2021-11-19 13:35:00|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637328910000|2021-11-19 13:35:10|5869|5863|5869|5863|5869|5863|5869|5863|0
1637328920000|2021-11-19 13:35:20|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|0
1637328930000|2021-11-19 13:35:30|5868.5|5862.5|5870|5864|5870|5864|5868|5862|0
1637328950000|2021-11-19 13:35:50|5869.5|5863.5|5870|5864|5870|5864|5869.5|5863.5|0
1637328960000|2021-11-19 13:36:00|5871.4|5865.4|5871|5865|5872.5|5866.5|5871|5865|21
1637328970000|2021-11-19 13:36:10|5870.5|5864.5|5869.5|5863.5|5870.5|5864.5|5869|5863|4
1637328980000|2021-11-19 13:36:20|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|2
1637328990000|2021-11-19 13:36:30|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1637329000000|2021-11-19 13:36:40|5868.4|5862.4|5868.5|5862.5|5868.5|5862.5|5868.4|5862.4|2
1637329010000|2021-11-19 13:36:50|5867.5|5861.5|5868.5|5862.5|5868.5|5862.5|5867.5|5861.5|2
1637329020000|2021-11-19 13:37:00|5868|5862|5868|5862|5868|5862|5868|5862|0
1637329030000|2021-11-19 13:37:10|5868.1|5862.1|5869|5863|5869.5|5863.5|5868.1|5862.1|1
1637329070000|2021-11-19 13:37:50|5869.1|5863.1|5869.5|5863.5|5869.5|5863.5|5869.1|5863.1|0
1637329080000|2021-11-19 13:38:00|5870|5864|5870.5|5864.5|5870.5|5864.5|5870|5864|0
1637329090000|2021-11-19 13:38:10|5870|5864|5870|5864|5870|5864|5869.5|5863.5|0
1637329110000|2021-11-19 13:38:30|5869.5|5863.5|5870|5864|5870|5864|5869.5|5863.5|0
1637329120000|2021-11-19 13:38:40|||||||||1
1637329130000|2021-11-19 13:38:50|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1637329140000|2021-11-19 13:39:00|5870|5864|5872|5866|5872|5866|5869.5|5863.5|3
1637329150000|2021-11-19 13:39:10|5872.5|5866.5|5873|5867|5873.5|5867.5|5872.5|5866.5|4
1637329160000|2021-11-19 13:39:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5871.6|5865.6|2
1637329170000|2021-11-19 13:39:30|5872|5866|5871|5865|5872|5866|5871|5865|0
1637329180000|2021-11-19 13:39:40|5871.5|5865.5|5873.5|5867.5|5874|5868|5871.5|5865.5|0
1637329190000|2021-11-19 13:39:50|5874|5868|5872.5|5866.5|5874|5868|5872.5|5866.5|6
1637329200000|2021-11-19 13:40:00|5873.1|5867.1|5872.5|5866.5|5873.1|5867.1|5872.5|5866.5|1
1637329220000|2021-11-19 13:40:20|5873|5867|5873.5|5867.5|5873.5|5867.5|5873|5867|0
1637329230000|2021-11-19 13:40:30|5874|5868|5873.5|5867.5|5874|5868|5873.5|5867.5|0
1637329260000|2021-11-19 13:41:00|5874|5868|5875.5|5869.5|5875.5|5869.5|5874|5868|3
1637329270000|2021-11-19 13:41:10|5874.1|5868.1|5876.1|5870.1|5876.1|5870.1|5874.1|5868.1|10
1637329290000|2021-11-19 13:41:30|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5875.6|5869.6|0
1637329300000|2021-11-19 13:41:40|5875.7|5869.7|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637329310000|2021-11-19 13:41:50|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5876.2|5870.2|1
1637329320000|2021-11-19 13:42:00|5877.6|5871.6|5876.1|5870.1|5877.6|5871.6|5875.6|5869.6|104
1637329330000|2021-11-19 13:42:10|5876.6|5870.6|5877.1|5871.1|5877.1|5871.1|5876.6|5870.6|1
1637329340000|2021-11-19 13:42:20|5876.7|5870.7|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|90
1637329350000|2021-11-19 13:42:30|5877.2|5871.2|5877.7|5871.7|5877.7|5871.7|5877.2|5871.2|3
1637329370000|2021-11-19 13:42:50|||||||||1
1637329380000|2021-11-19 13:43:00|5877.2|5871.2|5879.6|5873.6|5880.6|5874.6|5877.2|5871.2|32
1637329390000|2021-11-19 13:43:10|5880.1|5874.1|5880.6|5874.6|5881.1|5875.1|5880.1|5874.1|25
1637329400000|2021-11-19 13:43:20|5880.1|5874.1|5882.2|5876.2|5882.2|5876.2|5879.7|5873.7|105
1637329410000|2021-11-19 13:43:30|5881.7|5875.7|5883.7|5877.7|5883.7|5877.7|5881.7|5875.7|0
1637329420000|2021-11-19 13:43:40|5883.2|5877.2|5879.2|5873.2|5883.2|5877.2|5879.2|5873.2|6
1637329430000|2021-11-19 13:43:50|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637329440000|2021-11-19 13:44:00|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|1
1637329450000|2021-11-19 13:44:10|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1637329460000|2021-11-19 13:44:20|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|0
1637329470000|2021-11-19 13:44:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637329480000|2021-11-19 13:44:40|5879.6|5873.6|5879.2|5873.2|5879.6|5873.6|5879.2|5873.2|2
1637332200000|2021-11-19 14:30:00|5899.7|5893.7|5925.3|5919.3|5927.3|5921.3|5899.7|5893.2|169
1637332210000|2021-11-19 14:30:10|5924.8|5918.8|5942.2|5936.2|5942.2|5936.2|5921.8|5915.8|33
1637332220000|2021-11-19 14:30:20|5942.3|5936.3|5930.3|5924.3|5947.7|5941.7|5930.3|5924.3|19
1637332230000|2021-11-19 14:30:30|5929.3|5923.3|5934.2|5928.2|5940.8|5934.8|5924.3|5918.3|20
1637332240000|2021-11-19 14:30:40|5933.2|5927.2|5920.8|5914.8|5933.2|5927.2|5920.2|5914.2|28
1637332250000|2021-11-19 14:30:50|5918.2|5912.2|5922.7|5916.7|5925.8|5919.8|5916.8|5910.8|22
1637332260000|2021-11-19 14:31:00|5922.2|5916.2|5928.7|5922.7|5930.2|5924.2|5921.7|5915.7|14
1637332270000|2021-11-19 14:31:10|5929.7|5923.7|5925.7|5919.7|5930.7|5924.7|5925.7|5919.7|23
1637332280000|2021-11-19 14:31:20|5924.3|5918.3|5906.8|5900.8|5924.3|5918.3|5905.3|5899.3|19
1637332290000|2021-11-19 14:31:30|5909.7|5903.7|5921.8|5915.8|5922.8|5916.8|5909.7|5903.7|2
1637332300000|2021-11-19 14:31:40|5921.7|5915.7|5912.8|5906.8|5923.3|5917.3|5912.8|5906.8|4
1637332310000|2021-11-19 14:31:50|5912.6|5906.6|5911.7|5905.7|5916.2|5910.2|5910.8|5904.8|6
1637332320000|2021-11-19 14:32:00|5911.2|5905.2|5920.7|5914.7|5922.2|5916.2|5911.2|5905.2|6
1637332330000|2021-11-19 14:32:10|5921.2|5915.2|5919.7|5913.7|5921.7|5915.7|5917.7|5911.7|9
1637332340000|2021-11-19 14:32:20|5919.8|5913.8|5926.7|5920.7|5926.7|5920.7|5919.8|5913.8|12
1637332350000|2021-11-19 14:32:30|5926.2|5920.2|5925.7|5919.7|5926.2|5920.2|5923.2|5917.2|12
1637332360000|2021-11-19 14:32:40|5925.6|5919.6|5927.2|5921.2|5928.2|5922.2|5921.8|5915.8|64
1637332370000|2021-11-19 14:32:50|5926.3|5920.3|5921.7|5915.7|5927.2|5921.2|5921.7|5915.7|128
1637332380000|2021-11-19 14:33:00|5922.7|5916.7|5927.7|5921.7|5930.6|5924.6|5922.7|5916.7|132
1637332390000|2021-11-19 14:33:10|5928.2|5922.2|5927.3|5921.3|5930.7|5924.7|5925.3|5919.3|109
1637332400000|2021-11-19 14:33:20|5927.7|5921.7|5920.7|5914.7|5928.3|5922.3|5919.2|5913.2|16
1637332410000|2021-11-19 14:33:30|5921.2|5915.2|5920.2|5914.2|5923.2|5917.2|5920.2|5914.2|1
1637332420000|2021-11-19 14:33:40|5920.7|5914.7|5919.2|5913.2|5922.7|5916.7|5919.2|5913.2|5
1637332430000|2021-11-19 14:33:50|5916.2|5910.2|5912.7|5906.7|5917.2|5911.2|5909.2|5903.2|9
1637332440000|2021-11-19 14:34:00|5913.2|5907.2|5914.2|5908.2|5919.7|5913.7|5911.7|5905.7|31
1637332450000|2021-11-19 14:34:10|5913.7|5907.7|5911.2|5905.2|5914.7|5908.7|5910.8|5904.8|1
1637332460000|2021-11-19 14:34:20|5908.7|5902.7|5905.2|5899.2|5909.7|5903.7|5905.2|5899.2|12
1637332470000|2021-11-19 14:34:30|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5900.7|5894.7|9
1637332480000|2021-11-19 14:34:40|5903.2|5897.2|5903.7|5897.7|5906.2|5900.2|5903.2|5897.2|8
1637332490000|2021-11-19 14:34:50|5902.7|5896.7|5904.7|5898.7|5905.2|5899.2|5902.7|5896.7|3
1637332500000|2021-11-19 14:35:00|5905.2|5899.2|5906.8|5900.8|5909.7|5903.7|5905.2|5899.2|71
1637332510000|2021-11-19 14:35:10|5906.7|5900.7|5901.7|5895.7|5908.7|5902.7|5900.7|5894.7|43
1637332520000|2021-11-19 14:35:20|5901.2|5895.2|5902.2|5896.2|5903.2|5897.2|5900.7|5894.7|18
1637332530000|2021-11-19 14:35:30|5901.7|5895.7|5902.3|5896.3|5902.3|5896.3|5900.2|5894.2|10
1637332540000|2021-11-19 14:35:40|5903.7|5897.7|5902.9|5896.9|5903.8|5897.8|5900.8|5894.8|6
1637332550000|2021-11-19 14:35:50|5903.3|5897.3|5900.7|5894.7|5903.3|5897.3|5900.7|5894.7|23
1637332560000|2021-11-19 14:36:00|5901.4|5895.4|5904.2|5898.2|5906.3|5900.3|5901.4|5895.4|8
1637332570000|2021-11-19 14:36:10|5903.8|5897.8|5904.8|5898.8|5905.8|5899.8|5903.8|5897.8|0
1637332580000|2021-11-19 14:36:20|5905.8|5899.8|5904.3|5898.3|5905.8|5899.8|5903.8|5897.8|5
1637332590000|2021-11-19 14:36:30|5904.7|5898.7|5896.2|5890.2|5904.7|5898.7|5896.2|5890.2|18
1637332600000|2021-11-19 14:36:40|5894.2|5888.2|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|3
1637332610000|2021-11-19 14:36:50|5896.2|5890.2|5898.7|5892.7|5899.2|5893.2|5896.2|5890.2|20
1637332620000|2021-11-19 14:37:00|5898.2|5892.2|5895.7|5889.7|5898.2|5892.2|5895.2|5889.2|7
1637332630000|2021-11-19 14:37:10|5896.1|5890.1|5894.2|5888.2|5896.1|5890.1|5893.7|5887.7|3
1637332640000|2021-11-19 14:37:20|5893.7|5887.7|5884.7|5878.7|5893.7|5887.7|5884.7|5878.7|17
1637332650000|2021-11-19 14:37:30|5886.7|5880.7|5879.2|5873.2|5887.7|5881.7|5878.2|5872.2|24
1637332660000|2021-11-19 14:37:40|5880.2|5874.2|5874.7|5868.7|5883.2|5877.2|5874.7|5868.7|17
1637332670000|2021-11-19 14:37:50|5874.2|5868.2|5872.7|5866.7|5876.2|5870.2|5872.7|5866.7|9
1637332680000|2021-11-19 14:38:00|5873.2|5867.2|5880.2|5874.2|5885.1|5879.1|5873.2|5867.2|11
1637332690000|2021-11-19 14:38:10|5879.7|5873.7|5876.2|5870.2|5880.7|5874.7|5876.2|5870.2|3
1637332700000|2021-11-19 14:38:20|5876.7|5870.7|5877.2|5871.2|5877.7|5871.7|5876.7|5870.7|5
1637332710000|2021-11-19 14:38:30|5877.7|5871.7|5877.2|5871.2|5878.2|5872.2|5874.7|5868.7|11
1637332720000|2021-11-19 14:38:40|5877.7|5871.7|5884.2|5878.2|5884.2|5878.2|5877.2|5871.2|7
1637332730000|2021-11-19 14:38:50|5886.7|5880.7|5885.7|5879.7|5887.2|5881.2|5885.7|5879.7|6
1637332740000|2021-11-19 14:39:00|5886.7|5880.7|5896.2|5890.2|5896.7|5890.7|5886.7|5880.7|12
1637332750000|2021-11-19 14:39:10|5896.7|5890.7|5892.2|5886.2|5896.7|5890.7|5892.2|5886.2|9
1637332760000|2021-11-19 14:39:20|5892.7|5886.7|5894.7|5888.7|5894.7|5888.7|5892.7|5886.7|5
1637332770000|2021-11-19 14:39:30|5894.2|5888.2|5893.2|5887.2|5894.3|5888.3|5892.3|5886.3|1
1637332780000|2021-11-19 14:39:40|5892.7|5886.7|5888.2|5882.2|5892.8|5886.8|5888.2|5882.2|13
1637332790000|2021-11-19 14:39:50|5887.2|5881.2|5886.2|5880.2|5888.7|5882.7|5886.2|5880.2|20
1637332800000|2021-11-19 14:40:00|5888.2|5882.2|5890.7|5884.7|5890.7|5884.7|5888.1|5882.1|8
1637332810000|2021-11-19 14:40:10|5890.2|5884.2|5882.8|5876.8|5890.2|5884.2|5881.7|5875.7|28
1637332820000|2021-11-19 14:40:20|5882.5|5876.5|5881.7|5875.7|5883.2|5877.2|5878.8|5872.8|13
1637332830000|2021-11-19 14:40:30|5881.2|5875.2|5879.8|5873.8|5881.2|5875.2|5879.2|5873.2|13
1637332840000|2021-11-19 14:40:40|5879.3|5873.3|5878.8|5872.8|5879.8|5873.8|5878.8|5872.8|5
1637332850000|2021-11-19 14:40:50|5878.7|5872.7|5879.3|5873.3|5880.3|5874.3|5878.7|5872.7|3
1637332860000|2021-11-19 14:41:00|5878.8|5872.8|5880.3|5874.3|5880.3|5874.3|5877.8|5871.8|1
1637332870000|2021-11-19 14:41:10|5881.3|5875.3|5881.2|5875.2|5881.3|5875.3|5879.8|5873.8|6
1637332880000|2021-11-19 14:41:20|5880.3|5874.3|5878.3|5872.3|5880.3|5874.3|5878.3|5872.3|2
1637332890000|2021-11-19 14:41:30|5876.8|5870.8|5875.3|5869.3|5876.8|5870.8|5874.9|5868.9|9
1637332900000|2021-11-19 14:41:40|5874.8|5868.8|5869.9|5863.9|5875.3|5869.3|5868.8|5862.8|54
1637332910000|2021-11-19 14:41:50|5870.8|5864.8|5871.3|5865.3|5871.7|5865.7|5869.8|5863.8|3
1637332920000|2021-11-19 14:42:00|5871.7|5865.7|5878.3|5872.3|5881.2|5875.2|5871.3|5865.3|22
1637332930000|2021-11-19 14:42:10|5878.8|5872.8|5877.4|5871.4|5878.9|5872.9|5876.4|5870.4|44
1637332940000|2021-11-19 14:42:20|5877.9|5871.9|5878.4|5872.4|5878.4|5872.4|5877.9|5871.9|2
1637332950000|2021-11-19 14:42:30|5877.9|5871.9|5874.8|5868.8|5878.4|5872.4|5874.4|5868.4|7
1637332960000|2021-11-19 14:42:40|5875.3|5869.3|5871.7|5865.7|5875.7|5869.7|5871.7|5865.7|24
1637332970000|2021-11-19 14:42:50|5871.8|5865.8|5865.4|5859.4|5871.8|5865.8|5865.4|5859.4|10
1637332980000|2021-11-19 14:43:00|5864.4|5858.4|5867.7|5861.7|5869.3|5863.3|5863.4|5857.4|13
1637332990000|2021-11-19 14:43:10|5867.3|5861.3|5871.8|5865.8|5871.8|5865.8|5867.2|5861.2|23
1637333000000|2021-11-19 14:43:20|5872.3|5866.3|5870.4|5864.4|5872.3|5866.3|5866.3|5860.3|15
1637333010000|2021-11-19 14:43:30|5870.3|5864.3|5871.3|5865.3|5871.4|5865.4|5869.9|5863.9|5
1637333020000|2021-11-19 14:43:40|5870.3|5864.3|5865.9|5859.9|5870.3|5864.3|5865.4|5859.4|10
1637333030000|2021-11-19 14:43:50|5865.8|5859.8|5868.8|5862.8|5868.8|5862.8|5865.4|5859.4|2
1637333040000|2021-11-19 14:44:00|5867.4|5861.4|5869|5863|5869.9|5863.9|5864.9|5858.9|12
1637333050000|2021-11-19 14:44:10|5868.5|5862.5|5867.4|5861.4|5868.5|5862.5|5866.4|5860.4|6
1637333060000|2021-11-19 14:44:20|5866.9|5860.9|5864.4|5858.4|5867.4|5861.4|5864.3|5858.3|5
1637333070000|2021-11-19 14:44:30|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|7
1637333080000|2021-11-19 14:44:40|5864.9|5858.9|5866.3|5860.3|5866.3|5860.3|5863.9|5857.9|3
1637333090000|2021-11-19 14:44:50|5866.4|5860.4|5867.3|5861.3|5870.8|5864.8|5866.3|5860.3|9
1637333100000|2021-11-19 14:45:00|5867.8|5861.8|5869.4|5863.4|5871.8|5865.8|5867.4|5861.4|23
1637333110000|2021-11-19 14:45:10|5868.8|5862.8|5870.3|5864.3|5870.9|5864.9|5867.8|5861.8|15
1637333120000|2021-11-19 14:45:20|5868.9|5862.9|5870.8|5864.8|5870.9|5864.9|5866.4|5860.4|10
1637333130000|2021-11-19 14:45:30|5870.7|5864.7|5867.4|5861.4|5870.7|5864.7|5867|5861|4
1637333140000|2021-11-19 14:45:40|5866.4|5860.4|5868.9|5862.9|5868.9|5862.9|5866.4|5860.4|7
1637333150000|2021-11-19 14:45:50|5868.4|5862.4|5870.8|5864.8|5870.9|5864.9|5868.4|5862.4|6
1637333160000|2021-11-19 14:46:00|5870.4|5864.4|5874.4|5868.4|5874.4|5868.4|5870.4|5864.4|19
1637333170000|2021-11-19 14:46:10|5874.8|5868.8|5875.9|5869.9|5876.4|5870.4|5874.8|5868.8|9
1637333180000|2021-11-19 14:46:20|5875.4|5869.4|5878.9|5872.9|5880.4|5874.4|5875.4|5869.4|14
1637333190000|2021-11-19 14:46:30|5878.5|5872.5|5874.4|5868.4|5878.5|5872.5|5874.4|5868.4|5
1637333200000|2021-11-19 14:46:40|5874.3|5868.3|5869.4|5863.4|5875.3|5869.3|5869.4|5863.4|6
1637333210000|2021-11-19 14:46:50|5867|5861|5864.3|5858.3|5869.4|5863.4|5864.3|5858.3|16
1637333220000|2021-11-19 14:47:00|5864.8|5858.8|5871.3|5865.3|5872.7|5866.7|5864.8|5858.8|0
1637333230000|2021-11-19 14:47:10|5871.7|5865.7|5873.3|5867.3|5873.3|5867.3|5871.3|5865.3|53
1637333240000|2021-11-19 14:47:20|5873.4|5867.4|5869.4|5863.4|5874.4|5868.4|5869.4|5863.4|13
1637333250000|2021-11-19 14:47:30|5869.3|5863.3|5873.4|5867.4|5874.4|5868.4|5869.3|5863.3|8
1637333260000|2021-11-19 14:47:40|5871.9|5865.9|5872.9|5866.9|5872.9|5866.9|5871.9|5865.9|7
1637333270000|2021-11-19 14:47:50|5873.9|5867.9|5875.4|5869.4|5875.4|5869.4|5873.8|5867.8|4
1637333280000|2021-11-19 14:48:00|5875.9|5869.9|5877.9|5871.9|5877.9|5871.9|5875.4|5869.4|8
1637333290000|2021-11-19 14:48:10|||||||||5
1637333300000|2021-11-19 14:48:20|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|1
1637333310000|2021-11-19 14:48:30|5877.3|5871.3|5882.4|5876.4|5882.4|5876.4|5876.8|5870.8|13
1637333320000|2021-11-19 14:48:40|5882.3|5876.3|5881.8|5875.8|5882.3|5876.3|5880.9|5874.9|9
1637333330000|2021-11-19 14:48:50|5881.9|5875.9|5887.4|5881.4|5888.3|5882.3|5881.9|5875.9|16
1637333340000|2021-11-19 14:49:00|5887.9|5881.9|5891.9|5885.9|5893.3|5887.3|5887.4|5881.4|9
1637333350000|2021-11-19 14:49:10|5892.4|5886.4|5888.4|5882.4|5892.4|5886.4|5888.4|5882.4|20
1637333360000|2021-11-19 14:49:20|5887.9|5881.9|5887|5881|5887.9|5881.9|5886.4|5880.4|1
1637333370000|2021-11-19 14:49:30|5887.4|5881.4|5889.4|5883.4|5889.4|5883.4|5887.4|5881.4|6
1637333380000|2021-11-19 14:49:40|5889.9|5883.9|5887.3|5881.3|5889.9|5883.9|5887.3|5881.3|4
1637333390000|2021-11-19 14:49:50|5887.9|5881.9|5885.9|5879.9|5887.9|5881.9|5885.4|5879.4|10
1637333400000|2021-11-19 14:50:00|5886.4|5880.4|5886.9|5880.9|5887.9|5881.9|5885.8|5879.8|1
1637333410000|2021-11-19 14:50:10|5887.4|5881.4|5884.9|5878.9|5887.9|5881.9|5884.4|5878.4|2
1637333420000|2021-11-19 14:50:20|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1637333430000|2021-11-19 14:50:30|5884.9|5878.9|5884.9|5878.9|5887.4|5881.4|5884.9|5878.9|6
1637333440000|2021-11-19 14:50:40|5883.4|5877.4|5879.9|5873.9|5883.4|5877.4|5879.3|5873.3|9
1637333450000|2021-11-19 14:50:50|5880.2|5874.2|5880.9|5874.9|5881.9|5875.9|5880.2|5874.2|28
1637333460000|2021-11-19 14:51:00|5881.4|5875.4|5880.4|5874.4|5881.9|5875.9|5880.4|5874.4|12
1637333470000|2021-11-19 14:51:10|5879.9|5873.9|5878.9|5872.9|5879.9|5873.9|5877.4|5871.4|26
1637333480000|2021-11-19 14:51:20|5878.8|5872.8|5874.9|5868.9|5878.8|5872.8|5874.9|5868.9|5
1637333490000|2021-11-19 14:51:30|5874.4|5868.4|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|5
1637333500000|2021-11-19 14:51:40|5874.5|5868.5|5875.4|5869.4|5875.4|5869.4|5874.5|5868.5|4
1637333510000|2021-11-19 14:51:50|5875.9|5869.9|5875.9|5869.9|5878.4|5872.4|5875.9|5869.9|4
1637333520000|2021-11-19 14:52:00|5876.3|5870.3|5877.9|5871.9|5878.9|5872.9|5875.8|5869.8|6
1637333530000|2021-11-19 14:52:10|5878.3|5872.3|5881.4|5875.4|5881.4|5875.4|5878.3|5872.3|4
1637333540000|2021-11-19 14:52:20|5882.9|5876.9|5889.4|5883.4|5889.5|5883.5|5882.3|5876.3|202
1637333550000|2021-11-19 14:52:30|5889.5|5883.5|5886.4|5880.4|5889.5|5883.5|5886.4|5880.4|2
1637333560000|2021-11-19 14:52:40|5886.5|5880.5|5884.9|5878.9|5886.5|5880.5|5884.9|5878.9|0
1637333570000|2021-11-19 14:52:50|5885|5879|5885.5|5879.5|5886|5880|5884.9|5878.9|9
1637333580000|2021-11-19 14:53:00|5887|5881|5882.4|5876.4|5887|5881|5882|5876|4
1637333590000|2021-11-19 14:53:10|5882.5|5876.5|5879.4|5873.4|5882.5|5876.5|5878.3|5872.3|13
1637333600000|2021-11-19 14:53:20|||||||||1
1637333610000|2021-11-19 14:53:30|5877.4|5871.4|5876.9|5870.9|5877.4|5871.4|5875.4|5869.4|5
1637333620000|2021-11-19 14:53:40|5875.9|5869.9|5874.9|5868.9|5875.9|5869.9|5874.8|5868.8|3
1637333630000|2021-11-19 14:53:50|5875.3|5869.3|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|6
1637333640000|2021-11-19 14:54:00|5875.4|5869.4|5877.9|5871.9|5877.9|5871.9|5874.4|5868.4|13
1637333650000|2021-11-19 14:54:10|5878.4|5872.4|5878.3|5872.3|5878.4|5872.4|5876.9|5870.9|0
1637333660000|2021-11-19 14:54:20|5878.5|5872.5|5872.9|5866.9|5879.4|5873.4|5872.9|5866.9|12
1637333670000|2021-11-19 14:54:30|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.3|5866.3|2
1637333680000|2021-11-19 14:54:40|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|209
1637333690000|2021-11-19 14:54:50|5871.9|5865.9|5872.4|5866.4|5873.8|5867.8|5871.9|5865.9|13
1637333700000|2021-11-19 14:55:00|5872.9|5866.9|5872.4|5866.4|5874.4|5868.4|5872.4|5866.4|5
1637333710000|2021-11-19 14:55:10|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5
1637333720000|2021-11-19 14:55:20|||||||||11
1637333730000|2021-11-19 14:55:30|5874.8|5868.8|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|30
1637333740000|2021-11-19 14:55:40|5873.9|5867.9|5872.3|5866.3|5873.9|5867.9|5872.3|5866.3|0
1637333750000|2021-11-19 14:55:50|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.3|5866.3|4
1637333760000|2021-11-19 14:56:00|5872.3|5866.3|5872.3|5866.3|5872.8|5866.8|5870.8|5864.8|21
1637333770000|2021-11-19 14:56:10|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|8
1637333780000|2021-11-19 14:56:20|5872.5|5866.5|5871.9|5865.9|5873.8|5867.8|5871.9|5865.9|2
1637333790000|2021-11-19 14:56:30|5872.3|5866.3|5871.4|5865.4|5872.3|5866.3|5870.9|5864.9|5
1637333800000|2021-11-19 14:56:40|5871.3|5865.3|5873.8|5867.8|5873.8|5867.8|5871.3|5865.3|9
1637333810000|2021-11-19 14:56:50|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5872.8|5866.8|1
1637333820000|2021-11-19 14:57:00|5873.8|5867.8|5875.4|5869.4|5877.9|5871.9|5873.8|5867.8|10
1637333830000|2021-11-19 14:57:10|5875.3|5869.3|5874.4|5868.4|5875.3|5869.3|5873.4|5867.4|3
1637333840000|2021-11-19 14:57:20|5874.9|5868.9|5874.4|5868.4|5875.4|5869.4|5874.4|5868.4|3
1637333850000|2021-11-19 14:57:30|5873.9|5867.9|5873.8|5867.8|5874.4|5868.4|5873.8|5867.8|2
1637333860000|2021-11-19 14:57:40|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.9|5866.9|1
1637333870000|2021-11-19 14:57:50|5872|5866|5870.9|5864.9|5872|5866|5870.9|5864.9|8
1637333880000|2021-11-19 14:58:00|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5870.8|5864.8|8
1637333890000|2021-11-19 14:58:10|5871.4|5865.4|5866.3|5860.3|5871.4|5865.4|5865.8|5859.8|10
1637333900000|2021-11-19 14:58:20|5865.9|5859.9|5865.9|5859.9|5866.3|5860.3|5865.8|5859.8|3
1637333910000|2021-11-19 14:58:30|5866.3|5860.3|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|5
1637333920000|2021-11-19 14:58:40|||||||||3
1637333930000|2021-11-19 14:58:50|||||||||1
1637333940000|2021-11-19 14:59:00|5865.7|5859.7|5866.2|5860.2|5866.7|5860.7|5865.7|5859.7|15
1637333950000|2021-11-19 14:59:10|5865.8|5859.8|5862.3|5856.3|5865.8|5859.8|5861.3|5855.3|5
1637333960000|2021-11-19 14:59:20|5862.7|5856.7|5862.7|5856.7|5863.2|5857.2|5862.7|5856.7|2
1637333970000|2021-11-19 14:59:30|5862.8|5856.8|5866.3|5860.3|5866.3|5860.3|5862.8|5856.8|11
1637333980000|2021-11-19 14:59:40|5866.8|5860.8|5868.2|5862.2|5868.7|5862.7|5866.8|5860.8|1
1637333990000|2021-11-19 14:59:50|5867.7|5861.7|5868.3|5862.3|5868.8|5862.8|5867.7|5861.7|5
1637334000000|2021-11-19 15:00:00|5869.8|5863.8|5867.8|5861.8|5871.3|5865.3|5867.8|5861.8|33
1637334010000|2021-11-19 15:00:10|5867.3|5861.3|5862.3|5856.3|5867.3|5861.3|5862.3|5856.3|3
1637334020000|2021-11-19 15:00:20|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|7
1637334030000|2021-11-19 15:00:30|5861.8|5855.8|5860.3|5854.3|5861.8|5855.8|5859.8|5853.8|11
1637334040000|2021-11-19 15:00:40|5860.8|5854.8|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|2
1637334050000|2021-11-19 15:00:50|5860.4|5854.4|5862.3|5856.3|5863.2|5857.2|5860.4|5854.4|3
1637334060000|2021-11-19 15:01:00|5863.2|5857.2|5865.3|5859.3|5865.7|5859.7|5861.8|5855.8|4
1637334070000|2021-11-19 15:01:10|5867.8|5861.8|5865.4|5859.4|5867.8|5861.8|5865.4|5859.4|22
1637334080000|2021-11-19 15:01:20|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1637334090000|2021-11-19 15:01:30|5864.9|5858.9|5862.4|5856.4|5864.9|5858.9|5862.4|5856.4|3
1637334100000|2021-11-19 15:01:40|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|1
1637334110000|2021-11-19 15:01:50|5864.5|5858.5|5864.4|5858.4|5865.4|5859.4|5864.4|5858.4|3
1637334120000|2021-11-19 15:02:00|5863.9|5857.9|5862.9|5856.9|5863.9|5857.9|5862.4|5856.4|4
1637334140000|2021-11-19 15:02:20|5862.8|5856.8|5863.4|5857.4|5863.4|5857.4|5861.9|5855.9|3
1637334150000|2021-11-19 15:02:30|5862.9|5856.9|5862.4|5856.4|5862.9|5856.9|5861.9|5855.9|2
1637334160000|2021-11-19 15:02:40|5862.3|5856.3|5864.4|5858.4|5864.4|5858.4|5862.3|5856.3|15
1637334180000|2021-11-19 15:03:00|5864.5|5858.5|5872.4|5866.4|5873.3|5867.3|5864.5|5858.5|10
1637334190000|2021-11-19 15:03:10|5871.9|5865.9|5869.3|5863.3|5871.9|5865.9|5869.3|5863.3|11
1637334200000|2021-11-19 15:03:20|5871.8|5865.8|5871.2|5865.2|5872.3|5866.3|5871.2|5865.2|5
1637334210000|2021-11-19 15:03:30|5870.8|5864.8|5869.8|5863.8|5870.8|5864.8|5869.3|5863.3|3
1637334220000|2021-11-19 15:03:40|5870.3|5864.3|5869.8|5863.8|5870.3|5864.3|5869.8|5863.8|1
1637334230000|2021-11-19 15:03:50|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637334240000|2021-11-19 15:04:00|5870.3|5864.3|5873.3|5867.3|5873.3|5867.3|5870.3|5864.3|9
1637334250000|2021-11-19 15:04:10|5873.2|5867.2|5871.3|5865.3|5873.2|5867.2|5871.3|5865.3|2
1637334260000|2021-11-19 15:04:20|5871.2|5865.2|5871.7|5865.7|5872.3|5866.3|5871.2|5865.2|2
1637334270000|2021-11-19 15:04:30|5870.8|5864.8|5868.8|5862.8|5871.7|5865.7|5868.8|5862.8|5
1637334280000|2021-11-19 15:04:40|5868.3|5862.3|5868.8|5862.8|5869.2|5863.2|5867.8|5861.8|0
1637334290000|2021-11-19 15:04:50|5868.3|5862.3|5867.8|5861.8|5868.3|5862.3|5867.8|5861.8|5
1637334300000|2021-11-19 15:05:00|5866.8|5860.8|5863.3|5857.3|5867.3|5861.3|5863.3|5857.3|5
1637334310000|2021-11-19 15:05:10|5862.8|5856.8|5865.8|5859.8|5865.8|5859.8|5860.3|5854.3|8
1637334320000|2021-11-19 15:05:20|5865.3|5859.3|5866.8|5860.8|5867.3|5861.3|5865.3|5859.3|1
1637334330000|2021-11-19 15:05:30|||||||||1
1637334340000|2021-11-19 15:05:40|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|1
1637334350000|2021-11-19 15:05:50|5866.4|5860.4|5864.8|5858.8|5866.4|5860.4|5864.8|5858.8|8
1637334360000|2021-11-19 15:06:00|5864.3|5858.3|5864.2|5858.2|5864.3|5858.3|5862.3|5856.3|2
1637334370000|2021-11-19 15:06:10|5863.8|5857.8|5866.8|5860.8|5867.3|5861.3|5863.7|5857.7|4
1637334380000|2021-11-19 15:06:20|5866.3|5860.3|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|1
1637334390000|2021-11-19 15:06:30|5866.4|5860.4|5867.3|5861.3|5868.3|5862.3|5866.4|5860.4|15
1637334400000|2021-11-19 15:06:40|5868.2|5862.2|5868.2|5862.2|5869.2|5863.2|5867.8|5861.8|2
1637334410000|2021-11-19 15:06:50|5867.7|5861.7|5867.3|5861.3|5867.7|5861.7|5866.8|5860.8|2
1637334420000|2021-11-19 15:07:00|5866.8|5860.8|5866.8|5860.8|5867.3|5861.3|5865.8|5859.8|0
1637334430000|2021-11-19 15:07:10|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|0
1637334440000|2021-11-19 15:07:20|5867.8|5861.8|5867.3|5861.3|5867.8|5861.8|5866.8|5860.8|13
1637334450000|2021-11-19 15:07:30|5867.4|5861.4|5866.8|5860.8|5867.4|5861.4|5865.8|5859.8|11
1637334460000|2021-11-19 15:07:40|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|3
1637334470000|2021-11-19 15:07:50|||||||||1
1637334480000|2021-11-19 15:08:00|5866.2|5860.2|5866.3|5860.3|5866.8|5860.8|5865.8|5859.8|16
1637334490000|2021-11-19 15:08:10|5866.4|5860.4|5867.3|5861.3|5867.3|5861.3|5866.4|5860.4|3
1637334500000|2021-11-19 15:08:20|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|0
1637334510000|2021-11-19 15:08:30|5865.8|5859.8|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|4
1637334530000|2021-11-19 15:08:50|5866.8|5860.8|5866.3|5860.3|5866.8|5860.8|5866.3|5860.3|0
1637334540000|2021-11-19 15:09:00|5866.8|5860.8|5868.3|5862.3|5868.8|5862.8|5866.8|5860.8|5
1637334550000|2021-11-19 15:09:10|||||||||28
1637334560000|2021-11-19 15:09:20|5868.8|5862.8|5868.3|5862.3|5869.3|5863.3|5868.3|5862.3|2
1637334570000|2021-11-19 15:09:30|5868.8|5862.8|5868.3|5862.3|5868.8|5862.8|5868.3|5862.3|5
1637334580000|2021-11-19 15:09:40|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637334590000|2021-11-19 15:09:50|5869.3|5863.3|5868.8|5862.8|5869.3|5863.3|5868.8|5862.8|1
1637334600000|2021-11-19 15:10:00|5868.7|5862.7|5866.8|5860.8|5868.8|5862.8|5866.8|5860.8|4
1637334610000|2021-11-19 15:10:10|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637334620000|2021-11-19 15:10:20|||||||||3
1637334630000|2021-11-19 15:10:30|5867.3|5861.3|5860.3|5854.3|5867.3|5861.3|5860.3|5854.3|8
1637334640000|2021-11-19 15:10:40|5858.8|5852.8|5857.8|5851.8|5858.8|5852.8|5857.3|5851.3|6
1637334650000|2021-11-19 15:10:50|5857.3|5851.3|5856.3|5850.3|5857.3|5851.3|5856.3|5850.3|4
1637334660000|2021-11-19 15:11:00|5855.8|5849.8|5854.8|5848.8|5855.8|5849.8|5854.8|5848.8|2
1637334670000|2021-11-19 15:11:10|5855.8|5849.8|5856.8|5850.8|5856.8|5850.8|5855.8|5849.8|3
1637334680000|2021-11-19 15:11:20|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1637334700000|2021-11-19 15:11:40|5851.8|5845.8|5850.3|5844.3|5852.3|5846.3|5849.8|5843.8|20
1637334710000|2021-11-19 15:11:50|5849.8|5843.8|5849.3|5843.3|5850.3|5844.3|5847.3|5841.3|17
1637334720000|2021-11-19 15:12:00|5848.9|5842.9|5850.8|5844.8|5851.3|5845.3|5848.8|5842.8|6
1637334730000|2021-11-19 15:12:10|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|3
1637334740000|2021-11-19 15:12:20|5850.2|5844.2|5848.3|5842.3|5850.2|5844.2|5848.3|5842.3|2
1637334750000|2021-11-19 15:12:30|5848.8|5842.8|5850.2|5844.2|5850.8|5844.8|5848.8|5842.8|8
1637334760000|2021-11-19 15:12:40|5850.3|5844.3|5850.2|5844.2|5850.3|5844.3|5850.2|5844.2|3
1637334770000|2021-11-19 15:12:50|5850.3|5844.3|5852.3|5846.3|5852.8|5846.8|5850.3|5844.3|3
1637334780000|2021-11-19 15:13:00|5852.7|5846.7|5852.8|5846.8|5853.3|5847.3|5852.3|5846.3|2
1637334790000|2021-11-19 15:13:10|||||||||1
1637334800000|2021-11-19 15:13:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5
1637334820000|2021-11-19 15:13:40|5852.2|5846.2|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|4
1637334830000|2021-11-19 15:13:50|5852.2|5846.2|5851.3|5845.3|5852.3|5846.3|5850.8|5844.8|2
1637334840000|2021-11-19 15:14:00|5851.8|5845.8|5852.3|5846.3|5852.8|5846.8|5851.8|5845.8|78
1637334860000|2021-11-19 15:14:20|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5851.8|5845.8|5
1637334870000|2021-11-19 15:14:30|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637334880000|2021-11-19 15:14:40|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|2
1637334890000|2021-11-19 15:14:50|||||||||1
1637334900000|2021-11-19 15:15:00|5851.8|5845.8|5848.2|5842.2|5851.8|5845.8|5847.3|5841.3|12
1637334910000|2021-11-19 15:15:10|5849.2|5843.2|5848.3|5842.3|5850.8|5844.8|5848.3|5842.3|3
1637334920000|2021-11-19 15:15:20|5848.8|5842.8|5851.2|5845.2|5851.2|5845.2|5848.8|5842.8|5
1637334930000|2021-11-19 15:15:30|5850.8|5844.8|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|0
1637334950000|2021-11-19 15:15:50|5849.8|5843.8|5845.8|5839.8|5850.3|5844.3|5845.8|5839.8|8
1637334960000|2021-11-19 15:16:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5844.8|5838.8|37
1637334970000|2021-11-19 15:16:10|5846.4|5840.4|5848.3|5842.3|5848.3|5842.3|5846.4|5840.4|1
1637334980000|2021-11-19 15:16:20|5849.2|5843.2|5848.8|5842.8|5849.2|5843.2|5848.8|5842.8|0
1637334990000|2021-11-19 15:16:30|5848.7|5842.7|5848.3|5842.3|5848.7|5842.7|5846.8|5840.8|4
1637335000000|2021-11-19 15:16:40|5849.2|5843.2|5848.3|5842.3|5849.2|5843.2|5847.7|5841.7|2
1637335010000|2021-11-19 15:16:50|5848.8|5842.8|5851.2|5845.2|5851.2|5845.2|5848.8|5842.8|3
1637335020000|2021-11-19 15:17:00|5850.8|5844.8|5850.8|5844.8|5851.2|5845.2|5850.7|5844.7|1
1637335030000|2021-11-19 15:17:10|5851.8|5845.8|5853.8|5847.8|5854.2|5848.2|5851.8|5845.8|8
1637335040000|2021-11-19 15:17:20|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5852.3|5846.3|4
1637335050000|2021-11-19 15:17:30|5853.4|5847.4|5856.2|5850.2|5856.3|5850.3|5853.4|5847.4|16
1637335060000|2021-11-19 15:17:40|5856.3|5850.3|5853.3|5847.3|5856.3|5850.3|5853.3|5847.3|11
1637335070000|2021-11-19 15:17:50|5853.8|5847.8|5855.8|5849.8|5855.8|5849.8|5853.8|5847.8|1
1637335080000|2021-11-19 15:18:00|5855.3|5849.3|5856.2|5850.2|5856.3|5850.3|5855.3|5849.3|1
1637335090000|2021-11-19 15:18:10|5855.8|5849.8|5854.3|5848.3|5855.8|5849.8|5854.3|5848.3|12
1637335100000|2021-11-19 15:18:20|5855.2|5849.2|5854.8|5848.8|5855.3|5849.3|5854.8|5848.8|7
1637335110000|2021-11-19 15:18:30|5854.3|5848.3|5853.8|5847.8|5854.8|5848.8|5853.8|5847.8|130
1637335120000|2021-11-19 15:18:40|5854.8|5848.8|5853.3|5847.3|5854.8|5848.8|5853.3|5847.3|87
1637335130000|2021-11-19 15:18:50|5853.8|5847.8|5853.3|5847.3|5853.8|5847.8|5852.8|5846.8|7
1637335140000|2021-11-19 15:19:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|6
1637335150000|2021-11-19 15:19:10|||||||||3
1637335160000|2021-11-19 15:19:20|5853.3|5847.3|5855.8|5849.8|5855.8|5849.8|5853.3|5847.3|7
1637335170000|2021-11-19 15:19:30|5855.3|5849.3|5855.3|5849.3|5855.8|5849.8|5855.3|5849.3|1
1637335180000|2021-11-19 15:19:40|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.3|5850.3|5
1637335190000|2021-11-19 15:19:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5857.8|5851.8|3
1637335200000|2021-11-19 15:20:00|5858.8|5852.8|5865.9|5859.9|5866.8|5860.8|5858.8|5852.8|12
1637335210000|2021-11-19 15:20:10|5865.8|5859.8|5867.8|5861.8|5868.3|5862.3|5865.8|5859.8|3
1637335220000|2021-11-19 15:20:20|5867.7|5861.7|5864.8|5858.8|5867.7|5861.7|5864.8|5858.8|1
1637335230000|2021-11-19 15:20:30|5864.9|5858.9|5865.8|5859.8|5865.8|5859.8|5864.9|5858.9|1
1637335240000|2021-11-19 15:20:40|5864.4|5858.4|5864.8|5858.8|5865.3|5859.3|5864.4|5858.4|1
1637335250000|2021-11-19 15:20:50|5865.3|5859.3|5859.9|5853.9|5865.3|5859.3|5859.9|5853.9|6
1637335260000|2021-11-19 15:21:00|5860.3|5854.3|5861.2|5855.2|5861.2|5855.2|5860.3|5854.3|1
1637335270000|2021-11-19 15:21:10|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5859.9|5853.9|1
1637335280000|2021-11-19 15:21:20|5860.8|5854.8|5858.3|5852.3|5860.8|5854.8|5858.3|5852.3|2
1637335290000|2021-11-19 15:21:30|||||||||1
1637335300000|2021-11-19 15:21:40|5860.3|5854.3|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|4
1637335310000|2021-11-19 15:21:50|5860.8|5854.8|5862.3|5856.3|5862.3|5856.3|5860.8|5854.8|2
1637335320000|2021-11-19 15:22:00|5861.8|5855.8|5860.8|5854.8|5862.3|5856.3|5860.8|5854.8|3
1637335330000|2021-11-19 15:22:10|||||||||2
1637335340000|2021-11-19 15:22:20|5861.3|5855.3|5864.2|5858.2|5864.2|5858.2|5861.3|5855.3|5
1637335350000|2021-11-19 15:22:30|5863.8|5857.8|5864.2|5858.2|5864.7|5858.7|5863.8|5857.8|5
1637335370000|2021-11-19 15:22:50|5862.3|5856.3|5861.7|5855.7|5862.3|5856.3|5861.7|5855.7|2
1637335380000|2021-11-19 15:23:00|5861.3|5855.3|5862.2|5856.2|5862.2|5856.2|5860.7|5854.7|3
1637335400000|2021-11-19 15:23:20|5862.7|5856.7|5863.7|5857.7|5864.2|5858.2|5862.2|5856.2|2
1637335410000|2021-11-19 15:23:30|5863.8|5857.8|5863.7|5857.7|5863.8|5857.8|5863.7|5857.7|1
1637335430000|2021-11-19 15:23:50|5863.2|5857.2|5864.7|5858.7|5866.7|5860.7|5862.7|5856.7|13
1637335440000|2021-11-19 15:24:00|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|3
1637335450000|2021-11-19 15:24:10|5865.7|5859.7|5864.7|5858.7|5865.7|5859.7|5864.7|5858.7|0
1637335460000|2021-11-19 15:24:20|5864.2|5858.2|5862.3|5856.3|5864.2|5858.2|5862.3|5856.3|18
1637335470000|2021-11-19 15:24:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637335490000|2021-11-19 15:24:50|5862.3|5856.3|5858.7|5852.7|5862.3|5856.3|5858.7|5852.7|4
1637335500000|2021-11-19 15:25:00|5859.2|5853.2|5856.7|5850.7|5859.2|5853.2|5855.3|5849.3|3
1637335510000|2021-11-19 15:25:10|5855.7|5849.7|5851.3|5845.3|5855.7|5849.7|5851.3|5845.3|1
1637335520000|2021-11-19 15:25:20|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5851.3|5845.3|0
1637335530000|2021-11-19 15:25:30|5851.2|5845.2|5847.3|5841.3|5851.2|5845.2|5847.3|5841.3|5
1637335540000|2021-11-19 15:25:40|5850.3|5844.3|5852.8|5846.8|5852.8|5846.8|5850.3|5844.3|12
1637335550000|2021-11-19 15:25:50|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1637335560000|2021-11-19 15:26:00|5852.8|5846.8|5853.4|5847.4|5853.9|5847.9|5852.8|5846.8|3
1637335570000|2021-11-19 15:26:10|5853.3|5847.3|5853.3|5847.3|5854.8|5848.8|5853.3|5847.3|5
1637335580000|2021-11-19 15:26:20|5854.8|5848.8|5856.8|5850.8|5857.3|5851.3|5854.8|5848.8|1
1637335590000|2021-11-19 15:26:30|5856.3|5850.3|5857.3|5851.3|5857.3|5851.3|5856.3|5850.3|1
1637335600000|2021-11-19 15:26:40|5858.3|5852.3|5857.8|5851.8|5858.3|5852.3|5857.8|5851.8|6
1637335610000|2021-11-19 15:26:50|5858.8|5852.8|5858.3|5852.3|5859.3|5853.3|5857.8|5851.8|4
1637335620000|2021-11-19 15:27:00|5858.8|5852.8|5864.4|5858.4|5864.4|5858.4|5857.3|5851.3|20
1637335630000|2021-11-19 15:27:10|5864.9|5858.9|5864.4|5858.4|5865.9|5859.9|5864.4|5858.4|9
1637335640000|2021-11-19 15:27:20|5864.3|5858.3|5862.4|5856.4|5864.3|5858.3|5862.4|5856.4|7
1637335650000|2021-11-19 15:27:30|5862.3|5856.3|5862.4|5856.4|5862.4|5856.4|5861.9|5855.9|3
1637335660000|2021-11-19 15:27:40|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|1
1637335670000|2021-11-19 15:27:50|5862.3|5856.3|5860.9|5854.9|5862.3|5856.3|5860.9|5854.9|0
1637335680000|2021-11-19 15:28:00|5860.4|5854.4|5860.3|5854.3|5860.4|5854.4|5857.3|5851.3|9
1637335690000|2021-11-19 15:28:10|5861.3|5855.3|5860.3|5854.3|5861.3|5855.3|5860.3|5854.3|3
1637335720000|2021-11-19 15:28:40|5860.2|5854.2|5857.4|5851.4|5860.2|5854.2|5857.4|5851.4|1
1637335730000|2021-11-19 15:28:50|5857.3|5851.3|5856.4|5850.4|5857.3|5851.3|5856.4|5850.4|0
1637335740000|2021-11-19 15:29:00|5857.3|5851.3|5859.8|5853.8|5860.3|5854.3|5857.3|5851.3|6
1637335750000|2021-11-19 15:29:10|5859.3|5853.3|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|0
1637335760000|2021-11-19 15:29:20|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1637335770000|2021-11-19 15:29:30|5858.9|5852.9|5859.4|5853.4|5859.4|5853.4|5858.9|5852.9|5
1637335780000|2021-11-19 15:29:40|5858.9|5852.9|5858.4|5852.4|5858.9|5852.9|5857.9|5851.9|1
1637335790000|2021-11-19 15:29:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1637335800000|2021-11-19 15:30:00|5858.4|5852.4|5857.4|5851.4|5858.4|5852.4|5855.9|5849.9|30
1637335810000|2021-11-19 15:30:10|5856.9|5850.9|5857.8|5851.8|5857.8|5851.8|5856.9|5850.9|0
1637335820000|2021-11-19 15:30:20|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1637335830000|2021-11-19 15:30:30|5854.8|5848.8|5855.8|5849.8|5855.9|5849.9|5854.4|5848.4|4
1637335840000|2021-11-19 15:30:40|5855.4|5849.4|5854.3|5848.3|5855.8|5849.8|5854.3|5848.3|6
1637335850000|2021-11-19 15:30:50|5853.8|5847.8|5853.3|5847.3|5854.3|5848.3|5853.3|5847.3|19
1637335860000|2021-11-19 15:31:00|5852.3|5846.3|5848.3|5842.3|5852.4|5846.4|5847.8|5841.8|19
1637335870000|2021-11-19 15:31:10|5847.8|5841.8|5845.3|5839.3|5848.3|5842.3|5845.3|5839.3|8
1637335880000|2021-11-19 15:31:20|5845.8|5839.8|5845.8|5839.8|5846.2|5840.2|5844.8|5838.8|2
1637335890000|2021-11-19 15:31:30|5846.2|5840.2|5846.8|5840.8|5847.2|5841.2|5846.2|5840.2|2
1637335900000|2021-11-19 15:31:40|5845.8|5839.8|5846.3|5840.3|5846.3|5840.3|5845.8|5839.8|4
1637335910000|2021-11-19 15:31:50|||||||||1
1637335920000|2021-11-19 15:32:00|5846.4|5840.4|5848.8|5842.8|5849.8|5843.8|5846.4|5840.4|3
1637335930000|2021-11-19 15:32:10|5848.3|5842.3|5848.2|5842.2|5848.3|5842.3|5848.2|5842.2|1
1637335940000|2021-11-19 15:32:20|5848.1|5842.1|5844.4|5838.4|5848.1|5842.1|5844.4|5838.4|16
1637335950000|2021-11-19 15:32:30|5844.3|5838.3|5845.4|5839.4|5845.4|5839.4|5843.4|5837.4|4
1637335960000|2021-11-19 15:32:40|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.4|5838.4|0
1637335970000|2021-11-19 15:32:50|5844.9|5838.9|5847.3|5841.3|5847.3|5841.3|5844.9|5838.9|2
1637335990000|2021-11-19 15:33:10|5847.4|5841.4|5848.3|5842.3|5848.4|5842.4|5847.4|5841.4|2
1637336000000|2021-11-19 15:33:20|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|1
1637336010000|2021-11-19 15:33:30|5848.9|5842.9|5852.3|5846.3|5852.3|5846.3|5848.9|5842.9|3
1637336020000|2021-11-19 15:33:40|5851.9|5845.9|5849.4|5843.4|5851.9|5845.9|5849.3|5843.3|6
1637336030000|2021-11-19 15:33:50|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5848.4|5842.4|3
1637336040000|2021-11-19 15:34:00|5850.3|5844.3|5849.9|5843.9|5851.9|5845.9|5849.9|5843.9|13
1637336050000|2021-11-19 15:34:10|5850.8|5844.8|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|1
1637336060000|2021-11-19 15:34:20|5850.8|5844.8|5850.4|5844.4|5850.8|5844.8|5849.9|5843.9|4
1637336070000|2021-11-19 15:34:30|5850.3|5844.3|5859.4|5853.4|5859.4|5853.4|5850.3|5844.3|114
1637336090000|2021-11-19 15:34:50|5859.5|5853.5|5860.9|5854.9|5860.9|5854.9|5859.5|5853.5|5
1637336100000|2021-11-19 15:35:00|5859.5|5853.5|5859.4|5853.4|5859.5|5853.5|5858.4|5852.4|8
1637336110000|2021-11-19 15:35:10|5859.9|5853.9|5859.4|5853.4|5861.4|5855.4|5859.4|5853.4|4
1637336120000|2021-11-19 15:35:20|5859.5|5853.5|5859.4|5853.4|5859.5|5853.5|5859.4|5853.4|0
1637336130000|2021-11-19 15:35:30|5858.9|5852.9|5858.4|5852.4|5859.4|5853.4|5858|5852|2
1637336140000|2021-11-19 15:35:40|5861|5855|5859.4|5853.4|5861|5855|5859.4|5853.4|27
1637336150000|2021-11-19 15:35:50|5860.4|5854.4|5858.5|5852.5|5860.9|5854.9|5858.5|5852.5|17
1637336160000|2021-11-19 15:36:00|5858.4|5852.4|5856.4|5850.4|5858.4|5852.4|5856.4|5850.4|6
1637336170000|2021-11-19 15:36:10|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5854.9|5848.9|1
1637336180000|2021-11-19 15:36:20|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5853.9|5847.9|1
1637336190000|2021-11-19 15:36:30|5854.4|5848.4|5853.4|5847.4|5854.4|5848.4|5852.9|5846.9|0
1637336200000|2021-11-19 15:36:40|5852.9|5846.9|5853.4|5847.4|5853.4|5847.4|5851.9|5845.9|2
1637336210000|2021-11-19 15:36:50|5852.5|5846.5|5853.4|5847.4|5853.4|5847.4|5851.4|5845.4|2
1637336220000|2021-11-19 15:37:00|5853.9|5847.9|5852.4|5846.4|5853.9|5847.9|5852.4|5846.4|4
1637336230000|2021-11-19 15:37:10|5852.5|5846.5|5853.4|5847.4|5853.4|5847.4|5852.5|5846.5|1
1637336240000|2021-11-19 15:37:20|5857|5851|5854.4|5848.4|5857|5851|5854|5848|40
1637336250000|2021-11-19 15:37:30|5854.5|5848.5|5854.5|5848.5|5854.9|5848.9|5854.4|5848.4|0
1637336260000|2021-11-19 15:37:40|5854.9|5848.9|5853.5|5847.5|5856.4|5850.4|5852.9|5846.9|240
1637336270000|2021-11-19 15:37:50|5853.6|5847.6|5857.9|5851.9|5857.9|5851.9|5853.6|5847.6|5
1637336280000|2021-11-19 15:38:00|5857.4|5851.4|5854.4|5848.4|5857.4|5851.4|5854.4|5848.4|3
1637336290000|2021-11-19 15:38:10|||||||||3
1637336300000|2021-11-19 15:38:20|5853.4|5847.4|5853.9|5847.9|5854.4|5848.4|5853.4|5847.4|4
1637336310000|2021-11-19 15:38:30|5854.4|5848.4|5854.9|5848.9|5854.9|5848.9|5854.4|5848.4|4
1637336320000|2021-11-19 15:38:40|5854.4|5848.4|5854.4|5848.4|5854.9|5848.9|5854.4|5848.4|1
1637336330000|2021-11-19 15:38:50|||||||||1
1637336340000|2021-11-19 15:39:00|5857.3|5851.3|5858.4|5852.4|5858.4|5852.4|5857.3|5851.3|31
1637336350000|2021-11-19 15:39:10|5858.8|5852.8|5858.4|5852.4|5858.8|5852.8|5858.4|5852.4|2
1637336360000|2021-11-19 15:39:20|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|1
1637336370000|2021-11-19 15:39:30|||||||||1
1637336380000|2021-11-19 15:39:40|||||||||1
1637336390000|2021-11-19 15:39:50|||||||||1
1637336400000|2021-11-19 15:40:00|5857.9|5851.9|5856.9|5850.9|5857.9|5851.9|5855.4|5849.4|2
1637336410000|2021-11-19 15:40:10|||||||||2
1637336420000|2021-11-19 15:40:20|5856.4|5850.4|5855.4|5849.4|5856.4|5850.4|5855.4|5849.4|2
1637336430000|2021-11-19 15:40:30|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|16
1637336440000|2021-11-19 15:40:40|||||||||1
1637336450000|2021-11-19 15:40:50|5855.8|5849.8|5855.3|5849.3|5855.8|5849.8|5855.3|5849.3|13
1637336460000|2021-11-19 15:41:00|5854.9|5848.9|5856.8|5850.8|5858.3|5852.3|5854.9|5848.9|9
1637336470000|2021-11-19 15:41:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1637336480000|2021-11-19 15:41:20|5854.9|5848.9|5855.9|5849.9|5855.9|5849.9|5854.9|5848.9|4
1637336490000|2021-11-19 15:41:30|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|3
1637336500000|2021-11-19 15:41:40|5856.9|5850.9|5857.9|5851.9|5857.9|5851.9|5856.9|5850.9|7
1637336520000|2021-11-19 15:42:00|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|1
1637336530000|2021-11-19 15:42:10|5861.3|5855.3|5859.4|5853.4|5861.3|5855.3|5859.4|5853.4|4
1637336540000|2021-11-19 15:42:20|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.4|5852.4|2
1637336550000|2021-11-19 15:42:30|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5857.9|5851.9|3
1637336560000|2021-11-19 15:42:40|5858.9|5852.9|5857.4|5851.4|5858.9|5852.9|5857.4|5851.4|1
1637336570000|2021-11-19 15:42:50|5856.9|5850.9|5857.8|5851.8|5857.9|5851.9|5856.9|5850.9|2
1637336580000|2021-11-19 15:43:00|5857.4|5851.4|5858.4|5852.4|5858.9|5852.9|5857.4|5851.4|7
1637336590000|2021-11-19 15:43:10|5858.9|5852.9|5858.4|5852.4|5858.9|5852.9|5858.4|5852.4|2
1637336600000|2021-11-19 15:43:20|5861.4|5855.4|5860.4|5854.4|5861.4|5855.4|5860.4|5854.4|3
1637336610000|2021-11-19 15:43:30|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5858.4|5852.4|1
1637336620000|2021-11-19 15:43:40|5858.9|5852.9|5859.4|5853.4|5859.4|5853.4|5858.4|5852.4|1
1637336630000|2021-11-19 15:43:50|5858.9|5852.9|5860.4|5854.4|5861.4|5855.4|5858.9|5852.9|23
1637336640000|2021-11-19 15:44:00|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|2
1637336650000|2021-11-19 15:44:10|5861.4|5855.4|5862.4|5856.4|5862.4|5856.4|5861.4|5855.4|2
1637336660000|2021-11-19 15:44:20|5861.5|5855.5|5859.9|5853.9|5861.9|5855.9|5859.9|5853.9|2
1637336670000|2021-11-19 15:44:30|5860.4|5854.4|5861.4|5855.4|5861.4|5855.4|5859.9|5853.9|1
1637336680000|2021-11-19 15:44:40|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|2
1637336690000|2021-11-19 15:44:50|5859.9|5853.9|5861.9|5855.9|5861.9|5855.9|5859.9|5853.9|2
1637336700000|2021-11-19 15:45:00|5862.4|5856.4|5860.4|5854.4|5862.4|5856.4|5858.9|5852.9|2
1637336710000|2021-11-19 15:45:10|5860|5854|5860|5854|5860.4|5854.4|5858.4|5852.4|0
1637336720000|2021-11-19 15:45:20|5859.5|5853.5|5860|5854|5860.5|5854.5|5859.4|5853.4|7
1637336730000|2021-11-19 15:45:30|5859.5|5853.5|5860.5|5854.5|5860.5|5854.5|5858.4|5852.4|221
1637336740000|2021-11-19 15:45:40|5860|5854|5859|5853|5860.5|5854.5|5859|5853|57
1637336750000|2021-11-19 15:45:50|5859.4|5853.4|5859.5|5853.5|5859.5|5853.5|5859.4|5853.4|1
1637336760000|2021-11-19 15:46:00|5859.4|5853.4|5865.5|5859.5|5865.5|5859.5|5859|5853|26
1637336770000|2021-11-19 15:46:10|5865|5859|5865.6|5859.6|5866.5|5860.5|5864.5|5858.5|4
1637336780000|2021-11-19 15:46:20|5866.5|5860.5|5869.1|5863.1|5869.1|5863.1|5866.5|5860.5|7
1637336790000|2021-11-19 15:46:30|5869|5863|5868.5|5862.5|5869.5|5863.5|5868|5862|2
1637336800000|2021-11-19 15:46:40|5869|5863|5866.6|5860.6|5869|5863|5866.6|5860.6|3
1637336810000|2021-11-19 15:46:50|5867|5861|5868.6|5862.6|5868.6|5862.6|5867|5861|0
1637336820000|2021-11-19 15:47:00|5869|5863|5873|5867|5873.5|5867.5|5869|5863|11
1637336830000|2021-11-19 15:47:10|5873.5|5867.5|5873.6|5867.6|5875.5|5869.5|5873.5|5867.5|3
1637336840000|2021-11-19 15:47:20|5873.5|5867.5|5873.6|5867.6|5873.6|5867.6|5873.5|5867.5|2
1637336850000|2021-11-19 15:47:30|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|1
1637336860000|2021-11-19 15:47:40|5871.6|5865.6|5869.1|5863.1|5871.6|5865.6|5869.1|5863.1|8
1637336870000|2021-11-19 15:47:50|5871|5865|5870.5|5864.5|5871|5865|5870.5|5864.5|3
1637336880000|2021-11-19 15:48:00|5870|5864|5870.5|5864.5|5870.5|5864.5|5870|5864|7
1637336900000|2021-11-19 15:48:20|5871|5865|5871|5865|5871|5865|5871|5865|4
1637336910000|2021-11-19 15:48:30|5870.5|5864.5|5870.5|5864.5|5871|5865|5870.5|5864.5|0
1637336920000|2021-11-19 15:48:40|5870|5864|5870.5|5864.5|5870.5|5864.5|5870|5864|2
1637336930000|2021-11-19 15:48:50|||||||||4
1637336940000|2021-11-19 15:49:00|5871|5865|5872|5866|5873|5867|5871|5865|3
1637336950000|2021-11-19 15:49:10|5872.5|5866.5|5870|5864|5872.5|5866.5|5870|5864|3
1637336960000|2021-11-19 15:49:20|||||||||2
1637336970000|2021-11-19 15:49:30|5870.5|5864.5|5871.5|5865.5|5872.5|5866.5|5870.5|5864.5|5
1637336980000|2021-11-19 15:49:40|5871|5865|5870.5|5864.5|5871.5|5865.5|5870.5|5864.5|2
1637336990000|2021-11-19 15:49:50|5870|5864|5870|5864|5870.5|5864.5|5870|5864|2
1637337000000|2021-11-19 15:50:00|5870.1|5864.1|5871.5|5865.5|5872|5866|5870.1|5864.1|5
1637337020000|2021-11-19 15:50:20|5871|5865|5870|5864|5871|5865|5870|5864|4
1637337030000|2021-11-19 15:50:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|12
1637337040000|2021-11-19 15:50:40|5870|5864|5871.5|5865.5|5871.5|5865.5|5870|5864|4
1637337050000|2021-11-19 15:50:50|5872|5866|5879|5873|5879.5|5873.5|5872|5866|16
1637337060000|2021-11-19 15:51:00|5879.5|5873.5|5881.5|5875.5|5882|5876|5879.5|5873.5|10
1637337070000|2021-11-19 15:51:10|5881.9|5875.9|5880.5|5874.5|5881.9|5875.9|5880.5|5874.5|3
1637337080000|2021-11-19 15:51:20|5881|5875|5880.5|5874.5|5881.5|5875.5|5879.5|5873.5|4
1637337090000|2021-11-19 15:51:30|5880|5874|5880|5874|5880|5874|5880|5874|2
1637337100000|2021-11-19 15:51:40|5879|5873|5876|5870|5879|5873|5875.5|5869.5|4
1637337110000|2021-11-19 15:51:50|5875.5|5869.5|5875.5|5869.5|5876.5|5870.5|5875.5|5869.5|2
1637337120000|2021-11-19 15:52:00|5875|5869|5873.5|5867.5|5875|5869|5871.5|5865.5|6
1637337130000|2021-11-19 15:52:10|5872.5|5866.5|5871.5|5865.5|5873.5|5867.5|5871.5|5865.5|22
1637337140000|2021-11-19 15:52:20|5871.9|5865.9|5871.5|5865.5|5871.9|5865.9|5871.5|5865.5|2
1637337150000|2021-11-19 15:52:30|5872.9|5866.9|5872|5866|5872.9|5866.9|5871.9|5865.9|10
1637337160000|2021-11-19 15:52:40|5871.5|5865.5|5871|5865|5871.5|5865.5|5870.4|5864.4|2
1637337170000|2021-11-19 15:52:50|5871.9|5865.9|5870.5|5864.5|5871.9|5865.9|5870.5|5864.5|0
1637337180000|2021-11-19 15:53:00|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|28
1637337190000|2021-11-19 15:53:10|5869.4|5863.4|5868.9|5862.9|5869.4|5863.4|5868.9|5862.9|3
1637337200000|2021-11-19 15:53:20|5869.4|5863.4|5870.9|5864.9|5871.4|5865.4|5868.9|5862.9|9
1637337210000|2021-11-19 15:53:30|5871.4|5865.4|5871.9|5865.9|5871.9|5865.9|5871.4|5865.4|0
1637337220000|2021-11-19 15:53:40|5872.4|5866.4|5872.5|5866.5|5872.9|5866.9|5872.4|5866.4|2
1637337230000|2021-11-19 15:53:50|5872.9|5866.9|5873.9|5867.9|5874.4|5868.4|5872.9|5866.9|0
1637337240000|2021-11-19 15:54:00|5873.4|5867.4|5872.4|5866.4|5873.4|5867.4|5872.4|5866.4|4
1637337250000|2021-11-19 15:54:10|5871.4|5865.4|5870.4|5864.4|5871.4|5865.4|5869.4|5863.4|0
1637337260000|2021-11-19 15:54:20|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.4|5863.4|3
1637337270000|2021-11-19 15:54:30|5869.4|5863.4|5871|5865|5871|5865|5869.4|5863.4|2
1637337280000|2021-11-19 15:54:40|5871.9|5865.9|5872.9|5866.9|5873.4|5867.4|5871.9|5865.9|2
1637337290000|2021-11-19 15:54:50|5873.4|5867.4|5875.4|5869.4|5875.4|5869.4|5873.4|5867.4|4
1637337300000|2021-11-19 15:55:00|5874.9|5868.9|5871.4|5865.4|5875.4|5869.4|5871.4|5865.4|103
1637337310000|2021-11-19 15:55:10|5871.9|5865.9|5872.4|5866.4|5873.4|5867.4|5871.9|5865.9|1
1637337320000|2021-11-19 15:55:20|5871.9|5865.9|5870.9|5864.9|5871.9|5865.9|5870.9|5864.9|251
1637337330000|2021-11-19 15:55:30|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|29
1637337340000|2021-11-19 15:55:40|5872.9|5866.9|5871.4|5865.4|5872.9|5866.9|5868.9|5862.9|20
1637337350000|2021-11-19 15:55:50|5872.9|5866.9|5871.8|5865.8|5872.9|5866.9|5871.4|5865.4|92
1637337360000|2021-11-19 15:56:00|5870.8|5864.8|5876.4|5870.4|5876.4|5870.4|5870.8|5864.8|11
1637337370000|2021-11-19 15:56:10|5877.3|5871.3|5876.4|5870.4|5877.3|5871.3|5876.4|5870.4|2
1637337380000|2021-11-19 15:56:20|||||||||2
1637337390000|2021-11-19 15:56:30|5875.9|5869.9|5873.4|5867.4|5875.9|5869.9|5873.4|5867.4|7
1637337400000|2021-11-19 15:56:40|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5
1637337410000|2021-11-19 15:56:50|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|2
1637337420000|2021-11-19 15:57:00|5871.4|5865.4|5871.7|5865.7|5872.4|5866.4|5871.4|5865.4|3
1637337430000|2021-11-19 15:57:10|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|1
1637337440000|2021-11-19 15:57:20|||||||||2
1637337450000|2021-11-19 15:57:30|||||||||1
1637337460000|2021-11-19 15:57:40|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|2
1637337470000|2021-11-19 15:57:50|5871.3|5865.3|5870.9|5864.9|5871.3|5865.3|5870.9|5864.9|10
1637337480000|2021-11-19 15:58:00|5869.9|5863.9|5870.3|5864.3|5870.4|5864.4|5869.9|5863.9|34
1637337490000|2021-11-19 15:58:10|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5
1637337500000|2021-11-19 15:58:20|||||||||1
1637337510000|2021-11-19 15:58:30|5869.8|5863.8|5869.4|5863.4|5869.8|5863.8|5869.4|5863.4|2
1637337520000|2021-11-19 15:58:40|5869.3|5863.3|5867.4|5861.4|5869.3|5863.3|5866.9|5860.9|9
1637337530000|2021-11-19 15:58:50|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5866.8|5860.8|6
1637337540000|2021-11-19 15:59:00|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|3
1637337550000|2021-11-19 15:59:10|||||||||4
1637337560000|2021-11-19 15:59:20|5868.4|5862.4|5871.4|5865.4|5871.4|5865.4|5868.4|5862.4|6
1637337570000|2021-11-19 15:59:30|5871.9|5865.9|5871.9|5865.9|5875.3|5869.3|5871.9|5865.9|17
1637337580000|2021-11-19 15:59:40|5872.4|5866.4|5871.9|5865.9|5872.4|5866.4|5871.9|5865.9|3
1637337590000|2021-11-19 15:59:50|5871.4|5865.4|5873.8|5867.8|5874.3|5868.3|5871.4|5865.4|7
1637337600000|2021-11-19 16:00:00|5873.9|5867.9|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|0
1637337610000|2021-11-19 16:00:10|5873.8|5867.8|5874.9|5868.9|5874.9|5868.9|5871.4|5865.4|5
1637337620000|2021-11-19 16:00:20|5874.8|5868.8|5872.4|5866.4|5874.8|5868.8|5872.4|5866.4|1
1637337630000|2021-11-19 16:00:30|5872.3|5866.3|5870.9|5864.9|5872.3|5866.3|5870.4|5864.4|17
1637337640000|2021-11-19 16:00:40|5870.8|5864.8|5870.4|5864.4|5870.8|5864.8|5870.4|5864.4|1
1637337650000|2021-11-19 16:00:50|5870.3|5864.3|5870.3|5864.3|5870.4|5864.4|5870.3|5864.3|1
1637337660000|2021-11-19 16:01:00|5870.4|5864.4|5870.3|5864.3|5870.8|5864.8|5870.3|5864.3|0
1637337670000|2021-11-19 16:01:10|5870.2|5864.2|5869.8|5863.8|5870.2|5864.2|5869.8|5863.8|134
1637337680000|2021-11-19 16:01:20|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|2
1637337690000|2021-11-19 16:01:30|5869.8|5863.8|5870.4|5864.4|5870.9|5864.9|5869.8|5863.8|4
1637337700000|2021-11-19 16:01:40|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|138
1637337710000|2021-11-19 16:01:50|5868.8|5862.8|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|245
1637337720000|2021-11-19 16:02:00|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.7|5861.7|11
1637337730000|2021-11-19 16:02:10|5869.7|5863.7|5871.8|5865.8|5872.2|5866.2|5869.2|5863.2|17
1637337740000|2021-11-19 16:02:20|5871.7|5865.7|5870.3|5864.3|5871.7|5865.7|5870.3|5864.3|12
1637337750000|2021-11-19 16:02:30|5869.8|5863.8|5871.3|5865.3|5871.3|5865.3|5869.8|5863.8|0
1637337760000|2021-11-19 16:02:40|||||||||100
1637337770000|2021-11-19 16:02:50|5870.8|5864.8|5870.7|5864.7|5870.8|5864.8|5870.7|5864.7|101
1637337780000|2021-11-19 16:03:00|5870.3|5864.3|5869.8|5863.8|5870.3|5864.3|5869.3|5863.3|5
1637337790000|2021-11-19 16:03:10|5868.7|5862.7|5868.2|5862.2|5868.7|5862.7|5868.2|5862.2|3
1637337800000|2021-11-19 16:03:20|||||||||1
1637337810000|2021-11-19 16:03:30|5870.5|5864.5|5871.3|5865.3|5871.3|5865.3|5870.5|5864.5|2
1637337820000|2021-11-19 16:03:40|5871.9|5865.9|5872.8|5866.8|5872.8|5866.8|5871.9|5865.9|40
1637337830000|2021-11-19 16:03:50|5875.3|5869.3|5871.8|5865.8|5875.3|5869.3|5871.7|5865.7|4
1637337840000|2021-11-19 16:04:00|5872.2|5866.2|5872.2|5866.2|5872.7|5866.7|5871.7|5865.7|2
1637337850000|2021-11-19 16:04:10|5870.3|5864.3|5870.2|5864.2|5870.3|5864.3|5869.8|5863.8|1
1637337860000|2021-11-19 16:04:20|5870.3|5864.3|5870.8|5864.8|5871.2|5865.2|5870.3|5864.3|4
1637337870000|2021-11-19 16:04:30|5870.7|5864.7|5869.2|5863.2|5870.7|5864.7|5869.2|5863.2|1
1637337880000|2021-11-19 16:04:40|5868.8|5862.8|5869.8|5863.8|5869.8|5863.8|5868.8|5862.8|4
1637337890000|2021-11-19 16:04:50|||||||||2
1637337900000|2021-11-19 16:05:00|5868.8|5862.8|5870.2|5864.2|5870.2|5864.2|5868.8|5862.8|0
1637337910000|2021-11-19 16:05:10|5869.2|5863.2|5868.8|5862.8|5869.2|5863.2|5868.8|5862.8|0
1637337930000|2021-11-19 16:05:30|5867.8|5861.8|5866.7|5860.7|5867.8|5861.8|5866.7|5860.7|2
1637337940000|2021-11-19 16:05:40|5867.7|5861.7|5869.3|5863.3|5869.3|5863.3|5867.3|5861.3|5
1637337950000|2021-11-19 16:05:50|||||||||1
1637337960000|2021-11-19 16:06:00|5868.8|5862.8|5868.3|5862.3|5870.2|5864.2|5868.3|5862.3|4
1637337970000|2021-11-19 16:06:10|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1637337980000|2021-11-19 16:06:20|5869.2|5863.2|5868.8|5862.8|5869.2|5863.2|5868.8|5862.8|0
1637338000000|2021-11-19 16:06:40|5868.3|5862.3|5868.8|5862.8|5868.8|5862.8|5868.3|5862.3|5
1637338010000|2021-11-19 16:06:50|5869.2|5863.2|5869.8|5863.8|5869.8|5863.8|5869.2|5863.2|3
1637338020000|2021-11-19 16:07:00|5870.3|5864.3|5869.2|5863.2|5870.3|5864.3|5869.2|5863.2|12
1637338030000|2021-11-19 16:07:10|5867.8|5861.8|5864.2|5858.2|5867.8|5861.8|5864.2|5858.2|6
1637338040000|2021-11-19 16:07:20|5863.8|5857.8|5863.7|5857.7|5863.8|5857.8|5863.7|5857.7|5
1637338050000|2021-11-19 16:07:30|||||||||8
1637338080000|2021-11-19 16:08:00|||||||||9
1637338090000|2021-11-19 16:08:10|5855.8|5849.8|5854.7|5848.7|5855.8|5849.8|5852.3|5846.3|6
1637338100000|2021-11-19 16:08:20|5854.8|5848.8|5852.3|5846.3|5855.3|5849.3|5852.3|5846.3|7
1637338110000|2021-11-19 16:08:30|5852.8|5846.8|5850.8|5844.8|5852.8|5846.8|5850.3|5844.3|7
1637338120000|2021-11-19 16:08:40|5850.3|5844.3|5850.8|5844.8|5852.2|5846.2|5850.3|5844.3|4
1637338130000|2021-11-19 16:08:50|5851.3|5845.3|5851.3|5845.3|5852.2|5846.2|5850.3|5844.3|0
1637338140000|2021-11-19 16:09:00|5851.4|5845.4|5852.3|5846.3|5853.3|5847.3|5851.4|5845.4|4
1637338150000|2021-11-19 16:09:10|5852.4|5846.4|5851.8|5845.8|5852.4|5846.4|5851.8|5845.8|1
1637338160000|2021-11-19 16:09:20|5851.3|5845.3|5853.2|5847.2|5853.2|5847.2|5851.3|5845.3|0
1637338170000|2021-11-19 16:09:30|5852.8|5846.8|5853.2|5847.2|5853.2|5847.2|5852.8|5846.8|3
1637338180000|2021-11-19 16:09:40|5852.8|5846.8|5854.7|5848.7|5854.7|5848.7|5852.8|5846.8|2
1637338190000|2021-11-19 16:09:50|5855.3|5849.3|5855.8|5849.8|5856.2|5850.2|5855.3|5849.3|7
1637338200000|2021-11-19 16:10:00|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|0
1637338220000|2021-11-19 16:10:20|5858.7|5852.7|5861.3|5855.3|5862.7|5856.7|5858.7|5852.7|10
1637338230000|2021-11-19 16:10:30|5861.2|5855.2|5857.3|5851.3|5861.3|5855.3|5857.3|5851.3|2
1637338240000|2021-11-19 16:10:40|5856.2|5850.2|5856.2|5850.2|5856.3|5850.3|5855.3|5849.3|0
1637338250000|2021-11-19 16:10:50|5855.8|5849.8|5856.8|5850.8|5856.8|5850.8|5855.3|5849.3|3
1637338260000|2021-11-19 16:11:00|5855.8|5849.8|5855.3|5849.3|5855.8|5849.8|5855.3|5849.3|1
1637338270000|2021-11-19 16:11:10|5854.2|5848.2|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|4
1637338280000|2021-11-19 16:11:20|5853.3|5847.3|5854.2|5848.2|5854.8|5848.8|5853.3|5847.3|0
1637338290000|2021-11-19 16:11:30|5853.2|5847.2|5852.3|5846.3|5854.2|5848.2|5852.3|5846.3|1
1637338300000|2021-11-19 16:11:40|5852.2|5846.2|5851.8|5845.8|5852.2|5846.2|5851.8|5845.8|0
1637338310000|2021-11-19 16:11:50|5851.2|5845.2|5850.8|5844.8|5851.2|5845.2|5850.8|5844.8|3
1637338320000|2021-11-19 16:12:00|5850.3|5844.3|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|0
1637338330000|2021-11-19 16:12:10|||||||||1
1637338340000|2021-11-19 16:12:20|5851.7|5845.7|5852.2|5846.2|5852.2|5846.2|5851.2|5845.2|8
1637338350000|2021-11-19 16:12:30|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5851.3|5845.3|1
1637338360000|2021-11-19 16:12:40|5851.4|5845.4|5852.8|5846.8|5852.8|5846.8|5851.4|5845.4|2
1637338390000|2021-11-19 16:13:10|5853.7|5847.7|5854.2|5848.2|5854.7|5848.7|5853.7|5847.7|2
1637338400000|2021-11-19 16:13:20|5853.2|5847.2|5852.2|5846.2|5853.2|5847.2|5852.2|5846.2|1
1637338410000|2021-11-19 16:13:30|5852.3|5846.3|5850.3|5844.3|5852.3|5846.3|5850.3|5844.3|1
1637338420000|2021-11-19 16:13:40|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|3
1637338430000|2021-11-19 16:13:50|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.3|5844.3|0
1637338440000|2021-11-19 16:14:00|5851.3|5845.3|5849.2|5843.2|5851.3|5845.3|5849.2|5843.2|1
1637338450000|2021-11-19 16:14:10|5850.3|5844.3|5848.8|5842.8|5850.3|5844.3|5848.8|5842.8|3
1637338460000|2021-11-19 16:14:20|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|3
1637338470000|2021-11-19 16:14:30|5848.8|5842.8|5851.2|5845.2|5851.2|5845.2|5848.3|5842.3|4
1637338480000|2021-11-19 16:14:40|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|1
1637338490000|2021-11-19 16:14:50|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5
1637338500000|2021-11-19 16:15:00|5852.2|5846.2|5850.8|5844.8|5852.2|5846.2|5850.8|5844.8|4
1637338510000|2021-11-19 16:15:10|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1637338520000|2021-11-19 16:15:20|5852.8|5846.8|5853.2|5847.2|5853.7|5847.7|5852.8|5846.8|8
1637338530000|2021-11-19 16:15:30|5853.3|5847.3|5852.3|5846.3|5853.3|5847.3|5852.3|5846.3|6
1637338540000|2021-11-19 16:15:40|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|1
1637338560000|2021-11-19 16:16:00|5852.8|5846.8|5850.2|5844.2|5852.8|5846.8|5849.8|5843.8|8
1637338570000|2021-11-19 16:16:10|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|2
1637338580000|2021-11-19 16:16:20|||||||||2
1637338590000|2021-11-19 16:16:30|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|3
1637338600000|2021-11-19 16:16:40|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.7|5843.7|1
1637338610000|2021-11-19 16:16:50|5850.7|5844.7|5851.2|5845.2|5851.7|5845.7|5850.7|5844.7|3
1637338620000|2021-11-19 16:17:00|5850.7|5844.7|5850.7|5844.7|5851.2|5845.2|5850.3|5844.3|2
1637338630000|2021-11-19 16:17:10|5851.2|5845.2|5850.3|5844.3|5851.2|5845.2|5850.3|5844.3|0
1637338640000|2021-11-19 16:17:20|||||||||2
1637338650000|2021-11-19 16:17:30|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|2
1637338660000|2021-11-19 16:17:40|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.7|5843.7|15
1637338670000|2021-11-19 16:17:50|5850.7|5844.7|5852.2|5846.2|5852.3|5846.3|5850.2|5844.2|6
1637338680000|2021-11-19 16:18:00|5852.3|5846.3|5857.7|5851.7|5857.7|5851.7|5852.3|5846.3|12
1637338690000|2021-11-19 16:18:10|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|3
1637338700000|2021-11-19 16:18:20|5855.8|5849.8|5856.2|5850.2|5856.7|5850.7|5855.8|5849.8|1
1637338710000|2021-11-19 16:18:30|5855.8|5849.8|5854.3|5848.3|5855.8|5849.8|5854.3|5848.3|190
1637338720000|2021-11-19 16:18:40|5854.7|5848.7|5855.2|5849.2|5855.2|5849.2|5854.7|5848.7|1
1637338730000|2021-11-19 16:18:50|5854.7|5848.7|5855.2|5849.2|5855.2|5849.2|5854.7|5848.7|1
1637338740000|2021-11-19 16:19:00|5855.7|5849.7|5849.3|5843.3|5856.2|5850.2|5848.8|5842.8|13
1637338750000|2021-11-19 16:19:10|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|2
1637338760000|2021-11-19 16:19:20|5849.3|5843.3|5848.2|5842.2|5849.3|5843.3|5848.2|5842.2|0
1637338790000|2021-11-19 16:19:50|5849.8|5843.8|5852.8|5846.8|5852.8|5846.8|5848.7|5842.7|9
1637338800000|2021-11-19 16:20:00|5853.3|5847.3|5855.3|5849.3|5855.3|5849.3|5853.2|5847.2|7
1637338810000|2021-11-19 16:20:10|5855.2|5849.2|5852.8|5846.8|5855.2|5849.2|5852.8|5846.8|0
1637338820000|2021-11-19 16:20:20|5853.3|5847.3|5852.3|5846.3|5853.3|5847.3|5850.8|5844.8|0
1637338830000|2021-11-19 16:20:30|5851.8|5845.8|5850.3|5844.3|5851.8|5845.8|5850.3|5844.3|0
1637338840000|2021-11-19 16:20:40|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1637338870000|2021-11-19 16:21:10|5848.8|5842.8|5850.8|5844.8|5850.8|5844.8|5848.8|5842.8|3
1637338880000|2021-11-19 16:21:20|5849.9|5843.9|5849.8|5843.8|5849.9|5843.9|5849.8|5843.8|0
1637338900000|2021-11-19 16:21:40|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|0
1637338910000|2021-11-19 16:21:50|5849.4|5843.4|5847.8|5841.8|5849.4|5843.4|5847.8|5841.8|2
1637338920000|2021-11-19 16:22:00|5847.7|5841.7|5849.3|5843.3|5849.3|5843.3|5847.7|5841.7|10
1637338930000|2021-11-19 16:22:10|5847.8|5841.8|5849.2|5843.2|5849.2|5843.2|5847.8|5841.8|0
1637338940000|2021-11-19 16:22:20|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1637338950000|2021-11-19 16:22:30|5848.3|5842.3|5850.8|5844.8|5850.8|5844.8|5848.3|5842.3|4
1637338960000|2021-11-19 16:22:40|5851.3|5845.3|5852.2|5846.2|5852.2|5846.2|5851.3|5845.3|1
1637338980000|2021-11-19 16:23:00|5851.7|5845.7|5850.3|5844.3|5851.7|5845.7|5850.3|5844.3|0
1637338990000|2021-11-19 16:23:10|5851.8|5845.8|5854.3|5848.3|5854.3|5848.3|5851.8|5845.8|6
1637339000000|2021-11-19 16:23:20|5854.8|5848.8|5856.8|5850.8|5857.3|5851.3|5854.8|5848.8|25
1637339010000|2021-11-19 16:23:30|5856.3|5850.3|5856.8|5850.8|5857.3|5851.3|5856.3|5850.3|8
1637339020000|2021-11-19 16:23:40|5856.9|5850.9|5856.4|5850.4|5859.3|5853.3|5856.4|5850.4|0
1637339030000|2021-11-19 16:23:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|1
1637339040000|2021-11-19 16:24:00|5855.3|5849.3|5857.3|5851.3|5857.3|5851.3|5854.8|5848.8|13
1637339050000|2021-11-19 16:24:10|5856.9|5850.9|5856.3|5850.3|5856.9|5850.9|5855.8|5849.8|1
1637339060000|2021-11-19 16:24:20|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5854.3|5848.3|6
1637339070000|2021-11-19 16:24:30|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|3
1637339080000|2021-11-19 16:24:40|5852.3|5846.3|5853.8|5847.8|5854.3|5848.3|5852.3|5846.3|2
1637339090000|2021-11-19 16:24:50|5853.7|5847.7|5853.8|5847.8|5854.3|5848.3|5853.7|5847.7|10
1637339100000|2021-11-19 16:25:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|0
1637339110000|2021-11-19 16:25:10|5852.2|5846.2|5853.3|5847.3|5853.8|5847.8|5851.8|5845.8|11
1637339120000|2021-11-19 16:25:20|5853.2|5847.2|5850.3|5844.3|5853.2|5847.2|5850.3|5844.3|4
1637339130000|2021-11-19 16:25:30|5849.8|5843.8|5848.3|5842.3|5849.8|5843.8|5848.3|5842.3|2
1637339140000|2021-11-19 16:25:40|5849.8|5843.8|5850.3|5844.3|5850.8|5844.8|5849.8|5843.8|4
1637339150000|2021-11-19 16:25:50|5849.3|5843.3|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|4
1637339160000|2021-11-19 16:26:00|5848.8|5842.8|5852.3|5846.3|5852.3|5846.3|5848.8|5842.8|13
1637339170000|2021-11-19 16:26:10|5852.8|5846.8|5853.3|5847.3|5853.8|5847.8|5852.8|5846.8|0
1637339180000|2021-11-19 16:26:20|5852.8|5846.8|5853.3|5847.3|5853.3|5847.3|5852.8|5846.8|3
1637339190000|2021-11-19 16:26:30|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|2
1637339200000|2021-11-19 16:26:40|5853.8|5847.8|5854.3|5848.3|5854.3|5848.3|5853.8|5847.8|1
1637339210000|2021-11-19 16:26:50|5854.2|5848.2|5853.3|5847.3|5854.2|5848.2|5853.3|5847.3|0
1637339220000|2021-11-19 16:27:00|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5851.3|5845.3|2
1637339240000|2021-11-19 16:27:20|5852.2|5846.2|5850.3|5844.3|5852.2|5846.2|5850.3|5844.3|2
1637339260000|2021-11-19 16:27:40|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|1
1637339270000|2021-11-19 16:27:50|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|1
1637339280000|2021-11-19 16:28:00|5852.3|5846.3|5853.3|5847.3|5853.3|5847.3|5851.8|5845.8|10
1637339290000|2021-11-19 16:28:10|5853.8|5847.8|5852.3|5846.3|5853.8|5847.8|5852.3|5846.3|0
1637339300000|2021-11-19 16:28:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637339340000|2021-11-19 16:29:00|5852.3|5846.3|5852.3|5846.3|5854.3|5848.3|5851.3|5845.3|8
1637339350000|2021-11-19 16:29:10|5852.4|5846.4|5852.3|5846.3|5853.3|5847.3|5852.3|5846.3|2
1637339360000|2021-11-19 16:29:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.3|5845.3|0
1637339370000|2021-11-19 16:29:30|5851.3|5845.3|5852.8|5846.8|5852.8|5846.8|5851.3|5845.3|4
1637339380000|2021-11-19 16:29:40|5853.3|5847.3|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|0
1637339390000|2021-11-19 16:29:50|5853.3|5847.3|5851.3|5845.3|5853.3|5847.3|5851.3|5845.3|0
1637339400000|2021-11-19 16:30:00|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.3|5845.3|8
1637339420000|2021-11-19 16:30:20|5851.3|5845.3|5849.3|5843.3|5851.3|5845.3|5848.8|5842.8|4
1637339430000|2021-11-19 16:30:30|5849.4|5843.4|5849.3|5843.3|5851.3|5845.3|5849.3|5843.3|0
1637339440000|2021-11-19 16:30:40|5848.8|5842.8|5848.3|5842.3|5849.3|5843.3|5848.3|5842.3|0
1637339450000|2021-11-19 16:30:50|5847.8|5841.8|5849.2|5843.2|5849.2|5843.2|5847.8|5841.8|0
1637339460000|2021-11-19 16:31:00|5848.3|5842.3|5848.7|5842.7|5848.7|5842.7|5848.3|5842.3|9
1637339470000|2021-11-19 16:31:10|5848.3|5842.3|5848.2|5842.2|5848.8|5842.8|5847.8|5841.8|0
1637339500000|2021-11-19 16:31:40|5847.8|5841.8|5848.2|5842.2|5848.2|5842.2|5847.8|5841.8|1
1637339510000|2021-11-19 16:31:50|5848.3|5842.3|5847.2|5841.2|5848.3|5842.3|5846.8|5840.8|5
1637339520000|2021-11-19 16:32:00|5847.3|5841.3|5850.2|5844.2|5850.2|5844.2|5847.3|5841.3|5
1637339530000|2021-11-19 16:32:10|5849.7|5843.7|5848.8|5842.8|5849.7|5843.7|5848.8|5842.8|8
1637339540000|2021-11-19 16:32:20|5849.3|5843.3|5849.7|5843.7|5849.8|5843.8|5849.3|5843.3|13
1637339550000|2021-11-19 16:32:30|5849.2|5843.2|5847.3|5841.3|5849.2|5843.2|5847.3|5841.3|0
1637339560000|2021-11-19 16:32:40|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5845.8|5839.8|2
1637339570000|2021-11-19 16:32:50|5847.3|5841.3|5847.7|5841.7|5847.7|5841.7|5847.3|5841.3|1
1637339580000|2021-11-19 16:33:00|5848.8|5842.8|5848.3|5842.3|5848.8|5842.8|5848.3|5842.3|4
1637339590000|2021-11-19 16:33:10|5847.4|5841.4|5847.3|5841.3|5847.4|5841.4|5846.8|5840.8|3
1637339600000|2021-11-19 16:33:20|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|6
1637339610000|2021-11-19 16:33:30|5847.2|5841.2|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1637339620000|2021-11-19 16:33:40|5847.2|5841.2|5846.3|5840.3|5847.2|5841.2|5846.3|5840.3|1
1637339630000|2021-11-19 16:33:50|5846.2|5840.2|5845.8|5839.8|5846.2|5840.2|5845.8|5839.8|3
1637339640000|2021-11-19 16:34:00|5844.3|5838.3|5844.3|5838.3|5845.2|5839.2|5844.3|5838.3|4
1637339650000|2021-11-19 16:34:10|5844.8|5838.8|5846.3|5840.3|5846.3|5840.3|5844.3|5838.3|12
1637339660000|2021-11-19 16:34:20|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1637339670000|2021-11-19 16:34:30|5847.2|5841.2|5846.8|5840.8|5847.2|5841.2|5846.8|5840.8|1
1637339680000|2021-11-19 16:34:40|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|1
1637339690000|2021-11-19 16:34:50|||||||||4
1637339700000|2021-11-19 16:35:00|5845.8|5839.8|5844.8|5838.8|5846.2|5840.2|5844.8|5838.8|2
1637339720000|2021-11-19 16:35:20|||||||||1
1637339730000|2021-11-19 16:35:30|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|12
1637339740000|2021-11-19 16:35:40|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|10
1637339750000|2021-11-19 16:35:50|5845.2|5839.2|5844.3|5838.3|5845.2|5839.2|5844.3|5838.3|1
1637339760000|2021-11-19 16:36:00|5844.8|5838.8|5846.3|5840.3|5846.8|5840.8|5844.8|5838.8|5
1637339770000|2021-11-19 16:36:10|5845.3|5839.3|5846.3|5840.3|5846.8|5840.8|5845.3|5839.3|3
1637339780000|2021-11-19 16:36:20|5846.8|5840.8|5847.2|5841.2|5847.2|5841.2|5846.3|5840.3|0
1637339790000|2021-11-19 16:36:30|5846.7|5840.7|5846.8|5840.8|5846.8|5840.8|5846.7|5840.7|1
1637339800000|2021-11-19 16:36:40|5846.3|5840.3|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|5
1637339810000|2021-11-19 16:36:50|5846.3|5840.3|5845.8|5839.8|5846.3|5840.3|5845.8|5839.8|2
1637339820000|2021-11-19 16:37:00|5845.7|5839.7|5842.8|5836.8|5845.7|5839.7|5842.8|5836.8|3
1637339830000|2021-11-19 16:37:10|||||||||1
1637339840000|2021-11-19 16:37:20|5843.2|5837.2|5842.8|5836.8|5843.2|5837.2|5842.8|5836.8|6
1637339850000|2021-11-19 16:37:30|5842.7|5836.7|5842.3|5836.3|5842.7|5836.7|5842.2|5836.2|2
1637339860000|2021-11-19 16:37:40|5842.2|5836.2|5842.8|5836.8|5842.8|5836.8|5841.8|5835.8|8
1637339870000|2021-11-19 16:37:50|5843.2|5837.2|5842.3|5836.3|5843.2|5837.2|5842.3|5836.3|1
1637339880000|2021-11-19 16:38:00|5842.8|5836.8|5843.2|5837.2|5843.2|5837.2|5842.3|5836.3|8
1637339890000|2021-11-19 16:38:10|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1637339900000|2021-11-19 16:38:20|5842.8|5836.8|5842.7|5836.7|5843.2|5837.2|5842.7|5836.7|1
1637339910000|2021-11-19 16:38:30|5842.2|5836.2|5842.3|5836.3|5842.3|5836.3|5842.2|5836.2|0
1637339930000|2021-11-19 16:38:50|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|2
1637339940000|2021-11-19 16:39:00|5844.8|5838.8|5846.7|5840.7|5846.7|5840.7|5844.8|5838.8|10
1637339950000|2021-11-19 16:39:10|5846.8|5840.8|5843.7|5837.7|5846.8|5840.8|5843.7|5837.7|8
1637339960000|2021-11-19 16:39:20|5843.3|5837.3|5841.8|5835.8|5843.3|5837.3|5841.8|5835.8|9
1637339970000|2021-11-19 16:39:30|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|16
1637339980000|2021-11-19 16:39:40|5838.3|5832.3|5838.3|5832.3|5838.7|5832.7|5838.3|5832.3|16
1637339990000|2021-11-19 16:39:50|5839.8|5833.8|5841.2|5835.2|5841.2|5835.2|5839.8|5833.8|4
1637340000000|2021-11-19 16:40:00|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5839.8|5833.8|4
1637340010000|2021-11-19 16:40:10|5839.3|5833.3|5840.8|5834.8|5840.8|5834.8|5838.3|5832.3|7
1637340020000|2021-11-19 16:40:20|5841.2|5835.2|5840.8|5834.8|5841.2|5835.2|5840.8|5834.8|0
1637340030000|2021-11-19 16:40:30|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5839.3|5833.3|1
1637340040000|2021-11-19 16:40:40|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|2
1637340050000|2021-11-19 16:40:50|||||||||3
1637340060000|2021-11-19 16:41:00|5840.2|5834.2|5837.8|5831.8|5840.3|5834.3|5837.8|5831.8|7
1637340070000|2021-11-19 16:41:10|||||||||9
1637340090000|2021-11-19 16:41:30|5836.8|5830.8|5832.9|5826.9|5836.8|5830.8|5832.9|5826.9|18
1637340100000|2021-11-19 16:41:40|5833.8|5827.8|5834.3|5828.3|5834.4|5828.4|5832.9|5826.9|4
1637340110000|2021-11-19 16:41:50|5834.8|5828.8|5835.8|5829.8|5835.8|5829.8|5834.8|5828.8|1
1637340120000|2021-11-19 16:42:00|5836.4|5830.4|5835.4|5829.4|5837.3|5831.3|5834.9|5828.9|1
1637340140000|2021-11-19 16:42:20|5835.8|5829.8|5834.8|5828.8|5835.8|5829.8|5834.8|5828.8|1
1637340160000|2021-11-19 16:42:40|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1637340170000|2021-11-19 16:42:50|5834.3|5828.3|5835.3|5829.3|5835.3|5829.3|5834.3|5828.3|3
1637340180000|2021-11-19 16:43:00|5835.8|5829.8|5836.4|5830.4|5836.4|5830.4|5835.3|5829.3|7
1637340190000|2021-11-19 16:43:10|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5
1637340200000|2021-11-19 16:43:20|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1637340210000|2021-11-19 16:43:30|||||||||8
1637340220000|2021-11-19 16:43:40|5837.8|5831.8|5836.9|5830.9|5837.8|5831.8|5836.9|5830.9|0
1637340240000|2021-11-19 16:44:00|5836.8|5830.8|5837.3|5831.3|5837.3|5831.3|5836.8|5830.8|2
1637340250000|2021-11-19 16:44:10|||||||||2
1637340260000|2021-11-19 16:44:20|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1637340270000|2021-11-19 16:44:30|5836.8|5830.8|5837.4|5831.4|5837.4|5831.4|5836.8|5830.8|2
1637340280000|2021-11-19 16:44:40|5837.9|5831.9|5838.9|5832.9|5839.4|5833.4|5837.9|5831.9|6
1637340290000|2021-11-19 16:44:50|5839.4|5833.4|5839.3|5833.3|5839.4|5833.4|5838.9|5832.9|0
1637340300000|2021-11-19 16:45:00|5839.8|5833.8|5838.3|5832.3|5841.3|5835.3|5838.3|5832.3|16
1637340310000|2021-11-19 16:45:10|5837.8|5831.8|5838.3|5832.3|5838.3|5832.3|5837.3|5831.3|6
1637340320000|2021-11-19 16:45:20|5837.3|5831.3|5838.3|5832.3|5839.3|5833.3|5837.3|5831.3|3
1637340330000|2021-11-19 16:45:30|5837.8|5831.8|5837.3|5831.3|5837.8|5831.8|5837.3|5831.3|2
1637340350000|2021-11-19 16:45:50|||||||||2
1637340360000|2021-11-19 16:46:00|5836.4|5830.4|5834.3|5828.3|5836.4|5830.4|5834.3|5828.3|6
1637340370000|2021-11-19 16:46:10|5833.8|5827.8|5833.3|5827.3|5833.8|5827.8|5833.3|5827.3|10
1637340390000|2021-11-19 16:46:30|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|1
1637340400000|2021-11-19 16:46:40|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|1
1637340410000|2021-11-19 16:46:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1637340420000|2021-11-19 16:47:00|||||||||2
1637340430000|2021-11-19 16:47:10|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|1
1637340440000|2021-11-19 16:47:20|5831.9|5825.9|5831.3|5825.3|5832.8|5826.8|5831.3|5825.3|13
1637340450000|2021-11-19 16:47:30|5828.7|5822.7|5824.8|5818.8|5828.7|5822.7|5824.8|5818.8|18
1637340460000|2021-11-19 16:47:40|5823.8|5817.8|5820.8|5814.8|5823.8|5817.8|5820.8|5814.8|8
1637340470000|2021-11-19 16:47:50|5819.3|5813.3|5818.7|5812.7|5819.3|5813.3|5817.3|5811.3|25
1637340480000|2021-11-19 16:48:00|5817.8|5811.8|5818.3|5812.3|5818.3|5812.3|5816.8|5810.8|21
1637340490000|2021-11-19 16:48:10|5818.7|5812.7|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|5
1637340500000|2021-11-19 16:48:20|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|1
1637340510000|2021-11-19 16:48:30|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|2
1637340520000|2021-11-19 16:48:40|||||||||1
1637340530000|2021-11-19 16:48:50|5816.8|5810.8|5817.3|5811.3|5817.7|5811.7|5816.8|5810.8|12
1637340540000|2021-11-19 16:49:00|5818.3|5812.3|5817.3|5811.3|5818.3|5812.3|5817.3|5811.3|3
1637340550000|2021-11-19 16:49:10|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1637340570000|2021-11-19 16:49:30|||||||||2
1637340580000|2021-11-19 16:49:40|||||||||3
1637340590000|2021-11-19 16:49:50|||||||||3
1637340600000|2021-11-19 16:50:00|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|11
1637340610000|2021-11-19 16:50:10|5816.9|5810.9|5817.3|5811.3|5818.2|5812.2|5816.9|5810.9|11
1637340620000|2021-11-19 16:50:20|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|7
1637340630000|2021-11-19 16:50:30|5816.8|5810.8|5816.4|5810.4|5816.8|5810.8|5816.4|5810.4|27
1637340640000|2021-11-19 16:50:40|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|4
1637340650000|2021-11-19 16:50:50|5816.4|5810.4|5815.4|5809.4|5816.4|5810.4|5815.4|5809.4|3
1637340670000|2021-11-19 16:51:10|||||||||14
1637340680000|2021-11-19 16:51:20|5814.9|5808.9|5815.8|5809.8|5815.8|5809.8|5814.9|5808.9|13
1637340690000|2021-11-19 16:51:30|5815.4|5809.4|5815.4|5809.4|5815.8|5809.8|5814.9|5808.9|8
1637340700000|2021-11-19 16:51:40|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|1
1637340710000|2021-11-19 16:51:50|||||||||2
1637340720000|2021-11-19 16:52:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1637340730000|2021-11-19 16:52:10|||||||||1
1637340740000|2021-11-19 16:52:20|5815.8|5809.8|5814.9|5808.9|5815.8|5809.8|5814.9|5808.9|5
1637340750000|2021-11-19 16:52:30|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.4|5809.4|11
1637340760000|2021-11-19 16:52:40|5815.4|5809.4|5810.4|5804.4|5815.8|5809.8|5810.4|5804.4|3
1637340770000|2021-11-19 16:52:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|2
1637340780000|2021-11-19 16:53:00|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1637340790000|2021-11-19 16:53:10|5809.9|5803.9|5808.3|5802.3|5810.3|5804.3|5807.9|5801.9|14
1637340800000|2021-11-19 16:53:20|5807.9|5801.9|5807.3|5801.3|5808.3|5802.3|5807.3|5801.3|14
1637340810000|2021-11-19 16:53:30|5807.2|5801.2|5804.3|5798.3|5807.2|5801.2|5804.3|5798.3|5
1637340820000|2021-11-19 16:53:40|5803.8|5797.8|5800.8|5794.8|5803.8|5797.8|5799.8|5793.8|7
1637340830000|2021-11-19 16:53:50|5804.8|5798.8|5805.8|5799.8|5805.8|5799.8|5804.8|5798.8|19
1637340840000|2021-11-19 16:54:00|5805.4|5799.4|5803.9|5797.9|5805.4|5799.4|5803.9|5797.9|2
1637340850000|2021-11-19 16:54:10|5803.8|5797.8|5801.9|5795.9|5803.8|5797.8|5801.9|5795.9|1
1637340860000|2021-11-19 16:54:20|5801.4|5795.4|5802.3|5796.3|5802.3|5796.3|5801.4|5795.4|13
1637340870000|2021-11-19 16:54:30|5802.8|5796.8|5802.8|5796.8|5802.8|5796.8|5802.3|5796.3|0
1637340880000|2021-11-19 16:54:40|5802.3|5796.3|5801.8|5795.8|5802.3|5796.3|5801.8|5795.8|7
1637340890000|2021-11-19 16:54:50|5802.3|5796.3|5800.8|5794.8|5802.3|5796.3|5800.8|5794.8|0
1637340900000|2021-11-19 16:55:00|5801.2|5795.2|5802.3|5796.3|5802.3|5796.3|5801.2|5795.2|12
1637340910000|2021-11-19 16:55:10|5802.4|5796.4|5804.8|5798.8|5804.8|5798.8|5801.3|5795.3|7
1637340920000|2021-11-19 16:55:20|5806.2|5800.2|5807.8|5801.8|5807.8|5801.8|5806.2|5800.2|7
1637340930000|2021-11-19 16:55:30|5807.3|5801.3|5805.9|5799.9|5807.3|5801.3|5805.9|5799.9|10
1637340940000|2021-11-19 16:55:40|5804.9|5798.9|5804.3|5798.3|5804.9|5798.9|5804.3|5798.3|1
1637340950000|2021-11-19 16:55:50|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|3
1637340960000|2021-11-19 16:56:00|5804.4|5798.4|5804.9|5798.9|5805.9|5799.9|5803.9|5797.9|2
1637340970000|2021-11-19 16:56:10|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|1
1637340980000|2021-11-19 16:56:20|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|1
1637340990000|2021-11-19 16:56:30|5805.3|5799.3|5804.4|5798.4|5805.3|5799.3|5804.4|5798.4|0
1637341000000|2021-11-19 16:56:40|5804.3|5798.3|5802.4|5796.4|5804.3|5798.3|5801.9|5795.9|4
1637341010000|2021-11-19 16:56:50|5802.9|5796.9|5801.4|5795.4|5803.9|5797.9|5801.4|5795.4|1
1637341020000|2021-11-19 16:57:00|5800.4|5794.4|5799.9|5793.9|5800.4|5794.4|5799.4|5793.4|1
1637341030000|2021-11-19 16:57:10|5798.9|5792.9|5800.4|5794.4|5800.4|5794.4|5798.9|5792.9|6
1637341040000|2021-11-19 16:57:20|5799.9|5793.9|5799.4|5793.4|5799.9|5793.9|5799.4|5793.4|2
1637341050000|2021-11-19 16:57:30|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.3|5792.3|15
1637341060000|2021-11-19 16:57:40|||||||||3
1637341070000|2021-11-19 16:57:50|5800.4|5794.4|5800.9|5794.9|5800.9|5794.9|5800.4|5794.4|6
1637341080000|2021-11-19 16:58:00|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|0
1637341090000|2021-11-19 16:58:10|5800.9|5794.9|5798.4|5792.4|5800.9|5794.9|5798.4|5792.4|11
1637341100000|2021-11-19 16:58:20|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|3
1637341110000|2021-11-19 16:58:30|5797.9|5791.9|5793.9|5787.9|5797.9|5791.9|5793.8|5787.8|28
1637341120000|2021-11-19 16:58:40|5793.8|5787.8|5792.3|5786.3|5793.8|5787.8|5791.4|5785.4|1
1637341130000|2021-11-19 16:58:50|5791.9|5785.9|5790.9|5784.9|5791.9|5785.9|5790.4|5784.4|10
1637341140000|2021-11-19 16:59:00|5790.4|5784.4|5795.4|5789.4|5795.4|5789.4|5790.4|5784.4|17
1637341150000|2021-11-19 16:59:10|5795.3|5789.3|5794.4|5788.4|5795.4|5789.4|5793.4|5787.4|10
1637341160000|2021-11-19 16:59:20|5794.3|5788.3|5792.4|5786.4|5794.3|5788.3|5792.4|5786.4|3
1637341170000|2021-11-19 16:59:30|5791.9|5785.9|5791.4|5785.4|5791.9|5785.9|5791.4|5785.4|1
1637341180000|2021-11-19 16:59:40|5790.9|5784.9|5789.9|5783.9|5790.9|5784.9|5789.9|5783.9|4
1637341190000|2021-11-19 16:59:50|5789.8|5783.8|5789.9|5783.9|5789.9|5783.9|5789.4|5783.4|3
1637341200000|2021-11-19 17:00:00|5793.4|5787.4|5797.3|5791.3|5797.3|5791.3|5793.4|5787.4|29
1637341210000|2021-11-19 17:00:10|5797.4|5791.4|5797.4|5791.4|5798.9|5792.9|5796.9|5790.9|14
1637341220000|2021-11-19 17:00:20|5797.3|5791.3|5796.8|5790.8|5797.3|5791.3|5796.8|5790.8|0
1637341230000|2021-11-19 17:00:30|5797.4|5791.4|5796.9|5790.9|5797.9|5791.9|5796.9|5790.9|4
1637341240000|2021-11-19 17:00:40|5796.8|5790.8|5797.3|5791.3|5797.3|5791.3|5796.8|5790.8|3
1637341250000|2021-11-19 17:00:50|5796.9|5790.9|5797.3|5791.3|5797.8|5791.8|5796.8|5790.8|105
1637341260000|2021-11-19 17:01:00|5796.9|5790.9|5799.3|5793.3|5799.4|5793.4|5796.9|5790.9|57
1637341270000|2021-11-19 17:01:10|5798.9|5792.9|5800.3|5794.3|5800.3|5794.3|5798.9|5792.9|13
1637341280000|2021-11-19 17:01:20|5802.6|5796.6|5809.3|5803.3|5809.4|5803.4|5802.6|5796.6|18
1637341290000|2021-11-19 17:01:30|5808.4|5802.4|5809.9|5803.9|5809.9|5803.9|5807.9|5801.9|27
1637341300000|2021-11-19 17:01:40|5809.4|5803.4|5811.3|5805.3|5811.3|5805.3|5809.4|5803.4|5
1637341310000|2021-11-19 17:01:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1637341320000|2021-11-19 17:02:00|5809.8|5803.8|5803.3|5797.3|5809.8|5803.8|5803.3|5797.3|5
1637341330000|2021-11-19 17:02:10|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|0
1637341340000|2021-11-19 17:02:20|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5800.9|5794.9|6
1637341350000|2021-11-19 17:02:30|5802.4|5796.4|5801.9|5795.9|5803.3|5797.3|5801.9|5795.9|4
1637341360000|2021-11-19 17:02:40|5801.3|5795.3|5799.9|5793.9|5801.3|5795.3|5799.4|5793.4|1
1637341370000|2021-11-19 17:02:50|5799.4|5793.4|5798.9|5792.9|5799.4|5793.4|5798.9|5792.9|0
1637341380000|2021-11-19 17:03:00|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5796.9|5790.9|5
1637341390000|2021-11-19 17:03:10|5797.9|5791.9|5796.9|5790.9|5797.9|5791.9|5796.9|5790.9|0
1637341400000|2021-11-19 17:03:20|5796.4|5790.4|5801.9|5795.9|5801.9|5795.9|5796.4|5790.4|31
1637341410000|2021-11-19 17:03:30|5801.4|5795.4|5798.9|5792.9|5801.4|5795.4|5798.4|5792.4|10
1637341420000|2021-11-19 17:03:40|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|3
1637341430000|2021-11-19 17:03:50|5799.9|5793.9|5800.4|5794.4|5800.8|5794.8|5799.9|5793.9|3
1637341440000|2021-11-19 17:04:00|5800.3|5794.3|5799.9|5793.9|5800.3|5794.3|5799.9|5793.9|0
1637341450000|2021-11-19 17:04:10|5799.4|5793.4|5798.9|5792.9|5799.9|5793.9|5797.9|5791.9|7
1637341460000|2021-11-19 17:04:20|5798.4|5792.4|5798.9|5792.9|5798.9|5792.9|5798.4|5792.4|5
1637341470000|2021-11-19 17:04:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|0
1637341480000|2021-11-19 17:04:40|5797.4|5791.4|5796.9|5790.9|5797.4|5791.4|5796.9|5790.9|2
1637341490000|2021-11-19 17:04:50|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|5796.4|5790.4|0
1637341500000|2021-11-19 17:05:00|5795.9|5789.9|5794.4|5788.4|5795.9|5789.9|5794.4|5788.4|5
1637341520000|2021-11-19 17:05:20|5793.9|5787.9|5797.4|5791.4|5798.4|5792.4|5793.9|5787.9|5
1637341530000|2021-11-19 17:05:30|5795.9|5789.9|5795.4|5789.4|5795.9|5789.9|5794.9|5788.9|2
1637341570000|2021-11-19 17:06:10|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|3
1637341580000|2021-11-19 17:06:20|5799.4|5793.4|5798.9|5792.9|5800.4|5794.4|5798.9|5792.9|10
1637341590000|2021-11-19 17:06:30|5798.4|5792.4|5797.9|5791.9|5798.4|5792.4|5796.9|5790.9|3
1637341600000|2021-11-19 17:06:40|5795.9|5789.9|5794.9|5788.9|5795.9|5789.9|5794.4|5788.4|19
1637341610000|2021-11-19 17:06:50|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|5794.4|5788.4|1
1637341620000|2021-11-19 17:07:00|5794.9|5788.9|5789.9|5783.9|5794.9|5788.9|5789.5|5783.5|12
1637341630000|2021-11-19 17:07:10|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|14
1637341640000|2021-11-19 17:07:20|5790|5784|5789|5783|5790|5784|5788.9|5782.9|5
1637341650000|2021-11-19 17:07:30|5788|5782|5787.9|5781.9|5788.4|5782.4|5787.9|5781.9|16
1637341660000|2021-11-19 17:07:40|5788|5782|5788.4|5782.4|5788.4|5782.4|5787.9|5781.9|6
1637341670000|2021-11-19 17:07:50|5788.9|5782.9|5789.4|5783.4|5789.4|5783.4|5788.9|5782.9|3
1637341680000|2021-11-19 17:08:00|5788.9|5782.9|5789.9|5783.9|5789.9|5783.9|5788.9|5782.9|16
1637341690000|2021-11-19 17:08:10|5789.4|5783.4|5790.9|5784.9|5790.9|5784.9|5789.4|5783.4|13
1637341700000|2021-11-19 17:08:20|5790.4|5784.4|5790.4|5784.4|5792.4|5786.4|5788.9|5782.9|5
1637341710000|2021-11-19 17:08:30|5789.4|5783.4|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|3
1637341720000|2021-11-19 17:08:40|5789.5|5783.5|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|0
1637341730000|2021-11-19 17:08:50|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|0
1637341740000|2021-11-19 17:09:00|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.4|5784.4|10
1637341750000|2021-11-19 17:09:10|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.4|5785.4|3
1637341760000|2021-11-19 17:09:20|5792.4|5786.4|5792.4|5786.4|5794.4|5788.4|5792.4|5786.4|5
1637341770000|2021-11-19 17:09:30|5793.4|5787.4|5793.4|5787.4|5793.4|5787.4|5791.4|5785.4|12
1637341780000|2021-11-19 17:09:40|5792.4|5786.4|5792.4|5786.4|5793.4|5787.4|5791.9|5785.9|2
1637341800000|2021-11-19 17:10:00|5793.4|5787.4|5794.3|5788.3|5795.3|5789.3|5793.4|5787.4|3
1637341810000|2021-11-19 17:10:10|5794.4|5788.4|5793.9|5787.9|5794.4|5788.4|5792.9|5786.9|4
1637341820000|2021-11-19 17:10:20|5794.9|5788.9|5793.9|5787.9|5794.9|5788.9|5793.9|5787.9|0
1637341830000|2021-11-19 17:10:30|5803.9|5797.9|5803|5797|5803.9|5797.9|5802.5|5796.5|111
1637341840000|2021-11-19 17:10:40|5802.9|5796.9|5808.9|5802.9|5809.4|5803.4|5802.5|5796.5|15
1637341850000|2021-11-19 17:10:50|5808.5|5802.5|5806.5|5800.5|5808.5|5802.5|5806.4|5800.4|4
1637341860000|2021-11-19 17:11:00|5810|5804|5813.4|5807.4|5814.9|5808.9|5810|5804|14
1637341870000|2021-11-19 17:11:10|5812.4|5806.4|5813.5|5807.5|5814|5808|5811.5|5805.5|19
1637341880000|2021-11-19 17:11:20|5814.5|5808.5|5814|5808|5815|5809|5813.6|5807.6|28
1637341890000|2021-11-19 17:11:30|5813|5807|5811.5|5805.5|5813|5807|5811.5|5805.5|7
1637341900000|2021-11-19 17:11:40|5811.6|5805.6|5819|5813|5822.5|5816.5|5811.5|5805.5|14
1637341910000|2021-11-19 17:11:50|5818.6|5812.6|5818.5|5812.5|5820|5814|5818.5|5812.5|8
1637341920000|2021-11-19 17:12:00|5818.1|5812.1|5818.6|5812.6|5820.5|5814.5|5818.1|5812.1|29
1637341930000|2021-11-19 17:12:10|5818.5|5812.5|5820.5|5814.5|5820.5|5814.5|5818.1|5812.1|10
1637341940000|2021-11-19 17:12:20|5819.6|5813.6|5818.6|5812.6|5819.6|5813.6|5818.6|5812.6|3
1637341950000|2021-11-19 17:12:30|5820.5|5814.5|5818.5|5812.5|5820.5|5814.5|5818.5|5812.5|41
1637341960000|2021-11-19 17:12:40|5819|5813|5819|5813|5819|5813|5818.5|5812.5|1
1637341970000|2021-11-19 17:12:50|5818|5812|5815.1|5809.1|5818|5812|5815|5809|2
1637341980000|2021-11-19 17:13:00|5815.5|5809.5|5824.5|5818.5|5826.5|5820.5|5815.5|5809.5|14
1637341990000|2021-11-19 17:13:10|5831.1|5825.1|5834|5828|5835.5|5829.5|5829|5823|45
1637342000000|2021-11-19 17:13:20|5834.1|5828.1|5830.6|5824.6|5834.1|5828.1|5830.6|5824.6|11
1637342010000|2021-11-19 17:13:30|||||||||1
1637342020000|2021-11-19 17:13:40|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5828.1|5822.1|7
1637342030000|2021-11-19 17:13:50|5831|5825|5833|5827|5834|5828|5831|5825|6
1637342040000|2021-11-19 17:14:00|5832.5|5826.5|5831.1|5825.1|5832.6|5826.6|5831.1|5825.1|3
1637342050000|2021-11-19 17:14:10|5831|5825|5831|5825|5831|5825|5831|5825|1
1637342060000|2021-11-19 17:14:20|5830|5824|5834.5|5828.5|5835|5829|5830|5824|6
1637342070000|2021-11-19 17:14:30|5837|5831|5836.5|5830.5|5837|5831|5835.6|5829.6|9
1637342080000|2021-11-19 17:14:40|5836.6|5830.6|5842.6|5836.6|5843|5837|5836.6|5830.6|8
1637342090000|2021-11-19 17:14:50|5843|5837|5851.5|5845.5|5851.5|5845.5|5842.6|5836.6|15
1637342100000|2021-11-19 17:15:00|5852|5846|5849|5843|5852|5846|5849|5843|7
1637342110000|2021-11-19 17:15:10|5850.5|5844.5|5851.5|5845.5|5851.5|5845.5|5850|5844|15
1637342120000|2021-11-19 17:15:20|5851|5845|5853|5847|5856.4|5850.4|5851|5845|70
1637342130000|2021-11-19 17:15:30|5854.5|5848.5|5860.5|5854.5|5861|5855|5854.5|5848.5|28
1637342140000|2021-11-19 17:15:40|5860.9|5854.9|5865|5859|5865|5859|5860.5|5854.5|23
1637342150000|2021-11-19 17:15:50|5865.5|5859.5|5864.5|5858.5|5865.5|5859.5|5864.5|5858.5|10
1637342160000|2021-11-19 17:16:00|5864|5858|5866.5|5860.5|5866.5|5860.5|5864|5858|9
1637342170000|2021-11-19 17:16:10|5864.1|5858.1|5859|5853|5864.1|5858.1|5858|5852|8
1637342180000|2021-11-19 17:16:20|5858.5|5852.5|5854.6|5848.6|5858.5|5852.5|5854.6|5848.6|8
1637342190000|2021-11-19 17:16:30|5866.5|5860.5|5864.5|5858.5|5866.5|5860.5|5864.5|5858.5|38
1637342200000|2021-11-19 17:16:40|5864|5858|5865|5859|5865.5|5859.5|5864|5858|11
1637342210000|2021-11-19 17:16:50|5864.9|5858.9|5864|5858|5864.9|5858.9|5864|5858|8
1637342220000|2021-11-19 17:17:00|5863|5857|5856.6|5850.6|5863.1|5857.1|5856.6|5850.6|10
1637342230000|2021-11-19 17:17:10|5854.5|5848.5|5848.6|5842.6|5854.5|5848.5|5848.1|5842.1|7
1637342240000|2021-11-19 17:17:20|5848.5|5842.5|5845.6|5839.6|5848.5|5842.5|5845.6|5839.6|0
1637342250000|2021-11-19 17:17:30|5845.5|5839.5|5844.5|5838.5|5845.5|5839.5|5843.6|5837.6|5
1637342260000|2021-11-19 17:17:40|5845.5|5839.5|5844.6|5838.6|5845.5|5839.5|5844.6|5838.6|3
1637342270000|2021-11-19 17:17:50|5844.5|5838.5|5843.6|5837.6|5844.5|5838.5|5843.6|5837.6|1
1637342280000|2021-11-19 17:18:00|5843|5837|5842.5|5836.5|5843|5837|5842.1|5836.1|3
1637342290000|2021-11-19 17:18:10|5842.1|5836.1|5839.6|5833.6|5842.1|5836.1|5839.6|5833.6|1
1637342300000|2021-11-19 17:18:20|5840|5834|5839.6|5833.6|5840|5834|5839.6|5833.6|3
1637342310000|2021-11-19 17:18:30|5838.2|5832.2|5837.1|5831.1|5838.2|5832.2|5837.1|5831.1|3
1637342320000|2021-11-19 17:18:40|5835.6|5829.6|5836.6|5830.6|5837.1|5831.1|5835.1|5829.1|52
1637342330000|2021-11-19 17:18:50|5836.5|5830.5|5836|5830|5836.5|5830.5|5835.6|5829.6|5
1637342340000|2021-11-19 17:19:00|5835.6|5829.6|5833.5|5827.5|5836|5830|5833.5|5827.5|4
1637342350000|2021-11-19 17:19:10|5832.6|5826.6|5828|5822|5832.6|5826.6|5827.5|5821.5|32
1637342360000|2021-11-19 17:19:20|5826.5|5820.5|5826.5|5820.5|5827.5|5821.5|5825.5|5819.5|4
1637342370000|2021-11-19 17:19:30|5827|5821|5826.5|5820.5|5827.5|5821.5|5826|5820|11
1637342380000|2021-11-19 17:19:40|5826.6|5820.6|5826.5|5820.5|5826.6|5820.6|5826.5|5820.5|2
1637342390000|2021-11-19 17:19:50|||||||||2
1637342400000|2021-11-19 17:20:00|5826.6|5820.6|5830.6|5824.6|5831|5825|5826.6|5820.6|14
1637342410000|2021-11-19 17:20:10|5831|5825|5830.5|5824.5|5832.5|5826.5|5830.5|5824.5|3
1637342420000|2021-11-19 17:20:20|5829.6|5823.6|5828.5|5822.5|5829.6|5823.6|5828.5|5822.5|1
1637342430000|2021-11-19 17:20:30|5829|5823|5830|5824|5830|5824|5828.5|5822.5|5
1637342440000|2021-11-19 17:20:40|5830.5|5824.5|5832.5|5826.5|5832.5|5826.5|5830.5|5824.5|1
1637342450000|2021-11-19 17:20:50|5832.6|5826.6|5833.5|5827.5|5833.5|5827.5|5832.6|5826.6|0
1637342460000|2021-11-19 17:21:00|5834|5828|5831.5|5825.5|5834|5828|5831|5825|3
1637342490000|2021-11-19 17:21:30|5832|5826|5832|5826|5832|5826|5832|5826|50
1637342500000|2021-11-19 17:21:40|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1637342510000|2021-11-19 17:21:50|5831.6|5825.6|5834|5828|5834|5828|5831.6|5825.6|4
1637342520000|2021-11-19 17:22:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|2
1637342530000|2021-11-19 17:22:10|5835.6|5829.6|5839|5833|5840.5|5834.5|5835.6|5829.6|50
1637342540000|2021-11-19 17:22:20|5838.6|5832.6|5836.5|5830.5|5838.6|5832.6|5836.5|5830.5|3
1637342550000|2021-11-19 17:22:30|5837.1|5831.1|5835.5|5829.5|5837.5|5831.5|5835.5|5829.5|3
1637342560000|2021-11-19 17:22:40|5834.1|5828.1|5838.6|5832.6|5839|5833|5834|5828|5
1637342570000|2021-11-19 17:22:50|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|43
1637342580000|2021-11-19 17:23:00|5836.6|5830.6|5837.5|5831.5|5837.5|5831.5|5836.1|5830.1|23
1637342590000|2021-11-19 17:23:10|5838.5|5832.5|5836|5830|5838.5|5832.5|5836|5830|10
1637342600000|2021-11-19 17:23:20|5836.1|5830.1|5836.5|5830.5|5836.5|5830.5|5836.1|5830.1|3
1637342610000|2021-11-19 17:23:30|5837|5831|5836|5830|5837|5831|5836|5830|1
1637342620000|2021-11-19 17:23:40|5835.5|5829.5|5834.6|5828.6|5835.5|5829.5|5834.5|5828.5|1
1637342630000|2021-11-19 17:23:50|5835.5|5829.5|5834.6|5828.6|5835.5|5829.5|5834.5|5828.5|8
1637342640000|2021-11-19 17:24:00|5835|5829|5836|5830|5836|5830|5835|5829|1
1637342650000|2021-11-19 17:24:10|5838.6|5832.6|5840|5834|5840|5834|5838.6|5832.6|1
1637342660000|2021-11-19 17:24:20|5839.6|5833.6|5840.5|5834.5|5840.5|5834.5|5839.6|5833.6|1
1637342670000|2021-11-19 17:24:30|5840.1|5834.1|5838.5|5832.5|5840.5|5834.5|5838.5|5832.5|4
1637342680000|2021-11-19 17:24:40|5838.6|5832.6|5841.5|5835.5|5841.5|5835.5|5838.6|5832.6|16
1637342690000|2021-11-19 17:24:50|5842|5836|5842|5836|5842|5836|5842|5836|1
1637342700000|2021-11-19 17:25:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1637342710000|2021-11-19 17:25:10|5841.1|5835.1|5838.1|5832.1|5841.1|5835.1|5838.1|5832.1|2
1637342720000|2021-11-19 17:25:20|5838.5|5832.5|5837.6|5831.6|5839|5833|5837.6|5831.6|2
1637342730000|2021-11-19 17:25:30|5838.5|5832.5|5838.6|5832.6|5838.6|5832.6|5838.5|5832.5|1
1637342740000|2021-11-19 17:25:40|||||||||176
1637342750000|2021-11-19 17:25:50|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|1
1637342760000|2021-11-19 17:26:00|5836|5830|5835.6|5829.6|5836.1|5830.1|5835.5|5829.5|9
1637342770000|2021-11-19 17:26:10|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|2
1637342780000|2021-11-19 17:26:20|5836.1|5830.1|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|2
1637342790000|2021-11-19 17:26:30|5837.5|5831.5|5837.6|5831.6|5837.6|5831.6|5837.5|5831.5|1
1637342800000|2021-11-19 17:26:40|5838|5832|5838.1|5832.1|5838.5|5832.5|5838|5832|2
1637342810000|2021-11-19 17:26:50|5838|5832|5832|5826|5838|5832|5830.5|5824.5|16
1637342820000|2021-11-19 17:27:00|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637342830000|2021-11-19 17:27:10|5831.5|5825.5|5825.5|5819.5|5831.5|5825.5|5825.5|5819.5|22
1637342840000|2021-11-19 17:27:20|5825.6|5819.6|5827.5|5821.5|5829.5|5823.5|5825.5|5819.5|3
1637342850000|2021-11-19 17:27:30|5828|5822|5827.6|5821.6|5828|5822|5826.6|5820.6|6
1637342860000|2021-11-19 17:27:40|5827.5|5821.5|5828|5822|5828.5|5822.5|5827.5|5821.5|5
1637342870000|2021-11-19 17:27:50|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1637342890000|2021-11-19 17:28:10|5826.5|5820.5|5828.6|5822.6|5828.6|5822.6|5826.5|5820.5|4
1637342900000|2021-11-19 17:28:20|5828.1|5822.1|5829|5823|5829|5823|5828.1|5822.1|0
1637342910000|2021-11-19 17:28:30|5830.6|5824.6|5828.6|5822.6|5830.6|5824.6|5828.6|5822.6|4
1637342920000|2021-11-19 17:28:40|5827.2|5821.2|5827|5821|5827.2|5821.2|5826.6|5820.6|3
1637342930000|2021-11-19 17:28:50|5826.1|5820.1|5827|5821|5827|5821|5826.1|5820.1|0
1637342940000|2021-11-19 17:29:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|3
1637342950000|2021-11-19 17:29:10|||||||||5
1637342960000|2021-11-19 17:29:20|5827|5821|5827|5821|5827|5821|5827|5821|0
1637342970000|2021-11-19 17:29:30|5825.6|5819.6|5822.6|5816.6|5825.6|5819.6|5822.6|5816.6|4
1637342980000|2021-11-19 17:29:40|5821.6|5815.6|5821|5815|5821.6|5815.6|5820.6|5814.6|24
1637342990000|2021-11-19 17:29:50|5820.6|5814.6|5820.5|5814.5|5820.6|5814.6|5820|5814|0
1637343000000|2021-11-19 17:30:00|5821|5815|5821|5815|5821.1|5815.1|5821|5815|1
1637343010000|2021-11-19 17:30:10|5821.1|5815.1|5822|5816|5822|5816|5821.1|5815.1|6
1637343020000|2021-11-19 17:30:20|5822.1|5816.1|5822|5816|5822.5|5816.5|5822|5816|2
1637343030000|2021-11-19 17:30:30|5821.5|5815.5|5821|5815|5822.5|5816.5|5821|5815|1
1637343040000|2021-11-19 17:30:40|5821.1|5815.1|5820|5814|5823.5|5817.5|5820|5814|3
1637343060000|2021-11-19 17:31:00|5818.1|5812.1|5819.5|5813.5|5820|5814|5818|5812|10
1637343070000|2021-11-19 17:31:10|5819.6|5813.6|5820|5814|5820.5|5814.5|5819.6|5813.6|1
1637343080000|2021-11-19 17:31:20|5819.9|5813.9|5817.9|5811.9|5819.9|5813.9|5817.9|5811.9|89
1637343090000|2021-11-19 17:31:30|5817.5|5811.5|5817.4|5811.4|5817.5|5811.5|5817|5811|1
1637343100000|2021-11-19 17:31:40|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|0
1637343110000|2021-11-19 17:31:50|5816.5|5810.5|5816.9|5810.9|5817.4|5811.4|5816.4|5810.4|3
1637343120000|2021-11-19 17:32:00|5819|5813|5819.4|5813.4|5819.9|5813.9|5818.9|5812.9|2
1637343130000|2021-11-19 17:32:10|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|11
1637343140000|2021-11-19 17:32:20|5818.9|5812.9|5818.9|5812.9|5819.5|5813.5|5818.9|5812.9|2
1637343150000|2021-11-19 17:32:30|5820.5|5814.5|5821.5|5815.5|5821.5|5815.5|5819.9|5813.9|45
1637343160000|2021-11-19 17:32:40|5821|5815|5820.5|5814.5|5821.5|5815.5|5820.5|5814.5|6
1637343170000|2021-11-19 17:32:50|5820.4|5814.4|5820.9|5814.9|5820.9|5814.9|5820.4|5814.4|2
1637343180000|2021-11-19 17:33:00|5821.4|5815.4|5821|5815|5821.9|5815.9|5821|5815|12
1637343190000|2021-11-19 17:33:10|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|1
1637343210000|2021-11-19 17:33:30|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1637343220000|2021-11-19 17:33:40|5820.4|5814.4|5817.4|5811.4|5820.4|5814.4|5817.4|5811.4|7
1637343230000|2021-11-19 17:33:50|5816.9|5810.9|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|0
1637343240000|2021-11-19 17:34:00|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.4|5810.4|1
1637343250000|2021-11-19 17:34:10|5816.4|5810.4|5816.9|5810.9|5816.9|5810.9|5816.4|5810.4|0
1637343260000|2021-11-19 17:34:20|5816.5|5810.5|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|6
1637343270000|2021-11-19 17:34:30|5816.9|5810.9|5816.4|5810.4|5817.4|5811.4|5816.4|5810.4|3
1637343280000|2021-11-19 17:34:40|5816|5810|5816.4|5810.4|5816.4|5810.4|5816|5810|1
1637343290000|2021-11-19 17:34:50|5815.9|5809.9|5816.4|5810.4|5817.4|5811.4|5815.9|5809.9|6
1637343310000|2021-11-19 17:35:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|3
1637343320000|2021-11-19 17:35:20|5818.4|5812.4|5817.9|5811.9|5818.4|5812.4|5817.9|5811.9|7
1637343330000|2021-11-19 17:35:30|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|1
1637343340000|2021-11-19 17:35:40|5816.9|5810.9|5816.5|5810.5|5817.9|5811.9|5816.5|5810.5|1
1637343360000|2021-11-19 17:36:00|||||||||1
1637343370000|2021-11-19 17:36:10|5816.9|5810.9|5817|5811|5817.9|5811.9|5816.9|5810.9|7
1637343380000|2021-11-19 17:36:20|5817.5|5811.5|5818.5|5812.5|5818.5|5812.5|5817.5|5811.5|1
1637343400000|2021-11-19 17:36:40|5818.9|5812.9|5818.5|5812.5|5818.9|5812.9|5818.5|5812.5|0
1637343410000|2021-11-19 17:36:50|5821.5|5815.5|5820|5814|5821.5|5815.5|5819.9|5813.9|9
1637343420000|2021-11-19 17:37:00|5820.5|5814.5|5822.5|5816.5|5822.5|5816.5|5820.4|5814.4|7
1637343430000|2021-11-19 17:37:10|5822.4|5816.4|5821.5|5815.5|5822.4|5816.4|5821.4|5815.4|10
1637343440000|2021-11-19 17:37:20|||||||||2
1637343450000|2021-11-19 17:37:30|5822.5|5816.5|5820.5|5814.5|5822.5|5816.5|5820.5|5814.5|7
1637343460000|2021-11-19 17:37:40|5820.6|5814.6|5820.5|5814.5|5821|5815|5820.5|5814.5|6
1637343470000|2021-11-19 17:37:50|5820.6|5814.6|5821.5|5815.5|5821.5|5815.5|5820.6|5814.6|0
1637343480000|2021-11-19 17:38:00|5822|5816|5822.5|5816.5|5822.5|5816.5|5822|5816|0
1637343490000|2021-11-19 17:38:10|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|8
1637343500000|2021-11-19 17:38:20|5820|5814|5819.5|5813.5|5820|5814|5819.5|5813.5|10
1637343510000|2021-11-19 17:38:30|5819.4|5813.4|5817.6|5811.6|5819.4|5813.4|5817|5811|1
1637343520000|2021-11-19 17:38:40|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|1
1637343540000|2021-11-19 17:39:00|5818.6|5812.6|5817.5|5811.5|5819|5813|5817.5|5811.5|4
1637343550000|2021-11-19 17:39:10|||||||||2
1637343560000|2021-11-19 17:39:20|5817|5811|5816.5|5810.5|5817|5811|5816.5|5810.5|1
1637343570000|2021-11-19 17:39:30|5816|5810|5816|5810|5816|5810|5816|5810|0
1637343580000|2021-11-19 17:39:40|5814.5|5808.5|5814|5808|5814.5|5808.5|5814|5808|7
1637343590000|2021-11-19 17:39:50|5814.5|5808.5|5816.5|5810.5|5816.5|5810.5|5814|5808|6
1637343600000|2021-11-19 17:40:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|3
1637343620000|2021-11-19 17:40:20|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1637343630000|2021-11-19 17:40:30|5815.4|5809.4|5812.6|5806.6|5815.4|5809.4|5812.6|5806.6|7
1637343640000|2021-11-19 17:40:40|5813|5807|5813|5807|5813.1|5807.1|5813|5807|1
1637343650000|2021-11-19 17:40:50|5812.5|5806.5|5811.5|5805.5|5812.5|5806.5|5811.5|5805.5|23
1637343660000|2021-11-19 17:41:00|5811.6|5805.6|5812|5806|5812|5806|5811.6|5805.6|1
1637343670000|2021-11-19 17:41:10|5812.5|5806.5|5811.5|5805.5|5812.5|5806.5|5811.5|5805.5|4
1637343680000|2021-11-19 17:41:20|5811|5805|5809.5|5803.5|5811.5|5805.5|5809|5803|3
1637343690000|2021-11-19 17:41:30|5810|5804|5811|5805|5811|5805|5810|5804|2
1637343700000|2021-11-19 17:41:40|5812.5|5806.5|5811.6|5805.6|5812.5|5806.5|5811.6|5805.6|6
1637343710000|2021-11-19 17:41:50|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|1
1637343720000|2021-11-19 17:42:00|5811|5805|5810.6|5804.6|5812.5|5806.5|5810.5|5804.5|6
1637343730000|2021-11-19 17:42:10|5810.1|5804.1|5810.6|5804.6|5811|5805|5810.1|5804.1|3
1637343740000|2021-11-19 17:42:20|||||||||1
1637343750000|2021-11-19 17:42:30|5811|5805|5814|5808|5814.5|5808.5|5811|5805|5
1637343760000|2021-11-19 17:42:40|5813.5|5807.5|5812.5|5806.5|5813.5|5807.5|5812.5|5806.5|1
1637343770000|2021-11-19 17:42:50|5812.6|5806.6|5809.5|5803.5|5812.6|5806.6|5809.5|5803.5|3
1637343780000|2021-11-19 17:43:00|5809.4|5803.4|5805|5799|5809.4|5803.4|5803|5797|14
1637343790000|2021-11-19 17:43:10|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1637343800000|2021-11-19 17:43:20|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|0
1637343810000|2021-11-19 17:43:30|5804.5|5798.5|5806.5|5800.5|5806.5|5800.5|5804.5|5798.5|2
1637343820000|2021-11-19 17:43:40|5806.1|5800.1|5805.1|5799.1|5806.1|5800.1|5805.1|5799.1|1
1637343830000|2021-11-19 17:43:50|5803.5|5797.5|5803.6|5797.6|5803.6|5797.6|5803.5|5797.5|1
1637343840000|2021-11-19 17:44:00|5809.1|5803.1|5812.5|5806.5|5812.5|5806.5|5809.1|5803.1|12
1637343850000|2021-11-19 17:44:10|5813.5|5807.5|5810.5|5804.5|5813.5|5807.5|5810.5|5804.5|6
1637343860000|2021-11-19 17:44:20|5809.5|5803.5|5807.5|5801.5|5809.5|5803.5|5807.5|5801.5|1
1637343870000|2021-11-19 17:44:30|5807|5801|5809|5803|5809.5|5803.5|5807|5801|5
1637343880000|2021-11-19 17:44:40|5808|5802|5807.6|5801.6|5808|5802|5807.5|5801.5|111
1637343890000|2021-11-19 17:44:50|5807.1|5801.1|5806.5|5800.5|5807.1|5801.1|5806.1|5800.1|3
1637343900000|2021-11-19 17:45:00|5806.6|5800.6|5808.5|5802.5|5809.1|5803.1|5806.6|5800.6|1
1637343910000|2021-11-19 17:45:10|5807.5|5801.5|5803.5|5797.5|5807.5|5801.5|5803|5797|8
1637343920000|2021-11-19 17:45:20|5804|5798|5805.5|5799.5|5805.5|5799.5|5804|5798|5
1637343930000|2021-11-19 17:45:30|5804.1|5798.1|5802|5796|5804.1|5798.1|5801.6|5795.6|7
1637343940000|2021-11-19 17:45:40|5801.1|5795.1|5802.5|5796.5|5802.5|5796.5|5801.1|5795.1|3
1637343950000|2021-11-19 17:45:50|5802.6|5796.6|5802.5|5796.5|5802.6|5796.6|5802.5|5796.5|5
1637343960000|2021-11-19 17:46:00|5803|5797|5803|5797|5803|5797|5803|5797|0
1637343970000|2021-11-19 17:46:10|||||||||2
1637343980000|2021-11-19 17:46:20|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|0
1637343990000|2021-11-19 17:46:30|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|1
1637344000000|2021-11-19 17:46:40|5802|5796|5800|5794|5802|5796|5800|5794|2
1637344010000|2021-11-19 17:46:50|5802|5796|5802.5|5796.5|5802.6|5796.6|5800.6|5794.6|4
1637344020000|2021-11-19 17:47:00|5802.4|5796.4|5803|5797|5803|5797|5801.5|5795.5|0
1637344030000|2021-11-19 17:47:10|5800.5|5794.5|5801|5795|5801|5795|5800|5794|1
1637344040000|2021-11-19 17:47:20|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|19
1637344050000|2021-11-19 17:47:30|||||||||2
1637344060000|2021-11-19 17:47:40|5801.9|5795.9|5800|5794|5803|5797|5800|5794|2
1637344080000|2021-11-19 17:48:00|5801.6|5795.6|5801.5|5795.5|5801.6|5795.6|5801.5|5795.5|2
1637344090000|2021-11-19 17:48:10|5801.6|5795.6|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|1
1637344100000|2021-11-19 17:48:20|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|0
1637344110000|2021-11-19 17:48:30|5801.6|5795.6|5802.6|5796.6|5803|5797|5801.6|5795.6|2
1637344120000|2021-11-19 17:48:40|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|0
1637344130000|2021-11-19 17:48:50|5802|5796|5802.1|5796.1|5803.5|5797.5|5802|5796|2
1637344140000|2021-11-19 17:49:00|5802.5|5796.5|5802|5796|5803.5|5797.5|5802|5796|2
1637344150000|2021-11-19 17:49:10|5802.5|5796.5|5802|5796|5802.5|5796.5|5801.1|5795.1|12
1637344160000|2021-11-19 17:49:20|5801.6|5795.6|5802.6|5796.6|5802.6|5796.6|5801.6|5795.6|28
1637344170000|2021-11-19 17:49:30|||||||||22
1637344180000|2021-11-19 17:49:40|5804.6|5798.6|5804.5|5798.5|5804.6|5798.6|5804.5|5798.5|8
1637344190000|2021-11-19 17:49:50|5804.6|5798.6|5804.6|5798.6|5805.1|5799.1|5804.6|5798.6|5
1637344200000|2021-11-19 17:50:00|5805|5799|5805|5799|5805|5799|5805|5799|17
1637344210000|2021-11-19 17:50:10|5805.1|5799.1|5807.1|5801.1|5809|5803|5805.1|5799.1|7
1637344220000|2021-11-19 17:50:20|5806.9|5800.9|5808.6|5802.6|5808.6|5802.6|5806.5|5800.5|3
1637344230000|2021-11-19 17:50:30|5807.6|5801.6|5806.5|5800.5|5807.6|5801.6|5805.5|5799.5|5
1637344240000|2021-11-19 17:50:40|5809.1|5803.1|5809.5|5803.5|5809.5|5803.5|5809.1|5803.1|1
1637344250000|2021-11-19 17:50:50|5809|5803|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|1
1637344260000|2021-11-19 17:51:00|5809|5803|5808.5|5802.5|5809|5803|5808|5802|0
1637344270000|2021-11-19 17:51:10|5807.5|5801.5|5808|5802|5808|5802|5807.5|5801.5|0
1637344280000|2021-11-19 17:51:20|5806.6|5800.6|5805.5|5799.5|5806.6|5800.6|5805.5|5799.5|3
1637344290000|2021-11-19 17:51:30|5806|5800|5808|5802|5808.5|5802.5|5806|5800|4
1637344300000|2021-11-19 17:51:40|5807.5|5801.5|5807|5801|5808|5802|5807|5801|2
1637344310000|2021-11-19 17:51:50|5807.1|5801.1|5804.5|5798.5|5807.1|5801.1|5804.5|5798.5|0
1637344320000|2021-11-19 17:52:00|5805|5799|5805|5799|5805|5799|5805|5799|24
1637344330000|2021-11-19 17:52:10|||||||||2
1637344340000|2021-11-19 17:52:20|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|2
1637344350000|2021-11-19 17:52:30|5805.6|5799.6|5804|5798|5805.6|5799.6|5804|5798|3
1637344360000|2021-11-19 17:52:40|||||||||1
1637344380000|2021-11-19 17:53:00|5804.1|5798.1|5805|5799|5805|5799|5804.1|5798.1|0
1637344390000|2021-11-19 17:53:10|5805.4|5799.4|5805.5|5799.5|5806.5|5800.5|5805.4|5799.4|7
1637344400000|2021-11-19 17:53:20|5805|5799|5805.5|5799.5|5805.5|5799.5|5804.5|5798.5|8
1637344410000|2021-11-19 17:53:30|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1637344420000|2021-11-19 17:53:40|5804|5798|5804|5798|5804|5798|5804|5798|0
1637344430000|2021-11-19 17:53:50|5802|5796|5802|5796|5802|5796|5802|5796|5
1637344440000|2021-11-19 17:54:00|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802|5796|2
1637344450000|2021-11-19 17:54:10|5801.5|5795.5|5801|5795|5801.5|5795.5|5801|5795|2
1637344460000|2021-11-19 17:54:20|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1637344480000|2021-11-19 17:54:40|5804|5798|5804|5798|5804|5798|5804|5798|1
1637344490000|2021-11-19 17:54:50|5803.5|5797.5|5804.5|5798.5|5804.5|5798.5|5803.5|5797.5|1
1637344500000|2021-11-19 17:55:00|5804|5798|5803.5|5797.5|5804|5798|5803|5797|3
1637344510000|2021-11-19 17:55:10|||||||||1
1637344520000|2021-11-19 17:55:20|5803|5797|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|0
1637344530000|2021-11-19 17:55:30|5802.4|5796.4|5802.5|5796.5|5802.5|5796.5|5802|5796|2
1637344540000|2021-11-19 17:55:40|||||||||1
1637344550000|2021-11-19 17:55:50|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|4
1637344560000|2021-11-19 17:56:00|5803.1|5797.1|5803.5|5797.5|5803.5|5797.5|5803.1|5797.1|2
1637344570000|2021-11-19 17:56:10|5803.1|5797.1|5803.1|5797.1|5803.5|5797.5|5803.1|5797.1|2
1637344580000|2021-11-19 17:56:20|5804|5798|5806|5800|5806|5800|5804|5798|12
1637344590000|2021-11-19 17:56:30|5805.1|5799.1|5809.6|5803.6|5809.6|5803.6|5805.1|5799.1|44
1637344600000|2021-11-19 17:56:40|5810.6|5804.6|5814.1|5808.1|5814.6|5808.6|5810.6|5804.6|10
1637344610000|2021-11-19 17:56:50|5815.6|5809.6|5813.6|5807.6|5816.5|5810.5|5813.6|5807.6|8
1637344620000|2021-11-19 17:57:00|5813.1|5807.1|5817.1|5811.1|5817.1|5811.1|5813.1|5807.1|23
1637344630000|2021-11-19 17:57:10|5816.6|5810.6|5817.1|5811.1|5818.6|5812.6|5816.6|5810.6|7
1637344640000|2021-11-19 17:57:20|5816.1|5810.1|5817.1|5811.1|5817.1|5811.1|5816.1|5810.1|10
1637344650000|2021-11-19 17:57:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|4
1637344660000|2021-11-19 17:57:40|5817.1|5811.1|5818.7|5812.7|5818.7|5812.7|5817.1|5811.1|12
1637344670000|2021-11-19 17:57:50|5818.2|5812.2|5817.2|5811.2|5818.2|5812.2|5817.2|5811.2|0
1637344680000|2021-11-19 17:58:00|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|1
1637344690000|2021-11-19 17:58:10|5818.7|5812.7|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|2
1637344700000|2021-11-19 17:58:20|5818.7|5812.7|5822.2|5816.2|5822.2|5816.2|5818.2|5812.2|28
1637344710000|2021-11-19 17:58:30|5824.7|5818.7|5823.2|5817.2|5824.7|5818.7|5823.2|5817.2|5
1637344720000|2021-11-19 17:58:40|5822.7|5816.7|5823.2|5817.2|5823.2|5817.2|5822.7|5816.7|99
1637344730000|2021-11-19 17:58:50|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|17
1637344740000|2021-11-19 17:59:00|5822.6|5816.6|5823.2|5817.2|5823.6|5817.6|5822.6|5816.6|4
1637344750000|2021-11-19 17:59:10|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|2
1637344760000|2021-11-19 17:59:20|5817.7|5811.7|5814.2|5808.2|5818.2|5812.2|5813.7|5807.7|8
1637344770000|2021-11-19 17:59:30|5814.7|5808.7|5812.2|5806.2|5815.7|5809.7|5812.2|5806.2|3
1637344780000|2021-11-19 17:59:40|5812.1|5806.1|5814.2|5808.2|5814.2|5808.2|5812.1|5806.1|5
1637344790000|2021-11-19 17:59:50|5815.8|5809.8|5815.6|5809.6|5817.2|5811.2|5815.6|5809.6|15
1637344800000|2021-11-19 18:00:00|5814.7|5808.7|5814.2|5808.2|5815.6|5809.6|5814.2|5808.2|2
1637344810000|2021-11-19 18:00:10|||||||||84
1637344820000|2021-11-19 18:00:20|5814.7|5808.7|5814.2|5808.2|5814.7|5808.7|5814.2|5808.2|14
1637344840000|2021-11-19 18:00:40|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|8
1637344850000|2021-11-19 18:00:50|5813.2|5807.2|5816.7|5810.7|5816.7|5810.7|5812.7|5806.7|109
1637344860000|2021-11-19 18:01:00|||||||||1
1637344870000|2021-11-19 18:01:10|5816.8|5810.8|5818.2|5812.2|5818.2|5812.2|5816.8|5810.8|0
1637344880000|2021-11-19 18:01:20|5820.6|5814.6|5823.7|5817.7|5824.2|5818.2|5820.2|5814.2|7
1637344890000|2021-11-19 18:01:30|5823.2|5817.2|5822.2|5816.2|5823.2|5817.2|5822.2|5816.2|6
1637344900000|2021-11-19 18:01:40|5822.3|5816.3|5824.2|5818.2|5824.2|5818.2|5822.3|5816.3|52
1637344910000|2021-11-19 18:01:50|5823.2|5817.2|5822.7|5816.7|5823.2|5817.2|5822.7|5816.7|1
1637344920000|2021-11-19 18:02:00|5823.2|5817.2|5825.7|5819.7|5825.7|5819.7|5823.2|5817.2|32
1637344930000|2021-11-19 18:02:10|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|1
1637344940000|2021-11-19 18:02:20|5823.2|5817.2|5824.2|5818.2|5824.2|5818.2|5823.2|5817.2|2
1637344950000|2021-11-19 18:02:30|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1637344960000|2021-11-19 18:02:40|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1637344970000|2021-11-19 18:02:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1637344980000|2021-11-19 18:03:00|5824.2|5818.2|5824.7|5818.7|5824.7|5818.7|5824.2|5818.2|0
1637344990000|2021-11-19 18:03:10|||||||||4
1637345010000|2021-11-19 18:03:30|5824.2|5818.2|5824.7|5818.7|5824.7|5818.7|5824.2|5818.2|41
1637345020000|2021-11-19 18:03:40|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|35
1637345030000|2021-11-19 18:03:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|8
1637345040000|2021-11-19 18:04:00|5824.8|5818.8|5825.2|5819.2|5825.2|5819.2|5824.8|5818.8|0
1637345050000|2021-11-19 18:04:10|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|2
1637345060000|2021-11-19 18:04:20|5825.2|5819.2|5826.7|5820.7|5826.7|5820.7|5825.2|5819.2|23
1637345070000|2021-11-19 18:04:30|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|3
1637345080000|2021-11-19 18:04:40|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|3
1637345090000|2021-11-19 18:04:50|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|6
1637345100000|2021-11-19 18:05:00|5826.3|5820.3|5824.7|5818.7|5826.3|5820.3|5824.7|5818.7|0
1637345110000|2021-11-19 18:05:10|5824.8|5818.8|5826.3|5820.3|5826.8|5820.8|5824.8|5818.8|26
1637345120000|2021-11-19 18:05:20|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1637345130000|2021-11-19 18:05:30|||||||||1
1637345140000|2021-11-19 18:05:40|5826.7|5820.7|5825.8|5819.8|5826.7|5820.7|5825.8|5819.8|1
1637345150000|2021-11-19 18:05:50|||||||||19
1637345160000|2021-11-19 18:06:00|5825.7|5819.7|5822.3|5816.3|5825.7|5819.7|5822.3|5816.3|2
1637345170000|2021-11-19 18:06:10|5822.2|5816.2|5820.3|5814.3|5822.2|5816.2|5820.3|5814.3|32
1637345180000|2021-11-19 18:06:20|5819.8|5813.8|5820.2|5814.2|5820.2|5814.2|5819.8|5813.8|94
1637345190000|2021-11-19 18:06:30|5820.1|5814.1|5819.7|5813.7|5820.1|5814.1|5819.7|5813.7|1
1637345200000|2021-11-19 18:06:40|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|1
1637345210000|2021-11-19 18:06:50|5817.2|5811.2|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|1
1637345220000|2021-11-19 18:07:00|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1637345230000|2021-11-19 18:07:10|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|0
1637345250000|2021-11-19 18:07:30|5816.7|5810.7|5816.6|5810.6|5816.7|5810.7|5816.6|5810.6|3
1637345280000|2021-11-19 18:08:00|||||||||1
1637345300000|2021-11-19 18:08:20|||||||||1
1637345310000|2021-11-19 18:08:30|5816.2|5810.2|5817.1|5811.1|5817.1|5811.1|5816.2|5810.2|5
1637345320000|2021-11-19 18:08:40|5815.8|5809.8|5816.7|5810.7|5816.7|5810.7|5815.8|5809.8|2
1637345330000|2021-11-19 18:08:50|5817.7|5811.7|5817.7|5811.7|5818.2|5812.2|5817.7|5811.7|3
1637345340000|2021-11-19 18:09:00|||||||||1
1637345360000|2021-11-19 18:09:20|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|53
1637345370000|2021-11-19 18:09:30|||||||||5
1637345380000|2021-11-19 18:09:40|5819.6|5813.6|5819.2|5813.2|5819.6|5813.6|5819.2|5813.2|0
1637345400000|2021-11-19 18:10:00|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|17
1637345410000|2021-11-19 18:10:10|||||||||1
1637345420000|2021-11-19 18:10:20|5819.2|5813.2|5818.2|5812.2|5819.2|5813.2|5818.2|5812.2|1
1637345430000|2021-11-19 18:10:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637345440000|2021-11-19 18:10:40|5817.1|5811.1|5817.1|5811.1|5817.2|5811.2|5817.1|5811.1|1
1637345450000|2021-11-19 18:10:50|5817.2|5811.2|5817.1|5811.1|5817.2|5811.2|5817.1|5811.1|0
1637345460000|2021-11-19 18:11:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637345470000|2021-11-19 18:11:10|5817.1|5811.1|5817.2|5811.2|5817.2|5811.2|5817.1|5811.1|1
1637345490000|2021-11-19 18:11:30|5816.7|5810.7|5816.1|5810.1|5816.7|5810.7|5816.1|5810.1|0
1637345510000|2021-11-19 18:11:50|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|6
1637345520000|2021-11-19 18:12:00|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|3
1637345530000|2021-11-19 18:12:10|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|3
1637345540000|2021-11-19 18:12:20|5817.8|5811.8|5817.2|5811.2|5817.8|5811.8|5817.2|5811.2|6
1637345550000|2021-11-19 18:12:30|5816.7|5810.7|5816.6|5810.6|5816.7|5810.7|5816.6|5810.6|1
1637345570000|2021-11-19 18:12:50|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1637345590000|2021-11-19 18:13:10|5815.2|5809.2|5816.2|5810.2|5816.2|5810.2|5815.2|5809.2|13
1637345600000|2021-11-19 18:13:20|5816.1|5810.1|5815.7|5809.7|5816.1|5810.1|5815.7|5809.7|5
1637345610000|2021-11-19 18:13:30|5815.2|5809.2|5816.2|5810.2|5816.2|5810.2|5815.2|5809.2|3
1637345620000|2021-11-19 18:13:40|5817.1|5811.1|5816.7|5810.7|5817.1|5811.1|5816.6|5810.6|1
1637345630000|2021-11-19 18:13:50|5817.1|5811.1|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|2
1637345640000|2021-11-19 18:14:00|5816.7|5810.7|5815.7|5809.7|5816.7|5810.7|5815.2|5809.2|1
1637345650000|2021-11-19 18:14:10|5815.2|5809.2|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|0
1637345660000|2021-11-19 18:14:20|5815.8|5809.8|5816.2|5810.2|5816.2|5810.2|5815.8|5809.8|2
1637345670000|2021-11-19 18:14:30|||||||||1
1637345680000|2021-11-19 18:14:40|5816.7|5810.7|5819.7|5813.7|5819.7|5813.7|5816.7|5810.7|3
1637345690000|2021-11-19 18:14:50|5819.2|5813.2|5823.2|5817.2|5823.7|5817.7|5818.3|5812.3|18
1637345700000|2021-11-19 18:15:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.3|5817.3|4
1637345710000|2021-11-19 18:15:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|3
1637345720000|2021-11-19 18:15:20|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|21
1637345730000|2021-11-19 18:15:30|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|9
1637345740000|2021-11-19 18:15:40|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|5
1637345750000|2021-11-19 18:15:50|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5825.3|5819.3|30
1637345760000|2021-11-19 18:16:00|5826.3|5820.3|5826.3|5820.3|5826.8|5820.8|5825.3|5819.3|21
1637345770000|2021-11-19 18:16:10|5825.8|5819.8|5826.3|5820.3|5826.8|5820.8|5825.8|5819.8|162
1637345780000|2021-11-19 18:16:20|5827.3|5821.3|5826.7|5820.7|5827.3|5821.3|5826.7|5820.7|4
1637345790000|2021-11-19 18:16:30|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.3|5819.3|31
1637345800000|2021-11-19 18:16:40|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|1
1637345810000|2021-11-19 18:16:50|5821.3|5815.3|5819.8|5813.8|5821.3|5815.3|5819.8|5813.8|3
1637345820000|2021-11-19 18:17:00|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|1
1637345830000|2021-11-19 18:17:10|5820.7|5814.7|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|4
1637345840000|2021-11-19 18:17:20|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|0
1637345850000|2021-11-19 18:17:30|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1637345870000|2021-11-19 18:17:50|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1637345880000|2021-11-19 18:18:00|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|1
1637345890000|2021-11-19 18:18:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1637345900000|2021-11-19 18:18:20|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|2
1637345930000|2021-11-19 18:18:50|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5820.8|5814.8|1
1637345940000|2021-11-19 18:19:00|5822.3|5816.3|5821.8|5815.8|5823.3|5817.3|5821.8|5815.8|0
1637345950000|2021-11-19 18:19:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|14
1637345960000|2021-11-19 18:19:20|5822.2|5816.2|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|1
1637345970000|2021-11-19 18:19:30|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|1
1637345980000|2021-11-19 18:19:40|5822.3|5816.3|5822.7|5816.7|5822.7|5816.7|5822.3|5816.3|102
1637345990000|2021-11-19 18:19:50|5822.2|5816.2|5821.8|5815.8|5822.7|5816.7|5821.8|5815.8|42
1637346000000|2021-11-19 18:20:00|5821.2|5815.2|5820.7|5814.7|5821.2|5815.2|5820.7|5814.7|10
1637346010000|2021-11-19 18:20:10|5820.3|5814.3|5820.3|5814.3|5821.2|5815.2|5820.3|5814.3|1
1637346020000|2021-11-19 18:20:20|5820.7|5814.7|5820.8|5814.8|5821.2|5815.2|5820.7|5814.7|0
1637346030000|2021-11-19 18:20:30|5820.3|5814.3|5818.7|5812.7|5820.3|5814.3|5818.2|5812.2|29
1637346040000|2021-11-19 18:20:40|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|0
1637346050000|2021-11-19 18:20:50|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.7|5812.7|3
1637346060000|2021-11-19 18:21:00|5818.7|5812.7|5819.7|5813.7|5819.7|5813.7|5818.7|5812.7|8
1637346070000|2021-11-19 18:21:10|||||||||1
1637346080000|2021-11-19 18:21:20|5819.2|5813.2|5819.7|5813.7|5819.8|5813.8|5819.2|5813.2|6
1637346090000|2021-11-19 18:21:30|5818.8|5812.8|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|0
1637346100000|2021-11-19 18:21:40|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|0
1637346110000|2021-11-19 18:21:50|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|1
1637346120000|2021-11-19 18:22:00|5819.7|5813.7|5819.7|5813.7|5820.7|5814.7|5819.7|5813.7|4
1637346130000|2021-11-19 18:22:10|||||||||1
1637346140000|2021-11-19 18:22:20|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|10
1637346150000|2021-11-19 18:22:30|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1637346160000|2021-11-19 18:22:40|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|1
1637346170000|2021-11-19 18:22:50|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|26
1637346190000|2021-11-19 18:23:10|5819.7|5813.7|5818.7|5812.7|5819.7|5813.7|5818.7|5812.7|2
1637346200000|2021-11-19 18:23:20|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|4
1637346210000|2021-11-19 18:23:30|5819.2|5813.2|5820.7|5814.7|5820.7|5814.7|5819.2|5813.2|3
1637346220000|2021-11-19 18:23:40|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|2
1637346230000|2021-11-19 18:23:50|5820.7|5814.7|5820.2|5814.2|5820.7|5814.7|5820.2|5814.2|5
1637346240000|2021-11-19 18:24:00|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|1
1637346290000|2021-11-19 18:24:50|5818.2|5812.2|5817.2|5811.2|5818.2|5812.2|5817.2|5811.2|4
1637346300000|2021-11-19 18:25:00|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5815.2|5809.2|7
1637346310000|2021-11-19 18:25:10|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|1
1637346320000|2021-11-19 18:25:20|5816.1|5810.1|5817.2|5811.2|5818.7|5812.7|5816.1|5810.1|6
1637346330000|2021-11-19 18:25:30|5816.7|5810.7|5818.7|5812.7|5819.2|5813.2|5816.7|5810.7|4
1637346340000|2021-11-19 18:25:40|5819.2|5813.2|5818.6|5812.6|5819.2|5813.2|5818.6|5812.6|9
1637346360000|2021-11-19 18:26:00|5818.1|5812.1|5818.7|5812.7|5819.7|5813.7|5817.2|5811.2|12
1637346390000|2021-11-19 18:26:30|5818.8|5812.8|5819.2|5813.2|5819.2|5813.2|5818.7|5812.7|0
1637346400000|2021-11-19 18:26:40|5820.6|5814.6|5822.2|5816.2|5822.6|5816.6|5820.6|5814.6|5
1637346420000|2021-11-19 18:27:00|5822.6|5816.6|5825.2|5819.2|5825.7|5819.7|5821.7|5815.7|1
1637346430000|2021-11-19 18:27:10|5824.7|5818.7|5824.7|5818.7|5825.2|5819.2|5824.6|5818.6|5
1637346440000|2021-11-19 18:27:20|||||||||4
1637346450000|2021-11-19 18:27:30|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|6
1637346460000|2021-11-19 18:27:40|5825.6|5819.6|5825.7|5819.7|5826.7|5820.7|5825.6|5819.6|6
1637346470000|2021-11-19 18:27:50|5825.2|5819.2|5821.7|5815.7|5825.2|5819.2|5821.7|5815.7|1
1637346480000|2021-11-19 18:28:00|5820.8|5814.8|5821.2|5815.2|5821.2|5815.2|5820.7|5814.7|0
1637346490000|2021-11-19 18:28:10|5822.1|5816.1|5821.6|5815.6|5822.1|5816.1|5821.6|5815.6|2
1637346510000|2021-11-19 18:28:30|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|2
1637346520000|2021-11-19 18:28:40|||||||||1
1637346530000|2021-11-19 18:28:50|5819.6|5813.6|5817.7|5811.7|5819.6|5813.6|5817.7|5811.7|11
1637346540000|2021-11-19 18:29:00|5817.2|5811.2|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|0
1637346550000|2021-11-19 18:29:10|5817.1|5811.1|5815.1|5809.1|5817.2|5811.2|5815.1|5809.1|4
1637346560000|2021-11-19 18:29:20|5816.2|5810.2|5816.6|5810.6|5817.7|5811.7|5816.2|5810.2|10
1637346570000|2021-11-19 18:29:30|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|0
1637346580000|2021-11-19 18:29:40|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|10
1637346590000|2021-11-19 18:29:50|5815.6|5809.6|5816.6|5810.6|5816.6|5810.6|5815.6|5809.6|2
1637346600000|2021-11-19 18:30:00|5816.2|5810.2|5815.6|5809.6|5816.2|5810.2|5815.1|5809.1|7
1637346610000|2021-11-19 18:30:10|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.1|5809.1|1
1637346620000|2021-11-19 18:30:20|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1637346630000|2021-11-19 18:30:30|5815.6|5809.6|5814.1|5808.1|5815.6|5809.6|5814.1|5808.1|3
1637346640000|2021-11-19 18:30:40|5813.6|5807.6|5813.1|5807.1|5813.6|5807.6|5813.1|5807.1|1
1637346650000|2021-11-19 18:30:50|5812.7|5806.7|5813.1|5807.1|5813.2|5807.2|5811.7|5805.7|1
1637346660000|2021-11-19 18:31:00|5814.2|5808.2|5814.1|5808.1|5816.1|5810.1|5814.1|5808.1|11
1637346670000|2021-11-19 18:31:10|5814.2|5808.2|5814.6|5808.6|5814.6|5808.6|5813.6|5807.6|2
1637346680000|2021-11-19 18:31:20|5814.1|5808.1|5817.6|5811.6|5817.6|5811.6|5814.1|5808.1|11
1637346690000|2021-11-19 18:31:30|5817.1|5811.1|5815.7|5809.7|5817.1|5811.1|5815.7|5809.7|2
1637346700000|2021-11-19 18:31:40|5815.6|5809.6|5815.6|5809.6|5815.7|5809.7|5815.6|5809.6|0
1637346710000|2021-11-19 18:31:50|5816.1|5810.1|5816.7|5810.7|5816.7|5810.7|5816.1|5810.1|6
1637346720000|2021-11-19 18:32:00|5816.6|5810.6|5816.7|5810.7|5816.7|5810.7|5816.6|5810.6|0
1637346730000|2021-11-19 18:32:10|5818.1|5812.1|5818.7|5812.7|5818.7|5812.7|5818.1|5812.1|19
1637346740000|2021-11-19 18:32:20|||||||||4
1637346760000|2021-11-19 18:32:40|5818.2|5812.2|5817.7|5811.7|5818.2|5812.2|5817.7|5811.7|0
1637346770000|2021-11-19 18:32:50|5817.2|5811.2|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|0
1637346780000|2021-11-19 18:33:00|5818.2|5812.2|5816.7|5810.7|5818.2|5812.2|5816.7|5810.7|1
1637346790000|2021-11-19 18:33:10|5815.7|5809.7|5811.6|5805.6|5815.7|5809.7|5811.6|5805.6|9
1637346800000|2021-11-19 18:33:20|5812.2|5806.2|5811.6|5805.6|5812.2|5806.2|5811.6|5805.6|4
1637346810000|2021-11-19 18:33:30|5812.1|5806.1|5811.7|5805.7|5812.2|5806.2|5811.7|5805.7|8
1637346820000|2021-11-19 18:33:40|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|2
1637346830000|2021-11-19 18:33:50|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|1
1637346840000|2021-11-19 18:34:00|5810.7|5804.7|5812.2|5806.2|5812.2|5806.2|5810.7|5804.7|3
1637346850000|2021-11-19 18:34:10|5811.7|5805.7|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|1
1637346860000|2021-11-19 18:34:20|5811.1|5805.1|5809.1|5803.1|5811.1|5805.1|5809.1|5803.1|3
1637346870000|2021-11-19 18:34:30|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|4
1637346880000|2021-11-19 18:34:40|5807.7|5801.7|5808.6|5802.6|5808.6|5802.6|5807.7|5801.7|2
1637346890000|2021-11-19 18:34:50|5809.1|5803.1|5809.2|5803.2|5809.2|5803.2|5809.1|5803.1|5
1637346900000|2021-11-19 18:35:00|5809.1|5803.1|5811.1|5805.1|5811.6|5805.6|5809.1|5803.1|12
1637346910000|2021-11-19 18:35:10|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|1
1637346920000|2021-11-19 18:35:20|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|0
1637346930000|2021-11-19 18:35:30|5811.1|5805.1|5809.6|5803.6|5811.1|5805.1|5809.2|5803.2|0
1637346940000|2021-11-19 18:35:40|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1637346950000|2021-11-19 18:35:50|5809.6|5803.6|5809.6|5803.6|5809.7|5803.7|5809.6|5803.6|1
1637346960000|2021-11-19 18:36:00|5809.1|5803.1|5808.6|5802.6|5809.1|5803.1|5808.1|5802.1|3
1637346970000|2021-11-19 18:36:10|5806.7|5800.7|5806.7|5800.7|5807.1|5801.1|5806.6|5800.6|2
1637346980000|2021-11-19 18:36:20|5807.2|5801.2|5808.7|5802.7|5808.7|5802.7|5807.2|5801.2|9
1637346990000|2021-11-19 18:36:30|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|1
1637347010000|2021-11-19 18:36:50|5807.2|5801.2|5809.6|5803.6|5809.6|5803.6|5806.7|5800.7|106
1637347020000|2021-11-19 18:37:00|5810.1|5804.1|5809.2|5803.2|5810.1|5804.1|5809.2|5803.2|8
1637347030000|2021-11-19 18:37:10|5810.1|5804.1|5809.2|5803.2|5810.1|5804.1|5809.2|5803.2|1
1637347040000|2021-11-19 18:37:20|5808.7|5802.7|5808.3|5802.3|5808.7|5802.7|5808.3|5802.3|18
1637347050000|2021-11-19 18:37:30|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|2
1637347070000|2021-11-19 18:37:50|||||||||3
1637347080000|2021-11-19 18:38:00|||||||||50
1637347090000|2021-11-19 18:38:10|5808.3|5802.3|5804.8|5798.8|5808.3|5802.3|5804.8|5798.8|3
1637347100000|2021-11-19 18:38:20|5803.8|5797.8|5803.8|5797.8|5805.7|5799.7|5803.8|5797.8|11
1637347110000|2021-11-19 18:38:30|5804.3|5798.3|5803.7|5797.7|5804.3|5798.3|5803.7|5797.7|11
1637347120000|2021-11-19 18:38:40|5801.2|5795.2|5801.7|5795.7|5803.2|5797.2|5801.2|5795.2|25
1637347130000|2021-11-19 18:38:50|5801.8|5795.8|5803.7|5797.7|5803.7|5797.7|5801.8|5795.8|5
1637347140000|2021-11-19 18:39:00|5803.2|5797.2|5803.6|5797.6|5803.6|5797.6|5802.7|5796.7|5
1637347150000|2021-11-19 18:39:10|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|6
1637347170000|2021-11-19 18:39:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1637347180000|2021-11-19 18:39:40|5803.1|5797.1|5803.2|5797.2|5803.2|5797.2|5803.1|5797.1|0
1637347190000|2021-11-19 18:39:50|5803.6|5797.6|5804.2|5798.2|5804.2|5798.2|5803.6|5797.6|4
1637347200000|2021-11-19 18:40:00|5804.6|5798.6|5805.2|5799.2|5805.7|5799.7|5804.6|5798.6|14
1637347210000|2021-11-19 18:40:10|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5803.2|5797.2|22
1637347220000|2021-11-19 18:40:20|5804.7|5798.7|5805.7|5799.7|5806.2|5800.2|5804.7|5798.7|6
1637347230000|2021-11-19 18:40:30|5805.8|5799.8|5806.7|5800.7|5807.2|5801.2|5805.8|5799.8|16
1637347240000|2021-11-19 18:40:40|5807.2|5801.2|5808.7|5802.7|5808.7|5802.7|5807.2|5801.2|0
1637347250000|2021-11-19 18:40:50|5809.2|5803.2|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|3
1637347260000|2021-11-19 18:41:00|5809.2|5803.2|5808.2|5802.2|5810.7|5804.7|5808.2|5802.2|7
1637347270000|2021-11-19 18:41:10|5807.2|5801.2|5807.2|5801.2|5807.7|5801.7|5807.2|5801.2|2
1637347280000|2021-11-19 18:41:20|5805.7|5799.7|5807.7|5801.7|5807.7|5801.7|5805.7|5799.7|1
1637347290000|2021-11-19 18:41:30|5806.7|5800.7|5805.7|5799.7|5806.7|5800.7|5805.7|5799.7|15
1637347310000|2021-11-19 18:41:50|5805.8|5799.8|5805.7|5799.7|5806.2|5800.2|5805.7|5799.7|2
1637347320000|2021-11-19 18:42:00|5805.2|5799.2|5809.2|5803.2|5810.2|5804.2|5804.7|5798.7|6
1637347330000|2021-11-19 18:42:10|5809.1|5803.1|5808.1|5802.1|5809.2|5803.2|5806.7|5800.7|2
1637347340000|2021-11-19 18:42:20|5807.7|5801.7|5808.7|5802.7|5808.7|5802.7|5807.2|5801.2|1
1637347350000|2021-11-19 18:42:30|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5807.7|5801.7|0
1637347360000|2021-11-19 18:42:40|5808.7|5802.7|5808.2|5802.2|5809.2|5803.2|5808.2|5802.2|2
1637347370000|2021-11-19 18:42:50|5808.3|5802.3|5808.7|5802.7|5808.7|5802.7|5808.3|5802.3|0
1637347380000|2021-11-19 18:43:00|5809.7|5803.7|5810.7|5804.7|5810.7|5804.7|5809.7|5803.7|0
1637347390000|2021-11-19 18:43:10|5811.7|5805.7|5811.7|5805.7|5812.7|5806.7|5811.7|5805.7|3
1637347400000|2021-11-19 18:43:20|5812.2|5806.2|5810.7|5804.7|5812.2|5806.2|5810.7|5804.7|0
1637347410000|2021-11-19 18:43:30|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1637347420000|2021-11-19 18:43:40|5810.2|5804.2|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|5
1637347430000|2021-11-19 18:43:50|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1637347440000|2021-11-19 18:44:00|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5808.7|5802.7|2
1637347450000|2021-11-19 18:44:10|5810.7|5804.7|5809.7|5803.7|5810.7|5804.7|5809.7|5803.7|2
1637347460000|2021-11-19 18:44:20|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1637347470000|2021-11-19 18:44:30|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1637347480000|2021-11-19 18:44:40|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|0
1637347490000|2021-11-19 18:44:50|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|2
1637347500000|2021-11-19 18:45:00|5808.2|5802.2|5807.2|5801.2|5808.2|5802.2|5806.7|5800.7|103
1637347510000|2021-11-19 18:45:10|5806.7|5800.7|5804.7|5798.7|5806.7|5800.7|5804.7|5798.7|12
1637347520000|2021-11-19 18:45:20|5805.2|5799.2|5805.7|5799.7|5806.7|5800.7|5804.7|5798.7|52
1637347530000|2021-11-19 18:45:30|5806.7|5800.7|5805.7|5799.7|5806.7|5800.7|5805.7|5799.7|6
1637347540000|2021-11-19 18:45:40|5806.7|5800.7|5807.2|5801.2|5807.2|5801.2|5806.2|5800.2|13
1637347550000|2021-11-19 18:45:50|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|2
1637347560000|2021-11-19 18:46:00|5806.2|5800.2|5805.7|5799.7|5806.7|5800.7|5805.7|5799.7|1
1637347570000|2021-11-19 18:46:10|5805.8|5799.8|5806.7|5800.7|5806.7|5800.7|5805.8|5799.8|2
1637347580000|2021-11-19 18:46:20|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5806.7|5800.7|4
1637347600000|2021-11-19 18:46:40|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5806.2|5800.2|1
1637347610000|2021-11-19 18:46:50|5806.7|5800.7|5806.8|5800.8|5807.3|5801.3|5806.7|5800.7|13
1637347620000|2021-11-19 18:47:00|5806.7|5800.7|5806.3|5800.3|5806.8|5800.8|5805.8|5799.8|2
1637347630000|2021-11-19 18:47:10|5806.8|5800.8|5806.3|5800.3|5806.8|5800.8|5806.3|5800.3|0
1637347640000|2021-11-19 18:47:20|5805.8|5799.8|5803.7|5797.7|5805.8|5799.8|5803.7|5797.7|4
1637347650000|2021-11-19 18:47:30|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|60
1637347660000|2021-11-19 18:47:40|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|0
1637347670000|2021-11-19 18:47:50|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|2
1637347680000|2021-11-19 18:48:00|5805.2|5799.2|5804.7|5798.7|5805.2|5799.2|5804.7|5798.7|1
1637347690000|2021-11-19 18:48:10|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|0
1637347700000|2021-11-19 18:48:20|5803.2|5797.2|5803.7|5797.7|5803.7|5797.7|5803.2|5797.2|3
1637347710000|2021-11-19 18:48:30|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|2
1637347720000|2021-11-19 18:48:40|5803.7|5797.7|5805.6|5799.6|5805.6|5799.6|5802.7|5796.7|4
1637347730000|2021-11-19 18:48:50|5805.2|5799.2|5804.7|5798.7|5806.1|5800.1|5804.7|5798.7|3
1637347740000|2021-11-19 18:49:00|5803.7|5797.7|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|1
1637347750000|2021-11-19 18:49:10|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|5
1637347760000|2021-11-19 18:49:20|5802.6|5796.6|5802.7|5796.7|5802.7|5796.7|5802.6|5796.6|3
1637347770000|2021-11-19 18:49:30|5803.2|5797.2|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|0
1637347780000|2021-11-19 18:49:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|1
1637347790000|2021-11-19 18:49:50|||||||||2
1637347800000|2021-11-19 18:50:00|5805.2|5799.2|5805.6|5799.6|5805.6|5799.6|5804.7|5798.7|44
1637347810000|2021-11-19 18:50:10|5806.2|5800.2|5805.6|5799.6|5806.6|5800.6|5805.6|5799.6|4
1637347820000|2021-11-19 18:50:20|5805.2|5799.2|5804.3|5798.3|5805.2|5799.2|5804.3|5798.3|0
1637347850000|2021-11-19 18:50:50|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|1
1637347860000|2021-11-19 18:51:00|5803.8|5797.8|5804.2|5798.2|5804.2|5798.2|5803.3|5797.3|3
1637347870000|2021-11-19 18:51:10|5804.3|5798.3|5804.7|5798.7|5805.7|5799.7|5804.3|5798.3|5
1637347880000|2021-11-19 18:51:20|5804.8|5798.8|5804.3|5798.3|5805.7|5799.7|5804.3|5798.3|0
1637347890000|2021-11-19 18:51:30|5804.8|5798.8|5804.2|5798.2|5805.7|5799.7|5804.2|5798.2|5
1637347900000|2021-11-19 18:51:40|5805.2|5799.2|5804.7|5798.7|5805.2|5799.2|5804.7|5798.7|1
1637347910000|2021-11-19 18:51:50|5805.2|5799.2|5804.7|5798.7|5805.3|5799.3|5804.7|5798.7|14
1637347920000|2021-11-19 18:52:00|5806.6|5800.6|5805.7|5799.7|5806.6|5800.6|5805.2|5799.2|3
1637347930000|2021-11-19 18:52:10|5807.2|5801.2|5805.7|5799.7|5807.2|5801.2|5805.7|5799.7|5
1637347950000|2021-11-19 18:52:30|5805.2|5799.2|5805.6|5799.6|5806.1|5800.1|5805.2|5799.2|3
1637347970000|2021-11-19 18:52:50|5805.7|5799.7|5805.6|5799.6|5805.7|5799.7|5805.6|5799.6|0
1637347980000|2021-11-19 18:53:00|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|17
1637347990000|2021-11-19 18:53:10|5808.1|5802.1|5810.8|5804.8|5812.8|5806.8|5808.1|5802.1|15
1637348000000|2021-11-19 18:53:20|5811.3|5805.3|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|5
1637348010000|2021-11-19 18:53:30|5809.3|5803.3|5807.8|5801.8|5809.3|5803.3|5807.8|5801.8|2
1637348020000|2021-11-19 18:53:40|5807.3|5801.3|5808.3|5802.3|5808.7|5802.7|5806.8|5800.8|3
1637348030000|2021-11-19 18:53:50|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|1
1637348040000|2021-11-19 18:54:00|5809.1|5803.1|5805.8|5799.8|5809.1|5803.1|5804.7|5798.7|7
1637348050000|2021-11-19 18:54:10|5804.3|5798.3|5805.8|5799.8|5805.8|5799.8|5804.3|5798.3|0
1637348060000|2021-11-19 18:54:20|5805.3|5799.3|5804.8|5798.8|5805.3|5799.3|5804.8|5798.8|0
1637348070000|2021-11-19 18:54:30|5804.7|5798.7|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|6
1637348080000|2021-11-19 18:54:40|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|4
1637348090000|2021-11-19 18:54:50|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1637348100000|2021-11-19 18:55:00|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5
1637348110000|2021-11-19 18:55:10|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1637348120000|2021-11-19 18:55:20|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|15
1637348130000|2021-11-19 18:55:30|5803.2|5797.2|5802.2|5796.2|5803.2|5797.2|5802.2|5796.2|10
1637348140000|2021-11-19 18:55:40|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|4
1637348150000|2021-11-19 18:55:50|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|3
1637348170000|2021-11-19 18:56:10|||||||||1
1637348190000|2021-11-19 18:56:30|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|0
1637348200000|2021-11-19 18:56:40|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|6
1637348220000|2021-11-19 18:57:00|5804.1|5798.1|5804.7|5798.7|5805.2|5799.2|5804.1|5798.1|12
1637348230000|2021-11-19 18:57:10|5804.8|5798.8|5806.6|5800.6|5807.1|5801.1|5804.8|5798.8|15
1637348240000|2021-11-19 18:57:20|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|5
1637348250000|2021-11-19 18:57:30|5809.7|5803.7|5810.1|5804.1|5810.1|5804.1|5809.7|5803.7|20
1637348260000|2021-11-19 18:57:40|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1637348270000|2021-11-19 18:57:50|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|2
1637348280000|2021-11-19 18:58:00|5809.7|5803.7|5807.7|5801.7|5809.7|5803.7|5807.7|5801.7|7
1637348290000|2021-11-19 18:58:10|5807.2|5801.2|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|1
1637348310000|2021-11-19 18:58:30|5808.6|5802.6|5808.2|5802.2|5808.6|5802.6|5808.2|5802.2|4
1637348320000|2021-11-19 18:58:40|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1637348330000|2021-11-19 18:58:50|5807.2|5801.2|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|0
1637348360000|2021-11-19 18:59:20|5806.7|5800.7|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|3
1637348370000|2021-11-19 18:59:30|5807.2|5801.2|5806.8|5800.8|5807.2|5801.2|5806.8|5800.8|3
1637348380000|2021-11-19 18:59:40|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1637348390000|2021-11-19 18:59:50|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|6
1637348400000|2021-11-19 19:00:00|5807.7|5801.7|5804.6|5798.6|5808.7|5802.7|5804.2|5798.2|83
1637348410000|2021-11-19 19:00:10|5803.7|5797.7|5802.6|5796.6|5805.1|5799.1|5802.6|5796.6|21
1637348420000|2021-11-19 19:00:20|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|8
1637348430000|2021-11-19 19:00:30|5802.6|5796.6|5801.6|5795.6|5802.6|5796.6|5801.6|5795.6|6
1637348440000|2021-11-19 19:00:40|5802.1|5796.1|5802.6|5796.6|5803.1|5797.1|5802.1|5796.1|9
1637348450000|2021-11-19 19:00:50|5802.7|5796.7|5804.1|5798.1|5804.1|5798.1|5802.7|5796.7|13
1637348460000|2021-11-19 19:01:00|5803.2|5797.2|5804.6|5798.6|5804.6|5798.6|5803.1|5797.1|11
1637348470000|2021-11-19 19:01:10|5804.1|5798.1|5807.1|5801.1|5807.1|5801.1|5804.1|5798.1|13
1637348480000|2021-11-19 19:01:20|5807.6|5801.6|5809.1|5803.1|5809.1|5803.1|5807.6|5801.6|6
1637348490000|2021-11-19 19:01:30|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5809.6|5803.6|10
1637348500000|2021-11-19 19:01:40|5809.6|5803.6|5811.1|5805.1|5812.1|5806.1|5809.6|5803.6|5
1637348510000|2021-11-19 19:01:50|5812|5806|5810.2|5804.2|5812.2|5806.2|5810.2|5804.2|12
1637348520000|2021-11-19 19:02:00|5810.6|5804.6|5811.7|5805.7|5811.7|5805.7|5809.7|5803.7|1
1637348530000|2021-11-19 19:02:10|5811.2|5805.2|5812.7|5806.7|5812.7|5806.7|5810.7|5804.7|2
1637348550000|2021-11-19 19:02:30|5812.8|5806.8|5813.7|5807.7|5813.7|5807.7|5812.8|5806.8|5
1637348560000|2021-11-19 19:02:40|5813.2|5807.2|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|1
1637348570000|2021-11-19 19:02:50|5812.3|5806.3|5811.2|5805.2|5812.3|5806.3|5811.2|5805.2|2
1637348580000|2021-11-19 19:03:00|5811.3|5805.3|5812.2|5806.2|5812.2|5806.2|5811.3|5805.3|0
1637348590000|2021-11-19 19:03:10|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1637348600000|2021-11-19 19:03:20|||||||||1
1637348610000|2021-11-19 19:03:30|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|2
1637348620000|2021-11-19 19:03:40|5810.7|5804.7|5809.2|5803.2|5810.7|5804.7|5809.2|5803.2|2
1637348630000|2021-11-19 19:03:50|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|0
1637348640000|2021-11-19 19:04:00|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1637348650000|2021-11-19 19:04:10|5808.6|5802.6|5809.1|5803.1|5809.1|5803.1|5808.6|5802.6|1
1637348660000|2021-11-19 19:04:20|||||||||2
1637348670000|2021-11-19 19:04:30|5806.6|5800.6|5804.6|5798.6|5806.6|5800.6|5804.1|5798.1|28
1637348680000|2021-11-19 19:04:40|5805.1|5799.1|5806.1|5800.1|5806.1|5800.1|5804.6|5798.6|13
1637348690000|2021-11-19 19:04:50|5805.1|5799.1|5804.6|5798.6|5805.1|5799.1|5804.6|5798.6|0
1637348700000|2021-11-19 19:05:00|5804.1|5798.1|5803.1|5797.1|5804.1|5798.1|5802.6|5796.6|20
1637348710000|2021-11-19 19:05:10|5803.6|5797.6|5807.1|5801.1|5807.1|5801.1|5803.6|5797.6|7
1637348720000|2021-11-19 19:05:20|5806.6|5800.6|5804.7|5798.7|5806.6|5800.6|5804.2|5798.2|8
1637348730000|2021-11-19 19:05:30|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|0
1637348740000|2021-11-19 19:05:40|5804.2|5798.2|5803.7|5797.7|5804.2|5798.2|5803.7|5797.7|1
1637348750000|2021-11-19 19:05:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1637348770000|2021-11-19 19:06:10|5806.2|5800.2|5812.2|5806.2|5812.2|5806.2|5806.2|5800.2|12
1637348780000|2021-11-19 19:06:20|5813.3|5807.3|5815.2|5809.2|5815.7|5809.7|5813.2|5807.2|35
1637348790000|2021-11-19 19:06:30|5814.7|5808.7|5814.2|5808.2|5816.7|5810.7|5814.2|5808.2|6
1637348800000|2021-11-19 19:06:40|5813.7|5807.7|5812.7|5806.7|5813.7|5807.7|5812.7|5806.7|8
1637348810000|2021-11-19 19:06:50|5811.7|5805.7|5813.7|5807.7|5813.7|5807.7|5810.7|5804.7|3
1637348820000|2021-11-19 19:07:00|5813.6|5807.6|5813.2|5807.2|5813.6|5807.6|5813.2|5807.2|15
1637348830000|2021-11-19 19:07:10|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|0
1637348840000|2021-11-19 19:07:20|||||||||11
1637348850000|2021-11-19 19:07:30|5812.7|5806.7|5811.7|5805.7|5812.8|5806.8|5811.7|5805.7|1
1637348860000|2021-11-19 19:07:40|||||||||1
1637348870000|2021-11-19 19:07:50|||||||||1
1637348880000|2021-11-19 19:08:00|5812.2|5806.2|5812.7|5806.7|5814.2|5808.2|5812.2|5806.2|15
1637348890000|2021-11-19 19:08:10|5814.2|5808.2|5813.2|5807.2|5814.2|5808.2|5813.2|5807.2|4
1637348900000|2021-11-19 19:08:20|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5813.7|5807.7|1
1637348910000|2021-11-19 19:08:30|5813.7|5807.7|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|4
1637348920000|2021-11-19 19:08:40|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|3
1637348940000|2021-11-19 19:09:00|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|10
1637348950000|2021-11-19 19:09:10|5815.3|5809.3|5815.2|5809.2|5821.1|5815.1|5815.2|5809.2|20
1637348960000|2021-11-19 19:09:20|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|2
1637348970000|2021-11-19 19:09:30|5819.3|5813.3|5818.3|5812.3|5819.3|5813.3|5818.3|5812.3|4
1637348980000|2021-11-19 19:09:40|5818.8|5812.8|5820.8|5814.8|5820.8|5814.8|5818.8|5812.8|3
1637348990000|2021-11-19 19:09:50|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5820.8|5814.8|2
1637349000000|2021-11-19 19:10:00|5820.8|5814.8|5819.8|5813.8|5820.8|5814.8|5819.3|5813.3|3
1637349010000|2021-11-19 19:10:10|5820.2|5814.2|5818.3|5812.3|5820.2|5814.2|5817.8|5811.8|3
1637349020000|2021-11-19 19:10:20|5824.3|5818.3|5825.3|5819.3|5826.8|5820.8|5822.8|5816.8|50
1637349030000|2021-11-19 19:10:30|5825.2|5819.2|5822.7|5816.7|5827.2|5821.2|5822.7|5816.7|22
1637349040000|2021-11-19 19:10:40|5821.7|5815.7|5820.2|5814.2|5823.8|5817.8|5820.2|5814.2|28
1637349050000|2021-11-19 19:10:50|5820.3|5814.3|5822.3|5816.3|5822.3|5816.3|5820.3|5814.3|13
1637349060000|2021-11-19 19:11:00|5821.8|5815.8|5820.3|5814.3|5823.3|5817.3|5820.3|5814.3|64
1637349070000|2021-11-19 19:11:10|5820.2|5814.2|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|5
1637349080000|2021-11-19 19:11:20|5820.3|5814.3|5821.3|5815.3|5821.8|5815.8|5820.3|5814.3|51
1637349090000|2021-11-19 19:11:30|5820.8|5814.8|5822.8|5816.8|5823.8|5817.8|5820.8|5814.8|12
1637349100000|2021-11-19 19:11:40|5822.2|5816.2|5823.3|5817.3|5823.7|5817.7|5822.2|5816.2|4
1637349110000|2021-11-19 19:11:50|5824.3|5818.3|5823.7|5817.7|5825.7|5819.7|5823.7|5817.7|7
1637349120000|2021-11-19 19:12:00|5823.8|5817.8|5826.3|5820.3|5826.3|5820.3|5823.3|5817.3|27
1637349130000|2021-11-19 19:12:10|5826.7|5820.7|5824.8|5818.8|5827.3|5821.3|5824.8|5818.8|27
1637349140000|2021-11-19 19:12:20|5826.2|5820.2|5826.7|5820.7|5826.7|5820.7|5826.2|5820.2|4
1637349150000|2021-11-19 19:12:30|5826.2|5820.2|5826.2|5820.2|5826.3|5820.3|5824.7|5818.7|29
1637349160000|2021-11-19 19:12:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1637349170000|2021-11-19 19:12:50|5825.2|5819.2|5826.7|5820.7|5827.2|5821.2|5824.7|5818.7|41
1637349180000|2021-11-19 19:13:00|5827.3|5821.3|5832.3|5826.3|5834.2|5828.2|5826.3|5820.3|35
1637349190000|2021-11-19 19:13:10|5832.2|5826.2|5829.7|5823.7|5832.3|5826.3|5829.7|5823.7|14
1637349200000|2021-11-19 19:13:20|5827.7|5821.7|5825.2|5819.2|5827.7|5821.7|5825.2|5819.2|14
1637349210000|2021-11-19 19:13:30|5829.2|5823.2|5825.7|5819.7|5829.2|5823.2|5825.7|5819.7|15
1637349220000|2021-11-19 19:13:40|5826.2|5820.2|5824.7|5818.7|5826.3|5820.3|5823.3|5817.3|8
1637349230000|2021-11-19 19:13:50|5824.2|5818.2|5818.2|5812.2|5824.2|5818.2|5817.7|5811.7|81
1637349240000|2021-11-19 19:14:00|5816.6|5810.6|5813.2|5807.2|5816.6|5810.6|5812.2|5806.2|40
1637349250000|2021-11-19 19:14:10|5811.8|5805.8|5811.2|5805.2|5812.3|5806.3|5810.2|5804.2|27
1637349260000|2021-11-19 19:14:20|5811.3|5805.3|5811.8|5805.8|5814.3|5808.3|5811.3|5805.3|92
1637349270000|2021-11-19 19:14:30|5813.8|5807.8|5809.3|5803.3|5813.8|5807.8|5808.8|5802.8|208
1637349280000|2021-11-19 19:14:40|5808.3|5802.3|5809|5803|5815.8|5809.8|5804.9|5798.9|63
1637349290000|2021-11-19 19:14:50|5808|5802|5801|5795|5808|5802|5800.9|5794.9|58
1637349300000|2021-11-19 19:15:00|5804.9|5798.9|5804.8|5798.8|5805.4|5799.4|5804.4|5798.4|34
1637349310000|2021-11-19 19:15:10|5805.3|5799.3|5809.3|5803.3|5810.8|5804.8|5804.8|5798.8|106
1637349320000|2021-11-19 19:15:20|5810.2|5804.2|5814.2|5808.2|5814.2|5808.2|5810.2|5804.2|17
1637349330000|2021-11-19 19:15:30|5813.7|5807.7|5814.2|5808.2|5814.2|5808.2|5813.7|5807.7|2
1637349340000|2021-11-19 19:15:40|5813.2|5807.2|5811.1|5805.1|5813.2|5807.2|5810.2|5804.2|8
1637349350000|2021-11-19 19:15:50|5813.2|5807.2|5811.2|5805.2|5813.2|5807.2|5810.7|5804.7|23
1637349360000|2021-11-19 19:16:00|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.7|5804.7|0
1637349370000|2021-11-19 19:16:10|5814.6|5808.6|5815.2|5809.2|5815.2|5809.2|5814.6|5808.6|22
1637349380000|2021-11-19 19:16:20|||||||||1
1637349390000|2021-11-19 19:16:30|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|0
1637349400000|2021-11-19 19:16:40|5813.7|5807.7|5813.7|5807.7|5813.8|5807.8|5813.7|5807.7|0
1637349410000|2021-11-19 19:16:50|5815.3|5809.3|5815.2|5809.2|5815.3|5809.3|5815.2|5809.2|4
1637349420000|2021-11-19 19:17:00|5815.8|5809.8|5818.2|5812.2|5819.3|5813.3|5815.3|5809.3|6
1637349430000|2021-11-19 19:17:10|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|0
1637349450000|2021-11-19 19:17:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|1
1637349460000|2021-11-19 19:17:40|||||||||37
1637349470000|2021-11-19 19:17:50|5815.7|5809.7|5816.8|5810.8|5816.8|5810.8|5813.8|5807.8|11
1637349480000|2021-11-19 19:18:00|5814.7|5808.7|5814.8|5808.8|5815.8|5809.8|5813.3|5807.3|5
1637349490000|2021-11-19 19:18:10|5814.7|5808.7|5814.3|5808.3|5814.7|5808.7|5814.3|5808.3|1
1637349500000|2021-11-19 19:18:20|5813.2|5807.2|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|28
1637349510000|2021-11-19 19:18:30|5811.8|5805.8|5810.3|5804.3|5811.8|5805.8|5810.3|5804.3|1
1637349520000|2021-11-19 19:18:40|5815.8|5809.8|5817.8|5811.8|5817.8|5811.8|5815.8|5809.8|6
1637349530000|2021-11-19 19:18:50|5816.8|5810.8|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|3
1637349540000|2021-11-19 19:19:00|5819.8|5813.8|5811.3|5805.3|5819.8|5813.8|5811.3|5805.3|13
1637349550000|2021-11-19 19:19:10|5810.8|5804.8|5812.3|5806.3|5812.4|5806.4|5810.7|5804.7|72
1637349560000|2021-11-19 19:19:20|5814.2|5808.2|5814.3|5808.3|5815.4|5809.4|5814.2|5808.2|14
1637349570000|2021-11-19 19:19:30|5820.4|5814.4|5822.4|5816.4|5824.4|5818.4|5820.4|5814.4|18
1637349580000|2021-11-19 19:19:40|5822.3|5816.3|5818.8|5812.8|5822.3|5816.3|5818.3|5812.3|15
1637349590000|2021-11-19 19:19:50|5819|5813|5820.3|5814.3|5827.8|5815.9|5819|5812.4|13
1637542800000|2021-11-22 01:00:00|5822.1|5816.1|5839.1|5833.1|5839.1|5833.1|5822.1|5816.1|34
1637542810000|2021-11-22 01:00:10|5838.6|5832.6|5836.1|5830.1|5839.6|5833.6|5832.6|5824.6|2
1637542820000|2021-11-22 01:00:20|5836.6|5830.6|5843.1|5833.1|5843.1|5833.1|5833.1|5823.1|6
1637542830000|2021-11-22 01:00:30|5845|5835|5838.6|5832.6|5845|5837.1|5838.6|5832.6|4
1637542840000|2021-11-22 01:00:40|5838.1|5832.1|5835.1|5829.1|5838.1|5832.1|5832.1|5826.1|0
1637542850000|2021-11-22 01:00:50|5834.6|5828.6|5833.1|5827.1|5836.5|5829.1|5833.1|5824|0
1637542860000|2021-11-22 01:01:00|5832.6|5826.6|5833.1|5827.1|5839.1|5833.1|5832.6|5825.6|2
1637542870000|2021-11-22 01:01:10|5833.5|5827.5|5842.1|5836.1|5842.5|5836.5|5833.5|5827.5|3
1637542880000|2021-11-22 01:01:20|5842|5836|5843.1|5837.1|5843.6|5837.6|5841.1|5835.1|3
1637542890000|2021-11-22 01:01:30|5843|5837|5840.6|5834.6|5843.1|5837.1|5840.6|5834.6|0
1637542900000|2021-11-22 01:01:40|5840.1|5834.1|5843.1|5837.1|5843.1|5837.1|5840.1|5834.1|0
1637542910000|2021-11-22 01:01:50|5842.6|5836.6|5840.6|5834.6|5842.6|5836.6|5840.6|5834.6|0
1637542920000|2021-11-22 01:02:00|5838.5|5832.5|5844.6|5838.6|5844.6|5838.6|5838.5|5832.5|11
1637542930000|2021-11-22 01:02:10|5843.6|5837.6|5842.5|5836.5|5844.1|5838.1|5840.1|5834.1|2
1637542940000|2021-11-22 01:02:20|5842.1|5836.1|5842.6|5836.6|5842.6|5836.6|5841.1|5835.1|9
1637542950000|2021-11-22 01:02:30|5843.1|5837.1|5841.6|5835.6|5843.1|5837.1|5841.5|5835.5|0
1637542960000|2021-11-22 01:02:40|5841.5|5835.5|5842.1|5836.1|5842.1|5836.1|5841.1|5835.1|0
1637542970000|2021-11-22 01:02:50|5842|5836|5839.1|5833.1|5842|5836|5839.1|5833.1|0
1637542980000|2021-11-22 01:03:00|5838.1|5832.1|5837.5|5831.5|5839.6|5833.6|5837.1|5831.1|2
1637542990000|2021-11-22 01:03:10|5837.1|5831.1|5836.6|5830.6|5837.6|5831.6|5836.5|5830.5|0
1637543000000|2021-11-22 01:03:20|5836.5|5830.5|5828.6|5822.6|5836.5|5830.5|5828.6|5822.6|1
1637543010000|2021-11-22 01:03:30|5828.5|5822.5|5823.6|5817.6|5828.5|5822.5|5822.6|5814.7|11
1637543020000|2021-11-22 01:03:40|5828|5813|5820.5|5814.5|5828|5814.5|5818.6|5812.6|7
1637543030000|2021-11-22 01:03:50|5823.6|5813.6|5824.1|5814.1|5824.1|5814.1|5823.6|5813.6|7
1637543040000|2021-11-22 01:04:00|5819.1|5813.1|5822.6|5816.6|5825.6|5817.5|5819.1|5813.1|2
1637543050000|2021-11-22 01:04:10|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1637543060000|2021-11-22 01:04:20|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|6
1637543070000|2021-11-22 01:04:30|5821.6|5815.6|5822.1|5816.1|5822.1|5816.1|5821.6|5815.6|1
1637543080000|2021-11-22 01:04:40|5822|5816|5821.6|5815.6|5822|5816|5821.6|5815.6|0
1637543090000|2021-11-22 01:04:50|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|1
1637543100000|2021-11-22 01:05:00|5823.1|5817.1|5825.1|5819.1|5828.6|5822.6|5823.1|5817.1|5
1637543110000|2021-11-22 01:05:10|5825.6|5819.6|5826.6|5820.6|5828.1|5822.1|5823.1|5817.1|3
1637543120000|2021-11-22 01:05:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1637543130000|2021-11-22 01:05:30|5826.6|5820.6|5824.6|5818.6|5826.6|5820.6|5824.6|5818.6|0
1637543140000|2021-11-22 01:05:40|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5824.6|5818.6|0
1637543150000|2021-11-22 01:05:50|5826|5820|5825.6|5819.6|5827.1|5821.1|5825.6|5819.6|0
1637543160000|2021-11-22 01:06:00|5826.1|5820.1|5830.1|5824.1|5830.1|5824.1|5826.1|5820.1|0
1637543180000|2021-11-22 01:06:20|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1637543190000|2021-11-22 01:06:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5828.1|5822.1|1
1637543200000|2021-11-22 01:06:40|5829.5|5823.5|5824.6|5818.6|5829.5|5823.5|5824.6|5818.6|0
1637543210000|2021-11-22 01:06:50|5825.1|5819.1|5825.1|5819.1|5826.1|5820.1|5823.6|5817.6|1
1637543220000|2021-11-22 01:07:00|5825.6|5819.6|5824.6|5818.6|5825.6|5819.6|5824.1|5818.1|0
1637543230000|2021-11-22 01:07:10|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1637543240000|2021-11-22 01:07:20|5825.1|5819.1|5823.6|5817.6|5825.1|5819.1|5823.6|5817.6|0
1637543250000|2021-11-22 01:07:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1637543260000|2021-11-22 01:07:40|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1637543270000|2021-11-22 01:07:50|5822.6|5816.6|5820.1|5814.1|5822.6|5816.6|5819.1|5813.1|2
1637543280000|2021-11-22 01:08:00|5822.1|5816.1|5820.6|5814.6|5822.1|5816.1|5820.6|5814.6|0
1637543290000|2021-11-22 01:08:10|5820.1|5814.1|5822.5|5816.5|5822.5|5816.5|5820.1|5814.1|1
1637543300000|2021-11-22 01:08:20|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1637543320000|2021-11-22 01:08:40|5821.6|5815.6|5820.6|5814.6|5821.6|5815.6|5820.6|5814.6|0
1637543330000|2021-11-22 01:08:50|5821.1|5815.1|5820.6|5814.6|5822.6|5816.6|5820.6|5814.6|5
1637543340000|2021-11-22 01:09:00|5820.5|5814.5|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|0
1637543380000|2021-11-22 01:09:40|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1637543390000|2021-11-22 01:09:50|||||||||2
1637543400000|2021-11-22 01:10:00|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|2
1637543410000|2021-11-22 01:10:10|5820|5814|5818.1|5812.1|5820|5814|5818.1|5812.1|5
1637543420000|2021-11-22 01:10:20|5817.6|5811.6|5816.6|5810.6|5817.6|5811.6|5816.1|5810.1|5
1637543440000|2021-11-22 01:10:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637543460000|2021-11-22 01:11:00|5816.6|5810.6|5823.5|5817.5|5823.5|5817.5|5816.6|5810.6|3
1637543470000|2021-11-22 01:11:10|5821.6|5815.6|5825.6|5819.6|5825.6|5819.6|5821.1|5815.1|3
1637543480000|2021-11-22 01:11:20|5825.1|5819.1|5829|5823|5829.6|5823.6|5823.6|5817.6|0
1637543500000|2021-11-22 01:11:40|5829.1|5823.1|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1637543510000|2021-11-22 01:11:50|5829.1|5823.1|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1637543520000|2021-11-22 01:12:00|5830|5824|5829.1|5823.1|5830|5824|5829.1|5823.1|1
1637543530000|2021-11-22 01:12:10|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1637543540000|2021-11-22 01:12:20|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|0
1637543560000|2021-11-22 01:12:40|5827.1|5821.1|5826.5|5820.5|5827.1|5821.1|5826.5|5820.5|0
1637543570000|2021-11-22 01:12:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1637543580000|2021-11-22 01:13:00|5827|5821|5825.1|5819.1|5828|5822|5825.1|5819.1|6
1637543590000|2021-11-22 01:13:10|5825.6|5819.6|5826|5820|5826.5|5820.5|5825.1|5819.1|0
1637543600000|2021-11-22 01:13:20|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1637543610000|2021-11-22 01:13:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1637543640000|2021-11-22 01:14:00|5826|5820|5824.5|5818.5|5826|5820|5824.5|5818.5|2
1637543650000|2021-11-22 01:14:10|5824.6|5818.6|5825|5819|5826|5820|5824.6|5818.6|6
1637543660000|2021-11-22 01:14:20|5825.1|5819.1|5825|5819|5825.5|5819.5|5825|5819|0
1637543670000|2021-11-22 01:14:30|5824.6|5818.6|5825.1|5819.1|5825.5|5819.5|5824.6|5818.6|0
1637543680000|2021-11-22 01:14:40|5825|5819|5825|5819|5825|5819|5825|5819|0
1637543690000|2021-11-22 01:14:50|5824.6|5818.6|5825|5819|5825|5819|5824.6|5818.6|0
1637543700000|2021-11-22 01:15:00|5824.1|5818.1|5824.6|5818.6|5826|5820|5824.1|5818.1|1
1637543710000|2021-11-22 01:15:10|5825.5|5819.5|5824|5818|5825.5|5819.5|5824|5818|0
1637543720000|2021-11-22 01:15:20|5825.1|5819.1|5824.6|5818.6|5825.1|5819.1|5824.1|5818.1|2
1637543730000|2021-11-22 01:15:30|5825.1|5819.1|5826.1|5820.1|5826.1|5820.1|5824.6|5818.6|2
1637543740000|2021-11-22 01:15:40|5826|5820|5826.1|5820.1|5826.6|5820.6|5825.1|5819.1|4
1637543750000|2021-11-22 01:15:50|5827|5821|5826.1|5820.1|5827|5821|5825.6|5819.6|0
1637543760000|2021-11-22 01:16:00|5827|5821|5825.1|5819.1|5827|5821|5825.1|5819.1|0
1637543770000|2021-11-22 01:16:10|5825.6|5819.6|5825.6|5819.6|5826.1|5820.1|5825.1|5819.1|0
1637543780000|2021-11-22 01:16:20|5826.1|5820.1|5826.5|5820.5|5827|5821|5826.1|5820.1|0
1637543790000|2021-11-22 01:16:30|5826.1|5820.1|5826.1|5820.1|5827|5821|5826.1|5820.1|0
1637543800000|2021-11-22 01:16:40|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5825.1|5819.1|0
1637543810000|2021-11-22 01:16:50|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.6|5819.6|0
1637543820000|2021-11-22 01:17:00|5825.6|5819.6|5824.5|5818.5|5826.1|5820.1|5824.5|5818.5|0
1637543830000|2021-11-22 01:17:10|5824.1|5818.1|5821.1|5815.1|5824.1|5818.1|5821.1|5815.1|2
1637543860000|2021-11-22 01:17:40|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.6|5814.6|0
1637543870000|2021-11-22 01:17:50|5821|5815|5819.1|5813.1|5821|5815|5818.6|5812.6|1
1637543880000|2021-11-22 01:18:00|5818.6|5812.6|5818.1|5812.1|5819.1|5813.1|5818.1|5812.1|1
1637543890000|2021-11-22 01:18:10|5818|5812|5817.6|5811.6|5818|5812|5817.6|5811.6|0
1637543900000|2021-11-22 01:18:20|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637543910000|2021-11-22 01:18:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5817.6|5811.6|0
1637543920000|2021-11-22 01:18:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637543940000|2021-11-22 01:19:00|5818.6|5812.6|5817.1|5811.1|5818.6|5812.6|5816.6|5810.6|0
1637543950000|2021-11-22 01:19:10|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637543960000|2021-11-22 01:19:20|5815.1|5809.1|5813.6|5807.6|5815.1|5809.1|5813.1|5807.1|2
1637543970000|2021-11-22 01:19:30|5814.1|5808.1|5813.6|5807.6|5814.5|5808.5|5813.6|5807.6|0
1637543980000|2021-11-22 01:19:40|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1637544000000|2021-11-22 01:20:00|5813.6|5807.6|5815|5809|5815|5809|5813.6|5807.6|2
1637544010000|2021-11-22 01:20:10|5814.1|5808.1|5812.5|5806.5|5814.1|5808.1|5812.5|5806.5|0
1637544020000|2021-11-22 01:20:20|5812.6|5806.6|5814.1|5808.1|5814.1|5808.1|5812.6|5806.6|1
1637544030000|2021-11-22 01:20:30|5814|5808|5814.1|5808.1|5814.1|5808.1|5813.1|5807.1|0
1637544050000|2021-11-22 01:20:50|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|0
1637544060000|2021-11-22 01:21:00|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.6|5807.6|0
1637544070000|2021-11-22 01:21:10|5814.1|5808.1|5813.1|5807.1|5814.1|5808.1|5813.1|5807.1|0
1637544080000|2021-11-22 01:21:20|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1637544090000|2021-11-22 01:21:30|5813.6|5807.6|5813.6|5807.6|5814.6|5808.6|5813.6|5807.6|1
1637544100000|2021-11-22 01:21:40|5813.1|5807.1|5811.6|5805.6|5813.1|5807.1|5811.6|5805.6|4
1637544110000|2021-11-22 01:21:50|5810.6|5804.6|5812.1|5806.1|5812.6|5806.6|5810.6|5804.6|3
1637544120000|2021-11-22 01:22:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|1
1637544130000|2021-11-22 01:22:10|5813.1|5807.1|5813.6|5807.6|5813.6|5807.6|5813.1|5807.1|1
1637544140000|2021-11-22 01:22:20|5814.1|5808.1|5816.1|5810.1|5816.1|5810.1|5814.1|5808.1|0
1637544160000|2021-11-22 01:22:40|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637544170000|2021-11-22 01:22:50|5817.1|5811.1|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|0
1637544180000|2021-11-22 01:23:00|5816|5810|5815.6|5809.6|5816|5810|5815.5|5809.5|0
1637544200000|2021-11-22 01:23:20|5816.1|5810.1|5815.6|5809.6|5816.6|5810.6|5815.6|5809.6|0
1637544210000|2021-11-22 01:23:30|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637544220000|2021-11-22 01:23:40|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|0
1637544230000|2021-11-22 01:23:50|5815.6|5809.6|5815.1|5809.1|5815.6|5809.6|5814.6|5808.6|0
1637544240000|2021-11-22 01:24:00|5815.6|5809.6|5814.1|5808.1|5816.1|5810.1|5814.1|5808.1|2
1637544250000|2021-11-22 01:24:10|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|0
1637544290000|2021-11-22 01:24:50|5815.6|5809.6|5814.1|5808.1|5816.1|5810.1|5814.1|5808.1|0
1637544300000|2021-11-22 01:25:00|5814.6|5808.6|5818.6|5812.6|5818.6|5812.6|5814.2|5808.2|10
1637544310000|2021-11-22 01:25:10|5818|5812|5819.5|5813.5|5819.5|5813.5|5817.1|5811.1|0
1637544320000|2021-11-22 01:25:20|5819|5813|5817.1|5811.1|5820|5814|5817.1|5811.1|2
1637544330000|2021-11-22 01:25:30|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1637544350000|2021-11-22 01:25:50|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1637544360000|2021-11-22 01:26:00|5818.1|5812.1|5815.6|5809.6|5818.1|5812.1|5815.6|5809.6|4
1637544370000|2021-11-22 01:26:10|5816|5810|5815.1|5809.1|5816.5|5810.5|5815.1|5809.1|3
1637544380000|2021-11-22 01:26:20|5815.5|5809.5|5814.6|5808.6|5815.6|5809.6|5814.6|5808.6|0
1637544390000|2021-11-22 01:26:30|5814.5|5808.5|5814.1|5808.1|5814.6|5808.6|5814.1|5808.1|25
1637544400000|2021-11-22 01:26:40|5814|5808|5815.1|5809.1|5815.1|5809.1|5813.6|5807.6|0
1637544410000|2021-11-22 01:26:50|5814.6|5808.6|5815.1|5809.1|5815.1|5809.1|5814.6|5808.6|0
1637544430000|2021-11-22 01:27:10|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|0
1637544440000|2021-11-22 01:27:20|5815.1|5809.1|5816.1|5810.1|5816.6|5810.6|5815.1|5809.1|0
1637544450000|2021-11-22 01:27:30|5816.6|5810.6|5819.5|5813.5|5819.5|5813.5|5816.6|5810.6|0
1637544460000|2021-11-22 01:27:40|5819.1|5813.1|5820.1|5814.1|5820.1|5814.1|5819.1|5813.1|0
1637544470000|2021-11-22 01:27:50|5820|5814|5820.1|5814.1|5820.1|5814.1|5820|5814|0
1637544480000|2021-11-22 01:28:00|5819.1|5813.1|5818.1|5812.1|5819.1|5813.1|5818.1|5812.1|0
1637544500000|2021-11-22 01:28:20|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1637544510000|2021-11-22 01:28:30|5818.1|5812.1|5818.5|5812.5|5818.5|5812.5|5818.1|5812.1|0
1637544520000|2021-11-22 01:28:40|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1637544530000|2021-11-22 01:28:50|5818.1|5812.1|5818.6|5812.6|5818.6|5812.6|5817.6|5811.6|0
1637544540000|2021-11-22 01:29:00|5819|5813|5820|5814|5820|5814|5819|5813|1
1637544550000|2021-11-22 01:29:10|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637544560000|2021-11-22 01:29:20|5819.1|5813.1|5817.6|5811.6|5819.1|5813.1|5817.1|5811.1|3
1637544570000|2021-11-22 01:29:30|5818.1|5812.1|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|2
1637544590000|2021-11-22 01:29:50|5817|5811|5818.1|5812.1|5818.6|5812.6|5816.6|5810.6|0
1637544600000|2021-11-22 01:30:00|5818.6|5812.6|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|0
1637544630000|2021-11-22 01:30:30|5818|5812|5815.1|5809.1|5818|5812|5815.1|5809.1|0
1637544640000|2021-11-22 01:30:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637544660000|2021-11-22 01:31:00|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|0
1637544670000|2021-11-22 01:31:10|5815|5809|5817.1|5811.1|5817.5|5811.5|5815|5809|10
1637544680000|2021-11-22 01:31:20|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.1|5811.1|0
1637544690000|2021-11-22 01:31:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637544710000|2021-11-22 01:31:50|5818.1|5812.1|5820.1|5814.1|5820.1|5814.1|5818.1|5812.1|0
1637544720000|2021-11-22 01:32:00|5820.5|5814.5|5820.6|5814.6|5820.6|5814.6|5820.5|5814.5|0
1637544730000|2021-11-22 01:32:10|5820.5|5814.5|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|0
1637544750000|2021-11-22 01:32:30|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|0
1637544790000|2021-11-22 01:33:10|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1637544800000|2021-11-22 01:33:20|5820.5|5814.5|5819.6|5813.6|5820.5|5814.5|5819.6|5813.6|0
1637544810000|2021-11-22 01:33:30|5820|5814|5820.1|5814.1|5820.1|5814.1|5820|5814|0
1637544820000|2021-11-22 01:33:40|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|0
1637544830000|2021-11-22 01:33:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1637544840000|2021-11-22 01:34:00|5822|5816|5825.1|5819.1|5826.5|5820.5|5822|5816|9
1637544850000|2021-11-22 01:34:10|5827|5821|5826.1|5820.1|5827|5821|5826.1|5820.1|3
1637544860000|2021-11-22 01:34:20|5826.6|5820.6|5827.5|5821.5|5827.6|5821.6|5826.6|5820.6|0
1637544870000|2021-11-22 01:34:30|5827.1|5821.1|5828.6|5822.6|5828.6|5822.6|5827.1|5821.1|0
1637544900000|2021-11-22 01:35:00|5829.5|5823.5|5828.1|5822.1|5829.5|5823.5|5828.1|5822.1|0
1637544910000|2021-11-22 01:35:10|5828|5822|5826.6|5820.6|5828|5822|5826.6|5820.6|0
1637544920000|2021-11-22 01:35:20|5826.1|5820.1|5825.6|5819.6|5826.1|5820.1|5825.6|5819.6|0
1637544930000|2021-11-22 01:35:30|5826.1|5820.1|5827.1|5821.1|5827.1|5821.1|5826.1|5820.1|0
1637544940000|2021-11-22 01:35:40|5827|5821|5827.1|5821.1|5827.5|5821.5|5826.6|5820.6|0
1637544970000|2021-11-22 01:36:10|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|0
1637544980000|2021-11-22 01:36:20|5828|5822|5828|5822|5828|5822|5828|5822|0
1637544990000|2021-11-22 01:36:30|5828.5|5822.5|5828|5822|5828.5|5822.5|5827.1|5821.1|0
1637545000000|2021-11-22 01:36:40|5828.1|5822.1|5828|5822|5828.5|5822.5|5828|5822|1
1637545020000|2021-11-22 01:37:00|5827.1|5821.1|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1637545040000|2021-11-22 01:37:20|5827.1|5821.1|5828|5822|5828|5822|5827.1|5821.1|0
1637545050000|2021-11-22 01:37:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637545070000|2021-11-22 01:37:50|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1637545080000|2021-11-22 01:38:00|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5824.1|5818.1|0
1637545120000|2021-11-22 01:38:40|5827|5821|5826.1|5820.1|5827|5821|5826.1|5820.1|0
1637545130000|2021-11-22 01:38:50|5827.1|5821.1|5825.1|5819.1|5827.1|5821.1|5825.1|5819.1|4
1637545140000|2021-11-22 01:39:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|1
1637545160000|2021-11-22 01:39:20|5827.2|5821.2|5827.1|5821.1|5827.2|5821.2|5827.1|5821.1|0
1637545170000|2021-11-22 01:39:30|5828|5822|5827.1|5821.1|5828|5822|5827.1|5821.1|0
1637545190000|2021-11-22 01:39:50|5828|5822|5827.1|5821.1|5828|5822|5827.1|5821.1|0
1637545200000|2021-11-22 01:40:00|5828|5822|5827.1|5821.1|5828.5|5822.5|5826.5|5820.5|0
1637545210000|2021-11-22 01:40:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.1|5821.1|0
1637545220000|2021-11-22 01:40:20|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|0
1637545230000|2021-11-22 01:40:30|5825.6|5819.6|5824.6|5818.6|5826.1|5820.1|5824.6|5818.6|0
1637545240000|2021-11-22 01:40:40|5826.1|5820.1|5824.6|5818.6|5826.1|5820.1|5824.6|5818.6|0
1637545250000|2021-11-22 01:40:50|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1637545260000|2021-11-22 01:41:00|5825.6|5819.6|5822.1|5816.1|5825.6|5819.6|5821.1|5815.1|0
1637545270000|2021-11-22 01:41:10|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1637545280000|2021-11-22 01:41:20|5821.1|5815.1|5822.1|5816.1|5822.1|5816.1|5821.1|5815.1|0
1637545300000|2021-11-22 01:41:40|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1637545360000|2021-11-22 01:42:40|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1637545370000|2021-11-22 01:42:50|5821.6|5815.6|5820.6|5814.6|5821.6|5815.6|5820.6|5814.6|0
1637545390000|2021-11-22 01:43:10|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637545400000|2021-11-22 01:43:20|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|0
1637545420000|2021-11-22 01:43:40|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1637545440000|2021-11-22 01:44:00|5819.1|5813.1|5817.6|5811.6|5819.1|5813.1|5817.1|5811.1|2
1637545450000|2021-11-22 01:44:10|5818.5|5812.5|5817.1|5811.1|5818.5|5812.5|5816.1|5810.1|0
1637545460000|2021-11-22 01:44:20|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637545470000|2021-11-22 01:44:30|5816|5810|5815.6|5809.6|5816|5810|5815.6|5809.6|0
1637545480000|2021-11-22 01:44:40|5816.1|5810.1|5814.1|5808.1|5816.1|5810.1|5814.1|5808.1|0
1637545490000|2021-11-22 01:44:50|5815|5809|5813.1|5807.1|5815|5809|5813.1|5807.1|0
1637545500000|2021-11-22 01:45:00|5813|5807|5812.1|5806.1|5813|5807|5812.1|5806.1|0
1637545510000|2021-11-22 01:45:10|5812.6|5806.6|5812.1|5806.1|5812.6|5806.6|5812.1|5806.1|0
1637545520000|2021-11-22 01:45:20|5812|5806|5811.6|5805.6|5812|5806|5811.6|5805.6|0
1637545530000|2021-11-22 01:45:30|5812.1|5806.1|5810.1|5804.1|5812.1|5806.1|5810.1|5804.1|0
1637545540000|2021-11-22 01:45:40|5811.1|5805.1|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|0
1637545550000|2021-11-22 01:45:50|5811.1|5805.1|5811.6|5805.6|5812.1|5806.1|5811.1|5805.1|0
1637545600000|2021-11-22 01:46:40|5810.6|5804.6|5811.5|5805.5|5811.7|5805.7|5810.6|5804.6|0
1637545610000|2021-11-22 01:46:50|5811.6|5805.6|5810.1|5804.1|5811.6|5805.6|5810.1|5804.1|0
1637545650000|2021-11-22 01:47:30|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1637545700000|2021-11-22 01:48:20|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1637545720000|2021-11-22 01:48:40|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1637545750000|2021-11-22 01:49:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1637545810000|2021-11-22 01:50:10|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1637545820000|2021-11-22 01:50:20|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1637545830000|2021-11-22 01:50:30|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1637545840000|2021-11-22 01:50:40|5813.1|5807.1|5813.5|5807.5|5813.5|5807.5|5813.1|5807.1|0
1637545850000|2021-11-22 01:50:50|||||||||10
1637545860000|2021-11-22 01:51:00|5812.1|5806.1|5810.6|5804.6|5812.1|5806.1|5810.6|5804.6|2
1637545870000|2021-11-22 01:51:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1637545890000|2021-11-22 01:51:30|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1637545900000|2021-11-22 01:51:40|5811.1|5805.1|5810.1|5804.1|5811.1|5805.1|5810.1|5804.1|0
1637545910000|2021-11-22 01:51:50|5809.1|5803.1|5809.6|5803.6|5809.6|5803.6|5809.1|5803.1|7
1637545930000|2021-11-22 01:52:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1637545940000|2021-11-22 01:52:20|5811.6|5805.6|5813.1|5807.1|5813.1|5807.1|5811.6|5805.6|0
1637545950000|2021-11-22 01:52:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1637545960000|2021-11-22 01:52:40|5812.5|5806.5|5812.6|5806.6|5812.6|5806.6|5811.1|5805.1|1
1637545970000|2021-11-22 01:52:50|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1637545980000|2021-11-22 01:53:00|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1637546000000|2021-11-22 01:53:20|5812.1|5806.1|5813.5|5807.5|5813.5|5807.5|5811.6|5805.6|0
1637546040000|2021-11-22 01:54:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5812.1|5806.1|0
1637546050000|2021-11-22 01:54:10|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1637546060000|2021-11-22 01:54:20|5814|5808|5814|5808|5814|5808|5814|5808|0
1637546070000|2021-11-22 01:54:30|5813.5|5807.5|5813.1|5807.1|5813.5|5807.5|5813.1|5807.1|0
1637546090000|2021-11-22 01:54:50|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1637546100000|2021-11-22 01:55:00|5813.1|5807.1|5812.1|5806.1|5813.1|5807.1|5812.1|5806.1|0
1637546120000|2021-11-22 01:55:20|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1637546130000|2021-11-22 01:55:30|5812.1|5806.1|5812.6|5806.6|5812.6|5806.6|5812.1|5806.1|0
1637546140000|2021-11-22 01:55:40|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1637546150000|2021-11-22 01:55:50|5812.6|5806.6|5813.5|5807.5|5813.5|5807.5|5812.6|5806.6|0
1637546160000|2021-11-22 01:56:00|5813.1|5807.1|5814|5808|5814|5808|5813.1|5807.1|0
1637546190000|2021-11-22 01:56:30|5813.6|5807.6|5814|5808|5814|5808|5813.1|5807.1|0
1637546200000|2021-11-22 01:56:40|5814.6|5808.6|5815.6|5809.6|5815.6|5809.6|5814.6|5808.6|2
1637546220000|2021-11-22 01:57:00|5815.5|5809.5|5814.1|5808.1|5815.5|5809.5|5814.1|5808.1|0
1637546250000|2021-11-22 01:57:30|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|0
1637546270000|2021-11-22 01:57:50|5813.1|5807.1|5812.1|5806.1|5813.1|5807.1|5812.1|5806.1|0
1637546280000|2021-11-22 01:58:00|5812|5806|5810.6|5804.6|5812|5806|5810.6|5804.6|0
1637546310000|2021-11-22 01:58:30|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|0
1637546350000|2021-11-22 01:59:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1637546370000|2021-11-22 01:59:30|5813.1|5807.1|5813.6|5807.6|5813.6|5807.6|5813.1|5807.1|0
1637546390000|2021-11-22 01:59:50|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1637546400000|2021-11-22 02:00:00|5814.6|5808.6|5815.1|5809.1|5815.1|5809.1|5814.1|5808.1|0
1637546410000|2021-11-22 02:00:10|5815.6|5809.6|5817.1|5811.1|5817.1|5811.1|5815.6|5809.6|0
1637546420000|2021-11-22 02:00:20|||||||||1
1637546440000|2021-11-22 02:00:40|5817|5811|5816.6|5810.6|5817|5811|5816.6|5810.6|0
1637546460000|2021-11-22 02:01:00|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.6|5809.6|0
1637546470000|2021-11-22 02:01:10|5815.1|5809.1|5815.6|5809.6|5816.1|5810.1|5815.1|5809.1|0
1637546490000|2021-11-22 02:01:30|5815.5|5809.5|5814.1|5808.1|5815.5|5809.5|5814.1|5808.1|0
1637546500000|2021-11-22 02:01:40|5814.6|5808.6|5815.1|5809.1|5815.1|5809.1|5814.6|5808.6|0
1637546510000|2021-11-22 02:01:50|5815|5809|5814.6|5808.6|5815|5809|5814.6|5808.6|0
1637546540000|2021-11-22 02:02:20|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1637546550000|2021-11-22 02:02:30|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|0
1637546570000|2021-11-22 02:02:50|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637546580000|2021-11-22 02:03:00|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|0
1637546600000|2021-11-22 02:03:20|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|0
1637546610000|2021-11-22 02:03:30|||||||||1
1637546630000|2021-11-22 02:03:50|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637546640000|2021-11-22 02:04:00|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637546650000|2021-11-22 02:04:10|5814.6|5808.6|5814.1|5808.1|5814.6|5808.6|5814.1|5808.1|1
1637546660000|2021-11-22 02:04:20|5814.6|5808.6|5815.6|5809.6|5815.6|5809.6|5814.6|5808.6|0
1637546690000|2021-11-22 02:04:50|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|0
1637546700000|2021-11-22 02:05:00|5815.1|5809.1|5816.1|5810.1|5816.6|5810.6|5815.1|5809.1|1
1637546710000|2021-11-22 02:05:10|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.6|5810.6|0
1637546730000|2021-11-22 02:05:30|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1637546750000|2021-11-22 02:05:50|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|0
1637546760000|2021-11-22 02:06:00|5816|5810|5816.6|5810.6|5816.6|5810.6|5816|5810|0
1637546780000|2021-11-22 02:06:20|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637546790000|2021-11-22 02:06:30|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1637546800000|2021-11-22 02:06:40|5818.1|5812.1|5816.1|5810.1|5818.1|5812.1|5816.1|5810.1|0
1637546810000|2021-11-22 02:06:50|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637546820000|2021-11-22 02:07:00|5815.7|5809.7|5818.1|5812.1|5818.1|5812.1|5815.7|5809.7|0
1637546870000|2021-11-22 02:07:50|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1637546890000|2021-11-22 02:08:10|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1637546940000|2021-11-22 02:09:00|5818.5|5812.5|5817.1|5811.1|5818.5|5812.5|5817.1|5811.1|0
1637546950000|2021-11-22 02:09:10|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|9
1637546980000|2021-11-22 02:09:40|5818.1|5812.1|5818.5|5812.5|5819|5813|5818.1|5812.1|0
1637546990000|2021-11-22 02:09:50|5818.1|5812.1|5819|5813|5819|5813|5818|5812|0
1637547040000|2021-11-22 02:10:40|5818.6|5812.6|5817.5|5811.5|5818.6|5812.6|5817.5|5811.5|0
1637547080000|2021-11-22 02:11:20|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|0
1637547090000|2021-11-22 02:11:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1637547100000|2021-11-22 02:11:40|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1637547110000|2021-11-22 02:11:50|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1637547120000|2021-11-22 02:12:00|5820|5814|5820|5814|5820|5814|5820|5814|1
1637547150000|2021-11-22 02:12:30|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1637547180000|2021-11-22 02:13:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|0
1637547210000|2021-11-22 02:13:30|5818.1|5812.1|5818|5812|5818.1|5812.1|5818|5812|0
1637547220000|2021-11-22 02:13:40|5817.1|5811.1|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|0
1637547250000|2021-11-22 02:14:10|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1637547340000|2021-11-22 02:15:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637547350000|2021-11-22 02:15:50|5816.6|5810.6|5816.6|5810.6|5817.1|5811.1|5816.6|5810.6|0
1637547360000|2021-11-22 02:16:00|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5816.1|5810.1|0
1637547380000|2021-11-22 02:16:20|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1637547410000|2021-11-22 02:16:50|5817|5811|5817|5811|5817|5811|5817|5811|0
1637547420000|2021-11-22 02:17:00|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637547460000|2021-11-22 02:17:40|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637547480000|2021-11-22 02:18:00|5816.1|5810.1|5816.1|5810.1|5817|5811|5816.1|5810.1|0
1637547540000|2021-11-22 02:19:00|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637547550000|2021-11-22 02:19:10|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637547560000|2021-11-22 02:19:20|5817|5811|5816.1|5810.1|5817|5811|5816.1|5810.1|0
1637547630000|2021-11-22 02:20:30|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637547650000|2021-11-22 02:20:50|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.6|5809.6|0
1637547670000|2021-11-22 02:21:10|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637547700000|2021-11-22 02:21:40|5817|5811|5816.1|5810.1|5817|5811|5816.1|5810.1|0
1637547790000|2021-11-22 02:23:10|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637547840000|2021-11-22 02:24:00|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|0
1637547860000|2021-11-22 02:24:20|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1637547870000|2021-11-22 02:24:30|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1637547930000|2021-11-22 02:25:30|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|0
1637547940000|2021-11-22 02:25:40|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|1
1637547960000|2021-11-22 02:26:00|5816|5810|5815.1|5809.1|5816|5810|5815.1|5809.1|0
1637547980000|2021-11-22 02:26:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637548000000|2021-11-22 02:26:40|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1637548020000|2021-11-22 02:27:00|5816.6|5810.6|5817|5811|5817|5811|5816|5810|3
1637548060000|2021-11-22 02:27:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1637548100000|2021-11-22 02:28:20|5816.6|5810.6|5817.5|5811.5|5817.5|5811.5|5816.6|5810.6|0
1637548110000|2021-11-22 02:28:30|5817|5811|5817|5811|5817|5811|5817|5811|0
1637548120000|2021-11-22 02:28:40|5818|5812|5817.5|5811.5|5818|5812|5817.5|5811.5|0
1637548160000|2021-11-22 02:29:20|5817|5811|5817|5811|5817|5811|5817|5811|0
1637548170000|2021-11-22 02:29:30|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817|5811|0
1637548180000|2021-11-22 02:29:40|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|1
1637548190000|2021-11-22 02:29:50|5816|5810|5816|5810|5816|5810|5816|5810|0
1637548200000|2021-11-22 02:30:00|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|0
1637548210000|2021-11-22 02:30:10|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816|5810|1
1637548220000|2021-11-22 02:30:20|5816|5810|5815.6|5809.6|5816|5810|5815.6|5809.6|0
1637548240000|2021-11-22 02:30:40|5815.1|5809.1|5814.1|5808.1|5815.1|5809.1|5814.1|5808.1|0
1637548250000|2021-11-22 02:30:50|5814.6|5808.6|5814.5|5808.5|5814.6|5808.6|5814.5|5808.5|1
1637548260000|2021-11-22 02:31:00|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814|5808|0
1637548270000|2021-11-22 02:31:10|5814.5|5808.5|5815|5809|5815|5809|5814.5|5808.5|0
1637548280000|2021-11-22 02:31:20|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|0
1637548290000|2021-11-22 02:31:30|5815|5809|5814.6|5808.6|5815|5809|5814.6|5808.6|0
1637548300000|2021-11-22 02:31:40|5814.5|5808.5|5815.1|5809.1|5815.1|5809.1|5814.5|5808.5|5
1637548310000|2021-11-22 02:31:50|5814.6|5808.6|5815|5809|5815.5|5809.5|5814.6|5808.6|0
1637548320000|2021-11-22 02:32:00|5816|5810|5817|5811|5817|5811|5815|5809|2
1637548340000|2021-11-22 02:32:20|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1637548350000|2021-11-22 02:32:30|5817|5811|5817|5811|5817|5811|5816.5|5810.5|0
1637548370000|2021-11-22 02:32:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1637548380000|2021-11-22 02:33:00|5818|5812|5818.5|5812.5|5819|5813|5817|5811|4
1637548390000|2021-11-22 02:33:10|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637548400000|2021-11-22 02:33:20|||||||||5
1637548410000|2021-11-22 02:33:30|5819|5813|5819|5813|5819|5813|5819|5813|0
1637548420000|2021-11-22 02:33:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637548430000|2021-11-22 02:33:50|||||||||1
1637548440000|2021-11-22 02:34:00|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|2
1637548450000|2021-11-22 02:34:10|5818|5812|5817|5811|5818|5812|5816.5|5810.5|0
1637548460000|2021-11-22 02:34:20|5817.5|5811.5|5819.5|5813.5|5819.5|5813.5|5817.5|5811.5|0
1637548470000|2021-11-22 02:34:30|5819|5813|5819.5|5813.5|5819.5|5813.5|5818.5|5812.5|0
1637548480000|2021-11-22 02:34:40|||||||||3
1637548490000|2021-11-22 02:34:50|||||||||1
1637548500000|2021-11-22 02:35:00|5822|5816|5821|5815|5822|5816|5821|5815|6
1637548520000|2021-11-22 02:35:20|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637548540000|2021-11-22 02:35:40|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|0
1637548550000|2021-11-22 02:35:50|5820.5|5814.5|5821|5815|5821|5815|5820.5|5814.5|0
1637548560000|2021-11-22 02:36:00|5820.5|5814.5|5821|5815|5821|5815|5820.5|5814.5|0
1637548570000|2021-11-22 02:36:10|5820.5|5814.5|5819.5|5813.5|5820.5|5814.5|5819.5|5813.5|0
1637548580000|2021-11-22 02:36:20|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|0
1637548600000|2021-11-22 02:36:40|5819|5813|5819|5813|5819|5813|5819|5813|0
1637548620000|2021-11-22 02:37:00|5818|5812|5817.5|5811.5|5818.5|5812.5|5817.5|5811.5|0
1637548640000|2021-11-22 02:37:20|5818|5812|5819.5|5813.5|5819.5|5813.5|5818|5812|0
1637548650000|2021-11-22 02:37:30|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1637548660000|2021-11-22 02:37:40|5819|5813|5819|5813|5819|5813|5819|5813|0
1637548680000|2021-11-22 02:38:00|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1637548690000|2021-11-22 02:38:10|5817.6|5811.6|5817|5811|5817.6|5811.6|5817|5811|0
1637548700000|2021-11-22 02:38:20|5816|5810|5816|5810|5816|5810|5816|5810|0
1637548730000|2021-11-22 02:38:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637548740000|2021-11-22 02:39:00|||||||||2
1637548760000|2021-11-22 02:39:20|5816.5|5810.5|5816.5|5810.5|5817|5811|5816.5|5810.5|0
1637548780000|2021-11-22 02:39:40|5817|5811|5816.5|5810.5|5817|5811|5816.5|5810.5|0
1637548790000|2021-11-22 02:39:50|5816.6|5810.6|5817|5811|5817|5811|5816.6|5810.6|0
1637548810000|2021-11-22 02:40:10|5816|5810|5816|5810|5816|5810|5816|5810|0
1637548830000|2021-11-22 02:40:30|5816.5|5810.5|5819|5813|5819|5813|5816.5|5810.5|0
1637548860000|2021-11-22 02:41:00|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1637548890000|2021-11-22 02:41:30|5822|5816|5824|5818|5825|5819|5822|5816|0
1637548900000|2021-11-22 02:41:40|5824.5|5818.5|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|0
1637548910000|2021-11-22 02:41:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1637548920000|2021-11-22 02:42:00|5824|5818|5822.5|5816.5|5824|5818|5822.5|5816.5|0
1637548930000|2021-11-22 02:42:10|5822|5816|5823.5|5817.5|5823.5|5817.5|5822|5816|0
1637548940000|2021-11-22 02:42:20|5823|5817|5823|5817|5823|5817|5823|5817|0
1637548950000|2021-11-22 02:42:30|5822.5|5816.5|5822.5|5816.5|5823|5817|5822.5|5816.5|0
1637548960000|2021-11-22 02:42:40|5823|5817|5823|5817|5823.5|5817.5|5823|5817|0
1637548970000|2021-11-22 02:42:50|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|0
1637548980000|2021-11-22 02:43:00|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1637548990000|2021-11-22 02:43:10|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1637549000000|2021-11-22 02:43:20|5824|5818|5826|5820|5826|5820|5824|5818|0
1637549010000|2021-11-22 02:43:30|5825.5|5819.5|5824.5|5818.5|5825.5|5819.5|5824.5|5818.5|0
1637549030000|2021-11-22 02:43:50|5825|5819|5825.5|5819.5|5826.5|5820.5|5825|5819|0
1637549040000|2021-11-22 02:44:00|5825|5819|5823|5817|5825|5819|5822|5816|0
1637549060000|2021-11-22 02:44:20|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1637549070000|2021-11-22 02:44:30|5823|5817|5823|5817|5823.5|5817.5|5823|5817|0
1637549080000|2021-11-22 02:44:40|5823.5|5817.5|5825|5819|5825|5819|5823.5|5817.5|0
1637549100000|2021-11-22 02:45:00|5824.5|5818.5|5823|5817|5824.5|5818.5|5823|5817|0
1637549120000|2021-11-22 02:45:20|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1637549130000|2021-11-22 02:45:30|5822|5816|5822.5|5816.5|5822.5|5816.5|5820.1|5814.1|0
1637549140000|2021-11-22 02:45:40|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|0
1637549160000|2021-11-22 02:46:00|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|0
1637549200000|2021-11-22 02:46:40|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|1
1637549220000|2021-11-22 02:47:00|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1637549230000|2021-11-22 02:47:10|5827|5821|5826.5|5820.5|5827.5|5821.5|5826|5820|1
1637549240000|2021-11-22 02:47:20|5826|5820|5827|5821|5827|5821|5826|5820|0
1637549250000|2021-11-22 02:47:30|5826.5|5820.5|5827|5821|5827|5821|5826.5|5820.5|0
1637549270000|2021-11-22 02:47:50|5826|5820|5825.5|5819.5|5826|5820|5825.5|5819.5|0
1637549280000|2021-11-22 02:48:00|5825|5819|5824|5818|5825|5819|5824|5818|0
1637549290000|2021-11-22 02:48:10|5823.5|5817.5|5823|5817|5824|5818|5823|5817|0
1637549300000|2021-11-22 02:48:20|5822.9|5816.9|5821.5|5815.5|5822.9|5816.9|5821.5|5815.5|0
1637549320000|2021-11-22 02:48:40|5822|5816|5822|5816|5822|5816|5822|5816|0
1637549340000|2021-11-22 02:49:00|5823.5|5817.5|5822|5816|5823.5|5817.5|5822|5816|2
1637549350000|2021-11-22 02:49:10|5822.1|5816.1|5821.5|5815.5|5823|5817|5821.5|5815.5|0
1637549360000|2021-11-22 02:49:20|5822|5816|5821.5|5815.5|5822|5816|5821.5|5815.5|0
1637549370000|2021-11-22 02:49:30|5822|5816|5821.5|5815.5|5822|5816|5821.5|5815.5|0
1637549380000|2021-11-22 02:49:40|5822|5816|5822|5816|5822|5816|5822|5816|0
1637549400000|2021-11-22 02:50:00|5821.5|5815.5|5820.5|5814.5|5821.5|5815.5|5820.5|5814.5|0
1637549410000|2021-11-22 02:50:10|||||||||1
1637549420000|2021-11-22 02:50:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637549440000|2021-11-22 02:50:40|5821|5815|5821|5815|5821|5815|5821|5815|0
1637549460000|2021-11-22 02:51:00|5820.5|5814.5|5819.1|5813.1|5820.5|5814.5|5819.1|5813.1|1
1637549470000|2021-11-22 02:51:10|5819|5813|5818.1|5812.1|5819|5813|5817.6|5811.6|0
1637549480000|2021-11-22 02:51:20|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1637549500000|2021-11-22 02:51:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637549510000|2021-11-22 02:51:50|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637549520000|2021-11-22 02:52:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637549530000|2021-11-22 02:52:10|5818|5812|5816.1|5810.1|5818|5812|5816.1|5810.1|0
1637549540000|2021-11-22 02:52:20|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|0
1637549550000|2021-11-22 02:52:30|5816.6|5810.6|5816.1|5810.1|5817.1|5811.1|5816.1|5810.1|0
1637549560000|2021-11-22 02:52:40|5817|5811|5817.1|5811.1|5817.6|5811.6|5817|5811|0
1637549580000|2021-11-22 02:53:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637549590000|2021-11-22 02:53:10|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1637549600000|2021-11-22 02:53:20|5820.1|5814.1|5819.6|5813.6|5820.6|5814.6|5819.6|5813.6|0
1637549640000|2021-11-22 02:54:00|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|1
1637549670000|2021-11-22 02:54:30|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|1
1637549680000|2021-11-22 02:54:40|5820|5814|5819.6|5813.6|5820|5814|5819.1|5813.1|0
1637549740000|2021-11-22 02:55:40|5820.6|5814.6|5819.1|5813.1|5821|5815|5819.1|5813.1|1
1637549750000|2021-11-22 02:55:50|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637549770000|2021-11-22 02:56:10|5818|5812|5818|5812|5818|5812|5818|5812|6
1637549800000|2021-11-22 02:56:40|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1637549850000|2021-11-22 02:57:30|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1637549860000|2021-11-22 02:57:40|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1637549880000|2021-11-22 02:58:00|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1637549900000|2021-11-22 02:58:20|5817.1|5811.1|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|0
1637549920000|2021-11-22 02:58:40|5818.6|5812.6|5818.5|5812.5|5819.1|5813.1|5818.5|5812.5|0
1637549930000|2021-11-22 02:58:50|5818.1|5812.1|5818.6|5812.6|5820|5814|5818.1|5812.1|0
1637549940000|2021-11-22 02:59:00|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|2
1637549950000|2021-11-22 02:59:10|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.6|5814.6|0
1637549960000|2021-11-22 02:59:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637549970000|2021-11-22 02:59:30|5822|5816|5822|5816|5822|5816|5822|5816|0
1637549980000|2021-11-22 02:59:40|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637550000000|2021-11-22 03:00:00|5820.1|5814.1|5818.1|5812.1|5820.6|5814.6|5817.6|5811.6|1
1637550010000|2021-11-22 03:00:10|5818.6|5812.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|0
1637550070000|2021-11-22 03:01:10|5820.1|5814.1|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|0
1637550080000|2021-11-22 03:01:20|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1637550090000|2021-11-22 03:01:30|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.1|5815.1|0
1637550110000|2021-11-22 03:01:50|5821.6|5815.6|5822|5816|5822|5816|5821.6|5815.6|0
1637550120000|2021-11-22 03:02:00|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|1
1637550130000|2021-11-22 03:02:10|5823.1|5817.1|5823.6|5817.6|5824.1|5818.1|5823.1|5817.1|0
1637550170000|2021-11-22 03:02:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1637550180000|2021-11-22 03:03:00|5824.1|5818.1|5822.6|5816.6|5825.1|5819.1|5822.6|5816.6|0
1637550200000|2021-11-22 03:03:20|5822.1|5816.1|5821.6|5815.6|5822.1|5816.1|5821.6|5815.6|0
1637550220000|2021-11-22 03:03:40|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1637550240000|2021-11-22 03:04:00|5821.6|5815.6|5824.6|5818.6|5825.1|5819.1|5821.6|5815.6|4
1637550250000|2021-11-22 03:04:10|5825|5819|5824.6|5818.6|5825|5819|5824.1|5818.1|0
1637550270000|2021-11-22 03:04:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1637550310000|2021-11-22 03:05:10|5826.1|5820.1|5826|5820|5826.1|5820.1|5826|5820|0
1637550320000|2021-11-22 03:05:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1637550350000|2021-11-22 03:05:50|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5826.1|5820.1|0
1637550360000|2021-11-22 03:06:00|5827|5821|5826.1|5820.1|5827|5821|5826.1|5820.1|0
1637550370000|2021-11-22 03:06:10|5826|5820|5825.1|5819.1|5826|5820|5824.6|5818.6|0
1637550420000|2021-11-22 03:07:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1637550430000|2021-11-22 03:07:10|5823.6|5817.6|5822.1|5816.1|5823.6|5817.6|5822.1|5816.1|0
1637550500000|2021-11-22 03:08:20|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1637550520000|2021-11-22 03:08:40|5821.5|5815.5|5820.6|5814.6|5821.5|5815.5|5820.6|5814.6|0
1637550530000|2021-11-22 03:08:50|5820.5|5814.5|5821.1|5815.1|5821.1|5815.1|5820.5|5814.5|0
1637550540000|2021-11-22 03:09:00|5822.1|5816.1|5825.1|5819.1|5825.1|5819.1|5822.1|5816.1|5
1637550550000|2021-11-22 03:09:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1637550570000|2021-11-22 03:09:30|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5824.6|5818.6|0
1637550600000|2021-11-22 03:10:00|5825.6|5819.6|5825.1|5819.1|5825.6|5819.6|5825.1|5819.1|0
1637550610000|2021-11-22 03:10:10|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1637550620000|2021-11-22 03:10:20|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5826.5|5820.5|0
1637550630000|2021-11-22 03:10:30|5827|5821|5826.6|5820.6|5827|5821|5826.6|5820.6|0
1637550640000|2021-11-22 03:10:40|5827|5821|5827|5821|5827|5821|5827|5821|0
1637550650000|2021-11-22 03:10:50|5827.5|5821.5|5827.1|5821.1|5827.5|5821.5|5827.1|5821.1|0
1637550660000|2021-11-22 03:11:00|5828.6|5822.6|5827.6|5821.6|5829.1|5823.1|5827.6|5821.6|1
1637550670000|2021-11-22 03:11:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637550710000|2021-11-22 03:11:50|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5829.1|5823.1|4
1637550720000|2021-11-22 03:12:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1637550730000|2021-11-22 03:12:10|5829.6|5823.6|5829.6|5823.6|5830.1|5824.1|5829.6|5823.6|0
1637550750000|2021-11-22 03:12:30|5832.5|5826.5|5833.1|5827.1|5834.1|5828.1|5832.5|5826.5|12
1637550810000|2021-11-22 03:13:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637550830000|2021-11-22 03:13:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637550840000|2021-11-22 03:14:00|5832.1|5826.1|5833.1|5827.1|5833.1|5827.1|5832.1|5826.1|5
1637550850000|2021-11-22 03:14:10|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.6|5825.6|1
1637550900000|2021-11-22 03:15:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|1
1637550950000|2021-11-22 03:15:50|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1637550960000|2021-11-22 03:16:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637550970000|2021-11-22 03:16:10|5829.1|5823.1|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1637550980000|2021-11-22 03:16:20|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|0
1637550990000|2021-11-22 03:16:30|5826.1|5820.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|1
1637551000000|2021-11-22 03:16:40|5826.5|5820.5|5827.1|5821.1|5827.1|5821.1|5826.5|5820.5|0
1637551010000|2021-11-22 03:16:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1637551020000|2021-11-22 03:17:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637551030000|2021-11-22 03:17:10|5827.5|5821.5|5827.6|5821.6|5827.6|5821.6|5827.5|5821.5|0
1637551040000|2021-11-22 03:17:20|5827.5|5821.5|5827.1|5821.1|5827.5|5821.5|5827.1|5821.1|0
1637551070000|2021-11-22 03:17:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637551080000|2021-11-22 03:18:00|5827.1|5821.1|5828.1|5822.1|5828.1|5822.1|5827.1|5821.1|0
1637551090000|2021-11-22 03:18:10|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1637551110000|2021-11-22 03:18:30|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|0
1637551140000|2021-11-22 03:19:00|5827.1|5821.1|5831.6|5825.6|5831.6|5825.6|5827.1|5821.1|11
1637551150000|2021-11-22 03:19:10|5832|5826|5832.1|5826.1|5832.6|5826.6|5832|5826|1
1637551160000|2021-11-22 03:19:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637551190000|2021-11-22 03:19:50|5831.1|5825.1|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|0
1637551240000|2021-11-22 03:20:40|5829.6|5823.6|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|0
1637551270000|2021-11-22 03:21:10|5830|5824|5829.6|5823.6|5830|5824|5829.6|5823.6|0
1637551280000|2021-11-22 03:21:20|5830|5824|5829.6|5823.6|5830|5824|5829.6|5823.6|0
1637551290000|2021-11-22 03:21:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637551320000|2021-11-22 03:22:00|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1637551340000|2021-11-22 03:22:20|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1637551350000|2021-11-22 03:22:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637551360000|2021-11-22 03:22:40|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1637551370000|2021-11-22 03:22:50|5829.5|5823.5|5829.1|5823.1|5829.5|5823.5|5829.1|5823.1|0
1637551380000|2021-11-22 03:23:00|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1637551400000|2021-11-22 03:23:20|5830|5824|5831.1|5825.1|5831.1|5825.1|5830|5824|0
1637551410000|2021-11-22 03:23:30|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637551430000|2021-11-22 03:23:50|5831|5825|5830.6|5824.6|5831|5825|5830.6|5824.6|0
1637551440000|2021-11-22 03:24:00|5831|5825|5833.1|5827.1|5833.1|5827.1|5831|5825|3
1637551520000|2021-11-22 03:25:20|5833.6|5827.6|5834|5828|5834.1|5828.1|5833.6|5827.6|0
1637551530000|2021-11-22 03:25:30|5833.6|5827.6|5834.6|5828.6|5834.6|5828.6|5833.6|5827.6|0
1637551540000|2021-11-22 03:25:40|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|2
1637551550000|2021-11-22 03:25:50|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|0
1637551590000|2021-11-22 03:26:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637551620000|2021-11-22 03:27:00|5834.6|5828.6|5833.1|5827.1|5834.6|5828.6|5833.1|5827.1|0
1637551630000|2021-11-22 03:27:10|5832.6|5826.6|5830.6|5824.6|5832.6|5826.6|5830.6|5824.6|0
1637551640000|2021-11-22 03:27:20|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637551650000|2021-11-22 03:27:30|5831|5825|5831.1|5825.1|5831.1|5825.1|5830.6|5824.6|0
1637551690000|2021-11-22 03:28:10|5831|5825|5830.6|5824.6|5831|5825|5830.6|5824.6|0
1637551700000|2021-11-22 03:28:20|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637551720000|2021-11-22 03:28:40|5831|5825|5830.1|5824.1|5831|5825|5830.1|5824.1|0
1637551730000|2021-11-22 03:28:50|5830|5824|5829.6|5823.6|5830.1|5824.1|5829.6|5823.6|0
1637551740000|2021-11-22 03:29:00|5830.6|5824.6|5833.6|5827.6|5833.6|5827.6|5830.6|5824.6|5
1637551770000|2021-11-22 03:29:30|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1637551790000|2021-11-22 03:29:50|5833.6|5827.6|5831.6|5825.6|5833.6|5827.6|5831.6|5825.6|1
1637551920000|2021-11-22 03:32:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637551930000|2021-11-22 03:32:10|5833.1|5827.1|5832.1|5826.1|5833.1|5827.1|5832.1|5826.1|0
1637551980000|2021-11-22 03:33:00|5832|5826|5831.6|5825.6|5832|5826|5831.6|5825.6|0
1637552020000|2021-11-22 03:33:40|5831.1|5825.1|5830.1|5824.1|5831.1|5825.1|5830.1|5824.1|0
1637552030000|2021-11-22 03:33:50|5830|5824|5829.6|5823.6|5830|5824|5829.6|5823.6|0
1637552040000|2021-11-22 03:34:00|5830.1|5824.1|5835.1|5829.1|5835.1|5829.1|5830.1|5824.1|6
1637552070000|2021-11-22 03:34:30|5835.5|5829.5|5835.1|5829.1|5835.5|5829.5|5835.1|5829.1|0
1637552100000|2021-11-22 03:35:00|5835|5829|5834.6|5828.6|5835|5829|5834.6|5828.6|0
1637552130000|2021-11-22 03:35:30|5834.5|5828.5|5833.1|5827.1|5834.5|5828.5|5833.1|5827.1|0
1637552210000|2021-11-22 03:36:50|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1637552290000|2021-11-22 03:38:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637552310000|2021-11-22 03:38:30|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1637552320000|2021-11-22 03:38:40|5831.5|5825.5|5831.1|5825.1|5831.5|5825.5|5831.1|5825.1|0
1637552330000|2021-11-22 03:38:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1637552340000|2021-11-22 03:39:00|5833.1|5827.1|5835.1|5829.1|5836.1|5830.1|5833.1|5827.1|5
1637552350000|2021-11-22 03:39:10|5835.6|5829.6|5835.6|5829.6|5836|5830|5835.1|5829.1|0
1637552400000|2021-11-22 03:40:00|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637552410000|2021-11-22 03:40:10|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1637552460000|2021-11-22 03:41:00|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1637552470000|2021-11-22 03:41:10|5833.5|5827.5|5833.1|5827.1|5833.5|5827.5|5833.1|5827.1|0
1637552520000|2021-11-22 03:42:00|5833.6|5827.6|5833.5|5827.5|5834.1|5828.1|5833.1|5827.1|0
1637552530000|2021-11-22 03:42:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637552550000|2021-11-22 03:42:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1637552580000|2021-11-22 03:43:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637552620000|2021-11-22 03:43:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637552630000|2021-11-22 03:43:50|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637552640000|2021-11-22 03:44:00|5832.5|5826.5|5835.6|5829.6|5838.1|5832.1|5832.5|5826.5|5
1637552660000|2021-11-22 03:44:20|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|0
1637552690000|2021-11-22 03:44:50|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637552700000|2021-11-22 03:45:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1637552800000|2021-11-22 03:46:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1637552870000|2021-11-22 03:47:50|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|1
1637552880000|2021-11-22 03:48:00|5832|5826|5831.6|5825.6|5832|5826|5831.6|5825.6|0
1637552900000|2021-11-22 03:48:20|5831.5|5825.5|5830.6|5824.6|5831.5|5825.5|5830.6|5824.6|0
1637552910000|2021-11-22 03:48:30|5830.1|5824.1|5832.1|5826.1|5832.1|5826.1|5830.1|5824.1|0
1637553000000|2021-11-22 03:50:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637553050000|2021-11-22 03:50:50|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637553060000|2021-11-22 03:51:00|5833.5|5827.5|5833.1|5827.1|5833.5|5827.5|5833.1|5827.1|0
1637553160000|2021-11-22 03:52:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637553190000|2021-11-22 03:53:10|5833|5827|5833.1|5827.1|5833.1|5827.1|5833|5827|0
1637553240000|2021-11-22 03:54:00|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1637553310000|2021-11-22 03:55:10|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|1
1637553320000|2021-11-22 03:55:20|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|0
1637553330000|2021-11-22 03:55:30|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1637553360000|2021-11-22 03:56:00|5835.1|5829.1|5834.1|5828.1|5835.1|5829.1|5834.1|5828.1|0
1637553410000|2021-11-22 03:56:50|5834.6|5828.6|5834|5828|5834.6|5828.6|5834|5828|1
1637553420000|2021-11-22 03:57:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637553460000|2021-11-22 03:57:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637553470000|2021-11-22 03:57:50|5832.5|5826.5|5830.6|5824.6|5832.5|5826.5|5830.6|5824.6|1
1637553490000|2021-11-22 03:58:10|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637553500000|2021-11-22 03:58:20|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1637553510000|2021-11-22 03:58:30|5829|5823|5829.1|5823.1|5829.1|5823.1|5829|5823|0
1637553580000|2021-11-22 03:59:40|5829|5823|5828.6|5822.6|5829|5823|5828.6|5822.6|0
1637553590000|2021-11-22 03:59:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1637553640000|2021-11-22 04:00:40|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1637553650000|2021-11-22 04:00:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637553660000|2021-11-22 04:01:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637553750000|2021-11-22 04:02:30|5829.1|5823.1|5828.1|5822.1|5829.1|5823.1|5828.1|5822.1|0
1637553770000|2021-11-22 04:02:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1637553790000|2021-11-22 04:03:10|5828|5822|5828.1|5822.1|5828.1|5822.1|5828|5822|0
1637553800000|2021-11-22 04:03:20|5828|5822|5827.6|5821.6|5828|5822|5827.6|5821.6|0
1637553810000|2021-11-22 04:03:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637553820000|2021-11-22 04:03:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1637553840000|2021-11-22 04:04:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637553850000|2021-11-22 04:04:10|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1637553880000|2021-11-22 04:04:40|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1637553920000|2021-11-22 04:05:20|5830|5824|5830.1|5824.1|5830.1|5824.1|5830|5824|0
1637553930000|2021-11-22 04:05:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637553960000|2021-11-22 04:06:00|5829.5|5823.5|5830.1|5824.1|5830.1|5824.1|5829.5|5823.5|0
1637553970000|2021-11-22 04:06:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1637554010000|2021-11-22 04:06:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1637554050000|2021-11-22 04:07:30|5830.6|5824.6|5831.1|5825.1|5831.1|5825.1|5830.6|5824.6|0
1637554060000|2021-11-22 04:07:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637554090000|2021-11-22 04:08:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554110000|2021-11-22 04:08:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1637554140000|2021-11-22 04:09:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554180000|2021-11-22 04:09:40|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554260000|2021-11-22 04:11:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637554280000|2021-11-22 04:11:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554310000|2021-11-22 04:11:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554350000|2021-11-22 04:12:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554390000|2021-11-22 04:13:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554410000|2021-11-22 04:13:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|1
1637554420000|2021-11-22 04:13:40|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1637554440000|2021-11-22 04:14:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637554490000|2021-11-22 04:14:50|5831.6|5825.6|5832.5|5826.5|5832.6|5826.6|5831.6|5825.6|0
1637554500000|2021-11-22 04:15:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554530000|2021-11-22 04:15:30|5832|5826|5831.6|5825.6|5832|5826|5831.6|5825.6|0
1637554560000|2021-11-22 04:16:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637554570000|2021-11-22 04:16:10|||||||||1
1637554580000|2021-11-22 04:16:20|5830.6|5824.6|5831.6|5825.6|5831.6|5825.6|5830.6|5824.6|0
1637554640000|2021-11-22 04:17:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554760000|2021-11-22 04:19:20|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554830000|2021-11-22 04:20:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1637554850000|2021-11-22 04:20:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637554890000|2021-11-22 04:21:30|5831.5|5825.5|5832.1|5826.1|5832.1|5826.1|5831.5|5825.5|0
1637554930000|2021-11-22 04:22:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1637554990000|2021-11-22 04:23:10|5832.5|5826.5|5832.6|5826.6|5832.6|5826.6|5832.5|5826.5|0
1637555010000|2021-11-22 04:23:30|5832.5|5826.5|5832.6|5826.6|5832.6|5826.6|5832.5|5826.5|0
1637555100000|2021-11-22 04:25:00|5834|5828|5835|5829|5835.5|5829.5|5834|5828|1
1637555240000|2021-11-22 04:27:20|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1637555250000|2021-11-22 04:27:30|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1637555260000|2021-11-22 04:27:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1637555270000|2021-11-22 04:27:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1637555280000|2021-11-22 04:28:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1637555310000|2021-11-22 04:28:30|5834|5828|5834.1|5828.1|5834.1|5828.1|5834|5828|0
1637555320000|2021-11-22 04:28:40|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1637555330000|2021-11-22 04:28:50|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1637555340000|2021-11-22 04:29:00|5834.6|5828.6|5835.5|5829.5|5835.5|5829.5|5834.6|5828.6|0
1637555390000|2021-11-22 04:29:50|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|1
1637555400000|2021-11-22 04:30:00|5833.6|5827.6|5833.5|5827.5|5834|5828|5833.5|5827.5|1
1637555410000|2021-11-22 04:30:10|5833|5827|5832.5|5826.5|5833|5827|5832.5|5826.5|2
1637555440000|2021-11-22 04:30:40|5833|5827|5832|5826|5833|5827|5832|5826|0
1637555460000|2021-11-22 04:31:00|5833|5827|5836.1|5830.1|5836.6|5830.6|5833|5827|4
1637555470000|2021-11-22 04:31:10|5838.1|5832.1|5839.5|5833.5|5839.5|5833.5|5837.1|5831.1|0
1637555480000|2021-11-22 04:31:20|5839|5833|5838.1|5832.1|5839.6|5833.6|5837.5|5831.5|2
1637555490000|2021-11-22 04:31:30|5840|5834|5838.1|5832.1|5840|5834|5838.1|5832.1|0
1637555500000|2021-11-22 04:31:40|5839|5833|5839|5833|5839|5833|5838.6|5832.6|0
1637555510000|2021-11-22 04:31:50|5838.1|5832.1|5838|5832|5838.1|5832.1|5838|5832|0
1637555520000|2021-11-22 04:32:00|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637555590000|2021-11-22 04:33:10|5838|5832|5837.6|5831.6|5838.5|5832.5|5837.6|5831.6|2
1637555640000|2021-11-22 04:34:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|2
1637555680000|2021-11-22 04:34:40|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|0
1637555700000|2021-11-22 04:35:00|5836|5830|5836.1|5830.1|5836.6|5830.6|5836|5830|2
1637555710000|2021-11-22 04:35:10|5837|5831|5837|5831|5837|5831|5837|5831|0
1637555730000|2021-11-22 04:35:30|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637555810000|2021-11-22 04:36:50|5837|5831|5836.1|5830.1|5837|5831|5836|5830|2
1637555830000|2021-11-22 04:37:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1637555850000|2021-11-22 04:37:30|5835.1|5829.1|5836.1|5830.1|5836.1|5830.1|5835.1|5829.1|0
1637555910000|2021-11-22 04:38:30|5837|5831|5837|5831|5837|5831|5837|5831|0
1637555940000|2021-11-22 04:39:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637555980000|2021-11-22 04:39:40|5837|5831|5837|5831|5837|5831|5837|5831|0
1637556020000|2021-11-22 04:40:20|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637556040000|2021-11-22 04:40:40|5837.6|5831.6|5837|5831|5837.6|5831.6|5837|5831|0
1637556060000|2021-11-22 04:41:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1637556070000|2021-11-22 04:41:10|5836.1|5830.1|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|0
1637556090000|2021-11-22 04:41:30|5838|5832|5838|5832|5838|5832|5838|5832|0
1637556100000|2021-11-22 04:41:40|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1637556170000|2021-11-22 04:42:50|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637556180000|2021-11-22 04:43:00|5838.1|5832.1|5837.6|5831.6|5838.1|5832.1|5837.6|5831.6|0
1637556200000|2021-11-22 04:43:20|5837.5|5831.5|5837.1|5831.1|5837.5|5831.5|5837.1|5831.1|0
1637556230000|2021-11-22 04:43:50|5838|5832|5838|5832|5838|5832|5837.1|5831.1|0
1637556290000|2021-11-22 04:44:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637556300000|2021-11-22 04:45:00|5837|5831|5837|5831|5837|5831|5837|5831|0
1637556310000|2021-11-22 04:45:10|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1637556320000|2021-11-22 04:45:20|5837|5831|5837.1|5831.1|5837.1|5831.1|5837|5831|0
1637556360000|2021-11-22 04:46:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1637556370000|2021-11-22 04:46:10|5836.5|5830.5|5835.6|5829.6|5836.5|5830.5|5835.6|5829.6|0
1637556400000|2021-11-22 04:46:40|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637556430000|2021-11-22 04:47:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|1
1637556450000|2021-11-22 04:47:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637556470000|2021-11-22 04:47:50|||||||||1
1637556510000|2021-11-22 04:48:30|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1637556520000|2021-11-22 04:48:40|5833.5|5827.5|5835.1|5829.1|5835.1|5829.1|5833.5|5827.5|0
1637556540000|2021-11-22 04:49:00|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|0
1637556560000|2021-11-22 04:49:20|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637556650000|2021-11-22 04:50:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1637556660000|2021-11-22 04:51:00|5836.1|5830.1|5834.6|5828.6|5836.1|5830.1|5834.6|5828.6|0
1637556670000|2021-11-22 04:51:10|5834.1|5828.1|5835.1|5829.1|5835.1|5829.1|5833.6|5827.6|0
1637556680000|2021-11-22 04:51:20|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1637556690000|2021-11-22 04:51:30|5836|5830|5836|5830|5836|5830|5836|5830|0
1637556810000|2021-11-22 04:53:30|5834.6|5828.6|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|0
1637556820000|2021-11-22 04:53:40|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1637556840000|2021-11-22 04:54:00|5836|5830|5836|5830|5836|5830|5836|5830|0
1637556960000|2021-11-22 04:56:00|5835.6|5829.6|5834.6|5828.6|5835.6|5829.6|5834.6|5828.6|0
1637556990000|2021-11-22 04:56:30|5834.1|5828.1|5835.5|5829.5|5835.5|5829.5|5834.1|5828.1|0
1637557000000|2021-11-22 04:56:40|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1637557010000|2021-11-22 04:56:50|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1637557030000|2021-11-22 04:57:10|5836.1|5830.1|5840.1|5834.1|5842.1|5836.1|5836.1|5830.1|5
1637557050000|2021-11-22 04:57:30|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637557130000|2021-11-22 04:58:50|5840.2|5834.2|5840.6|5834.6|5841.1|5835.1|5840.2|5834.2|0
1637557190000|2021-11-22 04:59:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637557220000|2021-11-22 05:00:20|5840|5834|5839.6|5833.6|5840|5834|5839.6|5833.6|0
1637557230000|2021-11-22 05:00:30|5839.1|5833.1|5838.6|5832.6|5839.1|5833.1|5838.6|5832.6|0
1637557250000|2021-11-22 05:00:50|5838.5|5832.5|5838.6|5832.6|5838.6|5832.6|5838.5|5832.5|0
1637557330000|2021-11-22 05:02:10|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557350000|2021-11-22 05:02:30|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637557380000|2021-11-22 05:03:00|5838.1|5832.1|5838.6|5832.6|5838.6|5832.6|5838.1|5832.1|0
1637557420000|2021-11-22 05:03:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557430000|2021-11-22 05:03:50|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637557460000|2021-11-22 05:04:20|5838|5832|5837.6|5831.6|5838|5832|5837.6|5831.6|0
1637557470000|2021-11-22 05:04:30|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557560000|2021-11-22 05:06:00|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637557630000|2021-11-22 05:07:10|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557670000|2021-11-22 05:07:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637557710000|2021-11-22 05:08:30|5838.1|5832.1|5837.6|5831.6|5838.1|5832.1|5837.6|5831.6|0
1637557720000|2021-11-22 05:08:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637557750000|2021-11-22 05:09:10|5838|5832|5838.1|5832.1|5838.1|5832.1|5838|5832|1
1637557760000|2021-11-22 05:09:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637557850000|2021-11-22 05:10:50|||||||||3
1637557890000|2021-11-22 05:11:30|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557900000|2021-11-22 05:11:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1637557920000|2021-11-22 05:12:00|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637557930000|2021-11-22 05:12:10|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637557950000|2021-11-22 05:12:30|5839|5833|5837.6|5831.6|5839|5833|5837.6|5831.6|0
1637557990000|2021-11-22 05:13:10|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1637558020000|2021-11-22 05:13:40|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637558030000|2021-11-22 05:13:50|5839.5|5833.5|5840.5|5834.5|5840.5|5834.5|5839.5|5833.5|0
1637558040000|2021-11-22 05:14:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558150000|2021-11-22 05:15:50|5840|5834|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637558200000|2021-11-22 05:16:40|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.5|5834.5|0
1637558210000|2021-11-22 05:16:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558220000|2021-11-22 05:17:00|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637558240000|2021-11-22 05:17:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637558270000|2021-11-22 05:17:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558300000|2021-11-22 05:18:20|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637558310000|2021-11-22 05:18:30|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637558340000|2021-11-22 05:19:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558380000|2021-11-22 05:19:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637558450000|2021-11-22 05:20:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558500000|2021-11-22 05:21:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637558630000|2021-11-22 05:23:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558650000|2021-11-22 05:24:10|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637558690000|2021-11-22 05:24:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1637558770000|2021-11-22 05:26:10|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|0
1637558780000|2021-11-22 05:26:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1637558800000|2021-11-22 05:26:40|5840.5|5834.5|5840.1|5834.1|5840.5|5834.5|5840.1|5834.1|0
1637558830000|2021-11-22 05:27:10|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637558880000|2021-11-22 05:28:00|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1637558910000|2021-11-22 05:28:30|5840.1|5834.1|5839.1|5833.1|5840.1|5834.1|5839.1|5833.1|0
1637558940000|2021-11-22 05:29:00|5839.6|5833.6|5839.1|5833.1|5839.6|5833.6|5839.1|5833.1|0
1637558950000|2021-11-22 05:29:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637559000000|2021-11-22 05:30:00|5838.1|5832.1|5837.6|5831.6|5838.1|5832.1|5837.1|5831.1|0
1637559010000|2021-11-22 05:30:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1637559020000|2021-11-22 05:30:20|5838.1|5832.1|5839.1|5833.1|5839.1|5833.1|5837.1|5831.1|0
1637559040000|2021-11-22 05:30:40|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1637559060000|2021-11-22 05:31:00|5839.1|5833.1|5839.6|5833.6|5839.6|5833.6|5839.1|5833.1|0
1637559070000|2021-11-22 05:31:10|5840|5834|5840|5834|5840|5834|5840|5834|0
1637559080000|2021-11-22 05:31:20|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1637559090000|2021-11-22 05:31:30|5839.6|5833.6|5839.5|5833.5|5839.6|5833.6|5839.5|5833.5|1
1637559100000|2021-11-22 05:31:40|5839.6|5833.6|5839.1|5833.1|5840|5834|5839.1|5833.1|0
1637559120000|2021-11-22 05:32:00|5840|5834|5840|5834|5840|5834|5840|5834|0
1637559140000|2021-11-22 05:32:20|5839.1|5833.1|5839.1|5833.1|5839.6|5833.6|5839.1|5833.1|0
1637559150000|2021-11-22 05:32:30|5839.6|5833.6|5839.1|5833.1|5839.6|5833.6|5839.1|5833.1|0
1637559170000|2021-11-22 05:32:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1637559180000|2021-11-22 05:33:00|5836.6|5830.6|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1637559190000|2021-11-22 05:33:10|5834.6|5828.6|5832.1|5826.1|5834.6|5828.6|5832.1|5826.1|3
1637559210000|2021-11-22 05:33:30|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|0
1637559230000|2021-11-22 05:33:50|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1637559290000|2021-11-22 05:34:50|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637559300000|2021-11-22 05:35:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1637559330000|2021-11-22 05:35:30|5831.1|5825.1|5830.6|5824.6|5831.1|5825.1|5830.6|5824.6|0
1637559340000|2021-11-22 05:35:40|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5828.6|5822.6|0
1637559360000|2021-11-22 05:36:00|5829.6|5823.6|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|0
1637559370000|2021-11-22 05:36:10|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1637559380000|2021-11-22 05:36:20|5829.1|5823.1|5826.6|5820.6|5829.1|5823.1|5826.6|5820.6|3
1637559390000|2021-11-22 05:36:30|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1637559420000|2021-11-22 05:37:00|5827|5821|5827|5821|5827|5821|5827|5821|0
1637559430000|2021-11-22 05:37:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637559450000|2021-11-22 05:37:30|5828.1|5822.1|5829|5823|5829|5823|5828.1|5822.1|0
1637559480000|2021-11-22 05:38:00|5829.1|5823.1|5829|5823|5829.5|5823.5|5829|5823|0
1637559490000|2021-11-22 05:38:10|5828.1|5822.1|5828.1|5822.1|5828.5|5822.5|5828.1|5822.1|0
1637559500000|2021-11-22 05:38:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637559510000|2021-11-22 05:38:30|5828.6|5822.6|5829|5823|5829|5823|5828.5|5822.5|0
1637559520000|2021-11-22 05:38:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.1|5822.1|0
1637559530000|2021-11-22 05:38:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1637559600000|2021-11-22 05:40:00|5828.6|5822.6|5829.5|5823.5|5829.5|5823.5|5828.6|5822.6|0
1637559610000|2021-11-22 05:40:10|5830|5824|5831.1|5825.1|5831.1|5825.1|5830|5824|1
1637559640000|2021-11-22 05:40:40|5830.6|5824.6|5831.1|5825.1|5831.1|5825.1|5830.6|5824.6|0
1637559660000|2021-11-22 05:41:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1637559670000|2021-11-22 05:41:10|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1637559700000|2021-11-22 05:41:40|5831|5825|5831.1|5825.1|5831.1|5825.1|5831|5825|0
1637559710000|2021-11-22 05:41:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637559720000|2021-11-22 05:42:00|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1637559730000|2021-11-22 05:42:10|5832|5826|5832.1|5826.1|5832.1|5826.1|5832|5826|0
1637559740000|2021-11-22 05:42:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637559780000|2021-11-22 05:43:00|5832|5826|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1637559790000|2021-11-22 05:43:10|5832|5826|5832.5|5826.5|5833|5827|5832|5826|0
1637559810000|2021-11-22 05:43:30|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1637559900000|2021-11-22 05:45:00|5832|5826|5832|5826|5832|5826|5832|5826|0
1637559960000|2021-11-22 05:46:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1637560020000|2021-11-22 05:47:00|5831.1|5825.1|5830.6|5824.6|5831.1|5825.1|5830.6|5824.6|0
1637560060000|2021-11-22 05:47:40|5830.5|5824.5|5831.1|5825.1|5831.1|5825.1|5829.6|5823.6|0
1637560080000|2021-11-22 05:48:00|5831|5825|5831.1|5825.1|5831.1|5825.1|5830.6|5824.6|0
1637560130000|2021-11-22 05:48:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1637560140000|2021-11-22 05:49:00|5830.1|5824.1|5829.1|5823.1|5830.1|5824.1|5829.1|5823.1|2
1637560150000|2021-11-22 05:49:10|5828.1|5822.1|5828.6|5822.6|5829.1|5823.1|5828.1|5822.1|3
1637560170000|2021-11-22 05:49:30|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1637560190000|2021-11-22 05:49:50|5828.5|5822.5|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|0
1637560220000|2021-11-22 05:50:20|5827.6|5821.6|5828.1|5822.1|5828.1|5822.1|5827.6|5821.6|0
1637560240000|2021-11-22 05:50:40|5828|5822|5827.6|5821.6|5828|5822|5827.6|5821.6|0
1637560260000|2021-11-22 05:51:00|5828|5822|5828.6|5822.6|5828.6|5822.6|5828|5822|0
1637560300000|2021-11-22 05:51:40|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1637560320000|2021-11-22 05:52:00|5827.6|5821.6|5828.1|5822.1|5828.1|5822.1|5827.6|5821.6|0
1637560330000|2021-11-22 05:52:10|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1637560350000|2021-11-22 05:52:30|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|0
1637560370000|2021-11-22 05:52:50|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1637560380000|2021-11-22 05:53:00|5827|5821|5828|5822|5828|5822|5827|5821|0
1637560410000|2021-11-22 05:53:30|5826|5820|5827|5821|5827|5821|5826|5820|0
1637560420000|2021-11-22 05:53:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637560430000|2021-11-22 05:53:50|5827|5821|5828|5822|5829|5823|5827|5821|0
1637560440000|2021-11-22 05:54:00|5828.1|5822.1|5828.5|5822.5|5828.5|5822.5|5828.1|5822.1|0
1637560450000|2021-11-22 05:54:10|5828.1|5822.1|5827|5821|5828.1|5822.1|5826.6|5820.6|0
1637560460000|2021-11-22 05:54:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637560470000|2021-11-22 05:54:30|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560480000|2021-11-22 05:54:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560490000|2021-11-22 05:54:50|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560510000|2021-11-22 05:55:10|5828.5|5822.5|5828|5822|5828.5|5822.5|5828|5822|0
1637560520000|2021-11-22 05:55:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560550000|2021-11-22 05:55:50|5828.1|5822.1|5828|5822|5828.1|5822.1|5828|5822|0
1637560580000|2021-11-22 05:56:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560610000|2021-11-22 05:56:50|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560680000|2021-11-22 05:58:00|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560750000|2021-11-22 05:59:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560760000|2021-11-22 05:59:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637560780000|2021-11-22 05:59:40|5827|5821|5827.5|5821.5|5828|5822|5827|5821|0
1637560800000|2021-11-22 06:00:00|5828|5822|5828.5|5822.5|5828.5|5822.5|5827.5|5821.5|0
1637560810000|2021-11-22 06:00:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560820000|2021-11-22 06:00:20|5827.5|5821.5|5828|5822|5828|5822|5827.5|5821.5|0
1637560830000|2021-11-22 06:00:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560840000|2021-11-22 06:00:40|5828|5822|5828|5822|5828|5822|5828|5822|0
1637560870000|2021-11-22 06:01:10|5827.6|5821.6|5828|5822|5828|5822|5827.5|5821.5|0
1637560880000|2021-11-22 06:01:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560900000|2021-11-22 06:01:40|5828|5822|5827|5821|5828|5822|5827|5821|0
1637560910000|2021-11-22 06:01:50|5827.1|5821.1|5828.1|5822.1|5828.1|5822.1|5827.1|5821.1|0
1637560920000|2021-11-22 06:02:00|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1637560930000|2021-11-22 06:02:10|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828|5822|0
1637560950000|2021-11-22 06:02:30|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|0
1637560990000|2021-11-22 06:03:10|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1637561000000|2021-11-22 06:03:20|5827.6|5821.6|5828|5822|5828|5822|5827.6|5821.6|0
1637561010000|2021-11-22 06:03:30|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1637561020000|2021-11-22 06:03:40|5827|5821|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1637561030000|2021-11-22 06:03:50|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5826.5|5820.5|1
1637561070000|2021-11-22 06:04:30|5828|5822|5828|5822|5828|5822|5828|5822|0
1637561090000|2021-11-22 06:04:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637561130000|2021-11-22 06:05:30|||||||||2
1637561150000|2021-11-22 06:05:50|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1637561160000|2021-11-22 06:06:00|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1637561180000|2021-11-22 06:06:20|5826.6|5820.6|5823.6|5817.6|5826.6|5820.6|5823.6|5817.6|2
1637561190000|2021-11-22 06:06:30|5824.1|5818.1|5824.5|5818.5|5824.5|5818.5|5824.1|5818.1|2
1637561200000|2021-11-22 06:06:40|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1637561210000|2021-11-22 06:06:50|5824.6|5818.6|5824.1|5818.1|5824.6|5818.6|5824.1|5818.1|2
1637561270000|2021-11-22 06:07:50|5823.6|5817.6|5823|5817|5823.6|5817.6|5823|5817|4
1637561290000|2021-11-22 06:08:10|5821.6|5815.6|5822|5816|5822|5816|5821.6|5815.6|0
1637561310000|2021-11-22 06:08:30|5821.6|5815.6|5821.5|5815.5|5822|5816|5821.1|5815.1|0
1637561320000|2021-11-22 06:08:40|5821.1|5815.1|5821|5815|5821.1|5815.1|5821|5815|0
1637561330000|2021-11-22 06:08:50|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1637561360000|2021-11-22 06:09:20|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|0
1637561440000|2021-11-22 06:10:40|5820.5|5814.5|5822.1|5816.1|5822.1|5816.1|5820.5|5814.5|1
1637561450000|2021-11-22 06:10:50|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5821.1|5815.1|0
1637561470000|2021-11-22 06:11:10|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1637561500000|2021-11-22 06:11:40|5821.1|5815.1|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|0
1637561520000|2021-11-22 06:12:00|5821.5|5815.5|5822.6|5816.6|5822.6|5816.6|5821.5|5815.5|1
1637561610000|2021-11-22 06:13:30|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|0
1637561620000|2021-11-22 06:13:40|5821.1|5815.1|5820.6|5814.6|5821.1|5815.1|5820.6|5814.6|0
1637561640000|2021-11-22 06:14:00|5820.1|5814.1|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|1
1637561660000|2021-11-22 06:14:20|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|1
1637561670000|2021-11-22 06:14:30|5821.5|5815.5|5821.1|5815.1|5821.5|5815.5|5821.1|5815.1|0
1637561700000|2021-11-22 06:15:00|5822|5816|5822.1|5816.1|5822.1|5816.1|5822|5816|0
1637561710000|2021-11-22 06:15:10|5822.5|5816.5|5822.6|5816.6|5823.1|5817.1|5822.5|5816.5|0
1637561770000|2021-11-22 06:16:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1637561790000|2021-11-22 06:16:30|5821|5815|5821|5815|5821|5815|5821|5815|0
1637561880000|2021-11-22 06:18:00|5824.6|5818.6|5824.1|5818.1|5825.1|5819.1|5824.1|5818.1|1
1637561890000|2021-11-22 06:18:10|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|0
1637561920000|2021-11-22 06:18:40|5824.5|5818.5|5824.1|5818.1|5824.5|5818.5|5824.1|5818.1|0
1637561940000|2021-11-22 06:19:00|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5824.6|5818.6|4
1637561950000|2021-11-22 06:19:10|5826.1|5820.1|5826.6|5820.6|5828.1|5822.1|5826.1|5820.1|0
1637561960000|2021-11-22 06:19:20|5828.1|5822.1|5827.6|5821.6|5830|5824|5827.6|5821.6|1
1637561970000|2021-11-22 06:19:30|5828.6|5822.6|5828.5|5822.5|5828.6|5822.6|5828.5|5822.5|0
1637562010000|2021-11-22 06:20:10|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1637562050000|2021-11-22 06:20:50|5827.5|5821.5|5826.1|5820.1|5827.5|5821.5|5826.1|5820.1|0
1637562060000|2021-11-22 06:21:00|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1637562070000|2021-11-22 06:21:10|5827|5821|5827|5821|5827|5821|5827|5821|0
1637562090000|2021-11-22 06:21:30|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1637562100000|2021-11-22 06:21:40|5825.6|5819.6|5827|5821|5827|5821|5825.6|5819.6|0
1637562110000|2021-11-22 06:21:50|5826.5|5820.5|5827.1|5821.1|5827.1|5821.1|5826.5|5820.5|0
1637562120000|2021-11-22 06:22:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1637562150000|2021-11-22 06:22:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637562160000|2021-11-22 06:22:40|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1637562180000|2021-11-22 06:23:00|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1637562210000|2021-11-22 06:23:30|5827.1|5821.1|5828|5822|5828|5822|5827.1|5821.1|0
1637562250000|2021-11-22 06:24:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1637562320000|2021-11-22 06:25:20|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1637562340000|2021-11-22 06:25:40|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1637562360000|2021-11-22 06:26:00|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5825.1|5819.1|0
1637562370000|2021-11-22 06:26:10|5825.5|5819.5|5824.6|5818.6|5825.5|5819.5|5824.6|5818.6|0
1637562390000|2021-11-22 06:26:30|5824.5|5818.5|5822.1|5816.1|5824.5|5818.5|5822.1|5816.1|0
1637562400000|2021-11-22 06:26:40|5822|5816|5820.6|5814.6|5822|5816|5820.1|5814.1|0
1637562410000|2021-11-22 06:26:50|5821.5|5815.5|5820.6|5814.6|5821.6|5815.6|5820.6|5814.6|0
1637562420000|2021-11-22 06:27:00|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1637562450000|2021-11-22 06:27:30|5821|5815|5820.6|5814.6|5821|5815|5820.6|5814.6|0
1637562470000|2021-11-22 06:27:50|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1637562510000|2021-11-22 06:28:30|5821.5|5815.5|5819.6|5813.6|5821.5|5815.5|5819.6|5813.6|1
1637562520000|2021-11-22 06:28:40|5820.1|5814.1|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|0
1637562530000|2021-11-22 06:28:50|5820.5|5814.5|5821.6|5815.6|5821.6|5815.6|5820.1|5814.1|0
1637562540000|2021-11-22 06:29:00|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822|5816|0
1637562550000|2021-11-22 06:29:10|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1637562560000|2021-11-22 06:29:20|5822|5816|5822.1|5816.1|5822.1|5816.1|5822|5816|0
1637562570000|2021-11-22 06:29:30|5822|5816|5821.1|5815.1|5822|5816|5821.1|5815.1|0
1637562580000|2021-11-22 06:29:40|5822|5816|5822|5816|5822|5816|5822|5816|0
1637562600000|2021-11-22 06:30:00|5821.5|5815.5|5821.1|5815.1|5821.5|5815.5|5821.1|5815.1|0
1637562610000|2021-11-22 06:30:10|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1637562620000|2021-11-22 06:30:20|5820|5814|5819.6|5813.6|5820|5814|5819.6|5813.6|0
1637562630000|2021-11-22 06:30:30|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1637562640000|2021-11-22 06:30:40|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|0
1637562650000|2021-11-22 06:30:50|5818.5|5812.5|5818.6|5812.6|5818.6|5812.6|5818.5|5812.5|0
1637562660000|2021-11-22 06:31:00|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1637562670000|2021-11-22 06:31:10|5820|5814|5817.6|5811.6|5820|5814|5817.6|5811.6|0
1637562680000|2021-11-22 06:31:20|5816.6|5810.6|5818.1|5812.1|5818.1|5812.1|5816.6|5810.6|0
1637562700000|2021-11-22 06:31:40|5818|5812|5817.6|5811.6|5818|5812|5817.6|5811.6|0
1637562720000|2021-11-22 06:32:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1637562730000|2021-11-22 06:32:10|5819|5813|5819.1|5813.1|5819.1|5813.1|5819|5813|0
1637562740000|2021-11-22 06:32:20|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5819.1|5813.1|0
1637562770000|2021-11-22 06:32:50|5822|5816|5822|5816|5822|5816|5822|5816|0
1637562780000|2021-11-22 06:33:00|5821.5|5815.5|5821.1|5815.1|5821.5|5815.5|5821.1|5815.1|0
1637562790000|2021-11-22 06:33:10|5821.5|5815.5|5817.1|5811.1|5822.1|5816.1|5817.1|5811.1|1
1637562800000|2021-11-22 06:33:20|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1637562840000|2021-11-22 06:34:00|5815.6|5809.6|5816.6|5810.6|5816.6|5810.6|5815.1|5809.1|0
1637562850000|2021-11-22 06:34:10|5816.5|5810.5|5816.1|5810.1|5816.5|5810.5|5816.1|5810.1|0
1637562880000|2021-11-22 06:34:40|5816|5810|5816.6|5810.6|5816.6|5810.6|5816|5810|0
1637562900000|2021-11-22 06:35:00|5817.5|5811.5|5817.6|5811.6|5817.6|5811.6|5817.1|5811.1|0
1637562910000|2021-11-22 06:35:10|5818.1|5812.1|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1637562920000|2021-11-22 06:35:20|5819|5813|5819|5813|5819|5813|5819|5813|0
1637562930000|2021-11-22 06:35:30|5820|5814|5819.5|5813.5|5820|5814|5819.5|5813.5|0
1637562940000|2021-11-22 06:35:40|5819.6|5813.6|5820|5814|5820|5814|5819.6|5813.6|0
1637562950000|2021-11-22 06:35:50|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637562960000|2021-11-22 06:36:00|5821|5815|5821|5815|5821|5815|5821|5815|0
1637562970000|2021-11-22 06:36:10|5821.5|5815.5|5821|5815|5821.5|5815.5|5821|5815|0
1637563010000|2021-11-22 06:36:50|5821.1|5815.1|5823|5817|5823|5817|5821.1|5815.1|0
1637563020000|2021-11-22 06:37:00|5822.5|5816.5|5823|5817|5823|5817|5822.5|5816.5|0
1637563030000|2021-11-22 06:37:10|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1637563040000|2021-11-22 06:37:20|5822|5816|5822|5816|5822|5816|5822|5816|0
1637563050000|2021-11-22 06:37:30|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637563060000|2021-11-22 06:37:40|5821|5815|5821|5815|5821|5815|5821|5815|0
1637563070000|2021-11-22 06:37:50|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|0
1637563080000|2021-11-22 06:38:00|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1637563090000|2021-11-22 06:38:10|5819.5|5813.5|5819|5813|5820|5814|5819|5813|0
1637563100000|2021-11-22 06:38:20|5819.5|5813.5|5819|5813|5820|5814|5819|5813|0
1637563110000|2021-11-22 06:38:30|5819.1|5813.1|5820|5814|5820|5814|5819.1|5813.1|0
1637563120000|2021-11-22 06:38:40|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637563130000|2021-11-22 06:38:50|5821|5815|5821|5815|5821|5815|5821|5815|0
1637563150000|2021-11-22 06:39:10|5819|5813|5819|5813|5819|5813|5819|5813|5
1637563160000|2021-11-22 06:39:20|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1637563170000|2021-11-22 06:39:30|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1637563180000|2021-11-22 06:39:40|5818|5812|5818|5812|5818|5812|5818|5812|14
1637563190000|2021-11-22 06:39:50|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|1
1637563200000|2021-11-22 06:40:00|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|0
1637563210000|2021-11-22 06:40:10|5818|5812|5818|5812|5818|5812|5818|5812|0
1637563220000|2021-11-22 06:40:20|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1637563240000|2021-11-22 06:40:40|5819|5813|5820|5814|5820|5814|5819|5813|0
1637563250000|2021-11-22 06:40:50|5820.5|5814.5|5820.5|5814.5|5821|5815|5820.5|5814.5|1
1637563290000|2021-11-22 06:41:30|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1637563300000|2021-11-22 06:41:40|5819|5813|5819|5813|5819|5813|5819|5813|0
1637563330000|2021-11-22 06:42:10|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1637563340000|2021-11-22 06:42:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1637563350000|2021-11-22 06:42:30|5817.9|5811.9|5818|5812|5818|5812|5817.9|5811.9|0
1637563370000|2021-11-22 06:42:50|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|0
1637563400000|2021-11-22 06:43:20|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|1
1637563410000|2021-11-22 06:43:30|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|0
1637563470000|2021-11-22 06:44:30|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1637563480000|2021-11-22 06:44:40|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|0
1637563490000|2021-11-22 06:44:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637563500000|2021-11-22 06:45:00|5816|5810|5816.5|5810.5|5817|5811|5816|5810|0
1637563510000|2021-11-22 06:45:10|5817|5811|5815.5|5809.5|5817|5811|5815.5|5809.5|0
1637563560000|2021-11-22 06:46:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1637563610000|2021-11-22 06:46:50|5815.5|5809.5|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|1
1637563620000|2021-11-22 06:47:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1637563630000|2021-11-22 06:47:10|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|0
1637563640000|2021-11-22 06:47:20|5815.5|5809.5|5816|5810|5816|5810|5815.5|5809.5|0
1637563650000|2021-11-22 06:47:30|5817|5811|5817|5811|5817|5811|5817|5811|0
1637563680000|2021-11-22 06:48:00|5817.5|5811.5|5818|5812|5818|5812|5817|5811|0
1637563690000|2021-11-22 06:48:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817|5811|1
1637563700000|2021-11-22 06:48:20|5818|5812|5817.5|5811.5|5818|5812|5817.5|5811.5|0
1637563710000|2021-11-22 06:48:30|5818|5812|5817.5|5811.5|5818|5812|5817.5|5811.5|0
1637563720000|2021-11-22 06:48:40|5818|5812|5817.5|5811.5|5818|5812|5817.4|5811.4|0
1637563730000|2021-11-22 06:48:50|5816|5810|5817|5811|5817|5811|5816|5810|0
1637563740000|2021-11-22 06:49:00|5818|5812|5820.5|5814.5|5820.5|5814.5|5818|5812|0
1637563760000|2021-11-22 06:49:20|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|0
1637563780000|2021-11-22 06:49:40|5818.5|5812.5|5817.5|5811.5|5818.5|5812.5|5817.5|5811.5|0
1637563790000|2021-11-22 06:49:50|5818|5812|5818|5812|5818|5812|5818|5812|0
1637563800000|2021-11-22 06:50:00|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|1
1637563860000|2021-11-22 06:51:00|5814|5808|5814.5|5808.5|5815|5809|5814|5808|0
1637563880000|2021-11-22 06:51:20|5815|5809|5815|5809|5815|5809|5815|5809|0
1637563890000|2021-11-22 06:51:30|5814.5|5808.5|5814.5|5808.5|5815|5809|5814.5|5808.5|0
1637563900000|2021-11-22 06:51:40|5815|5809|5815|5809|5815|5809|5815|5809|0
1637563910000|2021-11-22 06:51:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637563950000|2021-11-22 06:52:30|5815|5809|5815|5809|5815.1|5809.1|5815|5809|1
1637564000000|2021-11-22 06:53:20|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|0
1637564010000|2021-11-22 06:53:30|5815|5809|5815|5809|5815|5809|5814|5808|0
1637564020000|2021-11-22 06:53:40|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|0
1637564030000|2021-11-22 06:53:50|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|0
1637564070000|2021-11-22 06:54:30|5814|5808|5813.5|5807.5|5814|5808|5813.5|5807.5|15
1637564080000|2021-11-22 06:54:40|5813|5807|5813|5807|5813|5807|5813|5807|0
1637564090000|2021-11-22 06:54:50|5813.5|5807.5|5814|5808|5814|5808|5813.5|5807.5|0
1637564110000|2021-11-22 06:55:10|5813.5|5807.5|5817|5811|5817|5811|5813.5|5807.5|0
1637564140000|2021-11-22 06:55:40|5816.5|5810.5|5816|5810|5817|5811|5816|5810|0
1637564150000|2021-11-22 06:55:50|5815.5|5809.5|5816|5810|5816|5810|5815.5|5809.5|0
1637564160000|2021-11-22 06:56:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637564170000|2021-11-22 06:56:10|5816|5810|5816|5810|5816|5810|5816|5810|0
1637564180000|2021-11-22 06:56:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1637564190000|2021-11-22 06:56:30|5817|5811|5817|5811|5817|5811|5817|5811|0
1637564240000|2021-11-22 06:57:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1637564250000|2021-11-22 06:57:30|5817|5811|5817|5811|5817|5811|5817|5811|0
1637564260000|2021-11-22 06:57:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1637564290000|2021-11-22 06:58:10|5817|5811|5817.5|5811.5|5817.5|5811.5|5817|5811|0
1637564300000|2021-11-22 06:58:20|5816.5|5810.5|5817|5811|5817|5811|5816.5|5810.5|0
1637564310000|2021-11-22 06:58:30|5816.5|5810.5|5815.5|5809.5|5816.5|5810.5|5815.5|5809.5|0
1637564320000|2021-11-22 06:58:40|5816|5810|5816.5|5810.5|5816.5|5810.5|5816|5810|0
1637564350000|2021-11-22 06:59:10|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1637564360000|2021-11-22 06:59:20|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564370000|2021-11-22 06:59:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1637564380000|2021-11-22 06:59:40|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564390000|2021-11-22 06:59:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1637564400000|2021-11-22 07:00:00|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1637564430000|2021-11-22 07:00:30|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564450000|2021-11-22 07:00:50|5814|5808|5815|5809|5815.5|5809.5|5814|5808|1
1637564460000|2021-11-22 07:01:00|5814.9|5808.9|5815|5809|5815|5809|5814.9|5808.9|0
1637564500000|2021-11-22 07:01:40|5814.5|5808.5|5814|5808|5814.5|5808.5|5814|5808|0
1637564510000|2021-11-22 07:01:50|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1637564520000|2021-11-22 07:02:00|||||||||4
1637564530000|2021-11-22 07:02:10|5814|5808|5816|5810|5816|5810|5814|5808|1
1637564580000|2021-11-22 07:03:00|5815.5|5809.5|5818.5|5812.5|5818.5|5812.5|5815|5809|2
1637564590000|2021-11-22 07:03:10|5818|5812|5819|5813|5819|5813|5818|5812|0
1637564600000|2021-11-22 07:03:20|5817.5|5811.5|5818|5812|5818|5812|5817.5|5811.5|0
1637564620000|2021-11-22 07:03:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1637564660000|2021-11-22 07:04:20|5817|5811|5815.5|5809.5|5817|5811|5815.5|5809.5|0
1637564670000|2021-11-22 07:04:30|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564690000|2021-11-22 07:04:50|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637564710000|2021-11-22 07:05:10|5815|5809|5818|5812|5818|5812|5815|5809|2
1637564720000|2021-11-22 07:05:20|5817|5811|5817|5811|5817|5811|5817|5811|0
1637564730000|2021-11-22 07:05:30|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1637564740000|2021-11-22 07:05:40|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1637564760000|2021-11-22 07:06:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564770000|2021-11-22 07:06:10|5814|5808|5814|5808|5814|5808|5814|5808|0
1637564780000|2021-11-22 07:06:20|5816|5810|5815|5809|5816|5810|5815|5809|0
1637564790000|2021-11-22 07:06:30|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1637564810000|2021-11-22 07:06:50|5816|5810|5815.5|5809.5|5816|5810|5815.5|5809.5|0
1637564820000|2021-11-22 07:07:00|5815|5809|5815|5809|5815|5809|5815|5809|0
1637564860000|2021-11-22 07:07:40|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637564880000|2021-11-22 07:08:00|5816|5810|5817|5811|5817|5811|5816|5810|0
1637564910000|2021-11-22 07:08:30|5816|5810|5816|5810|5816|5810|5816|5810|0
1637564920000|2021-11-22 07:08:40|5815.5|5809.5|5816|5810|5816|5810|5815.5|5809.5|0
1637564970000|2021-11-22 07:09:30|5817|5811|5817|5811|5817|5811|5817|5811|0
1637564990000|2021-11-22 07:09:50|5816|5810|5816|5810|5816|5810|5816|5810|0
1637565000000|2021-11-22 07:10:00|5817|5811|5817|5811|5817|5811|5817|5811|0
1637565050000|2021-11-22 07:10:50|5819.5|5813.5|5818.5|5812.5|5819.5|5813.5|5818|5812|7
1637565060000|2021-11-22 07:11:00|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|0
1637565070000|2021-11-22 07:11:10|5819|5813|5819|5813|5819|5813|5819|5813|0
1637565080000|2021-11-22 07:11:20|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637565100000|2021-11-22 07:11:40|5819|5813|5819|5813|5819|5813|5819|5813|0
1637565110000|2021-11-22 07:11:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637565130000|2021-11-22 07:12:10|5820|5814|5820|5814|5820|5814|5820|5814|1
1637565140000|2021-11-22 07:12:20|5822|5816|5821|5815|5822|5816|5821|5815|1
1637565150000|2021-11-22 07:12:30|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1637565180000|2021-11-22 07:13:00|5820|5814|5820|5814|5820|5814|5820|5814|0
1637565220000|2021-11-22 07:13:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637565230000|2021-11-22 07:13:50|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|0
1637565240000|2021-11-22 07:14:00|5819|5813|5820|5814|5820|5814|5819|5813|0
1637565250000|2021-11-22 07:14:10|5819|5813|5820.5|5814.5|5820.5|5814.5|5819|5813|0
1637565270000|2021-11-22 07:14:30|5821.5|5815.5|5823.5|5817.5|5823.5|5817.5|5821.5|5815.5|3
1637565290000|2021-11-22 07:14:50|5823.4|5817.4|5823|5817|5823.4|5817.4|5823|5817|0
1637565310000|2021-11-22 07:15:10|5824|5818|5823|5817|5824|5818|5823|5817|0
1637565360000|2021-11-22 07:16:00|5824|5818|5824|5818|5824|5818|5824|5818|0
1637565390000|2021-11-22 07:16:30|||||||||1
1637565400000|2021-11-22 07:16:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1637565560000|2021-11-22 07:19:20|5821|5815|5821|5815|5821|5815|5821|5815|1
1637565600000|2021-11-22 07:20:00|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1637565610000|2021-11-22 07:20:10|5822|5816|5822|5816|5822|5816|5822|5816|0
1637565640000|2021-11-22 07:20:40|5821|5815|5820|5814|5821|5815|5820|5814|0
1637565660000|2021-11-22 07:21:00|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|1
1637565700000|2021-11-22 07:21:40|5819.5|5813.5|5819|5813|5819.5|5813.5|5818.5|5812.5|1
1637565710000|2021-11-22 07:21:50|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1637565720000|2021-11-22 07:22:00|5819|5813|5819|5813|5819|5813|5819|5813|0
1637565750000|2021-11-22 07:22:30|5819.9|5813.9|5820|5814|5820|5814|5819.9|5813.9|0
1637565760000|2021-11-22 07:22:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637565780000|2021-11-22 07:23:00|5819|5813|5818.5|5812.5|5819.5|5813.5|5818.5|5812.5|0
1637565800000|2021-11-22 07:23:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1637565850000|2021-11-22 07:24:10|5818.5|5812.5|5815|5809|5818.5|5812.5|5815|5809|5
1637565860000|2021-11-22 07:24:20|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|1
1637565900000|2021-11-22 07:25:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|0
1637565950000|2021-11-22 07:25:50|5818.5|5812.5|5820|5814|5820|5814|5818.5|5812.5|8
1637565960000|2021-11-22 07:26:00|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|0
1637565990000|2021-11-22 07:26:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637566020000|2021-11-22 07:27:00|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|0
1637566050000|2021-11-22 07:27:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1637566060000|2021-11-22 07:27:40|5823|5817|5822|5816|5823|5817|5822|5816|15
1637566100000|2021-11-22 07:28:20|5823|5817|5822.5|5816.5|5823|5817|5822.5|5816.5|9
1637566110000|2021-11-22 07:28:30|5822|5816|5822|5816|5822|5816|5822|5816|1
1637566120000|2021-11-22 07:28:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1637566130000|2021-11-22 07:28:50|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1637566140000|2021-11-22 07:29:00|5823|5817|5822|5816|5823|5817|5822|5816|0
1637566190000|2021-11-22 07:29:50|5821.9|5815.9|5820.5|5814.5|5821.9|5815.9|5820.5|5814.5|0
1637566230000|2021-11-22 07:30:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1637566260000|2021-11-22 07:31:00|5820|5814|5820|5814|5820|5814|5820|5814|0
1637566300000|2021-11-22 07:31:40|5819.5|5813.5|5819.5|5813.5|5820|5814|5819.5|5813.5|1
1637566310000|2021-11-22 07:31:50|5819|5813|5820|5814|5820|5814|5819|5813|0
1637566370000|2021-11-22 07:32:50|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|2
1637566380000|2021-11-22 07:33:00|5819|5813|5819|5813|5819|5813|5819|5813|0
1637566390000|2021-11-22 07:33:10|5818|5812|5818|5812|5818|5812|5818|5812|0
1637566440000|2021-11-22 07:34:00|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1637566450000|2021-11-22 07:34:10|5818|5812|5818|5812|5818|5812|5818|5812|0
1637566460000|2021-11-22 07:34:20|5817|5811|5817|5811|5817.5|5811.5|5817|5811|0
1637566470000|2021-11-22 07:34:30|5815|5809|5815|5809|5815|5809|5815|5809|4
1637566500000|2021-11-22 07:35:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1637566530000|2021-11-22 07:35:30|5816|5810|5816|5810|5816|5810|5816|5810|0
1637566620000|2021-11-22 07:37:00|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1637566680000|2021-11-22 07:38:00|5817|5811|5816.5|5810.5|5817|5811|5816.5|5810.5|0
1637566690000|2021-11-22 07:38:10|5819|5813|5820|5814|5820|5814|5819|5813|7
1637566730000|2021-11-22 07:38:50|5822|5816|5822|5816|5822|5816|5822|5816|7
1637566740000|2021-11-22 07:39:00|5823.9|5817.9|5825|5819|5825|5819|5823.9|5817.9|10
1637566750000|2021-11-22 07:39:10|5824|5818|5823.5|5817.5|5824|5818|5823.5|5817.5|1
1637566770000|2021-11-22 07:39:30|5823|5817|5823|5817|5823|5817|5823|5817|0
1637566780000|2021-11-22 07:39:40|5823.5|5817.5|5823.5|5817.5|5824|5818|5823.5|5817.5|0
1637566790000|2021-11-22 07:39:50|5824|5818|5824|5818|5824|5818|5824|5818|0
1637566800000|2021-11-22 07:40:00|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|11
1637566810000|2021-11-22 07:40:10|5825|5819|5825|5819|5825|5819|5825|5819|1
1637566830000|2021-11-22 07:40:30|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1637566880000|2021-11-22 07:41:20|5825|5819|5824.5|5818.5|5825|5819|5824.5|5818.5|0
1637566910000|2021-11-22 07:41:50|5825|5819|5825|5819|5825|5819|5825|5819|0
1637566930000|2021-11-22 07:42:10|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1637567020000|2021-11-22 07:43:40|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1637567030000|2021-11-22 07:43:50|5824|5818|5824|5818|5824|5818|5824|5818|0
1637567040000|2021-11-22 07:44:00|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|1
1637567070000|2021-11-22 07:44:30|5826|5820|5827|5821|5827|5821|5825.9|5819.9|6
1637567090000|2021-11-22 07:44:50|5828.4|5822.4|5828|5822|5828.5|5822.5|5828|5822|1
1637567100000|2021-11-22 07:45:00|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1637567140000|2021-11-22 07:45:40|5828|5822|5828|5822|5828|5822|5828|5822|1
1637567160000|2021-11-22 07:46:00|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1637567180000|2021-11-22 07:46:20|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|1
1637567190000|2021-11-22 07:46:30|||||||||2
1637567200000|2021-11-22 07:46:40|5827|5821|5827|5821|5827|5821|5827|5821|0
1637567260000|2021-11-22 07:47:40|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|1
1637567270000|2021-11-22 07:47:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637567290000|2021-11-22 07:48:10|5827|5821|5826.5|5820.5|5827|5821|5826.5|5820.5|0
1637567300000|2021-11-22 07:48:20|5827|5821|5827|5821|5827|5821|5827|5821|0
1637567310000|2021-11-22 07:48:30|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1637567360000|2021-11-22 07:49:20|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1637567380000|2021-11-22 07:49:40|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|6
1637567410000|2021-11-22 07:50:10|||||||||1
1637567430000|2021-11-22 07:50:30|5827|5821|5828|5822|5828|5822|5827|5821|0
1637567440000|2021-11-22 07:50:40|5826.5|5820.5|5827.5|5821.5|5827.5|5821.5|5826.5|5820.5|0
1637567450000|2021-11-22 07:50:50|5827|5821|5827|5821|5827|5821|5827|5821|0
1637567480000|2021-11-22 07:51:20|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1637567510000|2021-11-22 07:51:50|5826|5820|5826|5820|5826|5820|5826|5820|1
1637567520000|2021-11-22 07:52:00|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|0
1637567540000|2021-11-22 07:52:20|5827|5821|5827|5821|5827|5821|5827|5821|2
1637567560000|2021-11-22 07:52:40|||||||||1
1637567570000|2021-11-22 07:52:50|5828|5822|5827.5|5821.5|5829|5823|5827.5|5821.5|3
1637567580000|2021-11-22 07:53:00|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|0
1637567590000|2021-11-22 07:53:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1637567640000|2021-11-22 07:54:00|5828.5|5822.5|5830|5824|5830|5824|5828.5|5822.5|2
1637567660000|2021-11-22 07:54:20|||||||||1
1637567700000|2021-11-22 07:55:00|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1637567730000|2021-11-22 07:55:30|5830.9|5824.9|5830.5|5824.5|5831.5|5825.5|5830.5|5824.5|2
1637567740000|2021-11-22 07:55:40|5831|5825|5831|5825|5831|5825|5831|5825|0
1637567750000|2021-11-22 07:55:50|5833|5827|5834.5|5828.5|5834.5|5828.5|5833|5827|1
1637567760000|2021-11-22 07:56:00|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|0
1637567780000|2021-11-22 07:56:20|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|0
1637567790000|2021-11-22 07:56:30|5834|5828|5835|5829|5835.5|5829.5|5834|5828|4
1637567800000|2021-11-22 07:56:40|||||||||1
1637567820000|2021-11-22 07:57:00|5834.5|5828.5|5834|5828|5834.5|5828.5|5833.5|5827.5|1
1637567830000|2021-11-22 07:57:10|5833.5|5827.5|5836.5|5830.5|5836.5|5830.5|5833.5|5827.5|1
1637567840000|2021-11-22 07:57:20|5836|5830|5835.5|5829.5|5836|5830|5835.5|5829.5|0
1637567850000|2021-11-22 07:57:30|5836|5830|5834.5|5828.5|5836|5830|5834.5|5828.5|0
1637567860000|2021-11-22 07:57:40|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|0
1637567870000|2021-11-22 07:57:50|5833|5827|5833|5827|5833|5827|5833|5827|1
1637567890000|2021-11-22 07:58:10|5832.5|5826.5|5832|5826|5832.5|5826.5|5832|5826|0
1637567900000|2021-11-22 07:58:20|5831.5|5825.5|5831|5825|5831.5|5825.5|5831|5825|0
1637567920000|2021-11-22 07:58:40|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1637567940000|2021-11-22 07:59:00|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1637567950000|2021-11-22 07:59:10|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1637567970000|2021-11-22 07:59:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1637567980000|2021-11-22 07:59:40|5830|5824|5832|5826|5832.5|5826.5|5830|5824|0
1637567990000|2021-11-22 07:59:50|5831.5|5825.5|5830|5824|5831.5|5825.5|5830|5824|0
1637568000000|2021-11-22 08:00:00|5829.5|5823.5|5831|5825|5831|5825|5829.5|5823.5|3
1637568010000|2021-11-22 08:00:10|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1637568020000|2021-11-22 08:00:20|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1637568030000|2021-11-22 08:00:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1637568050000|2021-11-22 08:00:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1637568060000|2021-11-22 08:01:00|5830|5824|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1637568070000|2021-11-22 08:01:10|5830|5824|5827|5821|5830|5824|5826.5|5820.5|5
1637568080000|2021-11-22 08:01:20|5826|5820|5826|5820|5826|5820|5826|5820|0
1637568090000|2021-11-22 08:01:30|5825.5|5819.5|5823.5|5817.5|5825.5|5819.5|5823.5|5817.5|0
1637568120000|2021-11-22 08:02:00|5824|5818|5825.5|5819.5|5825.5|5819.5|5824|5818|0
1637568130000|2021-11-22 08:02:10|5826|5820|5827|5821|5827|5821|5826|5820|0
1637568160000|2021-11-22 08:02:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1637568170000|2021-11-22 08:02:50|5827.9|5821.9|5829.5|5823.5|5829.5|5823.5|5827.9|5821.9|1
1637568180000|2021-11-22 08:03:00|5830.5|5824.5|5831.5|5825.5|5831.5|5825.5|5830.5|5824.5|0
1637568190000|2021-11-22 08:03:10|5831|5825|5830|5824|5831|5825|5830|5824|0
1637568210000|2021-11-22 08:03:30|5829|5823|5828.5|5822.5|5829|5823|5828.5|5822.5|0
1637568220000|2021-11-22 08:03:40|5829|5823|5829|5823|5829|5823|5829|5823|0
1637568240000|2021-11-22 08:04:00|5830|5824|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1637568270000|2021-11-22 08:04:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1637568280000|2021-11-22 08:04:40|5831|5825|5834|5828|5834|5828|5831|5825|0
1637568290000|2021-11-22 08:04:50|5834.5|5828.5|5832|5826|5834.5|5828.5|5832|5826|0
1637568300000|2021-11-22 08:05:00|5834|5828|5832.5|5826.5|5834|5828|5832.5|5826.5|0
1637568310000|2021-11-22 08:05:10|5833|5827|5833|5827|5833|5827|5833|5827|0
1637568330000|2021-11-22 08:05:30|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637568350000|2021-11-22 08:05:50|5833|5827|5833|5827|5833.5|5827.5|5833|5827|0
1637568360000|2021-11-22 08:06:00|5833.5|5827.5|5834|5828|5834|5828|5833.5|5827.5|0
1637568370000|2021-11-22 08:06:10|5833|5827|5833|5827|5833|5827|5833|5827|0
1637568380000|2021-11-22 08:06:20|5832|5826|5831.5|5825.5|5832|5826|5831.5|5825.5|4
1637568390000|2021-11-22 08:06:30|5832.5|5826.5|5835|5829|5837|5831|5832.5|5826.5|19
1637568400000|2021-11-22 08:06:40|5835.5|5829.5|5835|5829|5835.5|5829.5|5835|5829|0
1637568410000|2021-11-22 08:06:50|5835.5|5829.5|5836|5830|5837.5|5831.5|5835.5|5829.5|2
1637568450000|2021-11-22 08:07:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1637568490000|2021-11-22 08:08:10|5836|5830|5836|5830|5836|5830|5836|5830|0
1637568500000|2021-11-22 08:08:20|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1637568520000|2021-11-22 08:08:40|5836|5830|5836|5830|5836|5830|5836|5830|0
1637568530000|2021-11-22 08:08:50|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1637568540000|2021-11-22 08:09:00|5834|5828|5834|5828|5834.5|5828.5|5834|5828|0
1637568570000|2021-11-22 08:09:30|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|0
1637568590000|2021-11-22 08:09:50|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1637568600000|2021-11-22 08:10:00|5835|5829|5833.5|5827.5|5835|5829|5833.5|5827.5|0
1637568620000|2021-11-22 08:10:20|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1637568630000|2021-11-22 08:10:30|5834|5828|5834|5828|5834|5828|5834|5828|0
1637568660000|2021-11-22 08:11:00|5835|5829|5835.5|5829.5|5835.5|5829.5|5834.5|5828.5|1
1637568680000|2021-11-22 08:11:20|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1637568690000|2021-11-22 08:11:30|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|0
1637568700000|2021-11-22 08:11:40|5835.1|5829.1|5834.5|5828.5|5835.1|5829.1|5834.5|5828.5|1
1637568710000|2021-11-22 08:11:50|5833|5827|5833|5827|5833|5827|5833|5827|0
1637568720000|2021-11-22 08:12:00|5832.5|5826.5|5832.6|5826.6|5832.6|5826.6|5832.5|5826.5|1
1637568730000|2021-11-22 08:12:10|5833|5827|5833|5827|5833|5827|5833|5827|0
1637568740000|2021-11-22 08:12:20|5832|5826|5832|5826|5832|5826|5832|5826|0
1637568750000|2021-11-22 08:12:30|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637568780000|2021-11-22 08:13:00|5832|5826|5832|5826|5832|5826|5832|5826|0
1637568790000|2021-11-22 08:13:10|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637568810000|2021-11-22 08:13:30|5832|5826|5832|5826|5832.5|5826.5|5832|5826|0
1637568820000|2021-11-22 08:13:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637568830000|2021-11-22 08:13:50|5832|5826|5832|5826|5832|5826|5832|5826|0
1637568840000|2021-11-22 08:14:00|5832.5|5826.5|5832.5|5826.5|5832.6|5826.6|5832.5|5826.5|3
1637568890000|2021-11-22 08:14:50|5832|5826|5831.5|5825.5|5832.5|5826.5|5831.5|5825.5|0
1637568910000|2021-11-22 08:15:10|5832|5826|5832|5826|5832|5826|5832|5826|0
1637568920000|2021-11-22 08:15:20|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1637568940000|2021-11-22 08:15:40|5831|5825|5831|5825|5831|5825|5831|5825|1
1637568960000|2021-11-22 08:16:00|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|2
1637568980000|2021-11-22 08:16:20|5833|5827|5833|5827|5833|5827|5833|5827|0
1637568990000|2021-11-22 08:16:30|5835.5|5829.5|5836|5830|5836.5|5830.5|5835.5|5829.5|8
1637569000000|2021-11-22 08:16:40|5836.1|5830.1|5837|5831|5837|5831|5836.1|5830.1|0
1637569010000|2021-11-22 08:16:50|5837.5|5831.5|5839.5|5833.5|5839.5|5833.5|5837.5|5831.5|0
1637569020000|2021-11-22 08:17:00|5840|5834|5842|5836|5842|5836|5840|5834|0
1637569080000|2021-11-22 08:18:00|5841.5|5835.5|5841.5|5835.5|5841.6|5835.6|5841.5|5835.5|0
1637569100000|2021-11-22 08:18:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1637569110000|2021-11-22 08:18:30|5842.5|5836.5|5844.5|5838.5|5844.5|5838.5|5842.5|5836.5|1
1637569120000|2021-11-22 08:18:40|5844.6|5838.6|5845.5|5839.5|5846|5840|5844.6|5838.6|0
1637569130000|2021-11-22 08:18:50|5845|5839|5846|5840|5846|5840|5845|5839|0
1637569140000|2021-11-22 08:19:00|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1637569150000|2021-11-22 08:19:10|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637569160000|2021-11-22 08:19:20|||||||||1
1637569170000|2021-11-22 08:19:30|5846|5840|5844|5838|5846|5840|5844|5838|0
1637569180000|2021-11-22 08:19:40|5843.5|5837.5|5843.5|5837.5|5844|5838|5843.5|5837.5|0
1637569190000|2021-11-22 08:19:50|5843|5837|5840.5|5834.5|5843|5837|5840.5|5834.5|0
1637569200000|2021-11-22 08:20:00|5839.6|5833.6|5839.5|5833.5|5840|5834|5839.5|5833.5|2
1637569210000|2021-11-22 08:20:10|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|0
1637569300000|2021-11-22 08:21:40|5839|5833|5840.5|5834.5|5840.5|5834.5|5839|5833|0
1637569320000|2021-11-22 08:22:00|5839|5833|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|0
1637569330000|2021-11-22 08:22:10|5839|5833|5839|5833|5839|5833|5839|5833|0
1637569360000|2021-11-22 08:22:40|5838.5|5832.5|5839|5833|5839.1|5833.1|5838.5|5832.5|0
1637569380000|2021-11-22 08:23:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1637569390000|2021-11-22 08:23:10|5840|5834|5840|5834|5840|5834|5840|5834|0
1637569410000|2021-11-22 08:23:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1637569430000|2021-11-22 08:23:50|5842|5836|5841|5835|5842|5836|5841|5835|0
1637569440000|2021-11-22 08:24:00|5841.5|5835.5|5841|5835|5841.5|5835.5|5841|5835|0
1637569450000|2021-11-22 08:24:10|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|0
1637569500000|2021-11-22 08:25:00|5842.5|5836.5|5844|5838|5844.5|5838.5|5842.5|5836.5|6
1637569510000|2021-11-22 08:25:10|5843.5|5837.5|5844|5838|5844.5|5838.5|5843.5|5837.5|0
1637569560000|2021-11-22 08:26:00|5844.5|5838.5|5844.5|5838.5|5845|5839|5844.5|5838.5|0
1637569580000|2021-11-22 08:26:20|5845|5839|5845|5839|5845|5839|5845|5839|0
1637569610000|2021-11-22 08:26:50|5843.5|5837.5|5843|5837|5843.5|5837.5|5843|5837|0
1637569620000|2021-11-22 08:27:00|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|0
1637569630000|2021-11-22 08:27:10|5843.5|5837.5|5843|5837|5843.5|5837.5|5843|5837|0
1637569640000|2021-11-22 08:27:20|5844|5838|5845|5839|5845|5839|5843.5|5837.5|0
1637569650000|2021-11-22 08:27:30|5845.5|5839.5|5844.5|5838.5|5845.5|5839.5|5844.5|5838.5|0
1637569660000|2021-11-22 08:27:40|5844|5838|5843|5837|5844|5838|5843|5837|0
1637569680000|2021-11-22 08:28:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1637569690000|2021-11-22 08:28:10|5844|5838|5845|5839|5845|5839|5844|5838|0
1637569700000|2021-11-22 08:28:20|5845.5|5839.5|5845|5839|5845.5|5839.5|5845|5839|0
1637569710000|2021-11-22 08:28:30|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1637569730000|2021-11-22 08:28:50|5846|5840|5846|5840|5846|5840|5846|5840|0
1637569740000|2021-11-22 08:29:00|5845|5839|5845|5839|5845|5839|5844.5|5838.5|0
1637569750000|2021-11-22 08:29:10|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|0
1637569760000|2021-11-22 08:29:20|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|0
1637569770000|2021-11-22 08:29:30|5844.5|5838.5|5845|5839|5845|5839|5844.5|5838.5|0
1637569790000|2021-11-22 08:29:50|5845.5|5839.5|5842|5836|5845.5|5839.5|5842|5836|3
1637569800000|2021-11-22 08:30:00|5841|5835|5841.5|5835.5|5842|5836|5841|5835|1
1637569810000|2021-11-22 08:30:10|5842.5|5836.5|5842.5|5836.5|5842.6|5836.6|5842.5|5836.5|0
1637569820000|2021-11-22 08:30:20|5845|5839|5845.5|5839.5|5845.5|5839.5|5845|5839|0
1637569830000|2021-11-22 08:30:30|5845|5839|5844|5838|5845|5839|5844|5838|0
1637569840000|2021-11-22 08:30:40|5843.5|5837.5|5842.5|5836.5|5844|5838|5842.5|5836.5|0
1637569850000|2021-11-22 08:30:50|5843|5837|5842.5|5836.5|5843|5837|5842.5|5836.5|0
1637569860000|2021-11-22 08:31:00|5842.6|5836.6|5845.5|5839.5|5847.5|5841.5|5842.6|5836.6|3
1637569870000|2021-11-22 08:31:10|5846|5840|5848|5842|5850|5844|5846|5840|2
1637569880000|2021-11-22 08:31:20|5848.1|5842.1|5850.5|5844.5|5850.5|5844.5|5848.1|5842.1|2
1637569900000|2021-11-22 08:31:40|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|0
1637569910000|2021-11-22 08:31:50|5849.9|5843.9|5848|5842|5849.9|5843.9|5848|5842|0
1637569920000|2021-11-22 08:32:00|5848.6|5842.6|5849.5|5843.5|5849.5|5843.5|5848.6|5842.6|0
1637569940000|2021-11-22 08:32:20|5850|5844|5850|5844|5850|5844|5850|5844|0
1637569950000|2021-11-22 08:32:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1637569960000|2021-11-22 08:32:40|5848.5|5842.5|5849|5843|5849|5843|5848.5|5842.5|0
1637569970000|2021-11-22 08:32:50|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|0
1637569990000|2021-11-22 08:33:10|5849|5843|5847.5|5841.5|5849|5843|5847.5|5841.5|0
1637570040000|2021-11-22 08:34:00|5847.6|5841.6|5848|5842|5848|5842|5847.6|5841.6|0
1637570080000|2021-11-22 08:34:40|5848.1|5842.1|5848.5|5842.5|5848.5|5842.5|5848.1|5842.1|0
1637570100000|2021-11-22 08:35:00|5849|5843|5850|5844|5850|5844|5849|5843|0
1637570140000|2021-11-22 08:35:40|5849.6|5843.6|5848.1|5842.1|5849.6|5843.6|5848.1|5842.1|1
1637570150000|2021-11-22 08:35:50|5847.6|5841.6|5848|5842|5848|5842|5847.6|5841.6|0
1637570170000|2021-11-22 08:36:10|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1637570180000|2021-11-22 08:36:20|5846|5840|5844|5838|5846|5840|5843.5|5837.5|2
1637570190000|2021-11-22 08:36:30|5843|5837|5844|5838|5844|5838|5843|5837|0
1637570200000|2021-11-22 08:36:40|5843.5|5837.5|5843.5|5837.5|5844|5838|5843.5|5837.5|0
1637570210000|2021-11-22 08:36:50|5843.1|5837.1|5842|5836|5843.1|5837.1|5841.5|5835.5|1
1637570250000|2021-11-22 08:37:30|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|0
1637570280000|2021-11-22 08:38:00|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1637570300000|2021-11-22 08:38:20|5843|5837|5843.5|5837.5|5843.5|5837.5|5843|5837|0
1637570310000|2021-11-22 08:38:30|5843|5837|5843|5837|5843|5837|5843|5837|0
1637570330000|2021-11-22 08:38:50|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|0
1637570340000|2021-11-22 08:39:00|5843.5|5837.5|5842|5836|5843.5|5837.5|5842|5836|0
1637570350000|2021-11-22 08:39:10|5841.5|5835.5|5841.6|5835.6|5841.6|5835.6|5841.5|5835.5|0
1637570360000|2021-11-22 08:39:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1637570390000|2021-11-22 08:39:50|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|0
1637570400000|2021-11-22 08:40:00|5841.5|5835.5|5841|5835|5842|5836|5841|5835|0
1637570410000|2021-11-22 08:40:10|5841.5|5835.5|5842.5|5836.5|5842.5|5836.5|5841.5|5835.5|0
1637570420000|2021-11-22 08:40:20|5842|5836|5842|5836|5842|5836|5841|5835|0
1637570440000|2021-11-22 08:40:40|||||||||5
1637570450000|2021-11-22 08:40:50|5841.6|5835.6|5841.5|5835.5|5842|5836|5841.5|5835.5|0
1637570460000|2021-11-22 08:41:00|5841.6|5835.6|5842|5836|5842|5836|5841|5835|0
1637570470000|2021-11-22 08:41:10|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1637570480000|2021-11-22 08:41:20|5843|5837|5843|5837|5843|5837|5843|5837|0
1637570490000|2021-11-22 08:41:30|5843.1|5837.1|5843|5837|5843.1|5837.1|5843|5837|0
1637570500000|2021-11-22 08:41:40|5843.5|5837.5|5841|5835|5843.5|5837.5|5840.5|5834.5|1
1637570510000|2021-11-22 08:41:50|5841.5|5835.5|5840.5|5834.5|5841.5|5835.5|5840.5|5834.5|0
1637570520000|2021-11-22 08:42:00|5840|5834|5837|5831|5840|5834|5837|5831|0
1637570530000|2021-11-22 08:42:10|5836.6|5830.6|5837|5831|5837.5|5831.5|5836.5|5830.5|0
1637570540000|2021-11-22 08:42:20|5836.5|5830.5|5837.5|5831.5|5837.5|5831.5|5836.5|5830.5|0
1637570550000|2021-11-22 08:42:30|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|1
1637570560000|2021-11-22 08:42:40|5835.5|5829.5|5835.5|5829.5|5836|5830|5835|5829|2
1637570570000|2021-11-22 08:42:50|5835.1|5829.1|5837|5831|5837|5831|5835.1|5829.1|2
1637570630000|2021-11-22 08:43:50|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1637570640000|2021-11-22 08:44:00|5837.5|5831.5|5838|5832|5838|5832|5837|5831|0
1637570650000|2021-11-22 08:44:10|||||||||1
1637570670000|2021-11-22 08:44:30|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|1
1637570680000|2021-11-22 08:44:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|1
1637570690000|2021-11-22 08:44:50|5839.1|5833.1|5839.5|5833.5|5839.6|5833.6|5838.6|5832.6|1
1637570700000|2021-11-22 08:45:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|11
1637570810000|2021-11-22 08:46:50|||||||||1
1637570820000|2021-11-22 08:47:00|||||||||1
1637570830000|2021-11-22 08:47:10|5839|5833|5839|5833|5839|5833|5839|5833|0
1637570840000|2021-11-22 08:47:20|5839.5|5833.5|5839.1|5833.1|5839.5|5833.5|5839.1|5833.1|0
1637570850000|2021-11-22 08:47:30|5840|5834|5839.1|5833.1|5840|5834|5839.1|5833.1|0
1637570860000|2021-11-22 08:47:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1637570870000|2021-11-22 08:47:50|5839.1|5833.1|5838.6|5832.6|5839.1|5833.1|5838.6|5832.6|0
1637570880000|2021-11-22 08:48:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637570890000|2021-11-22 08:48:10|5839|5833|5839.1|5833.1|5839.1|5833.1|5837.1|5831.1|5
1637570920000|2021-11-22 08:48:40|||||||||1
1637570940000|2021-11-22 08:49:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1637570950000|2021-11-22 08:49:10|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|0
1637570970000|2021-11-22 08:49:30|5840.5|5834.5|5840.1|5834.1|5840.5|5834.5|5840.1|5834.1|0
1637571000000|2021-11-22 08:50:00|5839.6|5833.6|5840.5|5834.5|5840.5|5834.5|5839.6|5833.6|0
1637571010000|2021-11-22 08:50:10|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|0
1637571030000|2021-11-22 08:50:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1637571040000|2021-11-22 08:50:40|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637571050000|2021-11-22 08:50:50|5839.5|5833.5|5839.1|5833.1|5839.5|5833.5|5839.1|5833.1|0
1637571110000|2021-11-22 08:51:50|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|8
1637571130000|2021-11-22 08:52:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|2
1637571140000|2021-11-22 08:52:20|5838.5|5832.5|5838.1|5832.1|5838.5|5832.5|5838.1|5832.1|0
1637571150000|2021-11-22 08:52:30|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|6
1637571170000|2021-11-22 08:52:50|5832.5|5826.5|5832|5826|5832.5|5826.5|5832|5826|4
1637571190000|2021-11-22 08:53:10|5832.6|5826.6|5835|5829|5835|5829|5832.6|5826.6|0
1637571200000|2021-11-22 08:53:20|5834.6|5828.6|5833|5827|5834.6|5828.6|5833|5827|0
1637571220000|2021-11-22 08:53:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1637571240000|2021-11-22 08:54:00|5832|5826|5832.5|5826.5|5833|5827|5832|5826|0
1637571250000|2021-11-22 08:54:10|5833|5827|5833|5827|5833|5827|5833|5827|0
1637571260000|2021-11-22 08:54:20|5832.5|5826.5|5832.1|5826.1|5832.5|5826.5|5832.1|5826.1|0
1637571270000|2021-11-22 08:54:30|5834.1|5828.1|5834.6|5828.6|5834.6|5828.6|5834.1|5828.1|1
1637571280000|2021-11-22 08:54:40|5834.5|5828.5|5832.6|5826.6|5834.5|5828.5|5832.6|5826.6|0
1637571310000|2021-11-22 08:55:10|5834.6|5828.6|5833.6|5827.6|5835|5829|5833.6|5827.6|0
1637571320000|2021-11-22 08:55:20|5834|5828|5834.1|5828.1|5834.1|5828.1|5834|5828|0
1637571330000|2021-11-22 08:55:30|5833.5|5827.5|5832|5826|5833.5|5827.5|5831.5|5825.5|1
1637571350000|2021-11-22 08:55:50|5831.5|5825.5|5831.1|5825.1|5831.5|5825.5|5831|5825|0
1637571360000|2021-11-22 08:56:00|5831.5|5825.5|5833|5827|5833|5827|5831.5|5825.5|1
1637571370000|2021-11-22 08:56:10|5833.1|5827.1|5834.1|5828.1|5835.1|5829.1|5833.1|5827.1|0
1637571380000|2021-11-22 08:56:20|5832.6|5826.6|5833.5|5827.5|5833.5|5827.5|5832.6|5826.6|0
1637571390000|2021-11-22 08:56:30|5833|5827|5833.5|5827.5|5834|5828|5833|5827|0
1637571400000|2021-11-22 08:56:40|5833.6|5827.6|5833|5827|5834|5828|5833|5827|0
1637571410000|2021-11-22 08:56:50|5833.1|5827.1|5837.1|5831.1|5838|5832|5833.1|5827.1|1
1637571420000|2021-11-22 08:57:00|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.1|5831.1|0
1637571430000|2021-11-22 08:57:10|5839.6|5833.6|5838.6|5832.6|5840|5834|5838.6|5832.6|2
1637571440000|2021-11-22 08:57:20|5838.5|5832.5|5839|5833|5840.5|5834.5|5838.5|5832.5|0
1637571450000|2021-11-22 08:57:30|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637571490000|2021-11-22 08:58:10|5839|5833|5838.5|5832.5|5839|5833|5838.5|5832.5|1
1637571500000|2021-11-22 08:58:20|5837.6|5831.6|5836.6|5830.6|5837.6|5831.6|5836.1|5830.1|1
1637571510000|2021-11-22 08:58:30|5836.1|5830.1|5837|5831|5838|5832|5836.1|5830.1|0
1637571520000|2021-11-22 08:58:40|5836.5|5830.5|5836.1|5830.1|5837.5|5831.5|5836.1|5830.1|0
1637571530000|2021-11-22 08:58:50|5836.6|5830.6|5836.6|5830.6|5837.5|5831.5|5836.6|5830.6|0
1637571540000|2021-11-22 08:59:00|5836.5|5830.5|5836.1|5830.1|5837|5831|5836.1|5830.1|0
1637571550000|2021-11-22 08:59:10|5837.5|5831.5|5838|5832|5838|5832|5836.6|5830.6|0
1637571570000|2021-11-22 08:59:30|5839|5833|5841|5835|5841.1|5835.1|5838|5832|0
1637571590000|2021-11-22 08:59:50|5841.1|5835.1|5842.5|5836.5|5842.5|5836.5|5841.1|5835.1|4
1637571600000|2021-11-22 09:00:00|5842|5836|5841|5835|5842|5836|5841|5835|1
1637571630000|2021-11-22 09:00:30|5841.1|5835.1|5841|5835|5841.5|5835.5|5841|5835|0
1637571640000|2021-11-22 09:00:40|5840.5|5834.5|5837|5831|5840.5|5834.5|5837|5831|1
1637571650000|2021-11-22 09:00:50|5836.5|5830.5|5836|5830|5836.5|5830.5|5835|5829|0
1637571660000|2021-11-22 09:01:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1637571670000|2021-11-22 09:01:10|5835|5829|5835|5829|5835|5829|5835|5829|0
1637571680000|2021-11-22 09:01:20|5835.1|5829.1|5836.5|5830.5|5837.5|5831.5|5835.1|5829.1|0
1637571690000|2021-11-22 09:01:30|5836.1|5830.1|5837.5|5831.5|5837.5|5831.5|5836|5830|0
1637571700000|2021-11-22 09:01:40|5838.6|5832.6|5841|5835|5841.5|5835.5|5838.6|5832.6|11
1637571710000|2021-11-22 09:01:50|5838.6|5832.6|5838.5|5832.5|5838.6|5832.6|5838.5|5832.5|0
1637571720000|2021-11-22 09:02:00|5839|5833|5838.5|5832.5|5839|5833|5838.5|5832.5|0
1637571730000|2021-11-22 09:02:10|5839|5833|5839|5833|5839|5833|5839|5833|0
1637571760000|2021-11-22 09:02:40|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|0
1637571770000|2021-11-22 09:02:50|5840.5|5834.5|5839.6|5833.6|5840.5|5834.5|5839.6|5833.6|0
1637571780000|2021-11-22 09:03:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637571790000|2021-11-22 09:03:10|5839|5833|5839|5833|5839|5833|5839|5833|0
1637571840000|2021-11-22 09:04:00|5838.5|5832.5|5840.5|5834.5|5840.5|5834.5|5838.5|5832.5|0
1637571850000|2021-11-22 09:04:10|5839|5833|5839|5833|5839.5|5833.5|5839|5833|1
1637571890000|2021-11-22 09:04:50|5840|5834|5839.6|5833.6|5841.5|5835.5|5839|5833|0
1637571900000|2021-11-22 09:05:00|5840|5834|5840|5834|5840|5834|5840|5834|0
1637571910000|2021-11-22 09:05:10|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1637571920000|2021-11-22 09:05:20|5839.5|5833.5|5839.5|5833.5|5840|5834|5839.5|5833.5|0
1637571960000|2021-11-22 09:06:00|5839.1|5833.1|5839.5|5833.5|5839.5|5833.5|5839.1|5833.1|0
1637571970000|2021-11-22 09:06:10|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1637572000000|2021-11-22 09:06:40|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1637572040000|2021-11-22 09:07:20|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|0
1637572060000|2021-11-22 09:07:40|5836.1|5830.1|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1637572070000|2021-11-22 09:07:50|5836.6|5830.6|5840|5834|5840|5834|5836.6|5830.6|0
1637572080000|2021-11-22 09:08:00|5839.5|5833.5|5838.5|5832.5|5839.5|5833.5|5838.5|5832.5|0
1637572100000|2021-11-22 09:08:20|5838|5832|5837|5831|5838.5|5832.5|5837|5831|0
1637572110000|2021-11-22 09:08:30|5836.6|5830.6|5841|5835|5841|5835|5836.6|5830.6|1
1637572120000|2021-11-22 09:08:40|5842|5836|5843|5837|5843|5837|5841|5835|1
1637572130000|2021-11-22 09:08:50|5841|5835|5841|5835|5841|5835|5841|5835|0
1637572140000|2021-11-22 09:09:00|5843|5837|5843|5837|5843|5837|5843|5837|2
1637572150000|2021-11-22 09:09:10|5844.9|5838.9|5843.5|5837.5|5845.5|5839.5|5843.5|5837.5|9
1637572160000|2021-11-22 09:09:20|5844|5838|5844|5838|5844|5838|5844|5838|0
1637572180000|2021-11-22 09:09:40|5843.5|5837.5|5843|5837|5845|5839|5843|5837|2
1637572190000|2021-11-22 09:09:50|5842.5|5836.5|5843|5837|5843|5837|5841.5|5835.5|0
1637572200000|2021-11-22 09:10:00|5842|5836|5841.5|5835.5|5842|5836|5841.5|5835.5|0
1637572220000|2021-11-22 09:10:20|5841|5835|5841|5835|5841|5835|5841|5835|2
1637572230000|2021-11-22 09:10:30|5844|5838|5844|5838|5844|5838|5844|5838|0
1637572240000|2021-11-22 09:10:40|5844.1|5838.1|5846.5|5840.5|5847|5841|5844.1|5838.1|1
1637572250000|2021-11-22 09:10:50|5846.9|5840.9|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|0
1637572260000|2021-11-22 09:11:00|5846|5840|5846|5840|5846|5840|5846|5840|0
1637572270000|2021-11-22 09:11:10|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1637572280000|2021-11-22 09:11:20|5847|5841|5847|5841|5847|5841|5847|5841|0
1637572290000|2021-11-22 09:11:30|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1637572300000|2021-11-22 09:11:40|5847.4|5841.4|5846|5840|5847.4|5841.4|5846|5840|0
1637572310000|2021-11-22 09:11:50|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1637572330000|2021-11-22 09:12:10|5848|5842|5851.5|5845.5|5851.5|5845.5|5848|5842|18
1637572350000|2021-11-22 09:12:30|5851|5845|5851|5845|5851|5845|5851|5845|0
1637572370000|2021-11-22 09:12:50|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1637572420000|2021-11-22 09:13:40|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1637572430000|2021-11-22 09:13:50|5850|5844|5850|5844|5850|5844|5850|5844|6
1637572440000|2021-11-22 09:14:00|5849.1|5843.1|5850|5844|5850|5844|5849.1|5843.1|7
1637572450000|2021-11-22 09:14:10|5850.1|5844.1|5851.1|5845.1|5851.1|5845.1|5850.1|5844.1|0
1637572470000|2021-11-22 09:14:30|5854|5848|5854.5|5848.5|5854.5|5848.5|5853.6|5847.6|25
1637572480000|2021-11-22 09:14:40|5854.6|5848.6|5854.6|5848.6|5855.1|5849.1|5854.6|5848.6|13
1637572500000|2021-11-22 09:15:00|5854.1|5848.1|5853|5847|5854.1|5848.1|5853|5847|1
1637572510000|2021-11-22 09:15:10|5853.1|5847.1|5854.1|5848.1|5854.1|5848.1|5853.1|5847.1|0
1637572520000|2021-11-22 09:15:20|5854.5|5848.5|5855.1|5849.1|5855.1|5849.1|5854.5|5848.5|0
1637572530000|2021-11-22 09:15:30|5855.5|5849.5|5855|5849|5855.5|5849.5|5854.5|5848.5|3
1637572550000|2021-11-22 09:15:50|5854.5|5848.5|5853.5|5847.5|5854.5|5848.5|5853.5|5847.5|0
1637572560000|2021-11-22 09:16:00|5853.6|5847.6|5853.5|5847.5|5853.6|5847.6|5853.5|5847.5|0
1637572570000|2021-11-22 09:16:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637572590000|2021-11-22 09:16:30|5853.1|5847.1|5854|5848|5854|5848|5853.1|5847.1|0
1637572600000|2021-11-22 09:16:40|5852.1|5846.1|5854|5848|5854|5848|5852.1|5846.1|8
1637572610000|2021-11-22 09:16:50|5853.6|5847.6|5854|5848|5854|5848|5853.6|5847.6|2
1637572620000|2021-11-22 09:17:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637572660000|2021-11-22 09:17:40|5853.5|5847.5|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|1
1637572710000|2021-11-22 09:18:30|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1637572720000|2021-11-22 09:18:40|5852.5|5846.5|5854.1|5848.1|5854.1|5848.1|5852.5|5846.5|1
1637572730000|2021-11-22 09:18:50|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1637572760000|2021-11-22 09:19:20|5855.6|5849.6|5858.5|5852.5|5858.5|5852.5|5855.6|5849.6|1
1637572770000|2021-11-22 09:19:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637572790000|2021-11-22 09:19:50|5859|5853|5858.1|5852.1|5859|5853|5858.1|5852.1|0
1637572800000|2021-11-22 09:20:00|5857.5|5851.5|5856|5850|5857.5|5851.5|5856|5850|1
1637572840000|2021-11-22 09:20:40|5857|5851|5857|5851|5857|5851|5857|5851|2
1637572850000|2021-11-22 09:20:50|5858|5852|5858|5852|5858|5852|5858|5852|0
1637572870000|2021-11-22 09:21:10|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1637572890000|2021-11-22 09:21:30|5859|5853|5860|5854|5860|5854|5859|5853|1
1637572900000|2021-11-22 09:21:40|5859.5|5853.5|5860|5854|5860|5854|5859.5|5853.5|0
1637572910000|2021-11-22 09:21:50|5860.1|5854.1|5862.5|5856.5|5862.5|5856.5|5860.1|5854.1|0
1637572920000|2021-11-22 09:22:00|5862.6|5856.6|5862.5|5856.5|5863|5857|5862.5|5856.5|10
1637572940000|2021-11-22 09:22:20|5864|5858|5867|5861|5867|5861|5864|5858|0
1637572960000|2021-11-22 09:22:40|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1637572970000|2021-11-22 09:22:50|5866.6|5860.6|5869.5|5863.5|5869.5|5863.5|5866.6|5860.6|7
1637572990000|2021-11-22 09:23:10|5869|5863|5869|5863|5869|5863|5869|5863|0
1637573000000|2021-11-22 09:23:20|5865.5|5859.5|5864.5|5858.5|5865.5|5859.5|5864.5|5858.5|21
1637573010000|2021-11-22 09:23:30|5866|5860|5865.5|5859.5|5866|5860|5865|5859|0
1637573030000|2021-11-22 09:23:50|5865|5859|5865|5859|5865|5859|5865|5859|0
1637573040000|2021-11-22 09:24:00|5865.5|5859.5|5865.5|5859.5|5866|5860|5865.5|5859.5|0
1637573060000|2021-11-22 09:24:20|5865.6|5859.6|5867.5|5861.5|5867.5|5861.5|5865.6|5859.6|7
1637573100000|2021-11-22 09:25:00|5868|5862|5868|5862|5868|5862|5868|5862|2
1637573110000|2021-11-22 09:25:10|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637573120000|2021-11-22 09:25:20|5868|5862|5868|5862|5868|5862|5868|5862|0
1637573130000|2021-11-22 09:25:30|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637573140000|2021-11-22 09:25:40|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1637573150000|2021-11-22 09:25:50|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1637573160000|2021-11-22 09:26:00|5867.1|5861.1|5867|5861|5867.1|5861.1|5867|5861|3
1637573170000|2021-11-22 09:26:10|5868|5862|5868|5862|5868|5862|5868|5862|4
1637573180000|2021-11-22 09:26:20|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|0
1637573270000|2021-11-22 09:27:50|||||||||1
1637573310000|2021-11-22 09:28:30|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|5
1637573350000|2021-11-22 09:29:10|||||||||2
1637573370000|2021-11-22 09:29:30|5868|5862|5868|5862|5868|5862|5868|5862|1
1637573380000|2021-11-22 09:29:40|||||||||1
1637573390000|2021-11-22 09:29:50|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|1
1637573420000|2021-11-22 09:30:20|5868|5862|5868.6|5862.6|5868.6|5862.6|5868|5862|0
1637573430000|2021-11-22 09:30:30|5868.5|5862.5|5868.6|5862.6|5868.6|5862.6|5868.5|5862.5|1
1637573460000|2021-11-22 09:31:00|5868|5862|5868|5862|5868|5862|5868|5862|1
1637573500000|2021-11-22 09:31:40|||||||||1
1637573510000|2021-11-22 09:31:50|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|0
1637573540000|2021-11-22 09:32:20|5868|5862|5868|5862|5868|5862|5868|5862|0
1637573580000|2021-11-22 09:33:00|||||||||1
1637573590000|2021-11-22 09:33:10|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637573610000|2021-11-22 09:33:30|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637573620000|2021-11-22 09:33:40|||||||||1
1637573630000|2021-11-22 09:33:50|5869|5863|5869|5863|5869|5863|5869|5863|0
1637573640000|2021-11-22 09:34:00|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|0
1637573690000|2021-11-22 09:34:50|5868.5|5862.5|5869|5863|5869|5863|5868.5|5862.5|0
1637573700000|2021-11-22 09:35:00|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|1
1637573780000|2021-11-22 09:36:20|||||||||1
1637573810000|2021-11-22 09:36:50|||||||||2
1637573820000|2021-11-22 09:37:00|5868.5|5862.5|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637573880000|2021-11-22 09:38:00|5868.6|5862.6|5868.5|5862.5|5868.6|5862.6|5868.5|5862.5|0
1637573890000|2021-11-22 09:38:10|5868.6|5862.6|5868.5|5862.5|5868.6|5862.6|5868.5|5862.5|0
1637573930000|2021-11-22 09:38:50|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|2
1637573940000|2021-11-22 09:39:00|5871|5865|5871|5865|5871|5865|5871|5865|0
1637573950000|2021-11-22 09:39:10|5870.5|5864.5|5871.1|5865.1|5871.1|5865.1|5870.5|5864.5|1
1637573960000|2021-11-22 09:39:20|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|2
1637573970000|2021-11-22 09:39:30|5870|5864|5870|5864|5870|5864|5870|5864|0
1637573980000|2021-11-22 09:39:40|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637574000000|2021-11-22 09:40:00|||||||||6
1637574060000|2021-11-22 09:41:00|5870|5864|5869.5|5863.5|5870|5864|5869.5|5863.5|3
1637574070000|2021-11-22 09:41:10|5869|5863|5869|5863|5869|5863|5869|5863|0
1637574090000|2021-11-22 09:41:30|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574120000|2021-11-22 09:42:00|5868.5|5862.5|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637574150000|2021-11-22 09:42:30|5869|5863|5869|5863|5869|5863|5869|5863|0
1637574170000|2021-11-22 09:42:50|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1637574180000|2021-11-22 09:43:00|5869.1|5863.1|5869|5863|5869.5|5863.5|5868.1|5862.1|0
1637574190000|2021-11-22 09:43:10|5869.5|5863.5|5870.5|5864.5|5870.5|5864.5|5869.5|5863.5|0
1637574200000|2021-11-22 09:43:20|5871|5865|5870.5|5864.5|5871|5865|5870.5|5864.5|0
1637574210000|2021-11-22 09:43:30|5870|5864|5869|5863|5870|5864|5869|5863|10
1637574220000|2021-11-22 09:43:40|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|10
1637574240000|2021-11-22 09:44:00|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|0
1637574300000|2021-11-22 09:45:00|||||||||6
1637574400000|2021-11-22 09:46:40|5868.5|5862.5|5868|5862|5871|5865|5868|5862|2
1637574430000|2021-11-22 09:47:10|5869.5|5863.5|5868.6|5862.6|5869.5|5863.5|5868.1|5862.1|0
1637574440000|2021-11-22 09:47:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637574480000|2021-11-22 09:48:00|5867.1|5861.1|5867.6|5861.6|5867.6|5861.6|5867.1|5861.1|7
1637574490000|2021-11-22 09:48:10|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574500000|2021-11-22 09:48:20|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.5|5861.5|0
1637574510000|2021-11-22 09:48:30|5867.5|5861.5|5867.6|5861.6|5867.6|5861.6|5867.5|5861.5|0
1637574530000|2021-11-22 09:48:50|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574540000|2021-11-22 09:49:00|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.6|5860.6|6
1637574550000|2021-11-22 09:49:10|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|0
1637574560000|2021-11-22 09:49:20|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|1
1637574590000|2021-11-22 09:49:50|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|1
1637574600000|2021-11-22 09:50:00|5867.5|5861.5|5868.1|5862.1|5868.1|5862.1|5867.5|5861.5|3
1637574610000|2021-11-22 09:50:10|5868|5862|5867.5|5861.5|5868|5862|5867.5|5861.5|0
1637574620000|2021-11-22 09:50:20|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|0
1637574660000|2021-11-22 09:51:00|5867.5|5861.5|5867.6|5861.6|5868.1|5862.1|5867.1|5861.1|1
1637574680000|2021-11-22 09:51:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|1
1637574700000|2021-11-22 09:51:40|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.5|5861.5|1
1637574710000|2021-11-22 09:51:50|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574720000|2021-11-22 09:52:00|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.5|5861.5|1
1637574730000|2021-11-22 09:52:10|5868|5862|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|1
1637574740000|2021-11-22 09:52:20|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574750000|2021-11-22 09:52:30|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637574760000|2021-11-22 09:52:40|5870|5864|5871|5865|5871|5865|5870|5864|1
1637574770000|2021-11-22 09:52:50|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637574780000|2021-11-22 09:53:00|5871|5865|5870.5|5864.5|5871|5865|5870.5|5864.5|0
1637574790000|2021-11-22 09:53:10|5870.6|5864.6|5870.5|5864.5|5871|5865|5870.5|5864.5|0
1637574800000|2021-11-22 09:53:20|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637574810000|2021-11-22 09:53:30|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637574830000|2021-11-22 09:53:50|5871|5865|5871|5865|5871|5865|5871|5865|0
1637574840000|2021-11-22 09:54:00|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1637574850000|2021-11-22 09:54:10|5870.1|5864.1|5869.5|5863.5|5870.1|5864.1|5869.5|5863.5|1
1637574860000|2021-11-22 09:54:20|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1637574870000|2021-11-22 09:54:30|5869.5|5863.5|5869|5863|5869.5|5863.5|5869|5863|0
1637574880000|2021-11-22 09:54:40|5868|5862|5868|5862|5868|5862|5868|5862|0
1637574900000|2021-11-22 09:55:00|5868.1|5862.1|5868.5|5862.5|5868.5|5862.5|5868.1|5862.1|1
1637574920000|2021-11-22 09:55:20|5868|5862|5868.5|5862.5|5868.5|5862.5|5868|5862|0
1637574970000|2021-11-22 09:56:10|5867.6|5861.6|5868.5|5862.5|5868.5|5862.5|5867.6|5861.6|3
1637574980000|2021-11-22 09:56:20|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637574990000|2021-11-22 09:56:30|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1637575000000|2021-11-22 09:56:40|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|0
1637575010000|2021-11-22 09:56:50|5868|5862|5868|5862|5868|5862|5868|5862|1
1637575020000|2021-11-22 09:57:00|5867.6|5861.6|5868|5862|5868|5862|5867.6|5861.6|1
1637575030000|2021-11-22 09:57:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|0
1637575040000|2021-11-22 09:57:20|5868|5862|5868|5862|5868|5862|5867.6|5861.6|0
1637575050000|2021-11-22 09:57:30|||||||||7
1637575060000|2021-11-22 09:57:40|5867.1|5861.1|5868|5862|5868|5862|5867.1|5861.1|6
1637575080000|2021-11-22 09:58:00|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1637575090000|2021-11-22 09:58:10|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|1
1637575110000|2021-11-22 09:58:30|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1637575120000|2021-11-22 09:58:40|||||||||17
1637575130000|2021-11-22 09:58:50|5867.1|5861.1|5868.1|5862.1|5868.1|5862.1|5867.1|5861.1|28
1637575140000|2021-11-22 09:59:00|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.6|5860.6|0
1637575150000|2021-11-22 09:59:10|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1637575170000|2021-11-22 09:59:30|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5865.6|5859.6|0
1637575180000|2021-11-22 09:59:40|5866.6|5860.6|5867.1|5861.1|5867.1|5861.1|5866.6|5860.6|0
1637575190000|2021-11-22 09:59:50|5866.6|5860.6|5866.6|5860.6|5867.1|5861.1|5866.6|5860.6|0
1637575200000|2021-11-22 10:00:00|5866.1|5860.1|5865.6|5859.6|5866.1|5860.1|5865.1|5859.1|4
1637575210000|2021-11-22 10:00:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|2
1637575220000|2021-11-22 10:00:20|5863.6|5857.6|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637575230000|2021-11-22 10:00:30|5863.6|5857.6|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637575240000|2021-11-22 10:00:40|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|1
1637575250000|2021-11-22 10:00:50|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637575260000|2021-11-22 10:01:00|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637575280000|2021-11-22 10:01:20|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1637575350000|2021-11-22 10:02:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637575400000|2021-11-22 10:03:20|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1637575410000|2021-11-22 10:03:30|||||||||1
1637575420000|2021-11-22 10:03:40|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1637575430000|2021-11-22 10:03:50|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1637575440000|2021-11-22 10:04:00|5865.5|5859.5|5864.6|5858.6|5865.5|5859.5|5864.6|5858.6|0
1637575450000|2021-11-22 10:04:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637575460000|2021-11-22 10:04:20|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637575480000|2021-11-22 10:04:40|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1637575490000|2021-11-22 10:04:50|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1637575500000|2021-11-22 10:05:00|5864.1|5858.1|5864.6|5858.6|5864.6|5858.6|5864.1|5858.1|0
1637575510000|2021-11-22 10:05:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637575530000|2021-11-22 10:05:30|5864.6|5858.6|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|0
1637575560000|2021-11-22 10:06:00|5863.6|5857.6|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637575580000|2021-11-22 10:06:20|5863.6|5857.6|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637575590000|2021-11-22 10:06:30|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1637575600000|2021-11-22 10:06:40|5864.6|5858.6|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|0
1637575610000|2021-11-22 10:06:50|5865.1|5859.1|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|0
1637575620000|2021-11-22 10:07:00|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1637575660000|2021-11-22 10:07:40|5864.6|5858.6|5865.1|5859.1|5865.1|5859.1|5864.6|5858.6|0
1637575720000|2021-11-22 10:08:40|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637575740000|2021-11-22 10:09:00|5863.6|5857.6|5863.6|5857.6|5864.1|5858.1|5863.1|5857.1|1
1637575750000|2021-11-22 10:09:10|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1637575770000|2021-11-22 10:09:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637575790000|2021-11-22 10:09:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|1
1637575800000|2021-11-22 10:10:00|||||||||1
1637575840000|2021-11-22 10:10:40|5862.6|5856.6|5862.2|5856.2|5862.6|5856.6|5862.2|5856.2|5
1637575860000|2021-11-22 10:11:00|5862.1|5856.1|5861.7|5855.7|5862.6|5856.6|5861.7|5855.7|4
1637575870000|2021-11-22 10:11:10|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637575880000|2021-11-22 10:11:20|5862.1|5856.1|5862.2|5856.2|5862.2|5856.2|5862.1|5856.1|0
1637575910000|2021-11-22 10:11:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1637575930000|2021-11-22 10:12:10|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637575960000|2021-11-22 10:12:40|||||||||2
1637575980000|2021-11-22 10:13:00|5861.6|5855.6|5861.2|5855.2|5861.6|5855.6|5861.2|5855.2|0
1637575990000|2021-11-22 10:13:10|||||||||4
1637576010000|2021-11-22 10:13:30|5862.2|5856.2|5861.6|5855.6|5862.2|5856.2|5861.6|5855.6|0
1637576020000|2021-11-22 10:13:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637576040000|2021-11-22 10:14:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|8
1637576050000|2021-11-22 10:14:10|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637576060000|2021-11-22 10:14:20|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|0
1637576070000|2021-11-22 10:14:30|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|1
1637576080000|2021-11-22 10:14:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637576100000|2021-11-22 10:15:00|5862.2|5856.2|5862.2|5856.2|5862.7|5856.7|5862.2|5856.2|0
1637576110000|2021-11-22 10:15:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637576140000|2021-11-22 10:15:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637576150000|2021-11-22 10:15:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|4
1637576160000|2021-11-22 10:16:00|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|2
1637576170000|2021-11-22 10:16:10|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1637576200000|2021-11-22 10:16:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637576210000|2021-11-22 10:16:50|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1637576220000|2021-11-22 10:17:00|5861.2|5855.2|5861.6|5855.6|5861.6|5855.6|5861.2|5855.2|0
1637576270000|2021-11-22 10:17:50|||||||||2
1637576280000|2021-11-22 10:18:00|5861.2|5855.2|5861.6|5855.6|5861.6|5855.6|5861.2|5855.2|1
1637576310000|2021-11-22 10:18:30|||||||||2
1637576330000|2021-11-22 10:18:50|5861.7|5855.7|5862.7|5856.7|5862.7|5856.7|5861.7|5855.7|1
1637576340000|2021-11-22 10:19:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637576350000|2021-11-22 10:19:10|||||||||7
1637576370000|2021-11-22 10:19:30|5861.2|5855.2|5859.7|5853.7|5861.2|5855.2|5859.7|5853.7|1
1637576380000|2021-11-22 10:19:40|5859.6|5853.6|5859.1|5853.1|5859.6|5853.6|5858.7|5852.7|0
1637576400000|2021-11-22 10:20:00|||||||||1
1637576490000|2021-11-22 10:21:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1637576500000|2021-11-22 10:21:40|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.6|5853.6|0
1637576520000|2021-11-22 10:22:00|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1637576530000|2021-11-22 10:22:10|5857.2|5851.2|5857.7|5851.7|5857.7|5851.7|5857.2|5851.2|4
1637576560000|2021-11-22 10:22:40|5857.6|5851.6|5856.7|5850.7|5857.6|5851.6|5856.7|5850.7|0
1637576580000|2021-11-22 10:23:00|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5856.7|5850.7|0
1637576590000|2021-11-22 10:23:10|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637576620000|2021-11-22 10:23:40|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|34
1637576640000|2021-11-22 10:24:00|||||||||11
1637576660000|2021-11-22 10:24:20|5854.3|5848.3|5855.2|5849.2|5855.2|5849.2|5854.3|5848.3|6
1637576700000|2021-11-22 10:25:00|5854.3|5848.3|5855.2|5849.2|5855.2|5849.2|5854.3|5848.3|5
1637576710000|2021-11-22 10:25:10|||||||||1
1637576730000|2021-11-22 10:25:30|||||||||1
1637576760000|2021-11-22 10:26:00|||||||||1
1637576770000|2021-11-22 10:26:10|||||||||1
1637576780000|2021-11-22 10:26:20|||||||||8
1637576810000|2021-11-22 10:26:50|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|6
1637576820000|2021-11-22 10:27:00|5854.3|5848.3|5855.2|5849.2|5855.2|5849.2|5854.3|5848.3|1
1637576840000|2021-11-22 10:27:20|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1637576860000|2021-11-22 10:27:40|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637576880000|2021-11-22 10:28:00|5854.3|5848.3|5854.8|5848.8|5854.8|5848.8|5854.2|5848.2|7
1637576910000|2021-11-22 10:28:30|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637576920000|2021-11-22 10:28:40|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1637576930000|2021-11-22 10:28:50|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|2
1637576940000|2021-11-22 10:29:00|5852.3|5846.3|5853.3|5847.3|5853.3|5847.3|5852.3|5846.3|0
1637576950000|2021-11-22 10:29:10|5852.8|5846.8|5853.8|5847.8|5853.8|5847.8|5852.8|5846.8|0
1637576960000|2021-11-22 10:29:20|5854.7|5848.7|5854.2|5848.2|5854.7|5848.7|5854.2|5848.2|0
1637576970000|2021-11-22 10:29:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1637576980000|2021-11-22 10:29:40|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1637576990000|2021-11-22 10:29:50|5854.3|5848.3|5854.8|5848.8|5854.8|5848.8|5854.3|5848.3|0
1637577000000|2021-11-22 10:30:00|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1637577010000|2021-11-22 10:30:10|5855.2|5849.2|5853.3|5847.3|5855.2|5849.2|5852.8|5846.8|0
1637577050000|2021-11-22 10:30:50|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|0
1637577060000|2021-11-22 10:31:00|5852.2|5846.2|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|0
1637577070000|2021-11-22 10:31:10|5852.2|5846.2|5851.8|5845.8|5852.2|5846.2|5851.8|5845.8|1
1637577090000|2021-11-22 10:31:30|5852.3|5846.3|5852.8|5846.8|5852.8|5846.8|5852.3|5846.3|0
1637577100000|2021-11-22 10:31:40|5852.3|5846.3|5850.8|5844.8|5852.3|5846.3|5850.8|5844.8|3
1637577110000|2021-11-22 10:31:50|5851.3|5845.3|5851.7|5845.7|5851.7|5845.7|5851.3|5845.3|0
1637577120000|2021-11-22 10:32:00|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1637577140000|2021-11-22 10:32:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1637577150000|2021-11-22 10:32:30|||||||||23
1637577200000|2021-11-22 10:33:20|5853.2|5847.2|5856.2|5850.2|5856.2|5850.2|5853.2|5847.2|2
1637577210000|2021-11-22 10:33:30|5855.2|5849.2|5855.2|5849.2|5855.7|5849.7|5854.7|5848.7|1
1637577240000|2021-11-22 10:34:00|5855.7|5849.7|5857.2|5851.2|5857.2|5851.2|5855.7|5849.7|0
1637577280000|2021-11-22 10:34:40|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637577300000|2021-11-22 10:35:00|5857.7|5851.7|5856.7|5850.7|5857.7|5851.7|5856.7|5850.7|0
1637577320000|2021-11-22 10:35:20|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1637577330000|2021-11-22 10:35:30|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637577340000|2021-11-22 10:35:40|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637577350000|2021-11-22 10:35:50|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1637577360000|2021-11-22 10:36:00|5853.7|5847.7|5854.2|5848.2|5854.2|5848.2|5853.7|5847.7|5
1637577370000|2021-11-22 10:36:10|5855.2|5849.2|5855.2|5849.2|5856.2|5850.2|5855.2|5849.2|1
1637577390000|2021-11-22 10:36:30|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637577430000|2021-11-22 10:37:10|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1637577450000|2021-11-22 10:37:30|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.2|5847.2|0
1637577510000|2021-11-22 10:38:30|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|2
1637577530000|2021-11-22 10:38:50|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637577540000|2021-11-22 10:39:00|5853.2|5847.2|5853.7|5847.7|5853.7|5847.7|5853.2|5847.2|0
1637577570000|2021-11-22 10:39:30|5854.2|5848.2|5854.7|5848.7|5854.7|5848.7|5853.7|5847.7|0
1637577600000|2021-11-22 10:40:00|5854.2|5848.2|5853.7|5847.7|5854.2|5848.2|5853.7|5847.7|0
1637577650000|2021-11-22 10:40:50|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1637577670000|2021-11-22 10:41:10|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637577770000|2021-11-22 10:42:50|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1637577800000|2021-11-22 10:43:20|5854.2|5848.2|5854.7|5848.7|5854.7|5848.7|5854.2|5848.2|0
1637577810000|2021-11-22 10:43:30|5855.2|5849.2|5855.2|5849.2|5856.2|5850.2|5855.2|5849.2|0
1637577820000|2021-11-22 10:43:40|5854.7|5848.7|5854.2|5848.2|5855.2|5849.2|5854.2|5848.2|0
1637577870000|2021-11-22 10:44:30|5854.7|5848.7|5855.2|5849.2|5856.2|5850.2|5854.7|5848.7|0
1637577880000|2021-11-22 10:44:40|5856.1|5850.1|5856.2|5850.2|5856.2|5850.2|5856.1|5850.1|0
1637577890000|2021-11-22 10:44:50|5855.7|5849.7|5855.2|5849.2|5855.7|5849.7|5855.2|5849.2|0
1637577900000|2021-11-22 10:45:00|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637577910000|2021-11-22 10:45:10|5854.2|5848.2|5854.7|5848.7|5854.7|5848.7|5854.2|5848.2|2
1637577920000|2021-11-22 10:45:20|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|3
1637577930000|2021-11-22 10:45:30|5854.7|5848.7|5854.7|5848.7|5855.2|5849.2|5854.2|5848.2|5
1637577940000|2021-11-22 10:45:40|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637577950000|2021-11-22 10:45:50|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637577980000|2021-11-22 10:46:20|5855.7|5849.7|5855.6|5849.6|5855.7|5849.7|5855.6|5849.6|69
1637577990000|2021-11-22 10:46:30|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|1
1637578010000|2021-11-22 10:46:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637578040000|2021-11-22 10:47:20|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|1
1637578060000|2021-11-22 10:47:40|5853.7|5847.7|5853.1|5847.1|5853.7|5847.7|5853.1|5847.1|1
1637578080000|2021-11-22 10:48:00|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.2|5846.2|7
1637578090000|2021-11-22 10:48:10|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1637578100000|2021-11-22 10:48:20|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|8
1637578110000|2021-11-22 10:48:30|5856.7|5850.7|5859.7|5853.7|5861.7|5855.7|5856.7|5850.7|55
1637578130000|2021-11-22 10:48:50|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637578140000|2021-11-22 10:49:00|5858.2|5852.2|5856.7|5850.7|5858.2|5852.2|5856.7|5850.7|1
1637578170000|2021-11-22 10:49:30|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637578200000|2021-11-22 10:50:00|5855.7|5849.7|5855.2|5849.2|5855.7|5849.7|5854.2|5848.2|1
1637578240000|2021-11-22 10:50:40|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|0
1637578260000|2021-11-22 10:51:00|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|0
1637578270000|2021-11-22 10:51:10|5855.1|5849.1|5854.2|5848.2|5855.1|5849.1|5854.2|5848.2|0
1637578290000|2021-11-22 10:51:30|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1637578330000|2021-11-22 10:52:10|5852.2|5846.2|5850.7|5844.7|5852.2|5846.2|5850.7|5844.7|0
1637578350000|2021-11-22 10:52:30|5850.2|5844.2|5850.7|5844.7|5850.7|5844.7|5850.2|5844.2|0
1637578360000|2021-11-22 10:52:40|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1637578370000|2021-11-22 10:52:50|5850.7|5844.7|5851.7|5845.7|5852.7|5846.7|5850.7|5844.7|4
1637578380000|2021-11-22 10:53:00|5851.2|5845.2|5852.2|5846.2|5852.2|5846.2|5850.7|5844.7|0
1637578390000|2021-11-22 10:53:10|5852.7|5846.7|5851.2|5845.2|5852.7|5846.7|5851.2|5845.2|0
1637578400000|2021-11-22 10:53:20|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|0
1637578410000|2021-11-22 10:53:30|5850.7|5844.7|5851.2|5845.2|5851.2|5845.2|5850.7|5844.7|0
1637578420000|2021-11-22 10:53:40|5852.2|5846.2|5849.7|5843.7|5852.2|5846.2|5849.7|5843.7|2
1637578430000|2021-11-22 10:53:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637578440000|2021-11-22 10:54:00|||||||||6
1637578450000|2021-11-22 10:54:10|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|1
1637578570000|2021-11-22 10:56:10|5850.2|5844.2|5852.7|5846.7|5852.7|5846.7|5850.2|5844.2|1
1637578580000|2021-11-22 10:56:20|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|0
1637578600000|2021-11-22 10:56:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.2|5846.2|0
1637578620000|2021-11-22 10:57:00|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1637578660000|2021-11-22 10:57:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1637578670000|2021-11-22 10:57:50|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|0
1637578680000|2021-11-22 10:58:00|5851.7|5845.7|5852.7|5846.7|5852.7|5846.7|5851.7|5845.7|0
1637578690000|2021-11-22 10:58:10|5853.2|5847.2|5852.7|5846.7|5853.2|5847.2|5852.7|5846.7|0
1637578700000|2021-11-22 10:58:20|5853.7|5847.7|5855.2|5849.2|5855.2|5849.2|5853.7|5847.7|0
1637578710000|2021-11-22 10:58:30|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637578740000|2021-11-22 10:59:00|5853.7|5847.7|5852.7|5846.7|5853.7|5847.7|5852.7|5846.7|0
1637578750000|2021-11-22 10:59:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1637578770000|2021-11-22 10:59:30|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.1|5848.1|0
1637578780000|2021-11-22 10:59:40|5854.3|5848.3|5855.7|5849.7|5855.7|5849.7|5854.3|5848.3|1
1637578800000|2021-11-22 11:00:00|5855.2|5849.2|5854.2|5848.2|5855.2|5849.2|5854.2|5848.2|1
1637578820000|2021-11-22 11:00:20|5853.3|5847.3|5854.2|5848.2|5854.2|5848.2|5853.3|5847.3|1
1637578830000|2021-11-22 11:00:30|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637578840000|2021-11-22 11:00:40|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|0
1637578860000|2021-11-22 11:01:00|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637578880000|2021-11-22 11:01:20|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|1
1637578890000|2021-11-22 11:01:30|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637578910000|2021-11-22 11:01:50|5852.7|5846.7|5853.2|5847.2|5853.2|5847.2|5852.7|5846.7|6
1637578940000|2021-11-22 11:02:20|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1637578980000|2021-11-22 11:03:00|5853.2|5847.2|5854.2|5848.2|5854.2|5848.2|5853.2|5847.2|0
1637578990000|2021-11-22 11:03:10|5854.7|5848.7|5856.2|5850.2|5856.2|5850.2|5854.7|5848.7|0
1637579000000|2021-11-22 11:03:20|5856.1|5850.1|5854.2|5848.2|5856.1|5850.1|5854.2|5848.2|5
1637579010000|2021-11-22 11:03:30|5854.1|5848.1|5854.2|5848.2|5854.2|5848.2|5854.1|5848.1|0
1637579030000|2021-11-22 11:03:50|5854.7|5848.7|5855.7|5849.7|5855.7|5849.7|5854.7|5848.7|0
1637579040000|2021-11-22 11:04:00|5855.2|5849.2|5853.7|5847.7|5855.2|5849.2|5853.7|5847.7|0
1637579050000|2021-11-22 11:04:10|5854.7|5848.7|5854.2|5848.2|5854.7|5848.7|5854.2|5848.2|0
1637579060000|2021-11-22 11:04:20|5854.7|5848.7|5854.2|5848.2|5854.7|5848.7|5854.2|5848.2|0
1637579070000|2021-11-22 11:04:30|5854.7|5848.7|5853.7|5847.7|5854.7|5848.7|5853.7|5847.7|0
1637579080000|2021-11-22 11:04:40|5854.2|5848.2|5854.2|5848.2|5855.2|5849.2|5853.7|5847.7|0
1637579090000|2021-11-22 11:04:50|5854.7|5848.7|5855.2|5849.2|5855.2|5849.2|5854.7|5848.7|0
1637579100000|2021-11-22 11:05:00|5855.7|5849.7|5853.7|5847.7|5855.7|5849.7|5853.7|5847.7|1
1637579110000|2021-11-22 11:05:10|5854.2|5848.2|5855.2|5849.2|5855.2|5849.2|5854.2|5848.2|0
1637579120000|2021-11-22 11:05:20|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637579130000|2021-11-22 11:05:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637579140000|2021-11-22 11:05:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637579160000|2021-11-22 11:06:00|5855.2|5849.2|5855.2|5849.2|5855.7|5849.7|5855.2|5849.2|0
1637579230000|2021-11-22 11:07:10|5855.7|5849.7|5856.7|5850.7|5856.7|5850.7|5855.7|5849.7|1
1637579240000|2021-11-22 11:07:20|5856.2|5850.2|5855.2|5849.2|5856.2|5850.2|5855.2|5849.2|1
1637579270000|2021-11-22 11:07:50|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1637579300000|2021-11-22 11:08:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|6
1637579310000|2021-11-22 11:08:30|||||||||3
1637579330000|2021-11-22 11:08:50|||||||||5
1637579340000|2021-11-22 11:09:00|5857.1|5851.1|5858.2|5852.2|5859.7|5853.7|5857.1|5851.1|1
1637579350000|2021-11-22 11:09:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637579360000|2021-11-22 11:09:20|5858.2|5852.2|5859.7|5853.7|5859.7|5853.7|5857.7|5851.7|0
1637579370000|2021-11-22 11:09:30|5859.2|5853.2|5859.7|5853.7|5859.7|5853.7|5859.2|5853.2|0
1637579390000|2021-11-22 11:09:50|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637579400000|2021-11-22 11:10:00|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637579430000|2021-11-22 11:10:30|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1637579440000|2021-11-22 11:10:40|5860.2|5854.2|5860.7|5854.7|5860.7|5854.7|5860.2|5854.2|1
1637579450000|2021-11-22 11:10:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637579460000|2021-11-22 11:11:00|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637579470000|2021-11-22 11:11:10|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637579480000|2021-11-22 11:11:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637579510000|2021-11-22 11:11:50|5859.2|5853.2|5860.7|5854.7|5860.7|5854.7|5859.2|5853.2|0
1637579520000|2021-11-22 11:12:00|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637579530000|2021-11-22 11:12:10|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637579570000|2021-11-22 11:12:50|5861.7|5855.7|5859.7|5853.7|5861.7|5855.7|5859.7|5853.7|0
1637579590000|2021-11-22 11:13:10|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1637579600000|2021-11-22 11:13:20|5860.2|5854.2|5860.7|5854.7|5860.7|5854.7|5860.2|5854.2|0
1637579610000|2021-11-22 11:13:30|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637579620000|2021-11-22 11:13:40|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637579640000|2021-11-22 11:14:00|5859.2|5853.2|5858.2|5852.2|5859.2|5853.2|5858.2|5852.2|2
1637579680000|2021-11-22 11:14:40|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637579690000|2021-11-22 11:14:50|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637579710000|2021-11-22 11:15:10|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637579720000|2021-11-22 11:15:20|||||||||1
1637579740000|2021-11-22 11:15:40|||||||||1
1637579760000|2021-11-22 11:16:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5858.7|5852.7|0
1637579770000|2021-11-22 11:16:10|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1637579780000|2021-11-22 11:16:20|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1637579790000|2021-11-22 11:16:30|5857.7|5851.7|5858.7|5852.7|5858.7|5852.7|5857.7|5851.7|0
1637579800000|2021-11-22 11:16:40|5858.6|5852.6|5857.2|5851.2|5858.6|5852.6|5857.2|5851.2|0
1637579820000|2021-11-22 11:17:00|5858.2|5852.2|5858.2|5852.2|5858.7|5852.7|5857.7|5851.7|0
1637579840000|2021-11-22 11:17:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637579940000|2021-11-22 11:19:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637580000000|2021-11-22 11:20:00|5857.7|5851.7|5855.2|5849.2|5857.7|5851.7|5854.7|5848.7|1
1637580020000|2021-11-22 11:20:20|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637580030000|2021-11-22 11:20:30|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|0
1637580060000|2021-11-22 11:21:00|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637580070000|2021-11-22 11:21:10|||||||||1
1637580100000|2021-11-22 11:21:40|5856.2|5850.2|5857.2|5851.2|5857.2|5851.2|5856.2|5850.2|2
1637580120000|2021-11-22 11:22:00|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|7
1637580140000|2021-11-22 11:22:20|5856.7|5850.7|5856.2|5850.2|5857.1|5851.1|5856.2|5850.2|6
1637580150000|2021-11-22 11:22:30|||||||||1
1637580170000|2021-11-22 11:22:50|||||||||1
1637580200000|2021-11-22 11:23:20|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5856.7|5850.7|0
1637580210000|2021-11-22 11:23:30|5858.1|5852.1|5856.2|5850.2|5858.1|5852.1|5856.2|5850.2|0
1637580230000|2021-11-22 11:23:50|5855.7|5849.7|5856.1|5850.1|5856.1|5850.1|5855.7|5849.7|4
1637580240000|2021-11-22 11:24:00|5856.2|5850.2|5857.2|5851.2|5857.6|5851.6|5856.2|5850.2|3
1637580270000|2021-11-22 11:24:30|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637580280000|2021-11-22 11:24:40|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1637580300000|2021-11-22 11:25:00|5856.6|5850.6|5856.2|5850.2|5856.6|5850.6|5856.2|5850.2|0
1637580330000|2021-11-22 11:25:30|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1637580340000|2021-11-22 11:25:40|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5
1637580390000|2021-11-22 11:26:30|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637580420000|2021-11-22 11:27:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637580450000|2021-11-22 11:27:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637580460000|2021-11-22 11:27:40|5859.2|5853.2|5858.7|5852.7|5859.2|5853.2|5858.7|5852.7|0
1637580470000|2021-11-22 11:27:50|5858.2|5852.2|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1637580490000|2021-11-22 11:28:10|5858.6|5852.6|5858.2|5852.2|5858.6|5852.6|5858.2|5852.2|0
1637580530000|2021-11-22 11:28:50|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|7
1637580550000|2021-11-22 11:29:10|5858.2|5852.2|5858.6|5852.6|5858.6|5852.6|5858.2|5852.2|0
1637580620000|2021-11-22 11:30:20|5859.6|5853.6|5859.2|5853.2|5859.7|5853.7|5858.2|5852.2|1
1637580630000|2021-11-22 11:30:30|5859.1|5853.1|5858.7|5852.7|5859.1|5853.1|5858.7|5852.7|0
1637580640000|2021-11-22 11:30:40|5858.6|5852.6|5858.7|5852.7|5859.1|5853.1|5858.2|5852.2|0
1637580660000|2021-11-22 11:31:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637580670000|2021-11-22 11:31:10|5857.2|5851.2|5858.2|5852.2|5858.2|5852.2|5857.2|5851.2|5
1637580680000|2021-11-22 11:31:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637580710000|2021-11-22 11:31:50|5858.2|5852.2|5859.7|5853.7|5859.7|5853.7|5858.2|5852.2|4
1637580720000|2021-11-22 11:32:00|5859.6|5853.6|5859.7|5853.7|5859.7|5853.7|5859.6|5853.6|0
1637580750000|2021-11-22 11:32:30|5860.2|5854.2|5860.1|5854.1|5860.2|5854.2|5860.1|5854.1|1
1637580760000|2021-11-22 11:32:40|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637580770000|2021-11-22 11:32:50|5860.7|5854.7|5861.6|5855.6|5861.6|5855.6|5860.7|5854.7|1
1637580780000|2021-11-22 11:33:00|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1637580790000|2021-11-22 11:33:10|||||||||1
1637580810000|2021-11-22 11:33:30|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|5
1637580820000|2021-11-22 11:33:40|5860.2|5854.2|5860.6|5854.6|5860.6|5854.6|5860.2|5854.2|0
1637580850000|2021-11-22 11:34:10|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|11
1637580860000|2021-11-22 11:34:20|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|3
1637580870000|2021-11-22 11:34:30|5865.7|5859.7|5872.1|5866.1|5873.1|5867.1|5865.2|5859.2|18
1637580880000|2021-11-22 11:34:40|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1637580920000|2021-11-22 11:35:20|5873.1|5867.1|5872.6|5866.6|5873.1|5867.1|5872.6|5866.6|0
1637580950000|2021-11-22 11:35:50|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5
1637580960000|2021-11-22 11:36:00|5872.6|5866.6|5872.1|5866.1|5872.6|5866.6|5872.1|5866.1|5
1637580970000|2021-11-22 11:36:10|5872.6|5866.6|5872.1|5866.1|5872.6|5866.6|5872.1|5866.1|2
1637580990000|2021-11-22 11:36:30|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1637581030000|2021-11-22 11:37:10|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|4
1637581040000|2021-11-22 11:37:20|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|2
1637581100000|2021-11-22 11:38:20|5872.1|5866.1|5869.6|5863.6|5872.1|5866.1|5869.6|5863.6|2
1637581120000|2021-11-22 11:38:40|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|1
1637581130000|2021-11-22 11:38:50|5868.7|5862.7|5867.6|5861.6|5868.7|5862.7|5867.1|5861.1|1
1637581140000|2021-11-22 11:39:00|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637581160000|2021-11-22 11:39:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637581180000|2021-11-22 11:39:40|5866.6|5860.6|5869.6|5863.6|5869.6|5863.6|5866.6|5860.6|2
1637581200000|2021-11-22 11:40:00|5870.1|5864.1|5870.1|5864.1|5870.6|5864.6|5870.1|5864.1|0
1637581210000|2021-11-22 11:40:10|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1637581220000|2021-11-22 11:40:20|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|1
1637581230000|2021-11-22 11:40:30|5871.1|5865.1|5871.1|5865.1|5871.6|5865.6|5871.1|5865.1|1
1637581250000|2021-11-22 11:40:50|5870.6|5864.6|5869.1|5863.1|5870.6|5864.6|5868.6|5862.6|2
1637581260000|2021-11-22 11:41:00|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637581270000|2021-11-22 11:41:10|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637581280000|2021-11-22 11:41:20|5869.1|5863.1|5868.6|5862.6|5869.6|5863.6|5868.6|5862.6|0
1637581300000|2021-11-22 11:41:40|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637581320000|2021-11-22 11:42:00|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637581340000|2021-11-22 11:42:20|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1637581350000|2021-11-22 11:42:30|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1637581360000|2021-11-22 11:42:40|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637581390000|2021-11-22 11:43:10|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1637581400000|2021-11-22 11:43:20|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637581410000|2021-11-22 11:43:30|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1637581430000|2021-11-22 11:43:50|5867.1|5861.1|5866.1|5860.1|5867.1|5861.1|5866.1|5860.1|0
1637581450000|2021-11-22 11:44:10|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1637581460000|2021-11-22 11:44:20|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5866.6|5860.6|0
1637581470000|2021-11-22 11:44:30|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|0
1637581480000|2021-11-22 11:44:40|5866.6|5860.6|5867.1|5861.1|5867.1|5861.1|5866.6|5860.6|0
1637581510000|2021-11-22 11:45:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.1|5861.1|0
1637581520000|2021-11-22 11:45:20|5867.1|5861.1|5867.1|5861.1|5867.6|5861.6|5867.1|5861.1|1
1637581530000|2021-11-22 11:45:30|5866.1|5860.1|5867.6|5861.6|5867.6|5861.6|5866.1|5860.1|0
1637581550000|2021-11-22 11:45:50|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5867.6|5861.6|0
1637581560000|2021-11-22 11:46:00|5868.1|5862.1|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|0
1637581570000|2021-11-22 11:46:10|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637581590000|2021-11-22 11:46:30|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637581610000|2021-11-22 11:46:50|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637581620000|2021-11-22 11:47:00|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637581630000|2021-11-22 11:47:10|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|1
1637581640000|2021-11-22 11:47:20|5870.1|5864.1|5870.6|5864.6|5870.6|5864.6|5869.6|5863.6|0
1637581650000|2021-11-22 11:47:30|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|8
1637581700000|2021-11-22 11:48:20|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637581730000|2021-11-22 11:48:50|5868.6|5862.6|5868.1|5862.1|5869.1|5863.1|5868.1|5862.1|0
1637581740000|2021-11-22 11:49:00|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1637581750000|2021-11-22 11:49:10|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637581760000|2021-11-22 11:49:20|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1637581770000|2021-11-22 11:49:30|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|1
1637581800000|2021-11-22 11:50:00|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|1
1637581810000|2021-11-22 11:50:10|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637581820000|2021-11-22 11:50:20|5869.6|5863.6|5870.1|5864.1|5870.1|5864.1|5869.6|5863.6|0
1637581830000|2021-11-22 11:50:30|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|2
1637581840000|2021-11-22 11:50:40|5871.1|5865.1|5871.1|5865.1|5871.6|5865.6|5871.1|5865.1|1
1637581850000|2021-11-22 11:50:50|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1637581860000|2021-11-22 11:51:00|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|0
1637581870000|2021-11-22 11:51:10|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1637581880000|2021-11-22 11:51:20|5872.1|5866.1|5871.1|5865.1|5872.1|5866.1|5871.1|5865.1|0
1637581900000|2021-11-22 11:51:40|5870.6|5864.6|5868.1|5862.1|5870.6|5864.6|5868.1|5862.1|3
1637581920000|2021-11-22 11:52:00|5868.6|5862.6|5867.6|5861.6|5868.6|5862.6|5867.6|5861.6|0
1637581950000|2021-11-22 11:52:30|5867.1|5861.1|5866.1|5860.1|5867.1|5861.1|5866.1|5860.1|0
1637581960000|2021-11-22 11:52:40|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5865.6|5859.6|0
1637581970000|2021-11-22 11:52:50|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1637581980000|2021-11-22 11:53:00|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5865.6|5859.6|0
1637581990000|2021-11-22 11:53:10|5866.6|5860.6|5865.1|5859.1|5866.6|5860.6|5865.1|5859.1|2
1637582010000|2021-11-22 11:53:30|5863.6|5857.6|5861.1|5855.1|5863.6|5857.6|5861.1|5855.1|4
1637582020000|2021-11-22 11:53:40|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637582030000|2021-11-22 11:53:50|5862.6|5856.6|5863.6|5857.6|5863.6|5857.6|5862.6|5856.6|0
1637582040000|2021-11-22 11:54:00|5863.1|5857.1|5862.1|5856.1|5863.1|5857.1|5862.1|5856.1|0
1637582070000|2021-11-22 11:54:30|5861.1|5855.1|5862.1|5856.1|5862.6|5856.6|5861.1|5855.1|3
1637582090000|2021-11-22 11:54:50|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|0
1637582100000|2021-11-22 11:55:00|5863.6|5857.6|5863.1|5857.1|5863.6|5857.6|5863.1|5857.1|1
1637582120000|2021-11-22 11:55:20|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637582150000|2021-11-22 11:55:50|5860.1|5854.1|5858.1|5852.1|5860.1|5854.1|5857.6|5851.6|12
1637582160000|2021-11-22 11:56:00|5857.6|5851.6|5856.1|5850.1|5857.6|5851.6|5856.1|5850.1|0
1637582180000|2021-11-22 11:56:20|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637582190000|2021-11-22 11:56:30|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1637582200000|2021-11-22 11:56:40|5857.6|5851.6|5855.1|5849.1|5857.6|5851.6|5855.1|5849.1|10
1637582210000|2021-11-22 11:56:50|5855.6|5849.6|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|0
1637582220000|2021-11-22 11:57:00|5855.6|5849.6|5851.7|5845.7|5855.6|5849.6|5851.6|5845.6|4
1637582230000|2021-11-22 11:57:10|5852.1|5846.1|5853.1|5847.1|5853.1|5847.1|5852.1|5846.1|3
1637582240000|2021-11-22 11:57:20|5853.6|5847.6|5853.1|5847.1|5853.6|5847.6|5853.1|5847.1|0
1637582260000|2021-11-22 11:57:40|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637582270000|2021-11-22 11:57:50|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5852.6|5846.6|0
1637582280000|2021-11-22 11:58:00|5852.6|5846.6|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|1
1637582290000|2021-11-22 11:58:10|5851.7|5845.7|5852.6|5846.6|5853.6|5847.6|5851.2|5845.2|7
1637582300000|2021-11-22 11:58:20|5851.1|5845.1|5852.6|5846.6|5852.6|5846.6|5851.1|5845.1|10
1637582320000|2021-11-22 11:58:40|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1637582330000|2021-11-22 11:58:50|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1637582380000|2021-11-22 11:59:40|5853.1|5847.1|5852.1|5846.1|5853.1|5847.1|5852.1|5846.1|0
1637582400000|2021-11-22 12:00:00|5851.6|5845.6|5850.6|5844.6|5851.6|5845.6|5850.6|5844.6|2
1637582410000|2021-11-22 12:00:10|5851.1|5845.1|5853.1|5847.1|5853.1|5847.1|5851.1|5845.1|0
1637582420000|2021-11-22 12:00:20|5852.6|5846.6|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|0
1637582440000|2021-11-22 12:00:40|5852.1|5846.1|5851.1|5845.1|5852.1|5846.1|5851.1|5845.1|0
1637582450000|2021-11-22 12:00:50|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|2
1637582470000|2021-11-22 12:01:10|5852.1|5846.1|5853.1|5847.1|5853.1|5847.1|5852.1|5846.1|0
1637582480000|2021-11-22 12:01:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|2
1637582490000|2021-11-22 12:01:30|5853.7|5847.7|5854.6|5848.6|5855.6|5849.6|5853.7|5847.7|3
1637582500000|2021-11-22 12:01:40|5855.1|5849.1|5855.6|5849.6|5855.6|5849.6|5855.1|5849.1|0
1637582510000|2021-11-22 12:01:50|||||||||1
1637582520000|2021-11-22 12:02:00|5856.1|5850.1|5859.1|5853.1|5859.1|5853.1|5856.1|5850.1|1
1637582530000|2021-11-22 12:02:10|5858.6|5852.6|5856.6|5850.6|5858.6|5852.6|5856.6|5850.6|1
1637582540000|2021-11-22 12:02:20|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1637582550000|2021-11-22 12:02:30|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637582570000|2021-11-22 12:02:50|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637582580000|2021-11-22 12:03:00|5858.1|5852.1|5859.6|5853.6|5859.6|5853.6|5858.1|5852.1|0
1637582610000|2021-11-22 12:03:30|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|1
1637582620000|2021-11-22 12:03:40|5859.7|5853.7|5859.6|5853.6|5859.7|5853.7|5859.6|5853.6|1
1637582640000|2021-11-22 12:04:00|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637582660000|2021-11-22 12:04:20|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|21
1637582670000|2021-11-22 12:04:30|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637582690000|2021-11-22 12:04:50|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637582700000|2021-11-22 12:05:00|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|0
1637582720000|2021-11-22 12:05:20|5857.2|5851.2|5857.1|5851.1|5858.1|5852.1|5857.1|5851.1|0
1637582750000|2021-11-22 12:05:50|5856.6|5850.6|5858.6|5852.6|5858.6|5852.6|5856.6|5850.6|0
1637582760000|2021-11-22 12:06:00|5857.2|5851.2|5857.6|5851.6|5858.1|5852.1|5857.2|5851.2|1
1637582790000|2021-11-22 12:06:30|5857.2|5851.2|5857.6|5851.6|5857.6|5851.6|5857.2|5851.2|0
1637582800000|2021-11-22 12:06:40|5858.6|5852.6|5859.1|5853.1|5859.1|5853.1|5858.6|5852.6|0
1637582820000|2021-11-22 12:07:00|5859.6|5853.6|5860.1|5854.1|5860.1|5854.1|5859.6|5853.6|2
1637582830000|2021-11-22 12:07:10|5860.6|5854.6|5859.6|5853.6|5860.6|5854.6|5859.6|5853.6|0
1637582850000|2021-11-22 12:07:30|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637582860000|2021-11-22 12:07:40|5857.2|5851.2|5858.6|5852.6|5858.6|5852.6|5857.1|5851.1|1
1637582870000|2021-11-22 12:07:50|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1637582880000|2021-11-22 12:08:00|5859.1|5853.1|5857.6|5851.6|5859.1|5853.1|5857.6|5851.6|0
1637582890000|2021-11-22 12:08:10|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637582920000|2021-11-22 12:08:40|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637582930000|2021-11-22 12:08:50|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637582940000|2021-11-22 12:09:00|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637582960000|2021-11-22 12:09:20|5860.1|5854.1|5859.6|5853.6|5861.1|5855.1|5859.6|5853.6|1
1637582970000|2021-11-22 12:09:30|5860.1|5854.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|0
1637582980000|2021-11-22 12:09:40|5859.6|5853.6|5857.6|5851.6|5859.6|5853.6|5857.1|5851.1|5
1637582990000|2021-11-22 12:09:50|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5857.1|5851.1|0
1637583010000|2021-11-22 12:10:10|5857.6|5851.6|5857.1|5851.1|5858.1|5852.1|5857.1|5851.1|0
1637583020000|2021-11-22 12:10:20|5858.1|5852.1|5857.1|5851.1|5858.1|5852.1|5857.1|5851.1|0
1637583030000|2021-11-22 12:10:30|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637583040000|2021-11-22 12:10:40|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1637583090000|2021-11-22 12:11:30|5858.1|5852.1|5860.6|5854.6|5860.6|5854.6|5858.1|5852.1|19
1637583110000|2021-11-22 12:11:50|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1637583120000|2021-11-22 12:12:00|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637583130000|2021-11-22 12:12:10|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637583140000|2021-11-22 12:12:20|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|1
1637583150000|2021-11-22 12:12:30|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|0
1637583170000|2021-11-22 12:12:50|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637583190000|2021-11-22 12:13:10|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|1
1637583200000|2021-11-22 12:13:20|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637583210000|2021-11-22 12:13:30|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|1
1637583220000|2021-11-22 12:13:40|||||||||2
1637583230000|2021-11-22 12:13:50|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1637583240000|2021-11-22 12:14:00|5860.6|5854.6|5859.6|5853.6|5860.6|5854.6|5859.6|5853.6|1
1637583250000|2021-11-22 12:14:10|5858.2|5852.2|5857.6|5851.6|5858.2|5852.2|5857.1|5851.1|1
1637583260000|2021-11-22 12:14:20|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637583280000|2021-11-22 12:14:40|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|0
1637583290000|2021-11-22 12:14:50|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637583300000|2021-11-22 12:15:00|5857.1|5851.1|5857.6|5851.6|5858.1|5852.1|5857.1|5851.1|14
1637583310000|2021-11-22 12:15:10|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|2
1637583360000|2021-11-22 12:16:00|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|2
1637583370000|2021-11-22 12:16:10|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1637583380000|2021-11-22 12:16:20|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637583410000|2021-11-22 12:16:50|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637583420000|2021-11-22 12:17:00|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637583470000|2021-11-22 12:17:50|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|1
1637583480000|2021-11-22 12:18:00|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|1
1637583490000|2021-11-22 12:18:10|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|3
1637583500000|2021-11-22 12:18:20|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|1
1637583520000|2021-11-22 12:18:40|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|0
1637583540000|2021-11-22 12:19:00|5857.1|5851.1|5856.6|5850.6|5857.1|5851.1|5856.1|5850.1|1
1637583550000|2021-11-22 12:19:10|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|1
1637583570000|2021-11-22 12:19:30|5857.6|5851.6|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|3
1637583620000|2021-11-22 12:20:20|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|2
1637583630000|2021-11-22 12:20:30|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|3
1637583640000|2021-11-22 12:20:40|5856.6|5850.6|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|4
1637583650000|2021-11-22 12:20:50|5856.6|5850.6|5856.6|5850.6|5857.1|5851.1|5856.6|5850.6|0
1637583660000|2021-11-22 12:21:00|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|0
1637583680000|2021-11-22 12:21:20|5854.7|5848.7|5854.6|5848.6|5854.7|5848.7|5854.6|5848.6|1
1637583710000|2021-11-22 12:21:50|5854.1|5848.1|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|1
1637583720000|2021-11-22 12:22:00|5853.6|5847.6|5851.1|5845.1|5853.6|5847.6|5851.1|5845.1|2
1637583730000|2021-11-22 12:22:10|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.6|5844.6|0
1637583740000|2021-11-22 12:22:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637583780000|2021-11-22 12:23:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1637583790000|2021-11-22 12:23:10|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|3
1637583800000|2021-11-22 12:23:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5
1637583810000|2021-11-22 12:23:30|||||||||1
1637583830000|2021-11-22 12:23:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|3
1637583840000|2021-11-22 12:24:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.1|5844.1|0
1637583850000|2021-11-22 12:24:10|5850.1|5844.1|5846.1|5840.1|5850.6|5844.6|5844.6|5838.6|35
1637583860000|2021-11-22 12:24:20|5846.6|5840.6|5845.6|5839.6|5846.6|5840.6|5845.6|5839.6|0
1637583870000|2021-11-22 12:24:30|5846.1|5840.1|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|0
1637583880000|2021-11-22 12:24:40|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|0
1637583900000|2021-11-22 12:25:00|||||||||1
1637583950000|2021-11-22 12:25:50|||||||||2
1637583980000|2021-11-22 12:26:20|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|0
1637583990000|2021-11-22 12:26:30|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1637584010000|2021-11-22 12:26:50|||||||||3
1637584040000|2021-11-22 12:27:20|5843.1|5837.1|5843.6|5837.6|5843.6|5837.6|5842.6|5836.6|0
1637584100000|2021-11-22 12:28:20|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1637584110000|2021-11-22 12:28:30|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1637584150000|2021-11-22 12:29:10|||||||||8
1637584200000|2021-11-22 12:30:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1637584210000|2021-11-22 12:30:10|||||||||2
1637584220000|2021-11-22 12:30:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|10
1637584250000|2021-11-22 12:30:50|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1637584270000|2021-11-22 12:31:10|||||||||4
1637584280000|2021-11-22 12:31:20|5846.8|5840.8|5853.1|5847.1|5853.1|5847.1|5846.8|5840.8|1
1637584300000|2021-11-22 12:31:40|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1637584320000|2021-11-22 12:32:00|5851.1|5845.1|5848.6|5842.6|5851.1|5845.1|5848.6|5842.6|1
1637584340000|2021-11-22 12:32:20|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|0
1637584350000|2021-11-22 12:32:30|5849.1|5843.1|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1637584370000|2021-11-22 12:32:50|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|0
1637584380000|2021-11-22 12:33:00|5849.1|5843.1|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|1
1637584430000|2021-11-22 12:33:50|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|2
1637584460000|2021-11-22 12:34:20|5852.6|5846.6|5856.1|5850.1|5856.1|5850.1|5852.6|5846.6|1
1637584470000|2021-11-22 12:34:30|5856.6|5850.6|5856.6|5850.6|5857.1|5851.1|5856.6|5850.6|1
1637584480000|2021-11-22 12:34:40|5856.1|5850.1|5853.6|5847.6|5856.1|5850.1|5853.6|5847.6|4
1637584500000|2021-11-22 12:35:00|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1637584520000|2021-11-22 12:35:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1637584530000|2021-11-22 12:35:30|5854.6|5848.6|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|2
1637584580000|2021-11-22 12:36:20|5855.6|5849.6|5861.6|5855.6|5861.6|5855.6|5855.6|5849.6|43
1637584590000|2021-11-22 12:36:30|5860.1|5854.1|5858.6|5852.6|5860.1|5854.1|5858.6|5852.6|7
1637584610000|2021-11-22 12:36:50|5858.7|5852.7|5858.1|5852.1|5858.7|5852.7|5858.1|5852.1|0
1637584650000|2021-11-22 12:37:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|1
1637584680000|2021-11-22 12:38:00|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1637584690000|2021-11-22 12:38:10|5860.1|5854.1|5861.1|5855.1|5861.1|5855.1|5860.1|5854.1|0
1637584700000|2021-11-22 12:38:20|||||||||1
1637584710000|2021-11-22 12:38:30|5861.6|5855.6|5862.1|5856.1|5862.1|5856.1|5861.6|5855.6|2
1637584720000|2021-11-22 12:38:40|5861.1|5855.1|5859.1|5853.1|5861.1|5855.1|5859.1|5853.1|1
1637584740000|2021-11-22 12:39:00|5858.6|5852.6|5857.1|5851.1|5858.6|5852.6|5857.1|5851.1|0
1637584760000|2021-11-22 12:39:20|5857.2|5851.2|5857.1|5851.1|5857.2|5851.2|5857.1|5851.1|0
1637584770000|2021-11-22 12:39:30|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1637584790000|2021-11-22 12:39:50|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637584800000|2021-11-22 12:40:00|5856.1|5850.1|5855.6|5849.6|5856.1|5850.1|5855.6|5849.6|1
1637584810000|2021-11-22 12:40:10|5853.7|5847.7|5852.6|5846.6|5853.7|5847.7|5852.6|5846.6|1
1637584820000|2021-11-22 12:40:20|5853.1|5847.1|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|0
1637584830000|2021-11-22 12:40:30|5852.1|5846.1|5852.6|5846.6|5852.6|5846.6|5852.1|5846.1|0
1637584850000|2021-11-22 12:40:50|5852|5846|5850.1|5844.1|5852|5846|5850.1|5844.1|10
1637584860000|2021-11-22 12:41:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1637584870000|2021-11-22 12:41:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637584890000|2021-11-22 12:41:30|5852.6|5846.6|5855.1|5849.1|5856.6|5850.6|5851.7|5845.7|7
1637584900000|2021-11-22 12:41:40|5854.6|5848.6|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|0
1637584910000|2021-11-22 12:41:50|5854.6|5848.6|5854.6|5848.6|5855.1|5849.1|5854.6|5848.6|0
1637584920000|2021-11-22 12:42:00|5855.1|5849.1|5854.1|5848.1|5855.1|5849.1|5854.1|5848.1|0
1637584950000|2021-11-22 12:42:30|5853.5|5847.5|5853.1|5847.1|5853.5|5847.5|5853.1|5847.1|2
1637584960000|2021-11-22 12:42:40|5855.6|5849.6|5852.6|5846.6|5855.6|5849.6|5852.6|5846.6|2
1637584970000|2021-11-22 12:42:50|5852.2|5846.2|5852.6|5846.6|5852.6|5846.6|5852.1|5846.1|0
1637584980000|2021-11-22 12:43:00|5851.1|5845.1|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1637584990000|2021-11-22 12:43:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1637585000000|2021-11-22 12:43:20|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|0
1637585030000|2021-11-22 12:43:50|5853.1|5847.1|5852.1|5846.1|5853.1|5847.1|5852.1|5846.1|0
1637585040000|2021-11-22 12:44:00|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|4
1637585090000|2021-11-22 12:44:50|5854.1|5848.1|5853.6|5847.6|5854.1|5848.1|5853.6|5847.6|0
1637585100000|2021-11-22 12:45:00|5855.7|5849.7|5854.6|5848.6|5856.6|5850.6|5854.6|5848.6|3
1637585110000|2021-11-22 12:45:10|5854.7|5848.7|5854.6|5848.6|5854.7|5848.7|5854.6|5848.6|0
1637585120000|2021-11-22 12:45:20|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1637585130000|2021-11-22 12:45:30|5853.6|5847.6|5854.1|5848.1|5854.1|5848.1|5853.6|5847.6|0
1637585140000|2021-11-22 12:45:40|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637585170000|2021-11-22 12:46:10|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1637585180000|2021-11-22 12:46:20|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1637585190000|2021-11-22 12:46:30|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1637585200000|2021-11-22 12:46:40|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|0
1637585230000|2021-11-22 12:47:10|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1637585240000|2021-11-22 12:47:20|5856.1|5850.1|5856.6|5850.6|5858.1|5852.1|5856.1|5850.1|1
1637585280000|2021-11-22 12:48:00|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1637585300000|2021-11-22 12:48:20|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637585330000|2021-11-22 12:48:50|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1637585340000|2021-11-22 12:49:00|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637585350000|2021-11-22 12:49:10|5858.1|5852.1|5860.6|5854.6|5860.6|5854.6|5858.1|5852.1|1
1637585370000|2021-11-22 12:49:30|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|0
1637585380000|2021-11-22 12:49:40|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637585390000|2021-11-22 12:49:50|5858.2|5852.2|5859.1|5853.1|5859.1|5853.1|5858.2|5852.2|0
1637585400000|2021-11-22 12:50:00|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|0
1637585410000|2021-11-22 12:50:10|5858.6|5852.6|5860.6|5854.6|5860.6|5854.6|5858.6|5852.6|0
1637585420000|2021-11-22 12:50:20|5863.1|5857.1|5861.6|5855.6|5863.1|5857.1|5861.6|5855.6|0
1637585440000|2021-11-22 12:50:40|5862.1|5856.1|5863.6|5857.6|5863.6|5857.6|5862.1|5856.1|0
1637585450000|2021-11-22 12:50:50|5864.1|5858.1|5864.6|5858.6|5864.6|5858.6|5864.1|5858.1|6
1637585470000|2021-11-22 12:51:10|5864.1|5858.1|5861.6|5855.6|5864.1|5858.1|5861.6|5855.6|1
1637585490000|2021-11-22 12:51:30|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637585500000|2021-11-22 12:51:40|5862.6|5856.6|5862.1|5856.1|5862.6|5856.6|5862.1|5856.1|0
1637585510000|2021-11-22 12:51:50|5862.6|5856.6|5861.1|5855.1|5862.6|5856.6|5861.1|5855.1|1
1637585550000|2021-11-22 12:52:30|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.1|5855.1|1
1637585570000|2021-11-22 12:52:50|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1637585580000|2021-11-22 12:53:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637585600000|2021-11-22 12:53:20|5860.7|5854.7|5860.1|5854.1|5860.7|5854.7|5860.1|5854.1|0
1637585610000|2021-11-22 12:53:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|6
1637585620000|2021-11-22 12:53:40|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|0
1637585640000|2021-11-22 12:54:00|5861.1|5855.1|5861.1|5855.1|5861.6|5855.6|5861.1|5855.1|1
1637585650000|2021-11-22 12:54:10|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637585660000|2021-11-22 12:54:20|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1637585680000|2021-11-22 12:54:40|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|4
1637585690000|2021-11-22 12:54:50|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1637585700000|2021-11-22 12:55:00|5859.1|5853.1|5861.1|5855.1|5861.1|5855.1|5859.1|5853.1|0
1637585740000|2021-11-22 12:55:40|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|1
1637585770000|2021-11-22 12:56:10|5859.1|5853.1|5860.1|5854.1|5860.1|5854.1|5859.1|5853.1|2
1637585780000|2021-11-22 12:56:20|5860.6|5854.6|5859.1|5853.1|5860.6|5854.6|5859.1|5853.1|1
1637585790000|2021-11-22 12:56:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|1
1637585840000|2021-11-22 12:57:20|5858.6|5852.6|5857.6|5851.6|5858.6|5852.6|5857.6|5851.6|3
1637585850000|2021-11-22 12:57:30|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|0
1637585860000|2021-11-22 12:57:40|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1637585870000|2021-11-22 12:57:50|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5857.1|5851.1|0
1637585890000|2021-11-22 12:58:10|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|2
1637585900000|2021-11-22 12:58:20|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1637585910000|2021-11-22 12:58:30|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637585920000|2021-11-22 12:58:40|5858.6|5852.6|5859.1|5853.1|5859.1|5853.1|5858.6|5852.6|0
1637585930000|2021-11-22 12:58:50|5858.6|5852.6|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|0
1637585940000|2021-11-22 12:59:00|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1637585980000|2021-11-22 12:59:40|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1637585990000|2021-11-22 12:59:50|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1637586000000|2021-11-22 13:00:00|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5859.6|5853.6|3
1637586010000|2021-11-22 13:00:10|5859.1|5853.1|5856.6|5850.6|5859.1|5853.1|5856.6|5850.6|5
1637586020000|2021-11-22 13:00:20|5855.6|5849.6|5856.1|5850.1|5856.6|5850.6|5855.6|5849.6|0
1637586030000|2021-11-22 13:00:30|5856.6|5850.6|5855.6|5849.6|5856.6|5850.6|5855.6|5849.6|0
1637586040000|2021-11-22 13:00:40|5855.1|5849.1|5855.6|5849.6|5856.1|5850.1|5855.1|5849.1|0
1637586060000|2021-11-22 13:01:00|5856.6|5850.6|5855.1|5849.1|5856.6|5850.6|5854.1|5848.1|3
1637586070000|2021-11-22 13:01:10|5855.6|5849.6|5856.6|5850.6|5856.6|5850.6|5855.6|5849.6|0
1637586080000|2021-11-22 13:01:20|5856.1|5850.1|5856.6|5850.6|5856.6|5850.6|5856.1|5850.1|0
1637586090000|2021-11-22 13:01:30|5856.1|5850.1|5856.6|5850.6|5856.6|5850.6|5855.6|5849.6|0
1637586100000|2021-11-22 13:01:40|5856.1|5850.1|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|0
1637586110000|2021-11-22 13:01:50|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|3
1637586120000|2021-11-22 13:02:00|5857.6|5851.6|5857.1|5851.1|5857.6|5851.6|5857.1|5851.1|0
1637586140000|2021-11-22 13:02:20|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637586150000|2021-11-22 13:02:30|5855.6|5849.6|5857.6|5851.6|5857.6|5851.6|5855.6|5849.6|0
1637586160000|2021-11-22 13:02:40|5856.1|5850.1|5856.1|5850.1|5857.1|5851.1|5856.1|5850.1|0
1637586170000|2021-11-22 13:02:50|5856.6|5850.6|5862.1|5856.1|5862.1|5856.1|5856.6|5850.6|1
1637586180000|2021-11-22 13:03:00|5862.6|5856.6|5861.6|5855.6|5862.6|5856.6|5861.6|5855.6|1
1637586190000|2021-11-22 13:03:10|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637586200000|2021-11-22 13:03:20|5861.6|5855.6|5863.1|5857.1|5863.1|5857.1|5861.6|5855.6|0
1637586210000|2021-11-22 13:03:30|5862.6|5856.6|5861.6|5855.6|5862.6|5856.6|5861.6|5855.6|0
1637586230000|2021-11-22 13:03:50|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1637586240000|2021-11-22 13:04:00|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.1|5855.1|14
1637586260000|2021-11-22 13:04:20|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|0
1637586270000|2021-11-22 13:04:30|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|0
1637586280000|2021-11-22 13:04:40|5862.1|5856.1|5862.6|5856.6|5863.1|5857.1|5862.1|5856.1|0
1637586290000|2021-11-22 13:04:50|||||||||1
1637586300000|2021-11-22 13:05:00|5863.1|5857.1|5867.6|5861.6|5867.6|5861.6|5863.1|5857.1|3
1637586310000|2021-11-22 13:05:10|5867.1|5861.1|5865.1|5859.1|5867.1|5861.1|5865.1|5859.1|0
1637586330000|2021-11-22 13:05:30|5868.1|5862.1|5868.6|5862.6|5869.1|5863.1|5868.1|5862.1|28
1637586340000|2021-11-22 13:05:40|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637586360000|2021-11-22 13:06:00|5869.6|5863.6|5870.6|5864.6|5870.6|5864.6|5869.6|5863.6|1
1637586370000|2021-11-22 13:06:10|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|1
1637586380000|2021-11-22 13:06:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5868.6|5862.6|0
1637586400000|2021-11-22 13:06:40|5868.6|5862.6|5866.1|5860.1|5869.1|5863.1|5866.1|5860.1|11
1637586420000|2021-11-22 13:07:00|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5864.6|5858.6|10
1637586430000|2021-11-22 13:07:10|5866.6|5860.6|5867.1|5861.1|5867.6|5861.6|5866.6|5860.6|0
1637586440000|2021-11-22 13:07:20|5867.6|5861.6|5868.6|5862.6|5868.6|5862.6|5867.1|5861.1|0
1637586450000|2021-11-22 13:07:30|5868.7|5862.7|5869.6|5863.6|5869.6|5863.6|5868.6|5862.6|0
1637586460000|2021-11-22 13:07:40|5870.1|5864.1|5869.1|5863.1|5870.1|5864.1|5869.1|5863.1|0
1637586470000|2021-11-22 13:07:50|5869.6|5863.6|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|0
1637586480000|2021-11-22 13:08:00|5869.6|5863.6|5871.1|5865.1|5872.1|5866.1|5868.6|5862.6|2
1637586490000|2021-11-22 13:08:10|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.1|5865.1|0
1637586500000|2021-11-22 13:08:20|5871.2|5865.2|5869.6|5863.6|5871.2|5865.2|5869.6|5863.6|0
1637586510000|2021-11-22 13:08:30|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|4
1637586550000|2021-11-22 13:09:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637586560000|2021-11-22 13:09:20|5866.7|5860.7|5868.1|5862.1|5868.1|5862.1|5866.7|5860.7|0
1637586570000|2021-11-22 13:09:30|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|1
1637586580000|2021-11-22 13:09:40|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1637586590000|2021-11-22 13:09:50|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5868.6|5862.6|1
1637586600000|2021-11-22 13:10:00|5869.6|5863.6|5870.1|5864.1|5870.1|5864.1|5869.6|5863.6|0
1637586610000|2021-11-22 13:10:10|5869.6|5863.6|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|0
1637586620000|2021-11-22 13:10:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637586630000|2021-11-22 13:10:30|5869.6|5863.6|5870.1|5864.1|5870.1|5864.1|5869.6|5863.6|0
1637586650000|2021-11-22 13:10:50|5869.6|5863.6|5870.6|5864.6|5871.1|5865.1|5869.6|5863.6|6
1637586660000|2021-11-22 13:11:00|5870.1|5864.1|5871.6|5865.6|5871.6|5865.6|5869.1|5863.1|1
1637586670000|2021-11-22 13:11:10|5871.5|5865.5|5869.1|5863.1|5871.5|5865.5|5869.1|5863.1|0
1637586680000|2021-11-22 13:11:20|5868.6|5862.6|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|0
1637586690000|2021-11-22 13:11:30|5866.6|5860.6|5866.6|5860.6|5867.1|5861.1|5865.2|5859.2|15
1637586700000|2021-11-22 13:11:40|5865.7|5859.7|5867.6|5861.6|5867.6|5861.6|5865.7|5859.7|3
1637586710000|2021-11-22 13:11:50|5868.1|5862.1|5868.1|5862.1|5868.6|5862.6|5867.6|5861.6|1
1637586720000|2021-11-22 13:12:00|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.6|5860.6|0
1637586730000|2021-11-22 13:12:10|5867.6|5861.6|5868.1|5862.1|5868.6|5862.6|5867.6|5861.6|1
1637586740000|2021-11-22 13:12:20|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1637586760000|2021-11-22 13:12:40|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637586770000|2021-11-22 13:12:50|5868.6|5862.6|5867.1|5861.1|5869.1|5863.1|5867.1|5861.1|0
1637586780000|2021-11-22 13:13:00|5868.1|5862.1|5868.6|5862.6|5868.6|5862.6|5868.1|5862.1|0
1637586810000|2021-11-22 13:13:30|5869.1|5863.1|5872.6|5866.6|5872.6|5866.6|5868.6|5862.6|3
1637586820000|2021-11-22 13:13:40|5873.1|5867.1|5874.2|5868.2|5874.2|5868.2|5873.1|5867.1|15
1637586830000|2021-11-22 13:13:50|5874.7|5868.7|5874.1|5868.1|5874.7|5868.7|5874.1|5868.1|5
1637586850000|2021-11-22 13:14:10|5873.2|5867.2|5873.2|5867.2|5873.7|5867.7|5873.2|5867.2|6
1637586860000|2021-11-22 13:14:20|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|7
1637586870000|2021-11-22 13:14:30|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637586880000|2021-11-22 13:14:40|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1637586900000|2021-11-22 13:15:00|5869.1|5863.1|5868.7|5862.7|5869.1|5863.1|5868.7|5862.7|0
1637586920000|2021-11-22 13:15:20|5869.2|5863.2|5870.6|5864.6|5871.2|5865.2|5869.2|5863.2|0
1637586930000|2021-11-22 13:15:30|5871.2|5865.2|5872.1|5866.1|5872.1|5866.1|5870.7|5864.7|0
1637586950000|2021-11-22 13:15:50|5870.1|5864.1|5869.7|5863.7|5870.1|5864.1|5869.7|5863.7|0
1637586960000|2021-11-22 13:16:00|5869.6|5863.6|5869.2|5863.2|5870.1|5864.1|5868.6|5862.6|2
1637586970000|2021-11-22 13:16:10|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637586980000|2021-11-22 13:16:20|5868.7|5862.7|5869.6|5863.6|5869.6|5863.6|5868.7|5862.7|0
1637587000000|2021-11-22 13:16:40|5869.1|5863.1|5866.6|5860.6|5869.6|5863.6|5866.6|5860.6|4
1637587010000|2021-11-22 13:16:50|5866.1|5860.1|5866.7|5860.7|5867.1|5861.1|5866.1|5860.1|4
1637587020000|2021-11-22 13:17:00|5867.1|5861.1|5868.1|5862.1|5869.1|5863.1|5866.7|5860.7|4
1637587030000|2021-11-22 13:17:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|0
1637587040000|2021-11-22 13:17:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1637587050000|2021-11-22 13:17:30|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637587060000|2021-11-22 13:17:40|5869|5863|5868.6|5862.6|5869|5863|5867.6|5861.6|11
1637587070000|2021-11-22 13:17:50|5868.1|5862.1|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|0
1637587080000|2021-11-22 13:18:00|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|1
1637587100000|2021-11-22 13:18:20|5866.7|5860.7|5868.6|5862.6|5868.6|5862.6|5866.6|5860.6|0
1637587110000|2021-11-22 13:18:30|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|1
1637587120000|2021-11-22 13:18:40|5868.6|5862.6|5867.1|5861.1|5868.6|5862.6|5867.1|5861.1|0
1637587130000|2021-11-22 13:18:50|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1637587140000|2021-11-22 13:19:00|5867.1|5861.1|5866.6|5860.6|5867.1|5861.1|5866.6|5860.6|0
1637587150000|2021-11-22 13:19:10|5867.1|5861.1|5867.6|5861.6|5868.1|5862.1|5867.1|5861.1|10
1637587160000|2021-11-22 13:19:20|5868.1|5862.1|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|0
1637587170000|2021-11-22 13:19:30|5867.1|5861.1|5867.6|5861.6|5867.6|5861.6|5867.1|5861.1|0
1637587180000|2021-11-22 13:19:40|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|3
1637587190000|2021-11-22 13:19:50|5868.6|5862.6|5869.1|5863.1|5869.1|5863.1|5868.6|5862.6|1
1637587200000|2021-11-22 13:20:00|5869.6|5863.6|5867.1|5861.1|5869.6|5863.6|5867.1|5861.1|10
1637587210000|2021-11-22 13:20:10|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.1|5860.1|8
1637587220000|2021-11-22 13:20:20|5867.2|5861.2|5867.1|5861.1|5867.6|5861.6|5867.1|5861.1|1
1637587230000|2021-11-22 13:20:30|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|2
1637587240000|2021-11-22 13:20:40|5868.1|5862.1|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|6
1637587250000|2021-11-22 13:20:50|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637587260000|2021-11-22 13:21:00|5866.6|5860.6|5866.1|5860.1|5866.6|5860.6|5866.1|5860.1|1
1637587270000|2021-11-22 13:21:10|5865.2|5859.2|5866.1|5860.1|5866.1|5860.1|5864.6|5858.6|2
1637587280000|2021-11-22 13:21:20|5865.6|5859.6|5865.1|5859.1|5866.1|5860.1|5864.6|5858.6|8
1637587290000|2021-11-22 13:21:30|5864.6|5858.6|5865.6|5859.6|5865.6|5859.6|5864.6|5858.6|0
1637587300000|2021-11-22 13:21:40|5865.1|5859.1|5865.6|5859.6|5865.6|5859.6|5865.1|5859.1|0
1637587310000|2021-11-22 13:21:50|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1637587320000|2021-11-22 13:22:00|5865.1|5859.1|5865.6|5859.6|5865.6|5859.6|5865.1|5859.1|3
1637587330000|2021-11-22 13:22:10|5865.1|5859.1|5864.1|5858.1|5865.1|5859.1|5864.1|5858.1|0
1637587340000|2021-11-22 13:22:20|5864.6|5858.6|5865.1|5859.1|5866.1|5860.1|5864.6|5858.6|0
1637587350000|2021-11-22 13:22:30|5864.1|5858.1|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|1
1637587360000|2021-11-22 13:22:40|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.2|5857.2|0
1637587400000|2021-11-22 13:23:20|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1637587420000|2021-11-22 13:23:40|5862.6|5856.6|5861.1|5855.1|5862.6|5856.6|5859.6|5853.6|1
1637587430000|2021-11-22 13:23:50|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|2
1637587440000|2021-11-22 13:24:00|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|5
1637587450000|2021-11-22 13:24:10|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|14
1637587460000|2021-11-22 13:24:20|5860.2|5854.2|5860.6|5854.6|5860.6|5854.6|5860.2|5854.2|1
1637587470000|2021-11-22 13:24:30|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|1
1637587480000|2021-11-22 13:24:40|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|1
1637587490000|2021-11-22 13:24:50|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1637587500000|2021-11-22 13:25:00|||||||||2
1637587520000|2021-11-22 13:25:20|5860.1|5854.1|5860.1|5854.1|5861.1|5855.1|5860.1|5854.1|2
1637587540000|2021-11-22 13:25:40|5859.7|5853.7|5860.1|5854.1|5860.1|5854.1|5859.7|5853.7|16
1637587560000|2021-11-22 13:26:00|5859.7|5853.7|5860.1|5854.1|5860.1|5854.1|5859.7|5853.7|2
1637587580000|2021-11-22 13:26:20|5860.6|5854.6|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|5
1637587600000|2021-11-22 13:26:40|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.1|5854.1|4
1637587610000|2021-11-22 13:26:50|5861.1|5855.1|5862.6|5856.6|5862.6|5856.6|5861.1|5855.1|2
1637587620000|2021-11-22 13:27:00|5862.1|5856.1|5860.6|5854.6|5862.1|5856.1|5860.6|5854.6|13
1637587630000|2021-11-22 13:27:10|5861.1|5855.1|5861.1|5855.1|5862.1|5856.1|5861.1|5855.1|5
1637587640000|2021-11-22 13:27:20|5861.6|5855.6|5861.1|5855.1|5861.6|5855.6|5861.1|5855.1|18
1637587650000|2021-11-22 13:27:30|5860.1|5854.1|5860.6|5854.6|5860.7|5854.7|5860.1|5854.1|3
1637587660000|2021-11-22 13:27:40|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5860.1|5854.1|4
1637587670000|2021-11-22 13:27:50|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5860.1|5854.1|0
1637587680000|2021-11-22 13:28:00|5860.1|5854.1|5859.1|5853.1|5860.6|5854.6|5858.6|5852.6|1
1637587690000|2021-11-22 13:28:10|5860.1|5854.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|2
1637587710000|2021-11-22 13:28:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637587730000|2021-11-22 13:28:50|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637587740000|2021-11-22 13:29:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5857.6|5851.6|0
1637587750000|2021-11-22 13:29:10|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637587770000|2021-11-22 13:29:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1637587780000|2021-11-22 13:29:40|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|0
1637587790000|2021-11-22 13:29:50|||||||||3
1637587800000|2021-11-22 13:30:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|1
1637587810000|2021-11-22 13:30:10|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1637587820000|2021-11-22 13:30:20|5858.2|5852.2|5859.1|5853.1|5859.1|5853.1|5858.2|5852.2|0
1637587840000|2021-11-22 13:30:40|||||||||1
1637587850000|2021-11-22 13:30:50|5860.6|5854.6|5861.6|5855.6|5862.1|5856.1|5860.6|5854.6|5
1637587860000|2021-11-22 13:31:00|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|1
1637587870000|2021-11-22 13:31:10|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.1|5856.1|4
1637587880000|2021-11-22 13:31:20|5863.1|5857.1|5862.6|5856.6|5863.1|5857.1|5862.6|5856.6|2
1637587890000|2021-11-22 13:31:30|5862.2|5856.2|5862.6|5856.6|5863.1|5857.1|5862.1|5856.1|23
1637587910000|2021-11-22 13:31:50|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|4
1637587930000|2021-11-22 13:32:10|5863.1|5857.1|5864.6|5858.6|5865.1|5859.1|5863.1|5857.1|3
1637587940000|2021-11-22 13:32:20|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5865.1|5859.1|0
1637587950000|2021-11-22 13:32:30|5865.1|5859.1|5865.1|5859.1|5865.5|5859.5|5865.1|5859.1|1
1637587960000|2021-11-22 13:32:40|5865.5|5859.5|5864.6|5858.6|5865.5|5859.5|5864.6|5858.6|0
1637587970000|2021-11-22 13:32:50|5863.1|5857.1|5863.6|5857.6|5863.6|5857.6|5863.1|5857.1|1
1637587980000|2021-11-22 13:33:00|5864.1|5858.1|5864.6|5858.6|5864.6|5858.6|5864.1|5858.1|1
1637588000000|2021-11-22 13:33:20|5865.6|5859.6|5865.1|5859.1|5865.6|5859.6|5865.1|5859.1|0
1637588010000|2021-11-22 13:33:30|5866|5860|5867|5861|5867|5861|5866|5860|24
1637588040000|2021-11-22 13:34:00|5869.6|5863.6|5872|5866|5872|5866|5869.6|5863.6|5
1637588050000|2021-11-22 13:34:10|5871|5865|5871.5|5865.5|5872|5866|5871|5865|25
1637588060000|2021-11-22 13:34:20|5871.6|5865.6|5871.5|5865.5|5871.6|5865.6|5871|5865|2
1637588070000|2021-11-22 13:34:30|5871|5865|5871|5865|5872|5866|5871|5865|0
1637588080000|2021-11-22 13:34:40|5871.5|5865.5|5871.1|5865.1|5871.6|5865.6|5871.1|5865.1|3
1637588090000|2021-11-22 13:34:50|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|2
1637588100000|2021-11-22 13:35:00|5871.1|5865.1|5872|5866|5872|5866|5871.1|5865.1|1
1637588110000|2021-11-22 13:35:10|5871.5|5865.5|5869.5|5863.5|5871.5|5865.5|5869.5|5863.5|3
1637588120000|2021-11-22 13:35:20|||||||||1
1637588130000|2021-11-22 13:35:30|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1637588140000|2021-11-22 13:35:40|5864.8|5858.8|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|16
1637588150000|2021-11-22 13:35:50|5865|5859|5867.6|5861.6|5868|5862|5865|5859|0
1637588160000|2021-11-22 13:36:00|5868.5|5862.5|5867.5|5861.5|5868.5|5862.5|5867.1|5861.1|3
1637588180000|2021-11-22 13:36:20|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.6|5860.6|0
1637588190000|2021-11-22 13:36:30|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637588200000|2021-11-22 13:36:40|5867|5861|5866.1|5860.1|5867|5861|5865.1|5859.1|0
1637588210000|2021-11-22 13:36:50|5866|5860|5867.6|5861.6|5867.6|5861.6|5865.6|5859.6|0
1637588220000|2021-11-22 13:37:00|5869.1|5863.1|5868.6|5862.6|5870|5864|5868.6|5862.6|0
1637588230000|2021-11-22 13:37:10|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1637588240000|2021-11-22 13:37:20|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|0
1637588250000|2021-11-22 13:37:30|5868.5|5862.5|5868|5862|5868.5|5862.5|5868|5862|3
1637588260000|2021-11-22 13:37:40|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|1
1637588270000|2021-11-22 13:37:50|5868.6|5862.6|5869.5|5863.5|5870|5864|5868.6|5862.6|0
1637588280000|2021-11-22 13:38:00|5869.1|5863.1|5869.5|5863.5|5869.5|5863.5|5869.1|5863.1|0
1637588290000|2021-11-22 13:38:10|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|1
1637588300000|2021-11-22 13:38:20|5869|5863|5870|5864|5870|5864|5869|5863|0
1637588310000|2021-11-22 13:38:30|5870.5|5864.5|5870|5864|5870.5|5864.5|5869.5|5863.5|3
1637588320000|2021-11-22 13:38:40|5869|5863|5869|5863|5869|5863|5869|5863|1
1637588330000|2021-11-22 13:38:50|5869.1|5863.1|5869|5863|5869.5|5863.5|5869|5863|0
1637588340000|2021-11-22 13:39:00|5869.1|5863.1|5871|5865|5871|5865|5869.1|5863.1|1
1637588350000|2021-11-22 13:39:10|5870|5864|5871.5|5865.5|5871.5|5865.5|5870|5864|2
1637588360000|2021-11-22 13:39:20|5871.6|5865.6|5871.5|5865.5|5872|5866|5871.1|5865.1|0
1637588370000|2021-11-22 13:39:30|5872|5866|5872|5866|5872|5866|5872|5866|0
1637588390000|2021-11-22 13:39:50|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|11
1637588400000|2021-11-22 13:40:00|5874.1|5868.1|5874.1|5868.1|5874.6|5868.6|5874|5868|8
1637588410000|2021-11-22 13:40:10|5874.6|5868.6|5874.6|5868.6|5875.1|5869.1|5874.6|5868.6|4
1637588420000|2021-11-22 13:40:20|5875|5869|5874.6|5868.6|5875.1|5869.1|5874.6|5868.6|0
1637588430000|2021-11-22 13:40:30|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|5874.1|5868.1|10
1637588440000|2021-11-22 13:40:40|5874.6|5868.6|5874.1|5868.1|5874.6|5868.6|5874.1|5868.1|0
1637588450000|2021-11-22 13:40:50|5875|5869|5874.1|5868.1|5875|5869|5874.1|5868.1|0
1637588460000|2021-11-22 13:41:00|5873.6|5867.6|5874.5|5868.5|5874.5|5868.5|5873.6|5867.6|5
1637588470000|2021-11-22 13:41:10|5875|5869|5875|5869|5875|5869|5875|5869|0
1637588490000|2021-11-22 13:41:30|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|1
1637588510000|2021-11-22 13:41:50|5876.6|5870.6|5877.1|5871.1|5877.1|5871.1|5876.6|5870.6|0
1637588520000|2021-11-22 13:42:00|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|0
1637588530000|2021-11-22 13:42:10|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|2
1637588540000|2021-11-22 13:42:20|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1637588560000|2021-11-22 13:42:40|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1637588570000|2021-11-22 13:42:50|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1637588580000|2021-11-22 13:43:00|5876.1|5870.1|5876.6|5870.6|5876.6|5870.6|5876.1|5870.1|0
1637588590000|2021-11-22 13:43:10|5876.1|5870.1|5874.1|5868.1|5876.1|5870.1|5874.1|5868.1|1
1637588600000|2021-11-22 13:43:20|5874.6|5868.6|5873.6|5867.6|5874.6|5868.6|5873.6|5867.6|0
1637588610000|2021-11-22 13:43:30|5874.1|5868.1|5874.6|5868.6|5874.6|5868.6|5874.1|5868.1|0
1637588620000|2021-11-22 13:43:40|5874.1|5868.1|5873.6|5867.6|5874.1|5868.1|5873.6|5867.6|0
1637588640000|2021-11-22 13:44:00|5872.5|5866.5|5871.1|5865.1|5872.5|5866.5|5871.1|5865.1|1
1637588660000|2021-11-22 13:44:20|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1637588670000|2021-11-22 13:44:30|5871.1|5865.1|5871.1|5865.1|5871.6|5865.6|5870.1|5864.1|2
1637588680000|2021-11-22 13:44:40|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637588690000|2021-11-22 13:44:50|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|0
1637591400000|2021-11-22 14:30:00|5868.6|5862.6|5851.1|5845.1|5870.1|5864.1|5851.1|5844.2|90
1637591410000|2021-11-22 14:30:10|5850.1|5844.1|5853.1|5847.1|5855.1|5849.1|5849.6|5843.6|5
1637591420000|2021-11-22 14:30:20|5855.3|5849.3|5870.6|5864.6|5870.6|5864.6|5855.3|5849.3|10
1637591430000|2021-11-22 14:30:30|5870.1|5864.1|5864.6|5858.6|5872.1|5866.1|5863.1|5857.1|8
1637591440000|2021-11-22 14:30:40|5864.1|5858.1|5868.6|5862.6|5869.6|5863.6|5863.6|5857.6|9
1637591450000|2021-11-22 14:30:50|5869.1|5863.1|5857.1|5851.1|5869.1|5863.1|5855.1|5849.1|12
1637591460000|2021-11-22 14:31:00|5856.6|5850.6|5858.1|5852.1|5860.1|5854.1|5855.1|5849.1|0
1637591470000|2021-11-22 14:31:10|5857.6|5851.6|5848.6|5842.6|5858.1|5852.1|5848.6|5842.6|1
1637591480000|2021-11-22 14:31:20|5846.1|5840.1|5840.6|5834.6|5846.1|5840.1|5839.6|5833.6|9
1637591490000|2021-11-22 14:31:30|5841.1|5835.1|5839.6|5833.6|5841.1|5835.1|5839.1|5833.1|13
1637591500000|2021-11-22 14:31:40|5839.1|5833.1|5840.6|5834.6|5844.1|5838.1|5839.1|5833.1|2
1637591510000|2021-11-22 14:31:50|5841.2|5835.2|5840.1|5834.1|5841.6|5835.6|5839.1|5833.1|14
1637591520000|2021-11-22 14:32:00|5839.6|5833.6|5847.1|5841.1|5847.1|5841.1|5839.6|5833.6|2
1637591530000|2021-11-22 14:32:10|5846.6|5840.6|5846.6|5840.6|5853.6|5847.6|5846.6|5840.6|4
1637591540000|2021-11-22 14:32:20|5844.1|5838.1|5845.6|5839.6|5845.6|5839.6|5842.2|5836.2|12
1637591550000|2021-11-22 14:32:30|5845.1|5839.1|5843.6|5837.6|5846.6|5840.6|5839.6|5833.6|4
1637591560000|2021-11-22 14:32:40|5843.1|5837.1|5845.6|5839.6|5845.6|5839.6|5841.7|5835.7|0
1637591570000|2021-11-22 14:32:50|5845.1|5839.1|5845.6|5839.6|5845.6|5839.6|5843.1|5837.1|2
1637591580000|2021-11-22 14:33:00|5844.1|5838.1|5852.6|5846.6|5852.6|5846.6|5844.1|5838.1|0
1637591590000|2021-11-22 14:33:10|5852.1|5846.1|5847.6|5841.6|5852.1|5846.1|5846.6|5840.6|1
1637591600000|2021-11-22 14:33:20|5848.1|5842.1|5850.1|5844.1|5851.1|5845.1|5847.6|5841.6|1
1637591610000|2021-11-22 14:33:30|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.1|5842.1|0
1637591620000|2021-11-22 14:33:40|5848.1|5842.1|5851.6|5845.6|5851.6|5845.6|5848.1|5842.1|0
1637591630000|2021-11-22 14:33:50|5852.6|5846.6|5850.6|5844.6|5852.6|5846.6|5850.6|5844.6|15
1637591640000|2021-11-22 14:34:00|5851.6|5845.6|5849.6|5843.6|5851.6|5845.6|5846.1|5840.1|14
1637591650000|2021-11-22 14:34:10|5850.1|5844.1|5851.6|5845.6|5852.6|5846.6|5849.6|5843.6|2
1637591660000|2021-11-22 14:34:20|5852.1|5846.1|5859.6|5853.6|5861.6|5855.6|5851.1|5845.1|26
1637591670000|2021-11-22 14:34:30|5858.6|5852.6|5865.1|5859.1|5865.1|5859.1|5858.6|5852.6|4
1637591680000|2021-11-22 14:34:40|5866.6|5860.6|5876.6|5870.6|5876.6|5870.6|5865.6|5859.6|37
1637591690000|2021-11-22 14:34:50|5876.1|5870.1|5877.1|5871.1|5877.1|5871.1|5875.6|5869.6|11
1637591700000|2021-11-22 14:35:00|5878.3|5872.3|5880.6|5874.6|5884|5878|5878.3|5872.3|42
1637591710000|2021-11-22 14:35:10|5881.1|5875.1|5878.6|5872.6|5881.1|5875.1|5878.6|5872.6|7
1637591720000|2021-11-22 14:35:20|5878.5|5872.5|5877.6|5871.6|5880.1|5874.1|5877.1|5871.1|2
1637591730000|2021-11-22 14:35:30|5877.1|5871.1|5874.6|5868.6|5877.1|5871.1|5872.6|5866.6|3
1637591740000|2021-11-22 14:35:40|5876|5870|5872.1|5866.1|5876|5870|5872.1|5866.1|0
1637591750000|2021-11-22 14:35:50|5873.1|5867.1|5873.1|5867.1|5874.6|5868.6|5872.6|5866.6|7
1637591760000|2021-11-22 14:36:00|5873.6|5867.6|5873.6|5867.6|5877.5|5871.5|5873.6|5867.6|113
1637591770000|2021-11-22 14:36:10|5874.1|5868.1|5873.6|5867.6|5875.6|5869.6|5873.6|5867.6|0
1637591780000|2021-11-22 14:36:20|5874.6|5868.6|5874.6|5868.6|5877.6|5871.6|5873.6|5867.6|0
1637591790000|2021-11-22 14:36:30|5875.1|5869.1|5876.1|5870.1|5876.1|5870.1|5873.1|5867.1|4
1637591800000|2021-11-22 14:36:40|5875.6|5869.6|5873.6|5867.6|5875.6|5869.6|5869.6|5863.6|5
1637591810000|2021-11-22 14:36:50|5875.6|5869.6|5873.6|5867.6|5875.6|5869.6|5870.6|5864.6|5
1637591820000|2021-11-22 14:37:00|5873.1|5867.1|5873.6|5867.6|5875.6|5869.6|5873.1|5867.1|1
1637591830000|2021-11-22 14:37:10|5874.1|5868.1|5867.6|5861.6|5874.1|5868.1|5867.6|5861.6|3
1637591840000|2021-11-22 14:37:20|5868.1|5862.1|5870.6|5864.6|5872.1|5866.1|5868.1|5862.1|0
1637591850000|2021-11-22 14:37:30|5870.5|5864.5|5868.1|5862.1|5870.5|5864.5|5867.6|5861.6|0
1637591860000|2021-11-22 14:37:40|5868.6|5862.6|5864.1|5858.1|5868.6|5862.6|5864.1|5858.1|1
1637591870000|2021-11-22 14:37:50|5863.6|5857.6|5860.1|5854.1|5863.6|5857.6|5858.1|5852.1|7
1637591880000|2021-11-22 14:38:00|5860.6|5854.6|5862.1|5856.1|5862.6|5856.6|5860.6|5854.6|1
1637591890000|2021-11-22 14:38:10|5861.1|5855.1|5859.6|5853.6|5863.1|5857.1|5859.6|5853.6|0
1637591900000|2021-11-22 14:38:20|5860.1|5854.1|5862.6|5856.6|5862.6|5856.6|5858.6|5852.6|2
1637591910000|2021-11-22 14:38:30|5861.6|5855.6|5857.5|5851.5|5861.6|5855.6|5857.5|5851.5|5
1637591920000|2021-11-22 14:38:40|5859.6|5853.6|5859.6|5853.6|5860.6|5854.6|5859.6|5853.6|4
1637591930000|2021-11-22 14:38:50|5861.1|5855.1|5863.5|5857.5|5863.5|5857.5|5861.1|5855.1|2
1637591940000|2021-11-22 14:39:00|5863.6|5857.6|5868.6|5862.6|5868.6|5862.6|5863.6|5857.6|39
1637591950000|2021-11-22 14:39:10|5868.1|5862.1|5869.6|5863.6|5869.6|5863.6|5868.1|5862.1|2
1637591960000|2021-11-22 14:39:20|5868.6|5862.6|5869.6|5863.6|5869.6|5863.6|5868.6|5862.6|0
1637591970000|2021-11-22 14:39:30|5869.1|5863.1|5872.7|5866.7|5872.7|5866.7|5869.1|5863.1|236
1637591980000|2021-11-22 14:39:40|5874.7|5868.7|5872.6|5866.6|5874.7|5868.7|5872.6|5866.6|41
1637591990000|2021-11-22 14:39:50|5872.1|5866.1|5870.6|5864.6|5872.1|5866.1|5870.6|5864.6|1
1637592000000|2021-11-22 14:40:00|5871.6|5865.6|5871.6|5865.6|5873.6|5867.6|5870.6|5864.6|4
1637592010000|2021-11-22 14:40:10|5872.6|5866.6|5874.6|5868.6|5875.6|5869.6|5872.1|5866.1|0
1637592020000|2021-11-22 14:40:20|5873.6|5867.6|5871.6|5865.6|5874.6|5868.6|5871.6|5865.6|0
1637592030000|2021-11-22 14:40:30|5872.1|5866.1|5869.6|5863.6|5872.6|5866.6|5869.6|5863.6|1
1637592040000|2021-11-22 14:40:40|5869.1|5863.1|5869.6|5863.6|5870.1|5864.1|5868.1|5862.1|1
1637592050000|2021-11-22 14:40:50|5869.1|5863.1|5864.6|5858.6|5869.6|5863.6|5864.6|5858.6|2
1637592060000|2021-11-22 14:41:00|5866.1|5860.1|5867.6|5861.6|5867.6|5861.6|5865.6|5859.6|8
1637592070000|2021-11-22 14:41:10|5863.1|5857.1|5864.1|5858.1|5864.2|5858.2|5862.6|5856.6|6
1637592080000|2021-11-22 14:41:20|5863.6|5857.6|5863.2|5857.2|5864.6|5858.6|5862.6|5856.6|2
1637592090000|2021-11-22 14:41:30|5863.6|5857.6|5864.6|5858.6|5864.6|5858.6|5863.6|5857.6|0
1637592100000|2021-11-22 14:41:40|5865.6|5859.6|5864.6|5858.6|5865.6|5859.6|5864.6|5858.6|0
1637592110000|2021-11-22 14:41:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|1
1637592120000|2021-11-22 14:42:00|5863.6|5857.6|5864.6|5858.6|5865.6|5859.6|5863.6|5857.6|0
1637592130000|2021-11-22 14:42:10|5866.1|5860.1|5866.6|5860.6|5866.6|5860.6|5864.1|5858.1|2
1637592140000|2021-11-22 14:42:20|5866.1|5860.1|5868.6|5862.6|5868.6|5862.6|5866.1|5860.1|0
1637592150000|2021-11-22 14:42:30|5868.1|5862.1|5870.1|5864.1|5870.6|5864.6|5867.1|5861.1|3
1637592160000|2021-11-22 14:42:40|5869.6|5863.6|5871.6|5865.6|5874.1|5868.1|5869.6|5863.6|5
1637592170000|2021-11-22 14:42:50|5872.1|5866.1|5872.6|5866.6|5873.1|5867.1|5871.1|5865.1|2
1637592180000|2021-11-22 14:43:00|5873.6|5867.6|5875.6|5869.6|5875.6|5869.6|5873.6|5867.6|4
1637592190000|2021-11-22 14:43:10|5877.1|5871.1|5879.6|5873.6|5880.1|5874.1|5875.6|5869.6|0
1637592200000|2021-11-22 14:43:20|5879.1|5873.1|5877.1|5871.1|5879.1|5873.1|5877.1|5871.1|1
1637592210000|2021-11-22 14:43:30|5878.1|5872.1|5877.6|5871.6|5878.1|5872.1|5876.1|5870.1|0
1637592220000|2021-11-22 14:43:40|5878.1|5872.1|5878.1|5872.1|5880.1|5874.1|5878.1|5872.1|3
1637592230000|2021-11-22 14:43:50|5878.6|5872.6|5880.1|5874.1|5880.1|5874.1|5878.6|5872.6|0
1637592240000|2021-11-22 14:44:00|5879.6|5873.6|5885.5|5879.5|5885.5|5879.5|5879.1|5873.1|4
1637592250000|2021-11-22 14:44:10|5885.6|5879.6|5883.6|5877.6|5886.5|5880.5|5883.6|5877.6|5
1637592260000|2021-11-22 14:44:20|5883.5|5877.5|5884.6|5878.6|5885.1|5879.1|5882.1|5876.1|3
1637592270000|2021-11-22 14:44:30|5884.1|5878.1|5885.6|5879.6|5885.6|5879.6|5884.1|5878.1|8
1637592280000|2021-11-22 14:44:40|5886.1|5880.1|5884.6|5878.6|5886.1|5880.1|5884.1|5878.1|0
1637592290000|2021-11-22 14:44:50|5884.1|5878.1|5882.1|5876.1|5884.1|5878.1|5881.6|5875.6|5
1637592300000|2021-11-22 14:45:00|5881.6|5875.6|5876|5870|5881.6|5875.6|5875.6|5869.6|4
1637592310000|2021-11-22 14:45:10|5876.5|5870.5|5880.6|5874.6|5882.1|5876.1|5876.5|5870.5|26
1637592320000|2021-11-22 14:45:20|5879.6|5873.6|5877.1|5871.1|5881.5|5875.5|5876.6|5870.6|1
1637592330000|2021-11-22 14:45:30|5876.6|5870.6|5874.6|5868.6|5877.1|5871.1|5874.6|5868.6|0
1637592340000|2021-11-22 14:45:40|5875.6|5869.6|5874.1|5868.1|5876.1|5870.1|5874.1|5868.1|0
1637592350000|2021-11-22 14:45:50|5874.5|5868.5|5881.1|5875.1|5881.6|5875.6|5874.1|5868.1|110
1637592360000|2021-11-22 14:46:00|5881.6|5875.6|5884.1|5878.1|5884.1|5878.1|5879.6|5873.6|142
1637592370000|2021-11-22 14:46:10|5884.6|5878.6|5880.6|5874.6|5884.6|5878.6|5880.6|5874.6|30
1637592380000|2021-11-22 14:46:20|5880.1|5874.1|5885.6|5879.6|5886.6|5880.6|5879.6|5873.6|7
1637592390000|2021-11-22 14:46:30|5886.1|5880.1|5884.1|5878.1|5886.1|5880.1|5883.6|5877.6|5
1637592400000|2021-11-22 14:46:40|5882.1|5876.1|5885.1|5879.1|5885.6|5879.6|5882.1|5876.1|10
1637592410000|2021-11-22 14:46:50|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|1
1637592420000|2021-11-22 14:47:00|5886.6|5880.6|5887|5881|5887.5|5881.5|5886|5880|13
1637592430000|2021-11-22 14:47:10|5886.5|5880.5|5884.6|5878.6|5886.5|5880.5|5884.6|5878.6|0
1637592440000|2021-11-22 14:47:20|5886|5880|5885.5|5879.5|5886|5880|5884.6|5878.6|0
1637592450000|2021-11-22 14:47:30|5884.6|5878.6|5881.1|5875.1|5885.1|5879.1|5880.1|5874.1|10
1637592460000|2021-11-22 14:47:40|5882.6|5876.6|5885.6|5879.6|5885.6|5879.6|5882.6|5876.6|2
1637592470000|2021-11-22 14:47:50|5885.1|5879.1|5885.1|5879.1|5885.6|5879.6|5885.1|5879.1|3
1637592480000|2021-11-22 14:48:00|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|7
1637592490000|2021-11-22 14:48:10|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|0
1637592500000|2021-11-22 14:48:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|3
1637592510000|2021-11-22 14:48:30|5885.6|5879.6|5887.1|5881.1|5887.1|5881.1|5885.6|5879.6|3
1637592520000|2021-11-22 14:48:40|5888.6|5882.6|5890.5|5884.5|5890.5|5884.5|5887.6|5881.6|4
1637592530000|2021-11-22 14:48:50|5891|5885|5893|5887|5893.1|5887.1|5891|5885|7
1637592540000|2021-11-22 14:49:00|5893.1|5887.1|5898|5892|5898.5|5892.5|5893.1|5887.1|25
1637592550000|2021-11-22 14:49:10|5898.5|5892.5|5907.5|5901.5|5907.5|5901.5|5898.5|5892.5|19
1637592560000|2021-11-22 14:49:20|5906.6|5900.6|5908|5902|5908|5902|5906.6|5900.6|58
1637592570000|2021-11-22 14:49:30|5909|5903|5908.5|5902.5|5909|5903|5908.1|5902.1|44
1637592580000|2021-11-22 14:49:40|5909|5903|5911|5905|5911|5905|5908.1|5902.1|10
1637592590000|2021-11-22 14:49:50|5912.1|5906.1|5918.6|5912.6|5918.6|5912.6|5912.1|5906.1|17
1637592600000|2021-11-22 14:50:00|5919.1|5913.1|5924.1|5918.1|5924.1|5918.1|5918.6|5912.6|38
1637592610000|2021-11-22 14:50:10|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5923.6|5917.6|5
1637592620000|2021-11-22 14:50:20|5928|5922|5928|5922|5928|5922|5927.5|5921.5|25
1637592630000|2021-11-22 14:50:30|||||||||54
1637592640000|2021-11-22 14:50:40|5929|5923|5922.5|5916.5|5929|5923|5922.5|5916.5|48
1637592650000|2021-11-22 14:50:50|5923.5|5917.5|5915.5|5909.5|5927|5921|5915.5|5909.5|20
1637592660000|2021-11-22 14:51:00|5918.5|5912.5|5917.5|5911.5|5921|5915|5916|5910|13
1637592670000|2021-11-22 14:51:10|5913|5907|5911.5|5905.5|5913|5907|5911.5|5905.5|41
1637592680000|2021-11-22 14:51:20|5910|5904|5906.5|5900.5|5910|5904|5906.5|5900.5|15
1637592690000|2021-11-22 14:51:30|5907|5901|5907|5901|5910|5904|5906.5|5900.5|33
1637592700000|2021-11-22 14:51:40|5907.5|5901.5|5905|5899|5908|5902|5905|5899|13
1637592710000|2021-11-22 14:51:50|5904.5|5898.5|5902.5|5896.5|5905|5899|5901|5895|13
1637592720000|2021-11-22 14:52:00|5903|5897|5908.5|5902.5|5909|5903|5901.5|5895.5|25
1637592730000|2021-11-22 14:52:10|5908|5902|5908.5|5902.5|5909|5903|5908|5902|15
1637592740000|2021-11-22 14:52:20|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|15
1637592750000|2021-11-22 14:52:30|5909|5903|5909|5903|5909|5903|5907.1|5901.1|5
1637592760000|2021-11-22 14:52:40|||||||||35
1637592770000|2021-11-22 14:52:50|5908|5902|5905.5|5899.5|5908|5902|5904.5|5898.5|5
1637592780000|2021-11-22 14:53:00|5906|5900|5909|5903|5909|5903|5906|5900|22
1637592790000|2021-11-22 14:53:10|5910|5904|5905.5|5899.5|5912.5|5906.5|5905.5|5899.5|15
1637592800000|2021-11-22 14:53:20|5906.5|5900.5|5906.5|5900.5|5908|5902|5906|5900|53
1637592810000|2021-11-22 14:53:30|5905.5|5899.5|5910.5|5904.5|5910.5|5904.5|5905.5|5899.5|17
1637592820000|2021-11-22 14:53:40|5911|5905|5912.5|5906.5|5913|5907|5911|5905|52
1637592830000|2021-11-22 14:53:50|5913|5907|5906.5|5900.5|5913|5907|5905.5|5899.5|24
1637592840000|2021-11-22 14:54:00|5908|5902|5907.5|5901.5|5910|5904|5906.5|5900.5|0
1637592850000|2021-11-22 14:54:10|5907|5901|5904|5898|5907|5901|5904|5898|1
1637592860000|2021-11-22 14:54:20|5905.5|5899.5|5908|5902|5908|5902|5905.5|5899.5|1
1637592870000|2021-11-22 14:54:30|5907.5|5901.5|5907.5|5901.5|5908|5902|5907|5901|10
1637592880000|2021-11-22 14:54:40|5907|5901|5906.5|5900.5|5908|5902|5906.5|5900.5|1
1637592890000|2021-11-22 14:54:50|5905.5|5899.5|5905|5899|5905.5|5899.5|5904|5898|1
1637592900000|2021-11-22 14:55:00|5905.5|5899.5|5905.5|5899.5|5907|5901|5905.5|5899.5|1
1637592910000|2021-11-22 14:55:10|5905|5899|5905.5|5899.5|5905.5|5899.5|5905|5899|3
1637592920000|2021-11-22 14:55:20|5906|5900|5906.5|5900.5|5907|5901|5906|5900|0
1637592930000|2021-11-22 14:55:30|5907|5901|5907.5|5901.5|5908|5902|5907|5901|0
1637592940000|2021-11-22 14:55:40|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|1
1637592950000|2021-11-22 14:55:50|5906.5|5900.5|5907.5|5901.5|5908|5902|5906|5900|4
1637592960000|2021-11-22 14:56:00|5907|5901|5906.5|5900.5|5908|5902|5906.5|5900.5|6
1637592970000|2021-11-22 14:56:10|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|0
1637592980000|2021-11-22 14:56:20|5906|5900|5906|5900|5906.5|5900.5|5905.5|5899.5|2
1637592990000|2021-11-22 14:56:30|5905|5899|5903.5|5897.5|5905|5899|5903|5897|4
1637593000000|2021-11-22 14:56:40|5903|5897|5902.5|5896.5|5903|5897|5902.5|5896.5|1
1637593010000|2021-11-22 14:56:50|5903|5897|5905|5899|5905|5899|5903|5897|5
1637593020000|2021-11-22 14:57:00|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905|5899|1
1637593030000|2021-11-22 14:57:10|5906|5900|5909.5|5903.5|5909.5|5903.5|5906|5900|3
1637593040000|2021-11-22 14:57:20|5912.5|5906.5|5910|5904|5912.5|5906.5|5910|5904|29
1637593050000|2021-11-22 14:57:30|5910.5|5904.5|5911|5905|5911|5905|5910.5|5904.5|2
1637593060000|2021-11-22 14:57:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|1
1637593070000|2021-11-22 14:57:50|5912|5906|5912.5|5906.5|5913|5907|5911|5905|8
1637593080000|2021-11-22 14:58:00|5913|5907|5913|5907|5913|5907|5912|5906|30
1637593090000|2021-11-22 14:58:10|5912.5|5906.5|5907.5|5901.5|5912.5|5906.5|5907.5|5901.5|24
1637593100000|2021-11-22 14:58:20|5908|5902|5910|5904|5910|5904|5908|5902|44
1637593110000|2021-11-22 14:58:30|5912|5906|5908.5|5902.5|5912|5906|5908.5|5902.5|56
1637593120000|2021-11-22 14:58:40|5909|5903|5908.5|5902.5|5909.5|5903.5|5908|5902|3
1637593130000|2021-11-22 14:58:50|5908|5902|5907.5|5901.5|5908|5902|5906.5|5900.5|1
1637593140000|2021-11-22 14:59:00|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|2
1637593150000|2021-11-22 14:59:10|5907.5|5901.5|5911|5905|5912.5|5906.5|5907.5|5901.5|10
1637593160000|2021-11-22 14:59:20|5910.5|5904.5|5913|5907|5913|5907|5910.5|5904.5|9
1637593170000|2021-11-22 14:59:30|5912|5906|5914.5|5908.5|5917|5911|5912|5906|22
1637593180000|2021-11-22 14:59:40|5913.5|5907.5|5914.5|5908.5|5916.5|5910.5|5913|5907|55
1637593190000|2021-11-22 14:59:50|5915|5909|5915.5|5909.5|5916|5910|5914.5|5908.5|2
1637593200000|2021-11-22 15:00:00|5916|5910|5918|5912|5921.5|5915.5|5915.5|5909.5|32
1637593210000|2021-11-22 15:00:10|||||||||4
1637593220000|2021-11-22 15:00:20|||||||||1
1637593230000|2021-11-22 15:00:30|5915.5|5909.5|5918|5912|5918|5912|5915.5|5909.5|45
1637593240000|2021-11-22 15:00:40|5917|5911|5916.5|5910.5|5917.5|5911.5|5916|5910|0
1637593250000|2021-11-22 15:00:50|5916|5910|5916.5|5910.5|5916.5|5910.5|5915.5|5909.5|2
1637593260000|2021-11-22 15:01:00|5915.5|5909.5|5916.5|5910.5|5917|5911|5915|5909|26
1637593270000|2021-11-22 15:01:10|5913.5|5907.5|5905.4|5899.4|5913.9|5907.9|5904.5|5898.5|16
1637593280000|2021-11-22 15:01:20|5905.9|5899.9|5911.5|5905.5|5911.5|5905.5|5905|5899|1
1637593290000|2021-11-22 15:01:30|5911.4|5905.4|5910.5|5904.5|5912.5|5906.5|5908.5|5902.5|2
1637593300000|2021-11-22 15:01:40|5910|5904|5909.4|5903.4|5910|5904|5908.5|5902.5|1
1637593310000|2021-11-22 15:01:50|5909.5|5903.5|5912|5906|5912.5|5906.5|5909.5|5903.5|37
1637593320000|2021-11-22 15:02:00|5911.5|5905.5|5913|5907|5913|5907|5911.5|5905.5|3
1637593330000|2021-11-22 15:02:10|5912.5|5906.5|5911.5|5905.5|5912.5|5906.5|5910|5904|1
1637593340000|2021-11-22 15:02:20|5912|5906|5913|5907|5913|5907|5912|5906|1
1637593350000|2021-11-22 15:02:30|5911|5905|5907.5|5901.5|5911|5905|5907.5|5901.5|2
1637593360000|2021-11-22 15:02:40|5907|5901|5905|5899|5907|5901|5905|5899|0
1637593370000|2021-11-22 15:02:50|5905.5|5899.5|5908|5902|5908|5902|5905|5899|9
1637593380000|2021-11-22 15:03:00|5910|5904|5910.4|5904.4|5913|5907|5910|5904|6
1637593390000|2021-11-22 15:03:10|5910.5|5904.5|5910.5|5904.5|5911|5905|5910.5|5904.5|1
1637593400000|2021-11-22 15:03:20|5909.5|5903.5|5909|5903|5909.5|5903.5|5908|5902|1
1637593410000|2021-11-22 15:03:30|5908|5902|5906.4|5900.4|5908.5|5902.5|5906.4|5900.4|0
1637593420000|2021-11-22 15:03:40|5905.5|5899.5|5907|5901|5907|5901|5905.5|5899.5|106
1637593430000|2021-11-22 15:03:50|5909|5903|5910|5904|5910|5904|5908.5|5902.5|1
1637593440000|2021-11-22 15:04:00|5909.5|5903.5|5907|5901|5911.4|5905.4|5907|5901|47
1637593450000|2021-11-22 15:04:10|5906|5900|5905.5|5899.5|5906|5900|5905|5899|12
1637593460000|2021-11-22 15:04:20|||||||||60
1637593470000|2021-11-22 15:04:30|5905.9|5899.9|5908|5902|5908.5|5902.5|5905.5|5899.5|1
1637593480000|2021-11-22 15:04:40|5908.4|5902.4|5909|5903|5909|5903|5908|5902|1
1637593490000|2021-11-22 15:04:50|5908.9|5902.9|5908.4|5902.4|5908.9|5902.9|5907.9|5901.9|26
1637593500000|2021-11-22 15:05:00|5907.9|5901.9|5907.9|5901.9|5908.4|5902.4|5907.9|5901.9|1
1637593510000|2021-11-22 15:05:10|5907.4|5901.4|5906.5|5900.5|5907.9|5901.9|5906.5|5900.5|6
1637593520000|2021-11-22 15:05:20|5906|5900|5901.9|5895.9|5906.5|5900.5|5901|5895|19
1637593530000|2021-11-22 15:05:30|5901|5895|5903|5897|5904|5898|5901|5895|6
1637593540000|2021-11-22 15:05:40|5902|5896|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|0
1637593550000|2021-11-22 15:05:50|5907|5901|5909.4|5903.4|5909.4|5903.4|5907|5901|1
1637593560000|2021-11-22 15:06:00|5910.8|5904.8|5909.4|5903.4|5910.8|5904.8|5909.4|5903.4|2
1637593570000|2021-11-22 15:06:10|5909.8|5903.8|5908.4|5902.4|5910.3|5904.3|5908.4|5902.4|45
1637593580000|2021-11-22 15:06:20|5907.9|5901.9|5906.5|5900.5|5908.9|5902.9|5906.5|5900.5|1
1637593590000|2021-11-22 15:06:30|5905.5|5899.5|5906|5900|5906.5|5900.5|5905.5|5899.5|3
1637593600000|2021-11-22 15:06:40|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|9
1637593610000|2021-11-22 15:06:50|5908|5902|5905.5|5899.5|5908|5902|5905.5|5899.5|4
1637593620000|2021-11-22 15:07:00|5906.5|5900.5|5907.5|5901.5|5907.5|5901.5|5905.5|5899.5|1
1637593630000|2021-11-22 15:07:10|5908|5902|5908|5902|5908|5902|5908|5902|0
1637593640000|2021-11-22 15:07:20|5907.5|5901.5|5905.5|5899.5|5907.5|5901.5|5905.5|5899.5|0
1637593650000|2021-11-22 15:07:30|5906.5|5900.5|5907.5|5901.5|5907.5|5901.5|5906.5|5900.5|0
1637593660000|2021-11-22 15:07:40|5908|5902|5909.9|5903.9|5911.9|5905.9|5908|5902|18
1637593670000|2021-11-22 15:07:50|5909.4|5903.4|5908.9|5902.9|5910.4|5904.4|5908.9|5902.9|11
1637593680000|2021-11-22 15:08:00|5907.4|5901.4|5905.4|5899.4|5907.4|5901.4|5904.5|5898.5|6
1637593690000|2021-11-22 15:08:10|5904.5|5898.5|5899.9|5893.9|5904.5|5898.5|5898.4|5892.4|85
1637593700000|2021-11-22 15:08:20|5900.4|5894.4|5898.5|5892.5|5900.4|5894.4|5898.5|5892.5|8
1637593710000|2021-11-22 15:08:30|5899.5|5893.5|5901.5|5895.5|5901.5|5895.5|5899.5|5893.5|15
1637593720000|2021-11-22 15:08:40|5901.4|5895.4|5906.5|5900.5|5907.4|5901.4|5901.4|5895.4|9
1637593730000|2021-11-22 15:08:50|5907|5901|5906.4|5900.4|5907|5901|5906.4|5900.4|0
1637593740000|2021-11-22 15:09:00|5906|5900|5905|5899|5906|5900|5904.5|5898.5|0
1637593750000|2021-11-22 15:09:10|5904.9|5898.9|5903.5|5897.5|5905|5899|5903.5|5897.5|6
1637593760000|2021-11-22 15:09:20|5903.9|5897.9|5906.4|5900.4|5906.4|5900.4|5903.9|5897.9|0
1637593780000|2021-11-22 15:09:40|5906|5900|5902.4|5896.4|5906|5900|5902|5896|1
1637593790000|2021-11-22 15:09:50|5902|5896|5901.5|5895.5|5902.4|5896.4|5901.5|5895.5|1
1637593800000|2021-11-22 15:10:00|5901.9|5895.9|5907.4|5901.4|5907.9|5901.9|5901.9|5895.9|4
1637593810000|2021-11-22 15:10:10|5907.5|5901.5|5909.5|5903.5|5909.5|5903.5|5907.4|5901.4|2
1637593820000|2021-11-22 15:10:20|||||||||2
1637593830000|2021-11-22 15:10:30|5910|5904|5910|5904|5911.4|5905.4|5910|5904|3
1637593840000|2021-11-22 15:10:40|5909.5|5903.5|5910.5|5904.5|5910.9|5904.9|5909.4|5903.4|3
1637593850000|2021-11-22 15:10:50|5910|5904|5910.9|5904.9|5910.9|5904.9|5910|5904|5
1637593860000|2021-11-22 15:11:00|5911.4|5905.4|5911.4|5905.4|5911.9|5905.9|5910|5904|3
1637593870000|2021-11-22 15:11:10|5911|5905|5910|5904|5911|5905|5910|5904|0
1637593880000|2021-11-22 15:11:20|5908.4|5902.4|5908.4|5902.4|5908.5|5902.5|5908|5902|13
1637593890000|2021-11-22 15:11:30|5908.9|5902.9|5907.9|5901.9|5908.9|5902.9|5906.9|5900.9|76
1637593900000|2021-11-22 15:11:40|5910.4|5904.4|5911.9|5905.9|5912.9|5906.9|5910.4|5904.4|3
1637593910000|2021-11-22 15:11:50|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1637593920000|2021-11-22 15:12:00|5911.9|5905.9|5912.4|5906.4|5912.9|5906.9|5911.9|5905.9|2
1637593930000|2021-11-22 15:12:10|5911.9|5905.9|5905.9|5899.9|5911.9|5905.9|5905.9|5899.9|83
1637593940000|2021-11-22 15:12:20|||||||||30
1637593950000|2021-11-22 15:12:30|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|2
1637593960000|2021-11-22 15:12:40|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|2
1637593970000|2021-11-22 15:12:50|5905.9|5899.9|5906.4|5900.4|5906.4|5900.4|5905.9|5899.9|2
1637593980000|2021-11-22 15:13:00|5905.9|5899.9|5904.9|5898.9|5906.9|5900.9|5904.4|5898.4|12
1637593990000|2021-11-22 15:13:10|5902.4|5896.4|5897.9|5891.9|5902.4|5896.4|5897.9|5891.9|6
1637594000000|2021-11-22 15:13:20|5897.4|5891.4|5893.4|5887.4|5897.4|5891.4|5893.4|5887.4|4
1637594010000|2021-11-22 15:13:30|5893.9|5887.9|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|1
1637594020000|2021-11-22 15:13:40|5897.7|5891.7|5898.4|5892.4|5899.9|5893.9|5897.7|5891.7|19
1637594030000|2021-11-22 15:13:50|5897.9|5891.9|5896.9|5890.9|5898.4|5892.4|5896.9|5890.9|0
1637594040000|2021-11-22 15:14:00|5897.9|5891.9|5899.9|5893.9|5903.4|5897.4|5897.9|5891.9|58
1637594050000|2021-11-22 15:14:10|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5897.4|5891.4|24
1637594060000|2021-11-22 15:14:20|5899.8|5893.8|5898.3|5892.3|5900.3|5894.3|5898.3|5892.3|285
1637594070000|2021-11-22 15:14:30|5896.8|5890.8|5897.3|5891.3|5899.3|5893.3|5896.3|5890.3|18
1637594080000|2021-11-22 15:14:40|5897.7|5891.7|5896.3|5890.3|5897.8|5891.8|5896.3|5890.3|2
1637594090000|2021-11-22 15:14:50|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|12
1637594100000|2021-11-22 15:15:00|5896.2|5890.2|5894.7|5888.7|5896.8|5890.8|5893.7|5887.7|101
1637594110000|2021-11-22 15:15:10|5894.2|5888.2|5893.7|5887.7|5894.2|5888.2|5891.2|5885.2|3
1637594120000|2021-11-22 15:15:20|5892.7|5886.7|5888.1|5882.1|5892.7|5886.7|5888.1|5882.1|3
1637594130000|2021-11-22 15:15:30|5888.7|5882.7|5890.2|5884.2|5891.2|5885.2|5888.2|5882.2|114
1637594140000|2021-11-22 15:15:40|5889.7|5883.7|5888.7|5882.7|5891.2|5885.2|5888.2|5882.2|7
1637594150000|2021-11-22 15:15:50|5888.2|5882.2|5890.2|5884.2|5890.7|5884.7|5888.2|5882.2|9
1637594160000|2021-11-22 15:16:00|5889.7|5883.7|5890.2|5884.2|5891.2|5885.2|5888.7|5882.7|2
1637594170000|2021-11-22 15:16:10|5889.7|5883.7|5900.2|5894.2|5900.2|5894.2|5889.7|5883.7|9
1637594180000|2021-11-22 15:16:20|5899.2|5893.2|5899.2|5893.2|5899.7|5893.7|5898.2|5892.2|32
1637594190000|2021-11-22 15:16:30|5898.8|5892.8|5897.3|5891.3|5899.2|5893.2|5895.8|5889.8|3
1637594200000|2021-11-22 15:16:40|5897.7|5891.7|5900.3|5894.3|5900.3|5894.3|5897.7|5891.7|0
1637594210000|2021-11-22 15:16:50|5899.3|5893.3|5901.2|5895.2|5901.2|5895.2|5898.7|5892.7|2
1637594220000|2021-11-22 15:17:00|5901.8|5895.8|5903.7|5897.7|5903.7|5897.7|5901.8|5895.8|1
1637594230000|2021-11-22 15:17:10|5902.7|5896.7|5902.3|5896.3|5902.7|5896.7|5900.2|5894.2|132
1637594240000|2021-11-22 15:17:20|5902.2|5896.2|5902.8|5896.8|5903.3|5897.3|5901.8|5895.8|3
1637594250000|2021-11-22 15:17:30|5903.7|5897.7|5902.8|5896.8|5903.8|5897.8|5901.8|5895.8|101
1637594260000|2021-11-22 15:17:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|7
1637594270000|2021-11-22 15:17:50|5902.8|5896.8|5900.8|5894.8|5903.3|5897.3|5900.8|5894.8|0
1637594280000|2021-11-22 15:18:00|5901.2|5895.2|5905.2|5899.2|5906.2|5900.2|5900.8|5894.8|2
1637594290000|2021-11-22 15:18:10|5906.2|5900.2|5909.3|5903.3|5911.2|5905.2|5906.2|5900.2|21
1637594300000|2021-11-22 15:18:20|5910.2|5904.2|5907.3|5901.3|5911.3|5905.3|5907.3|5901.3|55
1637594310000|2021-11-22 15:18:30|5906.8|5900.8|5904.3|5898.3|5906.8|5900.8|5904.3|5898.3|10
1637594320000|2021-11-22 15:18:40|5904.4|5898.4|5905.3|5899.3|5905.8|5899.8|5904.3|5898.3|19
1637594330000|2021-11-22 15:18:50|5904.3|5898.3|5904.3|5898.3|5904.8|5898.8|5903.3|5897.3|3
1637594340000|2021-11-22 15:19:00|5904.7|5898.7|5904.3|5898.3|5905.2|5899.2|5904.3|5898.3|0
1637594350000|2021-11-22 15:19:10|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|32
1637594360000|2021-11-22 15:19:20|5904.3|5898.3|5900.3|5894.3|5904.3|5898.3|5899.3|5893.3|4
1637594370000|2021-11-22 15:19:30|5901.3|5895.3|5902.2|5896.2|5902.7|5896.7|5900.8|5894.8|1
1637594380000|2021-11-22 15:19:40|5901.8|5895.8|5901.2|5895.2|5901.8|5895.8|5900.8|5894.8|3
1637594390000|2021-11-22 15:19:50|5901.7|5895.7|5900.8|5894.8|5901.7|5895.7|5899.8|5893.8|15
1637594400000|2021-11-22 15:20:00|5901.2|5895.2|5898.2|5892.2|5901.2|5895.2|5897.3|5891.3|2
1637594410000|2021-11-22 15:20:10|5898.8|5892.8|5898.3|5892.3|5898.8|5892.8|5898.1|5892.1|1
1637594420000|2021-11-22 15:20:20|5897.3|5891.3|5894.3|5888.3|5897.3|5891.3|5894.3|5888.3|0
1637594430000|2021-11-22 15:20:30|5895.2|5889.2|5895.8|5889.8|5895.8|5889.8|5895.2|5889.2|4
1637594440000|2021-11-22 15:20:40|5894.8|5888.8|5893.3|5887.3|5895.3|5889.3|5893.3|5887.3|1
1637594450000|2021-11-22 15:20:50|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|0
1637594460000|2021-11-22 15:21:00|5892.7|5886.7|5892.8|5886.8|5893.7|5887.7|5892.2|5886.2|0
1637594470000|2021-11-22 15:21:10|5893.2|5887.2|5894.8|5888.8|5895.7|5889.7|5893.2|5887.2|2
1637594480000|2021-11-22 15:21:20|5895.2|5889.2|5895.3|5889.3|5895.8|5889.8|5894.8|5888.8|1
1637594490000|2021-11-22 15:21:30|5895.8|5889.8|5895.8|5889.8|5898.7|5892.7|5895.8|5889.8|2
1637594500000|2021-11-22 15:21:40|5896.2|5890.2|5895.2|5889.2|5896.2|5890.2|5894.3|5888.3|0
1637594510000|2021-11-22 15:21:50|5895.7|5889.7|5896.3|5890.3|5897.3|5891.3|5895.7|5889.7|8
1637594520000|2021-11-22 15:22:00|5896.8|5890.8|5897.3|5891.3|5897.8|5891.8|5896.8|5890.8|60
1637594530000|2021-11-22 15:22:10|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5894.9|5888.9|4
1637594540000|2021-11-22 15:22:20|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5896.3|5890.3|1
1637594550000|2021-11-22 15:22:30|5897.8|5891.8|5897.3|5891.3|5897.8|5891.8|5897.3|5891.3|0
1637594570000|2021-11-22 15:22:50|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.2|5889.2|56
1637594580000|2021-11-22 15:23:00|5895.3|5889.3|5895.2|5889.2|5895.8|5889.8|5894.3|5888.3|11
1637594590000|2021-11-22 15:23:10|5895.7|5889.7|5895.7|5889.7|5896.7|5890.7|5895.2|5889.2|0
1637594600000|2021-11-22 15:23:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1637594610000|2021-11-22 15:23:30|5899.2|5893.2|5897.7|5891.7|5899.2|5893.2|5897.7|5891.7|3
1637594620000|2021-11-22 15:23:40|5897.8|5891.8|5898.8|5892.8|5898.8|5892.8|5897.8|5891.8|0
1637594630000|2021-11-22 15:23:50|5899.2|5893.2|5901.3|5895.3|5901.8|5895.8|5899.2|5893.2|1
1637594640000|2021-11-22 15:24:00|5904.2|5898.2|5903.2|5897.2|5904.2|5898.2|5903.2|5897.2|3
1637594650000|2021-11-22 15:24:10|5904.7|5898.7|5903.3|5897.3|5905.3|5899.3|5903.3|5897.3|5
1637594660000|2021-11-22 15:24:20|5904.2|5898.2|5904.3|5898.3|5905.2|5899.2|5904.2|5898.2|1
1637594670000|2021-11-22 15:24:30|5903.3|5897.3|5902.3|5896.3|5903.3|5897.3|5901.3|5895.3|1
1637594680000|2021-11-22 15:24:40|5901.8|5895.8|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|10
1637594690000|2021-11-22 15:24:50|5902.8|5896.8|5903.3|5897.3|5903.3|5897.3|5902.3|5896.3|3
1637594700000|2021-11-22 15:25:00|5903.8|5897.8|5904.3|5898.3|5904.3|5898.3|5903.8|5897.8|2
1637594710000|2021-11-22 15:25:10|5903.8|5897.8|5905.3|5899.3|5905.3|5899.3|5903.8|5897.8|0
1637594720000|2021-11-22 15:25:20|5904.8|5898.8|5905.3|5899.3|5905.8|5899.8|5904.8|5898.8|12
1637594730000|2021-11-22 15:25:30|5904.8|5898.8|5905.3|5899.3|5905.3|5899.3|5904.8|5898.8|3
1637594740000|2021-11-22 15:25:40|||||||||1
1637594750000|2021-11-22 15:25:50|5905.8|5899.8|5905.3|5899.3|5905.8|5899.8|5904.8|5898.8|0
1637594760000|2021-11-22 15:26:00|5903.8|5897.8|5901.3|5895.3|5903.8|5897.8|5901.3|5895.3|0
1637594770000|2021-11-22 15:26:10|5902.3|5896.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|0
1637594780000|2021-11-22 15:26:20|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|1
1637594790000|2021-11-22 15:26:30|5901.3|5895.3|5900.3|5894.3|5902.3|5896.3|5900.3|5894.3|1
1637594800000|2021-11-22 15:26:40|5900.4|5894.4|5901.3|5895.3|5901.3|5895.3|5900.4|5894.4|0
1637594810000|2021-11-22 15:26:50|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5900.8|5894.8|0
1637594820000|2021-11-22 15:27:00|5901.8|5895.8|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|1
1637594830000|2021-11-22 15:27:10|5902.8|5896.8|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|2
1637594840000|2021-11-22 15:27:20|5902.8|5896.8|5905.3|5899.3|5905.8|5899.8|5902.8|5896.8|4
1637594850000|2021-11-22 15:27:30|5906.7|5900.7|5905.7|5899.7|5906.7|5900.7|5905.2|5899.2|1
1637594860000|2021-11-22 15:27:40|5907.2|5901.2|5905.2|5899.2|5908.3|5902.3|5905.2|5899.2|10
1637594870000|2021-11-22 15:27:50|5904.8|5898.8|5904.3|5898.3|5904.8|5898.8|5903.8|5897.8|0
1637594880000|2021-11-22 15:28:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1637594890000|2021-11-22 15:28:10|5903.8|5897.8|5904.2|5898.2|5904.2|5898.2|5903.8|5897.8|46
1637594900000|2021-11-22 15:28:20|5904.7|5898.7|5905.8|5899.8|5905.8|5899.8|5904.7|5898.7|1
1637594910000|2021-11-22 15:28:30|5906.7|5900.7|5906.3|5900.3|5906.7|5900.7|5906.3|5900.3|0
1637594920000|2021-11-22 15:28:40|5905.8|5899.8|5907.2|5901.2|5907.3|5901.3|5905.8|5899.8|8
1637594930000|2021-11-22 15:28:50|5906.8|5900.8|5902.3|5896.3|5906.8|5900.8|5902.3|5896.3|1
1637594940000|2021-11-22 15:29:00|5903.7|5897.7|5905.8|5899.8|5905.8|5899.8|5903.7|5897.7|0
1637594950000|2021-11-22 15:29:10|5904.3|5898.3|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|0
1637594960000|2021-11-22 15:29:20|5903.7|5897.7|5901.3|5895.3|5903.7|5897.7|5901.3|5895.3|0
1637594970000|2021-11-22 15:29:30|5902.2|5896.2|5903.2|5897.2|5903.2|5897.2|5901.8|5895.8|7
1637594980000|2021-11-22 15:29:40|5903.7|5897.7|5901.8|5895.8|5903.7|5897.7|5901.8|5895.8|0
1637594990000|2021-11-22 15:29:50|5901.7|5895.7|5901.3|5895.3|5901.7|5895.7|5901.3|5895.3|0
1637595000000|2021-11-22 15:30:00|5901.8|5895.8|5903.3|5897.3|5903.3|5897.3|5901.8|5895.8|1
1637595010000|2021-11-22 15:30:10|5904.7|5898.7|5903.3|5897.3|5904.7|5898.7|5903.3|5897.3|0
1637595020000|2021-11-22 15:30:20|5902.8|5896.8|5900.3|5894.3|5902.8|5896.8|5900.3|5894.3|0
1637595030000|2021-11-22 15:30:30|5900.8|5894.8|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|4
1637595040000|2021-11-22 15:30:40|5900.2|5894.2|5897.3|5891.3|5900.2|5894.2|5897.3|5891.3|4
1637595050000|2021-11-22 15:30:50|5896.3|5890.3|5892.3|5886.3|5896.3|5890.3|5892.3|5886.3|168
1637595060000|2021-11-22 15:31:00|5892.2|5886.2|5891.2|5885.2|5893.2|5887.2|5891.2|5885.2|42
1637595070000|2021-11-22 15:31:10|5891.7|5885.7|5892.7|5886.7|5892.7|5886.7|5891.2|5885.2|55
1637595080000|2021-11-22 15:31:20|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5891.2|5885.2|6
1637595090000|2021-11-22 15:31:30|5892.2|5886.2|5894.2|5888.2|5894.2|5888.2|5892.2|5886.2|1
1637595100000|2021-11-22 15:31:40|5895.2|5889.2|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|13
1637595110000|2021-11-22 15:31:50|5895.7|5889.7|5893.7|5887.7|5896.2|5890.2|5893.7|5887.7|44
1637595120000|2021-11-22 15:32:00|5893.2|5887.2|5893.8|5887.8|5893.8|5887.8|5893.2|5887.2|5
1637595130000|2021-11-22 15:32:10|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1637595140000|2021-11-22 15:32:20|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637595150000|2021-11-22 15:32:30|5894.7|5888.7|5894.3|5888.3|5894.7|5888.7|5893.3|5887.3|2
1637595160000|2021-11-22 15:32:40|5894.7|5888.7|5893.8|5887.8|5894.7|5888.7|5893.8|5887.8|7
1637595170000|2021-11-22 15:32:50|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1637595180000|2021-11-22 15:33:00|5892.8|5886.8|5892.3|5886.3|5892.8|5886.8|5892.3|5886.3|1
1637595190000|2021-11-22 15:33:10|5892.7|5886.7|5892.8|5886.8|5892.8|5886.8|5892.3|5886.3|0
1637595200000|2021-11-22 15:33:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|1
1637595210000|2021-11-22 15:33:30|5893.7|5887.7|5897.2|5891.2|5897.2|5891.2|5893.7|5887.7|3
1637595220000|2021-11-22 15:33:40|5897.3|5891.3|5897.7|5891.7|5897.7|5891.7|5897.3|5891.3|0
1637595230000|2021-11-22 15:33:50|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1637595240000|2021-11-22 15:34:00|5897.3|5891.3|5897.7|5891.7|5897.7|5891.7|5897.3|5891.3|0
1637595250000|2021-11-22 15:34:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|24
1637595260000|2021-11-22 15:34:20|||||||||5
1637595270000|2021-11-22 15:34:30|5897.7|5891.7|5902.7|5896.7|5902.7|5896.7|5897.7|5891.7|2
1637595280000|2021-11-22 15:34:40|5903.2|5897.2|5904.7|5898.7|5904.7|5898.7|5903.2|5897.2|4
1637595300000|2021-11-22 15:35:00|5903.8|5897.8|5904.7|5898.7|5904.7|5898.7|5903.8|5897.8|1
1637595310000|2021-11-22 15:35:10|||||||||10
1637595320000|2021-11-22 15:35:20|||||||||3
1637595330000|2021-11-22 15:35:30|5906.7|5900.7|5906.7|5900.7|5907.7|5901.7|5906.7|5900.7|5
1637595340000|2021-11-22 15:35:40|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|65
1637595350000|2021-11-22 15:35:50|5907.7|5901.7|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|3
1637595360000|2021-11-22 15:36:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637595370000|2021-11-22 15:36:10|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1637595380000|2021-11-22 15:36:20|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|0
1637595390000|2021-11-22 15:36:30|5908.7|5902.7|5909.1|5903.1|5909.1|5903.1|5908.7|5902.7|0
1637595400000|2021-11-22 15:36:40|5908.7|5902.7|5908.6|5902.6|5909.1|5903.1|5908.2|5902.2|0
1637595410000|2021-11-22 15:36:50|5909.1|5903.1|5911.7|5905.7|5912.2|5906.2|5909.1|5903.1|54
1637595420000|2021-11-22 15:37:00|5912.1|5906.1|5910.6|5904.6|5912.2|5906.2|5910.6|5904.6|12
1637595430000|2021-11-22 15:37:10|5910.7|5904.7|5912.1|5906.1|5912.1|5906.1|5910.7|5904.7|5
1637595440000|2021-11-22 15:37:20|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.6|5905.6|0
1637595450000|2021-11-22 15:37:30|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|0
1637595460000|2021-11-22 15:37:40|5910.7|5904.7|5907.7|5901.7|5910.7|5904.7|5907.7|5901.7|3
1637595470000|2021-11-22 15:37:50|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|0
1637595480000|2021-11-22 15:38:00|5905.2|5899.2|5903.2|5897.2|5905.2|5899.2|5903.2|5897.2|1
1637595490000|2021-11-22 15:38:10|5904.1|5898.1|5905.2|5899.2|5905.2|5899.2|5904.1|5898.1|1
1637595500000|2021-11-22 15:38:20|||||||||36
1637595510000|2021-11-22 15:38:30|5906.2|5900.2|5905.2|5899.2|5906.2|5900.2|5905.2|5899.2|16
1637595520000|2021-11-22 15:38:40|5904.7|5898.7|5901.2|5895.2|5904.7|5898.7|5901.2|5895.2|0
1637595530000|2021-11-22 15:38:50|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|18
1637595540000|2021-11-22 15:39:00|5902.6|5896.6|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|0
1637595570000|2021-11-22 15:39:30|5904.1|5898.1|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1637595580000|2021-11-22 15:39:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|1
1637595590000|2021-11-22 15:39:50|5903.2|5897.2|5903.2|5897.2|5903.7|5897.7|5903.2|5897.2|1
1637595600000|2021-11-22 15:40:00|5903.7|5897.7|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|0
1637595620000|2021-11-22 15:40:20|5903.7|5897.7|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|0
1637595630000|2021-11-22 15:40:30|5904.1|5898.1|5906.6|5900.6|5906.6|5900.6|5904.1|5898.1|1
1637595640000|2021-11-22 15:40:40|5906.7|5900.7|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|3
1637595650000|2021-11-22 15:40:50|5906.7|5900.7|5908.1|5902.1|5908.1|5902.1|5906.7|5900.7|1
1637595660000|2021-11-22 15:41:00|5907.7|5901.7|5909.1|5903.1|5909.1|5903.1|5907.7|5901.7|1
1637595670000|2021-11-22 15:41:10|5909.2|5903.2|5909.1|5903.1|5909.2|5903.2|5909.1|5903.1|1
1637595680000|2021-11-22 15:41:20|||||||||2
1637595690000|2021-11-22 15:41:30|||||||||2
1637595700000|2021-11-22 15:41:40|5909.2|5903.2|5912.1|5906.1|5912.1|5906.1|5909.1|5903.1|4
1637595710000|2021-11-22 15:41:50|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1637595720000|2021-11-22 15:42:00|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1637595730000|2021-11-22 15:42:10|5911.2|5905.2|5910.7|5904.7|5912.1|5906.1|5910.7|5904.7|1
1637595740000|2021-11-22 15:42:20|5908.2|5902.2|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1637595750000|2021-11-22 15:42:30|5908.2|5902.2|5907.7|5901.7|5908.2|5902.2|5907.7|5901.7|0
1637595760000|2021-11-22 15:42:40|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|0
1637595780000|2021-11-22 15:43:00|5908.1|5902.1|5905.7|5899.7|5908.1|5902.1|5905.7|5899.7|3
1637595790000|2021-11-22 15:43:10|5905.2|5899.2|5906.1|5900.1|5906.1|5900.1|5905.2|5899.2|2
1637595800000|2021-11-22 15:43:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1637595810000|2021-11-22 15:43:30|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|1
1637595820000|2021-11-22 15:43:40|5906.1|5900.1|5905.7|5899.7|5906.2|5900.2|5905.7|5899.7|0
1637595830000|2021-11-22 15:43:50|5906.1|5900.1|5906.6|5900.6|5906.7|5900.7|5906.1|5900.1|1
1637595840000|2021-11-22 15:44:00|5907.1|5901.1|5908.1|5902.1|5908.6|5902.6|5907.1|5901.1|1
1637595850000|2021-11-22 15:44:10|5908.2|5902.2|5909.6|5903.6|5909.6|5903.6|5908.2|5902.2|115
1637595860000|2021-11-22 15:44:20|5909.1|5903.1|5909.1|5903.1|5909.6|5903.6|5908.7|5902.7|25
1637595890000|2021-11-22 15:44:50|5908.1|5902.1|5908.2|5902.2|5908.2|5902.2|5908.1|5902.1|0
1637595900000|2021-11-22 15:45:00|5908.7|5902.7|5910.6|5904.6|5910.6|5904.6|5908.7|5902.7|1
1637595910000|2021-11-22 15:45:10|5910.1|5904.1|5910.2|5904.2|5910.7|5904.7|5909.7|5903.7|2
1637595920000|2021-11-22 15:45:20|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|11
1637595930000|2021-11-22 15:45:30|5910.6|5904.6|5909.7|5903.7|5910.7|5904.7|5909.7|5903.7|15
1637595940000|2021-11-22 15:45:40|5910.1|5904.1|5908.1|5902.1|5910.6|5904.6|5907.7|5901.7|2
1637595950000|2021-11-22 15:45:50|5907.7|5901.7|5909.1|5903.1|5909.1|5903.1|5907.7|5901.7|0
1637595960000|2021-11-22 15:46:00|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|3
1637595970000|2021-11-22 15:46:10|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|2
1637595990000|2021-11-22 15:46:30|5911.7|5905.7|5912.1|5906.1|5912.1|5906.1|5911.7|5905.7|5
1637596000000|2021-11-22 15:46:40|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|1
1637596020000|2021-11-22 15:47:00|5912.7|5906.7|5913.7|5907.7|5913.7|5907.7|5911.2|5905.2|32
1637596030000|2021-11-22 15:47:10|5914.2|5908.2|5915.7|5909.7|5916.1|5910.1|5914.2|5908.2|2
1637596040000|2021-11-22 15:47:20|5916.1|5910.1|5915.7|5909.7|5916.1|5910.1|5915.7|5909.7|2
1637596050000|2021-11-22 15:47:30|5914.7|5908.7|5913.2|5907.2|5914.7|5908.7|5913.2|5907.2|0
1637596060000|2021-11-22 15:47:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|0
1637596070000|2021-11-22 15:47:50|5912.7|5906.7|5910.7|5904.7|5912.7|5906.7|5910.7|5904.7|2
1637596080000|2021-11-22 15:48:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|4
1637596090000|2021-11-22 15:48:10|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|0
1637596110000|2021-11-22 15:48:30|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|3
1637596120000|2021-11-22 15:48:40|5911.2|5905.2|5912.7|5906.7|5912.7|5906.7|5911.2|5905.2|1
1637596130000|2021-11-22 15:48:50|5911.7|5905.7|5911.2|5905.2|5912.7|5906.7|5910.7|5904.7|6
1637596140000|2021-11-22 15:49:00|5910.7|5904.7|5912.6|5906.6|5913.1|5907.1|5910.7|5904.7|10
1637596150000|2021-11-22 15:49:10|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|2
1637596160000|2021-11-22 15:49:20|5911.7|5905.7|5912.1|5906.1|5912.2|5906.2|5911.7|5905.7|2
1637596170000|2021-11-22 15:49:30|5911.7|5905.7|5912.1|5906.1|5912.1|5906.1|5911.7|5905.7|0
1637596180000|2021-11-22 15:49:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1637596190000|2021-11-22 15:49:50|5913.1|5907.1|5913.7|5907.7|5914.1|5908.1|5913.1|5907.1|4
1637596200000|2021-11-22 15:50:00|5916.2|5910.2|5916.7|5910.7|5917.6|5911.6|5915.7|5909.7|4
1637596210000|2021-11-22 15:50:10|5917.6|5911.6|5914.7|5908.7|5917.6|5911.6|5914.7|5908.7|1
1637596220000|2021-11-22 15:50:20|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1637596230000|2021-11-22 15:50:30|5914.7|5908.7|5913.7|5907.7|5914.7|5908.7|5913.7|5907.7|2
1637596240000|2021-11-22 15:50:40|5914.6|5908.6|5915.1|5909.1|5915.6|5909.6|5914.6|5908.6|0
1637596250000|2021-11-22 15:50:50|5914.2|5908.2|5915.1|5909.1|5915.1|5909.1|5914.2|5908.2|0
1637596270000|2021-11-22 15:51:10|5915.7|5909.7|5914.1|5908.1|5916.2|5910.2|5914.1|5908.1|1
1637596290000|2021-11-22 15:51:30|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|101
1637596300000|2021-11-22 15:51:40|5915.6|5909.6|5914.6|5908.6|5915.6|5909.6|5914.6|5908.6|1
1637596320000|2021-11-22 15:52:00|||||||||117
1637596330000|2021-11-22 15:52:10|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|1
1637596340000|2021-11-22 15:52:20|5914.6|5908.6|5915.6|5909.6|5915.6|5909.6|5914.6|5908.6|0
1637596350000|2021-11-22 15:52:30|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|39
1637596360000|2021-11-22 15:52:40|5914.1|5908.1|5913.6|5907.6|5915.1|5909.1|5913.6|5907.6|3
1637596370000|2021-11-22 15:52:50|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|2
1637596390000|2021-11-22 15:53:10|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.6|5906.6|1
1637596400000|2021-11-22 15:53:20|5911.6|5905.6|5909.6|5903.6|5911.6|5905.6|5909.6|5903.6|41
1637596410000|2021-11-22 15:53:30|5908.6|5902.6|5912.6|5906.6|5913.6|5907.6|5908.6|5902.6|7
1637596420000|2021-11-22 15:53:40|5913.1|5907.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|1
1637596430000|2021-11-22 15:53:50|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1637596440000|2021-11-22 15:54:00|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|2
1637596450000|2021-11-22 15:54:10|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|6
1637596460000|2021-11-22 15:54:20|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1637596470000|2021-11-22 15:54:30|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|26
1637596480000|2021-11-22 15:54:40|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|0
1637596490000|2021-11-22 15:54:50|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5914.6|5908.6|1
1637596500000|2021-11-22 15:55:00|||||||||1
1637596530000|2021-11-22 15:55:30|||||||||52
1637596550000|2021-11-22 15:55:50|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1637596570000|2021-11-22 15:56:10|||||||||1
1637596580000|2021-11-22 15:56:20|5916.1|5910.1|5914.6|5908.6|5916.6|5910.6|5914.6|5908.6|6
1637596590000|2021-11-22 15:56:30|||||||||1
1637596600000|2021-11-22 15:56:40|5916.6|5910.6|5916.6|5910.6|5919.1|5913.1|5916.6|5910.6|2
1637596610000|2021-11-22 15:56:50|5915.6|5909.6|5913.6|5907.6|5915.6|5909.6|5913.6|5907.6|7
1637596630000|2021-11-22 15:57:10|5916.1|5910.1|5914.6|5908.6|5916.1|5910.1|5914.6|5908.6|14
1637596650000|2021-11-22 15:57:30|5916.6|5910.6|5914.6|5908.6|5916.6|5910.6|5914.6|5908.6|3
1637596660000|2021-11-22 15:57:40|5913.6|5907.6|5912.6|5906.6|5913.6|5907.6|5912.6|5906.6|6
1637596670000|2021-11-22 15:57:50|5911.6|5905.6|5911.1|5905.1|5911.6|5905.6|5911.1|5905.1|7
1637596680000|2021-11-22 15:58:00|5911.6|5905.6|5912.6|5906.6|5912.6|5906.6|5911.6|5905.6|5
1637596690000|2021-11-22 15:58:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|2
1637596710000|2021-11-22 15:58:30|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1637596720000|2021-11-22 15:58:40|||||||||1
1637596730000|2021-11-22 15:58:50|5911.1|5905.1|5910.1|5904.1|5911.6|5905.6|5910.1|5904.1|2
1637596740000|2021-11-22 15:59:00|5909.6|5903.6|5910.1|5904.1|5911.1|5905.1|5908.6|5902.6|1
1637596760000|2021-11-22 15:59:20|5911.1|5905.1|5911.1|5905.1|5911.6|5905.6|5911.1|5905.1|2
1637596770000|2021-11-22 15:59:30|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1637596780000|2021-11-22 15:59:40|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1637596790000|2021-11-22 15:59:50|||||||||2
1637596800000|2021-11-22 16:00:00|5911.6|5905.6|5915.1|5909.1|5915.1|5909.1|5911.6|5905.6|9
1637596810000|2021-11-22 16:00:10|5914.6|5908.6|5913.6|5907.6|5914.6|5908.6|5913.6|5907.6|0
1637596820000|2021-11-22 16:00:20|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|0
1637596830000|2021-11-22 16:00:30|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1637596840000|2021-11-22 16:00:40|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|1
1637596850000|2021-11-22 16:00:50|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|0
1637596860000|2021-11-22 16:01:00|5915.6|5909.6|5916.6|5910.6|5918.6|5912.6|5915.6|5909.6|7
1637596880000|2021-11-22 16:01:20|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|1
1637596890000|2021-11-22 16:01:30|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1637596920000|2021-11-22 16:02:00|5917.6|5911.6|5918.6|5912.6|5918.6|5912.6|5917.6|5911.6|2
1637596930000|2021-11-22 16:02:10|5917.6|5911.6|5916.1|5910.1|5917.6|5911.6|5916.1|5910.1|4
1637596940000|2021-11-22 16:02:20|||||||||6
1637596950000|2021-11-22 16:02:30|5917.1|5911.1|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|0
1637596960000|2021-11-22 16:02:40|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|4
1637596980000|2021-11-22 16:03:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|0
1637596990000|2021-11-22 16:03:10|5917.6|5911.6|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|14
1637597000000|2021-11-22 16:03:20|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1637597010000|2021-11-22 16:03:30|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1637597030000|2021-11-22 16:03:50|5917.6|5911.6|5917.6|5911.6|5918.6|5912.6|5917.6|5911.6|2
1637597040000|2021-11-22 16:04:00|5918.1|5912.1|5919.6|5913.6|5919.6|5913.6|5918.1|5912.1|10
1637597050000|2021-11-22 16:04:10|5920.1|5914.1|5919.1|5913.1|5920.1|5914.1|5919.1|5913.1|11
1637597060000|2021-11-22 16:04:20|||||||||1
1637597070000|2021-11-22 16:04:30|5919.6|5913.6|5920.1|5914.1|5920.1|5914.1|5919.6|5913.6|0
1637597080000|2021-11-22 16:04:40|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1637597090000|2021-11-22 16:04:50|5920.1|5914.1|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|14
1637597100000|2021-11-22 16:05:00|5920.1|5914.1|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|0
1637597110000|2021-11-22 16:05:10|5920.1|5914.1|5919.6|5913.6|5920.1|5914.1|5919.6|5913.6|10
1637597120000|2021-11-22 16:05:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5919.6|5913.6|3
1637597130000|2021-11-22 16:05:30|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|1
1637597140000|2021-11-22 16:05:40|5919.6|5913.6|5920.6|5914.6|5920.6|5914.6|5919.6|5913.6|1
1637597160000|2021-11-22 16:06:00|||||||||6
1637597170000|2021-11-22 16:06:10|5928.1|5922.1|5930.1|5924.1|5930.1|5924.1|5927.6|5921.6|15
1637597180000|2021-11-22 16:06:20|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5928.6|5922.6|2
1637597190000|2021-11-22 16:06:30|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5928.6|5922.6|5
1637597200000|2021-11-22 16:06:40|||||||||5
1637597210000|2021-11-22 16:06:50|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|4
1637597220000|2021-11-22 16:07:00|5930.1|5924.1|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|10
1637597230000|2021-11-22 16:07:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|0
1637597240000|2021-11-22 16:07:20|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1637597250000|2021-11-22 16:07:30|5929.6|5923.6|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|0
1637597260000|2021-11-22 16:07:40|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|1
1637597270000|2021-11-22 16:07:50|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|21
1637597280000|2021-11-22 16:08:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|2
1637597290000|2021-11-22 16:08:10|5930.1|5924.1|5929.1|5923.1|5930.1|5924.1|5929.1|5923.1|3
1637597300000|2021-11-22 16:08:20|||||||||4
1637597310000|2021-11-22 16:08:30|5928.6|5922.6|5930.1|5924.1|5930.6|5924.6|5928.6|5922.6|2
1637597320000|2021-11-22 16:08:40|5929.6|5923.6|5930.1|5924.1|5930.1|5924.1|5929.1|5923.1|1
1637597330000|2021-11-22 16:08:50|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|0
1637597340000|2021-11-22 16:09:00|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|1
1637597350000|2021-11-22 16:09:10|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|7
1637597370000|2021-11-22 16:09:30|5928.6|5922.6|5929.6|5923.6|5930.6|5924.6|5928.6|5922.6|1
1637597380000|2021-11-22 16:09:40|5928.1|5922.1|5929.1|5923.1|5929.1|5923.1|5927.6|5921.6|0
1637597390000|2021-11-22 16:09:50|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|37
1637597400000|2021-11-22 16:10:00|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|42
1637597410000|2021-11-22 16:10:10|5932.1|5926.1|5935.1|5929.1|5935.1|5929.1|5932.1|5926.1|21
1637597420000|2021-11-22 16:10:20|5934.6|5928.6|5938.6|5932.6|5939.6|5933.6|5934.6|5928.6|15
1637597430000|2021-11-22 16:10:30|5939.1|5933.1|5937.1|5931.1|5939.6|5933.6|5936.1|5930.1|31
1637597440000|2021-11-22 16:10:40|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5
1637597450000|2021-11-22 16:10:50|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1637597460000|2021-11-22 16:11:00|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.6|5929.6|1
1637597470000|2021-11-22 16:11:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1637597480000|2021-11-22 16:11:20|5938.1|5932.1|5938.6|5932.6|5939.1|5933.1|5938.1|5932.1|4
1637597490000|2021-11-22 16:11:30|5939.1|5933.1|5940.6|5934.6|5940.6|5934.6|5939.1|5933.1|2
1637597500000|2021-11-22 16:11:40|5941.1|5935.1|5941.6|5935.6|5941.6|5935.6|5941.1|5935.1|19
1637597510000|2021-11-22 16:11:50|5941.1|5935.1|5939.6|5933.6|5941.1|5935.1|5939.6|5933.6|5
1637597520000|2021-11-22 16:12:00|5940.1|5934.1|5937.1|5931.1|5940.1|5934.1|5937.1|5931.1|56
1637597530000|2021-11-22 16:12:10|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5936.6|5930.6|10
1637597540000|2021-11-22 16:12:20|5937.6|5931.6|5940.6|5934.6|5941.6|5935.6|5937.6|5931.6|7
1637597550000|2021-11-22 16:12:30|5941.1|5935.1|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|3
1637597560000|2021-11-22 16:12:40|5941.1|5935.1|5940.6|5934.6|5941.1|5935.1|5940.6|5934.6|54
1637597570000|2021-11-22 16:12:50|||||||||3
1637597580000|2021-11-22 16:13:00|5940.1|5934.1|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|7
1637597600000|2021-11-22 16:13:20|5940.6|5934.6|5942.6|5936.6|5942.6|5936.6|5940.6|5934.6|9
1637597610000|2021-11-22 16:13:30|5941.6|5935.6|5938.1|5932.1|5941.6|5935.6|5938.1|5932.1|1
1637597620000|2021-11-22 16:13:40|5938.6|5932.6|5939.1|5933.1|5939.6|5933.6|5938.6|5932.6|0
1637597630000|2021-11-22 16:13:50|5938.6|5932.6|5939.6|5933.6|5939.6|5933.6|5938.6|5932.6|69
1637597640000|2021-11-22 16:14:00|5940.6|5934.6|5941.6|5935.6|5941.6|5935.6|5940.6|5934.6|1
1637597650000|2021-11-22 16:14:10|5941.1|5935.1|5939.6|5933.6|5941.6|5935.6|5939.6|5933.6|0
1637597660000|2021-11-22 16:14:20|5939.1|5933.1|5940.1|5934.1|5940.1|5934.1|5939.1|5933.1|1
1637597670000|2021-11-22 16:14:30|5940.6|5934.6|5941.1|5935.1|5941.6|5935.6|5940.6|5934.6|1
1637597680000|2021-11-22 16:14:40|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5941.1|5935.1|0
1637597690000|2021-11-22 16:14:50|5940.6|5934.6|5939.1|5933.1|5941.1|5935.1|5939.1|5933.1|1
1637597700000|2021-11-22 16:15:00|5939.6|5933.6|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|0
1637597710000|2021-11-22 16:15:10|5940.1|5934.1|5940.1|5934.1|5940.6|5934.6|5939.6|5933.6|0
1637597720000|2021-11-22 16:15:20|||||||||1
1637597730000|2021-11-22 16:15:30|5941.1|5935.1|5941.1|5935.1|5941.6|5935.6|5940.6|5934.6|2
1637597740000|2021-11-22 16:15:40|5940.6|5934.6|5935.1|5929.1|5941.1|5935.1|5932.6|5926.6|12
1637597750000|2021-11-22 16:15:50|5934.6|5928.6|5933.1|5927.1|5934.6|5928.6|5933.1|5927.1|0
1637597760000|2021-11-22 16:16:00|5934.6|5928.6|5937.6|5931.6|5937.6|5931.6|5934.6|5928.6|0
1637597770000|2021-11-22 16:16:10|5939.1|5933.1|5937.1|5931.1|5941.1|5935.1|5937.1|5931.1|0
1637597780000|2021-11-22 16:16:20|5937.6|5931.6|5937.1|5931.1|5937.6|5931.6|5937.1|5931.1|55
1637597790000|2021-11-22 16:16:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1637597800000|2021-11-22 16:16:40|5938.6|5932.6|5939.6|5933.6|5940.6|5934.6|5938.6|5932.6|6
1637597810000|2021-11-22 16:16:50|5940.1|5934.1|5938.1|5932.1|5940.6|5934.6|5938.1|5932.1|0
1637597820000|2021-11-22 16:17:00|5938.6|5932.6|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|0
1637597830000|2021-11-22 16:17:10|5938.6|5932.6|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1637597840000|2021-11-22 16:17:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|0
1637597850000|2021-11-22 16:17:30|5939.6|5933.6|5941.6|5935.6|5942.1|5936.1|5939.6|5933.6|3
1637597860000|2021-11-22 16:17:40|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5942.1|5936.1|0
1637597870000|2021-11-22 16:17:50|5941.7|5935.7|5941.6|5935.6|5941.7|5935.7|5941.6|5935.6|4
1637597880000|2021-11-22 16:18:00|5942.1|5936.1|5941.1|5935.1|5942.1|5936.1|5939.6|5933.6|2
1637597890000|2021-11-22 16:18:10|5939.6|5933.6|5938.6|5932.6|5940.1|5934.1|5938.1|5932.1|2
1637597900000|2021-11-22 16:18:20|5938.1|5932.1|5936.1|5930.1|5938.1|5932.1|5936.1|5930.1|3
1637597910000|2021-11-22 16:18:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|20
1637597920000|2021-11-22 16:18:40|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5936.6|5930.6|2
1637597930000|2021-11-22 16:18:50|5938.6|5932.6|5938.1|5932.1|5938.6|5932.6|5938.1|5932.1|0
1637597940000|2021-11-22 16:19:00|5939.1|5933.1|5942.1|5936.1|5942.6|5936.6|5939.1|5933.1|4
1637597950000|2021-11-22 16:19:10|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|1
1637597970000|2021-11-22 16:19:30|||||||||8
1637597990000|2021-11-22 16:19:50|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|3
1637598000000|2021-11-22 16:20:00|5941.6|5935.6|5942.6|5936.6|5942.6|5936.6|5941.6|5935.6|2
1637598020000|2021-11-22 16:20:20|||||||||3
1637598030000|2021-11-22 16:20:30|||||||||1
1637598040000|2021-11-22 16:20:40|5942.1|5936.1|5936.1|5930.1|5942.1|5936.1|5936.1|5930.1|23
1637598050000|2021-11-22 16:20:50|5935.6|5929.6|5934.1|5928.1|5935.6|5929.6|5934.1|5928.1|9
1637598060000|2021-11-22 16:21:00|5933.6|5927.6|5934.6|5928.6|5934.6|5928.6|5933.6|5927.6|1
1637598070000|2021-11-22 16:21:10|5932.7|5926.7|5932.1|5926.1|5932.7|5926.7|5932.1|5926.1|3
1637598080000|2021-11-22 16:21:20|5931.6|5925.6|5931.6|5925.6|5932.6|5926.6|5931.6|5925.6|1
1637598090000|2021-11-22 16:21:30|5932.1|5926.1|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|7
1637598100000|2021-11-22 16:21:40|5931.1|5925.1|5929.1|5923.1|5931.1|5925.1|5929.1|5923.1|11
1637598110000|2021-11-22 16:21:50|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|1
1637598120000|2021-11-22 16:22:00|5930.6|5924.6|5932.6|5926.6|5932.6|5926.6|5930.6|5924.6|0
1637598130000|2021-11-22 16:22:10|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|3
1637598140000|2021-11-22 16:22:20|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5931.6|5925.6|0
1637598150000|2021-11-22 16:22:30|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5931.6|5925.6|15
1637598160000|2021-11-22 16:22:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5929.6|5923.6|1
1637598180000|2021-11-22 16:23:00|5931.1|5925.1|5932.1|5926.1|5932.6|5926.6|5931.1|5925.1|1
1637598200000|2021-11-22 16:23:20|5931.6|5925.6|5929.1|5923.1|5931.6|5925.6|5929.1|5923.1|6
1637598210000|2021-11-22 16:23:30|5929.6|5923.6|5927.6|5921.6|5930.1|5924.1|5927.6|5921.6|2
1637598220000|2021-11-22 16:23:40|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|0
1637598240000|2021-11-22 16:24:00|5927.6|5921.6|5926.6|5920.6|5927.6|5921.6|5924.6|5918.6|0
1637598250000|2021-11-22 16:24:10|5927.1|5921.1|5926.6|5920.6|5927.1|5921.1|5925.1|5919.1|8
1637598260000|2021-11-22 16:24:20|5926.1|5920.1|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|1
1637598270000|2021-11-22 16:24:30|5927.1|5921.1|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|0
1637598280000|2021-11-22 16:24:40|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5927.6|5921.6|1
1637598290000|2021-11-22 16:24:50|5928.6|5922.6|5923.6|5917.6|5928.6|5922.6|5923.6|5917.6|4
1637598300000|2021-11-22 16:25:00|5922.1|5916.1|5921.6|5915.6|5922.1|5916.1|5921.6|5915.6|0
1637598310000|2021-11-22 16:25:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|0
1637598320000|2021-11-22 16:25:20|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1637598330000|2021-11-22 16:25:30|5922.1|5916.1|5923.6|5917.6|5923.6|5917.6|5922.1|5916.1|1
1637598340000|2021-11-22 16:25:40|||||||||2
1637598350000|2021-11-22 16:25:50|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|0
1637598360000|2021-11-22 16:26:00|5922.6|5916.6|5921.6|5915.6|5922.6|5916.6|5921.6|5915.6|2
1637598380000|2021-11-22 16:26:20|5922.1|5916.1|5921.6|5915.6|5922.1|5916.1|5921.6|5915.6|4
1637598390000|2021-11-22 16:26:30|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1637598400000|2021-11-22 16:26:40|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|1
1637598410000|2021-11-22 16:26:50|5925.1|5919.1|5926.1|5920.1|5926.1|5920.1|5925.1|5919.1|2
1637598420000|2021-11-22 16:27:00|5926.6|5920.6|5924.1|5918.1|5926.6|5920.6|5924.1|5918.1|1
1637598430000|2021-11-22 16:27:10|5924.6|5918.6|5923.1|5917.1|5924.6|5918.6|5922.6|5916.6|1
1637598440000|2021-11-22 16:27:20|5922.6|5916.6|5922.1|5916.1|5922.6|5916.6|5922.1|5916.1|2
1637598450000|2021-11-22 16:27:30|5922.6|5916.6|5921.6|5915.6|5922.6|5916.6|5921.6|5915.6|2
1637598460000|2021-11-22 16:27:40|5923.1|5917.1|5922.6|5916.6|5923.1|5917.1|5922.6|5916.6|1
1637598470000|2021-11-22 16:27:50|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|19
1637598480000|2021-11-22 16:28:00|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|2
1637598490000|2021-11-22 16:28:10|||||||||2
1637598500000|2021-11-22 16:28:20|||||||||17
1637598510000|2021-11-22 16:28:30|5919.6|5913.6|5920.1|5914.1|5920.1|5914.1|5919.6|5913.6|2
1637598520000|2021-11-22 16:28:40|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|11
1637598530000|2021-11-22 16:28:50|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|4
1637598540000|2021-11-22 16:29:00|5920.6|5914.6|5919.6|5913.6|5921.1|5915.1|5919.1|5913.1|26
1637598550000|2021-11-22 16:29:10|5919.1|5913.1|5915.6|5909.6|5919.1|5913.1|5915.6|5909.6|9
1637598560000|2021-11-22 16:29:20|5915.1|5909.1|5915.1|5909.1|5916.6|5910.6|5914.6|5908.6|19
1637598570000|2021-11-22 16:29:30|5915.6|5909.6|5916.1|5910.1|5916.6|5910.6|5915.1|5909.1|2
1637598580000|2021-11-22 16:29:40|5916.6|5910.6|5917.6|5911.6|5917.6|5911.6|5916.6|5910.6|1
1637598590000|2021-11-22 16:29:50|5918.1|5912.1|5919.1|5913.1|5919.1|5913.1|5918.1|5912.1|3
1637598600000|2021-11-22 16:30:00|5916.6|5910.6|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|9
1637598610000|2021-11-22 16:30:10|5916.6|5910.6|5915.6|5909.6|5916.6|5910.6|5915.6|5909.6|1
1637598620000|2021-11-22 16:30:20|5916.1|5910.1|5916.6|5910.6|5917.1|5911.1|5915.6|5909.6|1
1637598630000|2021-11-22 16:30:30|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|3
1637598640000|2021-11-22 16:30:40|5916.6|5910.6|5913.1|5907.1|5916.6|5910.6|5912.1|5906.1|27
1637598650000|2021-11-22 16:30:50|5913.6|5907.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|0
1637598660000|2021-11-22 16:31:00|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|4
1637598670000|2021-11-22 16:31:10|5916.6|5910.6|5918.6|5912.6|5918.6|5912.6|5916.6|5910.6|3
1637598680000|2021-11-22 16:31:20|5918.1|5912.1|5915.1|5909.1|5918.1|5912.1|5915.1|5909.1|0
1637598690000|2021-11-22 16:31:30|5914.6|5908.6|5913.1|5907.1|5914.6|5908.6|5913.1|5907.1|0
1637598700000|2021-11-22 16:31:40|5912.1|5906.1|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|2
1637598710000|2021-11-22 16:31:50|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|2
1637598720000|2021-11-22 16:32:00|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|0
1637598730000|2021-11-22 16:32:10|5915.1|5909.1|5911.6|5905.6|5915.1|5909.1|5910.6|5904.6|0
1637598740000|2021-11-22 16:32:20|5912.1|5906.1|5912.1|5906.1|5912.6|5906.6|5911.6|5905.6|4
1637598750000|2021-11-22 16:32:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1637598760000|2021-11-22 16:32:40|5912.1|5906.1|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|0
1637598770000|2021-11-22 16:32:50|5914.1|5908.1|5912.6|5906.6|5914.1|5908.1|5912.1|5906.1|4
1637598780000|2021-11-22 16:33:00|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5911.6|5905.6|3
1637598790000|2021-11-22 16:33:10|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|3
1637598810000|2021-11-22 16:33:30|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|0
1637598820000|2021-11-22 16:33:40|5915.6|5909.6|5918.6|5912.6|5918.6|5912.6|5915.6|5909.6|1
1637598830000|2021-11-22 16:33:50|5920.1|5914.1|5917.1|5911.1|5920.1|5914.1|5917.1|5911.1|1
1637598840000|2021-11-22 16:34:00|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.1|5910.1|0
1637598850000|2021-11-22 16:34:10|5916.6|5910.6|5918.1|5912.1|5918.1|5912.1|5916.6|5910.6|0
1637598860000|2021-11-22 16:34:20|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1637598870000|2021-11-22 16:34:30|5918.1|5912.1|5920.1|5914.1|5920.1|5914.1|5918.1|5912.1|1
1637598880000|2021-11-22 16:34:40|5919.6|5913.6|5918.1|5912.1|5920.1|5914.1|5918.1|5912.1|1
1637598890000|2021-11-22 16:34:50|5917.1|5911.1|5919.1|5913.1|5919.1|5913.1|5917.1|5911.1|1
1637598900000|2021-11-22 16:35:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1637598910000|2021-11-22 16:35:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|2
1637598920000|2021-11-22 16:35:20|5918.6|5912.6|5915.6|5909.6|5918.6|5912.6|5915.6|5909.6|3
1637598930000|2021-11-22 16:35:30|5915.1|5909.1|5917.1|5911.1|5917.1|5911.1|5915.1|5909.1|0
1637598940000|2021-11-22 16:35:40|5917.6|5911.6|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|1
1637598950000|2021-11-22 16:35:50|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|1
1637598960000|2021-11-22 16:36:00|5915.1|5909.1|5913.6|5907.6|5915.1|5909.1|5913.1|5907.1|0
1637598970000|2021-11-22 16:36:10|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|0
1637598980000|2021-11-22 16:36:20|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1637598990000|2021-11-22 16:36:30|5911.6|5905.6|5912.1|5906.1|5912.6|5906.6|5910.6|5904.6|6
1637599000000|2021-11-22 16:36:40|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|0
1637599010000|2021-11-22 16:36:50|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|0
1637599020000|2021-11-22 16:37:00|5909.1|5903.1|5906.6|5900.6|5909.1|5903.1|5905.6|5899.6|23
1637599030000|2021-11-22 16:37:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1637599040000|2021-11-22 16:37:20|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|18
1637599050000|2021-11-22 16:37:30|5903.6|5897.6|5902.1|5896.1|5904.1|5898.1|5899.6|5893.6|15
1637599060000|2021-11-22 16:37:40|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|1
1637599070000|2021-11-22 16:37:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|4
1637599080000|2021-11-22 16:38:00|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|1
1637599090000|2021-11-22 16:38:10|5902.6|5896.6|5901.1|5895.1|5902.6|5896.6|5900.6|5894.6|6
1637599100000|2021-11-22 16:38:20|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.1|5894.1|8
1637599110000|2021-11-22 16:38:30|5902.1|5896.1|5899.1|5893.1|5902.6|5896.6|5899.1|5893.1|3
1637599120000|2021-11-22 16:38:40|5898.1|5892.1|5898.1|5892.1|5899.1|5893.1|5898.1|5892.1|0
1637599130000|2021-11-22 16:38:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1637599140000|2021-11-22 16:39:00|5899.5|5893.5|5898.6|5892.6|5901.1|5895.1|5897.6|5891.6|7
1637599150000|2021-11-22 16:39:10|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5898.6|5892.6|0
1637599160000|2021-11-22 16:39:20|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.1|5893.1|0
1637599170000|2021-11-22 16:39:30|5901.1|5895.1|5901.6|5895.6|5902.1|5896.1|5901.1|5895.1|2
1637599180000|2021-11-22 16:39:40|5900.6|5894.6|5902.1|5896.1|5902.1|5896.1|5900.6|5894.6|0
1637599190000|2021-11-22 16:39:50|||||||||3
1637599200000|2021-11-22 16:40:00|5901.1|5895.1|5898.1|5892.1|5901.1|5895.1|5898.1|5892.1|0
1637599210000|2021-11-22 16:40:10|5897.6|5891.6|5900.6|5894.6|5900.6|5894.6|5897.6|5891.6|0
1637599220000|2021-11-22 16:40:20|5900.1|5894.1|5901.1|5895.1|5901.1|5895.1|5900.1|5894.1|0
1637599230000|2021-11-22 16:40:30|5901.6|5895.6|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|0
1637599240000|2021-11-22 16:40:40|5901.6|5895.6|5899.1|5893.1|5901.6|5895.6|5899.1|5893.1|0
1637599250000|2021-11-22 16:40:50|5900.1|5894.1|5895.6|5889.6|5900.1|5894.1|5894.6|5888.6|8
1637599260000|2021-11-22 16:41:00|5895.1|5889.1|5894.1|5888.1|5896.5|5890.5|5894.1|5888.1|10
1637599270000|2021-11-22 16:41:10|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5891.1|5885.1|9
1637599280000|2021-11-22 16:41:20|5893.6|5887.6|5893.1|5887.1|5894.1|5888.1|5893.1|5887.1|3
1637599290000|2021-11-22 16:41:30|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|1
1637599300000|2021-11-22 16:41:40|5891.6|5885.6|5888.1|5882.1|5892.6|5886.6|5887.6|5881.6|8
1637599310000|2021-11-22 16:41:50|5887.6|5881.6|5889.1|5883.1|5889.6|5883.6|5887.6|5881.6|2
1637599320000|2021-11-22 16:42:00|5888.1|5882.1|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|1
1637599330000|2021-11-22 16:42:10|5887.6|5881.6|5886.1|5880.1|5888.1|5882.1|5886.1|5880.1|2
1637599340000|2021-11-22 16:42:20|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5885.6|5879.6|1
1637599350000|2021-11-22 16:42:30|5887.6|5881.6|5886.1|5880.1|5888.1|5882.1|5886.1|5880.1|0
1637599360000|2021-11-22 16:42:40|5886.6|5880.6|5883.1|5877.1|5886.6|5880.6|5883.1|5877.1|0
1637599370000|2021-11-22 16:42:50|5883.6|5877.6|5885.6|5879.6|5885.6|5879.6|5883.6|5877.6|1
1637599380000|2021-11-22 16:43:00|5885.5|5879.5|5883.1|5877.1|5885.5|5879.5|5881.6|5875.6|5
1637599390000|2021-11-22 16:43:10|5882.6|5876.6|5880.1|5874.1|5882.6|5876.6|5878.6|5872.6|12
1637599400000|2021-11-22 16:43:20|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5878.6|5872.6|4
1637599410000|2021-11-22 16:43:30|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1637599420000|2021-11-22 16:43:40|5879.6|5873.6|5880.1|5874.1|5880.1|5874.1|5878.6|5872.6|0
1637599430000|2021-11-22 16:43:50|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1637599440000|2021-11-22 16:44:00|5880.1|5874.1|5883.1|5877.1|5883.1|5877.1|5880.1|5874.1|0
1637599450000|2021-11-22 16:44:10|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5881.1|5875.1|0
1637599460000|2021-11-22 16:44:20|5882.6|5876.6|5884.1|5878.1|5884.1|5878.1|5882.6|5876.6|4
1637599470000|2021-11-22 16:44:30|5881.7|5875.7|5881.1|5875.1|5881.7|5875.7|5880.6|5874.6|4
1637599480000|2021-11-22 16:44:40|5882.6|5876.6|5884.1|5878.1|5884.1|5878.1|5882.6|5876.6|3
1637599490000|2021-11-22 16:44:50|5883.6|5877.6|5884.1|5878.1|5884.6|5878.6|5883.1|5877.1|3
1637599500000|2021-11-22 16:45:00|5885.1|5879.1|5884.1|5878.1|5885.1|5879.1|5884.1|5878.1|1
1637599510000|2021-11-22 16:45:10|5885.1|5879.1|5883.6|5877.6|5885.1|5879.1|5883.6|5877.6|0
1637599520000|2021-11-22 16:45:20|5883.1|5877.1|5882.1|5876.1|5883.1|5877.1|5881.1|5875.1|0
1637599530000|2021-11-22 16:45:30|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5881.1|5875.1|7
1637599540000|2021-11-22 16:45:40|5881.6|5875.6|5883.1|5877.1|5883.1|5877.1|5880.6|5874.6|4
1637599550000|2021-11-22 16:45:50|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|0
1637599560000|2021-11-22 16:46:00|5881.1|5875.1|5881.1|5875.1|5882.1|5876.1|5881.1|5875.1|1
1637599570000|2021-11-22 16:46:10|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|0
1637599580000|2021-11-22 16:46:20|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|2
1637599590000|2021-11-22 16:46:30|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1637599600000|2021-11-22 16:46:40|5878.6|5872.6|5879.6|5873.6|5879.6|5873.6|5878.6|5872.6|0
1637599610000|2021-11-22 16:46:50|5880.1|5874.1|5882.1|5876.1|5882.1|5876.1|5880.1|5874.1|0
1637599620000|2021-11-22 16:47:00|5881.1|5875.1|5882.6|5876.6|5882.6|5876.6|5881.1|5875.1|0
1637599630000|2021-11-22 16:47:10|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|1
1637599640000|2021-11-22 16:47:20|5882.6|5876.6|5883.6|5877.6|5884.1|5878.1|5882.6|5876.6|5
1637599650000|2021-11-22 16:47:30|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.1|5877.1|1
1637599660000|2021-11-22 16:47:40|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1637599670000|2021-11-22 16:47:50|5883.1|5877.1|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|0
1637599680000|2021-11-22 16:48:00|5883.1|5877.1|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|9
1637599690000|2021-11-22 16:48:10|5883.5|5877.5|5880.1|5874.1|5883.5|5877.5|5880.1|5874.1|1
1637599700000|2021-11-22 16:48:20|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.6|5874.6|0
1637599710000|2021-11-22 16:48:30|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.1|5874.1|2
1637599720000|2021-11-22 16:48:40|5880.6|5874.6|5881.6|5875.6|5881.6|5875.6|5880.6|5874.6|254
1637599730000|2021-11-22 16:48:50|5881.5|5875.5|5880.1|5874.1|5881.5|5875.5|5880.1|5874.1|3
1637599740000|2021-11-22 16:49:00|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5880.6|5874.6|0
1637599750000|2021-11-22 16:49:10|5881.6|5875.6|5884.1|5878.1|5884.6|5878.6|5881.6|5875.6|5
1637599760000|2021-11-22 16:49:20|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|0
1637599780000|2021-11-22 16:49:40|5883.1|5877.1|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|1
1637599790000|2021-11-22 16:49:50|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1637599810000|2021-11-22 16:50:10|||||||||64
1637599820000|2021-11-22 16:50:20|||||||||49
1637599830000|2021-11-22 16:50:30|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.1|5874.1|3
1637599840000|2021-11-22 16:50:40|5881.6|5875.6|5882.6|5876.6|5882.6|5876.6|5881.1|5875.1|8
1637599850000|2021-11-22 16:50:50|5883.1|5877.1|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1637599860000|2021-11-22 16:51:00|5884.1|5878.1|5884.1|5878.1|5885.1|5879.1|5884.1|5878.1|3
1637599870000|2021-11-22 16:51:10|||||||||1
1637599880000|2021-11-22 16:51:20|5884.6|5878.6|5883.1|5877.1|5884.6|5878.6|5883.1|5877.1|0
1637599890000|2021-11-22 16:51:30|5882.6|5876.6|5879.1|5873.1|5882.6|5876.6|5879.1|5873.1|0
1637599900000|2021-11-22 16:51:40|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1637599910000|2021-11-22 16:51:50|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1637599920000|2021-11-22 16:52:00|5881|5875|5881.1|5875.1|5881.1|5875.1|5881|5875|0
1637599930000|2021-11-22 16:52:10|5881.6|5875.6|5881.1|5875.1|5881.6|5875.6|5881.1|5875.1|0
1637599940000|2021-11-22 16:52:20|5879.6|5873.6|5880.1|5874.1|5880.1|5874.1|5879.6|5873.6|3
1637599950000|2021-11-22 16:52:30|||||||||1
1637599970000|2021-11-22 16:52:50|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|0
1637599990000|2021-11-22 16:53:10|5880|5874|5880|5874|5880|5874|5880|5874|66
1637600000000|2021-11-22 16:53:20|5880.5|5874.5|5881|5875|5881|5875|5880.5|5874.5|7
1637600010000|2021-11-22 16:53:30|5880.5|5874.5|5879|5873|5880.5|5874.5|5879|5873|3
1637600020000|2021-11-22 16:53:40|5879.6|5873.6|5880|5874|5880.5|5874.5|5879.6|5873.6|2
1637600030000|2021-11-22 16:53:50|||||||||2
1637600050000|2021-11-22 16:54:10|5879.5|5873.5|5879.6|5873.6|5879.6|5873.6|5879.5|5873.5|39
1637600060000|2021-11-22 16:54:20|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.1|5873.1|5
1637600070000|2021-11-22 16:54:30|5880|5874|5880|5874|5880|5874|5880|5874|17
1637600090000|2021-11-22 16:54:50|5880.5|5874.5|5879.1|5873.1|5880.5|5874.5|5879.1|5873.1|67
1637600100000|2021-11-22 16:55:00|5879.5|5873.5|5880|5874|5880|5874|5879|5873|4
1637600110000|2021-11-22 16:55:10|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880|5874|2
1637600120000|2021-11-22 16:55:20|5881|5875|5881|5875|5881.5|5875.5|5881|5875|3
1637600130000|2021-11-22 16:55:30|5880.5|5874.5|5881|5875|5881|5875|5880.5|5874.5|0
1637600150000|2021-11-22 16:55:50|5881.1|5875.1|5883.1|5877.1|5883.5|5877.5|5881.1|5875.1|12
1637600160000|2021-11-22 16:56:00|||||||||1
1637600170000|2021-11-22 16:56:10|5883|5877|5883.1|5877.1|5883.1|5877.1|5883|5877|1
1637600190000|2021-11-22 16:56:30|5884|5878|5884|5878|5884|5878|5883.1|5877.1|0
1637600200000|2021-11-22 16:56:40|5882.6|5876.6|5890.5|5884.5|5890.5|5884.5|5882.6|5876.6|7
1637600210000|2021-11-22 16:56:50|5891.5|5885.5|5889|5883|5891.5|5885.5|5889|5883|6
1637600220000|2021-11-22 16:57:00|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|2
1637600230000|2021-11-22 16:57:10|5888.5|5882.5|5889.5|5883.5|5890.5|5884.5|5888.5|5882.5|1
1637600240000|2021-11-22 16:57:20|5890|5884|5890|5884|5890|5884|5889.5|5883.5|1
1637600250000|2021-11-22 16:57:30|5891|5885|5891|5885|5891|5885|5889|5883|14
1637600260000|2021-11-22 16:57:40|||||||||3
1637600270000|2021-11-22 16:57:50|5893|5887|5892|5886|5893|5887|5892|5886|72
1637600280000|2021-11-22 16:58:00|5891.5|5885.5|5885|5879|5891.5|5885.5|5885|5879|23
1637600290000|2021-11-22 16:58:10|5883|5877|5883.1|5877.1|5883.1|5877.1|5883|5877|0
1637600300000|2021-11-22 16:58:20|5883|5877|5882.1|5876.1|5883.1|5877.1|5882.1|5876.1|8
1637600310000|2021-11-22 16:58:30|5882.6|5876.6|5881.6|5875.6|5882.6|5876.6|5881.6|5875.6|0
1637600320000|2021-11-22 16:58:40|5882.6|5876.6|5883.1|5877.1|5884.1|5878.1|5881.6|5875.6|7
1637600330000|2021-11-22 16:58:50|5883|5877|5882.1|5876.1|5883|5877|5882.1|5876.1|31
1637600340000|2021-11-22 16:59:00|||||||||8
1637600360000|2021-11-22 16:59:20|5881.6|5875.6|5880.1|5874.1|5881.6|5875.6|5880.1|5874.1|2
1637600370000|2021-11-22 16:59:30|5881|5875|5881.6|5875.6|5881.6|5875.6|5881|5875|1
1637600380000|2021-11-22 16:59:40|5882.1|5876.1|5882.6|5876.6|5882.6|5876.6|5882.1|5876.1|2
1637600390000|2021-11-22 16:59:50|5883.1|5877.1|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|0
1637600400000|2021-11-22 17:00:00|5883.6|5877.6|5884.1|5878.1|5884.6|5878.6|5883.1|5877.1|4
1637600410000|2021-11-22 17:00:10|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|0
1637600420000|2021-11-22 17:00:20|5883.6|5877.6|5884.6|5878.6|5884.6|5878.6|5883.6|5877.6|0
1637600430000|2021-11-22 17:00:30|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1637600460000|2021-11-22 17:01:00|5882.6|5876.6|5882.1|5876.1|5883.1|5877.1|5881.1|5875.1|1
1637600470000|2021-11-22 17:01:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|1
1637600480000|2021-11-22 17:01:20|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|1
1637600490000|2021-11-22 17:01:30|5879.6|5873.6|5880.1|5874.1|5881.6|5875.6|5879.6|5873.6|1
1637600500000|2021-11-22 17:01:40|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5878.6|5872.6|0
1637600510000|2021-11-22 17:01:50|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5878.6|5872.6|0
1637600520000|2021-11-22 17:02:00|5879.6|5873.6|5880.1|5874.1|5880.1|5874.1|5878.6|5872.6|4
1637600530000|2021-11-22 17:02:10|5879.1|5873.1|5883.1|5877.1|5883.1|5877.1|5879.1|5873.1|9
1637600540000|2021-11-22 17:02:20|5882.1|5876.1|5886.1|5880.1|5887.1|5881.1|5882.1|5876.1|10
1637600550000|2021-11-22 17:02:30|5886.6|5880.6|5891.1|5885.1|5892.1|5886.1|5885.6|5879.6|21
1637600560000|2021-11-22 17:02:40|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5888.6|5882.6|1
1637600580000|2021-11-22 17:03:00|5889.6|5883.6|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|5
1637600590000|2021-11-22 17:03:10|5888.6|5882.6|5886.6|5880.6|5888.6|5882.6|5886.6|5880.6|0
1637600600000|2021-11-22 17:03:20|5887.1|5881.1|5885.1|5879.1|5887.1|5881.1|5884.6|5878.6|0
1637600610000|2021-11-22 17:03:30|5884.1|5878.1|5882.1|5876.1|5884.1|5878.1|5882.1|5876.1|11
1637600620000|2021-11-22 17:03:40|5882|5876|5881.1|5875.1|5882.6|5876.6|5880.6|5874.6|2
1637600630000|2021-11-22 17:03:50|5881|5875|5884.6|5878.6|5885|5879|5880.6|5874.6|2
1637600640000|2021-11-22 17:04:00|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1637600650000|2021-11-22 17:04:10|5885.1|5879.1|5888.1|5882.1|5888.1|5882.1|5885.1|5879.1|5
1637600660000|2021-11-22 17:04:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1637600670000|2021-11-22 17:04:30|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1637600680000|2021-11-22 17:04:40|5888|5882|5888.1|5882.1|5888.1|5882.1|5887.5|5881.5|1
1637600690000|2021-11-22 17:04:50|5888|5882|5889.1|5883.1|5890.1|5884.1|5888|5882|2
1637600700000|2021-11-22 17:05:00|5888.6|5882.6|5888|5882|5889.6|5883.6|5888|5882|1
1637600710000|2021-11-22 17:05:10|5887.1|5881.1|5889.1|5883.1|5889.1|5883.1|5887.1|5881.1|6
1637600720000|2021-11-22 17:05:20|5888.6|5882.6|5888.1|5882.1|5889.1|5883.1|5888.1|5882.1|3
1637600730000|2021-11-22 17:05:30|5888.6|5882.6|5890.1|5884.1|5890.1|5884.1|5888.6|5882.6|2
1637600750000|2021-11-22 17:05:50|5890.6|5884.6|5891.1|5885.1|5891.5|5885.5|5890.6|5884.6|3
1637600760000|2021-11-22 17:06:00|5891|5885|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|7
1637600770000|2021-11-22 17:06:10|5889.6|5883.6|5890.1|5884.1|5890.6|5884.6|5889.6|5883.6|1
1637600780000|2021-11-22 17:06:20|5889.1|5883.1|5889.6|5883.6|5890.1|5884.1|5889.1|5883.1|2
1637600790000|2021-11-22 17:06:30|5889.1|5883.1|5888.1|5882.1|5889.1|5883.1|5888.1|5882.1|2
1637600800000|2021-11-22 17:06:40|5887.6|5881.6|5886.6|5880.6|5887.6|5881.6|5886.6|5880.6|4
1637600810000|2021-11-22 17:06:50|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5886.1|5880.1|1
1637600820000|2021-11-22 17:07:00|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1637600830000|2021-11-22 17:07:10|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|2
1637600850000|2021-11-22 17:07:30|||||||||15
1637600860000|2021-11-22 17:07:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|29
1637600870000|2021-11-22 17:07:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|6
1637600880000|2021-11-22 17:08:00|5885.6|5879.6|5886.1|5880.1|5886.6|5880.6|5885.1|5879.1|1
1637600890000|2021-11-22 17:08:10|5885.6|5879.6|5884.6|5878.6|5886.1|5880.1|5884.6|5878.6|0
1637600900000|2021-11-22 17:08:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|4
1637600920000|2021-11-22 17:08:40|5884.1|5878.1|5885.6|5879.6|5885.6|5879.6|5884.1|5878.1|4
1637600930000|2021-11-22 17:08:50|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|1
1637600940000|2021-11-22 17:09:00|5886.6|5880.6|5891.1|5885.1|5891.1|5885.1|5886.6|5880.6|15
1637600950000|2021-11-22 17:09:10|5891|5885|5891.1|5885.1|5891.1|5885.1|5890.1|5884.1|3
1637600960000|2021-11-22 17:09:20|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1637600970000|2021-11-22 17:09:30|5891.6|5885.6|5892.1|5886.1|5892.1|5886.1|5891.1|5885.1|0
1637600980000|2021-11-22 17:09:40|5890.6|5884.6|5889.1|5883.1|5890.6|5884.6|5888.1|5882.1|1
1637600990000|2021-11-22 17:09:50|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|2
1637601000000|2021-11-22 17:10:00|5888.1|5882.1|5890.1|5884.1|5890.1|5884.1|5888.1|5882.1|6
1637601010000|2021-11-22 17:10:10|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|1
1637601020000|2021-11-22 17:10:20|5891.6|5885.6|5892.6|5886.6|5893.1|5887.1|5891.6|5885.6|0
1637601030000|2021-11-22 17:10:30|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|0
1637601040000|2021-11-22 17:10:40|5892.6|5886.6|5891.1|5885.1|5892.6|5886.6|5891.1|5885.1|0
1637601060000|2021-11-22 17:11:00|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5891.6|5885.6|0
1637601070000|2021-11-22 17:11:10|5891.1|5885.1|5892.1|5886.1|5892.1|5886.1|5891.1|5885.1|0
1637601080000|2021-11-22 17:11:20|5890.6|5884.6|5891.1|5885.1|5891.6|5885.6|5890.6|5884.6|4
1637601090000|2021-11-22 17:11:30|5892.1|5886.1|5891.1|5885.1|5892.1|5886.1|5891.1|5885.1|1
1637601100000|2021-11-22 17:11:40|5892.1|5886.1|5892.1|5886.1|5893.1|5887.1|5891.6|5885.6|0
1637601120000|2021-11-22 17:12:00|5890.6|5884.6|5889.1|5883.1|5890.6|5884.6|5889.1|5883.1|7
1637601130000|2021-11-22 17:12:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1637601140000|2021-11-22 17:12:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|101
1637601150000|2021-11-22 17:12:30|||||||||65
1637601160000|2021-11-22 17:12:40|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|8
1637601170000|2021-11-22 17:12:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|3
1637601180000|2021-11-22 17:13:00|5890.6|5884.6|5890.6|5884.6|5891.1|5885.1|5890.1|5884.1|10
1637601190000|2021-11-22 17:13:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1637601200000|2021-11-22 17:13:20|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|100
1637601210000|2021-11-22 17:13:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1637601220000|2021-11-22 17:13:40|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1637601240000|2021-11-22 17:14:00|5887.6|5881.6|5886.6|5880.6|5887.6|5881.6|5886.1|5880.1|0
1637601250000|2021-11-22 17:14:10|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|6
1637601260000|2021-11-22 17:14:20|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|0
1637601270000|2021-11-22 17:14:30|||||||||92
1637601280000|2021-11-22 17:14:40|||||||||1
1637601290000|2021-11-22 17:14:50|5886.2|5880.2|5886.1|5880.1|5886.2|5880.2|5886.1|5880.1|1
1637601300000|2021-11-22 17:15:00|5887.1|5881.1|5889.1|5883.1|5889.1|5883.1|5887.1|5881.1|2
1637601310000|2021-11-22 17:15:10|5888.6|5882.6|5889.6|5883.6|5889.6|5883.6|5888.6|5882.6|1
1637601320000|2021-11-22 17:15:20|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|1
1637601330000|2021-11-22 17:15:30|5890.6|5884.6|5892.6|5886.6|5893.1|5887.1|5890.6|5884.6|1
1637601340000|2021-11-22 17:15:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1637601350000|2021-11-22 17:15:50|5893.6|5887.6|5897.1|5891.1|5897.1|5891.1|5893.6|5887.6|0
1637601360000|2021-11-22 17:16:00|5896.1|5890.1|5895.1|5889.1|5896.6|5890.6|5895.1|5889.1|0
1637601370000|2021-11-22 17:16:10|5893.1|5887.1|5896.1|5890.1|5896.1|5890.1|5893.1|5887.1|45
1637601380000|2021-11-22 17:16:20|5895.6|5889.6|5894.1|5888.1|5895.6|5889.6|5894.1|5888.1|3
1637601390000|2021-11-22 17:16:30|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1637601400000|2021-11-22 17:16:40|5894.1|5888.1|5896.1|5890.1|5896.1|5890.1|5894.1|5888.1|0
1637601410000|2021-11-22 17:16:50|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|25
1637601420000|2021-11-22 17:17:00|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1637601430000|2021-11-22 17:17:10|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1637601440000|2021-11-22 17:17:20|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|0
1637601450000|2021-11-22 17:17:30|5897.1|5891.1|5898.1|5892.1|5898.1|5892.1|5897.1|5891.1|0
1637601460000|2021-11-22 17:17:40|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5897.1|5891.1|0
1637601470000|2021-11-22 17:17:50|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|1
1637601480000|2021-11-22 17:18:00|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.1|5891.1|1
1637601490000|2021-11-22 17:18:10|5898.1|5892.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|1
1637601500000|2021-11-22 17:18:20|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|0
1637601510000|2021-11-22 17:18:30|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|2
1637601520000|2021-11-22 17:18:40|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|0
1637601530000|2021-11-22 17:18:50|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1637601540000|2021-11-22 17:19:00|5898.1|5892.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|1
1637601550000|2021-11-22 17:19:10|5893.6|5887.6|5893.1|5887.1|5894.6|5888.6|5893.1|5887.1|0
1637601560000|2021-11-22 17:19:20|5893.6|5887.6|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|0
1637601580000|2021-11-22 17:19:40|5894.1|5888.1|5894.1|5888.1|5894.6|5888.6|5894.1|5888.1|0
1637601590000|2021-11-22 17:19:50|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1637601600000|2021-11-22 17:20:00|5894.6|5888.6|5898.1|5892.1|5899.1|5893.1|5894.6|5888.6|9
1637601610000|2021-11-22 17:20:10|5897.6|5891.6|5899.1|5893.1|5899.1|5893.1|5897.6|5891.6|0
1637601620000|2021-11-22 17:20:20|5899.6|5893.6|5897.1|5891.1|5899.6|5893.6|5897.1|5891.1|3
1637601640000|2021-11-22 17:20:40|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1637601650000|2021-11-22 17:20:50|5895.1|5889.1|5896.1|5890.1|5896.6|5890.6|5895.1|5889.1|0
1637601660000|2021-11-22 17:21:00|5895.6|5889.6|5896.1|5890.1|5896.1|5890.1|5895.6|5889.6|0
1637601670000|2021-11-22 17:21:10|5897.1|5891.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|0
1637601680000|2021-11-22 17:21:20|5898.1|5892.1|5896.6|5890.6|5898.1|5892.1|5896.6|5890.6|0
1637601690000|2021-11-22 17:21:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1637601700000|2021-11-22 17:21:40|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|0
1637601710000|2021-11-22 17:21:50|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5896.6|5890.6|0
1637601720000|2021-11-22 17:22:00|5897.6|5891.6|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|1
1637601730000|2021-11-22 17:22:10|5896.6|5890.6|5895.6|5889.6|5896.6|5890.6|5895.6|5889.6|0
1637601740000|2021-11-22 17:22:20|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1637601760000|2021-11-22 17:22:40|5896.6|5890.6|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|0
1637601770000|2021-11-22 17:22:50|5898.6|5892.6|5901.1|5895.1|5901.6|5895.6|5898.6|5892.6|2
1637601780000|2021-11-22 17:23:00|5901.6|5895.6|5903.6|5897.6|5903.6|5897.6|5901.6|5895.6|6
1637601790000|2021-11-22 17:23:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1637601800000|2021-11-22 17:23:20|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|5
1637601810000|2021-11-22 17:23:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1637601820000|2021-11-22 17:23:40|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|0
1637601830000|2021-11-22 17:23:50|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1637601840000|2021-11-22 17:24:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1637601850000|2021-11-22 17:24:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|1
1637601860000|2021-11-22 17:24:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|2
1637601870000|2021-11-22 17:24:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1637601880000|2021-11-22 17:24:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|8
1637601890000|2021-11-22 17:24:50|5899.6|5893.6|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|50
1637601900000|2021-11-22 17:25:00|5900.1|5894.1|5899.6|5893.6|5901.1|5895.1|5899.1|5893.1|0
1637601910000|2021-11-22 17:25:10|5900.1|5894.1|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|0
1637601920000|2021-11-22 17:25:20|5897.6|5891.6|5895.6|5889.6|5897.6|5891.6|5895.6|5889.6|2
1637601930000|2021-11-22 17:25:30|5896.6|5890.6|5896.6|5890.6|5897.1|5891.1|5896.6|5890.6|0
1637601940000|2021-11-22 17:25:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1637601950000|2021-11-22 17:25:50|5896.1|5890.1|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|2
1637601960000|2021-11-22 17:26:00|5897.1|5891.1|5899.6|5893.6|5900.1|5894.1|5897.1|5891.1|5
1637601970000|2021-11-22 17:26:10|5899.1|5893.1|5898.1|5892.1|5899.1|5893.1|5898.1|5892.1|1
1637601980000|2021-11-22 17:26:20|5897.1|5891.1|5898.1|5892.1|5898.1|5892.1|5897.1|5891.1|1
1637601990000|2021-11-22 17:26:30|5897.6|5891.6|5894.6|5888.6|5897.6|5891.6|5894.1|5888.1|5
1637602000000|2021-11-22 17:26:40|5894.1|5888.1|5896.1|5890.1|5896.1|5890.1|5894.1|5888.1|1
1637602010000|2021-11-22 17:26:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|3
1637602020000|2021-11-22 17:27:00|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|2
1637602030000|2021-11-22 17:27:10|5894.1|5888.1|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|0
1637602040000|2021-11-22 17:27:20|5894.6|5888.6|5898.6|5892.6|5899.1|5893.1|5892.1|5886.1|3
1637602050000|2021-11-22 17:27:30|5899.1|5893.1|5901.1|5895.1|5901.1|5895.1|5899.1|5893.1|0
1637602060000|2021-11-22 17:27:40|5900.6|5894.6|5902.1|5896.1|5902.1|5896.1|5900.6|5894.6|1
1637602070000|2021-11-22 17:27:50|5901.1|5895.1|5896.1|5890.1|5901.1|5895.1|5896.1|5890.1|4
1637602080000|2021-11-22 17:28:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5894.6|5888.6|5
1637602090000|2021-11-22 17:28:10|5896.1|5890.1|5897.1|5891.1|5898.1|5892.1|5896.1|5890.1|3
1637602120000|2021-11-22 17:28:40|5896.6|5890.6|5896.1|5890.1|5897.1|5891.1|5895.6|5889.6|0
1637602130000|2021-11-22 17:28:50|5896.6|5890.6|5897.1|5891.1|5897.6|5891.6|5896.1|5890.1|9
1637602140000|2021-11-22 17:29:00|5897.6|5891.6|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|0
1637602150000|2021-11-22 17:29:10|||||||||1
1637602160000|2021-11-22 17:29:20|||||||||2
1637602170000|2021-11-22 17:29:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|0
1637602180000|2021-11-22 17:29:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1637602190000|2021-11-22 17:29:50|5898.1|5892.1|5898.1|5892.1|5899.1|5893.1|5898.1|5892.1|1
1637602200000|2021-11-22 17:30:00|5898.6|5892.6|5898.6|5892.6|5899.1|5893.1|5898.1|5892.1|0
1637602220000|2021-11-22 17:30:20|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|0
1637602230000|2021-11-22 17:30:30|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|1
1637602240000|2021-11-22 17:30:40|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1637602250000|2021-11-22 17:30:50|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|0
1637602260000|2021-11-22 17:31:00|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|0
1637602270000|2021-11-22 17:31:10|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|0
1637602280000|2021-11-22 17:31:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1637602290000|2021-11-22 17:31:30|5902|5896|5903.1|5897.1|5903.1|5897.1|5900.6|5894.6|0
1637602300000|2021-11-22 17:31:40|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5901.6|5895.6|0
1637602310000|2021-11-22 17:31:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1637602320000|2021-11-22 17:32:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1637602330000|2021-11-22 17:32:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637602340000|2021-11-22 17:32:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5
1637602350000|2021-11-22 17:32:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637602370000|2021-11-22 17:32:50|5903|5897|5902.1|5896.1|5903|5897|5901.6|5895.6|0
1637602380000|2021-11-22 17:33:00|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|1
1637602390000|2021-11-22 17:33:10|5900.1|5894.1|5900.1|5894.1|5900.5|5894.5|5900.1|5894.1|0
1637602400000|2021-11-22 17:33:20|||||||||1
1637602410000|2021-11-22 17:33:30|5899.1|5893.1|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|0
1637602420000|2021-11-22 17:33:40|5900.1|5894.1|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|0
1637602430000|2021-11-22 17:33:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1637602450000|2021-11-22 17:34:10|5901.6|5895.6|5900.1|5894.1|5901.6|5895.6|5900.1|5894.1|0
1637602460000|2021-11-22 17:34:20|5899.6|5893.6|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|4
1637602470000|2021-11-22 17:34:30|5898.1|5892.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|0
1637602480000|2021-11-22 17:34:40|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1637602490000|2021-11-22 17:34:50|||||||||1
1637602500000|2021-11-22 17:35:00|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1637602520000|2021-11-22 17:35:20|5899.6|5893.6|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|53
1637602530000|2021-11-22 17:35:30|||||||||1
1637602540000|2021-11-22 17:35:40|5898.1|5892.1|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|2
1637602550000|2021-11-22 17:35:50|5899.1|5893.1|5899.1|5893.1|5900.1|5894.1|5898.6|5892.6|0
1637602560000|2021-11-22 17:36:00|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|18
1637602570000|2021-11-22 17:36:10|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|41
1637602580000|2021-11-22 17:36:20|||||||||60
1637602590000|2021-11-22 17:36:30|5906.6|5900.6|5906.1|5900.1|5909.1|5903.1|5906.1|5900.1|13
1637602600000|2021-11-22 17:36:40|5905.6|5899.6|5906.1|5900.1|5907.1|5901.1|5905.6|5899.6|7
1637602610000|2021-11-22 17:36:50|||||||||1
1637602620000|2021-11-22 17:37:00|5904.6|5898.6|5905.1|5899.1|5905.6|5899.6|5904.6|5898.6|0
1637602630000|2021-11-22 17:37:10|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|3
1637602640000|2021-11-22 17:37:20|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|1
1637602650000|2021-11-22 17:37:30|5906.1|5900.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|0
1637602660000|2021-11-22 17:37:40|5903.1|5897.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|6
1637602680000|2021-11-22 17:38:00|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|4
1637602690000|2021-11-22 17:38:10|5901.6|5895.6|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|1
1637602700000|2021-11-22 17:38:20|||||||||2
1637602720000|2021-11-22 17:38:40|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|0
1637602740000|2021-11-22 17:39:00|5901.6|5895.6|5898.1|5892.1|5901.6|5895.6|5898.1|5892.1|0
1637602750000|2021-11-22 17:39:10|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5896.1|5890.1|0
1637602760000|2021-11-22 17:39:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|1
1637602770000|2021-11-22 17:39:30|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5895.6|5889.6|4
1637602790000|2021-11-22 17:39:50|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1637602800000|2021-11-22 17:40:00|5896.1|5890.1|5899.1|5893.1|5899.1|5893.1|5896.1|5890.1|4
1637602810000|2021-11-22 17:40:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1637602820000|2021-11-22 17:40:20|5900.1|5894.1|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|0
1637602830000|2021-11-22 17:40:30|5901|5895|5901.1|5895.1|5901.1|5895.1|5901|5895|1
1637602840000|2021-11-22 17:40:40|5900.6|5894.6|5902.1|5896.1|5902.1|5896.1|5900.6|5894.6|2
1637602850000|2021-11-22 17:40:50|5901.6|5895.6|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1637602860000|2021-11-22 17:41:00|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5902.1|5896.1|0
1637602870000|2021-11-22 17:41:10|5904.6|5898.6|5903.1|5897.1|5904.6|5898.6|5902.1|5896.1|0
1637602880000|2021-11-22 17:41:20|||||||||4
1637602890000|2021-11-22 17:41:30|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|0
1637602900000|2021-11-22 17:41:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1637602920000|2021-11-22 17:42:00|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5902.1|5896.1|38
1637602930000|2021-11-22 17:42:10|5903.6|5897.6|5904.6|5898.6|5904.6|5898.6|5903.6|5897.6|0
1637602940000|2021-11-22 17:42:20|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1637602950000|2021-11-22 17:42:30|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1637602960000|2021-11-22 17:42:40|5907.1|5901.1|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|0
1637602980000|2021-11-22 17:43:00|5906.6|5900.6|5905.1|5899.1|5906.6|5900.6|5905.1|5899.1|0
1637602990000|2021-11-22 17:43:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|1
1637603000000|2021-11-22 17:43:20|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1637603010000|2021-11-22 17:43:30|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|1
1637603020000|2021-11-22 17:43:40|5904.6|5898.6|5905.6|5899.6|5905.6|5899.6|5904.6|5898.6|0
1637603030000|2021-11-22 17:43:50|5905.1|5899.1|5907.1|5901.1|5907.1|5901.1|5905.1|5899.1|0
1637603040000|2021-11-22 17:44:00|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.1|5901.1|0
1637603060000|2021-11-22 17:44:20|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5906.1|5900.1|3
1637603070000|2021-11-22 17:44:30|5906.6|5900.6|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|2
1637603080000|2021-11-22 17:44:40|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1637603090000|2021-11-22 17:44:50|5907.1|5901.1|5908.1|5902.1|5908.6|5902.6|5907.1|5901.1|3
1637603100000|2021-11-22 17:45:00|5907.6|5901.6|5906.1|5900.1|5907.6|5901.6|5906.1|5900.1|5
1637603110000|2021-11-22 17:45:10|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|0
1637603120000|2021-11-22 17:45:20|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1637603130000|2021-11-22 17:45:30|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|2
1637603140000|2021-11-22 17:45:40|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1637603150000|2021-11-22 17:45:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|2
1637603160000|2021-11-22 17:46:00|5907.5|5901.5|5906.6|5900.6|5907.5|5901.5|5906.6|5900.6|3
1637603170000|2021-11-22 17:46:10|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1637603180000|2021-11-22 17:46:20|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|1
1637603190000|2021-11-22 17:46:30|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1637603200000|2021-11-22 17:46:40|5909.6|5903.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|2
1637603220000|2021-11-22 17:47:00|5909.1|5903.1|5908.1|5902.1|5909.1|5903.1|5908.1|5902.1|2
1637603230000|2021-11-22 17:47:10|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5907.1|5901.1|13
1637603240000|2021-11-22 17:47:20|||||||||3
1637603250000|2021-11-22 17:47:30|5908.1|5902.1|5910.1|5904.1|5910.1|5904.1|5908.1|5902.1|1
1637603260000|2021-11-22 17:47:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1637603270000|2021-11-22 17:47:50|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|1
1637603280000|2021-11-22 17:48:00|5910.6|5904.6|5910.1|5904.1|5911.1|5905.1|5910.1|5904.1|2
1637603290000|2021-11-22 17:48:10|5910|5904|5909.1|5903.1|5910|5904|5909.1|5903.1|1
1637603300000|2021-11-22 17:48:20|5909|5903|5907.1|5901.1|5909|5903|5906.6|5900.6|2
1637603310000|2021-11-22 17:48:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1637603320000|2021-11-22 17:48:40|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|0
1637603330000|2021-11-22 17:48:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|11
1637603340000|2021-11-22 17:49:00|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5902.1|5896.1|0
1637603350000|2021-11-22 17:49:10|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|1
1637603360000|2021-11-22 17:49:20|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|1
1637603370000|2021-11-22 17:49:30|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|0
1637603380000|2021-11-22 17:49:40|5902.6|5896.6|5902.1|5896.1|5903.1|5897.1|5902.1|5896.1|1
1637603390000|2021-11-22 17:49:50|||||||||2
1637603400000|2021-11-22 17:50:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637603410000|2021-11-22 17:50:10|5903|5897|5900.1|5894.1|5903|5897|5900.1|5894.1|0
1637603420000|2021-11-22 17:50:20|5898.6|5892.6|5898.1|5892.1|5899.6|5893.6|5898.1|5892.1|3
1637603430000|2021-11-22 17:50:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|49
1637603440000|2021-11-22 17:50:40|5898.6|5892.6|5897.1|5891.1|5899.6|5893.6|5896.6|5890.6|1
1637603450000|2021-11-22 17:50:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1637603460000|2021-11-22 17:51:00|5894.6|5888.6|5895.1|5889.1|5896.1|5890.1|5894.6|5888.6|0
1637603470000|2021-11-22 17:51:10|5895.2|5889.2|5895.1|5889.1|5895.2|5889.2|5895.1|5889.1|0
1637603480000|2021-11-22 17:51:20|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|0
1637603490000|2021-11-22 17:51:30|5892.6|5886.6|5887.1|5881.1|5893.1|5887.1|5886.6|5880.6|12
1637603500000|2021-11-22 17:51:40|5888.5|5882.5|5888.1|5882.1|5889.6|5883.6|5888.1|5882.1|4
1637603510000|2021-11-22 17:51:50|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|1
1637603520000|2021-11-22 17:52:00|5887.6|5881.6|5889.1|5883.1|5889.6|5883.6|5887.6|5881.6|0
1637603530000|2021-11-22 17:52:10|5889.6|5883.6|5888.1|5882.1|5890.1|5884.1|5888.1|5882.1|1
1637603540000|2021-11-22 17:52:20|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1637603550000|2021-11-22 17:52:30|5889.1|5883.1|5889.6|5883.6|5890.1|5884.1|5889.1|5883.1|1
1637603560000|2021-11-22 17:52:40|5889.1|5883.1|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|1
1637603570000|2021-11-22 17:52:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.1|5884.1|0
1637603580000|2021-11-22 17:53:00|5891.1|5885.1|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1637603600000|2021-11-22 17:53:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|3
1637603610000|2021-11-22 17:53:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|1
1637603620000|2021-11-22 17:53:40|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1637603630000|2021-11-22 17:53:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1637603640000|2021-11-22 17:54:00|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5889.1|5883.1|1
1637603650000|2021-11-22 17:54:10|5890.6|5884.6|5892.1|5886.1|5892.1|5886.1|5890.6|5884.6|0
1637603670000|2021-11-22 17:54:30|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1637603680000|2021-11-22 17:54:40|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1637603690000|2021-11-22 17:54:50|5892.6|5886.6|5894.1|5888.1|5894.6|5888.6|5892.6|5886.6|2
1637603700000|2021-11-22 17:55:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1637603710000|2021-11-22 17:55:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1637603720000|2021-11-22 17:55:20|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1637603730000|2021-11-22 17:55:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1637603740000|2021-11-22 17:55:40|5896.1|5890.1|5898.1|5892.1|5898.1|5892.1|5896.1|5890.1|1
1637603750000|2021-11-22 17:55:50|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5894.6|5888.6|3
1637603760000|2021-11-22 17:56:00|||||||||1
1637603770000|2021-11-22 17:56:10|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5895.1|5889.1|9
1637603780000|2021-11-22 17:56:20|||||||||2
1637603790000|2021-11-22 17:56:30|5897.6|5891.6|5896.1|5890.1|5898.1|5892.1|5895.6|5889.6|4
1637603800000|2021-11-22 17:56:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1637603810000|2021-11-22 17:56:50|5898.1|5892.1|5902.1|5896.1|5902.1|5896.1|5897.6|5891.6|3
1637603820000|2021-11-22 17:57:00|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|1
1637603830000|2021-11-22 17:57:10|5900|5894|5901.1|5895.1|5901.1|5895.1|5900|5894|20
1637603840000|2021-11-22 17:57:20|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|1
1637603860000|2021-11-22 17:57:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|6
1637603870000|2021-11-22 17:57:50|5901.5|5895.5|5900.6|5894.6|5901.5|5895.5|5900.6|5894.6|2
1637603880000|2021-11-22 17:58:00|5901.1|5895.1|5897.1|5891.1|5901.1|5895.1|5897.1|5891.1|9
1637603900000|2021-11-22 17:58:20|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|1
1637603910000|2021-11-22 17:58:30|5899.1|5893.1|5900.1|5894.1|5900.1|5894.1|5899.1|5893.1|1
1637603920000|2021-11-22 17:58:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|1
1637603930000|2021-11-22 17:58:50|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.1|5893.1|21
1637603940000|2021-11-22 17:59:00|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|0
1637603950000|2021-11-22 17:59:10|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1637603960000|2021-11-22 17:59:20|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.1|5894.1|9
1637603980000|2021-11-22 17:59:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1637603990000|2021-11-22 17:59:50|5900.6|5894.6|5898.6|5892.6|5901.5|5895.5|5898.6|5892.6|3
1637604000000|2021-11-22 18:00:00|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5894.1|5888.1|3
1637604010000|2021-11-22 18:00:10|5898.6|5892.6|5900.1|5894.1|5900.6|5894.6|5898.6|5892.6|2
1637604020000|2021-11-22 18:00:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1637604030000|2021-11-22 18:00:30|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|3
1637604040000|2021-11-22 18:00:40|5902.6|5896.6|5905.1|5899.1|5905.6|5899.6|5902.6|5896.6|19
1637604050000|2021-11-22 18:00:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1637604060000|2021-11-22 18:01:00|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|7
1637604070000|2021-11-22 18:01:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1637604080000|2021-11-22 18:01:20|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|1
1637604090000|2021-11-22 18:01:30|5901.1|5895.1|5903.6|5897.6|5903.6|5897.6|5901.1|5895.1|1
1637604110000|2021-11-22 18:01:50|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|0
1637604120000|2021-11-22 18:02:00|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1637604140000|2021-11-22 18:02:20|5902.6|5896.6|5905.1|5899.1|5905.1|5899.1|5902.6|5896.6|7
1637604150000|2021-11-22 18:02:30|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1637604170000|2021-11-22 18:02:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|1
1637604180000|2021-11-22 18:03:00|5906.6|5900.6|5908.1|5902.1|5909.1|5903.1|5906.6|5900.6|3
1637604190000|2021-11-22 18:03:10|5908.5|5902.5|5906.1|5900.1|5909.1|5903.1|5906.1|5900.1|3
1637604200000|2021-11-22 18:03:20|5907.1|5901.1|5905.6|5899.6|5907.1|5901.1|5905.1|5899.1|5
1637604210000|2021-11-22 18:03:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1637604220000|2021-11-22 18:03:40|5904.1|5898.1|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|1
1637604230000|2021-11-22 18:03:50|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1637604240000|2021-11-22 18:04:00|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|0
1637604250000|2021-11-22 18:04:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906|5900|1
1637604260000|2021-11-22 18:04:20|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.6|5899.6|0
1637604280000|2021-11-22 18:04:40|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|0
1637604290000|2021-11-22 18:04:50|5904.6|5898.6|5907.1|5901.1|5907.1|5901.1|5904.6|5898.6|7
1637604300000|2021-11-22 18:05:00|5907.6|5901.6|5907.6|5901.6|5908.6|5902.6|5907.6|5901.6|0
1637604320000|2021-11-22 18:05:20|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|3
1637604330000|2021-11-22 18:05:30|5908.1|5902.1|5911.1|5905.1|5911.6|5905.6|5908.1|5902.1|2
1637604340000|2021-11-22 18:05:40|5911.6|5905.6|5911.6|5905.6|5912.1|5906.1|5911.1|5905.1|2
1637604350000|2021-11-22 18:05:50|5910.6|5904.6|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|2
1637604360000|2021-11-22 18:06:00|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1637604370000|2021-11-22 18:06:10|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|1
1637604380000|2021-11-22 18:06:20|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|1
1637604390000|2021-11-22 18:06:30|5912.6|5906.6|5912.1|5906.1|5913.5|5907.5|5912.1|5906.1|0
1637604400000|2021-11-22 18:06:40|||||||||1
1637604410000|2021-11-22 18:06:50|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|1
1637604420000|2021-11-22 18:07:00|5912.6|5906.6|5912.1|5906.1|5913.6|5907.6|5912.1|5906.1|1
1637604430000|2021-11-22 18:07:10|5912.6|5906.6|5914.1|5908.1|5914.1|5908.1|5912.6|5906.6|1
1637604440000|2021-11-22 18:07:20|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|2
1637604450000|2021-11-22 18:07:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1637604460000|2021-11-22 18:07:40|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|0
1637604470000|2021-11-22 18:07:50|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|1
1637604480000|2021-11-22 18:08:00|5914|5908|5914.1|5908.1|5914.1|5908.1|5914|5908|0
1637604490000|2021-11-22 18:08:10|5912.6|5906.6|5913.1|5907.1|5913.6|5907.6|5912.1|5906.1|0
1637604500000|2021-11-22 18:08:20|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.1|5907.1|2
1637604510000|2021-11-22 18:08:30|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|1
1637604520000|2021-11-22 18:08:40|||||||||3
1637604530000|2021-11-22 18:08:50|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|1
1637604540000|2021-11-22 18:09:00|5914.6|5908.6|5915.6|5909.6|5915.6|5909.6|5914.6|5908.6|1
1637604550000|2021-11-22 18:09:10|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5914.6|5908.6|0
1637604560000|2021-11-22 18:09:20|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|1
1637604570000|2021-11-22 18:09:30|5915.1|5909.1|5915.1|5909.1|5916.1|5910.1|5915.1|5909.1|3
1637604580000|2021-11-22 18:09:40|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|1
1637604590000|2021-11-22 18:09:50|||||||||1
1637604600000|2021-11-22 18:10:00|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|3
1637604610000|2021-11-22 18:10:10|5915.6|5909.6|5914.6|5908.6|5915.6|5909.6|5914.6|5908.6|0
1637604620000|2021-11-22 18:10:20|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1637604630000|2021-11-22 18:10:30|5916.5|5910.5|5915.6|5909.6|5916.5|5910.5|5915.6|5909.6|4
1637604640000|2021-11-22 18:10:40|5916.1|5910.1|5915.1|5909.1|5916.5|5910.5|5915.1|5909.1|0
1637604650000|2021-11-22 18:10:50|5915|5909|5916.1|5910.1|5916.1|5910.1|5914.6|5908.6|1
1637604660000|2021-11-22 18:11:00|5916.6|5910.6|5915.1|5909.1|5916.6|5910.6|5915.1|5909.1|1
1637604670000|2021-11-22 18:11:10|5915|5909|5914.6|5908.6|5916.1|5910.1|5914.6|5908.6|1
1637604680000|2021-11-22 18:11:20|5915.1|5909.1|5914.5|5908.5|5916.1|5910.1|5914.5|5908.5|5
1637604690000|2021-11-22 18:11:30|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5914.5|5908.5|52
1637604700000|2021-11-22 18:11:40|5914|5908|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|4
1637604710000|2021-11-22 18:11:50|5914.1|5908.1|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|0
1637604720000|2021-11-22 18:12:00|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5913.1|5907.1|0
1637604730000|2021-11-22 18:12:10|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1637604740000|2021-11-22 18:12:20|||||||||4
1637604750000|2021-11-22 18:12:30|5914.1|5908.1|5917.1|5911.1|5917.6|5911.6|5914.1|5908.1|3
1637604760000|2021-11-22 18:12:40|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1637604770000|2021-11-22 18:12:50|||||||||6
1637604780000|2021-11-22 18:13:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1637604790000|2021-11-22 18:13:10|5915.1|5909.1|5914.1|5908.1|5915.1|5909.1|5913.6|5907.6|1
1637604810000|2021-11-22 18:13:30|5913.6|5907.6|5912.1|5906.1|5913.6|5907.6|5912.1|5906.1|2
1637604820000|2021-11-22 18:13:40|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|0
1637604830000|2021-11-22 18:13:50|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|2
1637604860000|2021-11-22 18:14:20|||||||||2
1637604870000|2021-11-22 18:14:30|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|0
1637604880000|2021-11-22 18:14:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1637604890000|2021-11-22 18:14:50|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1637604900000|2021-11-22 18:15:00|5911.6|5905.6|5912.1|5906.1|5912.6|5906.6|5911.6|5905.6|2
1637604910000|2021-11-22 18:15:10|||||||||30
1637604920000|2021-11-22 18:15:20|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|0
1637604940000|2021-11-22 18:15:40|5914.2|5908.2|5921.1|5915.1|5921.1|5915.1|5914.2|5908.2|3
1637604960000|2021-11-22 18:16:00|5921.6|5915.6|5921.1|5915.1|5921.6|5915.6|5921.1|5915.1|0
1637604970000|2021-11-22 18:16:10|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|1
1637604980000|2021-11-22 18:16:20|5922.1|5916.1|5924.1|5918.1|5924.1|5918.1|5922.1|5916.1|4
1637604990000|2021-11-22 18:16:30|5922.1|5916.1|5924.1|5918.1|5925.1|5919.1|5922.1|5916.1|7
1637605020000|2021-11-22 18:17:00|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|6
1637605030000|2021-11-22 18:17:10|5922.6|5916.6|5922.1|5916.1|5922.6|5916.6|5922.1|5916.1|1
1637605040000|2021-11-22 18:17:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|3
1637605050000|2021-11-22 18:17:30|5920.6|5914.6|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|1
1637605060000|2021-11-22 18:17:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|2
1637605070000|2021-11-22 18:17:50|5920.6|5914.6|5921.1|5915.1|5921.6|5915.6|5920.6|5914.6|425
1637605080000|2021-11-22 18:18:00|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.1|5914.1|111
1637605090000|2021-11-22 18:18:10|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|55
1637605100000|2021-11-22 18:18:20|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1637605120000|2021-11-22 18:18:40|5920.6|5914.6|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1637605140000|2021-11-22 18:19:00|5919.6|5913.6|5916.1|5910.1|5919.6|5913.6|5916.1|5910.1|3
1637605150000|2021-11-22 18:19:10|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|0
1637605160000|2021-11-22 18:19:20|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1637605170000|2021-11-22 18:19:30|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|0
1637605180000|2021-11-22 18:19:40|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|1
1637605200000|2021-11-22 18:20:00|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|3
1637605210000|2021-11-22 18:20:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|1
1637605220000|2021-11-22 18:20:20|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|5
1637605230000|2021-11-22 18:20:30|5916.1|5910.1|5916.1|5910.1|5917.1|5911.1|5915.6|5909.6|7
1637605240000|2021-11-22 18:20:40|5915.6|5909.6|5916.1|5910.1|5916.1|5910.1|5915.6|5909.6|0
1637605250000|2021-11-22 18:20:50|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|1
1637605300000|2021-11-22 18:21:40|5916.6|5910.6|5913.6|5907.6|5916.6|5910.6|5912.1|5906.1|6
1637605310000|2021-11-22 18:21:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1637605320000|2021-11-22 18:22:00|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.7|5907.7|2
1637605330000|2021-11-22 18:22:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|3
1637605340000|2021-11-22 18:22:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1637605350000|2021-11-22 18:22:30|5913.1|5907.1|5914.1|5908.1|5914.1|5908.1|5913.1|5907.1|1
1637605360000|2021-11-22 18:22:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|2
1637605380000|2021-11-22 18:23:00|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.6|5907.6|1
1637605390000|2021-11-22 18:23:10|||||||||1
1637605400000|2021-11-22 18:23:20|||||||||4
1637605410000|2021-11-22 18:23:30|5913.1|5907.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|1
1637605420000|2021-11-22 18:23:40|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|0
1637605430000|2021-11-22 18:23:50|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|0
1637605440000|2021-11-22 18:24:00|5915.6|5909.6|5915.1|5909.1|5916.6|5910.6|5915.1|5909.1|2
1637605450000|2021-11-22 18:24:10|5914.6|5908.6|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|1
1637605460000|2021-11-22 18:24:20|5913.7|5907.7|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|5
1637605470000|2021-11-22 18:24:30|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|1
1637605480000|2021-11-22 18:24:40|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1637605490000|2021-11-22 18:24:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|1
1637605500000|2021-11-22 18:25:00|5913.1|5907.1|5915.1|5909.1|5915.1|5909.1|5913.1|5907.1|2
1637605510000|2021-11-22 18:25:10|5914.6|5908.6|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|0
1637605520000|2021-11-22 18:25:20|||||||||1
1637605530000|2021-11-22 18:25:30|5914.6|5908.6|5916.1|5910.1|5916.1|5910.1|5914.6|5908.6|52
1637605540000|2021-11-22 18:25:40|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|1
1637605550000|2021-11-22 18:25:50|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1637605560000|2021-11-22 18:26:00|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.1|5910.1|5
1637605570000|2021-11-22 18:26:10|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|1
1637605580000|2021-11-22 18:26:20|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|3
1637605590000|2021-11-22 18:26:30|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|1
1637605600000|2021-11-22 18:26:40|5916.1|5910.1|5913.6|5907.6|5916.1|5910.1|5913.1|5907.1|3
1637605610000|2021-11-22 18:26:50|5913.7|5907.7|5913.1|5907.1|5915.1|5909.1|5913.1|5907.1|1
1637605620000|2021-11-22 18:27:00|5914.1|5908.1|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|1
1637605640000|2021-11-22 18:27:20|||||||||1
1637605650000|2021-11-22 18:27:30|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1637605660000|2021-11-22 18:27:40|||||||||2
1637605670000|2021-11-22 18:27:50|5917.1|5911.1|5914.1|5908.1|5917.1|5911.1|5914.1|5908.1|2
1637605680000|2021-11-22 18:28:00|5914.6|5908.6|5917.1|5911.1|5917.1|5911.1|5914.6|5908.6|3
1637605700000|2021-11-22 18:28:20|5916.6|5910.6|5919.1|5913.1|5919.1|5913.1|5916.6|5910.6|2
1637605720000|2021-11-22 18:28:40|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5919.6|5913.6|1
1637605730000|2021-11-22 18:28:50|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1637605740000|2021-11-22 18:29:00|||||||||1
1637605760000|2021-11-22 18:29:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|2
1637605780000|2021-11-22 18:29:40|5919.6|5913.6|5922.1|5916.1|5922.1|5916.1|5919.6|5913.6|10
1637605790000|2021-11-22 18:29:50|5921.6|5915.6|5924.1|5918.1|5924.1|5918.1|5921.1|5915.1|130
1637605800000|2021-11-22 18:30:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637605810000|2021-11-22 18:30:10|5925.1|5919.1|5925.6|5919.6|5925.6|5919.6|5925.1|5919.1|4
1637605820000|2021-11-22 18:30:20|5925.1|5919.1|5924.1|5918.1|5925.1|5919.1|5924.1|5918.1|2
1637605830000|2021-11-22 18:30:30|5924.6|5918.6|5925.1|5919.1|5925.6|5919.6|5924.6|5918.6|3
1637605840000|2021-11-22 18:30:40|5924.6|5918.6|5927.1|5921.1|5927.6|5921.6|5924.6|5918.6|8
1637605850000|2021-11-22 18:30:50|5926.6|5920.6|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|1
1637605860000|2021-11-22 18:31:00|5927.6|5921.6|5926.6|5920.6|5927.6|5921.6|5926.6|5920.6|2
1637605870000|2021-11-22 18:31:10|5927.1|5921.1|5930.1|5924.1|5932.6|5926.6|5926.6|5920.6|7
1637605880000|2021-11-22 18:31:20|5927.1|5921.1|5926.1|5920.1|5928.1|5922.1|5925.6|5919.6|2
1637605890000|2021-11-22 18:31:30|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|0
1637605900000|2021-11-22 18:31:40|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|4
1637605910000|2021-11-22 18:31:50|5927.6|5921.6|5929.1|5923.1|5930.1|5924.1|5927.6|5921.6|0
1637605920000|2021-11-22 18:32:00|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5929.1|5923.1|0
1637605930000|2021-11-22 18:32:10|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1637605940000|2021-11-22 18:32:20|||||||||5
1637605960000|2021-11-22 18:32:40|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1637605970000|2021-11-22 18:32:50|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|1
1637605990000|2021-11-22 18:33:10|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|2
1637606000000|2021-11-22 18:33:20|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|0
1637606010000|2021-11-22 18:33:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1637606020000|2021-11-22 18:33:40|5930.6|5924.6|5929.1|5923.1|5931.1|5925.1|5929.1|5923.1|50
1637606030000|2021-11-22 18:33:50|5929.6|5923.6|5929.6|5923.6|5930.1|5924.1|5929.1|5923.1|3
1637606040000|2021-11-22 18:34:00|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5926.6|5920.6|9
1637606050000|2021-11-22 18:34:10|5927.6|5921.6|5927.1|5921.1|5928.1|5922.1|5927.1|5921.1|1
1637606070000|2021-11-22 18:34:30|||||||||20
1637606080000|2021-11-22 18:34:40|5926.7|5920.7|5927.1|5921.1|5927.6|5921.6|5926.7|5920.7|71
1637606090000|2021-11-22 18:34:50|5927.6|5921.6|5929.1|5923.1|5929.1|5923.1|5927.6|5921.6|0
1637606100000|2021-11-22 18:35:00|5929.2|5923.2|5927.7|5921.7|5929.2|5923.2|5927.7|5921.7|3
1637606110000|2021-11-22 18:35:10|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1637606120000|2021-11-22 18:35:20|5926.6|5920.6|5923.1|5917.1|5926.6|5920.6|5922.7|5916.7|10
1637606130000|2021-11-22 18:35:30|5923.2|5917.2|5925.1|5919.1|5925.1|5919.1|5923.2|5917.2|0
1637606140000|2021-11-22 18:35:40|5924.7|5918.7|5925.1|5919.1|5925.1|5919.1|5923.7|5917.7|0
1637606150000|2021-11-22 18:35:50|5925.2|5919.2|5925.6|5919.6|5925.7|5919.7|5925.2|5919.2|0
1637606160000|2021-11-22 18:36:00|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|0
1637606180000|2021-11-22 18:36:20|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|1
1637606190000|2021-11-22 18:36:30|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|47
1637606200000|2021-11-22 18:36:40|||||||||1
1637606210000|2021-11-22 18:36:50|5926.1|5920.1|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|0
1637606220000|2021-11-22 18:37:00|5925.7|5919.7|5925.6|5919.6|5925.7|5919.7|5925.6|5919.6|3
1637606230000|2021-11-22 18:37:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|21
1637606240000|2021-11-22 18:37:20|5922.2|5916.2|5925.1|5919.1|5925.1|5919.1|5922.2|5916.2|0
1637606250000|2021-11-22 18:37:30|5924.6|5918.6|5924.1|5918.1|5924.6|5918.6|5924.1|5918.1|2
1637606260000|2021-11-22 18:37:40|5923.6|5917.6|5922.6|5916.6|5923.6|5917.6|5922.1|5916.1|3
1637606270000|2021-11-22 18:37:50|5923.1|5917.1|5924.1|5918.1|5924.1|5918.1|5922.6|5916.6|1
1637606280000|2021-11-22 18:38:00|5923.6|5917.6|5922.6|5916.6|5923.6|5917.6|5922.6|5916.6|1
1637606290000|2021-11-22 18:38:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.1|5917.1|17
1637606300000|2021-11-22 18:38:20|5922.6|5916.6|5923.1|5917.1|5923.6|5917.6|5922.6|5916.6|29
1637606310000|2021-11-22 18:38:30|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|2
1637606320000|2021-11-22 18:38:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|7
1637606330000|2021-11-22 18:38:50|5921.6|5915.6|5923.1|5917.1|5923.6|5917.6|5921.1|5915.1|5
1637606340000|2021-11-22 18:39:00|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|3
1637606350000|2021-11-22 18:39:10|5922.2|5916.2|5923.1|5917.1|5923.1|5917.1|5922.2|5916.2|10
1637606360000|2021-11-22 18:39:20|5921.7|5915.7|5922.1|5916.1|5922.1|5916.1|5921.6|5915.6|0
1637606380000|2021-11-22 18:39:40|5922.2|5916.2|5922.6|5916.6|5922.6|5916.6|5922.2|5916.2|0
1637606390000|2021-11-22 18:39:50|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|0
1637606400000|2021-11-22 18:40:00|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|2
1637606410000|2021-11-22 18:40:10|5921.6|5915.6|5920.6|5914.6|5921.6|5915.6|5920.2|5914.2|1
1637606420000|2021-11-22 18:40:20|5921.1|5915.1|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|6
1637606430000|2021-11-22 18:40:30|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|1
1637606450000|2021-11-22 18:40:50|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|1
1637606460000|2021-11-22 18:41:00|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|1
1637606480000|2021-11-22 18:41:20|5922.1|5916.1|5922.7|5916.7|5924.1|5918.1|5922.1|5916.1|2
1637606490000|2021-11-22 18:41:30|5922.2|5916.2|5923.1|5917.1|5923.1|5917.1|5922.2|5916.2|0
1637606500000|2021-11-22 18:41:40|5922.7|5916.7|5922.7|5916.7|5923.2|5917.2|5922.7|5916.7|0
1637606510000|2021-11-22 18:41:50|5923.6|5917.6|5928.1|5922.1|5928.1|5922.1|5923.6|5917.6|2
1637606520000|2021-11-22 18:42:00|5927.6|5921.6|5929.1|5923.1|5929.1|5923.1|5927.6|5921.6|0
1637606530000|2021-11-22 18:42:10|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5928.2|5922.2|0
1637606540000|2021-11-22 18:42:20|5928.1|5922.1|5928.2|5922.2|5929.2|5923.2|5928.1|5922.1|0
1637606550000|2021-11-22 18:42:30|5928.1|5922.1|5928.2|5922.2|5928.2|5922.2|5928.1|5922.1|0
1637606560000|2021-11-22 18:42:40|5927.6|5921.6|5927.7|5921.7|5927.7|5921.7|5926.2|5920.2|5
1637606570000|2021-11-22 18:42:50|5928.2|5922.2|5929.1|5923.1|5929.1|5923.1|5928.2|5922.2|0
1637606580000|2021-11-22 18:43:00|5929.6|5923.6|5928.2|5922.2|5929.6|5923.6|5928.2|5922.2|3
1637606590000|2021-11-22 18:43:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|11
1637606600000|2021-11-22 18:43:20|5928.2|5922.2|5928.7|5922.7|5929.1|5923.1|5928.1|5922.1|1
1637606610000|2021-11-22 18:43:30|5929.2|5923.2|5932.2|5926.2|5932.2|5926.2|5929.2|5923.2|0
1637606620000|2021-11-22 18:43:40|5933.7|5927.7|5933.7|5927.7|5934.1|5928.1|5933.7|5927.7|0
1637606630000|2021-11-22 18:43:50|5933.2|5927.2|5933.1|5927.1|5933.2|5927.2|5932.6|5926.6|2
1637606640000|2021-11-22 18:44:00|5932.6|5926.6|5932.2|5926.2|5932.6|5926.6|5932.2|5926.2|0
1637606650000|2021-11-22 18:44:10|5931.2|5925.2|5931.6|5925.6|5931.6|5925.6|5931.2|5925.2|0
1637606660000|2021-11-22 18:44:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|3
1637606670000|2021-11-22 18:44:30|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.1|5925.1|0
1637606680000|2021-11-22 18:44:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1637606690000|2021-11-22 18:44:50|5931.2|5925.2|5932.2|5926.2|5932.2|5926.2|5931.1|5925.1|2
1637606700000|2021-11-22 18:45:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637606710000|2021-11-22 18:45:10|5931.2|5925.2|5932.7|5926.7|5932.7|5926.7|5931.2|5925.2|0
1637606720000|2021-11-22 18:45:20|5933.2|5927.2|5933.1|5927.1|5933.2|5927.2|5933.1|5927.1|1
1637606730000|2021-11-22 18:45:30|5933.2|5927.2|5934.2|5928.2|5934.2|5928.2|5933.1|5927.1|0
1637606740000|2021-11-22 18:45:40|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5933.2|5927.2|1
1637606750000|2021-11-22 18:45:50|5933.2|5927.2|5934.1|5928.1|5934.1|5928.1|5933.2|5927.2|0
1637606760000|2021-11-22 18:46:00|5933.6|5927.6|5932.7|5926.7|5933.6|5927.6|5932.7|5926.7|1
1637606770000|2021-11-22 18:46:10|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5932.7|5926.7|0
1637606780000|2021-11-22 18:46:20|5933.2|5927.2|5936.2|5930.2|5936.7|5930.7|5933.2|5927.2|3
1637606790000|2021-11-22 18:46:30|5935.7|5929.7|5935.2|5929.2|5936.7|5930.7|5935.2|5929.2|3
1637606800000|2021-11-22 18:46:40|5935.7|5929.7|5935.2|5929.2|5936.2|5930.2|5935.2|5929.2|0
1637606810000|2021-11-22 18:46:50|5935.6|5929.6|5935.2|5929.2|5935.6|5929.6|5935.2|5929.2|1
1637606820000|2021-11-22 18:47:00|5934.7|5928.7|5934.2|5928.2|5935.1|5929.1|5934.2|5928.2|0
1637606840000|2021-11-22 18:47:20|||||||||2
1637606850000|2021-11-22 18:47:30|5934.7|5928.7|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|0
1637606860000|2021-11-22 18:47:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|3
1637606870000|2021-11-22 18:47:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|1
1637606880000|2021-11-22 18:48:00|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|3
1637606890000|2021-11-22 18:48:10|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|3
1637606900000|2021-11-22 18:48:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1637606910000|2021-11-22 18:48:30|5935.1|5929.1|5936.1|5930.1|5936.7|5930.7|5935.1|5929.1|9
1637606920000|2021-11-22 18:48:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|1
1637606930000|2021-11-22 18:48:50|5934.2|5928.2|5934.7|5928.7|5934.7|5928.7|5934.2|5928.2|2
1637606940000|2021-11-22 18:49:00|5935.6|5929.6|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|0
1637606950000|2021-11-22 18:49:10|5935.2|5929.2|5936.2|5930.2|5936.2|5930.2|5935.2|5929.2|0
1637606960000|2021-11-22 18:49:20|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|12
1637606970000|2021-11-22 18:49:30|5937.6|5931.6|5937.2|5931.2|5937.6|5931.6|5937.2|5931.2|2
1637606980000|2021-11-22 18:49:40|5937.6|5931.6|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|4
1637606990000|2021-11-22 18:49:50|5937.7|5931.7|5935.2|5929.2|5937.7|5931.7|5935.2|5929.2|9
1637607000000|2021-11-22 18:50:00|5935.7|5929.7|5937.2|5931.2|5937.2|5931.2|5935.7|5929.7|1
1637607010000|2021-11-22 18:50:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637607020000|2021-11-22 18:50:20|5938.1|5932.1|5935.2|5929.2|5938.1|5932.1|5935.2|5929.2|4
1637607030000|2021-11-22 18:50:30|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|1
1637607040000|2021-11-22 18:50:40|5933.2|5927.2|5933.2|5927.2|5933.7|5927.7|5933.1|5927.1|1
1637607050000|2021-11-22 18:50:50|5933.7|5927.7|5934.1|5928.1|5934.2|5928.2|5933.2|5927.2|0
1637607060000|2021-11-22 18:51:00|5934.2|5928.2|5932.7|5926.7|5934.2|5928.2|5932.7|5926.7|0
1637607070000|2021-11-22 18:51:10|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|2
1637607080000|2021-11-22 18:51:20|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5933.2|5927.2|3
1637607090000|2021-11-22 18:51:30|5933.2|5927.2|5931.2|5925.2|5933.2|5927.2|5931.2|5925.2|129
1637607100000|2021-11-22 18:51:40|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|65
1637607110000|2021-11-22 18:51:50|5932.2|5926.2|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|0
1637607120000|2021-11-22 18:52:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637607130000|2021-11-22 18:52:10|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1637607140000|2021-11-22 18:52:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|10
1637607170000|2021-11-22 18:52:50|||||||||1
1637607190000|2021-11-22 18:53:10|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1637607200000|2021-11-22 18:53:20|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|1
1637607230000|2021-11-22 18:53:50|||||||||1
1637607240000|2021-11-22 18:54:00|5931.7|5925.7|5932.7|5926.7|5932.7|5926.7|5931.7|5925.7|0
1637607250000|2021-11-22 18:54:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637607270000|2021-11-22 18:54:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1637607280000|2021-11-22 18:54:40|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|1
1637607290000|2021-11-22 18:54:50|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637607300000|2021-11-22 18:55:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|1
1637607310000|2021-11-22 18:55:10|5931.2|5925.2|5931.6|5925.6|5932.7|5926.7|5931.2|5925.2|17
1637607320000|2021-11-22 18:55:20|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|37
1637607330000|2021-11-22 18:55:30|5929.7|5923.7|5930.6|5924.6|5930.6|5924.6|5929.7|5923.7|1
1637607340000|2021-11-22 18:55:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637607350000|2021-11-22 18:55:50|||||||||1
1637607360000|2021-11-22 18:56:00|5930.2|5924.2|5929.7|5923.7|5930.6|5924.6|5929.7|5923.7|4
1637607370000|2021-11-22 18:56:10|5931.2|5925.2|5929.2|5923.2|5931.2|5925.2|5929.2|5923.2|5
1637607380000|2021-11-22 18:56:20|5929.7|5923.7|5930.1|5924.1|5930.1|5924.1|5929.7|5923.7|1
1637607390000|2021-11-22 18:56:30|||||||||25
1637607400000|2021-11-22 18:56:40|5930.2|5924.2|5930.1|5924.1|5930.2|5924.2|5930.1|5924.1|2
1637607410000|2021-11-22 18:56:50|5929.6|5923.6|5930.1|5924.1|5930.6|5924.6|5929.6|5923.6|1
1637607420000|2021-11-22 18:57:00|5929.7|5923.7|5930.1|5924.1|5930.1|5924.1|5929.7|5923.7|1
1637607430000|2021-11-22 18:57:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|2
1637607440000|2021-11-22 18:57:20|||||||||1
1637607450000|2021-11-22 18:57:30|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637607460000|2021-11-22 18:57:40|5928.2|5922.2|5928.7|5922.7|5929.1|5923.1|5927.7|5921.7|1
1637607470000|2021-11-22 18:57:50|5929.6|5923.6|5931.2|5925.2|5931.2|5925.2|5928.7|5922.7|3
1637607480000|2021-11-22 18:58:00|5931.1|5925.1|5927.7|5921.7|5931.1|5925.1|5927.7|5921.7|0
1637607490000|2021-11-22 18:58:10|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5927.7|5921.7|2
1637607500000|2021-11-22 18:58:20|5927.2|5921.2|5926.7|5920.7|5927.6|5921.6|5926.7|5920.7|4
1637607510000|2021-11-22 18:58:30|5927.1|5921.1|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|1
1637607520000|2021-11-22 18:58:40|5927.1|5921.1|5926.7|5920.7|5927.1|5921.1|5926.7|5920.7|0
1637607530000|2021-11-22 18:58:50|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1637607540000|2021-11-22 18:59:00|5925.6|5919.6|5924.2|5918.2|5925.6|5919.6|5923.2|5917.2|1
1637607550000|2021-11-22 18:59:10|5923.2|5917.2|5922.7|5916.7|5923.7|5917.7|5922.7|5916.7|0
1637607560000|2021-11-22 18:59:20|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1637607570000|2021-11-22 18:59:30|5922.7|5916.7|5921.7|5915.7|5922.7|5916.7|5921.7|5915.7|2
1637607580000|2021-11-22 18:59:40|5921.2|5915.2|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|2
1637607590000|2021-11-22 18:59:50|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|8
1637607600000|2021-11-22 19:00:00|5922.2|5916.2|5927.1|5921.1|5927.1|5921.1|5922.2|5916.2|27
1637607610000|2021-11-22 19:00:10|5926.2|5920.2|5927.2|5921.2|5927.2|5921.2|5924.1|5918.1|12
1637607620000|2021-11-22 19:00:20|5926.7|5920.7|5928.2|5922.2|5928.2|5922.2|5926.6|5920.6|1
1637607630000|2021-11-22 19:00:30|5928.1|5922.1|5930.7|5924.7|5931.2|5925.2|5927.7|5921.7|2
1637607640000|2021-11-22 19:00:40|5931.1|5925.1|5931.2|5925.2|5931.7|5925.7|5931.1|5925.1|0
1637607650000|2021-11-22 19:00:50|5931.6|5925.6|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|0
1637607660000|2021-11-22 19:01:00|5930.1|5924.1|5931.7|5925.7|5932.1|5926.1|5930.1|5924.1|1
1637607670000|2021-11-22 19:01:10|5932.2|5926.2|5932.6|5926.6|5932.7|5926.7|5932.2|5926.2|0
1637607690000|2021-11-22 19:01:30|5932.2|5926.2|5931.2|5925.2|5932.2|5926.2|5931.2|5925.2|0
1637607700000|2021-11-22 19:01:40|5930.2|5924.2|5931.7|5925.7|5932.2|5926.2|5929.7|5923.7|1
1637607710000|2021-11-22 19:01:50|5932.1|5926.1|5932.7|5926.7|5932.7|5926.7|5932.1|5926.1|0
1637607720000|2021-11-22 19:02:00|5932.2|5926.2|5932.2|5926.2|5932.7|5926.7|5931.2|5925.2|2
1637607730000|2021-11-22 19:02:10|5931.7|5925.7|5930.6|5924.6|5931.7|5925.7|5929.7|5923.7|1
1637607740000|2021-11-22 19:02:20|5930.2|5924.2|5931.2|5925.2|5932.2|5926.2|5930.2|5924.2|0
1637607750000|2021-11-22 19:02:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5930.7|5924.7|0
1637607760000|2021-11-22 19:02:40|5932.2|5926.2|5933.2|5927.2|5933.2|5927.2|5932.2|5926.2|3
1637607770000|2021-11-22 19:02:50|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|78
1637607780000|2021-11-22 19:03:00|5932.2|5926.2|5931.2|5925.2|5932.7|5926.7|5931.2|5925.2|1
1637607790000|2021-11-22 19:03:10|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|2
1637607800000|2021-11-22 19:03:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|6
1637607810000|2021-11-22 19:03:30|5931.7|5925.7|5932.2|5926.2|5932.7|5926.7|5931.7|5925.7|0
1637607820000|2021-11-22 19:03:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|3
1637607830000|2021-11-22 19:03:50|5933.2|5927.2|5933.7|5927.7|5934.6|5928.6|5933.2|5927.2|3
1637607840000|2021-11-22 19:04:00|5934.2|5928.2|5933.7|5927.7|5934.2|5928.2|5933.7|5927.7|0
1637607850000|2021-11-22 19:04:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|1
1637607860000|2021-11-22 19:04:20|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|4
1637607870000|2021-11-22 19:04:30|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|0
1637607880000|2021-11-22 19:04:40|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|1
1637607890000|2021-11-22 19:04:50|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.7|5925.7|1
1637607900000|2021-11-22 19:05:00|5931.7|5925.7|5934.7|5928.7|5935.2|5929.2|5931.7|5925.7|8
1637607910000|2021-11-22 19:05:10|5936.7|5930.7|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|28
1637607920000|2021-11-22 19:05:20|5937.2|5931.2|5944.7|5938.7|5944.7|5938.7|5937.2|5931.2|50
1637607930000|2021-11-22 19:05:30|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5
1637607940000|2021-11-22 19:05:40|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|11
1637607950000|2021-11-22 19:05:50|5944.7|5938.7|5945.7|5939.7|5945.7|5939.7|5944.7|5938.7|33
1637607960000|2021-11-22 19:06:00|5943.7|5937.7|5941.2|5935.2|5944.2|5938.2|5940.7|5934.7|10
1637607970000|2021-11-22 19:06:10|5941.7|5935.7|5940.2|5934.2|5941.7|5935.7|5939.7|5933.7|6
1637607980000|2021-11-22 19:06:20|5940.3|5934.3|5940.7|5934.7|5941.2|5935.2|5939.7|5933.7|7
1637607990000|2021-11-22 19:06:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637608000000|2021-11-22 19:06:40|5939.7|5933.7|5938.7|5932.7|5939.7|5933.7|5938.7|5932.7|0
1637608010000|2021-11-22 19:06:50|||||||||6
1637608020000|2021-11-22 19:07:00|5938.8|5932.8|5937.2|5931.2|5939.2|5933.2|5935.7|5929.7|7
1637608030000|2021-11-22 19:07:10|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.2|5929.2|1
1637608040000|2021-11-22 19:07:20|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|1
1637608050000|2021-11-22 19:07:30|5934.7|5928.7|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|3
1637608060000|2021-11-22 19:07:40|5934.2|5928.2|5934.2|5928.2|5935.2|5929.2|5933.2|5927.2|6
1637608070000|2021-11-22 19:07:50|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1637608080000|2021-11-22 19:08:00|5934.3|5928.3|5934.2|5928.2|5934.3|5928.3|5934.2|5928.2|0
1637608090000|2021-11-22 19:08:10|5933.2|5927.2|5934.2|5928.2|5935.2|5929.2|5933.2|5927.2|8
1637608100000|2021-11-22 19:08:20|5934.7|5928.7|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|1
1637608110000|2021-11-22 19:08:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|1
1637608120000|2021-11-22 19:08:40|5934.7|5928.7|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|6
1637608130000|2021-11-22 19:08:50|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.2|5927.2|15
1637608140000|2021-11-22 19:09:00|5934.3|5928.3|5935.2|5929.2|5935.2|5929.2|5934.3|5928.3|10
1637608150000|2021-11-22 19:09:10|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5933.7|5927.7|2
1637608160000|2021-11-22 19:09:20|5933.8|5927.8|5934.2|5928.2|5934.2|5928.2|5933.8|5927.8|1
1637608170000|2021-11-22 19:09:30|5934.3|5928.3|5935.2|5929.2|5935.2|5929.2|5934.3|5928.3|7
1637608180000|2021-11-22 19:09:40|5935.7|5929.7|5935.2|5929.2|5936.2|5930.2|5935.2|5929.2|9
1637608190000|2021-11-22 19:09:50|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|6
1637608200000|2021-11-22 19:10:00|5934.3|5928.3|5934.2|5928.2|5937.2|5931.2|5934.2|5928.2|4
1637608210000|2021-11-22 19:10:10|5933.2|5927.2|5931.2|5925.2|5933.2|5927.2|5930.7|5924.7|0
1637608220000|2021-11-22 19:10:20|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|2
1637608230000|2021-11-22 19:10:30|5930.7|5924.7|5931.2|5925.2|5932.2|5926.2|5930.7|5924.7|4
1637608240000|2021-11-22 19:10:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637608250000|2021-11-22 19:10:50|5931.2|5925.2|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|3
1637608260000|2021-11-22 19:11:00|5930.7|5924.7|5932.2|5926.2|5934.7|5928.7|5930.7|5924.7|11
1637608270000|2021-11-22 19:11:10|5932.7|5926.7|5933.7|5927.7|5933.7|5927.7|5932.7|5926.7|1
1637608280000|2021-11-22 19:11:20|5934.2|5928.2|5934.2|5928.2|5936.2|5930.2|5934.2|5928.2|4
1637608290000|2021-11-22 19:11:30|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|12
1637608300000|2021-11-22 19:11:40|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|3
1637608310000|2021-11-22 19:11:50|||||||||2
1637608320000|2021-11-22 19:12:00|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.2|5927.2|5
1637608330000|2021-11-22 19:12:10|5935.2|5929.2|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|1
1637608340000|2021-11-22 19:12:20|5934.7|5928.7|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|1
1637608350000|2021-11-22 19:12:30|5934.2|5928.2|5937.2|5931.2|5938.2|5932.2|5934.2|5928.2|19
1637608360000|2021-11-22 19:12:40|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|17
1637608370000|2021-11-22 19:12:50|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|7
1637608380000|2021-11-22 19:13:00|5940.2|5934.2|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|32
1637608390000|2021-11-22 19:13:10|5941.7|5935.7|5939.3|5933.3|5942.2|5936.2|5938.3|5932.3|63
1637608400000|2021-11-22 19:13:20|5938.3|5932.3|5938.2|5932.2|5938.8|5932.8|5938.2|5932.2|64
1637608410000|2021-11-22 19:13:30|5937.8|5931.8|5936.7|5930.7|5937.8|5931.8|5936.7|5930.7|26
1637608420000|2021-11-22 19:13:40|5937.8|5931.8|5937.8|5931.8|5939.2|5933.2|5937.8|5931.8|17
1637608430000|2021-11-22 19:13:50|5936.8|5930.8|5934.3|5928.3|5937.8|5931.8|5933.8|5927.8|13
1637608440000|2021-11-22 19:14:00|5935.8|5929.8|5935.8|5929.8|5938.8|5932.8|5933.8|5927.8|46
1637608450000|2021-11-22 19:14:10|5936.3|5930.3|5934.8|5928.8|5936.8|5930.8|5934.8|5928.8|23
1637608460000|2021-11-22 19:14:20|5935.8|5929.8|5936.3|5930.3|5938.8|5932.8|5935.8|5929.8|51
1637608470000|2021-11-22 19:14:30|5936.8|5930.8|5936.8|5930.8|5938.8|5932.8|5936.2|5930.2|46
1637608480000|2021-11-22 19:14:40|5937.8|5931.8|5939.3|5933.3|5940.7|5934.7|5936.8|5930.8|51
1637608490000|2021-11-22 19:14:50|5940.7|5934.7|5945.2|5939.2|5945.3|5939.3|5939.8|5933.8|76
1637608500000|2021-11-22 19:15:00|5945.7|5939.7|5944.7|5938.7|5947.7|5941.7|5943.7|5937.7|44
1637608510000|2021-11-22 19:15:10|5944.3|5938.3|5940.8|5934.8|5944.7|5938.7|5940.8|5934.8|56
1637608520000|2021-11-22 19:15:20|5941.3|5935.3|5942.3|5936.3|5942.3|5936.3|5941.3|5935.3|6
1637608530000|2021-11-22 19:15:30|5942.8|5936.8|5941.8|5935.8|5942.8|5936.8|5941.8|5935.8|23
1637608540000|2021-11-22 19:15:40|5942.3|5936.3|5942.3|5936.3|5942.7|5936.7|5941.8|5935.8|4
1637608550000|2021-11-22 19:15:50|5942.7|5936.7|5943.8|5937.8|5943.8|5937.8|5942.3|5936.3|33
1637608560000|2021-11-22 19:16:00|5942.3|5936.3|5942.7|5936.7|5943.3|5937.3|5942.3|5936.3|16
1637608570000|2021-11-22 19:16:10|5941.8|5935.8|5940.8|5934.8|5941.8|5935.8|5940.8|5934.8|12
1637608580000|2021-11-22 19:16:20|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|2
1637608590000|2021-11-22 19:16:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|2
1637608600000|2021-11-22 19:16:40|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|3
1637608610000|2021-11-22 19:16:50|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|3
1637608620000|2021-11-22 19:17:00|5942.7|5936.7|5941.7|5935.7|5942.7|5936.7|5941.7|5935.7|2
1637608630000|2021-11-22 19:17:10|5940.7|5934.7|5941.7|5935.7|5941.7|5935.7|5940.7|5934.7|1
1637608640000|2021-11-22 19:17:20|5940.2|5934.2|5939.7|5933.7|5940.7|5934.7|5939.7|5933.7|6
1637608650000|2021-11-22 19:17:30|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|4
1637608660000|2021-11-22 19:17:40|5939.7|5933.7|5945.2|5939.2|5945.2|5939.2|5939.2|5933.2|48
1637608670000|2021-11-22 19:17:50|5948.2|5942.2|5941.6|5935.6|5948.2|5942.2|5940.7|5934.7|104
1637608680000|2021-11-22 19:18:00|5941.7|5935.7|5941.2|5935.2|5942.7|5936.7|5941.2|5935.2|3
1637608690000|2021-11-22 19:18:10|5941.7|5935.7|5940.7|5934.7|5942.1|5936.1|5940.2|5934.2|2
1637608700000|2021-11-22 19:18:20|5939.7|5933.7|5941.2|5935.2|5941.7|5935.7|5939.7|5933.7|9
1637608710000|2021-11-22 19:18:30|5940.7|5934.7|5943.7|5937.7|5943.7|5937.7|5939.7|5933.7|7
1637608720000|2021-11-22 19:18:40|5943.2|5937.2|5943.7|5937.7|5943.7|5937.7|5943.2|5937.2|0
1637608730000|2021-11-22 19:18:50|5942.7|5936.7|5941.2|5935.2|5942.7|5936.7|5941.2|5935.2|43
1637608740000|2021-11-22 19:19:00|5940.7|5934.7|5942.2|5936.2|5942.7|5936.7|5940.7|5934.7|8
1637608750000|2021-11-22 19:19:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637608760000|2021-11-22 19:19:20|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|4
1637608780000|2021-11-22 19:19:40|5941.7|5935.7|5942.2|5936.2|5942.7|5936.7|5941.7|5935.7|1
1637608790000|2021-11-22 19:19:50|5942.7|5936.7|5940.2|5934.2|5942.7|5936.7|5940.2|5934.2|25
1637629200000|2021-11-23 01:00:00|5944.2|5933.7|5940.2|5934.2|5945.7|5939.7|5940.2|5933.7|39
1637629210000|2021-11-23 01:00:10|5940.6|5934.6|5939.7|5933.7|5940.7|5934.7|5939.6|5933.6|1
1637629220000|2021-11-23 01:00:20|5941.2|5935.2|5946.1|5940.1|5946.6|5940.6|5941.2|5935.2|0
1637629230000|2021-11-23 01:00:30|5945.7|5939.7|5945.1|5939.1|5946.6|5940.6|5945.1|5939.1|1
1637629240000|2021-11-23 01:00:40|5944.1|5938.1|5945.2|5939.2|5945.2|5939.2|5944.1|5938.1|0
1637629250000|2021-11-23 01:00:50|5945.6|5939.6|5945.2|5939.2|5945.6|5939.6|5945.2|5939.2|0
1637629260000|2021-11-23 01:01:00|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5941.2|5935.2|11
1637629270000|2021-11-23 01:01:10|5943.7|5937.7|5945.1|5939.1|5945.1|5939.1|5942.7|5936.7|1
1637629280000|2021-11-23 01:01:20|5945.2|5939.2|5945.7|5939.7|5947.1|5941.1|5945.2|5939.2|2
1637629290000|2021-11-23 01:01:30|5946.6|5940.6|5946.1|5940.1|5946.6|5940.6|5945.7|5939.7|0
1637629300000|2021-11-23 01:01:40|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5945.7|5939.7|1
1637629310000|2021-11-23 01:01:50|5947.1|5941.1|5946.2|5940.2|5947.6|5941.6|5946.2|5940.2|3
1637629320000|2021-11-23 01:02:00|5946.7|5940.7|5950.2|5944.2|5950.2|5944.2|5946.7|5940.7|7
1637629330000|2021-11-23 01:02:10|5950.1|5944.1|5949.7|5943.7|5950.1|5944.1|5948.7|5942.7|0
1637629340000|2021-11-23 01:02:20|5949.6|5943.6|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|0
1637629350000|2021-11-23 01:02:30|5949.2|5943.2|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|0
1637629360000|2021-11-23 01:02:40|5950.1|5944.1|5950.2|5944.2|5951.2|5945.2|5949.7|5943.7|0
1637629370000|2021-11-23 01:02:50|5950.7|5944.7|5949.7|5943.7|5950.7|5944.7|5949.7|5943.7|0
1637629380000|2021-11-23 01:03:00|5950.2|5944.2|5950.7|5944.7|5950.7|5944.7|5950.2|5944.2|0
1637629410000|2021-11-23 01:03:30|5950.2|5944.2|5949.7|5943.7|5950.2|5944.2|5948.7|5942.7|2
1637629420000|2021-11-23 01:03:40|5950.2|5944.2|5950.7|5944.7|5950.7|5944.7|5950.2|5944.2|0
1637629430000|2021-11-23 01:03:50|5950.2|5944.2|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637629440000|2021-11-23 01:04:00|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637629450000|2021-11-23 01:04:10|5949.7|5943.7|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|0
1637629460000|2021-11-23 01:04:20|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|1
1637629470000|2021-11-23 01:04:30|5949.1|5943.1|5950.2|5944.2|5950.7|5944.7|5948.7|5942.7|1
1637629480000|2021-11-23 01:04:40|5950.7|5944.7|5949.2|5943.2|5950.7|5944.7|5949.2|5943.2|0
1637629490000|2021-11-23 01:04:50|5949.7|5943.7|5951.2|5945.2|5951.2|5945.2|5949.7|5943.7|0
1637629500000|2021-11-23 01:05:00|5950.7|5944.7|5950.2|5944.2|5951.7|5945.7|5950.2|5944.2|6
1637629510000|2021-11-23 01:05:10|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637629540000|2021-11-23 01:05:40|5951.2|5945.2|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637629550000|2021-11-23 01:05:50|||||||||1
1637629560000|2021-11-23 01:06:00|5953.6|5947.6|5952.2|5946.2|5953.6|5947.6|5951.7|5945.7|0
1637629570000|2021-11-23 01:06:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637629580000|2021-11-23 01:06:20|5953.2|5947.2|5951.2|5945.2|5953.2|5947.2|5950.7|5944.7|1
1637629590000|2021-11-23 01:06:30|5952.1|5946.1|5948.7|5942.7|5952.1|5946.1|5948.7|5942.7|1
1637629600000|2021-11-23 01:06:40|5949.1|5943.1|5950.7|5944.7|5951.1|5945.1|5949.1|5943.1|14
1637629610000|2021-11-23 01:06:50|5950.2|5944.2|5954.2|5948.2|5954.2|5948.2|5950.2|5944.2|2
1637629620000|2021-11-23 01:07:00|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637629630000|2021-11-23 01:07:10|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637629640000|2021-11-23 01:07:20|5954.6|5948.6|5954.7|5948.7|5954.7|5948.7|5954.6|5948.6|0
1637629650000|2021-11-23 01:07:30|5955.2|5949.2|5957.2|5951.2|5958.2|5952.2|5955.2|5949.2|23
1637629660000|2021-11-23 01:07:40|5957.7|5951.7|5959.7|5953.7|5959.7|5953.7|5957.7|5951.7|2
1637629670000|2021-11-23 01:07:50|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1637629690000|2021-11-23 01:08:10|||||||||1
1637629700000|2021-11-23 01:08:20|||||||||1
1637629710000|2021-11-23 01:08:30|||||||||3
1637629720000|2021-11-23 01:08:40|||||||||2
1637629760000|2021-11-23 01:09:20|||||||||1
1637629770000|2021-11-23 01:09:30|||||||||2
1637629780000|2021-11-23 01:09:40|5959.2|5953.2|5958.2|5952.2|5959.2|5953.2|5958.2|5952.2|2
1637629790000|2021-11-23 01:09:50|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1637629800000|2021-11-23 01:10:00|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|1
1637629810000|2021-11-23 01:10:10|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1637629820000|2021-11-23 01:10:20|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|0
1637629830000|2021-11-23 01:10:30|5957.7|5951.7|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|0
1637629840000|2021-11-23 01:10:40|5957.7|5951.7|5958.2|5952.2|5958.7|5952.7|5957.7|5951.7|1
1637629850000|2021-11-23 01:10:50|5957.7|5951.7|5957.7|5951.7|5958.2|5952.2|5957.7|5951.7|0
1637629860000|2021-11-23 01:11:00|5958.2|5952.2|5957.7|5951.7|5958.2|5952.2|5957.7|5951.7|1
1637629890000|2021-11-23 01:11:30|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|1
1637629920000|2021-11-23 01:12:00|5957.7|5951.7|5959.2|5953.2|5959.2|5953.2|5957.7|5951.7|0
1637629930000|2021-11-23 01:12:10|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1637629960000|2021-11-23 01:12:40|5958.2|5952.2|5960.7|5954.7|5960.7|5954.7|5958.2|5952.2|6
1637629970000|2021-11-23 01:12:50|5960.2|5954.2|5959.7|5953.7|5960.2|5954.2|5958.7|5952.7|1
1637629980000|2021-11-23 01:13:00|5960.2|5954.2|5959.7|5953.7|5960.2|5954.2|5959.7|5953.7|0
1637630010000|2021-11-23 01:13:30|5958.7|5952.7|5956.7|5950.7|5958.7|5952.7|5956.7|5950.7|2
1637630020000|2021-11-23 01:13:40|5957.2|5951.2|5956.2|5950.2|5957.2|5951.2|5956.2|5950.2|0
1637630030000|2021-11-23 01:13:50|5954.3|5948.3|5953.7|5947.7|5954.3|5948.3|5951.7|5945.7|3
1637630040000|2021-11-23 01:14:00|5953.2|5947.2|5952.2|5946.2|5953.2|5947.2|5952.2|5946.2|0
1637630050000|2021-11-23 01:14:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637630060000|2021-11-23 01:14:20|5950.2|5944.2|5952.7|5946.7|5952.7|5946.7|5950.2|5944.2|3
1637630070000|2021-11-23 01:14:30|5953.3|5938.3|5950.2|5944.2|5953.3|5944.2|5949.7|5938.3|0
1637630080000|2021-11-23 01:14:40|5951.2|5945.2|5950.7|5944.7|5952.2|5946.2|5950.7|5944.7|0
1637630090000|2021-11-23 01:14:50|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637630100000|2021-11-23 01:15:00|5949.7|5943.7|5946.2|5940.2|5953.6|5945.2|5944.3|5938.3|3
1637630110000|2021-11-23 01:15:10|5946.7|5940.7|5946.2|5940.2|5946.7|5940.7|5946.2|5940.2|0
1637630120000|2021-11-23 01:15:20|5946.7|5940.7|5943.7|5937.7|5946.7|5940.7|5943.7|5937.7|2
1637630130000|2021-11-23 01:15:30|5941.7|5935.7|5943.2|5937.2|5943.2|5937.2|5941.7|5935.7|0
1637630150000|2021-11-23 01:15:50|5943.7|5937.7|5946.2|5940.2|5946.2|5940.2|5943.7|5937.7|0
1637630160000|2021-11-23 01:16:00|5945.7|5939.7|5941.7|5935.7|5945.7|5939.7|5941.7|5935.7|3
1637630170000|2021-11-23 01:16:10|5941.2|5935.2|5942.2|5936.2|5942.2|5936.2|5941.2|5935.2|0
1637630180000|2021-11-23 01:16:20|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|0
1637630190000|2021-11-23 01:16:30|5942.2|5936.2|5943.2|5937.2|5944.2|5938.2|5942.2|5936.2|0
1637630200000|2021-11-23 01:16:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637630210000|2021-11-23 01:16:50|5941.7|5935.7|5938.7|5932.7|5942.2|5936.2|5937.2|5931.2|3
1637630220000|2021-11-23 01:17:00|5938.2|5932.2|5937.2|5931.2|5938.2|5932.2|5934.2|5928.2|4
1637630230000|2021-11-23 01:17:10|5937.7|5931.7|5937.7|5931.7|5938.2|5932.2|5937.2|5931.2|4
1637630240000|2021-11-23 01:17:20|5932.2|5926.2|5932.2|5926.2|5932.7|5926.7|5931.7|5925.7|5
1637630250000|2021-11-23 01:17:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637630260000|2021-11-23 01:17:40|5931.7|5925.7|5931.7|5925.7|5933.2|5927.2|5930.7|5924.7|1
1637630270000|2021-11-23 01:17:50|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637630280000|2021-11-23 01:18:00|5933.2|5918.2|5928.7|5922.7|5933.2|5922.7|5927.2|5918.2|0
1637630300000|2021-11-23 01:18:20|5928.8|5922.8|5931.7|5925.7|5931.7|5925.7|5928.8|5922.8|1
1637630320000|2021-11-23 01:18:40|5932.2|5926.2|5931.2|5925.2|5932.7|5926.7|5931.2|5925.2|0
1637630330000|2021-11-23 01:18:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637630340000|2021-11-23 01:19:00|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637630360000|2021-11-23 01:19:20|5932.2|5926.2|5932.7|5926.7|5932.7|5926.7|5932.2|5926.2|0
1637630370000|2021-11-23 01:19:30|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637630380000|2021-11-23 01:19:40|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5932.7|5926.7|0
1637630390000|2021-11-23 01:19:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637630400000|2021-11-23 01:20:00|5934.2|5928.2|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|2
1637630410000|2021-11-23 01:20:10|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1637630420000|2021-11-23 01:20:20|5935.7|5929.7|5937.2|5931.2|5937.2|5931.2|5935.7|5929.7|0
1637630440000|2021-11-23 01:20:40|5937.7|5931.7|5935.7|5929.7|5937.7|5931.7|5935.7|5929.7|0
1637630450000|2021-11-23 01:20:50|5936.2|5930.2|5933.2|5927.2|5936.2|5930.2|5933.2|5927.2|0
1637630460000|2021-11-23 01:21:00|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637630470000|2021-11-23 01:21:10|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637630480000|2021-11-23 01:21:20|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637630490000|2021-11-23 01:21:30|5933.2|5927.2|5931.2|5925.2|5933.2|5927.2|5930.7|5924.7|1
1637630500000|2021-11-23 01:21:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637630510000|2021-11-23 01:21:50|5930.7|5924.7|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|0
1637630520000|2021-11-23 01:22:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637630530000|2021-11-23 01:22:10|5931.2|5925.2|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|1
1637630550000|2021-11-23 01:22:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637630560000|2021-11-23 01:22:40|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|0
1637630570000|2021-11-23 01:22:50|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|0
1637630580000|2021-11-23 01:23:00|||||||||1
1637630590000|2021-11-23 01:23:10|5929.7|5923.7|5931.2|5925.2|5931.2|5925.2|5929.7|5923.7|1
1637630610000|2021-11-23 01:23:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637630620000|2021-11-23 01:23:40|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|0
1637630670000|2021-11-23 01:24:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1637630690000|2021-11-23 01:24:50|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637630700000|2021-11-23 01:25:00|5931.7|5925.7|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|1
1637630710000|2021-11-23 01:25:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|1
1637630730000|2021-11-23 01:25:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1637630740000|2021-11-23 01:25:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5928.7|5922.7|0
1637630760000|2021-11-23 01:26:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637630780000|2021-11-23 01:26:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1637630800000|2021-11-23 01:26:40|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|0
1637630810000|2021-11-23 01:26:50|5933.2|5927.2|5932.7|5926.7|5935.2|5929.2|5932.7|5926.7|1
1637630850000|2021-11-23 01:27:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637630870000|2021-11-23 01:27:50|5932.7|5926.7|5935.7|5929.7|5935.7|5929.7|5932.7|5926.7|0
1637630880000|2021-11-23 01:28:00|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5935.7|5929.7|0
1637630890000|2021-11-23 01:28:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637630900000|2021-11-23 01:28:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637630910000|2021-11-23 01:28:30|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637630920000|2021-11-23 01:28:40|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1637630940000|2021-11-23 01:29:00|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637630950000|2021-11-23 01:29:10|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1637630960000|2021-11-23 01:29:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637630980000|2021-11-23 01:29:40|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637630990000|2021-11-23 01:29:50|5935.2|5929.2|5935.2|5929.2|5936.2|5930.2|5935.2|5929.2|1
1637631000000|2021-11-23 01:30:00|5935.7|5929.7|5936.7|5930.7|5936.7|5930.7|5935.2|5929.2|0
1637631010000|2021-11-23 01:30:10|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1637631020000|2021-11-23 01:30:20|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637631030000|2021-11-23 01:30:30|5938.2|5932.2|5939.2|5933.2|5939.2|5933.2|5938.2|5932.2|0
1637631060000|2021-11-23 01:31:00|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|0
1637631070000|2021-11-23 01:31:10|5940.6|5934.6|5938.7|5932.7|5940.6|5934.6|5938.7|5932.7|0
1637631080000|2021-11-23 01:31:20|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637631090000|2021-11-23 01:31:30|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637631100000|2021-11-23 01:31:40|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637631110000|2021-11-23 01:31:50|5934.7|5928.7|5935.7|5929.7|5935.7|5929.7|5934.7|5928.7|0
1637631120000|2021-11-23 01:32:00|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637631140000|2021-11-23 01:32:20|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|0
1637631150000|2021-11-23 01:32:30|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1637631160000|2021-11-23 01:32:40|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1637631180000|2021-11-23 01:33:00|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637631190000|2021-11-23 01:33:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|0
1637631200000|2021-11-23 01:33:20|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637631210000|2021-11-23 01:33:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637631240000|2021-11-23 01:34:00|5939.7|5933.7|5941.2|5935.2|5943.7|5937.7|5939.7|5933.7|0
1637631250000|2021-11-23 01:34:10|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637631330000|2021-11-23 01:35:30|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637631340000|2021-11-23 01:35:40|5942.2|5936.2|5943.2|5937.2|5943.2|5937.2|5942.2|5936.2|0
1637631350000|2021-11-23 01:35:50|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1637631360000|2021-11-23 01:36:00|5944.2|5938.2|5944.7|5938.7|5944.7|5938.7|5944.2|5938.2|0
1637631370000|2021-11-23 01:36:10|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1637631390000|2021-11-23 01:36:30|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1637631400000|2021-11-23 01:36:40|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|0
1637631410000|2021-11-23 01:36:50|5945.7|5939.7|5946.2|5940.2|5946.2|5940.2|5945.7|5939.7|0
1637631420000|2021-11-23 01:37:00|5945.7|5939.7|5946.2|5940.2|5946.2|5940.2|5945.7|5939.7|0
1637631430000|2021-11-23 01:37:10|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637631440000|2021-11-23 01:37:20|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|0
1637631450000|2021-11-23 01:37:30|5946.7|5940.7|5946.2|5940.2|5946.7|5940.7|5946.2|5940.2|0
1637631460000|2021-11-23 01:37:40|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637631480000|2021-11-23 01:38:00|5947.7|5941.7|5949.2|5943.2|5949.2|5943.2|5947.2|5941.2|1
1637631510000|2021-11-23 01:38:30|5949.7|5943.7|5951.7|5945.7|5951.7|5945.7|5949.7|5943.7|3
1637631540000|2021-11-23 01:39:00|5952.7|5946.7|5952.2|5946.2|5952.7|5946.7|5952.2|5946.2|0
1637631580000|2021-11-23 01:39:40|5951.7|5945.7|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|0
1637631590000|2021-11-23 01:39:50|5953.2|5947.2|5952.2|5946.2|5953.2|5947.2|5952.2|5946.2|0
1637631600000|2021-11-23 01:40:00|5952.7|5946.7|5953.7|5947.7|5953.7|5947.7|5952.7|5946.7|0
1637631610000|2021-11-23 01:40:10|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637631620000|2021-11-23 01:40:20|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|0
1637631630000|2021-11-23 01:40:30|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|0
1637631660000|2021-11-23 01:41:00|5952.7|5946.7|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1637631680000|2021-11-23 01:41:20|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637631690000|2021-11-23 01:41:30|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637631700000|2021-11-23 01:41:40|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|0
1637631720000|2021-11-23 01:42:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637631730000|2021-11-23 01:42:10|5953.2|5947.2|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|1
1637631750000|2021-11-23 01:42:30|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1637631760000|2021-11-23 01:42:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637631780000|2021-11-23 01:43:00|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637631790000|2021-11-23 01:43:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637631800000|2021-11-23 01:43:20|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637631810000|2021-11-23 01:43:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637631820000|2021-11-23 01:43:40|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637631840000|2021-11-23 01:44:00|5951.2|5945.2|5950.7|5944.7|5951.7|5945.7|5949.7|5943.7|1
1637631870000|2021-11-23 01:44:30|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637631880000|2021-11-23 01:44:40|5951.2|5945.2|5950.2|5944.2|5951.7|5945.7|5950.2|5944.2|0
1637631890000|2021-11-23 01:44:50|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637631900000|2021-11-23 01:45:00|5951.2|5945.2|5953.7|5947.7|5953.7|5947.7|5950.7|5944.7|2
1637631910000|2021-11-23 01:45:10|5953.2|5947.2|5953.2|5947.2|5954.7|5948.7|5953.2|5947.2|0
1637631930000|2021-11-23 01:45:30|5952.7|5946.7|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1637631940000|2021-11-23 01:45:40|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637631960000|2021-11-23 01:46:00|5951.2|5945.2|5949.2|5943.2|5951.2|5945.2|5949.2|5943.2|0
1637631970000|2021-11-23 01:46:10|5950.2|5944.2|5950.7|5944.7|5950.7|5944.7|5950.2|5944.2|0
1637631980000|2021-11-23 01:46:20|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1637632010000|2021-11-23 01:46:50|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|1
1637632030000|2021-11-23 01:47:10|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637632060000|2021-11-23 01:47:40|5951.2|5945.2|5952.2|5946.2|5952.2|5946.2|5951.2|5945.2|0
1637632110000|2021-11-23 01:48:30|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637632130000|2021-11-23 01:48:50|5952.2|5946.2|5952.2|5946.2|5952.7|5946.7|5952.2|5946.2|0
1637632150000|2021-11-23 01:49:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637632190000|2021-11-23 01:49:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637632200000|2021-11-23 01:50:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637632210000|2021-11-23 01:50:10|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637632240000|2021-11-23 01:50:40|5951.7|5945.7|5952.2|5946.2|5952.2|5946.2|5951.7|5945.7|0
1637632250000|2021-11-23 01:50:50|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637632270000|2021-11-23 01:51:10|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|0
1637632280000|2021-11-23 01:51:20|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637632340000|2021-11-23 01:52:20|5952.7|5946.7|5953.7|5947.7|5953.7|5947.7|5952.7|5946.7|0
1637632350000|2021-11-23 01:52:30|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|2
1637632380000|2021-11-23 01:53:00|5954.7|5948.7|5956.7|5950.7|5956.7|5950.7|5954.7|5948.7|0
1637632420000|2021-11-23 01:53:40|5957.2|5951.2|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|0
1637632430000|2021-11-23 01:53:50|5958.6|5952.6|5956.2|5950.2|5958.6|5952.6|5956.2|5950.2|0
1637632440000|2021-11-23 01:54:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|0
1637632450000|2021-11-23 01:54:10|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637632460000|2021-11-23 01:54:20|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5954.7|5948.7|1
1637632490000|2021-11-23 01:54:50|5955.7|5949.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|0
1637632500000|2021-11-23 01:55:00|5955.2|5949.2|5956.7|5950.7|5956.7|5950.7|5955.2|5949.2|0
1637632510000|2021-11-23 01:55:10|5956.2|5950.2|5956.7|5950.7|5956.7|5950.7|5956.2|5950.2|0
1637632520000|2021-11-23 01:55:20|5956.2|5950.2|5956.7|5950.7|5956.7|5950.7|5956.2|5950.2|0
1637632560000|2021-11-23 01:56:00|5956.2|5950.2|5953.7|5947.7|5956.7|5950.7|5953.7|5947.7|1
1637632570000|2021-11-23 01:56:10|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637632580000|2021-11-23 01:56:20|5952.2|5946.2|5951.2|5945.2|5952.2|5946.2|5951.2|5945.2|0
1637632590000|2021-11-23 01:56:30|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637632610000|2021-11-23 01:56:50|5951.2|5945.2|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637632620000|2021-11-23 01:57:00|5951.2|5945.2|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637632650000|2021-11-23 01:57:30|5951.2|5945.2|5950.7|5944.7|5951.7|5945.7|5950.7|5944.7|0
1637632660000|2021-11-23 01:57:40|5950.2|5944.2|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637632670000|2021-11-23 01:57:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637632680000|2021-11-23 01:58:00|5951.2|5945.2|5952.2|5946.2|5952.2|5946.2|5951.2|5945.2|1
1637632690000|2021-11-23 01:58:10|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637632710000|2021-11-23 01:58:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637632720000|2021-11-23 01:58:40|5951.7|5945.7|5952.2|5946.2|5952.2|5946.2|5951.7|5945.7|0
1637632740000|2021-11-23 01:59:00|5953.2|5947.2|5954.2|5948.2|5954.2|5948.2|5953.2|5947.2|0
1637632800000|2021-11-23 02:00:00|5955.2|5949.2|5956.2|5950.2|5956.2|5950.2|5955.2|5949.2|0
1637632810000|2021-11-23 02:00:10|5955.2|5949.2|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|0
1637632820000|2021-11-23 02:00:20|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|1
1637632830000|2021-11-23 02:00:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637632850000|2021-11-23 02:00:50|5955.7|5949.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|0
1637632860000|2021-11-23 02:01:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637632890000|2021-11-23 02:01:30|5956.2|5950.2|5955.2|5949.2|5956.2|5950.2|5955.2|5949.2|0
1637632900000|2021-11-23 02:01:40|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|0
1637632910000|2021-11-23 02:01:50|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637632920000|2021-11-23 02:02:00|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5954.7|5948.7|0
1637632930000|2021-11-23 02:02:10|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637632960000|2021-11-23 02:02:40|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637632970000|2021-11-23 02:02:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637632980000|2021-11-23 02:03:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637633000000|2021-11-23 02:03:20|5955.7|5949.7|5955.2|5949.2|5956.2|5950.2|5955.2|5949.2|0
1637633010000|2021-11-23 02:03:30|5955.7|5949.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|0
1637633020000|2021-11-23 02:03:40|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637633050000|2021-11-23 02:04:10|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637633070000|2021-11-23 02:04:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637633180000|2021-11-23 02:06:20|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5953.7|5947.7|0
1637633190000|2021-11-23 02:06:30|5954.7|5948.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|0
1637633210000|2021-11-23 02:06:50|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637633220000|2021-11-23 02:07:00|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|0
1637633260000|2021-11-23 02:07:40|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|0
1637633270000|2021-11-23 02:07:50|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637633290000|2021-11-23 02:08:10|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637633310000|2021-11-23 02:08:30|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637633330000|2021-11-23 02:08:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637633340000|2021-11-23 02:09:00|5955.2|5949.2|5954.7|5948.7|5955.6|5949.6|5953.7|5947.7|0
1637633350000|2021-11-23 02:09:10|5952.8|5946.8|5954.7|5948.7|5954.7|5948.7|5952.8|5946.8|2
1637633360000|2021-11-23 02:09:20|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|0
1637633370000|2021-11-23 02:09:30|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637633390000|2021-11-23 02:09:50|5952.7|5946.7|5953.2|5947.2|5953.2|5947.2|5952.7|5946.7|0
1637633400000|2021-11-23 02:10:00|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637633440000|2021-11-23 02:10:40|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.2|5948.2|0
1637633450000|2021-11-23 02:10:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637633460000|2021-11-23 02:11:00|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|0
1637633490000|2021-11-23 02:11:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637633510000|2021-11-23 02:11:50|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|0
1637633520000|2021-11-23 02:12:00|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637633590000|2021-11-23 02:13:10|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637633600000|2021-11-23 02:13:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637633630000|2021-11-23 02:13:50|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|0
1637633700000|2021-11-23 02:15:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|2
1637633760000|2021-11-23 02:16:00|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637633800000|2021-11-23 02:16:40|5952.2|5946.2|5952.7|5946.7|5953.2|5947.2|5951.7|5945.7|0
1637633820000|2021-11-23 02:17:00|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637633850000|2021-11-23 02:17:30|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637633860000|2021-11-23 02:17:40|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637633980000|2021-11-23 02:19:40|5951.2|5945.2|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637634000000|2021-11-23 02:20:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637634050000|2021-11-23 02:20:50|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637634090000|2021-11-23 02:21:30|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637634100000|2021-11-23 02:21:40|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637634120000|2021-11-23 02:22:00|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1637634130000|2021-11-23 02:22:10|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|0
1637634150000|2021-11-23 02:22:30|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|0
1637634170000|2021-11-23 02:22:50|5955.2|5949.2|5956.2|5950.2|5956.2|5950.2|5954.7|5948.7|0
1637634180000|2021-11-23 02:23:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637634190000|2021-11-23 02:23:10|5956.2|5950.2|5956.7|5950.7|5956.7|5950.7|5956.2|5950.2|0
1637634220000|2021-11-23 02:23:40|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1637634230000|2021-11-23 02:23:50|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|1
1637634280000|2021-11-23 02:24:40|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1637634290000|2021-11-23 02:24:50|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637634320000|2021-11-23 02:25:20|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1637634330000|2021-11-23 02:25:30|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637634340000|2021-11-23 02:25:40|5954.2|5948.2|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|0
1637634410000|2021-11-23 02:26:50|5954.2|5948.2|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|0
1637634610000|2021-11-23 02:30:10|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|1
1637634620000|2021-11-23 02:30:20|5953.2|5947.2|5952.7|5946.7|5953.2|5947.2|5952.7|5946.7|0
1637634630000|2021-11-23 02:30:30|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|0
1637634640000|2021-11-23 02:30:40|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637634660000|2021-11-23 02:31:00|5952.7|5946.7|5951.7|5945.7|5952.7|5946.7|5951.7|5945.7|0
1637634670000|2021-11-23 02:31:10|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|2
1637634680000|2021-11-23 02:31:20|5951.7|5945.7|5952.2|5946.2|5952.7|5946.7|5951.7|5945.7|0
1637634690000|2021-11-23 02:31:30|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|1
1637634700000|2021-11-23 02:31:40|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|0
1637634710000|2021-11-23 02:31:50|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|0
1637634720000|2021-11-23 02:32:00|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|0
1637634730000|2021-11-23 02:32:10|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|0
1637634740000|2021-11-23 02:32:20|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637634760000|2021-11-23 02:32:40|||||||||1
1637634770000|2021-11-23 02:32:50|5951.2|5945.2|5949.2|5943.2|5951.2|5945.2|5949.2|5943.2|2
1637634780000|2021-11-23 02:33:00|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637634790000|2021-11-23 02:33:10|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1637634810000|2021-11-23 02:33:30|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1637634840000|2021-11-23 02:34:00|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.2|5941.2|1
1637634850000|2021-11-23 02:34:10|5945.7|5939.7|5947.7|5941.7|5947.7|5941.7|5945.7|5939.7|0
1637634860000|2021-11-23 02:34:20|5947.2|5941.2|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|0
1637634880000|2021-11-23 02:34:40|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|0
1637634900000|2021-11-23 02:35:00|5947.7|5941.7|5948.7|5942.7|5948.7|5942.7|5947.7|5941.7|0
1637634920000|2021-11-23 02:35:20|5949.2|5943.2|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|0
1637634950000|2021-11-23 02:35:50|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1637634960000|2021-11-23 02:36:00|5949.7|5943.7|5950.2|5944.2|5950.7|5944.7|5949.7|5943.7|0
1637634980000|2021-11-23 02:36:20|5950.7|5944.7|5951.2|5945.2|5951.7|5945.7|5950.7|5944.7|0
1637634990000|2021-11-23 02:36:30|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637635010000|2021-11-23 02:36:50|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637635020000|2021-11-23 02:37:00|5949.2|5943.2|5947.7|5941.7|5949.2|5943.2|5947.7|5941.7|4
1637635030000|2021-11-23 02:37:10|5947.2|5941.2|5945.2|5939.2|5947.2|5941.2|5945.2|5939.2|0
1637635040000|2021-11-23 02:37:20|5946.2|5940.2|5947.2|5941.2|5947.2|5941.2|5946.2|5940.2|5
1637635080000|2021-11-23 02:38:00|5945.7|5939.7|5945.7|5939.7|5946.7|5940.7|5945.2|5939.2|0
1637635090000|2021-11-23 02:38:10|5945.2|5939.2|5948.7|5942.7|5948.7|5942.7|5945.2|5939.2|7
1637635100000|2021-11-23 02:38:20|5949.2|5943.2|5948.7|5942.7|5949.2|5943.2|5948.7|5942.7|0
1637635110000|2021-11-23 02:38:30|5949.2|5943.2|5948.7|5942.7|5949.7|5943.7|5948.7|5942.7|0
1637635120000|2021-11-23 02:38:40|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1637635130000|2021-11-23 02:38:50|5949.6|5943.6|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|5
1637635140000|2021-11-23 02:39:00|5949.7|5943.7|5951.2|5945.2|5951.2|5945.2|5949.7|5943.7|0
1637635150000|2021-11-23 02:39:10|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637635160000|2021-11-23 02:39:20|5951.2|5945.2|5950.7|5944.7|5951.2|5945.2|5950.7|5944.7|4
1637635170000|2021-11-23 02:39:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|0
1637635180000|2021-11-23 02:39:40|5951.7|5945.7|5954.2|5948.2|5954.2|5948.2|5951.7|5945.7|4
1637635190000|2021-11-23 02:39:50|5953.7|5947.7|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|2
1637635200000|2021-11-23 02:40:00|5954.2|5948.2|5954.2|5948.2|5954.7|5948.7|5954.2|5948.2|4
1637635210000|2021-11-23 02:40:10|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5954.7|5948.7|11
1637635260000|2021-11-23 02:41:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637635280000|2021-11-23 02:41:20|5954.2|5948.2|5951.7|5945.7|5954.2|5948.2|5951.7|5945.7|0
1637635310000|2021-11-23 02:41:50|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637635320000|2021-11-23 02:42:00|5950.7|5944.7|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|0
1637635340000|2021-11-23 02:42:20|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637635350000|2021-11-23 02:42:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637635360000|2021-11-23 02:42:40|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|1
1637635390000|2021-11-23 02:43:10|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637635430000|2021-11-23 02:43:50|5950.8|5944.8|5950.7|5944.7|5950.8|5944.8|5950.7|5944.7|0
1637635440000|2021-11-23 02:44:00|5949.2|5943.2|5951.2|5945.2|5951.2|5945.2|5949.2|5943.2|2
1637635460000|2021-11-23 02:44:20|5952.2|5946.2|5951.2|5945.2|5952.2|5946.2|5951.2|5945.2|0
1637635470000|2021-11-23 02:44:30|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637635480000|2021-11-23 02:44:40|5952.2|5946.2|5951.2|5945.2|5952.2|5946.2|5951.2|5945.2|0
1637635500000|2021-11-23 02:45:00|5951.7|5945.7|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|0
1637635510000|2021-11-23 02:45:10|5952.2|5946.2|5951.2|5945.2|5952.7|5946.7|5951.2|5945.2|0
1637635520000|2021-11-23 02:45:20|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637635530000|2021-11-23 02:45:30|5951.2|5945.2|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637635540000|2021-11-23 02:45:40|5952.2|5946.2|5952.7|5946.7|5953.2|5947.2|5952.2|5946.2|0
1637635550000|2021-11-23 02:45:50|5951.7|5945.7|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|0
1637635560000|2021-11-23 02:46:00|5952.6|5946.6|5951.7|5945.7|5952.6|5946.6|5951.7|5945.7|0
1637635580000|2021-11-23 02:46:20|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637635590000|2021-11-23 02:46:30|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|0
1637635600000|2021-11-23 02:46:40|5948.7|5942.7|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|0
1637635620000|2021-11-23 02:47:00|5948.7|5942.7|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|0
1637635630000|2021-11-23 02:47:10|5950.2|5944.2|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637635650000|2021-11-23 02:47:30|5952.7|5946.7|5951.7|5945.7|5952.7|5946.7|5951.7|5945.7|0
1637635670000|2021-11-23 02:47:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637635680000|2021-11-23 02:48:00|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1637635700000|2021-11-23 02:48:20|5951.6|5945.6|5948.2|5942.2|5951.6|5945.6|5948.2|5942.2|1
1637635710000|2021-11-23 02:48:30|5948.7|5942.7|5946.2|5940.2|5948.7|5942.7|5946.2|5940.2|1
1637635720000|2021-11-23 02:48:40|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1637635730000|2021-11-23 02:48:50|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1637635740000|2021-11-23 02:49:00|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1637635770000|2021-11-23 02:49:30|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1637635780000|2021-11-23 02:49:40|5948.2|5942.2|5948.7|5942.7|5948.7|5942.7|5948.2|5942.2|0
1637635800000|2021-11-23 02:50:00|5948.2|5942.2|5948.7|5942.7|5948.7|5942.7|5948.2|5942.2|0
1637635810000|2021-11-23 02:50:10|5949.7|5943.7|5949.2|5943.2|5949.7|5943.7|5949.2|5943.2|0
1637635830000|2021-11-23 02:50:30|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637635860000|2021-11-23 02:51:00|5949.2|5943.2|5948.7|5942.7|5949.2|5943.2|5948.7|5942.7|1
1637635870000|2021-11-23 02:51:10|5948.2|5942.2|5948.7|5942.7|5948.7|5942.7|5948.2|5942.2|6
1637635880000|2021-11-23 02:51:20|5947.7|5941.7|5946.2|5940.2|5947.7|5941.7|5946.2|5940.2|6
1637635890000|2021-11-23 02:51:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|4
1637635900000|2021-11-23 02:51:40|5944.7|5938.7|5943.7|5937.7|5945.7|5939.7|5943.7|5937.7|3
1637635920000|2021-11-23 02:52:00|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|0
1637635960000|2021-11-23 02:52:40|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|2
1637635970000|2021-11-23 02:52:50|5943.7|5937.7|5945.2|5939.2|5945.7|5939.7|5943.7|5937.7|8
1637635980000|2021-11-23 02:53:00|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637635990000|2021-11-23 02:53:10|5946.7|5940.7|5947.2|5941.2|5948.7|5942.7|5946.7|5940.7|10
1637636000000|2021-11-23 02:53:20|||||||||1
1637636010000|2021-11-23 02:53:30|||||||||1
1637636020000|2021-11-23 02:53:40|5947.7|5941.7|5948.7|5942.7|5948.7|5942.7|5947.7|5941.7|4
1637636030000|2021-11-23 02:53:50|5948.2|5942.2|5947.2|5941.2|5948.2|5942.2|5947.2|5941.2|0
1637636040000|2021-11-23 02:54:00|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|1
1637636050000|2021-11-23 02:54:10|5945.7|5939.7|5946.2|5940.2|5946.2|5940.2|5945.7|5939.7|0
1637636060000|2021-11-23 02:54:20|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637636070000|2021-11-23 02:54:30|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5
1637636090000|2021-11-23 02:54:50|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637636100000|2021-11-23 02:55:00|5945.7|5939.7|5946.2|5940.2|5946.7|5940.7|5945.7|5939.7|0
1637636110000|2021-11-23 02:55:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637636130000|2021-11-23 02:55:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637636140000|2021-11-23 02:55:40|5944.7|5938.7|5945.7|5939.7|5945.7|5939.7|5944.7|5938.7|1
1637636160000|2021-11-23 02:56:00|5944.7|5938.7|5947.7|5941.7|5947.7|5941.7|5944.7|5938.7|0
1637636180000|2021-11-23 02:56:20|5947.2|5941.2|5945.2|5939.2|5947.2|5941.2|5945.2|5939.2|2
1637636200000|2021-11-23 02:56:40|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|1
1637636210000|2021-11-23 02:56:50|5944.7|5938.7|5943.2|5937.2|5944.7|5938.7|5943.2|5937.2|3
1637636220000|2021-11-23 02:57:00|5942.2|5936.2|5942.7|5936.7|5943.2|5937.2|5942.2|5936.2|2
1637636230000|2021-11-23 02:57:10|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637636240000|2021-11-23 02:57:20|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|6
1637636310000|2021-11-23 02:58:30|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637636320000|2021-11-23 02:58:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637636370000|2021-11-23 02:59:30|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.7|5936.7|0
1637636390000|2021-11-23 02:59:50|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1637636400000|2021-11-23 03:00:00|5944.7|5938.7|5944.7|5938.7|5945.7|5939.7|5944.7|5938.7|2
1637636410000|2021-11-23 03:00:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|2
1637636420000|2021-11-23 03:00:20|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637636440000|2021-11-23 03:00:40|5945.7|5939.7|5947.2|5941.2|5947.2|5941.2|5945.7|5939.7|1
1637636450000|2021-11-23 03:00:50|5946.2|5940.2|5947.2|5941.2|5947.2|5941.2|5946.2|5940.2|0
1637636460000|2021-11-23 03:01:00|5946.2|5940.2|5947.2|5941.2|5947.2|5941.2|5946.2|5940.2|0
1637636470000|2021-11-23 03:01:10|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|0
1637636490000|2021-11-23 03:01:30|5946.7|5940.7|5946.7|5940.7|5947.2|5941.2|5946.7|5940.7|0
1637636500000|2021-11-23 03:01:40|5946.2|5940.2|5946.2|5940.2|5947.7|5941.7|5945.7|5939.7|0
1637636510000|2021-11-23 03:01:50|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|1
1637636520000|2021-11-23 03:02:00|5946.7|5940.7|5947.2|5941.2|5947.2|5941.2|5946.7|5940.7|0
1637636530000|2021-11-23 03:02:10|||||||||1
1637636570000|2021-11-23 03:02:50|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1637636580000|2021-11-23 03:03:00|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|1
1637636590000|2021-11-23 03:03:10|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.2|5942.2|0
1637636630000|2021-11-23 03:03:50|5949.2|5943.2|5950.2|5944.2|5950.2|5944.2|5949.2|5943.2|0
1637636640000|2021-11-23 03:04:00|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1637636660000|2021-11-23 03:04:20|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|1
1637636670000|2021-11-23 03:04:30|5947.7|5941.7|5946.7|5940.7|5948.2|5942.2|5946.7|5940.7|4
1637636680000|2021-11-23 03:04:40|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|0
1637636690000|2021-11-23 03:04:50|5945.7|5939.7|5945.2|5939.2|5947.2|5941.2|5945.2|5939.2|4
1637636700000|2021-11-23 03:05:00|5945.7|5939.7|5946.7|5940.7|5946.7|5940.7|5945.7|5939.7|0
1637636710000|2021-11-23 03:05:10|5947.7|5941.7|5945.7|5939.7|5948.2|5942.2|5945.7|5939.7|0
1637636720000|2021-11-23 03:05:20|5945.6|5939.6|5945.2|5939.2|5945.6|5939.6|5945.2|5939.2|2
1637636730000|2021-11-23 03:05:30|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1637636750000|2021-11-23 03:05:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|1
1637636770000|2021-11-23 03:06:10|5945.7|5939.7|5944.7|5938.7|5945.7|5939.7|5944.7|5938.7|0
1637636790000|2021-11-23 03:06:30|5945.7|5939.7|5944.7|5938.7|5945.7|5939.7|5944.7|5938.7|0
1637636800000|2021-11-23 03:06:40|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637636820000|2021-11-23 03:07:00|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5944.7|5938.7|0
1637636830000|2021-11-23 03:07:10|5945.2|5939.2|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1637636860000|2021-11-23 03:07:40|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1637636870000|2021-11-23 03:07:50|5942.7|5936.7|5941.7|5935.7|5942.7|5936.7|5941.7|5935.7|0
1637636880000|2021-11-23 03:08:00|5941.2|5935.2|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|0
1637636900000|2021-11-23 03:08:20|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637636910000|2021-11-23 03:08:30|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637636930000|2021-11-23 03:08:50|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637636940000|2021-11-23 03:09:00|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|0
1637636950000|2021-11-23 03:09:10|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637636970000|2021-11-23 03:09:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637636980000|2021-11-23 03:09:40|5945.2|5939.2|5943.2|5937.2|5945.2|5939.2|5943.2|5937.2|0
1637636990000|2021-11-23 03:09:50|5942.7|5936.7|5941.7|5935.7|5942.7|5936.7|5941.7|5935.7|0
1637637000000|2021-11-23 03:10:00|5943.2|5937.2|5943.7|5937.7|5943.7|5937.7|5943.2|5937.2|0
1637637010000|2021-11-23 03:10:10|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1637637090000|2021-11-23 03:11:30|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637637110000|2021-11-23 03:11:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637637130000|2021-11-23 03:12:10|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637150000|2021-11-23 03:12:30|5941.7|5935.7|5942.7|5936.7|5943.2|5937.2|5941.7|5935.7|0
1637637170000|2021-11-23 03:12:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637180000|2021-11-23 03:13:00|5941.7|5935.7|5943.2|5937.2|5943.2|5937.2|5941.7|5935.7|0
1637637200000|2021-11-23 03:13:20|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.7|5936.7|0
1637637210000|2021-11-23 03:13:30|5942.7|5936.7|5940.7|5934.7|5942.7|5936.7|5940.7|5934.7|1
1637637220000|2021-11-23 03:13:40|||||||||4
1637637230000|2021-11-23 03:13:50|||||||||7
1637637240000|2021-11-23 03:14:00|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|2
1637637250000|2021-11-23 03:14:10|||||||||3
1637637260000|2021-11-23 03:14:20|||||||||6
1637637300000|2021-11-23 03:15:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1637637320000|2021-11-23 03:15:20|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5940.7|5934.7|0
1637637350000|2021-11-23 03:15:50|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637637360000|2021-11-23 03:16:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637390000|2021-11-23 03:16:30|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637637460000|2021-11-23 03:17:40|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637637470000|2021-11-23 03:17:50|5942.2|5936.2|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637637490000|2021-11-23 03:18:10|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637637550000|2021-11-23 03:19:10|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637637570000|2021-11-23 03:19:30|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.7|5936.7|0
1637637580000|2021-11-23 03:19:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637610000|2021-11-23 03:20:10|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637637630000|2021-11-23 03:20:30|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637637650000|2021-11-23 03:20:50|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1637637690000|2021-11-23 03:21:30|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637637700000|2021-11-23 03:21:40|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637637720000|2021-11-23 03:22:00|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.7|5936.7|0
1637637730000|2021-11-23 03:22:10|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637637740000|2021-11-23 03:22:20|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637780000|2021-11-23 03:23:00|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637637810000|2021-11-23 03:23:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637637850000|2021-11-23 03:24:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637637900000|2021-11-23 03:25:00|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637637930000|2021-11-23 03:25:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637637950000|2021-11-23 03:25:50|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637637960000|2021-11-23 03:26:00|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637638000000|2021-11-23 03:26:40|5942.7|5936.7|5943.7|5937.7|5943.7|5937.7|5942.2|5936.2|0
1637638010000|2021-11-23 03:26:50|5944.2|5938.2|5944.7|5938.7|5944.7|5938.7|5944.2|5938.2|0
1637638020000|2021-11-23 03:27:00|5945.6|5939.6|5945.7|5939.7|5945.7|5939.7|5945.6|5939.6|0
1637638080000|2021-11-23 03:28:00|||||||||1
1637638140000|2021-11-23 03:29:00|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638150000|2021-11-23 03:29:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637638180000|2021-11-23 03:29:40|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638190000|2021-11-23 03:29:50|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637638220000|2021-11-23 03:30:20|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638240000|2021-11-23 03:30:40|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1637638310000|2021-11-23 03:31:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1637638320000|2021-11-23 03:32:00|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637638370000|2021-11-23 03:32:50|5946.2|5940.2|5945.7|5939.7|5946.2|5940.2|5945.7|5939.7|0
1637638380000|2021-11-23 03:33:00|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1637638490000|2021-11-23 03:34:50|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|0
1637638570000|2021-11-23 03:36:10|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638600000|2021-11-23 03:36:40|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1637638620000|2021-11-23 03:37:00|5945.7|5939.7|5946.7|5940.7|5946.7|5940.7|5945.7|5939.7|0
1637638640000|2021-11-23 03:37:20|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|0
1637638650000|2021-11-23 03:37:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638670000|2021-11-23 03:37:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1637638740000|2021-11-23 03:39:00|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637638750000|2021-11-23 03:39:10|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1637638780000|2021-11-23 03:39:40|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637638790000|2021-11-23 03:39:50|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1637638800000|2021-11-23 03:40:00|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|2
1637638870000|2021-11-23 03:41:10|5946.2|5940.2|5945.2|5939.2|5946.2|5940.2|5945.2|5939.2|0
1637638880000|2021-11-23 03:41:20|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1637638900000|2021-11-23 03:41:40|5943.2|5937.2|5941.2|5935.2|5943.2|5937.2|5941.2|5935.2|0
1637638910000|2021-11-23 03:41:50|5939.8|5933.8|5940.7|5934.7|5940.7|5934.7|5939.8|5933.8|1
1637638920000|2021-11-23 03:42:00|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1637638930000|2021-11-23 03:42:10|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637638970000|2021-11-23 03:42:50|||||||||1
1637639040000|2021-11-23 03:44:00|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637639270000|2021-11-23 03:47:50|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1637639280000|2021-11-23 03:48:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637639290000|2021-11-23 03:48:10|||||||||1
1637639330000|2021-11-23 03:48:50|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1637639350000|2021-11-23 03:49:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|7
1637639380000|2021-11-23 03:49:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637639490000|2021-11-23 03:51:30|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|0
1637639500000|2021-11-23 03:51:40|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|0
1637639540000|2021-11-23 03:52:20|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5938.7|5932.7|0
1637639550000|2021-11-23 03:52:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|3
1637639630000|2021-11-23 03:53:50|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|0
1637639640000|2021-11-23 03:54:00|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637639700000|2021-11-23 03:55:00|5938.7|5932.7|5939.2|5933.2|5939.2|5933.2|5938.7|5932.7|0
1637639710000|2021-11-23 03:55:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637639720000|2021-11-23 03:55:20|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637639730000|2021-11-23 03:55:30|5938.7|5932.7|5939.2|5933.2|5939.7|5933.7|5938.7|5932.7|0
1637639740000|2021-11-23 03:55:40|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1637639820000|2021-11-23 03:57:00|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637639830000|2021-11-23 03:57:10|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637639880000|2021-11-23 03:58:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637639960000|2021-11-23 03:59:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637639990000|2021-11-23 03:59:50|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637640030000|2021-11-23 04:00:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637640190000|2021-11-23 04:03:10|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637640200000|2021-11-23 04:03:20|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637640210000|2021-11-23 04:03:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637640220000|2021-11-23 04:03:40|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.2|5933.2|0
1637640230000|2021-11-23 04:03:50|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1637640250000|2021-11-23 04:04:10|5940.2|5934.2|5938.7|5932.7|5940.2|5934.2|5938.7|5932.7|0
1637640270000|2021-11-23 04:04:30|5939.2|5933.2|5938.7|5932.7|5939.3|5933.3|5938.7|5932.7|0
1637640280000|2021-11-23 04:04:40|5939.7|5933.7|5940.7|5934.7|5941.7|5935.7|5939.7|5933.7|0
1637640390000|2021-11-23 04:06:30|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637640420000|2021-11-23 04:07:00|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637640430000|2021-11-23 04:07:10|5940.2|5934.2|5940.7|5934.7|5940.7|5934.7|5940.2|5934.2|0
1637640460000|2021-11-23 04:07:40|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637640880000|2021-11-23 04:14:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637640960000|2021-11-23 04:16:00|5943.2|5937.2|5942.7|5936.7|5943.2|5937.2|5942.7|5936.7|0
1637640980000|2021-11-23 04:16:20|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637640990000|2021-11-23 04:16:30|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637641010000|2021-11-23 04:16:50|5942.2|5936.2|5941.7|5935.7|5942.2|5936.2|5941.7|5935.7|0
1637641070000|2021-11-23 04:17:50|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|0
1637641080000|2021-11-23 04:18:00|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1637641100000|2021-11-23 04:18:20|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1637641120000|2021-11-23 04:18:40|5942.2|5936.2|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|0
1637641130000|2021-11-23 04:18:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637641160000|2021-11-23 04:19:20|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637641180000|2021-11-23 04:19:40|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1637641250000|2021-11-23 04:20:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1637641290000|2021-11-23 04:21:30|5943.2|5937.2|5940.7|5934.7|5943.2|5937.2|5940.7|5934.7|0
1637641300000|2021-11-23 04:21:40|5940.6|5934.6|5938.7|5932.7|5940.6|5934.6|5938.7|5932.7|0
1637641310000|2021-11-23 04:21:50|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637641320000|2021-11-23 04:22:00|5938.7|5932.7|5939.2|5933.2|5939.2|5933.2|5938.7|5932.7|0
1637641330000|2021-11-23 04:22:10|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637641340000|2021-11-23 04:22:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637641420000|2021-11-23 04:23:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637641430000|2021-11-23 04:23:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1637641440000|2021-11-23 04:24:00|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|0
1637641450000|2021-11-23 04:24:10|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1637641530000|2021-11-23 04:25:30|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637641540000|2021-11-23 04:25:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637641600000|2021-11-23 04:26:40|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|0
1637641620000|2021-11-23 04:27:00|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1637641660000|2021-11-23 04:27:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637641690000|2021-11-23 04:28:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637641700000|2021-11-23 04:28:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637641750000|2021-11-23 04:29:10|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637641760000|2021-11-23 04:29:20|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637641780000|2021-11-23 04:29:40|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1637641790000|2021-11-23 04:29:50|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1637641830000|2021-11-23 04:30:30|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|1
1637641850000|2021-11-23 04:30:50|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|2
1637641900000|2021-11-23 04:31:40|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637641910000|2021-11-23 04:31:50|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|2
1637641930000|2021-11-23 04:32:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637642020000|2021-11-23 04:33:40|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|2
1637642040000|2021-11-23 04:34:00|5935.7|5929.7|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|1
1637642050000|2021-11-23 04:34:10|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|2
1637642060000|2021-11-23 04:34:20|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637642080000|2021-11-23 04:34:40|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|0
1637642130000|2021-11-23 04:35:30|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|1
1637642140000|2021-11-23 04:35:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637642160000|2021-11-23 04:36:00|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637642240000|2021-11-23 04:37:20|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1637642260000|2021-11-23 04:37:40|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|0
1637642380000|2021-11-23 04:39:40|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637642390000|2021-11-23 04:39:50|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637642400000|2021-11-23 04:40:00|||||||||1
1637642430000|2021-11-23 04:40:30|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637642550000|2021-11-23 04:42:30|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|1
1637642670000|2021-11-23 04:44:30|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5935.7|5929.7|0
1637642770000|2021-11-23 04:46:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637642780000|2021-11-23 04:46:20|5935.2|5929.2|5935.7|5929.7|5936.2|5930.2|5935.2|5929.2|0
1637642800000|2021-11-23 04:46:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637642810000|2021-11-23 04:46:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637642930000|2021-11-23 04:48:50|5934.7|5928.7|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1637642960000|2021-11-23 04:49:20|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1637642990000|2021-11-23 04:49:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1637643150000|2021-11-23 04:52:30|5934.2|5928.2|5935.2|5929.2|5935.2|5929.2|5934.2|5928.2|0
1637643160000|2021-11-23 04:52:40|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1637643170000|2021-11-23 04:52:50|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637643180000|2021-11-23 04:53:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1637643230000|2021-11-23 04:53:50|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1637643300000|2021-11-23 04:55:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637643380000|2021-11-23 04:56:20|5936.2|5930.2|5934.7|5928.7|5936.2|5930.2|5934.7|5928.7|0
1637643400000|2021-11-23 04:56:40|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1637643410000|2021-11-23 04:56:50|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1637643420000|2021-11-23 04:57:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637643470000|2021-11-23 04:57:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637643500000|2021-11-23 04:58:20|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|0
1637643510000|2021-11-23 04:58:30|5937.7|5931.7|5936.7|5930.7|5937.7|5931.7|5935.7|5929.7|0
1637643520000|2021-11-23 04:58:40|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1637643550000|2021-11-23 04:59:10|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1637643570000|2021-11-23 04:59:30|5936.7|5930.7|5936.2|5930.2|5936.7|5930.7|5936.2|5930.2|0
1637643590000|2021-11-23 04:59:50|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637643610000|2021-11-23 05:00:10|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637643640000|2021-11-23 05:00:40|5936.7|5930.7|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|0
1637643660000|2021-11-23 05:01:00|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.7|5929.7|0
1637643670000|2021-11-23 05:01:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637643680000|2021-11-23 05:01:20|5936.2|5930.2|5935.2|5929.2|5936.2|5930.2|5935.2|5929.2|0
1637643690000|2021-11-23 05:01:30|5934.7|5928.7|5935.2|5929.2|5935.7|5929.7|5934.7|5928.7|0
1637643700000|2021-11-23 05:01:40|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5934.7|5928.7|1
1637643710000|2021-11-23 05:01:50|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1637643720000|2021-11-23 05:02:00|5934.2|5928.2|5935.2|5929.2|5935.2|5929.2|5934.2|5928.2|0
1637643730000|2021-11-23 05:02:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637643900000|2021-11-23 05:05:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637643940000|2021-11-23 05:05:40|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|0
1637644000000|2021-11-23 05:06:40|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637644030000|2021-11-23 05:07:10|5937.2|5931.2|5936.7|5930.7|5937.2|5931.2|5936.7|5930.7|0
1637644040000|2021-11-23 05:07:20|5937.2|5931.2|5936.7|5930.7|5937.7|5931.7|5936.7|5930.7|0
1637644090000|2021-11-23 05:08:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637644100000|2021-11-23 05:08:20|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1637644110000|2021-11-23 05:08:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|1
1637644120000|2021-11-23 05:08:40|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637644160000|2021-11-23 05:09:20|5939.2|5933.2|5937.7|5931.7|5939.2|5933.2|5937.2|5931.2|0
1637644170000|2021-11-23 05:09:30|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1637644190000|2021-11-23 05:09:50|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|0
1637644200000|2021-11-23 05:10:00|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637644210000|2021-11-23 05:10:10|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1637644220000|2021-11-23 05:10:20|5940.2|5934.2|5939.2|5933.2|5940.2|5934.2|5939.2|5933.2|0
1637644230000|2021-11-23 05:10:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1637644260000|2021-11-23 05:11:00|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1637644280000|2021-11-23 05:11:20|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|0
1637644330000|2021-11-23 05:12:10|||||||||1
1637644350000|2021-11-23 05:12:30|||||||||1
1637644490000|2021-11-23 05:14:50|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637644640000|2021-11-23 05:17:20|5939.7|5933.7|5938.2|5932.2|5939.7|5933.7|5937.7|5931.7|1
1637644650000|2021-11-23 05:17:30|5937.7|5931.7|5936.2|5930.2|5938.2|5932.2|5936.2|5930.2|2
1637644660000|2021-11-23 05:17:40|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637644670000|2021-11-23 05:17:50|5935.7|5929.7|5936.7|5930.7|5936.7|5930.7|5935.7|5929.7|0
1637644680000|2021-11-23 05:18:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637644690000|2021-11-23 05:18:10|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1637644700000|2021-11-23 05:18:20|5937.2|5931.2|5935.7|5929.7|5937.2|5931.2|5935.7|5929.7|1
1637644710000|2021-11-23 05:18:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637644720000|2021-11-23 05:18:40|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637644730000|2021-11-23 05:18:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637644740000|2021-11-23 05:19:00|5935.2|5929.2|5934.7|5928.7|5935.7|5929.7|5934.7|5928.7|0
1637644760000|2021-11-23 05:19:20|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637644800000|2021-11-23 05:20:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1637644850000|2021-11-23 05:20:50|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1637644860000|2021-11-23 05:21:00|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|0
1637644900000|2021-11-23 05:21:40|5935.7|5929.7|5936.7|5930.7|5936.7|5930.7|5935.7|5929.7|1
1637645010000|2021-11-23 05:23:30|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1637645050000|2021-11-23 05:24:10|5935.8|5929.8|5935.7|5929.7|5935.8|5929.8|5935.7|5929.7|3
1637645070000|2021-11-23 05:24:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1637645180000|2021-11-23 05:26:20|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1637645190000|2021-11-23 05:26:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1637645220000|2021-11-23 05:27:00|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1637645260000|2021-11-23 05:27:40|5936.7|5930.7|5937.7|5931.7|5937.7|5931.7|5936.7|5930.7|0
1637645380000|2021-11-23 05:29:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1637645400000|2021-11-23 05:30:00|5935.7|5929.7|5929.7|5923.7|5935.7|5929.7|5929.7|5923.7|1
1637645420000|2021-11-23 05:30:20|5930.2|5924.2|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|0
1637645460000|2021-11-23 05:31:00|5930.2|5924.2|5929.7|5923.7|5931.2|5925.2|5929.7|5923.7|0
1637645470000|2021-11-23 05:31:10|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1637645500000|2021-11-23 05:31:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1637645520000|2021-11-23 05:32:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1637645530000|2021-11-23 05:32:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637645550000|2021-11-23 05:32:30|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637645560000|2021-11-23 05:32:40|5931.7|5925.7|5932.7|5926.7|5932.7|5926.7|5931.7|5925.7|0
1637645630000|2021-11-23 05:33:50|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|0
1637645650000|2021-11-23 05:34:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637645670000|2021-11-23 05:34:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1637645710000|2021-11-23 05:35:10|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1637645720000|2021-11-23 05:35:20|5931.7|5925.7|5929.2|5923.2|5931.7|5925.7|5929.2|5923.2|2
1637645730000|2021-11-23 05:35:30|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|4
1637645750000|2021-11-23 05:35:50|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|0
1637645810000|2021-11-23 05:36:50|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637645870000|2021-11-23 05:37:50|5929.7|5923.7|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|0
1637645940000|2021-11-23 05:39:00|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|0
1637645980000|2021-11-23 05:39:40|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1637646010000|2021-11-23 05:40:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1637646020000|2021-11-23 05:40:20|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1637646030000|2021-11-23 05:40:30|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|0
1637646070000|2021-11-23 05:41:10|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|1
1637646080000|2021-11-23 05:41:20|5928.7|5922.7|5929.7|5923.7|5929.7|5923.7|5928.7|5922.7|5
1637646090000|2021-11-23 05:41:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1637646100000|2021-11-23 05:41:40|5929.7|5923.7|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|3
1637646180000|2021-11-23 05:43:00|5929.6|5923.6|5927.7|5921.7|5929.6|5923.6|5927.7|5921.7|1
1637646190000|2021-11-23 05:43:10|5925.7|5919.7|5921.7|5915.7|5926.2|5920.2|5921.7|5915.7|4
1637646200000|2021-11-23 05:43:20|5922.2|5916.2|5919.2|5913.2|5922.2|5916.2|5919.2|5913.2|5
1637646240000|2021-11-23 05:44:00|5918.7|5912.7|5918.7|5912.7|5919.7|5913.7|5918.2|5912.2|0
1637646250000|2021-11-23 05:44:10|5919.2|5913.2|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1637646260000|2021-11-23 05:44:20|5918.7|5912.7|5917.2|5911.2|5918.7|5912.7|5915.7|5909.7|1
1637646270000|2021-11-23 05:44:30|5917.1|5911.1|5914.7|5908.7|5917.2|5911.2|5913.7|5907.7|5
1637646280000|2021-11-23 05:44:40|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1637646290000|2021-11-23 05:44:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637646300000|2021-11-23 05:45:00|5914.1|5908.1|5915.7|5909.7|5915.7|5909.7|5913.2|5907.2|0
1637646310000|2021-11-23 05:45:10|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|0
1637646320000|2021-11-23 05:45:20|5916.2|5910.2|5913.7|5907.7|5916.2|5910.2|5913.7|5907.7|0
1637646330000|2021-11-23 05:45:30|5914.2|5908.2|5915.7|5909.7|5915.7|5909.7|5914.2|5908.2|0
1637646340000|2021-11-23 05:45:40|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1637646350000|2021-11-23 05:45:50|5915.7|5909.7|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|0
1637646360000|2021-11-23 05:46:00|5915.2|5909.2|5915.2|5909.2|5915.7|5909.7|5915.2|5909.2|0
1637646370000|2021-11-23 05:46:10|5914.7|5908.7|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|0
1637646380000|2021-11-23 05:46:20|5915.7|5909.7|5916.7|5910.7|5916.7|5910.7|5915.2|5909.2|0
1637646390000|2021-11-23 05:46:30|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1637646400000|2021-11-23 05:46:40|5915.7|5909.7|5916.7|5910.7|5916.7|5910.7|5915.7|5909.7|0
1637646410000|2021-11-23 05:46:50|5917.7|5911.7|5918.7|5912.7|5918.7|5912.7|5917.7|5911.7|0
1637646420000|2021-11-23 05:47:00|5918.2|5912.2|5916.2|5910.2|5918.2|5912.2|5916.2|5910.2|0
1637646430000|2021-11-23 05:47:10|5916.7|5910.7|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|0
1637646450000|2021-11-23 05:47:30|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637646460000|2021-11-23 05:47:40|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.2|5909.2|0
1637646470000|2021-11-23 05:47:50|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1637646480000|2021-11-23 05:48:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1637646490000|2021-11-23 05:48:10|5916.2|5910.2|5916.7|5910.7|5916.7|5910.7|5916.2|5910.2|0
1637646500000|2021-11-23 05:48:20|5917.7|5911.7|5917.2|5911.2|5917.7|5911.7|5917.2|5911.2|1
1637646510000|2021-11-23 05:48:30|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|0
1637646530000|2021-11-23 05:48:50|5915.6|5909.6|5914.7|5908.7|5915.6|5909.6|5914.7|5908.7|0
1637646540000|2021-11-23 05:49:00|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1637646550000|2021-11-23 05:49:10|5915.2|5909.2|5914.7|5908.7|5915.7|5909.7|5914.7|5908.7|0
1637646560000|2021-11-23 05:49:20|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1637646570000|2021-11-23 05:49:30|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1637646580000|2021-11-23 05:49:40|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1637646610000|2021-11-23 05:50:10|5913.6|5907.6|5914.2|5908.2|5914.2|5908.2|5912.7|5906.7|0
1637646620000|2021-11-23 05:50:20|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|0
1637646630000|2021-11-23 05:50:30|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|0
1637646640000|2021-11-23 05:50:40|5912.2|5906.2|5913.2|5907.2|5913.7|5907.7|5911.7|5905.7|0
1637646660000|2021-11-23 05:51:00|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1637646670000|2021-11-23 05:51:10|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1637646680000|2021-11-23 05:51:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1637646690000|2021-11-23 05:51:30|5913.7|5907.7|5914.2|5908.2|5915.2|5909.2|5913.7|5907.7|0
1637646710000|2021-11-23 05:51:50|5913.2|5907.2|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|0
1637646730000|2021-11-23 05:52:10|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1637646740000|2021-11-23 05:52:20|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|0
1637646750000|2021-11-23 05:52:30|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5912.7|5906.7|0
1637646770000|2021-11-23 05:52:50|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1637646780000|2021-11-23 05:53:00|5915.1|5909.1|5912.7|5906.7|5915.1|5909.1|5912.7|5906.7|0
1637646790000|2021-11-23 05:53:10|5913.2|5907.2|5911.7|5905.7|5913.2|5907.2|5911.7|5905.7|0
1637646800000|2021-11-23 05:53:20|5912.2|5906.2|5911.2|5905.2|5912.2|5906.2|5910.7|5904.7|0
1637646810000|2021-11-23 05:53:30|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|0
1637646830000|2021-11-23 05:53:50|5911.7|5905.7|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|0
1637646840000|2021-11-23 05:54:00|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1637646850000|2021-11-23 05:54:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1637646860000|2021-11-23 05:54:20|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|0
1637646870000|2021-11-23 05:54:30|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|0
1637646880000|2021-11-23 05:54:40|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.2|5904.2|0
1637646890000|2021-11-23 05:54:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1637646910000|2021-11-23 05:55:10|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|0
1637646920000|2021-11-23 05:55:20|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|0
1637646930000|2021-11-23 05:55:30|5914.7|5908.7|5915.2|5909.2|5915.7|5909.7|5914.7|5908.7|0
1637646940000|2021-11-23 05:55:40|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1637646980000|2021-11-23 05:56:20|5915.2|5909.2|5914.2|5908.2|5915.2|5909.2|5914.2|5908.2|1
1637646990000|2021-11-23 05:56:30|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|0
1637647000000|2021-11-23 05:56:40|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637647020000|2021-11-23 05:57:00|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1637647030000|2021-11-23 05:57:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5914.2|5908.2|0
1637647040000|2021-11-23 05:57:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1637647050000|2021-11-23 05:57:30|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|0
1637647060000|2021-11-23 05:57:40|5916.1|5910.1|5914.7|5908.7|5916.1|5910.1|5914.2|5908.2|2
1637647070000|2021-11-23 05:57:50|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1637647080000|2021-11-23 05:58:00|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1637647090000|2021-11-23 05:58:10|5915.7|5909.7|5916.2|5910.2|5916.7|5910.7|5915.7|5909.7|0
1637647100000|2021-11-23 05:58:20|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1637647110000|2021-11-23 05:58:30|5916.2|5910.2|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|0
1637647130000|2021-11-23 05:58:50|5916.7|5910.7|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1637647140000|2021-11-23 05:59:00|5914.7|5908.7|5914.7|5908.7|5915.7|5909.7|5914.7|5908.7|0
1637647150000|2021-11-23 05:59:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|0
1637647160000|2021-11-23 05:59:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1637647170000|2021-11-23 05:59:30|5915.2|5909.2|5914.7|5908.7|5915.2|5909.2|5914.7|5908.7|0
1637647180000|2021-11-23 05:59:40|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637647190000|2021-11-23 05:59:50|5913.7|5907.7|5911.7|5905.7|5913.7|5907.7|5911.7|5905.7|3
1637647200000|2021-11-23 06:00:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|0
1637647220000|2021-11-23 06:00:20|5912.2|5906.2|5911.2|5905.2|5912.2|5906.2|5911.2|5905.2|6
1637647230000|2021-11-23 06:00:30|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|0
1637647240000|2021-11-23 06:00:40|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|4
1637647250000|2021-11-23 06:00:50|5910.7|5904.7|5909.2|5903.2|5910.7|5904.7|5909.2|5903.2|0
1637647260000|2021-11-23 06:01:00|5909.7|5903.7|5911.2|5905.2|5911.2|5905.2|5909.7|5903.7|6
1637647270000|2021-11-23 06:01:10|5910.7|5904.7|5911.7|5905.7|5911.7|5905.7|5910.7|5904.7|4
1637647290000|2021-11-23 06:01:30|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1637647310000|2021-11-23 06:01:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1637647320000|2021-11-23 06:02:00|5912.2|5906.2|5913.2|5907.2|5913.2|5907.2|5912.2|5906.2|0
1637647330000|2021-11-23 06:02:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637647360000|2021-11-23 06:02:40|5913.7|5907.7|5912.7|5906.7|5913.7|5907.7|5912.7|5906.7|0
1637647380000|2021-11-23 06:03:00|5912.2|5906.2|5912.7|5906.7|5912.7|5906.7|5912.2|5906.2|0
1637647390000|2021-11-23 06:03:10|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1637647400000|2021-11-23 06:03:20|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|1
1637647410000|2021-11-23 06:03:30|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1637647420000|2021-11-23 06:03:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|3
1637647430000|2021-11-23 06:03:50|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1637647440000|2021-11-23 06:04:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1637647480000|2021-11-23 06:04:40|5911.1|5905.1|5911.2|5905.2|5911.7|5905.7|5911.1|5905.1|0
1637647500000|2021-11-23 06:05:00|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5911.2|5905.2|0
1637647510000|2021-11-23 06:05:10|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|0
1637647520000|2021-11-23 06:05:20|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|0
1637647580000|2021-11-23 06:06:20|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1637647590000|2021-11-23 06:06:30|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1637647610000|2021-11-23 06:06:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1637647630000|2021-11-23 06:07:10|5911.2|5905.2|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|0
1637647660000|2021-11-23 06:07:40|5912.7|5906.7|5913.2|5907.2|5913.2|5907.2|5912.7|5906.7|0
1637647680000|2021-11-23 06:08:00|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1637647700000|2021-11-23 06:08:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1637647710000|2021-11-23 06:08:30|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1637647730000|2021-11-23 06:08:50|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1637647740000|2021-11-23 06:09:00|5913.7|5907.7|5911.7|5905.7|5913.7|5907.7|5911.7|5905.7|0
1637647750000|2021-11-23 06:09:10|5911.2|5905.2|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|0
1637647770000|2021-11-23 06:09:30|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|0
1637647780000|2021-11-23 06:09:40|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1637647790000|2021-11-23 06:09:50|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|1
1637647800000|2021-11-23 06:10:00|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|0
1637647810000|2021-11-23 06:10:10|5910.2|5904.2|5909.7|5903.7|5910.2|5904.2|5909.7|5903.7|0
1637647820000|2021-11-23 06:10:20|5909.2|5903.2|5908.2|5902.2|5909.2|5903.2|5908.2|5902.2|4
1637647840000|2021-11-23 06:10:40|5907.2|5901.2|5908.2|5902.2|5908.2|5902.2|5907.2|5901.2|0
1637647850000|2021-11-23 06:10:50|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1637647880000|2021-11-23 06:11:20|5907.7|5901.7|5907.7|5901.7|5908.7|5902.7|5907.7|5901.7|5
1637647890000|2021-11-23 06:11:30|5907.6|5901.6|5908.7|5902.7|5908.7|5902.7|5907.2|5901.2|0
1637647910000|2021-11-23 06:11:50|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1637647920000|2021-11-23 06:12:00|5906.7|5900.7|5907.7|5901.7|5907.7|5901.7|5906.7|5900.7|0
1637648000000|2021-11-23 06:13:20|5907.2|5901.2|5906.7|5900.7|5907.2|5901.2|5906.7|5900.7|0
1637648010000|2021-11-23 06:13:30|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1637648020000|2021-11-23 06:13:40|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1637648030000|2021-11-23 06:13:50|5907.7|5901.7|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|2
1637648040000|2021-11-23 06:14:00|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1637648080000|2021-11-23 06:14:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1637648090000|2021-11-23 06:14:50|5906.7|5900.7|5905.7|5899.7|5906.7|5900.7|5905.7|5899.7|5
1637648100000|2021-11-23 06:15:00|5905.2|5899.2|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|0
1637648110000|2021-11-23 06:15:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1637648120000|2021-11-23 06:15:20|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1637648130000|2021-11-23 06:15:30|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1637648160000|2021-11-23 06:16:00|5904.7|5898.7|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|0
1637648170000|2021-11-23 06:16:10|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1637648190000|2021-11-23 06:16:30|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1637648200000|2021-11-23 06:16:40|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1637648220000|2021-11-23 06:17:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1637648230000|2021-11-23 06:17:10|5903.7|5897.7|5899.2|5893.2|5903.7|5897.7|5899.2|5893.2|15
1637648240000|2021-11-23 06:17:20|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|0
1637648260000|2021-11-23 06:17:40|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|0
1637648270000|2021-11-23 06:17:50|5900.7|5894.7|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|0
1637648280000|2021-11-23 06:18:00|5901.7|5895.7|5902.7|5896.7|5902.7|5896.7|5901.7|5895.7|2
1637648290000|2021-11-23 06:18:10|5902.6|5896.6|5901.2|5895.2|5902.6|5896.6|5901.2|5895.2|0
1637648300000|2021-11-23 06:18:20|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1637648320000|2021-11-23 06:18:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1637648330000|2021-11-23 06:18:50|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1637648340000|2021-11-23 06:19:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|0
1637648350000|2021-11-23 06:19:10|5901.2|5895.2|5902.2|5896.2|5902.2|5896.2|5900.7|5894.7|0
1637648370000|2021-11-23 06:19:30|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1637648380000|2021-11-23 06:19:40|5901.2|5895.2|5900.7|5894.7|5901.2|5895.2|5900.7|5894.7|2
1637648390000|2021-11-23 06:19:50|5900.2|5894.2|5899.7|5893.7|5900.7|5894.7|5899.7|5893.7|1
1637648400000|2021-11-23 06:20:00|5898.7|5892.7|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|3
1637648410000|2021-11-23 06:20:10|5898.7|5892.7|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|1
1637648420000|2021-11-23 06:20:20|5898.7|5892.7|5897.7|5891.7|5898.7|5892.7|5897.7|5891.7|2
1637648430000|2021-11-23 06:20:30|5898.2|5892.2|5899.2|5893.2|5899.7|5893.7|5898.2|5892.2|0
1637648450000|2021-11-23 06:20:50|5899.7|5893.7|5900.7|5894.7|5900.7|5894.7|5899.7|5893.7|0
1637648500000|2021-11-23 06:21:40|5898.7|5892.7|5899.7|5893.7|5899.7|5893.7|5898.7|5892.7|4
1637648520000|2021-11-23 06:22:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637648540000|2021-11-23 06:22:20|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1637648560000|2021-11-23 06:22:40|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637648570000|2021-11-23 06:22:50|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1637648580000|2021-11-23 06:23:00|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1637648590000|2021-11-23 06:23:10|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1637648600000|2021-11-23 06:23:20|5900.7|5894.7|5901.2|5895.2|5901.7|5895.7|5900.7|5894.7|0
1637648620000|2021-11-23 06:23:40|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637648640000|2021-11-23 06:24:00|5900.1|5894.1|5898.7|5892.7|5900.1|5894.1|5898.7|5892.7|0
1637648660000|2021-11-23 06:24:20|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|0
1637648670000|2021-11-23 06:24:30|5897.2|5891.2|5896.2|5890.2|5898.2|5892.2|5896.2|5890.2|6
1637648680000|2021-11-23 06:24:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1637648690000|2021-11-23 06:24:50|5896.6|5890.6|5895.7|5889.7|5896.6|5890.6|5895.2|5889.2|1
1637648700000|2021-11-23 06:25:00|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637648720000|2021-11-23 06:25:20|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637648730000|2021-11-23 06:25:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1637648750000|2021-11-23 06:25:50|5895.2|5889.2|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1637648760000|2021-11-23 06:26:00|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1637648780000|2021-11-23 06:26:20|5896.7|5890.7|5897.7|5891.7|5897.7|5891.7|5896.7|5890.7|0
1637648790000|2021-11-23 06:26:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1637648810000|2021-11-23 06:26:50|5897.2|5891.2|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|0
1637648820000|2021-11-23 06:27:00|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5896.7|5890.7|0
1637648830000|2021-11-23 06:27:10|5898.2|5892.2|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|0
1637648840000|2021-11-23 06:27:20|5899.7|5893.7|5897.2|5891.2|5899.7|5893.7|5897.2|5891.2|0
1637648850000|2021-11-23 06:27:30|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1637648860000|2021-11-23 06:27:40|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637648870000|2021-11-23 06:27:50|5898.2|5892.2|5897.2|5891.2|5898.2|5892.2|5897.2|5891.2|1
1637648880000|2021-11-23 06:28:00|5897.7|5891.7|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|0
1637648930000|2021-11-23 06:28:50|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1637648940000|2021-11-23 06:29:00|5898.7|5892.7|5898.2|5892.2|5898.7|5892.7|5898.2|5892.2|0
1637648950000|2021-11-23 06:29:10|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637648960000|2021-11-23 06:29:20|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1637648990000|2021-11-23 06:29:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637649000000|2021-11-23 06:30:00|5897.2|5891.2|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|0
1637649010000|2021-11-23 06:30:10|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|0
1637649020000|2021-11-23 06:30:20|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1637649030000|2021-11-23 06:30:30|5895.7|5889.7|5893.2|5887.2|5895.7|5889.7|5893.2|5887.2|0
1637649040000|2021-11-23 06:30:40|5893.7|5887.7|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|0
1637649060000|2021-11-23 06:31:00|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.2|5886.2|2
1637649070000|2021-11-23 06:31:10|5892.6|5886.6|5891.7|5885.7|5892.6|5886.6|5891.7|5885.7|0
1637649080000|2021-11-23 06:31:20|5892.2|5886.2|5892.7|5886.7|5892.7|5886.7|5892.2|5886.2|0
1637649090000|2021-11-23 06:31:30|5893.6|5887.6|5894.7|5888.7|5894.7|5888.7|5893.6|5887.6|0
1637649110000|2021-11-23 06:31:50|5894.2|5888.2|5893.7|5887.7|5894.7|5888.7|5892.7|5886.7|0
1637649120000|2021-11-23 06:32:00|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637649130000|2021-11-23 06:32:10|5893.7|5887.7|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|0
1637649140000|2021-11-23 06:32:20|5894.7|5888.7|5896.6|5890.6|5896.6|5890.6|5894.7|5888.7|0
1637649150000|2021-11-23 06:32:30|5896.7|5890.7|5898.7|5892.7|5898.7|5892.7|5895.7|5889.7|0
1637649160000|2021-11-23 06:32:40|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1637649170000|2021-11-23 06:32:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|0
1637649180000|2021-11-23 06:33:00|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|0
1637649190000|2021-11-23 06:33:10|5900.7|5894.7|5901.7|5895.7|5901.7|5895.7|5900.7|5894.7|0
1637649200000|2021-11-23 06:33:20|5900.2|5894.2|5901.7|5895.7|5902.7|5896.7|5900.2|5894.2|0
1637649210000|2021-11-23 06:33:30|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5901.7|5895.7|0
1637649220000|2021-11-23 06:33:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5902.2|5896.2|1
1637649230000|2021-11-23 06:33:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1637649240000|2021-11-23 06:34:00|5903.2|5897.2|5900.7|5894.7|5903.2|5897.2|5900.7|5894.7|1
1637649260000|2021-11-23 06:34:20|5901.2|5895.2|5902.2|5896.2|5902.2|5896.2|5901.2|5895.2|0
1637649280000|2021-11-23 06:34:40|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.7|5894.7|0
1637649290000|2021-11-23 06:34:50|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637649300000|2021-11-23 06:35:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1637649320000|2021-11-23 06:35:20|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637649340000|2021-11-23 06:35:40|5900.2|5894.2|5898.2|5892.2|5900.2|5894.2|5898.2|5892.2|0
1637649360000|2021-11-23 06:36:00|5899.2|5893.2|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|0
1637649370000|2021-11-23 06:36:10|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5898.7|5892.7|0
1637649380000|2021-11-23 06:36:20|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1637649390000|2021-11-23 06:36:30|5899.6|5893.6|5899.6|5893.6|5900.1|5894.1|5899.2|5893.2|0
1637649400000|2021-11-23 06:36:40|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|0
1637649410000|2021-11-23 06:36:50|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1637649430000|2021-11-23 06:37:10|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1637649440000|2021-11-23 06:37:20|5900.7|5894.7|5901.7|5895.7|5901.7|5895.7|5900.7|5894.7|0
1637649450000|2021-11-23 06:37:30|5901.2|5895.2|5900.7|5894.7|5901.2|5895.2|5900.7|5894.7|0
1637649460000|2021-11-23 06:37:40|5900.2|5894.2|5898.7|5892.7|5900.2|5894.2|5898.7|5892.7|0
1637649470000|2021-11-23 06:37:50|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|0
1637649480000|2021-11-23 06:38:00|5898.7|5892.7|5899.7|5893.7|5899.7|5893.7|5898.7|5892.7|0
1637649490000|2021-11-23 06:38:10|5899.6|5893.6|5898.7|5892.7|5899.7|5893.7|5898.7|5892.7|1
1637649500000|2021-11-23 06:38:20|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1637649510000|2021-11-23 06:38:30|5898.7|5892.7|5898.2|5892.2|5899.7|5893.7|5898.2|5892.2|0
1637649520000|2021-11-23 06:38:40|5898.7|5892.7|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|0
1637649530000|2021-11-23 06:38:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1637649540000|2021-11-23 06:39:00|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5898.7|5892.7|0
1637649550000|2021-11-23 06:39:10|5900.2|5894.2|5902.7|5892.7|5902.7|5894.2|5900.2|5892.7|0
1637649560000|2021-11-23 06:39:20|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1637649610000|2021-11-23 06:40:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1637649640000|2021-11-23 06:40:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1637649650000|2021-11-23 06:40:50|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5901.7|5895.7|0
1637649660000|2021-11-23 06:41:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5900.7|5894.7|0
1637649680000|2021-11-23 06:41:20|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1637649700000|2021-11-23 06:41:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1637649710000|2021-11-23 06:41:50|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|0
1637649720000|2021-11-23 06:42:00|5904.1|5898.1|5901.7|5895.7|5904.1|5898.1|5901.7|5895.7|0
1637649730000|2021-11-23 06:42:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1637649740000|2021-11-23 06:42:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1637649750000|2021-11-23 06:42:30|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1637649780000|2021-11-23 06:43:00|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1637649810000|2021-11-23 06:43:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1637649820000|2021-11-23 06:43:40|5904.1|5898.1|5903.2|5897.2|5905.2|5899.2|5903.2|5897.2|0
1637649830000|2021-11-23 06:43:50|5904.1|5898.1|5903.2|5897.2|5904.7|5898.7|5903.2|5897.2|0
1637649840000|2021-11-23 06:44:00|5903.7|5897.7|5900.7|5894.7|5903.7|5897.7|5900.7|5894.7|0
1637649860000|2021-11-23 06:44:20|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1637649880000|2021-11-23 06:44:40|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637649890000|2021-11-23 06:44:50|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1637649910000|2021-11-23 06:45:10|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|0
1637649920000|2021-11-23 06:45:20|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637649930000|2021-11-23 06:45:30|5898.2|5892.2|5898.2|5892.2|5898.7|5892.7|5898.2|5892.2|1
1637649960000|2021-11-23 06:46:00|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637649970000|2021-11-23 06:46:10|5897.6|5891.6|5895.7|5889.7|5897.6|5891.6|5895.7|5889.7|0
1637649980000|2021-11-23 06:46:20|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637649990000|2021-11-23 06:46:30|5897.7|5891.7|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|0
1637650000000|2021-11-23 06:46:40|5896.2|5890.2|5897.7|5891.7|5897.7|5891.7|5895.7|5889.7|1
1637650010000|2021-11-23 06:46:50|5897.2|5891.2|5896.2|5890.2|5897.2|5891.2|5896.2|5890.2|0
1637650020000|2021-11-23 06:47:00|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1637650040000|2021-11-23 06:47:20|5896.2|5890.2|5895.2|5889.2|5896.2|5890.2|5894.2|5888.2|0
1637650050000|2021-11-23 06:47:30|5895.7|5889.7|5894.7|5888.7|5895.7|5889.7|5894.7|5888.7|0
1637650070000|2021-11-23 06:47:50|5895.7|5889.7|5895.7|5889.7|5896.2|5890.2|5895.2|5889.2|0
1637650080000|2021-11-23 06:48:00|5895.2|5889.2|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|0
1637650090000|2021-11-23 06:48:10|5895.2|5889.2|5896.7|5890.7|5896.7|5890.7|5895.2|5889.2|0
1637650100000|2021-11-23 06:48:20|5897.2|5891.2|5897.2|5891.2|5897.7|5891.7|5896.2|5890.2|0
1637650110000|2021-11-23 06:48:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1637650130000|2021-11-23 06:48:50|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637650140000|2021-11-23 06:49:00|5895.7|5889.7|5895.2|5889.2|5895.7|5889.7|5894.7|5888.7|0
1637650150000|2021-11-23 06:49:10|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1637650160000|2021-11-23 06:49:20|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637650170000|2021-11-23 06:49:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1637650200000|2021-11-23 06:50:00|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|0
1637650210000|2021-11-23 06:50:10|5896.2|5890.2|5896.7|5890.7|5896.7|5890.7|5895.2|5889.2|0
1637650220000|2021-11-23 06:50:20|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1637650230000|2021-11-23 06:50:30|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5895.7|5889.7|0
1637650240000|2021-11-23 06:50:40|5897.6|5891.6|5898.2|5892.2|5898.2|5892.2|5895.7|5889.7|0
1637650250000|2021-11-23 06:50:50|5897.7|5891.7|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|0
1637650260000|2021-11-23 06:51:00|5897.6|5891.6|5896.7|5890.7|5897.6|5891.6|5896.2|5890.2|0
1637650270000|2021-11-23 06:51:10|5897.6|5891.6|5897.7|5891.7|5897.7|5891.7|5897.6|5891.6|0
1637650290000|2021-11-23 06:51:30|5897.2|5891.2|5896.2|5890.2|5897.7|5891.7|5896.2|5890.2|0
1637650300000|2021-11-23 06:51:40|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637650310000|2021-11-23 06:51:50|5898.2|5892.2|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|0
1637650330000|2021-11-23 06:52:10|5898.1|5892.1|5897.2|5891.2|5898.1|5892.1|5897.2|5891.2|0
1637650340000|2021-11-23 06:52:20|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|0
1637650350000|2021-11-23 06:52:30|5896.7|5890.7|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|0
1637650360000|2021-11-23 06:52:40|5896.2|5890.2|5896.7|5890.7|5897.2|5891.2|5896.2|5890.2|0
1637650370000|2021-11-23 06:52:50|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637650390000|2021-11-23 06:53:10|5896.7|5890.7|5897.7|5891.7|5897.7|5891.7|5896.7|5890.7|0
1637650400000|2021-11-23 06:53:20|5898.2|5892.2|5895.7|5889.7|5898.2|5892.2|5895.7|5889.7|0
1637650410000|2021-11-23 06:53:30|5895.1|5889.1|5894.2|5888.2|5895.1|5889.1|5894.2|5888.2|0
1637650420000|2021-11-23 06:53:40|5894.7|5888.7|5896.2|5890.2|5896.2|5890.2|5894.7|5888.7|0
1637650440000|2021-11-23 06:54:00|5898.1|5888.1|5894.2|5888.2|5898.1|5889.6|5894.2|5888.1|0
1637650450000|2021-11-23 06:54:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1637650470000|2021-11-23 06:54:30|5895.2|5889.2|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1637650480000|2021-11-23 06:54:40|5894.7|5888.7|5896.7|5890.7|5896.7|5890.7|5894.7|5888.7|0
1637650490000|2021-11-23 06:54:50|5896.2|5890.2|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1637650500000|2021-11-23 06:55:00|5896.6|5890.6|5896.2|5890.2|5896.6|5890.6|5896.2|5890.2|0
1637650510000|2021-11-23 06:55:10|5896.1|5890.1|5894.2|5888.2|5896.1|5890.1|5894.2|5888.2|0
1637650520000|2021-11-23 06:55:20|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1637650530000|2021-11-23 06:55:30|5892.2|5886.2|5894.2|5888.2|5894.2|5888.2|5892.2|5886.2|0
1637650540000|2021-11-23 06:55:40|5895.1|5889.1|5896.7|5890.7|5896.7|5890.7|5895.1|5889.1|0
1637650580000|2021-11-23 06:56:20|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637650590000|2021-11-23 06:56:30|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1637650600000|2021-11-23 06:56:40|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1637650610000|2021-11-23 06:56:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637650620000|2021-11-23 06:57:00|5897.6|5891.6|5896.2|5890.2|5897.6|5891.6|5896.2|5890.2|0
1637650630000|2021-11-23 06:57:10|5895.2|5889.2|5894.7|5888.7|5895.2|5889.2|5894.7|5888.7|0
1637650640000|2021-11-23 06:57:20|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1637650660000|2021-11-23 06:57:40|5893.6|5887.6|5894.2|5888.2|5894.2|5888.2|5893.6|5887.6|0
1637650680000|2021-11-23 06:58:00|5894.7|5888.7|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|0
1637650700000|2021-11-23 06:58:20|5895.6|5889.6|5895.1|5889.1|5896.1|5890.1|5895.1|5889.1|0
1637650710000|2021-11-23 06:58:30|5894.7|5888.7|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|0
1637650720000|2021-11-23 06:58:40|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637650740000|2021-11-23 06:59:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|0
1637650750000|2021-11-23 06:59:10|5893.6|5887.6|5892.7|5886.7|5893.6|5887.6|5892.7|5886.7|0
1637650760000|2021-11-23 06:59:20|5892.6|5886.6|5891.7|5885.7|5892.6|5886.6|5891.7|5885.7|0
1637650770000|2021-11-23 06:59:30|5891.6|5885.6|5890.2|5884.2|5891.6|5885.6|5890.2|5884.2|0
1637650780000|2021-11-23 06:59:40|5890.7|5884.7|5888.2|5882.2|5890.7|5884.7|5886.7|5880.7|0
1637650790000|2021-11-23 06:59:50|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|0
1637650820000|2021-11-23 07:00:20|5886.1|5880.1|5884.7|5878.7|5886.1|5880.1|5884.7|5878.7|0
1637650840000|2021-11-23 07:00:40|||||||||2
1637650850000|2021-11-23 07:00:50|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.2|5877.2|0
1637650860000|2021-11-23 07:01:00|5884.2|5878.2|5880.6|5874.6|5884.2|5878.2|5880.2|5874.2|0
1637650870000|2021-11-23 07:01:10|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1637650890000|2021-11-23 07:01:30|||||||||1
1637650900000|2021-11-23 07:01:40|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637650920000|2021-11-23 07:02:00|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1637650930000|2021-11-23 07:02:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1637650940000|2021-11-23 07:02:20|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.6|5875.6|0
1637650950000|2021-11-23 07:02:30|5883.1|5877.1|5882.2|5876.2|5883.1|5877.1|5882.2|5876.2|0
1637650980000|2021-11-23 07:03:00|5882.6|5876.6|5882.2|5876.2|5882.6|5876.6|5882.2|5876.2|0
1637650990000|2021-11-23 07:03:10|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1637651010000|2021-11-23 07:03:30|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5882.7|5876.7|0
1637651020000|2021-11-23 07:03:40|5883.1|5877.1|5882.2|5876.2|5883.1|5877.1|5882.2|5876.2|0
1637651040000|2021-11-23 07:04:00|5881.7|5875.7|5880.2|5874.2|5881.7|5875.7|5879.7|5873.7|2
1637651050000|2021-11-23 07:04:10|5881.6|5875.6|5881.7|5875.7|5881.7|5875.7|5881.6|5875.6|1
1637651060000|2021-11-23 07:04:20|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|2
1637651100000|2021-11-23 07:05:00|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1637651120000|2021-11-23 07:05:20|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1637651130000|2021-11-23 07:05:30|5882.1|5876.1|5882.2|5876.2|5882.2|5876.2|5882.1|5876.1|1
1637651140000|2021-11-23 07:05:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1637651240000|2021-11-23 07:07:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1637651250000|2021-11-23 07:07:30|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|12
1637651280000|2021-11-23 07:08:00|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5884.2|5878.2|0
1637651300000|2021-11-23 07:08:20|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1637651320000|2021-11-23 07:08:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1637651330000|2021-11-23 07:08:50|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|0
1637651340000|2021-11-23 07:09:00|5886.2|5880.2|5885.2|5879.2|5886.2|5880.2|5884.2|5878.2|0
1637651350000|2021-11-23 07:09:10|5885.1|5879.1|5886.2|5880.2|5886.2|5880.2|5884.7|5878.7|0
1637651360000|2021-11-23 07:09:20|5885.7|5879.7|5884.7|5878.7|5885.7|5879.7|5884.7|5878.7|0
1637651370000|2021-11-23 07:09:30|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637651380000|2021-11-23 07:09:40|5884.2|5878.2|5885.6|5879.6|5885.6|5879.6|5884.2|5878.2|0
1637651390000|2021-11-23 07:09:50|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|0
1637651400000|2021-11-23 07:10:00|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|0
1637651410000|2021-11-23 07:10:10|5886.1|5880.1|5886.7|5880.7|5887.7|5881.7|5885.6|5879.6|1
1637651420000|2021-11-23 07:10:20|5887.2|5881.2|5887.7|5881.7|5888.2|5882.2|5887.2|5881.2|0
1637651430000|2021-11-23 07:10:30|5888.2|5882.2|5888.7|5882.7|5888.7|5882.7|5888.2|5882.2|0
1637651440000|2021-11-23 07:10:40|5889.2|5883.2|5888.2|5882.2|5889.2|5883.2|5887.7|5881.7|0
1637651450000|2021-11-23 07:10:50|5888.7|5882.7|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|0
1637651460000|2021-11-23 07:11:00|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|0
1637651470000|2021-11-23 07:11:10|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637651480000|2021-11-23 07:11:20|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637651510000|2021-11-23 07:11:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637651520000|2021-11-23 07:12:00|5887.7|5881.7|5887.7|5881.7|5888.2|5882.2|5887.7|5881.7|0
1637651540000|2021-11-23 07:12:20|5888.7|5882.7|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|1
1637651550000|2021-11-23 07:12:30|5889.7|5883.7|5890.7|5884.7|5890.7|5884.7|5889.2|5883.2|1
1637651560000|2021-11-23 07:12:40|5891.2|5885.2|5891.7|5885.7|5892.2|5886.2|5891.2|5885.2|0
1637651580000|2021-11-23 07:13:00|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|0
1637651590000|2021-11-23 07:13:10|5892.7|5886.7|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|0
1637651600000|2021-11-23 07:13:20|5891.6|5885.6|5891.7|5885.7|5891.7|5885.7|5891.6|5885.6|1
1637651610000|2021-11-23 07:13:30|5892.2|5886.2|5889.7|5883.7|5892.2|5886.2|5888.7|5882.7|1
1637651620000|2021-11-23 07:13:40|5890.2|5884.2|5892.7|5886.7|5892.7|5886.7|5889.7|5883.7|1
1637651630000|2021-11-23 07:13:50|5893.2|5887.2|5894.2|5888.2|5894.2|5888.2|5893.2|5887.2|0
1637651640000|2021-11-23 07:14:00|5894.1|5888.1|5891.2|5885.2|5894.1|5888.1|5891.2|5885.2|0
1637651680000|2021-11-23 07:14:40|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1637651690000|2021-11-23 07:14:50|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1637651700000|2021-11-23 07:15:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1637651710000|2021-11-23 07:15:10|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|0
1637651720000|2021-11-23 07:15:20|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1637651760000|2021-11-23 07:16:00|5891.7|5885.7|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|1
1637651770000|2021-11-23 07:16:10|5892.2|5886.2|5893.2|5887.2|5893.2|5887.2|5892.2|5886.2|0
1637651790000|2021-11-23 07:16:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1637651800000|2021-11-23 07:16:40|5893.6|5887.6|5890.7|5884.7|5893.6|5887.6|5890.7|5884.7|0
1637651840000|2021-11-23 07:17:20|5891.2|5885.2|5892.2|5886.2|5892.2|5886.2|5890.7|5884.7|0
1637651850000|2021-11-23 07:17:30|5892.7|5886.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|2
1637651860000|2021-11-23 07:17:40|5894.7|5888.7|5896.2|5890.2|5896.2|5890.2|5894.7|5888.7|0
1637651870000|2021-11-23 07:17:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637651880000|2021-11-23 07:18:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1637651890000|2021-11-23 07:18:10|5894.7|5888.7|5894.7|5888.7|5895.7|5889.7|5892.7|5886.7|1
1637651900000|2021-11-23 07:18:20|5895.7|5889.7|5895.2|5889.2|5896.2|5890.2|5894.7|5888.7|0
1637651910000|2021-11-23 07:18:30|5895.7|5889.7|5897.7|5891.7|5897.7|5891.7|5895.7|5889.7|0
1637651940000|2021-11-23 07:19:00|5898.7|5892.7|5895.2|5889.2|5898.7|5892.7|5895.2|5889.2|0
1637651950000|2021-11-23 07:19:10|5894.7|5888.7|5896.2|5890.2|5896.2|5890.2|5894.7|5888.7|0
1637651960000|2021-11-23 07:19:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1637652020000|2021-11-23 07:20:20|5895.7|5889.7|5893.7|5887.7|5895.7|5889.7|5893.7|5887.7|1
1637652030000|2021-11-23 07:20:30|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637652060000|2021-11-23 07:21:00|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1637652070000|2021-11-23 07:21:10|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637652090000|2021-11-23 07:21:30|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1637652100000|2021-11-23 07:21:40|5898.2|5892.2|5898.2|5892.2|5899.2|5893.2|5898.2|5892.2|0
1637652110000|2021-11-23 07:21:50|5898.7|5892.7|5899.1|5893.1|5899.1|5893.1|5898.7|5892.7|22
1637652120000|2021-11-23 07:22:00|5899.2|5893.2|5901.2|5895.2|5901.2|5895.2|5899.2|5893.2|169
1637652130000|2021-11-23 07:22:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1637652140000|2021-11-23 07:22:20|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1637652150000|2021-11-23 07:22:30|5902.7|5896.7|5903.7|5897.7|5903.7|5897.7|5902.7|5896.7|0
1637652160000|2021-11-23 07:22:40|5904.2|5898.2|5903.2|5897.2|5904.2|5898.2|5903.2|5897.2|0
1637652170000|2021-11-23 07:22:50|5902.7|5896.7|5904.2|5898.2|5905.2|5899.2|5902.7|5896.7|1
1637652180000|2021-11-23 07:23:00|5903.2|5897.2|5903.7|5897.7|5904.2|5898.2|5902.7|5896.7|0
1637652190000|2021-11-23 07:23:10|5904.2|5898.2|5903.2|5897.2|5904.2|5898.2|5903.2|5897.2|0
1637652200000|2021-11-23 07:23:20|5903.7|5897.7|5904.2|5898.2|5905.2|5899.2|5903.7|5897.7|0
1637652210000|2021-11-23 07:23:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1637652220000|2021-11-23 07:23:40|5904.7|5898.7|5903.7|5897.7|5905.7|5899.7|5903.2|5897.2|0
1637652230000|2021-11-23 07:23:50|5904.2|5898.2|5904.7|5898.7|5906.2|5900.2|5904.2|5898.2|0
1637652240000|2021-11-23 07:24:00|5905.2|5899.2|5906.7|5896.7|5907.2|5900.7|5903.2|5896.2|0
1637652250000|2021-11-23 07:24:10|5907.2|5897.2|5907.7|5897.7|5907.7|5899.7|5905.2|5897.2|0
1637652260000|2021-11-23 07:24:20|5906.7|5900.7|5906.7|5900.7|5907.2|5901.2|5905.2|5899.2|0
1637652270000|2021-11-23 07:24:30|5907.7|5901.7|5909.2|5903.2|5909.2|5903.2|5907.2|5901.2|2
1637652280000|2021-11-23 07:24:40|5909.7|5903.7|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|1
1637652290000|2021-11-23 07:24:50|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5907.7|5901.7|1
1637652300000|2021-11-23 07:25:00|5907.7|5901.7|5903.7|5897.7|5907.7|5901.7|5901.7|5895.7|1
1637652310000|2021-11-23 07:25:10|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1637652320000|2021-11-23 07:25:20|5905.2|5899.2|5908.2|5902.2|5908.2|5902.2|5905.2|5899.2|0
1637652330000|2021-11-23 07:25:30|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5908.7|5902.7|0
1637652340000|2021-11-23 07:25:40|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1637652350000|2021-11-23 07:25:50|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|0
1637652360000|2021-11-23 07:26:00|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|0
1637652370000|2021-11-23 07:26:10|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1637652380000|2021-11-23 07:26:20|5910.7|5904.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|7
1637652390000|2021-11-23 07:26:30|5910.2|5904.2|5906.7|5900.7|5910.2|5904.2|5906.7|5900.2|0
1637652410000|2021-11-23 07:26:50|5907.2|5901.2|5905.7|5899.7|5907.2|5901.2|5905.7|5899.7|0
1637652420000|2021-11-23 07:27:00|5906.2|5900.2|5909.7|5903.7|5910.7|5904.7|5905.7|5899.7|0
1637652440000|2021-11-23 07:27:20|5910.2|5904.2|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|0
1637652460000|2021-11-23 07:27:40|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.7|5904.7|0
1637652470000|2021-11-23 07:27:50|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1637652500000|2021-11-23 07:28:20|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|0
1637652510000|2021-11-23 07:28:30|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|0
1637652520000|2021-11-23 07:28:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|0
1637652530000|2021-11-23 07:28:50|5912.1|5906.1|5912.7|5906.7|5912.7|5906.7|5911.2|5905.2|0
1637652540000|2021-11-23 07:29:00|5913.2|5907.2|5910.2|5904.2|5913.2|5907.2|5910.2|5904.2|0
1637652550000|2021-11-23 07:29:10|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1637652560000|2021-11-23 07:29:20|5906.7|5900.7|5908.2|5902.2|5908.2|5902.2|5906.7|5900.7|0
1637652570000|2021-11-23 07:29:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637652590000|2021-11-23 07:29:50|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|0
1637652600000|2021-11-23 07:30:00|5907.7|5901.7|5907.7|5901.7|5908.7|5902.7|5907.7|5901.7|0
1637652610000|2021-11-23 07:30:10|5908.2|5902.2|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|0
1637652620000|2021-11-23 07:30:20|5910.2|5904.2|5912.2|5906.2|5912.2|5906.2|5910.2|5904.2|0
1637652630000|2021-11-23 07:30:30|5912.7|5906.7|5913.7|5907.7|5913.7|5907.7|5912.7|5906.7|0
1637652640000|2021-11-23 07:30:40|5913.2|5907.2|5912.2|5906.2|5913.2|5907.2|5912.2|5906.2|0
1637652660000|2021-11-23 07:31:00|5912.7|5906.7|5912.7|5906.7|5913.2|5907.2|5912.7|5906.7|1
1637652680000|2021-11-23 07:31:20|5912.2|5906.2|5909.2|5903.2|5912.2|5906.2|5909.2|5903.2|0
1637652710000|2021-11-23 07:31:50|5910.1|5904.1|5913.2|5907.2|5913.7|5907.7|5910.1|5904.1|0
1637652720000|2021-11-23 07:32:00|5913.7|5907.7|5915.7|5909.7|5915.7|5909.7|5913.7|5907.7|0
1637652730000|2021-11-23 07:32:10|5915.2|5909.2|5915.7|5909.7|5916.2|5910.2|5915.2|5909.2|0
1637652770000|2021-11-23 07:32:50|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1637652780000|2021-11-23 07:33:00|5914.1|5908.1|5909.2|5903.2|5914.1|5908.1|5908.7|5902.7|0
1637652790000|2021-11-23 07:33:10|5910.2|5904.2|5907.2|5901.2|5910.2|5904.2|5906.7|5900.7|0
1637652810000|2021-11-23 07:33:30|5904.2|5898.2|5902.7|5896.7|5904.2|5898.2|5901.7|5895.7|1
1637652820000|2021-11-23 07:33:40|5902.2|5896.2|5903.2|5897.2|5903.7|5897.7|5902.2|5896.2|0
1637652830000|2021-11-23 07:33:50|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|0
1637652840000|2021-11-23 07:34:00|5903.7|5897.7|5902.7|5896.7|5903.7|5897.7|5902.7|5896.7|0
1637652860000|2021-11-23 07:34:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1637652880000|2021-11-23 07:34:40|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5902.7|5896.7|0
1637652890000|2021-11-23 07:34:50|5903.2|5897.2|5900.7|5894.7|5903.7|5897.7|5899.7|5893.7|2
1637652900000|2021-11-23 07:35:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1637652910000|2021-11-23 07:35:10|5900.7|5894.7|5900.2|5894.2|5901.2|5895.2|5900.2|5894.2|0
1637652950000|2021-11-23 07:35:50|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1637652960000|2021-11-23 07:36:00|5900.7|5894.7|5899.7|5893.7|5900.7|5894.7|5899.7|5893.7|0
1637652970000|2021-11-23 07:36:10|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|0
1637652990000|2021-11-23 07:36:30|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|0
1637653000000|2021-11-23 07:36:40|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1637653010000|2021-11-23 07:36:50|5900.7|5894.7|5902.7|5896.7|5903.2|5897.2|5900.7|5894.7|0
1637653020000|2021-11-23 07:37:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1637653030000|2021-11-23 07:37:10|5903.2|5897.2|5898.2|5892.2|5903.2|5897.2|5897.2|5891.2|3
1637653040000|2021-11-23 07:37:20|5897.7|5891.7|5899.2|5893.2|5899.7|5893.7|5897.7|5891.7|0
1637653050000|2021-11-23 07:37:30|5899.7|5893.7|5897.7|5891.7|5899.7|5893.7|5897.7|5891.7|0
1637653060000|2021-11-23 07:37:40|5898.7|5892.7|5899.7|5893.7|5899.7|5893.7|5898.7|5892.7|0
1637653070000|2021-11-23 07:37:50|5900.7|5894.7|5901.7|5895.7|5901.7|5895.7|5900.2|5894.2|0
1637653080000|2021-11-23 07:38:00|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1637653090000|2021-11-23 07:38:10|5902.2|5896.2|5902.2|5896.2|5903.2|5897.2|5902.2|5896.2|0
1637653120000|2021-11-23 07:38:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1637653130000|2021-11-23 07:38:50|5902.2|5896.2|5900.7|5894.7|5902.2|5896.2|5900.7|5894.7|0
1637653140000|2021-11-23 07:39:00|5900.2|5894.2|5899.2|5893.2|5900.2|5894.2|5899.2|5893.2|0
1637653150000|2021-11-23 07:39:10|5897.7|5891.7|5896.7|5890.7|5897.7|5891.7|5896.7|5890.7|0
1637653160000|2021-11-23 07:39:20|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1637653180000|2021-11-23 07:39:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1637653190000|2021-11-23 07:39:50|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1637653210000|2021-11-23 07:40:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1637653220000|2021-11-23 07:40:20|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|1
1637653230000|2021-11-23 07:40:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1637653250000|2021-11-23 07:40:50|5899.7|5893.7|5897.2|5891.2|5899.7|5893.7|5896.7|5890.7|1
1637653260000|2021-11-23 07:41:00|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|2
1637653270000|2021-11-23 07:41:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1637653290000|2021-11-23 07:41:30|5895.7|5889.7|5895.2|5889.2|5895.7|5889.7|5894.7|5888.7|1
1637653310000|2021-11-23 07:41:50|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1637653320000|2021-11-23 07:42:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1637653340000|2021-11-23 07:42:20|5895.1|5889.1|5892.7|5886.7|5895.1|5889.1|5892.7|5886.7|1
1637653350000|2021-11-23 07:42:30|5892.2|5886.2|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|0
1637653360000|2021-11-23 07:42:40|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|1
1637653390000|2021-11-23 07:43:10|5889.7|5883.7|5888.2|5882.2|5889.7|5883.7|5887.7|5881.7|0
1637653400000|2021-11-23 07:43:20|5888.7|5882.7|5884.7|5878.7|5888.7|5882.7|5884.7|5878.7|0
1637653420000|2021-11-23 07:43:40|5885.2|5879.2|5885.7|5879.7|5885.7|5879.7|5885.2|5879.2|0
1637653430000|2021-11-23 07:43:50|5886.2|5880.2|5884.7|5878.7|5886.2|5880.2|5882.7|5876.7|16
1637653440000|2021-11-23 07:44:00|5885.7|5879.7|5886.7|5880.7|5886.7|5880.7|5885.7|5879.7|0
1637653450000|2021-11-23 07:44:10|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|2
1637653460000|2021-11-23 07:44:20|5888.2|5882.2|5891.2|5885.2|5891.2|5885.2|5888.2|5882.2|1
1637653470000|2021-11-23 07:44:30|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1637653480000|2021-11-23 07:44:40|5891.7|5885.7|5892.2|5886.2|5892.2|5886.2|5891.2|5885.2|0
1637653490000|2021-11-23 07:44:50|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1637653510000|2021-11-23 07:45:10|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1637653520000|2021-11-23 07:45:20|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1637653540000|2021-11-23 07:45:40|5891.2|5885.2|5891.7|5885.7|5892.7|5886.7|5891.2|5885.2|0
1637653550000|2021-11-23 07:45:50|5892.2|5886.2|5892.7|5886.7|5892.7|5886.7|5892.2|5886.2|0
1637653560000|2021-11-23 07:46:00|5893.2|5887.2|5891.7|5885.7|5893.7|5887.7|5891.2|5885.2|0
1637653580000|2021-11-23 07:46:20|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|0
1637653590000|2021-11-23 07:46:30|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.6|5886.6|0
1637653610000|2021-11-23 07:46:50|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1637653620000|2021-11-23 07:47:00|5892.6|5886.6|5890.7|5884.7|5892.6|5886.6|5890.7|5884.7|0
1637653630000|2021-11-23 07:47:10|5890.6|5884.6|5890.7|5884.7|5890.7|5884.7|5888.8|5882.8|0
1637653640000|2021-11-23 07:47:20|5888.7|5882.7|5887.2|5881.2|5888.7|5882.7|5886.7|5880.7|0
1637653650000|2021-11-23 07:47:30|5887.7|5881.7|5887.2|5881.2|5887.7|5881.7|5887.2|5881.2|0
1637653660000|2021-11-23 07:47:40|5886.7|5880.7|5887.7|5881.7|5887.7|5881.7|5886.2|5880.2|0
1637653670000|2021-11-23 07:47:50|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|0
1637653680000|2021-11-23 07:48:00|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|29
1637653720000|2021-11-23 07:48:40|5888.7|5882.7|5888.7|5882.7|5889.7|5883.7|5888.7|5882.7|0
1637653740000|2021-11-23 07:49:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|0
1637653770000|2021-11-23 07:49:30|5890.1|5884.1|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|0
1637653780000|2021-11-23 07:49:40|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637653790000|2021-11-23 07:49:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637653800000|2021-11-23 07:50:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5888.7|5882.7|0
1637653830000|2021-11-23 07:50:30|5889.2|5883.2|5888.2|5882.2|5889.2|5883.2|5888.2|5882.2|0
1637653850000|2021-11-23 07:50:50|5888.1|5882.1|5887.2|5881.2|5888.1|5882.1|5887.2|5881.2|0
1637653860000|2021-11-23 07:51:00|5887.1|5881.1|5881.7|5875.7|5887.1|5881.1|5881.2|5875.2|2
1637653870000|2021-11-23 07:51:10|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1637653880000|2021-11-23 07:51:20|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1637653890000|2021-11-23 07:51:30|5880.7|5874.7|5881.7|5875.7|5881.7|5875.7|5880.7|5874.7|1
1637653900000|2021-11-23 07:51:40|5883.7|5877.7|5882.7|5876.7|5883.7|5877.7|5882.7|5876.7|0
1637653910000|2021-11-23 07:51:50|5883.2|5877.2|5882.2|5876.2|5883.2|5877.2|5882.2|5876.2|0
1637653920000|2021-11-23 07:52:00|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1637653940000|2021-11-23 07:52:20|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1637653960000|2021-11-23 07:52:40|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1637653990000|2021-11-23 07:53:10|5880.7|5874.7|5882.7|5876.7|5882.7|5876.7|5880.7|5874.7|5
1637654000000|2021-11-23 07:53:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637654010000|2021-11-23 07:53:30|5882.7|5876.7|5883.2|5877.2|5884.7|5878.7|5882.7|5876.7|9
1637654020000|2021-11-23 07:53:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637654040000|2021-11-23 07:54:00|5883.2|5877.2|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|0
1637654060000|2021-11-23 07:54:20|5882.2|5876.2|5880.7|5874.7|5882.2|5876.2|5880.7|5874.7|0
1637654080000|2021-11-23 07:54:40|5880.2|5874.2|5875.7|5869.7|5880.2|5874.2|5875.7|5869.7|6
1637654090000|2021-11-23 07:54:50|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637654100000|2021-11-23 07:55:00|5876.7|5870.7|5877.2|5871.2|5877.2|5871.2|5876.7|5870.7|0
1637654120000|2021-11-23 07:55:20|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637654130000|2021-11-23 07:55:30|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637654140000|2021-11-23 07:55:40|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637654150000|2021-11-23 07:55:50|5876.7|5870.7|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|0
1637654170000|2021-11-23 07:56:10|5877.2|5871.2|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|0
1637654190000|2021-11-23 07:56:30|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637654200000|2021-11-23 07:56:40|5875.7|5869.7|5874.7|5868.7|5875.7|5869.7|5874.7|5868.7|1
1637654210000|2021-11-23 07:56:50|5874.2|5868.2|5880.7|5874.7|5880.7|5874.7|5874.2|5868.2|3
1637654220000|2021-11-23 07:57:00|5882.2|5876.2|5887.7|5881.7|5889.2|5883.2|5882.2|5876.2|3
1637654230000|2021-11-23 07:57:10|5889.7|5883.7|5888.6|5882.6|5890.7|5884.7|5888.6|5882.6|0
1637654250000|2021-11-23 07:57:30|5887.7|5881.7|5886.7|5880.7|5887.7|5881.7|5886.7|5880.7|0
1637654280000|2021-11-23 07:58:00|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1637654290000|2021-11-23 07:58:10|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1637654300000|2021-11-23 07:58:20|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1637654310000|2021-11-23 07:58:30|5885.7|5879.7|5885.2|5879.2|5885.7|5879.7|5885.2|5879.2|0
1637654340000|2021-11-23 07:59:00|5884.7|5878.7|5882.2|5876.2|5884.7|5878.7|5882.2|5876.2|0
1637654370000|2021-11-23 07:59:30|5882.7|5876.7|5883.2|5877.2|5883.2|5877.2|5882.7|5876.7|0
1637654400000|2021-11-23 08:00:00|5884.7|5878.7|5882.7|5876.7|5884.7|5878.7|5882.7|5876.7|0
1637654410000|2021-11-23 08:00:10|5883.7|5877.7|5884.7|5878.7|5884.7|5878.7|5883.7|5877.7|0
1637654450000|2021-11-23 08:00:50|5885.2|5879.2|5886.2|5880.2|5886.2|5880.2|5885.2|5879.2|0
1637654460000|2021-11-23 08:01:00|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|0
1637654470000|2021-11-23 08:01:10|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1637654480000|2021-11-23 08:01:20|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637654490000|2021-11-23 08:01:30|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1637654500000|2021-11-23 08:01:40|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637654510000|2021-11-23 08:01:50|5890.7|5884.7|5890.2|5884.2|5890.7|5884.7|5890.2|5884.2|0
1637654520000|2021-11-23 08:02:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1637654530000|2021-11-23 08:02:10|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|0
1637654540000|2021-11-23 08:02:20|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|0
1637654550000|2021-11-23 08:02:30|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|0
1637654560000|2021-11-23 08:02:40|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1637654580000|2021-11-23 08:03:00|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1637654630000|2021-11-23 08:03:50|5888.2|5882.2|5889.7|5883.7|5889.7|5883.7|5888.2|5882.2|0
1637654640000|2021-11-23 08:04:00|5893.2|5887.2|5890.7|5884.7|5893.2|5887.2|5890.2|5884.2|0
1637654650000|2021-11-23 08:04:10|5890.2|5884.2|5887.7|5881.7|5890.2|5884.2|5887.7|5881.7|0
1637654660000|2021-11-23 08:04:20|5888.2|5882.2|5887.7|5881.7|5888.2|5882.2|5887.7|5881.7|0
1637654700000|2021-11-23 08:05:00|5887.2|5881.2|5885.7|5879.7|5887.2|5881.2|5885.7|5879.7|0
1637654710000|2021-11-23 08:05:10|5884.3|5878.3|5883.7|5877.7|5884.3|5878.3|5883.7|5877.7|1
1637654720000|2021-11-23 08:05:20|5883.6|5877.6|5882.7|5876.7|5883.6|5877.6|5882.7|5876.7|0
1637654730000|2021-11-23 08:05:30|5881.7|5875.7|5880.7|5874.7|5881.7|5875.7|5880.7|5874.7|0
1637654740000|2021-11-23 08:05:40|5880.2|5874.2|5879.7|5873.7|5880.2|5874.2|5879.7|5873.7|0
1637654750000|2021-11-23 08:05:50|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5878.7|5872.7|0
1637654760000|2021-11-23 08:06:00|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5878.7|5872.7|0
1637654780000|2021-11-23 08:06:20|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637654810000|2021-11-23 08:06:50|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1637654850000|2021-11-23 08:07:30|5877.2|5871.2|5880.2|5874.2|5880.2|5874.2|5877.2|5871.2|0
1637654870000|2021-11-23 08:07:50|5881.2|5875.2|5883.2|5877.2|5883.2|5877.2|5881.2|5875.2|0
1637654930000|2021-11-23 08:08:50|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1637654940000|2021-11-23 08:09:00|5881.7|5875.7|5879.2|5873.2|5881.7|5875.7|5879.2|5873.2|0
1637654950000|2021-11-23 08:09:10|5879.7|5873.7|5882.2|5876.2|5882.2|5876.2|5879.7|5873.7|0
1637654960000|2021-11-23 08:09:20|5882.1|5876.1|5881.2|5875.2|5882.1|5876.1|5881.2|5875.2|0
1637654990000|2021-11-23 08:09:50|5881.7|5875.7|5883.2|5877.2|5883.2|5877.2|5881.7|5875.7|0
1637655000000|2021-11-23 08:10:00|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637655020000|2021-11-23 08:10:20|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1637655040000|2021-11-23 08:10:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1637655050000|2021-11-23 08:10:50|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1637655070000|2021-11-23 08:11:10|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1637655090000|2021-11-23 08:11:30|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|0
1637655100000|2021-11-23 08:11:40|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|0
1637655110000|2021-11-23 08:11:50|5883.2|5877.2|5883.7|5877.7|5884.2|5878.2|5883.2|5877.2|0
1637655140000|2021-11-23 08:12:20|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1637655160000|2021-11-23 08:12:40|5882.7|5876.7|5880.2|5874.2|5882.7|5876.7|5880.2|5874.2|0
1637655170000|2021-11-23 08:12:50|5879.7|5873.7|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|0
1637655190000|2021-11-23 08:13:10|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|0
1637655200000|2021-11-23 08:13:20|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637655210000|2021-11-23 08:13:30|5879.6|5873.6|5880.7|5874.7|5880.7|5874.7|5879.6|5873.6|0
1637655220000|2021-11-23 08:13:40|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1637655230000|2021-11-23 08:13:50|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1637655240000|2021-11-23 08:14:00|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5881.2|5875.2|0
1637655260000|2021-11-23 08:14:20|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637655300000|2021-11-23 08:15:00|5882.2|5876.2|5883.2|5877.2|5884.2|5878.2|5882.2|5876.2|1
1637655320000|2021-11-23 08:15:20|5882.7|5876.7|5884.7|5878.7|5884.7|5878.7|5882.7|5876.7|0
1637655340000|2021-11-23 08:15:40|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|0
1637655350000|2021-11-23 08:15:50|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1637655360000|2021-11-23 08:16:00|5883.7|5877.7|5881.2|5875.2|5883.7|5877.7|5881.2|5875.2|0
1637655390000|2021-11-23 08:16:30|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|0
1637655410000|2021-11-23 08:16:50|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5881.2|5875.2|0
1637655420000|2021-11-23 08:17:00|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637655450000|2021-11-23 08:17:30|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1637655460000|2021-11-23 08:17:40|5882.2|5876.2|5881.2|5875.2|5882.2|5876.2|5881.2|5875.2|0
1637655470000|2021-11-23 08:17:50|5882.2|5876.2|5881.2|5875.2|5882.2|5876.2|5881.2|5875.2|0
1637655480000|2021-11-23 08:18:00|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1637655500000|2021-11-23 08:18:20|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1637655530000|2021-11-23 08:18:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637655540000|2021-11-23 08:19:00|5879.1|5873.1|5876.7|5870.7|5879.1|5873.1|5876.7|5870.7|0
1637655550000|2021-11-23 08:19:10|5877.2|5871.2|5877.2|5871.2|5877.7|5871.7|5877.2|5871.2|0
1637655570000|2021-11-23 08:19:30|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637655600000|2021-11-23 08:20:00|5878.2|5872.2|5879.7|5873.7|5879.7|5873.7|5877.7|5871.7|0
1637655610000|2021-11-23 08:20:10|5874.7|5868.7|5877.2|5871.2|5877.2|5871.2|5874.7|5868.7|1
1637655620000|2021-11-23 08:20:20|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637655630000|2021-11-23 08:20:30|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1637655640000|2021-11-23 08:20:40|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637655650000|2021-11-23 08:20:50|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637655660000|2021-11-23 08:21:00|5876.2|5870.2|5877.2|5871.2|5877.2|5871.2|5876.2|5870.2|0
1637655680000|2021-11-23 08:21:20|5877.7|5871.7|5878.7|5872.7|5878.7|5872.7|5877.7|5871.7|0
1637655690000|2021-11-23 08:21:30|5878.6|5872.6|5878.7|5872.7|5878.7|5872.7|5878.6|5872.6|0
1637655700000|2021-11-23 08:21:40|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637655710000|2021-11-23 08:21:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637655720000|2021-11-23 08:22:00|5880.2|5874.2|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|0
1637655730000|2021-11-23 08:22:10|5878.7|5872.7|5879.7|5873.7|5879.7|5873.7|5878.7|5872.7|0
1637655740000|2021-11-23 08:22:20|5880.7|5874.7|5879.2|5873.2|5880.7|5874.7|5879.2|5873.2|0
1637655750000|2021-11-23 08:22:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637655760000|2021-11-23 08:22:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637655770000|2021-11-23 08:22:50|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|0
1637655780000|2021-11-23 08:23:00|5878.2|5872.2|5875.7|5869.7|5878.2|5872.2|5875.2|5869.2|92
1637655790000|2021-11-23 08:23:10|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|0
1637655820000|2021-11-23 08:23:40|5874.2|5868.2|5875.2|5869.2|5875.2|5869.2|5874.2|5868.2|0
1637655830000|2021-11-23 08:23:50|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637655840000|2021-11-23 08:24:00|5874.7|5868.7|5874.7|5868.7|5875.2|5869.2|5873.7|5867.7|0
1637655850000|2021-11-23 08:24:10|5875.2|5869.2|5875.7|5869.7|5877.2|5871.2|5875.2|5869.2|17
1637655860000|2021-11-23 08:24:20|5875.8|5869.8|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1637655910000|2021-11-23 08:25:10|5877.2|5871.2|5878.7|5872.7|5878.7|5872.7|5877.2|5871.2|3
1637655920000|2021-11-23 08:25:20|5878.2|5872.2|5877.2|5871.2|5878.7|5872.7|5877.2|5871.2|21
1637655930000|2021-11-23 08:25:30|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|100
1637655940000|2021-11-23 08:25:40|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637656000000|2021-11-23 08:26:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637656010000|2021-11-23 08:26:50|||||||||1
1637656020000|2021-11-23 08:27:00|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637656030000|2021-11-23 08:27:10|||||||||1
1637656090000|2021-11-23 08:28:10|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637656120000|2021-11-23 08:28:40|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637656140000|2021-11-23 08:29:00|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637656170000|2021-11-23 08:29:30|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637656200000|2021-11-23 08:30:00|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|0
1637656210000|2021-11-23 08:30:10|5875.2|5869.2|5877.2|5871.2|5877.7|5871.7|5875.2|5869.2|0
1637656220000|2021-11-23 08:30:20|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637656230000|2021-11-23 08:30:30|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|0
1637656240000|2021-11-23 08:30:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637656250000|2021-11-23 08:30:50|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637656260000|2021-11-23 08:31:00|5877.7|5871.7|5877.2|5871.2|5877.7|5871.7|5877.2|5871.2|0
1637656270000|2021-11-23 08:31:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637656280000|2021-11-23 08:31:20|5875.7|5869.7|5870.2|5864.2|5875.7|5869.7|5870.2|5864.2|10
1637656290000|2021-11-23 08:31:30|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|1
1637656300000|2021-11-23 08:31:40|5870.2|5864.2|5869.7|5863.7|5870.2|5864.2|5869.2|5863.2|0
1637656310000|2021-11-23 08:31:50|5870.2|5864.2|5870.2|5864.2|5870.7|5864.7|5869.7|5863.7|0
1637656320000|2021-11-23 08:32:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.2|5863.2|0
1637656330000|2021-11-23 08:32:10|5870.2|5864.2|5869.7|5863.7|5870.2|5864.2|5869.7|5863.7|0
1637656340000|2021-11-23 08:32:20|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637656350000|2021-11-23 08:32:30|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637656370000|2021-11-23 08:32:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637656380000|2021-11-23 08:33:00|5868.7|5862.7|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|0
1637656390000|2021-11-23 08:33:10|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637656410000|2021-11-23 08:33:30|5870.7|5864.7|5870.2|5864.2|5870.7|5864.7|5870.2|5864.2|0
1637656420000|2021-11-23 08:33:40|5870.7|5864.7|5870.2|5864.2|5870.7|5864.7|5870.2|5864.2|0
1637656430000|2021-11-23 08:33:50|5869.7|5863.7|5869.2|5863.2|5869.7|5863.7|5869.2|5863.2|0
1637656440000|2021-11-23 08:34:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637656470000|2021-11-23 08:34:30|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637656490000|2021-11-23 08:34:50|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637656500000|2021-11-23 08:35:00|5867.7|5861.7|5864.2|5858.2|5868.2|5862.2|5864.2|5858.2|2
1637656510000|2021-11-23 08:35:10|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637656520000|2021-11-23 08:35:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637656540000|2021-11-23 08:35:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637656550000|2021-11-23 08:35:50|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637656570000|2021-11-23 08:36:10|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637656580000|2021-11-23 08:36:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637656590000|2021-11-23 08:36:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637656650000|2021-11-23 08:37:30|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|0
1637656660000|2021-11-23 08:37:40|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637656690000|2021-11-23 08:38:10|5864.7|5858.7|5865.7|5859.7|5865.7|5859.7|5864.7|5858.7|1
1637656700000|2021-11-23 08:38:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637656710000|2021-11-23 08:38:30|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637656720000|2021-11-23 08:38:40|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637656730000|2021-11-23 08:38:50|5864.3|5858.3|5864.7|5858.7|5864.7|5858.7|5864.3|5858.3|0
1637656740000|2021-11-23 08:39:00|5864.2|5858.2|5863.7|5857.7|5864.7|5858.7|5863.7|5857.7|0
1637656750000|2021-11-23 08:39:10|5864.2|5858.2|5864.7|5858.7|5865.2|5859.2|5864.2|5858.2|0
1637656780000|2021-11-23 08:39:40|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637656790000|2021-11-23 08:39:50|5864.3|5858.3|5866.2|5860.2|5866.2|5860.2|5864.3|5858.3|1
1637656800000|2021-11-23 08:40:00|5865.7|5859.7|5865.7|5859.7|5866.7|5860.7|5865.7|5859.7|1
1637656820000|2021-11-23 08:40:20|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|2
1637656830000|2021-11-23 08:40:30|5865.7|5859.7|5866.2|5860.2|5866.2|5860.2|5865.7|5859.7|1
1637656840000|2021-11-23 08:40:40|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|1
1637656860000|2021-11-23 08:41:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637656890000|2021-11-23 08:41:30|5866.2|5860.2|5865.7|5859.7|5866.2|5860.2|5865.7|5859.7|10
1637656900000|2021-11-23 08:41:40|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|1
1637656910000|2021-11-23 08:41:50|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637656920000|2021-11-23 08:42:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637656940000|2021-11-23 08:42:20|||||||||2
1637656970000|2021-11-23 08:42:50|5864.7|5858.7|5864.2|5858.2|5864.7|5858.7|5864.2|5858.2|1
1637656980000|2021-11-23 08:43:00|5863.7|5857.7|5862.7|5856.7|5863.7|5857.7|5862.7|5856.7|1
1637657000000|2021-11-23 08:43:20|||||||||1
1637657020000|2021-11-23 08:43:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637657040000|2021-11-23 08:44:00|5862.7|5856.7|5861.7|5855.7|5862.7|5856.7|5861.7|5855.7|0
1637657060000|2021-11-23 08:44:20|5861.2|5855.2|5863.2|5857.2|5863.2|5857.2|5861.2|5855.2|0
1637657080000|2021-11-23 08:44:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637657100000|2021-11-23 08:45:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637657120000|2021-11-23 08:45:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637657130000|2021-11-23 08:45:30|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637657140000|2021-11-23 08:45:40|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637657160000|2021-11-23 08:46:00|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637657180000|2021-11-23 08:46:20|5862.7|5856.7|5861.7|5855.7|5862.7|5856.7|5861.7|5855.7|2
1637657200000|2021-11-23 08:46:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637657240000|2021-11-23 08:47:20|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1637657250000|2021-11-23 08:47:30|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637657280000|2021-11-23 08:48:00|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637657290000|2021-11-23 08:48:10|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637657300000|2021-11-23 08:48:20|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|2
1637657310000|2021-11-23 08:48:30|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637657340000|2021-11-23 08:49:00|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637657370000|2021-11-23 08:49:30|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637657380000|2021-11-23 08:49:40|||||||||5
1637657400000|2021-11-23 08:50:00|||||||||2
1637657410000|2021-11-23 08:50:10|5862.2|5856.2|5861.7|5855.7|5862.2|5856.2|5861.7|5855.7|0
1637657420000|2021-11-23 08:50:20|5862.2|5856.2|5861.7|5855.7|5862.2|5856.2|5861.7|5855.7|0
1637657430000|2021-11-23 08:50:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637657440000|2021-11-23 08:50:40|5861.7|5855.7|5862.2|5856.2|5862.2|5856.2|5861.7|5855.7|0
1637657460000|2021-11-23 08:51:00|5861.7|5855.7|5861.2|5855.2|5861.7|5855.7|5861.2|5855.2|0
1637657470000|2021-11-23 08:51:10|5861.7|5855.7|5862.2|5856.2|5862.2|5856.2|5861.7|5855.7|5
1637657490000|2021-11-23 08:51:30|5861.7|5855.7|5861.2|5855.2|5861.7|5855.7|5861.2|5855.2|0
1637657500000|2021-11-23 08:51:40|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|2
1637657530000|2021-11-23 08:52:10|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|1
1637657570000|2021-11-23 08:52:50|5859.8|5853.8|5860.7|5854.7|5860.7|5854.7|5859.8|5853.8|4
1637657590000|2021-11-23 08:53:10|||||||||4
1637657620000|2021-11-23 08:53:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637657630000|2021-11-23 08:53:50|||||||||1
1637657640000|2021-11-23 08:54:00|5860.7|5854.7|5862.2|5856.2|5862.2|5856.2|5860.7|5854.7|5
1637657660000|2021-11-23 08:54:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637657670000|2021-11-23 08:54:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637657680000|2021-11-23 08:54:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637657690000|2021-11-23 08:54:50|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|1
1637657700000|2021-11-23 08:55:00|||||||||1
1637657720000|2021-11-23 08:55:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|1
1637657730000|2021-11-23 08:55:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637657740000|2021-11-23 08:55:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637657760000|2021-11-23 08:56:00|5861.7|5855.7|5860.2|5854.2|5862.2|5856.2|5860.2|5854.2|3
1637657770000|2021-11-23 08:56:10|5861.2|5855.2|5860.2|5854.2|5861.2|5855.2|5859.7|5853.7|5
1637657780000|2021-11-23 08:56:20|5861.2|5855.2|5861.2|5855.2|5861.7|5855.7|5861.2|5855.2|1
1637657790000|2021-11-23 08:56:30|5860.7|5854.7|5861.2|5855.2|5861.2|5855.2|5860.7|5854.7|0
1637657800000|2021-11-23 08:56:40|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5860.2|5854.2|0
1637657820000|2021-11-23 08:57:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5
1637657830000|2021-11-23 08:57:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|1
1637657870000|2021-11-23 08:57:50|5861.2|5855.2|5860.7|5854.7|5861.2|5855.2|5860.7|5854.7|1
1637657880000|2021-11-23 08:58:00|5859.7|5853.7|5860.7|5854.7|5861.2|5855.2|5858.7|5852.7|2
1637657890000|2021-11-23 08:58:10|5860.2|5854.2|5859.2|5853.2|5860.2|5854.2|5859.2|5853.2|5
1637657910000|2021-11-23 08:58:30|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637657930000|2021-11-23 08:58:50|5859.7|5853.7|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1637657940000|2021-11-23 08:59:00|5860.2|5854.2|5860.7|5854.7|5860.7|5854.7|5859.7|5853.7|0
1637657950000|2021-11-23 08:59:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637657960000|2021-11-23 08:59:20|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637658000000|2021-11-23 09:00:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637658020000|2021-11-23 09:00:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637658050000|2021-11-23 09:00:50|5858.8|5852.8|5859.7|5853.7|5859.7|5853.7|5858.8|5852.8|0
1637658070000|2021-11-23 09:01:10|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637658090000|2021-11-23 09:01:30|5859.2|5853.2|5860.2|5854.2|5860.2|5854.2|5859.2|5853.2|0
1637658100000|2021-11-23 09:01:40|5860.7|5854.7|5858.2|5852.2|5860.7|5854.7|5858.2|5852.2|0
1637658110000|2021-11-23 09:01:50|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637658140000|2021-11-23 09:02:20|5859.7|5853.7|5860.7|5854.7|5860.7|5854.7|5859.7|5853.7|0
1637658170000|2021-11-23 09:02:50|5859.7|5853.7|5860.7|5854.7|5860.7|5854.7|5859.7|5853.7|0
1637658180000|2021-11-23 09:03:00|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|2
1637658200000|2021-11-23 09:03:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637658230000|2021-11-23 09:03:50|5863.7|5857.7|5865.7|5859.7|5865.7|5859.7|5863.7|5857.7|0
1637658240000|2021-11-23 09:04:00|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5865.2|5859.2|0
1637658250000|2021-11-23 09:04:10|5864.7|5858.7|5864.7|5858.7|5865.2|5859.2|5864.7|5858.7|0
1637658290000|2021-11-23 09:04:50|5864.2|5858.2|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|0
1637658300000|2021-11-23 09:05:00|5863.2|5857.2|5864.2|5858.2|5864.2|5858.2|5863.2|5857.2|0
1637658310000|2021-11-23 09:05:10|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637658330000|2021-11-23 09:05:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637658340000|2021-11-23 09:05:40|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637658350000|2021-11-23 09:05:50|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637658360000|2021-11-23 09:06:00|5864.7|5858.7|5864.2|5858.2|5864.7|5858.7|5864.2|5858.2|0
1637658370000|2021-11-23 09:06:10|||||||||3
1637658380000|2021-11-23 09:06:20|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637658470000|2021-11-23 09:07:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|1
1637658510000|2021-11-23 09:08:30|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637658560000|2021-11-23 09:09:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637658590000|2021-11-23 09:09:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637658600000|2021-11-23 09:10:00|5863.1|5857.1|5863.2|5857.2|5863.2|5857.2|5863.1|5857.1|2
1637658610000|2021-11-23 09:10:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637658690000|2021-11-23 09:11:30|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637658710000|2021-11-23 09:11:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637658720000|2021-11-23 09:12:00|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637658750000|2021-11-23 09:12:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637658770000|2021-11-23 09:12:50|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5863.7|5857.7|0
1637658790000|2021-11-23 09:13:10|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637658820000|2021-11-23 09:13:40|5865.2|5859.2|5865.7|5859.7|5866.2|5860.2|5865.2|5859.2|7
1637658840000|2021-11-23 09:14:00|5865.2|5859.2|5863.7|5857.7|5865.2|5859.2|5863.7|5857.7|0
1637658850000|2021-11-23 09:14:10|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|3
1637658860000|2021-11-23 09:14:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637658900000|2021-11-23 09:15:00|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|1
1637658910000|2021-11-23 09:15:10|5863.2|5857.2|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637658920000|2021-11-23 09:15:20|5862.7|5856.7|5862.7|5856.7|5863.2|5857.2|5862.7|5856.7|0
1637658960000|2021-11-23 09:16:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637658970000|2021-11-23 09:16:10|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5862.7|5856.7|0
1637658990000|2021-11-23 09:16:30|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|0
1637659000000|2021-11-23 09:16:40|5862.7|5856.7|5863.7|5857.7|5864.2|5858.2|5862.7|5856.7|16
1637659010000|2021-11-23 09:16:50|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|3
1637659020000|2021-11-23 09:17:00|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659030000|2021-11-23 09:17:10|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637659040000|2021-11-23 09:17:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659070000|2021-11-23 09:17:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659100000|2021-11-23 09:18:20|5862.7|5856.7|5864.2|5858.2|5864.2|5858.2|5862.7|5856.7|3
1637659110000|2021-11-23 09:18:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659130000|2021-11-23 09:18:50|5864.2|5858.2|5865.7|5859.7|5866.2|5860.2|5864.2|5858.2|0
1637659140000|2021-11-23 09:19:00|5866.2|5860.2|5865.2|5859.2|5866.2|5860.2|5865.2|5859.2|0
1637659160000|2021-11-23 09:19:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659170000|2021-11-23 09:19:30|5863.2|5857.2|5862.7|5856.7|5863.7|5857.7|5862.7|5856.7|1
1637659180000|2021-11-23 09:19:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659220000|2021-11-23 09:20:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637659230000|2021-11-23 09:20:30|5863.2|5857.2|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|1
1637659240000|2021-11-23 09:20:40|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659250000|2021-11-23 09:20:50|5863.8|5857.8|5865.2|5859.2|5865.7|5859.7|5863.8|5857.8|0
1637659280000|2021-11-23 09:21:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637659290000|2021-11-23 09:21:30|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637659310000|2021-11-23 09:21:50|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637659350000|2021-11-23 09:22:30|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637659360000|2021-11-23 09:22:40|5864.7|5858.7|5864.7|5858.7|5865.2|5859.2|5864.7|5858.7|0
1637659380000|2021-11-23 09:23:00|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659400000|2021-11-23 09:23:20|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659410000|2021-11-23 09:23:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659430000|2021-11-23 09:23:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|0
1637659440000|2021-11-23 09:24:00|5863.7|5857.7|5863.7|5857.7|5864.7|5858.7|5863.2|5857.2|0
1637659460000|2021-11-23 09:24:20|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637659470000|2021-11-23 09:24:30|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637659500000|2021-11-23 09:25:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637659520000|2021-11-23 09:25:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659530000|2021-11-23 09:25:30|5864.2|5858.2|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|0
1637659540000|2021-11-23 09:25:40|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637659550000|2021-11-23 09:25:50|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659560000|2021-11-23 09:26:00|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659590000|2021-11-23 09:26:30|5864.2|5858.2|5864.7|5858.7|5865.7|5859.7|5864.2|5858.2|0
1637659600000|2021-11-23 09:26:40|5865.7|5859.7|5866.7|5860.7|5866.7|5860.7|5865.7|5859.7|0
1637659610000|2021-11-23 09:26:50|5867.2|5861.2|5866.7|5860.7|5867.7|5861.7|5866.7|5860.7|0
1637659620000|2021-11-23 09:27:00|5866.3|5860.3|5866.2|5860.2|5866.3|5860.3|5866.2|5860.2|1
1637659660000|2021-11-23 09:27:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637659670000|2021-11-23 09:27:50|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|5
1637659680000|2021-11-23 09:28:00|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659690000|2021-11-23 09:28:10|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637659710000|2021-11-23 09:28:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637659730000|2021-11-23 09:28:50|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637659740000|2021-11-23 09:29:00|5864.7|5858.7|5863.2|5857.2|5865.2|5859.2|5863.2|5857.2|0
1637659750000|2021-11-23 09:29:10|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637659770000|2021-11-23 09:29:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659790000|2021-11-23 09:29:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659800000|2021-11-23 09:30:00|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637659820000|2021-11-23 09:30:20|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637659860000|2021-11-23 09:31:00|5861.7|5855.7|5861.7|5855.7|5862.2|5856.2|5861.2|5855.2|2
1637659870000|2021-11-23 09:31:10|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637659890000|2021-11-23 09:31:30|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5860.7|5854.7|0
1637659900000|2021-11-23 09:31:40|5861.2|5855.2|5860.8|5854.8|5861.2|5855.2|5860.8|5854.8|1
1637659910000|2021-11-23 09:31:50|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|4
1637659930000|2021-11-23 09:32:10|5859.2|5853.2|5859.2|5853.2|5860.2|5854.2|5859.2|5853.2|4
1637659940000|2021-11-23 09:32:20|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.2|5853.2|0
1637659950000|2021-11-23 09:32:30|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|2
1637659970000|2021-11-23 09:32:50|5858.7|5852.7|5859.2|5853.2|5859.7|5853.7|5858.7|5852.7|0
1637659990000|2021-11-23 09:33:10|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637660000000|2021-11-23 09:33:20|5858.2|5852.2|5857.7|5851.7|5858.2|5852.2|5857.7|5851.7|0
1637660010000|2021-11-23 09:33:30|5857.8|5851.8|5858.2|5852.2|5858.2|5852.2|5857.8|5851.8|0
1637660020000|2021-11-23 09:33:40|5858.7|5852.7|5858.2|5852.2|5858.7|5852.7|5858.2|5852.2|0
1637660040000|2021-11-23 09:34:00|||||||||3
1637660060000|2021-11-23 09:34:20|5858.7|5852.7|5858.2|5852.2|5858.7|5852.7|5858.2|5852.2|0
1637660100000|2021-11-23 09:35:00|||||||||1
1637660110000|2021-11-23 09:35:10|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637660130000|2021-11-23 09:35:30|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1637660180000|2021-11-23 09:36:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637660200000|2021-11-23 09:36:40|5858.2|5852.2|5857.8|5851.8|5858.2|5852.2|5857.7|5851.7|5
1637660210000|2021-11-23 09:36:50|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637660250000|2021-11-23 09:37:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|4
1637660270000|2021-11-23 09:37:50|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637660280000|2021-11-23 09:38:00|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637660300000|2021-11-23 09:38:20|||||||||32
1637660310000|2021-11-23 09:38:30|5858.8|5852.8|5859.2|5853.2|5859.2|5853.2|5858.8|5852.8|0
1637660340000|2021-11-23 09:39:00|5858.7|5852.7|5858.7|5852.7|5859.2|5853.2|5858.7|5852.7|3
1637660370000|2021-11-23 09:39:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|1
1637660390000|2021-11-23 09:39:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637660400000|2021-11-23 09:40:00|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637660420000|2021-11-23 09:40:20|5859.7|5853.7|5859.2|5853.2|5859.7|5853.7|5859.2|5853.2|0
1637660430000|2021-11-23 09:40:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637660440000|2021-11-23 09:40:40|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1637660460000|2021-11-23 09:41:00|5860.2|5854.2|5860.3|5854.3|5861.2|5855.2|5860.2|5854.2|0
1637660470000|2021-11-23 09:41:10|5860.2|5854.2|5860.3|5854.3|5860.3|5854.3|5860.2|5854.2|0
1637660480000|2021-11-23 09:41:20|5861.2|5855.2|5862.2|5856.2|5862.3|5856.3|5860.7|5854.7|15
1637660490000|2021-11-23 09:41:30|5861.7|5855.7|5863.7|5857.7|5863.7|5857.7|5861.7|5855.7|0
1637660500000|2021-11-23 09:41:40|5863.2|5857.2|5862.8|5856.8|5863.2|5857.2|5862.8|5856.8|0
1637660510000|2021-11-23 09:41:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637660520000|2021-11-23 09:42:00|5862.8|5856.8|5863.2|5857.2|5863.2|5857.2|5862.8|5856.8|0
1637660530000|2021-11-23 09:42:10|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637660570000|2021-11-23 09:42:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637660600000|2021-11-23 09:43:20|5863.2|5857.2|5862.7|5856.7|5863.2|5857.2|5862.7|5856.7|0
1637660610000|2021-11-23 09:43:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|1
1637660620000|2021-11-23 09:43:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637660640000|2021-11-23 09:44:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|6
1637660650000|2021-11-23 09:44:10|5862.8|5856.8|5864.2|5858.2|5864.2|5858.2|5862.8|5856.8|0
1637660680000|2021-11-23 09:44:40|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637660690000|2021-11-23 09:44:50|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637660700000|2021-11-23 09:45:00|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|1
1637660740000|2021-11-23 09:45:40|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5861.2|5855.2|1
1637660760000|2021-11-23 09:46:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637660800000|2021-11-23 09:46:40|||||||||13
1637660820000|2021-11-23 09:47:00|5863.2|5857.2|5863.7|5857.7|5864.2|5858.2|5863.2|5857.2|0
1637660850000|2021-11-23 09:47:30|5863.2|5857.2|5864.2|5858.2|5864.2|5858.2|5863.2|5857.2|1
1637660870000|2021-11-23 09:47:50|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|1
1637660880000|2021-11-23 09:48:00|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637660890000|2021-11-23 09:48:10|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637660920000|2021-11-23 09:48:40|5865.2|5859.2|5864.2|5858.2|5865.2|5859.2|5864.2|5858.2|0
1637660940000|2021-11-23 09:49:00|5863.7|5857.7|5864.7|5858.7|5864.7|5858.7|5863.2|5857.2|0
1637660950000|2021-11-23 09:49:10|5864.2|5858.2|5863.2|5857.2|5864.2|5858.2|5863.2|5857.2|0
1637660960000|2021-11-23 09:49:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637660970000|2021-11-23 09:49:30|5864.7|5858.7|5863.7|5857.7|5864.7|5858.7|5863.7|5857.7|0
1637660980000|2021-11-23 09:49:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637661000000|2021-11-23 09:50:00|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|1
1637661050000|2021-11-23 09:50:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637661110000|2021-11-23 09:51:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637661130000|2021-11-23 09:52:10|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637661160000|2021-11-23 09:52:40|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|0
1637661180000|2021-11-23 09:53:00|5863.7|5857.7|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1637661190000|2021-11-23 09:53:10|5862.7|5856.7|5863.7|5857.7|5863.7|5857.7|5862.7|5856.7|0
1637661200000|2021-11-23 09:53:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637661210000|2021-11-23 09:53:30|5863.7|5857.7|5862.7|5856.7|5863.7|5857.7|5862.7|5856.7|0
1637661220000|2021-11-23 09:53:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637661240000|2021-11-23 09:54:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637661260000|2021-11-23 09:54:20|5864.2|5858.2|5863.7|5857.7|5864.2|5858.2|5862.7|5856.7|3
1637661270000|2021-11-23 09:54:30|5864.2|5858.2|5865.7|5859.7|5865.7|5859.7|5864.2|5858.2|0
1637661280000|2021-11-23 09:54:40|5865.2|5859.2|5865.2|5859.2|5865.7|5859.7|5865.2|5859.2|0
1637661290000|2021-11-23 09:54:50|5865.7|5859.7|5864.2|5858.2|5865.7|5859.7|5864.2|5858.2|0
1637661300000|2021-11-23 09:55:00|5864.7|5858.7|5864.2|5858.2|5865.2|5859.2|5864.2|5858.2|0
1637661320000|2021-11-23 09:55:20|5864.7|5858.7|5864.2|5858.2|5864.7|5858.7|5864.2|5858.2|0
1637661330000|2021-11-23 09:55:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637661360000|2021-11-23 09:56:00|5864.2|5858.2|5863.2|5857.2|5864.2|5858.2|5863.2|5857.2|0
1637661400000|2021-11-23 09:56:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637661410000|2021-11-23 09:56:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637661440000|2021-11-23 09:57:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637661450000|2021-11-23 09:57:30|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637661460000|2021-11-23 09:57:40|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637661540000|2021-11-23 09:59:00|5863.2|5857.2|5863.2|5857.2|5864.7|5858.7|5863.2|5857.2|0
1637661550000|2021-11-23 09:59:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637661590000|2021-11-23 09:59:50|5864.2|5858.2|5863.7|5857.7|5864.7|5858.7|5863.7|5857.7|0
1637661600000|2021-11-23 10:00:00|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5863.7|5857.7|0
1637661610000|2021-11-23 10:00:10|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5864.2|5858.2|0
1637661620000|2021-11-23 10:00:20|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637661630000|2021-11-23 10:00:30|5865.7|5859.7|5866.2|5860.2|5866.2|5860.2|5865.7|5859.7|0
1637661640000|2021-11-23 10:00:40|||||||||4
1637661650000|2021-11-23 10:00:50|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5866.2|5860.2|2
1637661660000|2021-11-23 10:01:00|5867.7|5861.7|5868.2|5862.2|5869.2|5863.2|5866.7|5860.7|0
1637661670000|2021-11-23 10:01:10|5867.2|5861.2|5867.7|5861.7|5868.7|5862.7|5867.2|5861.2|0
1637661680000|2021-11-23 10:01:20|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637661710000|2021-11-23 10:01:50|5867.7|5861.7|5867.2|5861.2|5868.2|5862.2|5867.2|5861.2|0
1637661720000|2021-11-23 10:02:00|5868.7|5862.7|5870.7|5864.7|5870.7|5864.7|5868.7|5862.7|0
1637661730000|2021-11-23 10:02:10|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637661780000|2021-11-23 10:03:00|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637661820000|2021-11-23 10:03:40|5868.7|5862.7|5868.7|5862.7|5869.2|5863.2|5868.7|5862.7|1
1637661830000|2021-11-23 10:03:50|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1637661850000|2021-11-23 10:04:10|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1637661860000|2021-11-23 10:04:20|||||||||5
1637661900000|2021-11-23 10:05:00|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637661920000|2021-11-23 10:05:20|5867.7|5861.7|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1637661930000|2021-11-23 10:05:30|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1637661950000|2021-11-23 10:05:50|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637661960000|2021-11-23 10:06:00|5869.2|5863.2|5869.7|5863.7|5870.2|5864.2|5868.7|5862.7|0
1637661990000|2021-11-23 10:06:30|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637662000000|2021-11-23 10:06:40|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637662010000|2021-11-23 10:06:50|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637662020000|2021-11-23 10:07:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|0
1637662050000|2021-11-23 10:07:30|5869.2|5863.2|5870.2|5864.2|5870.2|5864.2|5869.2|5863.2|17
1637662070000|2021-11-23 10:07:50|5869.7|5863.7|5869.2|5863.2|5869.7|5863.7|5869.2|5863.2|0
1637662090000|2021-11-23 10:08:10|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637662100000|2021-11-23 10:08:20|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637662140000|2021-11-23 10:09:00|5869.7|5863.7|5869.2|5863.2|5869.7|5863.7|5869.2|5863.2|0
1637662150000|2021-11-23 10:09:10|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637662160000|2021-11-23 10:09:20|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637662200000|2021-11-23 10:10:00|5869.7|5863.7|5870.7|5864.7|5870.7|5864.7|5869.2|5863.2|1
1637662210000|2021-11-23 10:10:10|5870.2|5864.2|5871.2|5865.2|5871.7|5865.7|5870.2|5864.2|0
1637662220000|2021-11-23 10:10:20|5872.7|5866.7|5871.2|5865.2|5872.7|5866.7|5871.2|5865.2|0
1637662230000|2021-11-23 10:10:30|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|0
1637662240000|2021-11-23 10:10:40|5871.2|5865.2|5870.7|5864.7|5871.2|5865.2|5870.7|5864.7|0
1637662260000|2021-11-23 10:11:00|5870.2|5864.2|5870.7|5864.7|5870.7|5864.7|5870.2|5864.2|1
1637662270000|2021-11-23 10:11:10|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637662280000|2021-11-23 10:11:20|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1637662290000|2021-11-23 10:11:30|||||||||1
1637662310000|2021-11-23 10:11:50|5871.2|5865.2|5871.7|5865.7|5871.7|5865.7|5871.2|5865.2|0
1637662400000|2021-11-23 10:13:20|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|0
1637662430000|2021-11-23 10:13:50|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1637662440000|2021-11-23 10:14:00|5870.2|5864.2|5869.7|5863.7|5870.2|5864.2|5869.7|5863.7|0
1637662490000|2021-11-23 10:14:50|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1637662500000|2021-11-23 10:15:00|5872.2|5866.2|5872.7|5866.7|5872.7|5866.7|5871.2|5865.2|4
1637662510000|2021-11-23 10:15:10|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637662550000|2021-11-23 10:15:50|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637662560000|2021-11-23 10:16:00|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1637662570000|2021-11-23 10:16:10|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|2
1637662580000|2021-11-23 10:16:20|5877.2|5871.2|5877.7|5871.7|5877.7|5871.7|5877.2|5871.2|6
1637662590000|2021-11-23 10:16:30|5877.2|5871.2|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|0
1637662610000|2021-11-23 10:16:50|5877.2|5871.2|5875.7|5869.7|5877.2|5871.2|5875.7|5869.7|1
1637662620000|2021-11-23 10:17:00|5877.2|5871.2|5876.7|5870.7|5877.2|5871.2|5875.7|5869.7|0
1637662640000|2021-11-23 10:17:20|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637662670000|2021-11-23 10:17:50|5876.7|5870.7|5877.2|5871.2|5877.2|5871.2|5876.7|5870.7|0
1637662680000|2021-11-23 10:18:00|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5876.2|5870.2|0
1637662690000|2021-11-23 10:18:10|5878.7|5872.7|5880.2|5874.2|5880.2|5874.2|5878.7|5872.7|5
1637662700000|2021-11-23 10:18:20|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|0
1637662710000|2021-11-23 10:18:30|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637662750000|2021-11-23 10:19:10|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637662760000|2021-11-23 10:19:20|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637662770000|2021-11-23 10:19:30|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637662780000|2021-11-23 10:19:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637662790000|2021-11-23 10:19:50|5878.2|5872.2|5875.2|5869.2|5878.2|5872.2|5875.2|5869.2|0
1637662800000|2021-11-23 10:20:00|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.2|5868.2|1
1637662810000|2021-11-23 10:20:10|5873.7|5867.7|5873.2|5867.2|5873.7|5867.7|5873.2|5867.2|0
1637662830000|2021-11-23 10:20:30|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1637662840000|2021-11-23 10:20:40|5874.7|5868.7|5875.7|5869.7|5875.7|5869.7|5874.7|5868.7|0
1637662870000|2021-11-23 10:21:10|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637662890000|2021-11-23 10:21:30|5875.6|5869.6|5875.7|5869.7|5875.7|5869.7|5875.6|5869.6|0
1637662910000|2021-11-23 10:21:50|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637662970000|2021-11-23 10:22:50|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637663010000|2021-11-23 10:23:30|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1637663040000|2021-11-23 10:24:00|||||||||4
1637663070000|2021-11-23 10:24:30|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1637663090000|2021-11-23 10:24:50|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|1
1637663100000|2021-11-23 10:25:00|5872.7|5866.7|5873.2|5867.2|5873.2|5867.2|5872.7|5866.7|0
1637663110000|2021-11-23 10:25:10|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|0
1637663120000|2021-11-23 10:25:20|5872.2|5866.2|5873.7|5867.7|5873.7|5867.7|5872.2|5866.2|0
1637663130000|2021-11-23 10:25:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1637663140000|2021-11-23 10:25:40|5873.7|5867.7|5873.2|5867.2|5873.7|5867.7|5873.2|5867.2|0
1637663150000|2021-11-23 10:25:50|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1637663180000|2021-11-23 10:26:20|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637663200000|2021-11-23 10:26:40|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637663210000|2021-11-23 10:26:50|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|0
1637663220000|2021-11-23 10:27:00|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637663260000|2021-11-23 10:27:40|||||||||17
1637663280000|2021-11-23 10:28:00|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637663310000|2021-11-23 10:28:30|5874.7|5868.7|5872.7|5866.7|5874.7|5868.7|5872.7|5866.7|5
1637663340000|2021-11-23 10:29:00|5872.2|5866.2|5872.7|5866.7|5872.7|5866.7|5872.2|5866.2|0
1637663350000|2021-11-23 10:29:10|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1637663390000|2021-11-23 10:29:50|||||||||1
1637663400000|2021-11-23 10:30:00|||||||||1
1637663420000|2021-11-23 10:30:20|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|0
1637663440000|2021-11-23 10:30:40|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1637663460000|2021-11-23 10:31:00|5872.1|5866.1|5871.7|5865.7|5872.1|5866.1|5871.7|5865.7|0
1637663470000|2021-11-23 10:31:10|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|0
1637663480000|2021-11-23 10:31:20|5870.2|5864.2|5869.2|5863.2|5870.2|5864.2|5869.2|5863.2|0
1637663490000|2021-11-23 10:31:30|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637663500000|2021-11-23 10:31:40|5869.2|5863.2|5868.2|5862.2|5869.2|5863.2|5867.7|5861.7|2
1637663510000|2021-11-23 10:31:50|5872.1|5866.1|5870.7|5864.7|5872.1|5866.1|5870.7|5864.7|53
1637663550000|2021-11-23 10:32:30|5870.2|5864.2|5870.7|5864.7|5870.7|5864.7|5870.1|5864.1|0
1637663610000|2021-11-23 10:33:30|5871.2|5865.2|5868.7|5862.7|5871.2|5865.2|5868.7|5862.7|0
1637663620000|2021-11-23 10:33:40|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1637663640000|2021-11-23 10:34:00|5867.7|5861.7|5870.2|5864.2|5870.2|5864.2|5867.2|5861.2|1
1637663670000|2021-11-23 10:34:30|5870.7|5864.7|5869.7|5863.7|5871.2|5865.2|5869.7|5863.7|0
1637663700000|2021-11-23 10:35:00|5869.2|5863.2|5870.2|5864.2|5870.2|5864.2|5869.2|5863.2|0
1637663710000|2021-11-23 10:35:10|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|0
1637663720000|2021-11-23 10:35:20|5871.1|5865.1|5872.1|5866.1|5872.1|5866.1|5871.1|5865.1|53
1637663730000|2021-11-23 10:35:30|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1637663740000|2021-11-23 10:35:40|5872.2|5866.2|5872.6|5866.6|5872.6|5866.6|5872.2|5866.2|0
1637663750000|2021-11-23 10:35:50|5872.7|5866.7|5873.6|5867.6|5873.6|5867.6|5872.7|5866.7|0
1637663760000|2021-11-23 10:36:00|5872.6|5866.6|5872.6|5866.6|5872.7|5866.7|5872.6|5866.6|0
1637663770000|2021-11-23 10:36:10|5873.1|5867.1|5873.6|5867.6|5874.1|5868.1|5873.1|5867.1|0
1637663780000|2021-11-23 10:36:20|5874.6|5868.6|5873.6|5867.6|5874.6|5868.6|5873.6|5867.6|0
1637663800000|2021-11-23 10:36:40|5874.1|5868.1|5874.6|5868.6|5874.6|5868.6|5873.6|5867.6|0
1637663820000|2021-11-23 10:37:00|5874.1|5868.1|5873.6|5867.6|5874.1|5868.1|5873.6|5867.6|0
1637663870000|2021-11-23 10:37:50|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|0
1637663880000|2021-11-23 10:38:00|5873.2|5867.2|5870.6|5864.6|5873.2|5867.2|5870.6|5864.6|0
1637663890000|2021-11-23 10:38:10|5870.2|5864.2|5870.6|5864.6|5870.6|5864.6|5870.2|5864.2|0
1637663910000|2021-11-23 10:38:30|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1637663920000|2021-11-23 10:38:40|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637663940000|2021-11-23 10:39:00|5868.6|5862.6|5867.6|5861.6|5868.6|5862.6|5867.6|5861.6|1
1637663950000|2021-11-23 10:39:10|5867.7|5861.7|5868.1|5862.1|5868.1|5862.1|5867.7|5861.7|0
1637663960000|2021-11-23 10:39:20|5868.6|5862.6|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|0
1637663970000|2021-11-23 10:39:30|5868.2|5862.2|5868.6|5862.6|5868.6|5862.6|5868.2|5862.2|0
1637664010000|2021-11-23 10:40:10|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|0
1637664060000|2021-11-23 10:41:00|5867.6|5861.6|5866.6|5860.6|5867.6|5861.6|5866.6|5860.6|0
1637664070000|2021-11-23 10:41:10|5867.2|5861.2|5868.6|5862.6|5868.6|5862.6|5867.2|5861.2|0
1637664090000|2021-11-23 10:41:30|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637664110000|2021-11-23 10:41:50|5868.6|5862.6|5869.1|5863.1|5869.1|5863.1|5868.1|5862.1|0
1637664120000|2021-11-23 10:42:00|5868.7|5862.7|5868.6|5862.6|5868.7|5862.7|5868.6|5862.6|0
1637664140000|2021-11-23 10:42:20|5868.1|5862.1|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|0
1637664160000|2021-11-23 10:42:40|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1637664170000|2021-11-23 10:42:50|5867.2|5861.2|5867.6|5861.6|5867.6|5861.6|5867.2|5861.2|5
1637664180000|2021-11-23 10:43:00|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|6
1637664190000|2021-11-23 10:43:10|5869.1|5863.1|5869.6|5863.6|5869.6|5863.6|5869.1|5863.1|0
1637664200000|2021-11-23 10:43:20|5869.1|5863.1|5869.6|5863.6|5869.6|5863.6|5869.1|5863.1|0
1637664220000|2021-11-23 10:43:40|5869.7|5863.7|5871.1|5865.1|5871.1|5865.1|5869.7|5863.7|0
1637664230000|2021-11-23 10:43:50|||||||||8
1637664240000|2021-11-23 10:44:00|5871.2|5865.2|5871.6|5865.6|5871.6|5865.6|5871.2|5865.2|0
1637664250000|2021-11-23 10:44:10|5872.6|5866.6|5871.6|5865.6|5872.6|5866.6|5871.6|5865.6|0
1637664270000|2021-11-23 10:44:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1637664290000|2021-11-23 10:44:50|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1637664300000|2021-11-23 10:45:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637664320000|2021-11-23 10:45:20|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5868.6|5862.6|0
1637664330000|2021-11-23 10:45:30|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1637664340000|2021-11-23 10:45:40|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1637664360000|2021-11-23 10:46:00|5869.6|5863.6|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|0
1637664380000|2021-11-23 10:46:20|5868.6|5862.6|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|1
1637664390000|2021-11-23 10:46:30|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637664400000|2021-11-23 10:46:40|5869.6|5863.6|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|0
1637664410000|2021-11-23 10:46:50|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1637664420000|2021-11-23 10:47:00|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|1
1637664430000|2021-11-23 10:47:10|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1637664440000|2021-11-23 10:47:20|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1637664460000|2021-11-23 10:47:40|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1637664470000|2021-11-23 10:47:50|5869.7|5863.7|5870.1|5864.1|5870.1|5864.1|5869.7|5863.7|0
1637664480000|2021-11-23 10:48:00|5870.6|5864.6|5869.6|5863.6|5870.6|5864.6|5869.6|5863.6|0
1637664500000|2021-11-23 10:48:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1637664530000|2021-11-23 10:48:50|5869.6|5863.6|5868.1|5862.1|5869.6|5863.6|5868.1|5862.1|0
1637664540000|2021-11-23 10:49:00|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5866.7|5860.7|0
1637664580000|2021-11-23 10:49:40|5867.7|5861.7|5868.1|5862.1|5868.1|5862.1|5867.7|5861.7|0
1637664600000|2021-11-23 10:50:00|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.2|5861.2|1
1637664650000|2021-11-23 10:50:50|5865.1|5859.1|5863.6|5857.6|5865.1|5859.1|5863.6|5857.6|0
1637664680000|2021-11-23 10:51:20|5864.2|5858.2|5864.1|5858.1|5864.2|5858.2|5864.1|5858.1|0
1637664700000|2021-11-23 10:51:40|5864.2|5858.2|5865.6|5859.6|5865.6|5859.6|5864.2|5858.2|0
1637664710000|2021-11-23 10:51:50|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637664720000|2021-11-23 10:52:00|5864.6|5858.6|5865.1|5859.1|5865.1|5859.1|5864.6|5858.6|0
1637664740000|2021-11-23 10:52:20|5865.6|5859.6|5864.6|5858.6|5865.6|5859.6|5864.6|5858.6|0
1637664830000|2021-11-23 10:53:50|5865.1|5859.1|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|0
1637664840000|2021-11-23 10:54:00|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.7|5857.7|0
1637664860000|2021-11-23 10:54:20|5863.6|5857.6|5863.1|5857.1|5863.6|5857.6|5863.1|5857.1|0
1637664880000|2021-11-23 10:54:40|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1637664900000|2021-11-23 10:55:00|5862.7|5856.7|5860.7|5854.7|5862.7|5856.7|5860.7|5854.7|9
1637664910000|2021-11-23 10:55:10|5861.1|5855.1|5860.7|5854.7|5861.1|5855.1|5860.7|5854.7|0
1637664980000|2021-11-23 10:56:20|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1637665050000|2021-11-23 10:57:30|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1637665090000|2021-11-23 10:58:10|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637665120000|2021-11-23 10:58:40|5862.1|5856.1|5865.6|5859.6|5865.6|5859.6|5862.1|5856.1|2
1637665140000|2021-11-23 10:59:00|5865.1|5859.1|5864.2|5858.2|5865.6|5859.6|5864.2|5858.2|0
1637665150000|2021-11-23 10:59:10|5864.6|5858.6|5864.7|5858.7|5864.7|5858.7|5864.6|5858.6|0
1637665170000|2021-11-23 10:59:30|5864.6|5858.6|5863.7|5857.7|5864.6|5858.6|5863.7|5857.7|0
1637665200000|2021-11-23 11:00:00|5863.6|5857.6|5863.2|5857.2|5863.6|5857.6|5863.2|5857.2|0
1637665210000|2021-11-23 11:00:10|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1637665220000|2021-11-23 11:00:20|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1637665230000|2021-11-23 11:00:30|5864.6|5858.6|5864.6|5858.6|5865.1|5859.1|5864.6|5858.6|0
1637665240000|2021-11-23 11:00:40|5865.1|5859.1|5866.1|5860.1|5866.6|5860.6|5865.1|5859.1|0
1637665260000|2021-11-23 11:01:00|5865.7|5859.7|5865.6|5859.6|5865.7|5859.7|5865.6|5859.6|0
1637665280000|2021-11-23 11:01:20|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1637665300000|2021-11-23 11:01:40|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637665310000|2021-11-23 11:01:50|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637665370000|2021-11-23 11:02:50|5864.6|5858.6|5863.6|5857.6|5864.6|5858.6|5863.6|5857.6|0
1637665390000|2021-11-23 11:03:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.6|5857.6|0
1637665410000|2021-11-23 11:03:30|5863.7|5857.7|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1637665420000|2021-11-23 11:03:40|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1637665440000|2021-11-23 11:04:00|5863.6|5857.6|5862.7|5856.7|5863.6|5857.6|5862.7|5856.7|0
1637665460000|2021-11-23 11:04:20|||||||||6
1637665500000|2021-11-23 11:05:00|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|1
1637665530000|2021-11-23 11:05:30|5865.2|5859.2|5865.7|5859.7|5866.2|5860.2|5865.2|5859.2|1
1637665540000|2021-11-23 11:05:40|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637665550000|2021-11-23 11:05:50|5867.7|5861.7|5866.1|5860.1|5867.7|5861.7|5865.6|5859.6|4
1637665560000|2021-11-23 11:06:00|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|1
1637665590000|2021-11-23 11:06:30|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637665610000|2021-11-23 11:06:50|5862.6|5856.6|5863.6|5857.6|5863.6|5857.6|5862.6|5856.6|0
1637665620000|2021-11-23 11:07:00|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637665640000|2021-11-23 11:07:20|5864.2|5858.2|5864.6|5858.6|5864.6|5858.6|5864.2|5858.2|0
1637665650000|2021-11-23 11:07:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1637665660000|2021-11-23 11:07:40|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1637665670000|2021-11-23 11:07:50|5865.6|5859.6|5866.6|5860.6|5866.6|5860.6|5865.6|5859.6|0
1637665680000|2021-11-23 11:08:00|5867.2|5861.2|5866.1|5860.1|5867.6|5861.6|5865.6|5859.6|0
1637665690000|2021-11-23 11:08:10|5866.2|5860.2|5866.2|5860.2|5866.6|5860.6|5865.7|5859.7|0
1637665700000|2021-11-23 11:08:20|5865.7|5859.7|5866.6|5860.6|5866.6|5860.6|5865.6|5859.6|0
1637665710000|2021-11-23 11:08:30|5865.6|5859.6|5865.7|5859.7|5866.1|5860.1|5865.6|5859.6|0
1637665730000|2021-11-23 11:08:50|5865.2|5859.2|5864.6|5858.6|5865.7|5859.7|5864.6|5858.6|0
1637665780000|2021-11-23 11:09:40|5863.6|5857.6|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1637665790000|2021-11-23 11:09:50|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1637665800000|2021-11-23 11:10:00|5863.6|5857.6|5863.1|5857.1|5863.6|5857.6|5863.1|5857.1|0
1637665830000|2021-11-23 11:10:30|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|0
1637665840000|2021-11-23 11:10:40|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5861.6|5855.6|0
1637665850000|2021-11-23 11:10:50|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1637665860000|2021-11-23 11:11:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637665900000|2021-11-23 11:11:40|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|0
1637665910000|2021-11-23 11:11:50|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1637665920000|2021-11-23 11:12:00|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1637665930000|2021-11-23 11:12:10|5862.2|5856.2|5861.1|5855.1|5862.2|5856.2|5861.1|5855.1|3
1637665940000|2021-11-23 11:12:20|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1637665950000|2021-11-23 11:12:30|5861.7|5855.7|5860.7|5854.7|5862.1|5856.1|5860.7|5854.7|0
1637665960000|2021-11-23 11:12:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637665970000|2021-11-23 11:12:50|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637666010000|2021-11-23 11:13:30|5861.6|5855.6|5860.7|5854.7|5861.6|5855.6|5860.7|5854.7|0
1637666020000|2021-11-23 11:13:40|5860.2|5854.2|5860.7|5854.7|5860.7|5854.7|5860.1|5854.1|5
1637666040000|2021-11-23 11:14:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|1
1637666050000|2021-11-23 11:14:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637666070000|2021-11-23 11:14:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|2
1637666090000|2021-11-23 11:14:50|||||||||4
1637666100000|2021-11-23 11:15:00|5858.6|5852.6|5856.6|5850.6|5858.6|5852.6|5856.6|5850.6|5
1637666110000|2021-11-23 11:15:10|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.2|5849.2|1
1637666120000|2021-11-23 11:15:20|||||||||1
1637666130000|2021-11-23 11:15:30|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637666150000|2021-11-23 11:15:50|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|8
1637666160000|2021-11-23 11:16:00|5856.6|5850.6|5856.2|5850.2|5856.6|5850.6|5856.2|5850.2|0
1637666180000|2021-11-23 11:16:20|5856.1|5850.1|5856.2|5850.2|5856.2|5850.2|5856.1|5850.1|0
1637666190000|2021-11-23 11:16:30|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637666200000|2021-11-23 11:16:40|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|2
1637666210000|2021-11-23 11:16:50|||||||||1
1637666220000|2021-11-23 11:17:00|||||||||9
1637666250000|2021-11-23 11:17:30|5856.6|5850.6|5856.2|5850.2|5856.6|5850.6|5856.2|5850.2|0
1637666280000|2021-11-23 11:18:00|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637666290000|2021-11-23 11:18:10|5856.6|5850.6|5855.7|5849.7|5856.6|5850.6|5855.7|5849.7|1
1637666310000|2021-11-23 11:18:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637666320000|2021-11-23 11:18:40|5855.7|5849.7|5855.7|5849.7|5856.1|5850.1|5855.6|5849.6|0
1637666330000|2021-11-23 11:18:50|5856.1|5850.1|5855.7|5849.7|5856.1|5850.1|5855.7|5849.7|0
1637666340000|2021-11-23 11:19:00|5856.1|5850.1|5855.2|5849.2|5856.1|5850.1|5855.2|5849.2|0
1637666360000|2021-11-23 11:19:20|5855.6|5849.6|5855.2|5849.2|5855.6|5849.6|5855.2|5849.2|0
1637666400000|2021-11-23 11:20:00|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.2|5849.2|0
1637666420000|2021-11-23 11:20:20|5856.1|5850.1|5856.6|5850.6|5856.6|5850.6|5856.1|5850.1|0
1637666450000|2021-11-23 11:20:50|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1637666470000|2021-11-23 11:21:10|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637666480000|2021-11-23 11:21:20|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.1|5851.1|0
1637666510000|2021-11-23 11:21:50|5857.6|5851.6|5857.7|5851.7|5857.7|5851.7|5857.2|5851.2|0
1637666520000|2021-11-23 11:22:00|5857.6|5851.6|5857.2|5851.2|5857.6|5851.6|5857.2|5851.2|0
1637666540000|2021-11-23 11:22:20|||||||||5
1637666550000|2021-11-23 11:22:30|5857.6|5851.6|5857.2|5851.2|5857.6|5851.6|5857.2|5851.2|2
1637666560000|2021-11-23 11:22:40|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1637666570000|2021-11-23 11:22:50|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|1
1637666580000|2021-11-23 11:23:00|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1637666590000|2021-11-23 11:23:10|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5856.6|5850.6|7
1637666600000|2021-11-23 11:23:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.1|5851.1|0
1637666610000|2021-11-23 11:23:30|5856.7|5850.7|5858.1|5852.1|5858.1|5852.1|5856.7|5850.7|0
1637666630000|2021-11-23 11:23:50|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1637666640000|2021-11-23 11:24:00|5857.1|5851.1|5856.6|5850.6|5857.6|5851.6|5856.6|5850.6|0
1637666680000|2021-11-23 11:24:40|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5
1637666690000|2021-11-23 11:24:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|6
1637666730000|2021-11-23 11:25:30|5854.7|5848.7|5845.6|5839.6|5854.7|5848.7|5845.6|5839.6|2
1637666740000|2021-11-23 11:25:40|5844.7|5838.7|5844.2|5838.2|5847.1|5841.1|5844.2|5838.2|8
1637666750000|2021-11-23 11:25:50|5843.7|5837.7|5847.1|5841.1|5847.1|5841.1|5843.7|5837.7|2
1637666760000|2021-11-23 11:26:00|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637666780000|2021-11-23 11:26:20|||||||||1
1637666790000|2021-11-23 11:26:30|||||||||1
1637666800000|2021-11-23 11:26:40|5847.1|5841.1|5846.7|5840.7|5847.1|5841.1|5846.7|5840.7|0
1637666810000|2021-11-23 11:26:50|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|6
1637666830000|2021-11-23 11:27:10|5846.1|5840.1|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|0
1637666850000|2021-11-23 11:27:30|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637666870000|2021-11-23 11:27:50|||||||||1
1637666910000|2021-11-23 11:28:30|5847.7|5841.7|5846.7|5840.7|5848.7|5842.7|5846.7|5840.7|1
1637666920000|2021-11-23 11:28:40|5847.2|5841.2|5847.7|5841.7|5848.2|5842.2|5847.2|5841.2|0
1637666940000|2021-11-23 11:29:00|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1637666950000|2021-11-23 11:29:10|5847.1|5841.1|5846.2|5840.2|5847.1|5841.1|5846.2|5840.2|0
1637666960000|2021-11-23 11:29:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637666970000|2021-11-23 11:29:30|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637666980000|2021-11-23 11:29:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637666990000|2021-11-23 11:29:50|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637667000000|2021-11-23 11:30:00|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637667020000|2021-11-23 11:30:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637667030000|2021-11-23 11:30:30|5846.2|5840.2|5847.1|5841.1|5847.1|5841.1|5846.2|5840.2|0
1637667040000|2021-11-23 11:30:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637667050000|2021-11-23 11:30:50|5847.1|5841.1|5846.2|5840.2|5847.6|5841.6|5846.2|5840.2|0
1637667070000|2021-11-23 11:31:10|5845.7|5839.7|5846.7|5840.7|5846.7|5840.7|5845.2|5839.2|1
1637667080000|2021-11-23 11:31:20|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1637667090000|2021-11-23 11:31:30|5846.7|5840.7|5847.7|5841.7|5847.7|5841.7|5846.7|5840.7|0
1637667100000|2021-11-23 11:31:40|5848.6|5842.6|5848.1|5842.1|5849.2|5843.2|5848.1|5842.1|0
1637667110000|2021-11-23 11:31:50|5848.2|5842.2|5847.6|5841.6|5848.2|5842.2|5847.6|5841.6|19
1637667120000|2021-11-23 11:32:00|5845.7|5839.7|5845.7|5839.7|5846.1|5840.1|5845.7|5839.7|32
1637667130000|2021-11-23 11:32:10|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1637667190000|2021-11-23 11:33:10|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1637667200000|2021-11-23 11:33:20|5847.2|5841.2|5849.6|5843.6|5850.1|5844.1|5847.2|5841.2|5
1637667210000|2021-11-23 11:33:30|5850.1|5844.1|5849.6|5843.6|5850.6|5844.6|5849.6|5843.6|0
1637667220000|2021-11-23 11:33:40|5850.1|5844.1|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|0
1637667230000|2021-11-23 11:33:50|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|0
1637667250000|2021-11-23 11:34:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1637667260000|2021-11-23 11:34:20|5849.1|5843.1|5849.7|5843.7|5850.2|5844.2|5849.1|5843.1|0
1637667270000|2021-11-23 11:34:30|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637667290000|2021-11-23 11:34:50|5850.7|5844.7|5851.1|5845.1|5851.6|5845.6|5850.7|5844.7|0
1637667300000|2021-11-23 11:35:00|||||||||1
1637667320000|2021-11-23 11:35:20|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1637667350000|2021-11-23 11:35:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1637667410000|2021-11-23 11:36:50|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1637667430000|2021-11-23 11:37:10|5848.1|5842.1|5847.6|5841.6|5848.1|5842.1|5847.6|5841.6|0
1637667470000|2021-11-23 11:37:50|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637667480000|2021-11-23 11:38:00|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5846.7|5840.7|0
1637667500000|2021-11-23 11:38:20|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1637667510000|2021-11-23 11:38:30|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1637667540000|2021-11-23 11:39:00|5845.1|5839.1|5844.7|5838.7|5845.1|5839.1|5844.7|5838.7|8
1637667550000|2021-11-23 11:39:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|1
1637667560000|2021-11-23 11:39:20|5844.1|5838.1|5843.7|5837.7|5844.1|5838.1|5843.7|5837.7|0
1637667570000|2021-11-23 11:39:30|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5845.6|5839.6|0
1637667590000|2021-11-23 11:39:50|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|31
1637667600000|2021-11-23 11:40:00|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|1
1637667610000|2021-11-23 11:40:10|5846.2|5840.2|5848.2|5842.2|5848.2|5842.2|5846.2|5840.2|0
1637667620000|2021-11-23 11:40:20|5843.7|5837.7|5843.2|5837.2|5843.7|5837.7|5843.1|5837.1|26
1637667630000|2021-11-23 11:40:30|5843.6|5837.6|5846.2|5840.2|5846.2|5840.2|5843.6|5837.6|0
1637667640000|2021-11-23 11:40:40|5847.7|5841.7|5848.7|5842.7|5848.7|5842.7|5847.7|5841.7|0
1637667650000|2021-11-23 11:40:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|2
1637667670000|2021-11-23 11:41:10|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637667680000|2021-11-23 11:41:20|5849.2|5843.2|5850.1|5844.1|5850.1|5844.1|5849.2|5843.2|1
1637667690000|2021-11-23 11:41:30|5850.6|5844.6|5849.7|5843.7|5850.6|5844.6|5849.7|5843.7|1
1637667700000|2021-11-23 11:41:40|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637667710000|2021-11-23 11:41:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637667720000|2021-11-23 11:42:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637667730000|2021-11-23 11:42:10|5850.6|5844.6|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|2
1637667750000|2021-11-23 11:42:30|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1637667760000|2021-11-23 11:42:40|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1637667780000|2021-11-23 11:43:00|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|0
1637667790000|2021-11-23 11:43:10|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1637667800000|2021-11-23 11:43:20|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637667810000|2021-11-23 11:43:30|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|0
1637667820000|2021-11-23 11:43:40|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|0
1637667830000|2021-11-23 11:43:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1637667840000|2021-11-23 11:44:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|0
1637667860000|2021-11-23 11:44:20|5851.2|5845.2|5852.2|5846.2|5852.2|5846.2|5851.2|5845.2|5
1637667880000|2021-11-23 11:44:40|5853.2|5847.2|5854.2|5848.2|5855.2|5849.2|5853.2|5847.2|1
1637667890000|2021-11-23 11:44:50|5854.7|5848.7|5855.2|5849.2|5855.2|5849.2|5854.7|5848.7|0
1637667900000|2021-11-23 11:45:00|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1637667930000|2021-11-23 11:45:30|5854.2|5848.2|5855.7|5849.7|5856.7|5850.7|5854.2|5848.2|2
1637667940000|2021-11-23 11:45:40|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637667950000|2021-11-23 11:45:50|5855.7|5849.7|5854.7|5848.7|5855.7|5849.7|5854.7|5848.7|0
1637667990000|2021-11-23 11:46:30|5854.2|5848.2|5853.7|5847.7|5854.2|5848.2|5853.7|5847.7|3
1637668000000|2021-11-23 11:46:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.2|5848.2|5
1637668010000|2021-11-23 11:46:50|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1637668040000|2021-11-23 11:47:20|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.7|5849.7|0
1637668050000|2021-11-23 11:47:30|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1637668100000|2021-11-23 11:48:20|5855.2|5849.2|5854.7|5848.7|5855.2|5849.2|5854.7|5848.7|0
1637668110000|2021-11-23 11:48:30|5855.2|5849.2|5857.2|5851.2|5857.2|5851.2|5855.2|5849.2|11
1637668130000|2021-11-23 11:48:50|5856.7|5850.7|5858.2|5852.2|5858.2|5852.2|5856.7|5850.7|3
1637668140000|2021-11-23 11:49:00|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|0
1637668150000|2021-11-23 11:49:10|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5857.2|5851.2|0
1637668160000|2021-11-23 11:49:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|3
1637668190000|2021-11-23 11:49:50|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637668200000|2021-11-23 11:50:00|5856.7|5850.7|5858.2|5852.2|5858.2|5852.2|5856.7|5850.7|4
1637668210000|2021-11-23 11:50:10|||||||||1
1637668250000|2021-11-23 11:50:50|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1637668260000|2021-11-23 11:51:00|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1637668280000|2021-11-23 11:51:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637668290000|2021-11-23 11:51:30|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637668310000|2021-11-23 11:51:50|5857.7|5851.7|5858.2|5852.2|5858.2|5852.2|5857.7|5851.7|0
1637668320000|2021-11-23 11:52:00|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637668350000|2021-11-23 11:52:30|5858.2|5852.2|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1637668360000|2021-11-23 11:52:40|||||||||40
1637668380000|2021-11-23 11:53:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637668410000|2021-11-23 11:53:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637668430000|2021-11-23 11:53:50|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637668440000|2021-11-23 11:54:00|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1637668450000|2021-11-23 11:54:10|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1637668470000|2021-11-23 11:54:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637668500000|2021-11-23 11:55:00|5857.7|5851.7|5855.7|5849.7|5857.7|5851.7|5855.7|5849.7|4
1637668510000|2021-11-23 11:55:10|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1637668530000|2021-11-23 11:55:30|5861.7|5855.7|5860.7|5854.7|5862.2|5856.2|5860.7|5854.7|11
1637668550000|2021-11-23 11:55:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637668560000|2021-11-23 11:56:00|5864.7|5858.7|5866.2|5860.2|5866.2|5860.2|5864.7|5858.7|1
1637668570000|2021-11-23 11:56:10|5866.7|5860.7|5867.7|5861.7|5867.7|5861.7|5866.7|5860.7|0
1637668580000|2021-11-23 11:56:20|5867.2|5861.2|5866.2|5860.2|5867.2|5861.2|5866.2|5860.2|0
1637668590000|2021-11-23 11:56:30|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637668600000|2021-11-23 11:56:40|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637668610000|2021-11-23 11:56:50|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637668620000|2021-11-23 11:57:00|5866.2|5860.2|5864.7|5858.7|5866.2|5860.2|5864.2|5858.2|0
1637668650000|2021-11-23 11:57:30|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637668660000|2021-11-23 11:57:40|5865.7|5859.7|5865.2|5859.2|5865.7|5859.7|5865.2|5859.2|0
1637668670000|2021-11-23 11:57:50|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637668680000|2021-11-23 11:58:00|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5865.2|5859.2|0
1637668690000|2021-11-23 11:58:10|5865.2|5859.2|5864.2|5858.2|5865.2|5859.2|5864.2|5858.2|0
1637668720000|2021-11-23 11:58:40|5863.7|5857.7|5864.7|5858.7|5864.7|5858.7|5863.7|5857.7|0
1637668760000|2021-11-23 11:59:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637668830000|2021-11-23 12:00:30|5862.7|5856.7|5862.6|5856.6|5862.7|5856.7|5862.6|5856.6|0
1637668840000|2021-11-23 12:00:40|5860.7|5854.7|5867.2|5861.2|5867.2|5861.2|5859.7|5853.7|2
1637668850000|2021-11-23 12:00:50|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5866.7|5860.7|0
1637668860000|2021-11-23 12:01:00|5865.2|5859.2|5862.7|5856.7|5865.2|5859.2|5862.7|5856.7|0
1637668870000|2021-11-23 12:01:10|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637668890000|2021-11-23 12:01:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637668900000|2021-11-23 12:01:40|5865.7|5859.7|5867.2|5861.2|5867.6|5861.6|5865.7|5859.7|0
1637668920000|2021-11-23 12:02:00|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.2|5860.2|0
1637668930000|2021-11-23 12:02:10|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|0
1637668940000|2021-11-23 12:02:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|4
1637668950000|2021-11-23 12:02:30|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637668960000|2021-11-23 12:02:40|||||||||19
1637668970000|2021-11-23 12:02:50|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637668980000|2021-11-23 12:03:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637668990000|2021-11-23 12:03:10|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637669000000|2021-11-23 12:03:20|5864.2|5858.2|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|3
1637669020000|2021-11-23 12:03:40|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637669030000|2021-11-23 12:03:50|5867.2|5861.2|5865.2|5859.2|5867.2|5861.2|5865.2|5859.2|0
1637669040000|2021-11-23 12:04:00|5865.7|5859.7|5859.7|5853.7|5865.7|5859.7|5859.7|5853.7|2
1637669050000|2021-11-23 12:04:10|5859.2|5853.2|5858.7|5852.7|5859.2|5853.2|5858.2|5852.2|1
1637669060000|2021-11-23 12:04:20|5858.6|5852.6|5855.7|5849.7|5858.6|5852.6|5855.7|5849.7|0
1637669070000|2021-11-23 12:04:30|5855.2|5849.2|5856.7|5850.7|5856.7|5850.7|5855.2|5849.2|0
1637669090000|2021-11-23 12:04:50|5861.2|5855.2|5861.7|5855.7|5861.7|5855.7|5861.2|5855.2|21
1637669100000|2021-11-23 12:05:00|5861.2|5855.2|5861.7|5855.7|5862.2|5856.2|5861.2|5855.2|10
1637669110000|2021-11-23 12:05:10|5860.7|5854.7|5860.2|5854.2|5860.7|5854.7|5859.7|5853.7|0
1637669120000|2021-11-23 12:05:20|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637669130000|2021-11-23 12:05:30|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1637669140000|2021-11-23 12:05:40|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.2|5853.2|0
1637669160000|2021-11-23 12:06:00|5860.2|5854.2|5859.2|5853.2|5860.2|5854.2|5859.2|5853.2|0
1637669170000|2021-11-23 12:06:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637669180000|2021-11-23 12:06:20|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637669220000|2021-11-23 12:07:00|5859.7|5853.7|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1637669230000|2021-11-23 12:07:10|5860.7|5854.7|5864.7|5858.7|5864.7|5858.7|5860.7|5854.7|23
1637669240000|2021-11-23 12:07:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|1
1637669250000|2021-11-23 12:07:30|5865.2|5859.2|5866.7|5860.7|5867.2|5861.2|5865.2|5859.2|15
1637669260000|2021-11-23 12:07:40|5866.2|5860.2|5867.7|5861.7|5867.7|5861.7|5866.2|5860.2|0
1637669270000|2021-11-23 12:07:50|5867.2|5861.2|5868.2|5862.2|5870.7|5864.7|5867.2|5861.2|2
1637669280000|2021-11-23 12:08:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637669290000|2021-11-23 12:08:10|5869.2|5863.2|5868.7|5862.7|5869.2|5863.2|5867.7|5861.7|0
1637669300000|2021-11-23 12:08:20|5869.2|5863.2|5870.2|5864.2|5870.2|5864.2|5869.2|5863.2|1
1637669310000|2021-11-23 12:08:30|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637669320000|2021-11-23 12:08:40|5868.7|5862.7|5869.7|5863.7|5870.2|5864.2|5868.7|5862.7|0
1637669340000|2021-11-23 12:09:00|5867.7|5861.7|5867.7|5861.7|5868.7|5862.7|5867.2|5861.2|1
1637669350000|2021-11-23 12:09:10|5868.2|5862.2|5868.7|5862.7|5868.7|5862.7|5867.7|5861.7|0
1637669360000|2021-11-23 12:09:20|5869.1|5863.1|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637669390000|2021-11-23 12:09:50|5869.7|5863.7|5870.2|5864.2|5870.2|5864.2|5869.7|5863.7|1
1637669400000|2021-11-23 12:10:00|5870.7|5864.7|5871.2|5865.2|5872.7|5866.7|5870.7|5864.7|3
1637669430000|2021-11-23 12:10:30|5871.7|5865.7|5878.7|5872.7|5878.7|5872.7|5871.7|5865.7|2
1637669440000|2021-11-23 12:10:40|5879.2|5873.2|5877.2|5871.2|5879.7|5873.7|5876.7|5870.7|0
1637669450000|2021-11-23 12:10:50|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637669460000|2021-11-23 12:11:00|5876.2|5870.2|5876.7|5870.7|5876.7|5870.7|5876.2|5870.2|0
1637669480000|2021-11-23 12:11:20|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637669490000|2021-11-23 12:11:30|5875.7|5869.7|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|0
1637669510000|2021-11-23 12:11:50|5874.7|5868.7|5876.2|5870.2|5876.2|5870.2|5874.7|5868.7|0
1637669520000|2021-11-23 12:12:00|5876.7|5870.7|5875.7|5869.7|5876.7|5870.7|5875.7|5869.7|0
1637669530000|2021-11-23 12:12:10|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637669540000|2021-11-23 12:12:20|||||||||2
1637669550000|2021-11-23 12:12:30|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637669590000|2021-11-23 12:13:10|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637669610000|2021-11-23 12:13:30|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637669630000|2021-11-23 12:13:50|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|186
1637669640000|2021-11-23 12:14:00|5876.7|5870.7|5875.7|5869.7|5876.7|5870.7|5875.7|5869.7|0
1637669650000|2021-11-23 12:14:10|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637669660000|2021-11-23 12:14:20|5874.7|5868.7|5871.2|5865.2|5874.7|5868.7|5870.7|5864.7|1
1637669670000|2021-11-23 12:14:30|5871.7|5865.7|5872.2|5866.2|5873.2|5867.2|5871.7|5865.7|0
1637669680000|2021-11-23 12:14:40|5871.7|5865.7|5872.7|5866.7|5872.7|5866.7|5871.7|5865.7|0
1637669700000|2021-11-23 12:15:00|5872.2|5866.2|5871.2|5865.2|5872.2|5866.2|5871.2|5865.2|0
1637669720000|2021-11-23 12:15:20|5870.7|5864.7|5872.7|5866.7|5872.7|5866.7|5870.7|5864.7|0
1637669730000|2021-11-23 12:15:30|5872.2|5866.2|5871.7|5865.7|5872.2|5866.2|5871.7|5865.7|0
1637669750000|2021-11-23 12:15:50|5871.2|5865.2|5870.7|5864.7|5871.2|5865.2|5870.2|5864.2|1
1637669760000|2021-11-23 12:16:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637669770000|2021-11-23 12:16:10|5870.2|5864.2|5868.2|5862.2|5870.2|5864.2|5867.7|5861.7|2
1637669790000|2021-11-23 12:16:30|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1637669800000|2021-11-23 12:16:40|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637669810000|2021-11-23 12:16:50|5868.2|5862.2|5870.2|5864.2|5870.2|5864.2|5868.2|5862.2|1
1637669820000|2021-11-23 12:17:00|5870.1|5864.1|5868.2|5862.2|5870.1|5864.1|5868.2|5862.2|1
1637669830000|2021-11-23 12:17:10|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637669840000|2021-11-23 12:17:20|5867.7|5861.7|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1637669850000|2021-11-23 12:17:30|||||||||1
1637669860000|2021-11-23 12:17:40|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|1
1637669870000|2021-11-23 12:17:50|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.2|5862.2|1
1637669880000|2021-11-23 12:18:00|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637669900000|2021-11-23 12:18:20|5868.6|5862.6|5868.2|5862.2|5868.6|5862.6|5867.7|5861.7|1
1637669930000|2021-11-23 12:18:50|5867.7|5861.7|5867.2|5861.2|5867.7|5861.7|5866.7|5860.7|1
1637669940000|2021-11-23 12:19:00|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5865.7|5859.7|0
1637669950000|2021-11-23 12:19:10|5867.7|5861.7|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1637669970000|2021-11-23 12:19:30|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1637669990000|2021-11-23 12:19:50|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1637670000000|2021-11-23 12:20:00|5867.7|5861.7|5866.7|5860.7|5867.7|5861.7|5866.7|5860.7|0
1637670040000|2021-11-23 12:20:40|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1637670050000|2021-11-23 12:20:50|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637670060000|2021-11-23 12:21:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637670080000|2021-11-23 12:21:20|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1637670110000|2021-11-23 12:21:50|5871.7|5865.7|5871.2|5865.2|5871.7|5865.7|5870.7|5864.7|0
1637670120000|2021-11-23 12:22:00|5872.7|5866.7|5875.7|5869.7|5875.7|5869.7|5872.7|5866.7|0
1637670140000|2021-11-23 12:22:20|5876.7|5870.7|5875.7|5869.7|5877.2|5871.2|5875.2|5869.2|0
1637670150000|2021-11-23 12:22:30|5875.2|5869.2|5877.2|5871.2|5877.2|5871.2|5875.2|5869.2|0
1637670160000|2021-11-23 12:22:40|5876.7|5870.7|5879.2|5873.2|5879.2|5873.2|5876.7|5870.7|0
1637670170000|2021-11-23 12:22:50|5879.1|5873.1|5878.2|5872.2|5879.1|5873.1|5878.2|5872.2|0
1637670180000|2021-11-23 12:23:00|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|0
1637670190000|2021-11-23 12:23:10|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|1
1637670200000|2021-11-23 12:23:20|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637670210000|2021-11-23 12:23:30|5880.2|5874.2|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|1
1637670220000|2021-11-23 12:23:40|5879.7|5873.7|5880.2|5874.2|5880.2|5874.2|5879.7|5873.7|0
1637670230000|2021-11-23 12:23:50|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637670240000|2021-11-23 12:24:00|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637670250000|2021-11-23 12:24:10|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1637670260000|2021-11-23 12:24:20|5880.7|5874.7|5883.7|5877.7|5883.7|5877.7|5880.7|5874.7|0
1637670270000|2021-11-23 12:24:30|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1637670280000|2021-11-23 12:24:40|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1637670290000|2021-11-23 12:24:50|5882.7|5876.7|5882.2|5876.2|5883.2|5877.2|5881.7|5875.7|0
1637670300000|2021-11-23 12:25:00|5882.7|5876.7|5882.2|5876.2|5883.2|5877.2|5882.2|5876.2|0
1637670310000|2021-11-23 12:25:10|5881.7|5875.7|5881.2|5875.2|5881.7|5875.7|5881.2|5875.2|2
1637670320000|2021-11-23 12:25:20|5879.7|5873.7|5879.2|5873.2|5879.7|5873.7|5879.2|5873.2|0
1637670330000|2021-11-23 12:25:30|5878.7|5872.7|5879.7|5873.7|5879.7|5873.7|5878.7|5872.7|0
1637670360000|2021-11-23 12:26:00|5879.6|5873.6|5877.7|5871.7|5879.6|5873.6|5877.7|5871.7|0
1637670390000|2021-11-23 12:26:30|5876.7|5870.7|5876.2|5870.2|5876.7|5870.7|5876.2|5870.2|0
1637670400000|2021-11-23 12:26:40|5875.7|5869.7|5876.2|5870.2|5876.2|5870.2|5875.7|5869.7|0
1637670410000|2021-11-23 12:26:50|5875.7|5869.7|5877.2|5871.2|5877.2|5871.2|5875.7|5869.7|0
1637670420000|2021-11-23 12:27:00|5875.7|5869.7|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|2
1637670430000|2021-11-23 12:27:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637670450000|2021-11-23 12:27:30|5875.2|5869.2|5874.2|5868.2|5875.2|5869.2|5874.2|5868.2|0
1637670460000|2021-11-23 12:27:40|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637670470000|2021-11-23 12:27:50|5875.2|5869.2|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|0
1637670480000|2021-11-23 12:28:00|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5874.7|5868.7|0
1637670510000|2021-11-23 12:28:30|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637670530000|2021-11-23 12:28:50|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637670540000|2021-11-23 12:29:00|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637670550000|2021-11-23 12:29:10|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1637670560000|2021-11-23 12:29:20|||||||||1
1637670580000|2021-11-23 12:29:40|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1637670590000|2021-11-23 12:29:50|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|1
1637670600000|2021-11-23 12:30:00|5871.2|5865.2|5870.2|5864.2|5871.7|5865.7|5870.2|5864.2|0
1637670610000|2021-11-23 12:30:10|5869.7|5863.7|5869.2|5863.2|5869.7|5863.7|5869.2|5863.2|0
1637670620000|2021-11-23 12:30:20|5868.7|5862.7|5866.7|5860.7|5868.7|5862.7|5866.7|5860.7|0
1637670630000|2021-11-23 12:30:30|5869.2|5863.2|5869.7|5863.7|5870.2|5864.2|5869.2|5863.2|0
1637670640000|2021-11-23 12:30:40|5869.2|5863.2|5870.2|5864.2|5870.2|5864.2|5869.2|5863.2|0
1637670650000|2021-11-23 12:30:50|5867.7|5861.7|5869.2|5863.2|5869.2|5863.2|5867.7|5861.7|0
1637670660000|2021-11-23 12:31:00|5867.7|5861.7|5864.7|5858.7|5867.7|5861.7|5863.2|5857.2|0
1637670670000|2021-11-23 12:31:10|5865.7|5859.7|5863.2|5857.2|5865.7|5859.7|5863.2|5857.2|0
1637670680000|2021-11-23 12:31:20|5864.6|5858.6|5863.7|5857.7|5865.2|5859.2|5862.2|5856.2|3
1637670690000|2021-11-23 12:31:30|5863.6|5857.6|5863.7|5857.7|5864.2|5858.2|5863.6|5857.6|0
1637670710000|2021-11-23 12:31:50|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637670720000|2021-11-23 12:32:00|5865.2|5859.2|5864.7|5858.7|5865.2|5859.2|5864.2|5858.2|0
1637670740000|2021-11-23 12:32:20|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637670750000|2021-11-23 12:32:30|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|0
1637670760000|2021-11-23 12:32:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637670790000|2021-11-23 12:33:10|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637670800000|2021-11-23 12:33:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637670810000|2021-11-23 12:33:30|5864.8|5858.8|5870.7|5864.7|5872.1|5866.1|5864.8|5858.8|1
1637670820000|2021-11-23 12:33:40|5871.6|5865.6|5871.1|5865.1|5871.6|5865.6|5871.1|5865.1|0
1637670830000|2021-11-23 12:33:50|5870.7|5864.7|5870.2|5864.2|5870.7|5864.7|5870.2|5864.2|1
1637670840000|2021-11-23 12:34:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637670850000|2021-11-23 12:34:10|5868.7|5862.7|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|0
1637670880000|2021-11-23 12:34:40|5870.2|5864.2|5871.7|5865.7|5871.7|5865.7|5870.2|5864.2|0
1637670890000|2021-11-23 12:34:50|5872.6|5866.6|5873.7|5867.7|5874.2|5868.2|5872.6|5866.6|0
1637670900000|2021-11-23 12:35:00|5874.2|5868.2|5877.2|5871.2|5877.2|5871.2|5874.2|5868.2|2
1637670910000|2021-11-23 12:35:10|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|0
1637670920000|2021-11-23 12:35:20|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|0
1637670930000|2021-11-23 12:35:30|5879.7|5873.7|5879.7|5873.7|5880.2|5874.2|5879.2|5873.2|0
1637670940000|2021-11-23 12:35:40|5879.2|5873.2|5879.7|5873.7|5879.7|5873.7|5879.2|5873.2|0
1637670950000|2021-11-23 12:35:50|5880.7|5874.7|5880.2|5874.2|5881.2|5875.2|5880.2|5874.2|0
1637670960000|2021-11-23 12:36:00|5880.7|5874.7|5878.7|5872.7|5881.2|5875.2|5877.7|5871.7|2
1637670970000|2021-11-23 12:36:10|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|0
1637670980000|2021-11-23 12:36:20|5877.2|5871.2|5877.7|5871.7|5878.7|5872.7|5877.2|5871.2|1
1637671020000|2021-11-23 12:37:00|5875.7|5869.7|5874.7|5868.7|5876.7|5870.7|5874.7|5868.7|1
1637671030000|2021-11-23 12:37:10|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|1
1637671040000|2021-11-23 12:37:20|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1637671050000|2021-11-23 12:37:30|5877.2|5871.2|5878.2|5872.2|5878.2|5872.2|5877.2|5871.2|0
1637671060000|2021-11-23 12:37:40|5877.7|5871.7|5875.7|5869.7|5877.7|5871.7|5875.7|5869.7|0
1637671070000|2021-11-23 12:37:50|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637671080000|2021-11-23 12:38:00|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637671100000|2021-11-23 12:38:20|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|0
1637671110000|2021-11-23 12:38:30|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1637671120000|2021-11-23 12:38:40|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|1
1637671130000|2021-11-23 12:38:50|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637671140000|2021-11-23 12:39:00|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|0
1637671160000|2021-11-23 12:39:20|5872.7|5866.7|5877.7|5871.7|5877.7|5871.7|5872.7|5866.7|0
1637671180000|2021-11-23 12:39:40|5877.6|5871.6|5876.2|5870.2|5877.6|5871.6|5875.7|5869.7|0
1637671210000|2021-11-23 12:40:10|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637671230000|2021-11-23 12:40:30|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637671240000|2021-11-23 12:40:40|5880.1|5874.1|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|0
1637671250000|2021-11-23 12:40:50|5880.6|5874.6|5879.2|5873.2|5880.6|5874.6|5879.2|5873.2|0
1637671260000|2021-11-23 12:41:00|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637671280000|2021-11-23 12:41:20|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5878.7|5872.7|0
1637671290000|2021-11-23 12:41:30|5878.2|5872.2|5876.7|5870.7|5878.2|5872.2|5876.7|5870.7|0
1637671320000|2021-11-23 12:42:00|5875.7|5869.7|5878.7|5872.7|5878.7|5872.7|5875.7|5869.7|0
1637671330000|2021-11-23 12:42:10|5879.2|5873.2|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|0
1637671380000|2021-11-23 12:43:00|5879.7|5873.7|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|0
1637671390000|2021-11-23 12:43:10|||||||||5
1637671400000|2021-11-23 12:43:20|5879.7|5873.7|5879.2|5873.2|5879.7|5873.7|5879.2|5873.2|0
1637671410000|2021-11-23 12:43:30|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637671420000|2021-11-23 12:43:40|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1637671430000|2021-11-23 12:43:50|5876.2|5870.2|5875.7|5869.7|5876.2|5870.2|5875.7|5869.7|0
1637671440000|2021-11-23 12:44:00|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637671450000|2021-11-23 12:44:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637671460000|2021-11-23 12:44:20|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637671470000|2021-11-23 12:44:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|4
1637671480000|2021-11-23 12:44:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637671500000|2021-11-23 12:45:00|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637671510000|2021-11-23 12:45:10|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637671540000|2021-11-23 12:45:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637671550000|2021-11-23 12:45:50|5878.7|5872.7|5878.2|5872.2|5878.7|5872.7|5877.7|5871.7|0
1637671560000|2021-11-23 12:46:00|5879.2|5873.2|5877.7|5871.7|5879.2|5873.2|5877.7|5871.7|0
1637671570000|2021-11-23 12:46:10|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637671600000|2021-11-23 12:46:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637671610000|2021-11-23 12:46:50|5877.2|5871.2|5878.2|5872.2|5878.2|5872.2|5877.2|5871.2|0
1637671620000|2021-11-23 12:47:00|5877.7|5871.7|5876.2|5870.2|5877.7|5871.7|5876.2|5870.2|0
1637671630000|2021-11-23 12:47:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637671640000|2021-11-23 12:47:20|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637671650000|2021-11-23 12:47:30|5877.1|5871.1|5878.2|5872.2|5879.2|5873.2|5877.1|5871.1|1
1637671660000|2021-11-23 12:47:40|5876.7|5870.7|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|1
1637671680000|2021-11-23 12:48:00|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1637671690000|2021-11-23 12:48:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1637671710000|2021-11-23 12:48:30|5875.7|5869.7|5876.2|5870.2|5876.2|5870.2|5875.7|5869.7|0
1637671720000|2021-11-23 12:48:40|5875.7|5869.7|5876.2|5870.2|5876.2|5870.2|5875.7|5869.7|0
1637671730000|2021-11-23 12:48:50|5875.7|5869.7|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|0
1637671740000|2021-11-23 12:49:00|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|5875.7|5869.7|0
1637671750000|2021-11-23 12:49:10|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1637671760000|2021-11-23 12:49:20|5877.6|5871.6|5878.2|5872.2|5878.2|5872.2|5877.6|5871.6|10
1637671830000|2021-11-23 12:50:30|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637671850000|2021-11-23 12:50:50|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637671880000|2021-11-23 12:51:20|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637671910000|2021-11-23 12:51:50|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637671930000|2021-11-23 12:52:10|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637671940000|2021-11-23 12:52:20|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|3
1637671950000|2021-11-23 12:52:30|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637671960000|2021-11-23 12:52:40|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637671980000|2021-11-23 12:53:00|5877.2|5871.2|5877.7|5871.7|5877.7|5871.7|5877.2|5871.2|30
1637672000000|2021-11-23 12:53:20|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637672020000|2021-11-23 12:53:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637672030000|2021-11-23 12:53:50|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637672050000|2021-11-23 12:54:10|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637672070000|2021-11-23 12:54:30|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637672080000|2021-11-23 12:54:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637672090000|2021-11-23 12:54:50|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637672100000|2021-11-23 12:55:00|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|1
1637672110000|2021-11-23 12:55:10|5879.2|5873.2|5883.7|5877.7|5883.7|5877.7|5879.2|5873.2|1
1637672120000|2021-11-23 12:55:20|5884.7|5878.7|5884.7|5878.7|5885.1|5879.1|5884.7|5878.7|0
1637672150000|2021-11-23 12:55:50|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1637672160000|2021-11-23 12:56:00|5882.7|5876.7|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|3
1637672170000|2021-11-23 12:56:10|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.2|5875.2|0
1637672190000|2021-11-23 12:56:30|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1637672200000|2021-11-23 12:56:40|5880.7|5874.7|5881.2|5875.2|5881.7|5875.7|5880.7|5874.7|0
1637672210000|2021-11-23 12:56:50|5880.7|5874.7|5880.2|5874.2|5880.7|5874.7|5880.2|5874.2|1
1637672220000|2021-11-23 12:57:00|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637672230000|2021-11-23 12:57:10|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1637672280000|2021-11-23 12:58:00|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1637672290000|2021-11-23 12:58:10|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637672300000|2021-11-23 12:58:20|5880.7|5874.7|5880.2|5874.2|5880.7|5874.7|5880.2|5874.2|0
1637672330000|2021-11-23 12:58:50|5879.7|5873.7|5879.2|5873.2|5879.7|5873.7|5879.2|5873.2|1
1637672340000|2021-11-23 12:59:00|5879.7|5873.7|5879.2|5873.2|5879.7|5873.7|5878.7|5872.7|0
1637672350000|2021-11-23 12:59:10|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|0
1637672370000|2021-11-23 12:59:30|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|0
1637672380000|2021-11-23 12:59:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637672400000|2021-11-23 13:00:00|5879.2|5873.2|5878.2|5872.2|5879.2|5873.2|5878.2|5872.2|0
1637672410000|2021-11-23 13:00:10|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|0
1637672420000|2021-11-23 13:00:20|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|2
1637672430000|2021-11-23 13:00:30|5878.2|5872.2|5879.2|5873.2|5879.2|5873.2|5877.7|5871.7|0
1637672440000|2021-11-23 13:00:40|5878.7|5872.7|5877.3|5871.3|5878.7|5872.7|5877.3|5871.3|0
1637672450000|2021-11-23 13:00:50|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637672460000|2021-11-23 13:01:00|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.2|5871.2|0
1637672470000|2021-11-23 13:01:10|5878.7|5872.7|5878.7|5872.7|5879.2|5873.2|5878.7|5872.7|0
1637672500000|2021-11-23 13:01:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637672510000|2021-11-23 13:01:50|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637672520000|2021-11-23 13:02:00|5878.2|5872.2|5879.2|5873.2|5879.2|5873.2|5878.2|5872.2|0
1637672530000|2021-11-23 13:02:10|5878.7|5872.7|5878.2|5872.2|5879.2|5873.2|5878.2|5872.2|0
1637672540000|2021-11-23 13:02:20|5878.7|5872.7|5877.7|5871.7|5878.7|5872.7|5877.7|5871.7|0
1637672550000|2021-11-23 13:02:30|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1637672560000|2021-11-23 13:02:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1637672580000|2021-11-23 13:03:00|5877.7|5871.7|5878.7|5872.7|5879.2|5873.2|5877.2|5871.2|0
1637672590000|2021-11-23 13:03:10|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|1
1637672600000|2021-11-23 13:03:20|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|3
1637672610000|2021-11-23 13:03:30|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|1
1637672620000|2021-11-23 13:03:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|1
1637672640000|2021-11-23 13:04:00|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|7
1637672660000|2021-11-23 13:04:20|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|1
1637672670000|2021-11-23 13:04:30|5878.2|5872.2|5878.2|5872.2|5878.7|5872.7|5878.2|5872.2|0
1637672680000|2021-11-23 13:04:40|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1637672700000|2021-11-23 13:05:00|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|3
1637672710000|2021-11-23 13:05:10|5877.7|5871.7|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|4
1637672730000|2021-11-23 13:05:30|5877.7|5871.7|5878.2|5872.2|5878.7|5872.7|5877.7|5871.7|12
1637672740000|2021-11-23 13:05:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|3
1637672760000|2021-11-23 13:06:00|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1637672770000|2021-11-23 13:06:10|5878.2|5872.2|5875.7|5869.7|5878.7|5872.7|5875.7|5869.7|4
1637672780000|2021-11-23 13:06:20|5875.2|5869.2|5874.7|5868.7|5875.7|5869.7|5873.7|5867.7|0
1637672790000|2021-11-23 13:06:30|5874.2|5868.2|5874.7|5868.7|5875.7|5869.7|5873.7|5867.7|4
1637672810000|2021-11-23 13:06:50|5873.7|5867.7|5874.2|5868.2|5874.2|5868.2|5873.7|5867.7|1
1637672820000|2021-11-23 13:07:00|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5872.7|5866.7|0
1637672830000|2021-11-23 13:07:10|5873.7|5867.7|5873.2|5867.2|5873.7|5867.7|5872.7|5866.7|0
1637672850000|2021-11-23 13:07:30|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1637672870000|2021-11-23 13:07:50|5874.2|5868.2|5875.2|5869.2|5875.7|5869.7|5874.2|5868.2|5
1637672880000|2021-11-23 13:08:00|5874.7|5868.7|5874.2|5868.2|5875.2|5869.2|5874.2|5868.2|3
1637672890000|2021-11-23 13:08:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.2|5868.2|1
1637672900000|2021-11-23 13:08:20|5875.2|5869.2|5877.7|5871.7|5877.7|5871.7|5875.2|5869.2|1
1637672910000|2021-11-23 13:08:30|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5877.7|5871.7|1
1637672920000|2021-11-23 13:08:40|5878.7|5872.7|5881.2|5875.2|5881.2|5875.2|5878.7|5872.7|11
1637672930000|2021-11-23 13:08:50|5881.7|5875.7|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|2
1637672960000|2021-11-23 13:09:20|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637672970000|2021-11-23 13:09:30|5881.2|5875.2|5880.2|5874.2|5881.7|5875.7|5880.2|5874.2|0
1637672980000|2021-11-23 13:09:40|5880.3|5874.3|5882.2|5876.2|5882.2|5876.2|5880.3|5874.3|0
1637673000000|2021-11-23 13:10:00|5882.7|5876.7|5881.7|5875.7|5882.7|5876.7|5881.7|5875.7|1
1637673010000|2021-11-23 13:10:10|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1637673020000|2021-11-23 13:10:20|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5878.2|5872.2|0
1637673030000|2021-11-23 13:10:30|5879.7|5873.7|5880.2|5874.2|5880.2|5874.2|5879.2|5873.2|0
1637673050000|2021-11-23 13:10:50|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|1
1637673060000|2021-11-23 13:11:00|5879.2|5873.2|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|0
1637673080000|2021-11-23 13:11:20|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637673100000|2021-11-23 13:11:40|5880.8|5874.8|5883.2|5877.2|5883.2|5877.2|5880.8|5874.8|0
1637673110000|2021-11-23 13:11:50|||||||||11
1637673120000|2021-11-23 13:12:00|5882.7|5876.7|5883.2|5877.2|5883.2|5877.2|5882.7|5876.7|4
1637673130000|2021-11-23 13:12:10|5882.7|5876.7|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|0
1637673140000|2021-11-23 13:12:20|5883.2|5877.2|5882.2|5876.2|5883.2|5877.2|5882.2|5876.2|0
1637673150000|2021-11-23 13:12:30|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|0
1637673190000|2021-11-23 13:13:10|5880.2|5874.2|5878.7|5872.7|5880.2|5874.2|5878.7|5872.7|0
1637673200000|2021-11-23 13:13:20|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1637673210000|2021-11-23 13:13:30|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5879.7|5873.7|0
1637673220000|2021-11-23 13:13:40|5878.7|5872.7|5878.2|5872.2|5878.7|5872.7|5878.2|5872.2|1
1637673230000|2021-11-23 13:13:50|5878.1|5872.1|5876.2|5870.2|5878.1|5872.1|5876.2|5870.2|0
1637673240000|2021-11-23 13:14:00|5876.7|5870.7|5873.2|5867.2|5876.7|5870.7|5873.2|5867.2|3
1637673260000|2021-11-23 13:14:20|5872.7|5866.7|5872.2|5866.2|5872.7|5866.7|5872.2|5866.2|2
1637673270000|2021-11-23 13:14:30|||||||||1
1637673320000|2021-11-23 13:15:20|5871.7|5865.7|5872.1|5866.1|5872.1|5866.1|5871.2|5865.2|0
1637673330000|2021-11-23 13:15:30|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1637673340000|2021-11-23 13:15:40|||||||||2
1637673360000|2021-11-23 13:16:00|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|0
1637673380000|2021-11-23 13:16:20|5871.6|5865.6|5869.2|5863.2|5871.6|5865.6|5869.2|5863.2|0
1637673390000|2021-11-23 13:16:30|5868.7|5862.7|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|0
1637673400000|2021-11-23 13:16:40|5870.7|5864.7|5869.2|5863.2|5871.2|5865.2|5869.2|5863.2|1
1637673420000|2021-11-23 13:17:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1637673430000|2021-11-23 13:17:10|5867.7|5861.7|5866.2|5860.2|5867.7|5861.7|5866.2|5860.2|1
1637673440000|2021-11-23 13:17:20|5866.7|5860.7|5866.7|5860.7|5867.2|5861.2|5866.7|5860.7|0
1637673460000|2021-11-23 13:17:40|5864.7|5858.7|5865.7|5859.7|5865.7|5859.7|5864.7|5858.7|0
1637673480000|2021-11-23 13:18:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1637673490000|2021-11-23 13:18:10|5865.1|5859.1|5865.7|5859.7|5866.2|5860.2|5865.1|5859.1|0
1637673500000|2021-11-23 13:18:20|5862.7|5856.7|5861.7|5855.7|5862.7|5856.7|5860.7|5854.7|4
1637673510000|2021-11-23 13:18:30|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1637673520000|2021-11-23 13:18:40|5861.7|5855.7|5863.2|5857.2|5863.2|5857.2|5861.7|5855.7|0
1637673530000|2021-11-23 13:18:50|5864.7|5858.7|5865.7|5859.7|5865.7|5859.7|5864.7|5858.7|0
1637673540000|2021-11-23 13:19:00|5865.6|5859.6|5866.2|5860.2|5866.2|5860.2|5864.7|5858.7|0
1637673550000|2021-11-23 13:19:10|5866.7|5860.7|5867.2|5861.2|5867.2|5861.2|5866.7|5860.7|0
1637673560000|2021-11-23 13:19:20|5867.7|5861.7|5866.2|5860.2|5867.7|5861.7|5866.2|5860.2|0
1637673570000|2021-11-23 13:19:30|5865.7|5859.7|5865.2|5859.2|5866.2|5860.2|5865.2|5859.2|0
1637673580000|2021-11-23 13:19:40|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1637673590000|2021-11-23 13:19:50|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5865.2|5859.2|0
1637673610000|2021-11-23 13:20:10|5866.2|5860.2|5865.7|5859.7|5866.2|5860.2|5865.7|5859.7|0
1637673630000|2021-11-23 13:20:30|5866.7|5860.7|5868.2|5862.2|5868.2|5862.2|5866.7|5860.7|0
1637673640000|2021-11-23 13:20:40|5867.7|5861.7|5867.2|5861.2|5867.7|5861.7|5867.2|5861.2|0
1637673650000|2021-11-23 13:20:50|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|0
1637673660000|2021-11-23 13:21:00|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637673670000|2021-11-23 13:21:10|5866.7|5860.7|5867.7|5861.7|5867.7|5861.7|5866.7|5860.7|0
1637673680000|2021-11-23 13:21:20|5865.7|5859.7|5862.2|5856.2|5865.7|5859.7|5860.7|5854.7|3
1637673690000|2021-11-23 13:21:30|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637673700000|2021-11-23 13:21:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5861.7|5855.7|0
1637673710000|2021-11-23 13:21:50|5863.2|5857.2|5862.7|5856.7|5863.2|5857.2|5861.7|5855.7|0
1637673720000|2021-11-23 13:22:00|5862.6|5856.6|5859.2|5853.2|5862.6|5856.6|5859.2|5853.2|0
1637673730000|2021-11-23 13:22:10|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637673740000|2021-11-23 13:22:20|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|4
1637673770000|2021-11-23 13:22:50|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637673800000|2021-11-23 13:23:20|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|1
1637673820000|2021-11-23 13:23:40|5857.8|5851.8|5857.7|5851.7|5857.8|5851.8|5857.2|5851.2|2
1637673830000|2021-11-23 13:23:50|5857.2|5851.2|5857.7|5851.7|5857.7|5851.7|5857.2|5851.2|1
1637673840000|2021-11-23 13:24:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|2
1637673850000|2021-11-23 13:24:10|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637673860000|2021-11-23 13:24:20|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.7|5856.7|0
1637673870000|2021-11-23 13:24:30|5862.7|5856.7|5863.7|5857.7|5863.7|5857.7|5862.7|5856.7|0
1637673890000|2021-11-23 13:24:50|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637673900000|2021-11-23 13:25:00|5864.7|5858.7|5864.2|5858.2|5865.2|5859.2|5864.2|5858.2|0
1637673920000|2021-11-23 13:25:20|5864.7|5858.7|5868.2|5862.2|5868.7|5862.7|5864.7|5858.7|0
1637673930000|2021-11-23 13:25:30|5868.7|5862.7|5869.2|5863.2|5869.2|5863.2|5868.7|5862.7|0
1637673940000|2021-11-23 13:25:40|5869.7|5863.7|5870.2|5864.2|5870.2|5864.2|5869.7|5863.7|0
1637673950000|2021-11-23 13:25:50|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1637673960000|2021-11-23 13:26:00|5870.7|5864.7|5868.7|5862.7|5870.7|5864.7|5868.7|5862.7|2
1637673970000|2021-11-23 13:26:10|5868.2|5862.2|5869.7|5863.7|5869.7|5863.7|5868.2|5862.2|4
1637673980000|2021-11-23 13:26:20|5870.2|5864.2|5869.7|5863.7|5870.2|5864.2|5869.7|5863.7|0
1637674010000|2021-11-23 13:26:50|5867.7|5861.7|5867.2|5861.2|5867.7|5861.7|5866.7|5860.7|2
1637674020000|2021-11-23 13:27:00|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5865.7|5859.7|5
1637674030000|2021-11-23 13:27:10|||||||||1
1637674050000|2021-11-23 13:27:30|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1637674060000|2021-11-23 13:27:40|5865.7|5859.7|5865.2|5859.2|5865.7|5859.7|5865.2|5859.2|0
1637674070000|2021-11-23 13:27:50|5866.7|5860.7|5866.2|5860.2|5866.7|5860.7|5866.2|5860.2|1
1637674080000|2021-11-23 13:28:00|5866.7|5860.7|5866.2|5860.2|5866.7|5860.7|5866.2|5860.2|1
1637674090000|2021-11-23 13:28:10|5866.1|5860.1|5863.7|5857.7|5866.1|5860.1|5863.7|5857.7|0
1637674100000|2021-11-23 13:28:20|5862.7|5856.7|5861.7|5855.7|5862.7|5856.7|5860.7|5854.7|0
1637674110000|2021-11-23 13:28:30|5862.2|5856.2|5862.2|5856.2|5862.7|5856.7|5862.2|5856.2|1
1637674120000|2021-11-23 13:28:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1637674130000|2021-11-23 13:28:50|5862.2|5856.2|5864.2|5858.2|5864.2|5858.2|5862.2|5856.2|2
1637674140000|2021-11-23 13:29:00|5863.2|5857.2|5863.2|5857.2|5864.2|5858.2|5863.2|5857.2|1
1637674150000|2021-11-23 13:29:10|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1637674160000|2021-11-23 13:29:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637674190000|2021-11-23 13:29:50|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5865.2|5859.2|2
1637674200000|2021-11-23 13:30:00|5865.2|5859.2|5863.7|5857.7|5865.2|5859.2|5863.7|5857.7|0
1637674220000|2021-11-23 13:30:20|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1637674230000|2021-11-23 13:30:30|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1637674240000|2021-11-23 13:30:40|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1637674250000|2021-11-23 13:30:50|5865.2|5859.2|5864.2|5858.2|5865.2|5859.2|5864.2|5858.2|0
1637674260000|2021-11-23 13:31:00|5863.7|5857.7|5862.7|5856.7|5863.7|5857.7|5862.2|5856.2|0
1637674270000|2021-11-23 13:31:10|5862.2|5856.2|5862.2|5856.2|5862.7|5856.7|5862.2|5856.2|0
1637674280000|2021-11-23 13:31:20|5862.7|5856.7|5863.2|5857.2|5863.2|5857.2|5862.2|5856.2|0
1637674290000|2021-11-23 13:31:30|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5863.7|5857.7|0
1637674300000|2021-11-23 13:31:40|5863.2|5857.2|5863.7|5857.7|5863.7|5857.7|5863.2|5857.2|0
1637674320000|2021-11-23 13:32:00|5863.2|5857.2|5862.7|5856.7|5863.7|5857.7|5862.7|5856.7|0
1637674340000|2021-11-23 13:32:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.2|5855.2|0
1637674390000|2021-11-23 13:33:10|5861.2|5855.2|5859.7|5853.7|5861.2|5855.2|5859.7|5853.7|0
1637674400000|2021-11-23 13:33:20|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1637674410000|2021-11-23 13:33:30|5859.7|5853.7|5858.7|5852.7|5859.7|5853.7|5858.7|5852.7|0
1637674420000|2021-11-23 13:33:40|5858.2|5852.2|5858.2|5852.2|5858.7|5852.7|5858.2|5852.2|0
1637674430000|2021-11-23 13:33:50|5858.7|5852.7|5860.2|5854.2|5861.2|5855.2|5858.7|5852.7|0
1637674440000|2021-11-23 13:34:00|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637674450000|2021-11-23 13:34:10|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637674470000|2021-11-23 13:34:30|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637674510000|2021-11-23 13:35:10|5861.2|5855.2|5864.2|5858.2|5864.2|5858.2|5861.2|5855.2|0
1637674520000|2021-11-23 13:35:20|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.2|5858.2|0
1637674530000|2021-11-23 13:35:30|5863.2|5857.2|5861.2|5855.2|5863.2|5857.2|5861.2|5855.2|1
1637674540000|2021-11-23 13:35:40|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637674550000|2021-11-23 13:35:50|5862.2|5856.2|5861.2|5855.2|5862.2|5856.2|5861.2|5855.2|0
1637674560000|2021-11-23 13:36:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1637674600000|2021-11-23 13:36:40|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1637674610000|2021-11-23 13:36:50|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1637674620000|2021-11-23 13:37:00|5859.2|5853.2|5858.7|5852.7|5859.2|5853.2|5858.7|5852.7|0
1637674640000|2021-11-23 13:37:20|5858.2|5852.2|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1637674650000|2021-11-23 13:37:30|5859.2|5853.2|5859.7|5853.7|5859.7|5853.7|5859.2|5853.2|0
1637674660000|2021-11-23 13:37:40|5858.7|5852.7|5859.7|5853.7|5859.7|5853.7|5858.7|5852.7|1
1637674670000|2021-11-23 13:37:50|5860.2|5854.2|5859.7|5853.7|5860.2|5854.2|5859.7|5853.7|0
1637674680000|2021-11-23 13:38:00|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1637674690000|2021-11-23 13:38:10|5859.7|5853.7|5859.2|5853.2|5859.7|5853.7|5859.2|5853.2|0
1637674710000|2021-11-23 13:38:30|5858.7|5852.7|5859.2|5853.2|5859.2|5853.2|5858.7|5852.7|0
1637674720000|2021-11-23 13:38:40|5859.7|5853.7|5859.2|5853.2|5859.7|5853.7|5859.2|5853.2|0
1637674760000|2021-11-23 13:39:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1637674780000|2021-11-23 13:39:40|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5856.7|5850.7|2
1637674790000|2021-11-23 13:39:50|5859.6|5853.6|5861.6|5855.6|5862.1|5856.1|5859.6|5853.6|41
1637674800000|2021-11-23 13:40:00|5861.1|5855.1|5859.6|5853.6|5861.1|5855.1|5859.1|5853.1|1
1637674810000|2021-11-23 13:40:10|5859.7|5853.7|5860.1|5854.1|5860.1|5854.1|5859.7|5853.7|0
1637674820000|2021-11-23 13:40:20|5860.6|5854.6|5860.1|5854.1|5860.6|5854.6|5860.1|5854.1|1
1637674830000|2021-11-23 13:40:30|5860.6|5854.6|5861.1|5855.1|5861.1|5855.1|5860.6|5854.6|1
1637674840000|2021-11-23 13:40:40|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.1|5855.1|0
1637674850000|2021-11-23 13:40:50|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|0
1637674870000|2021-11-23 13:41:10|5862.6|5856.6|5864.1|5858.1|5864.1|5858.1|5862.6|5856.6|6
1637674880000|2021-11-23 13:41:20|5864.2|5858.2|5865.1|5859.1|5865.1|5859.1|5864.2|5858.2|0
1637674890000|2021-11-23 13:41:30|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1637674900000|2021-11-23 13:41:40|5866.1|5860.1|5866.2|5860.2|5867.1|5861.1|5865.6|5859.6|3
1637674910000|2021-11-23 13:41:50|5864.7|5858.7|5865.1|5859.1|5865.6|5859.6|5864.7|5858.7|1
1637674920000|2021-11-23 13:42:00|5864.6|5858.6|5865.7|5859.7|5866.1|5860.1|5864.6|5858.6|0
1637674930000|2021-11-23 13:42:10|5866.1|5860.1|5868.1|5862.1|5868.1|5862.1|5866.1|5860.1|0
1637674940000|2021-11-23 13:42:20|5869.1|5863.1|5868.2|5862.2|5869.1|5863.1|5868.2|5862.2|0
1637674950000|2021-11-23 13:42:30|5869.7|5863.7|5868.7|5862.7|5869.7|5863.7|5868.7|5862.7|5
1637674960000|2021-11-23 13:42:40|5868.6|5862.6|5869.1|5863.1|5869.1|5863.1|5868.2|5862.2|1
1637674970000|2021-11-23 13:42:50|5869.6|5863.6|5870.6|5864.6|5870.6|5864.6|5869.1|5863.1|0
1637674980000|2021-11-23 13:43:00|5870.1|5864.1|5869.7|5863.7|5870.6|5864.6|5869.7|5863.7|0
1637675020000|2021-11-23 13:43:40|5872.6|5866.6|5877.6|5871.6|5877.6|5871.6|5872.6|5866.6|2
1637675030000|2021-11-23 13:43:50|5877.7|5871.7|5878.6|5872.6|5878.6|5872.6|5877.7|5871.7|84
1637675040000|2021-11-23 13:44:00|5878.1|5872.1|5875.6|5869.6|5878.1|5872.1|5875.6|5869.6|0
1637675050000|2021-11-23 13:44:10|5875.1|5869.1|5874.1|5868.1|5877.1|5869.6|5874.1|5867.1|0
1637675060000|2021-11-23 13:44:20|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|0
1637675080000|2021-11-23 13:44:40|5877.6|5867.1|5877.1|5867.1|5877.6|5867.1|5877.1|5867.1|0
1637675090000|2021-11-23 13:44:50|5877.6|5867.6|5875.7|5869.7|5877.7|5870.2|5875.7|5867.6|3
1637677800000|2021-11-23 14:30:00|5895.7|5889.7|5911.7|5905.7|5917.2|5911.2|5893.2|5887.2|189
1637677810000|2021-11-23 14:30:10|5915.2|5909.2|5902.7|5896.7|5915.2|5909.2|5900.7|5894.7|40
1637677820000|2021-11-23 14:30:20|5903.2|5897.2|5903.2|5897.2|5907.2|5901.2|5897.7|5891.7|18
1637677830000|2021-11-23 14:30:30|5906.7|5900.7|5912.1|5906.1|5912.1|5906.1|5905.2|5898.2|53
1637677840000|2021-11-23 14:30:40|5911.1|5905.1|5934.2|5928.2|5934.2|5928.2|5908.6|5902.6|84
1637677850000|2021-11-23 14:30:50|5932.2|5926.2|5939.7|5933.7|5939.7|5933.7|5931.7|5925.7|39
1637677860000|2021-11-23 14:31:00|5946.2|5940.2|5929.2|5923.2|5946.2|5940.2|5918.7|5912.7|22
1637677870000|2021-11-23 14:31:10|5928.7|5922.7|5919.2|5913.2|5928.7|5922.7|5919.2|5913.2|1
1637677880000|2021-11-23 14:31:20|5919.7|5913.7|5911.7|5905.7|5919.7|5913.7|5911.7|5905.7|19
1637677890000|2021-11-23 14:31:30|5912.6|5906.6|5900.1|5894.1|5913.6|5907.6|5899.6|5893.6|16
1637677900000|2021-11-23 14:31:40|5899.6|5893.6|5908.8|5902.8|5914.2|5908.2|5899.6|5893.6|5
1637677910000|2021-11-23 14:31:50|5915.7|5909.7|5908.7|5902.7|5915.7|5909.7|5904.2|5896.2|1
1637677920000|2021-11-23 14:32:00|5908.2|5902.2|5906.7|5900.7|5912.2|5906.2|5905.2|5899.2|1
1637677930000|2021-11-23 14:32:10|5903.7|5897.7|5903.2|5897.2|5904.2|5898.2|5902.7|5896.7|1
1637677940000|2021-11-23 14:32:20|5897.7|5891.7|5899.2|5893.2|5899.2|5893.2|5896.7|5890.7|2
1637677950000|2021-11-23 14:32:30|5899.3|5893.3|5900.2|5894.2|5904.2|5898.2|5899.3|5893.3|1
1637677960000|2021-11-23 14:32:40|5903.2|5897.2|5907.2|5901.2|5907.2|5901.2|5903.2|5897.2|4
1637677970000|2021-11-23 14:32:50|5907.1|5901.1|5899.7|5893.7|5907.1|5901.1|5898.7|5892.7|24
1637677980000|2021-11-23 14:33:00|5900.2|5894.2|5906.2|5900.2|5906.2|5900.2|5900.2|5894.2|11
1637677990000|2021-11-23 14:33:10|5907.2|5901.2|5910.7|5904.7|5913.7|5907.7|5907.2|5901.2|4
1637678000000|2021-11-23 14:33:20|5909.7|5903.7|5902.7|5896.7|5909.7|5903.7|5902.7|5896.7|1
1637678010000|2021-11-23 14:33:30|5903.2|5897.2|5904.7|5898.7|5906.7|5900.7|5903.2|5897.2|0
1637678020000|2021-11-23 14:33:40|5904.2|5898.2|5904.2|5898.2|5905.2|5899.2|5902.2|5896.2|0
1637678030000|2021-11-23 14:33:50|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5898.7|5892.7|32
1637678040000|2021-11-23 14:34:00|5904.7|5898.7|5904.2|5898.2|5905.2|5899.2|5901.7|5895.7|0
1637678050000|2021-11-23 14:34:10|5903.7|5897.7|5901.7|5895.7|5903.7|5897.7|5901.2|5895.2|0
1637678060000|2021-11-23 14:34:20|5901.2|5895.2|5902.7|5896.7|5904.1|5898.1|5899.2|5893.2|2
1637678070000|2021-11-23 14:34:30|5901.7|5895.7|5902.7|5896.7|5904.2|5898.2|5901.7|5895.7|0
1637678080000|2021-11-23 14:34:40|5903.7|5897.7|5910.2|5904.2|5910.7|5904.7|5903.7|5897.7|1
1637678090000|2021-11-23 14:34:50|5909.7|5903.7|5911.7|5905.7|5911.7|5905.7|5908.2|5902.2|1
1637678100000|2021-11-23 14:35:00|5912.7|5906.7|5913.7|5907.7|5916.2|5910.2|5912.7|5906.7|5
1637678110000|2021-11-23 14:35:10|5914.2|5908.2|5911.7|5905.7|5914.7|5908.7|5911.2|5905.2|2
1637678120000|2021-11-23 14:35:20|5912.2|5906.2|5909.2|5903.2|5912.7|5906.7|5909.2|5903.2|3
1637678130000|2021-11-23 14:35:30|5909.7|5903.7|5912.7|5906.7|5912.7|5906.7|5909.7|5903.7|0
1637678140000|2021-11-23 14:35:40|5912.2|5906.2|5908.7|5902.7|5912.7|5906.7|5908.7|5902.7|0
1637678150000|2021-11-23 14:35:50|5909.2|5903.2|5910.7|5904.7|5911.7|5905.7|5907.7|5901.7|23
1637678160000|2021-11-23 14:36:00|5911.2|5905.2|5914.2|5908.2|5916.2|5910.2|5911.2|5905.2|0
1637678170000|2021-11-23 14:36:10|5914.7|5908.7|5912.2|5906.2|5915.2|5909.2|5911.2|5905.2|0
1637678180000|2021-11-23 14:36:20|5912.7|5906.7|5911.7|5905.7|5913.7|5907.7|5909.2|5903.2|0
1637678190000|2021-11-23 14:36:30|5912.2|5906.2|5914.2|5908.2|5914.2|5908.2|5911.7|5905.7|0
1637678200000|2021-11-23 14:36:40|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1637678210000|2021-11-23 14:36:50|5914.7|5908.7|5909.7|5903.7|5914.7|5908.7|5908.2|5902.2|2
1637678220000|2021-11-23 14:37:00|5910.2|5904.2|5908.2|5902.2|5910.2|5904.2|5908.2|5902.2|0
1637678230000|2021-11-23 14:37:10|5907.7|5901.7|5908.7|5902.7|5909.2|5903.2|5907.7|5901.7|3
1637678240000|2021-11-23 14:37:20|5909.2|5903.2|5912.7|5906.7|5913.2|5907.2|5909.2|5903.2|4
1637678250000|2021-11-23 14:37:30|5913.2|5907.2|5911.7|5905.7|5913.2|5907.2|5908.7|5902.7|4
1637678260000|2021-11-23 14:37:40|5912.2|5906.2|5913.2|5907.2|5916.2|5910.2|5912.2|5906.2|3
1637678270000|2021-11-23 14:37:50|5912.2|5906.2|5912.2|5906.2|5912.7|5906.7|5908.2|5902.2|2
1637678280000|2021-11-23 14:38:00|5912.7|5906.7|5911.7|5905.7|5912.7|5906.7|5911.7|5905.7|0
1637678290000|2021-11-23 14:38:10|5910.7|5904.7|5912.2|5906.2|5912.2|5906.2|5910.7|5904.7|0
1637678300000|2021-11-23 14:38:20|5913.2|5907.2|5913.7|5907.7|5915.7|5909.7|5913.2|5907.2|3
1637678310000|2021-11-23 14:38:30|5913.2|5907.2|5914.7|5908.7|5915.7|5909.7|5912.7|5906.7|0
1637678320000|2021-11-23 14:38:40|5915.2|5909.2|5919.2|5913.2|5919.2|5913.2|5914.7|5908.7|10
1637678330000|2021-11-23 14:38:50|5920.2|5914.2|5918.7|5912.7|5921.2|5915.2|5918.2|5912.2|4
1637678340000|2021-11-23 14:39:00|5919.2|5913.2|5922.2|5916.2|5922.2|5916.2|5918.7|5912.7|4
1637678350000|2021-11-23 14:39:10|5923.7|5917.7|5932.2|5926.2|5934.7|5928.7|5923.7|5917.7|14
1637678360000|2021-11-23 14:39:20|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5927.2|5921.2|6
1637678370000|2021-11-23 14:39:30|5929.7|5923.7|5932.7|5926.7|5933.2|5927.2|5928.7|5922.7|4
1637678380000|2021-11-23 14:39:40|5934.7|5928.7|5925.7|5919.7|5935.2|5929.2|5925.7|5919.7|18
1637678390000|2021-11-23 14:39:50|5925.2|5919.2|5923.7|5917.7|5926.7|5920.7|5923.7|5917.7|0
1637678400000|2021-11-23 14:40:00|5923.2|5917.2|5924.2|5918.2|5925.2|5919.2|5923.1|5917.1|62
1637678410000|2021-11-23 14:40:10|5927.2|5921.2|5925.2|5919.2|5927.2|5921.2|5924.2|5918.2|6
1637678420000|2021-11-23 14:40:20|5927.2|5921.2|5930.2|5924.2|5930.2|5924.2|5927.2|5921.2|4
1637678430000|2021-11-23 14:40:30|5930.7|5924.7|5930.7|5924.7|5932.7|5926.7|5928.7|5922.7|5
1637678440000|2021-11-23 14:40:40|5931.7|5925.7|5931.2|5925.2|5932.2|5926.2|5929.7|5923.7|4
1637678450000|2021-11-23 14:40:50|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5928.7|5922.7|5
1637678460000|2021-11-23 14:41:00|5931.2|5925.2|5931.2|5925.2|5932.2|5926.2|5931.2|5925.2|3
1637678470000|2021-11-23 14:41:10|5930.7|5924.7|5931.2|5925.2|5932.2|5926.2|5928.7|5922.7|7
1637678480000|2021-11-23 14:41:20|5931.1|5925.1|5931.7|5925.7|5932.2|5926.2|5928.7|5922.7|9
1637678490000|2021-11-23 14:41:30|5931.2|5925.2|5932.2|5926.2|5932.2|5926.2|5930.7|5924.7|3
1637678500000|2021-11-23 14:41:40|5930.7|5924.7|5930.2|5924.2|5932.1|5926.1|5929.7|5923.7|0
1637678510000|2021-11-23 14:41:50|5931.7|5925.7|5937.7|5931.7|5939.2|5933.2|5931.7|5925.7|16
1637678520000|2021-11-23 14:42:00|5937.2|5931.2|5935.2|5929.2|5937.7|5931.7|5934.7|5928.7|5
1637678530000|2021-11-23 14:42:10|5934.7|5928.7|5932.7|5926.7|5934.7|5928.7|5932.7|5926.7|2
1637678540000|2021-11-23 14:42:20|5933.7|5927.7|5936.7|5930.7|5936.7|5930.7|5932.7|5926.7|5
1637678550000|2021-11-23 14:42:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5936.7|5930.7|8
1637678560000|2021-11-23 14:42:40|5937.7|5931.7|5934.2|5928.2|5937.7|5931.7|5933.2|5927.2|12
1637678570000|2021-11-23 14:42:50|5933.7|5927.7|5930.7|5924.7|5934.2|5928.2|5930.7|5924.7|44
1637678580000|2021-11-23 14:43:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5928.7|5922.7|0
1637678590000|2021-11-23 14:43:10|5931.7|5925.7|5929.2|5923.2|5931.7|5925.7|5929.2|5923.2|1
1637678600000|2021-11-23 14:43:20|5928.7|5922.7|5926.2|5920.2|5929.2|5923.2|5925.7|5919.7|24
1637678610000|2021-11-23 14:43:30|5925.7|5919.7|5920.7|5914.7|5926.7|5920.7|5920.7|5914.7|3
1637678620000|2021-11-23 14:43:40|5921.2|5915.2|5916.2|5910.2|5922.2|5916.2|5915.2|5909.2|4
1637678630000|2021-11-23 14:43:50|5914.7|5908.7|5916.7|5910.7|5920.2|5914.2|5914.7|5908.7|2
1637678640000|2021-11-23 14:44:00|5916.6|5910.6|5928.7|5922.7|5928.7|5922.7|5914.8|5908.8|4
1637678650000|2021-11-23 14:44:10|5929.2|5923.2|5932.2|5926.2|5932.2|5926.2|5928.7|5922.7|0
1637678660000|2021-11-23 14:44:20|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5931.7|5925.7|2
1637678670000|2021-11-23 14:44:30|5931.7|5925.7|5928.7|5922.7|5931.7|5925.7|5926.2|5920.2|2
1637678680000|2021-11-23 14:44:40|5928.2|5922.2|5930.2|5924.2|5930.7|5924.7|5927.7|5921.7|1
1637678690000|2021-11-23 14:44:50|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|1
1637678700000|2021-11-23 14:45:00|5927.7|5921.7|5927.2|5921.2|5928.7|5922.7|5927.2|5921.2|4
1637678710000|2021-11-23 14:45:10|5928.7|5922.7|5931.2|5925.2|5931.2|5925.2|5928.7|5922.7|5
1637678720000|2021-11-23 14:45:20|5931.7|5925.7|5932.7|5926.7|5933.2|5927.2|5931.7|5925.7|3
1637678730000|2021-11-23 14:45:30|5933.7|5927.7|5930.7|5924.7|5935.7|5929.7|5930.7|5924.7|48
1637678740000|2021-11-23 14:45:40|5934.7|5928.7|5942.2|5936.2|5942.7|5936.7|5934.7|5928.7|10
1637678750000|2021-11-23 14:45:50|5942.7|5936.7|5942.2|5936.2|5946.7|5940.7|5935.2|5929.2|91
1637678760000|2021-11-23 14:46:00|5943.2|5937.2|5947.2|5941.2|5947.7|5941.7|5941.2|5935.2|19
1637678770000|2021-11-23 14:46:10|5947.7|5941.7|5952.7|5946.7|5953.2|5947.2|5947.2|5941.2|3
1637678780000|2021-11-23 14:46:20|5952.2|5946.2|5948.7|5942.7|5952.2|5946.2|5948.7|5942.7|5
1637678790000|2021-11-23 14:46:30|5950.2|5944.2|5951.2|5945.2|5951.2|5945.2|5950.2|5944.2|4
1637678800000|2021-11-23 14:46:40|5951.1|5945.1|5948.2|5942.2|5951.1|5945.1|5946.7|5940.7|5
1637678810000|2021-11-23 14:46:50|5948.7|5942.7|5946.7|5940.7|5948.7|5942.7|5946.7|5940.7|4
1637678820000|2021-11-23 14:47:00|5945.2|5939.2|5947.2|5941.2|5947.7|5941.7|5944.2|5938.2|15
1637678830000|2021-11-23 14:47:10|5942.7|5936.7|5940.2|5934.2|5943.2|5937.2|5940.2|5934.2|14
1637678840000|2021-11-23 14:47:20|5939.7|5933.7|5940.2|5934.2|5940.2|5934.2|5939.2|5933.2|7
1637678850000|2021-11-23 14:47:30|5939.7|5933.7|5940.7|5934.7|5941.2|5935.2|5939.7|5933.7|0
1637678860000|2021-11-23 14:47:40|5941.2|5935.2|5943.7|5937.7|5943.7|5937.7|5939.7|5933.7|67
1637678870000|2021-11-23 14:47:50|5944.7|5938.7|5942.7|5936.7|5946.7|5940.7|5942.7|5936.7|3
1637678880000|2021-11-23 14:48:00|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|16
1637678890000|2021-11-23 14:48:10|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|0
1637678900000|2021-11-23 14:48:20|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|2
1637678910000|2021-11-23 14:48:30|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5940.7|5934.7|0
1637678920000|2021-11-23 14:48:40|5940.7|5934.7|5938.2|5932.2|5940.7|5934.7|5937.7|5931.7|4
1637678930000|2021-11-23 14:48:50|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5937.7|5931.7|3
1637678940000|2021-11-23 14:49:00|5937.7|5931.7|5937.7|5931.7|5938.7|5932.7|5937.7|5931.7|7
1637678950000|2021-11-23 14:49:10|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|6
1637678960000|2021-11-23 14:49:20|5938.2|5932.2|5931.2|5925.2|5938.2|5932.2|5931.2|5925.2|28
1637678970000|2021-11-23 14:49:30|5930.7|5924.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|3
1637678980000|2021-11-23 14:49:40|5930.7|5924.7|5932.2|5926.2|5932.2|5926.2|5930.7|5924.7|2
1637678990000|2021-11-23 14:49:50|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5931.7|5925.7|83
1637679000000|2021-11-23 14:50:00|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5931.2|5925.2|0
1637679010000|2021-11-23 14:50:10|5933.2|5927.2|5934.7|5928.7|5936.2|5930.2|5933.2|5927.2|0
1637679020000|2021-11-23 14:50:20|5934.2|5928.2|5937.2|5931.2|5937.2|5931.2|5934.2|5928.2|2
1637679030000|2021-11-23 14:50:30|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|0
1637679040000|2021-11-23 14:50:40|5934.2|5928.2|5934.2|5928.2|5934.7|5928.7|5932.2|5926.2|0
1637679050000|2021-11-23 14:50:50|5935.2|5929.2|5937.2|5931.2|5937.2|5931.2|5935.2|5929.2|0
1637679060000|2021-11-23 14:51:00|5935.2|5929.2|5933.2|5927.2|5935.7|5929.7|5932.7|5926.7|2
1637679070000|2021-11-23 14:51:10|5934.2|5928.2|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|0
1637679080000|2021-11-23 14:51:20|5933.7|5927.7|5935.7|5929.7|5936.7|5930.7|5933.7|5927.7|8
1637679090000|2021-11-23 14:51:30|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5932.7|5926.7|3
1637679100000|2021-11-23 14:51:40|5934.7|5928.7|5934.7|5928.7|5935.2|5929.2|5934.2|5928.2|1
1637679110000|2021-11-23 14:51:50|5935.2|5929.2|5934.2|5928.2|5935.2|5929.2|5933.2|5927.2|2
1637679120000|2021-11-23 14:52:00|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1637679130000|2021-11-23 14:52:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1637679140000|2021-11-23 14:52:20|5932.7|5926.7|5930.7|5924.7|5932.7|5926.7|5930.7|5924.7|6
1637679150000|2021-11-23 14:52:30|5931.2|5925.2|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|5
1637679160000|2021-11-23 14:52:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1637679170000|2021-11-23 14:52:50|5931.7|5925.7|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|9
1637679180000|2021-11-23 14:53:00|5932.2|5926.2|5932.2|5926.2|5934.2|5928.2|5932.2|5926.2|2
1637679190000|2021-11-23 14:53:10|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|1
1637679200000|2021-11-23 14:53:20|5932.7|5926.7|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|3
1637679210000|2021-11-23 14:53:30|5933.2|5927.2|5934.2|5928.2|5934.7|5928.7|5933.2|5927.2|7
1637679220000|2021-11-23 14:53:40|5933.7|5927.7|5932.2|5926.2|5933.7|5927.7|5932.2|5926.2|3
1637679230000|2021-11-23 14:53:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|16
1637679240000|2021-11-23 14:54:00|5933.2|5927.2|5934.2|5928.2|5934.7|5928.7|5933.2|5927.2|2
1637679250000|2021-11-23 14:54:10|5934.7|5928.7|5932.2|5926.2|5936.2|5930.2|5932.2|5926.2|9
1637679260000|2021-11-23 14:54:20|5933.2|5927.2|5935.2|5929.2|5935.2|5929.2|5933.2|5927.2|5
1637679270000|2021-11-23 14:54:30|5934.7|5928.7|5934.2|5928.2|5935.2|5929.2|5934.2|5928.2|1
1637679280000|2021-11-23 14:54:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1637679290000|2021-11-23 14:54:50|5935.7|5929.7|5933.2|5927.2|5936.7|5930.7|5933.2|5927.2|2
1637679300000|2021-11-23 14:55:00|5933.3|5927.3|5932.2|5926.2|5934.7|5928.7|5932.2|5926.2|3
1637679310000|2021-11-23 14:55:10|5931.7|5925.7|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|7
1637679320000|2021-11-23 14:55:20|5932.2|5926.2|5932.7|5926.7|5934.2|5928.2|5931.7|5925.7|13
1637679330000|2021-11-23 14:55:30|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|17
1637679340000|2021-11-23 14:55:40|5931.2|5925.2|5928.2|5922.2|5931.2|5925.2|5928.2|5922.2|6
1637679350000|2021-11-23 14:55:50|5928.7|5922.7|5928.2|5922.2|5929.2|5923.2|5928.2|5922.2|6
1637679360000|2021-11-23 14:56:00|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5928.2|5922.2|0
1637679370000|2021-11-23 14:56:10|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5928.2|5922.2|0
1637679380000|2021-11-23 14:56:20|5928.7|5922.7|5926.3|5920.3|5929.2|5923.2|5926.3|5920.3|45
1637679390000|2021-11-23 14:56:30|5927.3|5921.3|5926.8|5920.8|5929.7|5923.7|5926.3|5920.3|11
1637679400000|2021-11-23 14:56:40|5929.7|5923.7|5928.7|5922.7|5929.7|5923.7|5928.7|5922.7|7
1637679410000|2021-11-23 14:56:50|5929.2|5923.2|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|0
1637679420000|2021-11-23 14:57:00|5929.7|5923.7|5929.2|5923.2|5930.2|5924.2|5928.7|5922.7|7
1637679430000|2021-11-23 14:57:10|5929.7|5923.7|5930.7|5924.7|5930.7|5924.7|5929.7|5923.7|1
1637679440000|2021-11-23 14:57:20|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|0
1637679450000|2021-11-23 14:57:30|5931.7|5925.7|5927.8|5921.8|5931.7|5925.7|5927.7|5921.7|11
1637679460000|2021-11-23 14:57:40|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|51
1637679470000|2021-11-23 14:57:50|5928.7|5922.7|5928.2|5922.2|5928.7|5922.7|5928.2|5922.2|1
1637679480000|2021-11-23 14:58:00|5926.3|5920.3|5927.8|5921.8|5927.8|5921.8|5926.3|5920.3|4
1637679490000|2021-11-23 14:58:10|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1637679500000|2021-11-23 14:58:20|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|0
1637679520000|2021-11-23 14:58:40|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1637679530000|2021-11-23 14:58:50|5926.3|5920.3|5926.3|5920.3|5927.3|5921.3|5926.3|5920.3|9
1637679540000|2021-11-23 14:59:00|5925.8|5919.8|5927.8|5921.8|5927.8|5921.8|5925.8|5919.8|7
1637679550000|2021-11-23 14:59:10|5928.2|5922.2|5925.3|5919.3|5928.2|5922.2|5925.3|5919.3|27
1637679560000|2021-11-23 14:59:20|5924.8|5918.8|5924.8|5918.8|5925.3|5919.3|5924.8|5918.8|1
1637679570000|2021-11-23 14:59:30|5925.3|5919.3|5925.3|5919.3|5925.8|5919.8|5924.8|5918.8|3
1637679580000|2021-11-23 14:59:40|5924.8|5918.8|5926.3|5920.3|5926.3|5920.3|5924.8|5918.8|1
1637679590000|2021-11-23 14:59:50|5925.8|5919.8|5925.3|5919.3|5926.3|5920.3|5924.8|5918.8|2
1637679600000|2021-11-23 15:00:00|5926.3|5920.3|5923.3|5917.3|5927.3|5921.3|5922.8|5916.8|0
1637679610000|2021-11-23 15:00:10|5922.8|5916.8|5921.3|5915.3|5922.8|5916.8|5921.3|5915.3|10
1637679620000|2021-11-23 15:00:20|5920.8|5914.8|5919.8|5913.8|5922.3|5916.3|5918.8|5912.8|5
1637679630000|2021-11-23 15:00:30|5919.3|5913.3|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|4
1637679640000|2021-11-23 15:00:40|5919.8|5913.8|5921.7|5915.7|5921.7|5915.7|5919.8|5913.8|0
1637679650000|2021-11-23 15:00:50|5920.8|5914.8|5922.3|5916.3|5922.3|5916.3|5920.8|5914.8|16
1637679660000|2021-11-23 15:01:00|5922.8|5916.8|5923.2|5917.2|5923.8|5917.8|5922.8|5916.8|2
1637679670000|2021-11-23 15:01:10|5922.7|5916.7|5919.3|5913.3|5922.7|5916.7|5919.3|5913.3|3
1637679680000|2021-11-23 15:01:20|5919.7|5913.7|5920.3|5914.3|5920.7|5914.7|5919.7|5913.7|5
1637679690000|2021-11-23 15:01:30|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|3
1637679700000|2021-11-23 15:01:40|5918.3|5912.3|5919.3|5913.3|5919.8|5913.8|5918.3|5912.3|0
1637679710000|2021-11-23 15:01:50|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|1
1637679730000|2021-11-23 15:02:10|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|0
1637679740000|2021-11-23 15:02:20|5919.8|5913.8|5918.3|5912.3|5919.8|5913.8|5918.3|5912.3|8
1637679750000|2021-11-23 15:02:30|5918.7|5912.7|5913.3|5907.3|5919.2|5913.2|5913.2|5907.2|14
1637679760000|2021-11-23 15:02:40|5912.8|5906.8|5910.3|5904.3|5912.8|5906.8|5910.3|5904.3|3
1637679770000|2021-11-23 15:02:50|5910.2|5904.2|5904.2|5898.2|5910.2|5904.2|5904.2|5898.2|7
1637679780000|2021-11-23 15:03:00|5904.3|5898.3|5904.3|5898.3|5905.2|5899.2|5903.7|5897.7|1
1637679790000|2021-11-23 15:03:10|5904.2|5898.2|5906.2|5900.2|5906.2|5900.2|5904.2|5898.2|4
1637679800000|2021-11-23 15:03:20|5905.7|5899.7|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|0
1637679810000|2021-11-23 15:03:30|5906.3|5900.3|5908.2|5902.2|5908.2|5902.2|5906.3|5900.3|0
1637679820000|2021-11-23 15:03:40|5908.3|5902.3|5909.2|5903.2|5909.7|5903.7|5908.2|5902.2|0
1637679830000|2021-11-23 15:03:50|5907.8|5901.8|5910.7|5904.7|5910.7|5904.7|5907.8|5901.8|6
1637679840000|2021-11-23 15:04:00|5909.7|5903.7|5908.3|5902.3|5909.7|5903.7|5907.8|5901.8|100
1637679850000|2021-11-23 15:04:10|5907.8|5901.8|5908.3|5902.3|5908.3|5902.3|5907.8|5901.8|0
1637679860000|2021-11-23 15:04:20|5908.2|5902.2|5907.3|5901.3|5908.2|5902.2|5907.3|5901.3|0
1637679870000|2021-11-23 15:04:30|5907.8|5901.8|5908.7|5902.7|5908.7|5902.7|5907.3|5901.3|40
1637679880000|2021-11-23 15:04:40|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5907.8|5901.8|0
1637679890000|2021-11-23 15:04:50|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1637679900000|2021-11-23 15:05:00|5907.7|5901.7|5911.2|5905.2|5911.2|5905.2|5907.7|5901.7|0
1637679910000|2021-11-23 15:05:10|5911.7|5905.7|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|0
1637679920000|2021-11-23 15:05:20|5912.2|5906.2|5914.7|5908.7|5914.7|5908.7|5912.2|5906.2|2
1637679930000|2021-11-23 15:05:30|5915.2|5909.2|5915.7|5909.7|5915.7|5909.7|5915.2|5909.2|9
1637679940000|2021-11-23 15:05:40|5914.7|5908.7|5915.2|5909.2|5915.2|5909.2|5914.7|5908.7|3
1637679950000|2021-11-23 15:05:50|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5913.7|5907.7|3
1637679960000|2021-11-23 15:06:00|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|1
1637679970000|2021-11-23 15:06:10|5914.7|5908.7|5914.2|5908.2|5915.2|5909.2|5914.2|5908.2|0
1637679980000|2021-11-23 15:06:20|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5914.2|5908.2|0
1637679990000|2021-11-23 15:06:30|5914.7|5908.7|5922.7|5916.7|5923.2|5917.2|5914.7|5908.7|6
1637680000000|2021-11-23 15:06:40|5922.2|5916.2|5924.2|5918.2|5924.2|5918.2|5920.7|5914.7|13
1637680010000|2021-11-23 15:06:50|5923.7|5917.7|5921.2|5915.2|5924.2|5918.2|5921.2|5915.2|4
1637680020000|2021-11-23 15:07:00|5921.7|5915.7|5922.2|5916.2|5922.2|5916.2|5921.2|5915.2|6
1637680030000|2021-11-23 15:07:10|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5922.7|5916.7|2
1637680040000|2021-11-23 15:07:20|5924.2|5918.2|5925.7|5919.7|5925.7|5919.7|5924.2|5918.2|0
1637680050000|2021-11-23 15:07:30|5926.3|5920.3|5928.7|5922.7|5928.7|5922.7|5926.2|5920.2|3
1637680060000|2021-11-23 15:07:40|5928.2|5922.2|5928.2|5922.2|5928.7|5922.7|5927.7|5921.7|10
1637680070000|2021-11-23 15:07:50|5928.3|5922.3|5932.2|5926.2|5932.2|5926.2|5928.3|5922.3|0
1637680080000|2021-11-23 15:08:00|5933.2|5927.2|5931.8|5925.8|5933.2|5927.2|5931.3|5925.3|4
1637680090000|2021-11-23 15:08:10|5931.3|5925.3|5930.3|5924.3|5931.3|5925.3|5929.2|5923.2|51
1637680100000|2021-11-23 15:08:20|5930.2|5924.2|5929.3|5923.3|5930.2|5924.2|5929.3|5923.3|0
1637680120000|2021-11-23 15:08:40|5929.2|5923.2|5928.3|5922.3|5929.2|5923.2|5928.3|5922.3|0
1637680130000|2021-11-23 15:08:50|5929.3|5923.3|5928.3|5922.3|5929.3|5923.3|5928.3|5922.3|5
1637680150000|2021-11-23 15:09:10|5928.8|5922.8|5932.3|5926.3|5932.3|5926.3|5928.8|5922.8|2
1637680160000|2021-11-23 15:09:20|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1637680170000|2021-11-23 15:09:30|5932.3|5926.3|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|0
1637680180000|2021-11-23 15:09:40|5931.8|5925.8|5933.3|5927.3|5933.3|5927.3|5931.8|5925.8|5
1637680200000|2021-11-23 15:10:00|5931.8|5925.8|5932.8|5926.8|5933.3|5927.3|5931.8|5925.8|1
1637680210000|2021-11-23 15:10:10|5933.3|5927.3|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|0
1637680220000|2021-11-23 15:10:20|5931.8|5925.8|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|3
1637680230000|2021-11-23 15:10:30|5930.8|5924.8|5930.3|5924.3|5931.3|5925.3|5930.3|5924.3|7
1637680240000|2021-11-23 15:10:40|5930.8|5924.8|5930.3|5924.3|5930.8|5924.8|5930.3|5924.3|0
1637680250000|2021-11-23 15:10:50|5929.3|5923.3|5929.3|5923.3|5930.3|5924.3|5928.8|5922.8|61
1637680260000|2021-11-23 15:11:00|5928.8|5922.8|5930.3|5924.3|5930.3|5924.3|5928.8|5922.8|16
1637680270000|2021-11-23 15:11:10|5929.8|5923.8|5928.8|5922.8|5929.8|5923.8|5928.8|5922.8|0
1637680280000|2021-11-23 15:11:20|5929.3|5923.3|5930.7|5924.7|5930.7|5924.7|5929.3|5923.3|2
1637680290000|2021-11-23 15:11:30|5930.3|5924.3|5929.3|5923.3|5930.8|5924.8|5929.3|5923.3|0
1637680310000|2021-11-23 15:11:50|5931.3|5925.3|5933.3|5927.3|5933.3|5927.3|5930.8|5924.8|10
1637680320000|2021-11-23 15:12:00|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|9
1637680330000|2021-11-23 15:12:10|5931.7|5925.7|5929.3|5923.3|5931.8|5925.8|5929.3|5923.3|16
1637680340000|2021-11-23 15:12:20|5929.8|5923.8|5932.3|5926.3|5933.3|5927.3|5929.8|5923.8|1
1637680350000|2021-11-23 15:12:30|5932.2|5926.2|5929.3|5923.3|5932.2|5926.2|5929.3|5923.3|17
1637680360000|2021-11-23 15:12:40|||||||||1
1637680380000|2021-11-23 15:13:00|||||||||27
1637680400000|2021-11-23 15:13:20|5928.8|5922.8|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|5
1637680410000|2021-11-23 15:13:30|||||||||2
1637680420000|2021-11-23 15:13:40|5928.8|5922.8|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|3
1637680430000|2021-11-23 15:13:50|5928.8|5922.8|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|10
1637680440000|2021-11-23 15:14:00|5929.8|5923.8|5928.8|5922.8|5929.8|5923.8|5928.8|5922.8|36
1637680450000|2021-11-23 15:14:10|5929.3|5923.3|5929.8|5923.8|5929.8|5923.8|5928.8|5922.8|54
1637680460000|2021-11-23 15:14:20|5929.3|5923.3|5930.3|5924.3|5930.3|5924.3|5929.3|5923.3|20
1637680470000|2021-11-23 15:14:30|5930.2|5924.2|5930.8|5924.8|5930.8|5924.8|5929.8|5923.8|24
1637680480000|2021-11-23 15:14:40|5930.3|5924.3|5931.8|5925.8|5931.8|5925.8|5930.3|5924.3|1
1637680490000|2021-11-23 15:14:50|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|1
1637680500000|2021-11-23 15:15:00|5932.3|5926.3|5931.8|5925.8|5933.3|5927.3|5931.8|5925.8|25
1637680510000|2021-11-23 15:15:10|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|0
1637680520000|2021-11-23 15:15:20|5932.3|5926.3|5932.8|5926.8|5933.8|5927.8|5931.8|5925.8|7
1637680530000|2021-11-23 15:15:30|5932.2|5926.2|5931.8|5925.8|5933.3|5927.3|5931.8|5925.8|1
1637680540000|2021-11-23 15:15:40|5929.8|5923.8|5930.3|5924.3|5930.8|5924.8|5929.8|5923.8|12
1637680550000|2021-11-23 15:15:50|5930.8|5924.8|5930.3|5924.3|5931.3|5925.3|5930.3|5924.3|1
1637680560000|2021-11-23 15:16:00|5929.8|5923.8|5930.3|5924.3|5930.3|5924.3|5929.3|5923.3|3
1637680570000|2021-11-23 15:16:10|5930.2|5924.2|5930.3|5924.3|5930.3|5924.3|5929.8|5923.8|0
1637680580000|2021-11-23 15:16:20|5930.8|5924.8|5931.3|5925.3|5931.8|5925.8|5930.8|5924.8|0
1637680590000|2021-11-23 15:16:30|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1637680600000|2021-11-23 15:16:40|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|1
1637680610000|2021-11-23 15:16:50|5931.3|5925.3|5934.8|5928.8|5935.8|5929.8|5931.3|5925.3|14
1637680620000|2021-11-23 15:17:00|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|3
1637680630000|2021-11-23 15:17:10|5934.7|5928.7|5934.8|5928.8|5934.8|5928.8|5934.7|5928.7|0
1637680640000|2021-11-23 15:17:20|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5934.3|5928.3|6
1637680650000|2021-11-23 15:17:30|5935.2|5929.2|5934.8|5928.8|5935.2|5929.2|5934.8|5928.8|1
1637680660000|2021-11-23 15:17:40|5932.3|5926.3|5933.3|5927.3|5933.3|5927.3|5932.3|5926.3|4
1637680670000|2021-11-23 15:17:50|5934.8|5928.8|5935.8|5929.8|5935.8|5929.8|5934.8|5928.8|20
1637680680000|2021-11-23 15:18:00|5934.8|5928.8|5935.3|5929.3|5935.3|5929.3|5934.8|5928.8|3
1637680690000|2021-11-23 15:18:10|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|11
1637680700000|2021-11-23 15:18:20|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|26
1637680710000|2021-11-23 15:18:30|5941.8|5935.8|5939.8|5933.8|5941.8|5935.8|5938.8|5932.8|35
1637680720000|2021-11-23 15:18:40|5939.7|5933.7|5941.8|5935.8|5941.8|5935.8|5938.8|5932.8|3
1637680730000|2021-11-23 15:18:50|5940.3|5934.3|5942.8|5936.8|5942.8|5936.8|5940.3|5934.3|6
1637680740000|2021-11-23 15:19:00|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5940.8|5934.8|2
1637680750000|2021-11-23 15:19:10|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|3
1637680760000|2021-11-23 15:19:20|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.3|5933.3|21
1637680780000|2021-11-23 15:19:40|5941.3|5935.3|5940.7|5934.7|5941.3|5935.3|5940.3|5934.3|2
1637680790000|2021-11-23 15:19:50|5939.8|5933.8|5939.8|5933.8|5940.3|5934.3|5939.3|5933.3|2
1637680800000|2021-11-23 15:20:00|5940.3|5934.3|5941.8|5935.8|5941.8|5935.8|5940.3|5934.3|1
1637680810000|2021-11-23 15:20:10|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5941.8|5935.8|25
1637680820000|2021-11-23 15:20:20|5941.8|5935.8|5941.8|5935.8|5942.8|5936.8|5941.8|5935.8|8
1637680830000|2021-11-23 15:20:30|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|2
1637680840000|2021-11-23 15:20:40|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5940.8|5934.8|13
1637680850000|2021-11-23 15:20:50|5942.8|5936.8|5942.7|5936.7|5942.8|5936.8|5942.7|5936.7|8
1637680860000|2021-11-23 15:21:00|5941.3|5935.3|5941.8|5935.8|5942.8|5936.8|5941.3|5935.3|8
1637680870000|2021-11-23 15:21:10|5942.3|5936.3|5942.3|5936.3|5942.8|5936.8|5941.8|5935.8|1
1637680880000|2021-11-23 15:21:20|5942.8|5936.8|5949.3|5943.3|5949.3|5943.3|5942.8|5936.8|13
1637680890000|2021-11-23 15:21:30|5947.8|5941.8|5947.8|5941.8|5948.8|5942.8|5947.3|5941.3|11
1637680900000|2021-11-23 15:21:40|5947.7|5941.7|5947.8|5941.8|5947.8|5941.8|5947.3|5941.3|7
1637680910000|2021-11-23 15:21:50|5948.2|5942.2|5947.8|5941.8|5948.3|5942.3|5947.8|5941.8|3
1637680920000|2021-11-23 15:22:00|5948.3|5942.3|5945.8|5939.8|5949.3|5943.3|5945.3|5939.3|15
1637680930000|2021-11-23 15:22:10|5946.3|5940.3|5943.8|5937.8|5946.8|5940.8|5942.8|5936.8|2
1637680940000|2021-11-23 15:22:20|5944.3|5938.3|5943.3|5937.3|5944.3|5938.3|5943.3|5937.3|7
1637680950000|2021-11-23 15:22:30|5942.8|5936.8|5941.3|5935.3|5942.8|5936.8|5941.3|5935.3|0
1637680960000|2021-11-23 15:22:40|5941.8|5935.8|5942.3|5936.3|5942.3|5936.3|5941.3|5935.3|26
1637680970000|2021-11-23 15:22:50|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|1
1637680980000|2021-11-23 15:23:00|5940.8|5934.8|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|2
1637680990000|2021-11-23 15:23:10|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|0
1637681000000|2021-11-23 15:23:20|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|3
1637681010000|2021-11-23 15:23:30|5941.8|5935.8|5940.8|5934.8|5941.8|5935.8|5940.8|5934.8|1
1637681020000|2021-11-23 15:23:40|5941.3|5935.3|5939.3|5933.3|5941.3|5935.3|5939.3|5933.3|4
1637681030000|2021-11-23 15:23:50|5938.3|5932.3|5938.3|5932.3|5939.3|5933.3|5938.3|5932.3|3
1637681040000|2021-11-23 15:24:00|5938.8|5932.8|5935.8|5929.8|5939.3|5933.3|5934.8|5928.8|12
1637681050000|2021-11-23 15:24:10|5936.3|5930.3|5936.3|5930.3|5936.8|5930.8|5936.3|5930.3|1
1637681060000|2021-11-23 15:24:20|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|2
1637681070000|2021-11-23 15:24:30|5937.7|5931.7|5936.8|5930.8|5937.7|5931.7|5936.8|5930.8|2
1637681080000|2021-11-23 15:24:40|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|77
1637681090000|2021-11-23 15:24:50|5937.8|5931.8|5938.3|5932.3|5938.3|5932.3|5937.8|5931.8|2
1637681100000|2021-11-23 15:25:00|5937.8|5931.8|5941.3|5935.3|5941.3|5935.3|5937.8|5931.8|0
1637681110000|2021-11-23 15:25:10|5939.8|5933.8|5939.3|5933.3|5940.3|5934.3|5939.3|5933.3|0
1637681120000|2021-11-23 15:25:20|5938.8|5932.8|5939.3|5933.3|5941.3|5935.3|5938.8|5932.8|0
1637681130000|2021-11-23 15:25:30|||||||||1
1637681140000|2021-11-23 15:25:40|5939.8|5933.8|5939.3|5933.3|5939.8|5933.8|5939.3|5933.3|0
1637681150000|2021-11-23 15:25:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.3|5933.3|1
1637681160000|2021-11-23 15:26:00|5940.3|5934.3|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|2
1637681170000|2021-11-23 15:26:10|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|2
1637681180000|2021-11-23 15:26:20|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.8|5933.8|3
1637681190000|2021-11-23 15:26:30|5939.8|5933.8|5936.3|5930.3|5939.8|5933.8|5935.8|5929.8|6
1637681200000|2021-11-23 15:26:40|5936.8|5930.8|5937.8|5931.8|5938.3|5932.3|5936.8|5930.8|2
1637681210000|2021-11-23 15:26:50|5938.3|5932.3|5938.3|5932.3|5940.3|5934.3|5938.3|5932.3|1
1637681220000|2021-11-23 15:27:00|5937.3|5931.3|5937.3|5931.3|5938.2|5932.2|5937.3|5931.3|0
1637681230000|2021-11-23 15:27:10|5936.8|5930.8|5936.8|5930.8|5937.3|5931.3|5936.3|5930.3|1
1637681240000|2021-11-23 15:27:20|5937.3|5931.3|5939.3|5933.3|5939.3|5933.3|5937.3|5931.3|1
1637681250000|2021-11-23 15:27:30|5939.8|5933.8|5941.3|5935.3|5941.3|5935.3|5939.8|5933.8|0
1637681260000|2021-11-23 15:27:40|5941.8|5935.8|5942.3|5936.3|5942.3|5936.3|5940.8|5934.8|0
1637681280000|2021-11-23 15:28:00|5941.3|5935.3|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|2
1637681290000|2021-11-23 15:28:10|5941.2|5935.2|5940.8|5934.8|5941.2|5935.2|5940.8|5934.8|13
1637681300000|2021-11-23 15:28:20|5941.2|5935.2|5940.3|5934.3|5941.2|5935.2|5940.3|5934.3|0
1637681310000|2021-11-23 15:28:30|5939.3|5933.3|5940.3|5934.3|5940.3|5934.3|5939.3|5933.3|0
1637681320000|2021-11-23 15:28:40|5939.8|5933.8|5938.3|5932.3|5939.8|5933.8|5938.3|5932.3|0
1637681340000|2021-11-23 15:29:00|5937.3|5931.3|5937.3|5931.3|5939.3|5933.3|5936.3|5930.3|41
1637681350000|2021-11-23 15:29:10|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5937.3|5931.3|10
1637681360000|2021-11-23 15:29:20|5937.8|5931.8|5938.3|5932.3|5938.3|5932.3|5937.8|5931.8|5
1637681370000|2021-11-23 15:29:30|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|0
1637681380000|2021-11-23 15:29:40|5936.8|5930.8|5938.3|5932.3|5938.3|5932.3|5936.3|5930.3|12
1637681390000|2021-11-23 15:29:50|5937.8|5931.8|5938.3|5932.3|5938.8|5932.8|5937.8|5931.8|0
1637681400000|2021-11-23 15:30:00|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|1
1637681410000|2021-11-23 15:30:10|5938.8|5932.8|5940.8|5934.8|5941.3|5935.3|5938.8|5932.8|0
1637681420000|2021-11-23 15:30:20|5941.3|5935.3|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|0
1637681430000|2021-11-23 15:30:30|5940.8|5934.8|5939.3|5933.3|5940.8|5934.8|5938.3|5932.3|1
1637681440000|2021-11-23 15:30:40|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|31
1637681450000|2021-11-23 15:30:50|||||||||5
1637681470000|2021-11-23 15:31:10|5940.2|5934.2|5939.2|5933.2|5940.2|5934.2|5939.2|5933.2|0
1637681480000|2021-11-23 15:31:20|5939.7|5933.7|5940.3|5934.3|5940.7|5934.7|5939.7|5933.7|0
1637681490000|2021-11-23 15:31:30|5939.8|5933.8|5939.7|5933.7|5939.8|5933.8|5939.7|5933.7|1
1637681500000|2021-11-23 15:31:40|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1637681510000|2021-11-23 15:31:50|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1637681520000|2021-11-23 15:32:00|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1637681530000|2021-11-23 15:32:10|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1637681540000|2021-11-23 15:32:20|5942.2|5936.2|5940.7|5934.7|5942.2|5936.2|5940.7|5934.7|16
1637681550000|2021-11-23 15:32:30|5940.3|5934.3|5940.3|5934.3|5940.7|5934.7|5940.3|5934.3|50
1637681560000|2021-11-23 15:32:40|5940.7|5934.7|5940.3|5934.3|5940.7|5934.7|5940.3|5934.3|0
1637681570000|2021-11-23 15:32:50|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|1
1637681580000|2021-11-23 15:33:00|5940.8|5934.8|5942.2|5936.2|5942.2|5936.2|5940.7|5934.7|3
1637681600000|2021-11-23 15:33:20|5942.7|5936.7|5945.2|5939.2|5945.2|5939.2|5942.2|5936.2|0
1637681610000|2021-11-23 15:33:30|5945.7|5939.7|5952.7|5946.7|5952.7|5946.7|5945.7|5939.7|4
1637681620000|2021-11-23 15:33:40|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|7
1637681630000|2021-11-23 15:33:50|5952.3|5946.3|5952.7|5946.7|5952.7|5946.7|5952.3|5946.3|1
1637681640000|2021-11-23 15:34:00|5954.8|5948.8|5954.2|5948.2|5957.7|5951.7|5954.2|5948.2|30
1637681650000|2021-11-23 15:34:10|5954.7|5948.7|5955.3|5949.3|5955.3|5949.3|5954.7|5948.7|0
1637681660000|2021-11-23 15:34:20|5954.3|5948.3|5955.2|5949.2|5955.2|5949.2|5954.3|5948.3|4
1637681670000|2021-11-23 15:34:30|5955.7|5949.7|5956.7|5950.7|5956.7|5950.7|5955.7|5949.7|3
1637681680000|2021-11-23 15:34:40|5956.3|5950.3|5956.3|5950.3|5956.7|5950.7|5954.3|5948.3|8
1637681690000|2021-11-23 15:34:50|5956.7|5950.7|5956.2|5950.2|5956.7|5950.7|5956.2|5950.2|2
1637681700000|2021-11-23 15:35:00|5955.7|5949.7|5954.3|5948.3|5955.7|5949.7|5954.3|5948.3|4
1637681710000|2021-11-23 15:35:10|5953.8|5947.8|5954.3|5948.3|5954.3|5948.3|5953.8|5947.8|0
1637681720000|2021-11-23 15:35:20|5953.8|5947.8|5954.3|5948.3|5954.3|5948.3|5953.8|5947.8|4
1637681740000|2021-11-23 15:35:40|5955.7|5949.7|5954.3|5948.3|5955.7|5949.7|5954.3|5948.3|3
1637681750000|2021-11-23 15:35:50|5953.8|5947.8|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|0
1637681760000|2021-11-23 15:36:00|5953.8|5947.8|5956.2|5950.2|5957.7|5951.7|5953.8|5947.8|5
1637681770000|2021-11-23 15:36:10|5956.3|5950.3|5954.3|5948.3|5957.7|5951.7|5954.3|5948.3|10
1637681780000|2021-11-23 15:36:20|5955.7|5949.7|5956.2|5950.2|5957.7|5951.7|5955.2|5949.2|5
1637681790000|2021-11-23 15:36:30|5956.7|5950.7|5952.8|5946.8|5956.7|5950.7|5952.8|5946.8|3
1637681800000|2021-11-23 15:36:40|5953.3|5947.3|5952.3|5946.3|5954.2|5948.2|5952.3|5946.3|6
1637681820000|2021-11-23 15:37:00|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|1
1637681830000|2021-11-23 15:37:10|5951.2|5945.2|5952.2|5946.2|5952.2|5946.2|5951.2|5945.2|0
1637681840000|2021-11-23 15:37:20|5951.7|5945.7|5951.3|5945.3|5951.7|5945.7|5951.3|5945.3|0
1637681850000|2021-11-23 15:37:30|5950.2|5944.2|5950.8|5944.8|5951.2|5945.2|5948.3|5942.3|6
1637681860000|2021-11-23 15:37:40|5951.3|5945.3|5951.2|5945.2|5951.3|5945.3|5949.3|5943.3|0
1637681870000|2021-11-23 15:37:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.2|5945.2|0
1637681880000|2021-11-23 15:38:00|5952.7|5946.7|5953.3|5947.3|5953.3|5947.3|5952.2|5946.2|47
1637681890000|2021-11-23 15:38:10|5953.2|5947.2|5951.3|5945.3|5953.2|5947.2|5950.8|5944.8|3
1637681900000|2021-11-23 15:38:20|5948.3|5942.3|5949.3|5943.3|5949.3|5943.3|5947.8|5941.8|4
1637681910000|2021-11-23 15:38:30|5950.3|5944.3|5950.8|5944.8|5951.3|5945.3|5950.3|5944.3|0
1637681920000|2021-11-23 15:38:40|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5948.3|5942.3|0
1637681930000|2021-11-23 15:38:50|5949.3|5943.3|5948.8|5942.8|5950.3|5944.3|5948.8|5942.8|0
1637681940000|2021-11-23 15:39:00|5946.7|5940.7|5952.3|5946.3|5952.3|5946.3|5946.7|5940.7|2
1637681950000|2021-11-23 15:39:10|5951.3|5945.3|5953.2|5947.2|5953.2|5947.2|5951.3|5945.3|0
1637681960000|2021-11-23 15:39:20|5953.3|5947.3|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|0
1637681970000|2021-11-23 15:39:30|5953.3|5947.3|5953.7|5947.7|5953.7|5947.7|5953.3|5947.3|0
1637681980000|2021-11-23 15:39:40|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.2|5948.2|1
1637681990000|2021-11-23 15:39:50|5954.7|5948.7|5954.3|5948.3|5954.7|5948.7|5954.3|5948.3|0
1637682000000|2021-11-23 15:40:00|5954.2|5948.2|5954.7|5948.7|5954.7|5948.7|5954.2|5948.2|3
1637682010000|2021-11-23 15:40:10|5954.8|5948.8|5957.2|5951.2|5957.7|5951.7|5954.8|5948.8|2
1637682020000|2021-11-23 15:40:20|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.7|5948.7|1
1637682030000|2021-11-23 15:40:30|5955.2|5949.2|5955.2|5949.2|5956.2|5950.2|5954.7|5948.7|0
1637682040000|2021-11-23 15:40:40|5954.7|5948.7|5956.7|5950.7|5956.7|5950.7|5954.2|5948.2|9
1637682050000|2021-11-23 15:40:50|5957.2|5951.2|5955.8|5949.8|5957.2|5951.2|5955.3|5949.3|0
1637682060000|2021-11-23 15:41:00|5956.3|5950.3|5955.2|5949.2|5956.7|5950.7|5955.2|5949.2|4
1637682070000|2021-11-23 15:41:10|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5954.2|5948.2|0
1637682080000|2021-11-23 15:41:20|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|2
1637682090000|2021-11-23 15:41:30|||||||||1
1637682100000|2021-11-23 15:41:40|5954.7|5948.7|5955.2|5949.2|5955.7|5949.7|5954.7|5948.7|4
1637682110000|2021-11-23 15:41:50|5954.7|5948.7|5955.7|5949.7|5955.7|5949.7|5954.7|5948.7|0
1637682130000|2021-11-23 15:42:10|5956.2|5950.2|5956.2|5950.2|5957.2|5951.2|5956.2|5950.2|0
1637682140000|2021-11-23 15:42:20|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5
1637682150000|2021-11-23 15:42:30|||||||||1
1637682160000|2021-11-23 15:42:40|5955.7|5949.7|5957.2|5951.2|5957.2|5951.2|5955.7|5949.7|11
1637682170000|2021-11-23 15:42:50|5957.7|5951.7|5957.2|5951.2|5957.7|5951.7|5957.2|5951.2|12
1637682180000|2021-11-23 15:43:00|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|10
1637682190000|2021-11-23 15:43:10|5957.8|5951.8|5958.7|5952.7|5959.7|5953.7|5957.8|5951.8|51
1637682200000|2021-11-23 15:43:20|5959.2|5953.2|5959.7|5953.7|5960.2|5954.2|5959.2|5953.2|1
1637682210000|2021-11-23 15:43:30|5960.2|5954.2|5957.7|5951.7|5960.2|5954.2|5957.2|5951.2|12
1637682220000|2021-11-23 15:43:40|5958.2|5952.2|5958.2|5952.2|5958.8|5952.8|5957.2|5951.2|6
1637682230000|2021-11-23 15:43:50|5958.7|5952.7|5963.2|5957.2|5963.2|5957.2|5958.7|5952.7|13
1637682240000|2021-11-23 15:44:00|5964.7|5958.7|5964.3|5958.3|5964.7|5958.7|5963.2|5957.2|0
1637682250000|2021-11-23 15:44:10|5964.2|5958.2|5962.7|5956.7|5964.2|5958.2|5962.7|5956.7|2
1637682260000|2021-11-23 15:44:20|5961.7|5955.7|5963.2|5957.2|5963.2|5957.2|5961.7|5955.7|3
1637682270000|2021-11-23 15:44:30|5964.2|5958.2|5964.2|5958.2|5964.7|5958.7|5963.7|5957.7|2
1637682280000|2021-11-23 15:44:40|5964.3|5958.3|5962.2|5956.2|5964.7|5958.7|5961.2|5955.2|3
1637682290000|2021-11-23 15:44:50|5961.7|5955.7|5962.7|5956.7|5962.7|5956.7|5961.7|5955.7|2
1637682300000|2021-11-23 15:45:00|5962.8|5956.8|5963.2|5957.2|5964.3|5958.3|5962.7|5956.7|6
1637682320000|2021-11-23 15:45:20|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|1
1637682330000|2021-11-23 15:45:30|5963.2|5957.2|5965.7|5959.7|5965.7|5959.7|5963.2|5957.2|0
1637682340000|2021-11-23 15:45:40|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|3
1637682350000|2021-11-23 15:45:50|5965.7|5959.7|5966.2|5960.2|5966.2|5960.2|5965.7|5959.7|0
1637682360000|2021-11-23 15:46:00|5966.7|5960.7|5964.3|5958.3|5966.7|5960.7|5964.3|5958.3|3
1637682370000|2021-11-23 15:46:10|5964.7|5958.7|5964.3|5958.3|5964.7|5958.7|5963.8|5957.8|1
1637682380000|2021-11-23 15:46:20|5964.7|5958.7|5964.3|5958.3|5964.7|5958.7|5964.3|5958.3|1
1637682390000|2021-11-23 15:46:30|5964.7|5958.7|5963.3|5957.3|5964.7|5958.7|5963.2|5957.2|2
1637682400000|2021-11-23 15:46:40|5963.7|5957.7|5965.2|5959.2|5965.2|5959.2|5963.7|5957.7|0
1637682410000|2021-11-23 15:46:50|5964.3|5958.3|5965.2|5959.2|5966.2|5960.2|5964.3|5958.3|31
1637682420000|2021-11-23 15:47:00|5964.3|5958.3|5964.8|5958.8|5965.2|5959.2|5964.3|5958.3|0
1637682430000|2021-11-23 15:47:10|5964.3|5958.3|5966.2|5960.2|5966.2|5960.2|5964.3|5958.3|1
1637682440000|2021-11-23 15:47:20|||||||||3
1637682450000|2021-11-23 15:47:30|5965.2|5959.2|5964.3|5958.3|5965.2|5959.2|5964.3|5958.3|1
1637682460000|2021-11-23 15:47:40|5964.7|5958.7|5964.7|5958.7|5964.8|5958.8|5963.8|5957.8|5
1637682470000|2021-11-23 15:47:50|5963.8|5957.8|5964.7|5958.7|5964.7|5958.7|5963.8|5957.8|3
1637682480000|2021-11-23 15:48:00|5964.3|5958.3|5964.2|5958.2|5964.7|5958.7|5963.7|5957.7|9
1637682490000|2021-11-23 15:48:10|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|0
1637682500000|2021-11-23 15:48:20|5964.2|5958.2|5963.7|5957.7|5964.7|5958.7|5963.7|5957.7|0
1637682510000|2021-11-23 15:48:30|5964.2|5958.2|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|7
1637682520000|2021-11-23 15:48:40|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5
1637682530000|2021-11-23 15:48:50|5964.8|5958.8|5965.2|5959.2|5965.7|5959.7|5964.8|5958.8|4
1637682540000|2021-11-23 15:49:00|||||||||2
1637682550000|2021-11-23 15:49:10|5964.8|5958.8|5965.2|5959.2|5965.7|5959.7|5964.8|5958.8|7
1637682560000|2021-11-23 15:49:20|5964.7|5958.7|5965.2|5959.2|5965.7|5959.7|5964.7|5958.7|2
1637682570000|2021-11-23 15:49:30|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|5964.7|5958.7|6
1637682580000|2021-11-23 15:49:40|||||||||57
1637682590000|2021-11-23 15:49:50|5964.8|5958.8|5965.2|5959.2|5965.2|5959.2|5964.8|5958.8|3
1637682610000|2021-11-23 15:50:10|5964.7|5958.7|5963.2|5957.2|5964.7|5958.7|5963.2|5957.2|2
1637682620000|2021-11-23 15:50:20|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|3
1637682630000|2021-11-23 15:50:30|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|5
1637682640000|2021-11-23 15:50:40|5961.7|5955.7|5959.2|5953.2|5961.7|5955.7|5959.2|5953.2|5
1637682650000|2021-11-23 15:50:50|5959.3|5953.3|5961.2|5955.2|5961.2|5955.2|5959.3|5953.3|8
1637682660000|2021-11-23 15:51:00|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1637682670000|2021-11-23 15:51:10|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1637682680000|2021-11-23 15:51:20|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|2
1637682690000|2021-11-23 15:51:30|5961.7|5955.7|5961.2|5955.2|5961.7|5955.7|5961.2|5955.2|0
1637682700000|2021-11-23 15:51:40|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|0
1637682740000|2021-11-23 15:52:20|5960.8|5954.8|5960.7|5954.7|5960.8|5954.8|5960.7|5954.7|1
1637682750000|2021-11-23 15:52:30|||||||||1
1637682760000|2021-11-23 15:52:40|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1637682770000|2021-11-23 15:52:50|5961.7|5955.7|5964.2|5958.2|5964.2|5958.2|5961.7|5955.7|14
1637682780000|2021-11-23 15:53:00|5964.7|5958.7|5963.7|5957.7|5964.7|5958.7|5963.2|5957.2|0
1637682790000|2021-11-23 15:53:10|5964.2|5958.2|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|3
1637682800000|2021-11-23 15:53:20|5965.2|5959.2|5965.7|5959.7|5965.7|5959.7|5965.2|5959.2|3
1637682810000|2021-11-23 15:53:30|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|12
1637682820000|2021-11-23 15:53:40|5965.7|5959.7|5964.7|5958.7|5965.7|5959.7|5964.7|5958.7|1
1637682830000|2021-11-23 15:53:50|5965.2|5959.2|5964.7|5958.7|5965.2|5959.2|5964.7|5958.7|2
1637682840000|2021-11-23 15:54:00|5965.2|5959.2|5964.2|5958.2|5965.2|5959.2|5964.2|5958.2|1
1637682850000|2021-11-23 15:54:10|5963.2|5957.2|5961.2|5955.2|5963.2|5957.2|5961.2|5955.2|1
1637682860000|2021-11-23 15:54:20|5961.7|5955.7|5964.2|5958.2|5964.2|5958.2|5961.7|5955.7|216
1637682870000|2021-11-23 15:54:30|5963.7|5957.7|5964.2|5958.2|5964.2|5958.2|5963.7|5957.7|2
1637682880000|2021-11-23 15:54:40|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.2|5954.2|5
1637682890000|2021-11-23 15:54:50|5959.8|5953.8|5961.2|5955.2|5961.2|5955.2|5959.8|5953.8|0
1637682900000|2021-11-23 15:55:00|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|0
1637682930000|2021-11-23 15:55:30|5962.8|5956.8|5963.7|5957.7|5963.7|5957.7|5962.8|5956.8|1
1637682940000|2021-11-23 15:55:40|5964.2|5958.2|5965.2|5959.2|5965.2|5959.2|5964.2|5958.2|25
1637682950000|2021-11-23 15:55:50|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|0
1637682960000|2021-11-23 15:56:00|5965.2|5959.2|5964.7|5958.7|5965.2|5959.2|5964.7|5958.7|103
1637682970000|2021-11-23 15:56:10|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637682980000|2021-11-23 15:56:20|5964.2|5958.2|5965.2|5959.2|5965.2|5959.2|5964.2|5958.2|0
1637682990000|2021-11-23 15:56:30|||||||||2
1637683000000|2021-11-23 15:56:40|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|2
1637683010000|2021-11-23 15:56:50|5967.2|5961.2|5966.7|5960.7|5967.2|5961.2|5966.7|5960.7|8
1637683020000|2021-11-23 15:57:00|5967.2|5961.2|5971.2|5965.2|5971.7|5965.7|5967.2|5961.2|23
1637683040000|2021-11-23 15:57:20|5971.7|5965.7|5972.2|5966.2|5972.2|5966.2|5971.7|5965.7|5
1637683050000|2021-11-23 15:57:30|5971.7|5965.7|5972.2|5966.2|5972.7|5966.7|5971.7|5965.7|32
1637683060000|2021-11-23 15:57:40|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|2
1637683070000|2021-11-23 15:57:50|5972.7|5966.7|5973.2|5967.2|5973.7|5967.7|5972.7|5966.7|12
1637683080000|2021-11-23 15:58:00|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1637683090000|2021-11-23 15:58:10|5973.7|5967.7|5974.2|5968.2|5974.7|5968.7|5973.7|5967.7|16
1637683100000|2021-11-23 15:58:20|5972.7|5966.7|5973.7|5967.7|5974.2|5968.2|5972.7|5966.7|3
1637683110000|2021-11-23 15:58:30|5974.2|5968.2|5974.2|5968.2|5974.7|5968.7|5973.7|5967.7|0
1637683120000|2021-11-23 15:58:40|5973.7|5967.7|5972.7|5966.7|5973.7|5967.7|5972.7|5966.7|1
1637683130000|2021-11-23 15:58:50|5972.2|5966.2|5968.2|5962.2|5972.2|5966.2|5967.7|5961.7|8
1637683140000|2021-11-23 15:59:00|5967.7|5961.7|5970.2|5964.2|5971.7|5965.7|5967.2|5961.2|2
1637683150000|2021-11-23 15:59:10|5970.7|5964.7|5970.2|5964.2|5970.7|5964.7|5970.2|5964.2|0
1637683160000|2021-11-23 15:59:20|5971.2|5965.2|5969.2|5963.2|5971.2|5965.2|5968.7|5962.7|6
1637683170000|2021-11-23 15:59:30|5969.7|5963.7|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|1
1637683180000|2021-11-23 15:59:40|5969.7|5963.7|5969.2|5963.2|5970.7|5964.7|5969.2|5963.2|1
1637683190000|2021-11-23 15:59:50|5969.7|5963.7|5970.2|5964.2|5971.2|5965.2|5969.2|5963.2|12
1637683200000|2021-11-23 16:00:00|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|0
1637683210000|2021-11-23 16:00:10|5969.7|5963.7|5970.2|5964.2|5970.2|5964.2|5969.7|5963.7|0
1637683220000|2021-11-23 16:00:20|5969.2|5963.2|5967.2|5961.2|5969.2|5963.2|5966.2|5960.2|0
1637683230000|2021-11-23 16:00:30|5966.2|5960.2|5967.7|5961.7|5967.7|5961.7|5966.2|5960.2|5
1637683240000|2021-11-23 16:00:40|5968.2|5962.2|5966.2|5960.2|5968.2|5962.2|5966.2|5960.2|0
1637683250000|2021-11-23 16:00:50|5966.7|5960.7|5967.7|5961.7|5967.7|5961.7|5966.2|5960.2|0
1637683260000|2021-11-23 16:01:00|5968.2|5962.2|5966.2|5960.2|5968.3|5962.3|5966.2|5960.2|0
1637683270000|2021-11-23 16:01:10|5966.7|5960.7|5963.8|5957.8|5966.8|5960.8|5963.3|5957.3|2
1637683280000|2021-11-23 16:01:20|5964.2|5958.2|5964.7|5958.7|5964.7|5958.7|5963.7|5957.7|0
1637683290000|2021-11-23 16:01:30|5965.2|5959.2|5966.2|5960.2|5966.2|5960.2|5965.2|5959.2|1
1637683300000|2021-11-23 16:01:40|5965.7|5959.7|5963.2|5957.2|5965.7|5959.7|5963.2|5957.2|1
1637683310000|2021-11-23 16:01:50|5962.7|5956.7|5963.2|5957.2|5963.2|5957.2|5962.7|5956.7|0
1637683320000|2021-11-23 16:02:00|5963.3|5957.3|5962.2|5956.2|5965.7|5959.7|5962.2|5956.2|91
1637683330000|2021-11-23 16:02:10|5960.2|5954.2|5959.7|5953.7|5960.2|5954.2|5958.2|5952.2|14
1637683340000|2021-11-23 16:02:20|5960.2|5954.2|5958.2|5952.2|5960.2|5954.2|5958.2|5952.2|1
1637683350000|2021-11-23 16:02:30|5958.7|5952.7|5958.2|5952.2|5958.7|5952.7|5958.2|5952.2|2
1637683360000|2021-11-23 16:02:40|5956.3|5950.3|5955.2|5949.2|5956.3|5950.3|5954.7|5948.7|14
1637683370000|2021-11-23 16:02:50|5955.7|5949.7|5954.2|5948.2|5955.7|5949.7|5954.2|5948.2|1
1637683380000|2021-11-23 16:03:00|5954.7|5948.7|5955.7|5949.7|5955.7|5949.7|5953.7|5947.7|0
1637683390000|2021-11-23 16:03:10|5956.2|5950.2|5956.2|5950.2|5957.2|5951.2|5956.2|5950.2|0
1637683410000|2021-11-23 16:03:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5954.7|5948.7|0
1637683430000|2021-11-23 16:03:50|5956.2|5950.2|5953.7|5947.7|5956.2|5950.2|5953.7|5947.7|15
1637683440000|2021-11-23 16:04:00|5950.2|5944.2|5951.2|5945.2|5953.7|5947.7|5950.2|5944.2|2
1637683450000|2021-11-23 16:04:10|5949.7|5943.7|5949.2|5943.2|5950.2|5944.2|5948.7|5942.7|5
1637683460000|2021-11-23 16:04:20|5950.2|5944.2|5949.2|5943.2|5950.2|5944.2|5948.2|5942.2|2
1637683470000|2021-11-23 16:04:30|5949.7|5943.7|5950.7|5944.7|5950.7|5944.7|5949.2|5943.2|8
1637683480000|2021-11-23 16:04:40|5952.2|5946.2|5951.2|5945.2|5952.2|5946.2|5951.2|5945.2|3
1637683490000|2021-11-23 16:04:50|5950.2|5944.2|5951.2|5945.2|5951.7|5945.7|5950.2|5944.2|0
1637683500000|2021-11-23 16:05:00|5951.7|5945.7|5952.2|5946.2|5953.2|5947.2|5951.7|5945.7|1
1637683510000|2021-11-23 16:05:10|5952.7|5946.7|5950.2|5944.2|5952.7|5946.7|5950.2|5944.2|0
1637683520000|2021-11-23 16:05:20|||||||||2
1637683530000|2021-11-23 16:05:30|||||||||79
1637683540000|2021-11-23 16:05:40|5950.7|5944.7|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|0
1637683550000|2021-11-23 16:05:50|5951.7|5945.7|5951.2|5945.2|5951.7|5945.7|5951.2|5945.2|0
1637683560000|2021-11-23 16:06:00|5951.7|5945.7|5951.2|5945.2|5951.7|5945.7|5951.2|5945.2|0
1637683570000|2021-11-23 16:06:10|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637683580000|2021-11-23 16:06:20|5949.2|5943.2|5950.2|5944.2|5950.2|5944.2|5949.2|5943.2|0
1637683590000|2021-11-23 16:06:30|5949.7|5943.7|5948.7|5942.7|5950.2|5944.2|5948.7|5942.7|1
1637683600000|2021-11-23 16:06:40|5950.2|5944.2|5950.7|5944.7|5950.7|5944.7|5950.2|5944.2|0
1637683610000|2021-11-23 16:06:50|5951.2|5945.2|5950.7|5944.7|5951.2|5945.2|5950.7|5944.7|1
1637683620000|2021-11-23 16:07:00|5949.7|5943.7|5947.2|5941.2|5949.7|5943.7|5946.7|5940.7|3
1637683630000|2021-11-23 16:07:10|5946.7|5940.7|5945.7|5939.7|5946.7|5940.7|5945.7|5939.7|8
1637683640000|2021-11-23 16:07:20|||||||||2
1637683650000|2021-11-23 16:07:30|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5940.7|5934.7|57
1637683660000|2021-11-23 16:07:40|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1637683670000|2021-11-23 16:07:50|5941.7|5935.7|5940.7|5934.7|5941.7|5935.7|5940.7|5934.7|0
1637683680000|2021-11-23 16:08:00|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5939.7|5933.7|0
1637683690000|2021-11-23 16:08:10|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|11
1637683700000|2021-11-23 16:08:20|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|1
1637683710000|2021-11-23 16:08:30|5941.2|5935.2|5942.2|5936.2|5942.7|5936.7|5941.2|5935.2|2
1637683720000|2021-11-23 16:08:40|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5942.2|5936.2|15
1637683730000|2021-11-23 16:08:50|5942.7|5936.7|5941.7|5935.7|5943.2|5937.2|5941.7|5935.7|15
1637683740000|2021-11-23 16:09:00|5942.2|5936.2|5943.2|5937.2|5944.2|5938.2|5942.2|5936.2|4
1637683750000|2021-11-23 16:09:10|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.2|5937.2|3
1637683760000|2021-11-23 16:09:20|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|8
1637683770000|2021-11-23 16:09:30|5944.2|5938.2|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|10
1637683780000|2021-11-23 16:09:40|5943.7|5937.7|5943.7|5937.7|5944.2|5938.2|5943.7|5937.7|6
1637683790000|2021-11-23 16:09:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|0
1637683800000|2021-11-23 16:10:00|5942.7|5936.7|5945.2|5939.2|5945.2|5939.2|5942.7|5936.7|9
1637683810000|2021-11-23 16:10:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1637683820000|2021-11-23 16:10:20|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1637683830000|2021-11-23 16:10:30|5944.2|5938.2|5944.2|5938.2|5944.7|5938.7|5943.2|5937.2|0
1637683840000|2021-11-23 16:10:40|5944.7|5938.7|5943.2|5937.2|5944.7|5938.7|5943.2|5937.2|2
1637683860000|2021-11-23 16:11:00|5943.7|5937.7|5943.2|5937.2|5943.7|5937.7|5943.2|5937.2|4
1637683870000|2021-11-23 16:11:10|5942.7|5936.7|5942.2|5936.2|5942.7|5936.7|5941.2|5935.2|8
1637683880000|2021-11-23 16:11:20|5941.7|5935.7|5941.2|5935.2|5942.2|5936.2|5940.7|5934.7|6
1637683890000|2021-11-23 16:11:30|5940.7|5934.7|5939.7|5933.7|5941.2|5935.2|5939.2|5933.2|4
1637683900000|2021-11-23 16:11:40|5938.7|5932.7|5939.7|5933.7|5940.2|5934.2|5938.7|5932.7|157
1637683910000|2021-11-23 16:11:50|5940.2|5934.2|5943.2|5937.2|5943.2|5937.2|5939.7|5933.7|2
1637683920000|2021-11-23 16:12:00|5944.7|5938.7|5943.7|5937.7|5944.7|5938.7|5941.2|5935.2|12
1637683930000|2021-11-23 16:12:10|5943.2|5937.2|5942.2|5936.2|5943.2|5937.2|5941.7|5935.7|0
1637683940000|2021-11-23 16:12:20|5943.2|5937.2|5941.2|5935.2|5943.2|5937.2|5940.7|5934.7|14
1637683950000|2021-11-23 16:12:30|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1637683960000|2021-11-23 16:12:40|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5942.2|5936.2|8
1637683970000|2021-11-23 16:12:50|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|7
1637683980000|2021-11-23 16:13:00|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|0
1637683990000|2021-11-23 16:13:10|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|7
1637684000000|2021-11-23 16:13:20|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|14
1637684010000|2021-11-23 16:13:30|||||||||14
1637684020000|2021-11-23 16:13:40|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|13
1637684030000|2021-11-23 16:13:50|5945.7|5939.7|5943.7|5937.7|5945.7|5939.7|5943.7|5937.7|5
1637684040000|2021-11-23 16:14:00|5944.2|5938.2|5944.2|5938.2|5945.2|5939.2|5943.2|5937.2|3
1637684050000|2021-11-23 16:14:10|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|2
1637684060000|2021-11-23 16:14:20|||||||||1
1637684070000|2021-11-23 16:14:30|5944.7|5938.7|5945.7|5939.7|5945.7|5939.7|5944.7|5938.7|1
1637684080000|2021-11-23 16:14:40|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|15
1637684090000|2021-11-23 16:14:50|5948.7|5942.7|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|0
1637684110000|2021-11-23 16:15:10|5950.2|5944.2|5950.7|5944.7|5951.2|5945.2|5950.2|5944.2|1
1637684120000|2021-11-23 16:15:20|5951.2|5945.2|5952.2|5946.2|5952.2|5946.2|5951.2|5945.2|1
1637684130000|2021-11-23 16:15:30|5953.2|5947.2|5955.7|5949.7|5955.7|5949.7|5953.2|5947.2|52
1637684140000|2021-11-23 16:15:40|5954.7|5948.7|5953.2|5947.2|5954.7|5948.7|5952.2|5946.2|0
1637684150000|2021-11-23 16:15:50|5952.7|5946.7|5950.2|5944.2|5952.7|5946.7|5950.2|5944.2|0
1637684160000|2021-11-23 16:16:00|5951.2|5945.2|5950.7|5944.7|5951.7|5945.7|5950.7|5944.7|0
1637684170000|2021-11-23 16:16:10|5950.2|5944.2|5952.2|5946.2|5952.2|5946.2|5950.2|5944.2|1
1637684180000|2021-11-23 16:16:20|5953.2|5947.2|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|1
1637684190000|2021-11-23 16:16:30|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5952.2|5946.2|0
1637684200000|2021-11-23 16:16:40|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5952.7|5946.7|0
1637684210000|2021-11-23 16:16:50|5953.7|5947.7|5952.2|5946.2|5954.2|5948.2|5952.2|5946.2|0
1637684220000|2021-11-23 16:17:00|5952.7|5946.7|5953.2|5947.2|5953.7|5947.7|5952.2|5946.2|0
1637684240000|2021-11-23 16:17:20|||||||||1
1637684250000|2021-11-23 16:17:30|5952.2|5946.2|5950.2|5944.2|5952.2|5946.2|5950.2|5944.2|2
1637684260000|2021-11-23 16:17:40|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1637684270000|2021-11-23 16:17:50|5950.2|5944.2|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637684280000|2021-11-23 16:18:00|5950.7|5944.7|5948.2|5942.2|5951.2|5945.2|5948.2|5942.2|0
1637684290000|2021-11-23 16:18:10|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|0
1637684300000|2021-11-23 16:18:20|5948.7|5942.7|5948.2|5942.2|5949.7|5943.7|5948.2|5942.2|0
1637684310000|2021-11-23 16:18:30|5947.7|5941.7|5949.2|5943.2|5949.2|5943.2|5947.7|5941.7|17
1637684320000|2021-11-23 16:18:40|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1637684330000|2021-11-23 16:18:50|5949.2|5943.2|5950.2|5944.2|5950.7|5944.7|5949.2|5943.2|1
1637684340000|2021-11-23 16:19:00|5950.7|5944.7|5953.2|5947.2|5953.2|5947.2|5950.7|5944.7|1
1637684350000|2021-11-23 16:19:10|5954.2|5948.2|5954.2|5948.2|5954.7|5948.7|5953.2|5947.2|1
1637684360000|2021-11-23 16:19:20|5953.2|5947.2|5954.2|5948.2|5954.2|5948.2|5953.2|5947.2|0
1637684370000|2021-11-23 16:19:30|5955.2|5949.2|5954.2|5948.2|5955.2|5949.2|5954.2|5948.2|7
1637684380000|2021-11-23 16:19:40|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|0
1637684390000|2021-11-23 16:19:50|5954.2|5948.2|5954.2|5948.2|5955.2|5949.2|5954.2|5948.2|2
1637684400000|2021-11-23 16:20:00|5952.7|5946.7|5952.2|5946.2|5952.7|5946.7|5952.2|5946.2|0
1637684410000|2021-11-23 16:20:10|5952.7|5946.7|5953.2|5947.2|5953.2|5947.2|5951.7|5945.7|0
1637684420000|2021-11-23 16:20:20|5953.7|5947.7|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|2
1637684430000|2021-11-23 16:20:30|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|8
1637684440000|2021-11-23 16:20:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|15
1637684450000|2021-11-23 16:20:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|2
1637684460000|2021-11-23 16:21:00|5952.7|5946.7|5952.2|5946.2|5952.7|5946.7|5952.2|5946.2|2
1637684470000|2021-11-23 16:21:10|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|20
1637684480000|2021-11-23 16:21:20|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637684500000|2021-11-23 16:21:40|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637684510000|2021-11-23 16:21:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637684520000|2021-11-23 16:22:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|4
1637684530000|2021-11-23 16:22:10|||||||||2
1637684540000|2021-11-23 16:22:20|||||||||1
1637684550000|2021-11-23 16:22:30|||||||||11
1637684560000|2021-11-23 16:22:40|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|6
1637684570000|2021-11-23 16:22:50|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|1
1637684580000|2021-11-23 16:23:00|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1637684590000|2021-11-23 16:23:10|5951.7|5945.7|5951.2|5945.2|5952.2|5946.2|5951.2|5945.2|0
1637684600000|2021-11-23 16:23:20|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|2
1637684620000|2021-11-23 16:23:40|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|2
1637684630000|2021-11-23 16:23:50|5952.2|5946.2|5949.7|5943.7|5952.2|5946.2|5949.7|5943.7|0
1637684640000|2021-11-23 16:24:00|5950.2|5944.2|5950.2|5944.2|5951.2|5945.2|5949.7|5943.7|5
1637684660000|2021-11-23 16:24:20|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1637684690000|2021-11-23 16:24:50|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637684700000|2021-11-23 16:25:00|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|1
1637684710000|2021-11-23 16:25:10|||||||||9
1637684750000|2021-11-23 16:25:50|||||||||6
1637684760000|2021-11-23 16:26:00|||||||||1
1637684770000|2021-11-23 16:26:10|||||||||5
1637684780000|2021-11-23 16:26:20|||||||||18
1637684790000|2021-11-23 16:26:30|||||||||9
1637684800000|2021-11-23 16:26:40|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|11
1637684810000|2021-11-23 16:26:50|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|4
1637684830000|2021-11-23 16:27:10|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5954.7|5948.7|1
1637684840000|2021-11-23 16:27:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|1
1637684850000|2021-11-23 16:27:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|1
1637684860000|2021-11-23 16:27:40|5954.7|5948.7|5953.2|5947.2|5955.2|5949.2|5953.2|5947.2|1
1637684870000|2021-11-23 16:27:50|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1637684880000|2021-11-23 16:28:00|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5953.2|5947.2|1
1637684890000|2021-11-23 16:28:10|5954.7|5948.7|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|10
1637684900000|2021-11-23 16:28:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1637684910000|2021-11-23 16:28:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|9
1637684920000|2021-11-23 16:28:40|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|0
1637684930000|2021-11-23 16:28:50|||||||||2
1637684940000|2021-11-23 16:29:00|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|2
1637684950000|2021-11-23 16:29:10|5953.3|5947.3|5949.2|5943.2|5953.3|5947.3|5949.2|5943.2|3
1637684960000|2021-11-23 16:29:20|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|3
1637684970000|2021-11-23 16:29:30|5949.2|5943.2|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|0
1637684980000|2021-11-23 16:29:40|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|0
1637684990000|2021-11-23 16:29:50|5948.7|5942.7|5949.2|5943.2|5950.2|5944.2|5948.7|5942.7|91
1637685000000|2021-11-23 16:30:00|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|0
1637685020000|2021-11-23 16:30:20|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|0
1637685030000|2021-11-23 16:30:30|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1637685040000|2021-11-23 16:30:40|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1637685050000|2021-11-23 16:30:50|5950.2|5944.2|5948.7|5942.7|5951.2|5945.2|5948.2|5942.2|9
1637685060000|2021-11-23 16:31:00|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1637685070000|2021-11-23 16:31:10|5950.7|5944.7|5950.7|5944.7|5951.2|5945.2|5950.7|5944.7|0
1637685080000|2021-11-23 16:31:20|5951.2|5945.2|5952.2|5946.2|5952.2|5946.2|5951.2|5945.2|0
1637685110000|2021-11-23 16:31:50|5951.7|5945.7|5952.2|5946.2|5952.2|5946.2|5951.7|5945.7|0
1637685120000|2021-11-23 16:32:00|5953.2|5947.2|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|4
1637685130000|2021-11-23 16:32:10|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|0
1637685140000|2021-11-23 16:32:20|5955.7|5949.7|5956.7|5950.7|5957.2|5951.2|5955.7|5949.7|6
1637685150000|2021-11-23 16:32:30|5956.2|5950.2|5958.7|5952.7|5958.7|5952.7|5956.2|5950.2|2
1637685160000|2021-11-23 16:32:40|5959.2|5953.2|5958.7|5952.7|5959.7|5953.7|5958.7|5952.7|4
1637685170000|2021-11-23 16:32:50|5958.2|5952.2|5959.2|5953.2|5959.2|5953.2|5958.2|5952.2|1
1637685180000|2021-11-23 16:33:00|5958.7|5952.7|5959.2|5953.2|5959.2|5953.2|5958.7|5952.7|0
1637685190000|2021-11-23 16:33:10|5960.2|5954.2|5961.2|5955.2|5961.2|5955.2|5959.7|5953.7|2
1637685200000|2021-11-23 16:33:20|5960.7|5954.7|5956.2|5950.2|5960.7|5954.7|5954.2|5948.2|3
1637685210000|2021-11-23 16:33:30|5956.7|5950.7|5958.2|5952.2|5958.2|5952.2|5956.7|5950.7|1
1637685220000|2021-11-23 16:33:40|5957.7|5951.7|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|1
1637685230000|2021-11-23 16:33:50|5957.7|5951.7|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|4
1637685250000|2021-11-23 16:34:10|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|22
1637685260000|2021-11-23 16:34:20|5956.7|5950.7|5956.2|5950.2|5956.7|5950.7|5956.2|5950.2|2
1637685270000|2021-11-23 16:34:30|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5954.2|5948.2|6
1637685280000|2021-11-23 16:34:40|5955.2|5949.2|5953.2|5947.2|5955.7|5949.7|5952.2|5946.2|5
1637685290000|2021-11-23 16:34:50|5954.2|5948.2|5954.2|5948.2|5955.7|5949.7|5954.2|5948.2|7
1637685300000|2021-11-23 16:35:00|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.2|5948.2|26
1637685310000|2021-11-23 16:35:10|||||||||24
1637685320000|2021-11-23 16:35:20|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5953.7|5947.7|3
1637685330000|2021-11-23 16:35:30|5954.7|5948.7|5953.7|5947.7|5954.7|5948.7|5953.7|5947.7|0
1637685340000|2021-11-23 16:35:40|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|71
1637685350000|2021-11-23 16:35:50|5953.7|5947.7|5953.2|5947.2|5953.7|5947.7|5952.7|5946.7|0
1637685360000|2021-11-23 16:36:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|0
1637685370000|2021-11-23 16:36:10|5953.2|5947.2|5954.2|5948.2|5954.2|5948.2|5953.2|5947.2|0
1637685390000|2021-11-23 16:36:30|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|0
1637685400000|2021-11-23 16:36:40|5954.2|5948.2|5955.2|5949.2|5955.2|5949.2|5954.2|5948.2|0
1637685410000|2021-11-23 16:36:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1637685420000|2021-11-23 16:37:00|5955.2|5949.2|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|0
1637685430000|2021-11-23 16:37:10|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5954.2|5948.2|9
1637685440000|2021-11-23 16:37:20|5955.3|5949.3|5956.2|5950.2|5956.2|5950.2|5955.3|5949.3|0
1637685450000|2021-11-23 16:37:30|5956.3|5950.3|5957.7|5951.7|5957.7|5951.7|5956.3|5950.3|0
1637685460000|2021-11-23 16:37:40|5958.2|5952.2|5959.2|5953.2|5960.2|5954.2|5958.2|5952.2|0
1637685490000|2021-11-23 16:38:10|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|0
1637685500000|2021-11-23 16:38:20|5959.7|5953.7|5959.7|5953.7|5960.2|5954.2|5957.7|5951.7|17
1637685510000|2021-11-23 16:38:30|5960.2|5954.2|5962.2|5956.2|5962.2|5956.2|5960.2|5954.2|0
1637685520000|2021-11-23 16:38:40|5962.7|5956.7|5962.2|5956.2|5962.7|5956.7|5962.2|5956.2|0
1637685530000|2021-11-23 16:38:50|5961.7|5955.7|5962.2|5956.2|5962.2|5956.2|5961.7|5955.7|0
1637685540000|2021-11-23 16:39:00|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1637685550000|2021-11-23 16:39:10|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|14
1637685560000|2021-11-23 16:39:20|5961.2|5955.2|5960.2|5954.2|5961.2|5955.2|5960.2|5954.2|0
1637685570000|2021-11-23 16:39:30|5960.3|5954.3|5960.2|5954.2|5960.7|5954.7|5959.7|5953.7|0
1637685580000|2021-11-23 16:39:40|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|1
1637685590000|2021-11-23 16:39:50|5959.7|5953.7|5960.2|5954.2|5960.7|5954.7|5959.7|5953.7|1
1637685600000|2021-11-23 16:40:00|5959.7|5953.7|5960.2|5954.2|5961.2|5955.2|5959.7|5953.7|5
1637685610000|2021-11-23 16:40:10|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1637685620000|2021-11-23 16:40:20|5959.8|5953.8|5960.2|5954.2|5960.2|5954.2|5959.8|5953.8|0
1637685630000|2021-11-23 16:40:30|5959.7|5953.7|5961.2|5955.2|5961.2|5955.2|5959.7|5953.7|0
1637685640000|2021-11-23 16:40:40|5961.7|5955.7|5967.7|5961.7|5968.2|5962.2|5961.7|5955.7|5
1637685650000|2021-11-23 16:40:50|5968.2|5962.2|5971.2|5965.2|5971.2|5965.2|5968.2|5962.2|9
1637685660000|2021-11-23 16:41:00|5970.7|5964.7|5970.3|5964.3|5970.7|5964.7|5969.8|5963.8|1
1637685670000|2021-11-23 16:41:10|5970.2|5964.2|5971.8|5965.8|5971.8|5965.8|5969.8|5963.8|3
1637685680000|2021-11-23 16:41:20|5972.8|5966.8|5971.2|5965.2|5972.8|5966.8|5970.2|5964.2|9
1637685690000|2021-11-23 16:41:30|5970.7|5964.7|5970.2|5964.2|5972.3|5966.3|5970.2|5964.2|2
1637685700000|2021-11-23 16:41:40|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|10
1637685710000|2021-11-23 16:41:50|5967.7|5961.7|5966.2|5960.2|5967.7|5961.7|5966.2|5960.2|0
1637685720000|2021-11-23 16:42:00|5966.3|5960.3|5967.2|5961.2|5967.2|5961.2|5966.2|5960.2|0
1637685730000|2021-11-23 16:42:10|5966.7|5960.7|5968.2|5962.2|5968.2|5962.2|5966.7|5960.7|1
1637685760000|2021-11-23 16:42:40|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|2
1637685770000|2021-11-23 16:42:50|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|0
1637685790000|2021-11-23 16:43:10|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|5967.7|5961.7|0
1637685800000|2021-11-23 16:43:20|5968.2|5962.2|5968.7|5962.7|5968.7|5962.7|5968.2|5962.2|1
1637685810000|2021-11-23 16:43:30|5969.2|5963.2|5969.7|5963.7|5969.7|5963.7|5969.2|5963.2|0
1637685820000|2021-11-23 16:43:40|5969.8|5963.8|5969.2|5963.2|5970.7|5964.7|5969.2|5963.2|1
1637685830000|2021-11-23 16:43:50|5968.7|5962.7|5968.7|5962.7|5969.3|5963.3|5968.7|5962.7|2
1637685840000|2021-11-23 16:44:00|5969.2|5963.2|5969.2|5963.2|5970.2|5964.2|5969.2|5963.2|0
1637685860000|2021-11-23 16:44:20|||||||||2
1637685870000|2021-11-23 16:44:30|5969.3|5963.3|5970.2|5964.2|5970.2|5964.2|5969.3|5963.3|1
1637685890000|2021-11-23 16:44:50|5969.7|5963.7|5968.3|5962.3|5969.7|5963.7|5968.2|5962.2|2
1637685900000|2021-11-23 16:45:00|5968.2|5962.2|5968.7|5962.7|5968.7|5962.7|5968.2|5962.2|0
1637685910000|2021-11-23 16:45:10|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|5968.2|5962.2|0
1637685920000|2021-11-23 16:45:20|5969.2|5963.2|5968.7|5962.7|5969.2|5963.2|5968.7|5962.7|1
1637685930000|2021-11-23 16:45:30|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|6
1637685940000|2021-11-23 16:45:40|5970.2|5964.2|5971.2|5965.2|5971.2|5965.2|5970.2|5964.2|10
1637685950000|2021-11-23 16:45:50|5970.7|5964.7|5971.2|5965.2|5971.7|5965.7|5970.7|5964.7|5
1637685960000|2021-11-23 16:46:00|5971.7|5965.7|5973.7|5967.7|5973.7|5967.7|5971.7|5965.7|8
1637685970000|2021-11-23 16:46:10|5974.7|5968.7|5974.2|5968.2|5975.2|5969.2|5973.2|5967.2|26
1637685980000|2021-11-23 16:46:20|5975.2|5969.2|5975.7|5969.7|5975.7|5969.7|5974.7|5968.7|0
1637685990000|2021-11-23 16:46:30|5978.7|5972.7|5981.2|5975.2|5981.7|5975.7|5978.7|5972.7|3
1637686000000|2021-11-23 16:46:40|5981.7|5975.7|5982.7|5976.7|5982.7|5976.7|5981.7|5975.7|2
1637686010000|2021-11-23 16:46:50|5981.7|5975.7|5981.3|5975.3|5982.2|5976.2|5981.2|5975.2|4
1637686020000|2021-11-23 16:47:00|5981.7|5975.7|5980.7|5974.7|5981.7|5975.7|5980.7|5974.7|1
1637686030000|2021-11-23 16:47:10|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5978.7|5972.7|1
1637686040000|2021-11-23 16:47:20|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|3
1637686050000|2021-11-23 16:47:30|5980.3|5974.3|5981.7|5975.7|5981.7|5975.7|5980.3|5974.3|0
1637686060000|2021-11-23 16:47:40|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|0
1637686070000|2021-11-23 16:47:50|5981.2|5975.2|5982.2|5976.2|5982.2|5976.2|5980.8|5974.8|0
1637686080000|2021-11-23 16:48:00|5982.7|5976.7|5982.2|5976.2|5982.7|5976.7|5981.7|5975.7|0
1637686090000|2021-11-23 16:48:10|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|2
1637686100000|2021-11-23 16:48:20|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1637686110000|2021-11-23 16:48:30|5982.3|5976.3|5982.3|5976.3|5982.7|5976.7|5982.3|5976.3|0
1637686120000|2021-11-23 16:48:40|5982.2|5976.2|5982.3|5976.3|5982.3|5976.3|5982.2|5976.2|0
1637686140000|2021-11-23 16:49:00|5982.7|5976.7|5984.7|5978.7|5984.7|5978.7|5982.3|5976.3|4
1637686150000|2021-11-23 16:49:10|||||||||4
1637686160000|2021-11-23 16:49:20|||||||||4
1637686170000|2021-11-23 16:49:30|||||||||20
1637686190000|2021-11-23 16:49:50|5983.3|5977.3|5984.2|5978.2|5984.2|5978.2|5983.3|5977.3|14
1637686200000|2021-11-23 16:50:00|5982.7|5976.7|5982.3|5976.3|5982.7|5976.7|5982.2|5976.2|4
1637686210000|2021-11-23 16:50:10|5982.7|5976.7|5983.2|5977.2|5983.3|5977.3|5982.3|5976.3|2
1637686220000|2021-11-23 16:50:20|5984.2|5978.2|5985.7|5979.7|5985.7|5979.7|5984.2|5978.2|31
1637686230000|2021-11-23 16:50:30|5985.2|5979.2|5986.2|5980.2|5986.2|5980.2|5985.2|5979.2|62
1637686240000|2021-11-23 16:50:40|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|6
1637686250000|2021-11-23 16:50:50|5985.7|5979.7|5983.2|5977.2|5985.7|5979.7|5983.2|5977.2|1
1637686260000|2021-11-23 16:51:00|5983.1|5977.1|5981.7|5975.7|5983.7|5977.7|5981.7|5975.7|2
1637686270000|2021-11-23 16:51:10|5982.2|5976.2|5980.2|5974.2|5982.2|5976.2|5980.2|5974.2|0
1637686280000|2021-11-23 16:51:20|5980.1|5974.1|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|0
1637686290000|2021-11-23 16:51:30|5979.2|5973.2|5978.7|5972.7|5980.2|5974.2|5978.7|5972.7|7
1637686300000|2021-11-23 16:51:40|5975.7|5969.7|5974.2|5968.2|5975.7|5969.7|5973.7|5967.7|3
1637686310000|2021-11-23 16:51:50|5974.7|5968.7|5974.2|5968.2|5974.7|5968.7|5972.6|5966.6|1
1637686320000|2021-11-23 16:52:00|5974.7|5968.7|5973.7|5967.7|5975.2|5969.2|5973.7|5967.7|0
1637686340000|2021-11-23 16:52:20|5975.2|5969.2|5974.2|5968.2|5975.2|5969.2|5974.2|5968.2|11
1637686350000|2021-11-23 16:52:30|5972.7|5966.7|5974.2|5968.2|5974.2|5968.2|5972.7|5966.7|0
1637686360000|2021-11-23 16:52:40|5973.7|5967.7|5974.2|5968.2|5974.2|5968.2|5972.7|5966.7|37
1637686370000|2021-11-23 16:52:50|5973.7|5967.7|5972.7|5966.7|5973.7|5967.7|5972.7|5966.7|0
1637686380000|2021-11-23 16:53:00|5973.7|5967.7|5971.2|5965.2|5974.2|5968.2|5971.2|5965.2|4
1637686390000|2021-11-23 16:53:10|5971.7|5965.7|5969.2|5963.2|5972.2|5966.2|5969.2|5963.2|1
1637686400000|2021-11-23 16:53:20|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|1
1637686410000|2021-11-23 16:53:30|5969.2|5963.2|5973.7|5967.7|5975.2|5969.2|5969.2|5963.2|40
1637686420000|2021-11-23 16:53:40|5973.2|5967.2|5971.2|5965.2|5973.2|5967.2|5971.2|5965.2|2
1637686430000|2021-11-23 16:53:50|5971.7|5965.7|5972.2|5966.2|5972.2|5966.2|5971.7|5965.7|0
1637686440000|2021-11-23 16:54:00|5972.7|5966.7|5973.7|5967.7|5974.2|5968.2|5972.7|5966.7|0
1637686450000|2021-11-23 16:54:10|5972.7|5966.7|5972.2|5966.2|5972.7|5966.7|5971.7|5965.7|0
1637686480000|2021-11-23 16:54:40|5972.7|5966.7|5972.7|5966.7|5973.2|5967.2|5972.7|5966.7|0
1637686490000|2021-11-23 16:54:50|5973.2|5967.2|5974.2|5968.2|5974.2|5968.2|5973.2|5967.2|0
1637686500000|2021-11-23 16:55:00|5975.2|5969.2|5975.2|5969.2|5975.7|5969.7|5975.2|5969.2|0
1637686510000|2021-11-23 16:55:10|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|0
1637686520000|2021-11-23 16:55:20|5973.7|5967.7|5971.7|5965.7|5973.7|5967.7|5971.7|5965.7|9
1637686530000|2021-11-23 16:55:30|5972.2|5966.2|5970.2|5964.2|5972.2|5966.2|5970.2|5964.2|0
1637686540000|2021-11-23 16:55:40|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|5969.7|5963.7|0
1637686550000|2021-11-23 16:55:50|5970.2|5964.2|5970.2|5964.2|5970.7|5964.7|5970.2|5964.2|0
1637686560000|2021-11-23 16:56:00|5970.7|5964.7|5964.7|5958.7|5972.2|5966.2|5964.7|5958.7|6
1637686570000|2021-11-23 16:56:10|5963.7|5957.7|5961.7|5955.7|5963.7|5957.7|5961.7|5955.7|1
1637686580000|2021-11-23 16:56:20|5962.2|5956.2|5962.2|5956.2|5962.7|5956.7|5961.7|5955.7|3
1637686590000|2021-11-23 16:56:30|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1637686600000|2021-11-23 16:56:40|5962.2|5956.2|5959.7|5953.7|5962.2|5956.2|5959.7|5953.7|2
1637686610000|2021-11-23 16:56:50|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|5960.2|5954.2|0
1637686620000|2021-11-23 16:57:00|5960.7|5954.7|5959.7|5953.7|5960.7|5954.7|5959.7|5953.7|0
1637686640000|2021-11-23 16:57:20|5960.2|5954.2|5962.2|5956.2|5963.2|5957.2|5960.2|5954.2|4
1637686650000|2021-11-23 16:57:30|5962.7|5956.7|5962.2|5956.2|5962.7|5956.7|5962.2|5956.2|0
1637686660000|2021-11-23 16:57:40|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|0
1637686670000|2021-11-23 16:57:50|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|0
1637686680000|2021-11-23 16:58:00|5964.2|5958.2|5960.2|5954.2|5964.2|5958.2|5960.2|5954.2|0
1637686690000|2021-11-23 16:58:10|5961.2|5955.2|5960.7|5954.7|5961.2|5955.2|5960.7|5954.7|0
1637686700000|2021-11-23 16:58:20|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1637686710000|2021-11-23 16:58:30|5962.2|5956.2|5961.2|5955.2|5962.2|5956.2|5961.2|5955.2|0
1637686720000|2021-11-23 16:58:40|5962.2|5956.2|5961.2|5955.2|5962.2|5956.2|5961.2|5955.2|0
1637686740000|2021-11-23 16:59:00|5962.2|5956.2|5961.2|5955.2|5963.2|5957.2|5961.2|5955.2|1
1637686750000|2021-11-23 16:59:10|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|0
1637686760000|2021-11-23 16:59:20|5962.7|5956.7|5963.2|5957.2|5963.2|5957.2|5962.7|5956.7|2
1637686770000|2021-11-23 16:59:30|5964.2|5958.2|5964.7|5958.7|5964.7|5958.7|5964.2|5958.2|0
1637686780000|2021-11-23 16:59:40|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5964.7|5958.7|1
1637686790000|2021-11-23 16:59:50|5966.2|5960.2|5965.2|5959.2|5966.2|5960.2|5964.7|5958.7|0
1637686800000|2021-11-23 17:00:00|5966.2|5960.2|5967.2|5961.2|5967.2|5961.2|5965.2|5959.2|0
1637686810000|2021-11-23 17:00:10|5969.2|5963.2|5970.7|5964.7|5970.7|5964.7|5969.2|5963.2|0
1637686820000|2021-11-23 17:00:20|5970.2|5964.2|5971.2|5965.2|5971.7|5965.7|5970.2|5964.2|6
1637686830000|2021-11-23 17:00:30|5971.7|5965.7|5971.7|5965.7|5972.7|5966.7|5971.2|5965.2|0
1637686840000|2021-11-23 17:00:40|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|0
1637686850000|2021-11-23 17:00:50|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|0
1637686860000|2021-11-23 17:01:00|5971.7|5965.7|5971.2|5965.2|5971.7|5965.7|5971.2|5965.2|0
1637686870000|2021-11-23 17:01:10|5970.7|5964.7|5969.2|5963.2|5970.7|5964.7|5969.2|5963.2|0
1637686880000|2021-11-23 17:01:20|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|0
1637686890000|2021-11-23 17:01:30|5969.1|5963.1|5968.2|5962.2|5969.1|5963.1|5967.2|5961.2|1
1637686900000|2021-11-23 17:01:40|5967.2|5961.2|5964.7|5958.7|5967.2|5961.2|5964.2|5958.2|0
1637686910000|2021-11-23 17:01:50|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637686920000|2021-11-23 17:02:00|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|0
1637686930000|2021-11-23 17:02:10|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1637686940000|2021-11-23 17:02:20|||||||||3
1637686950000|2021-11-23 17:02:30|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|5965.7|5959.7|0
1637686970000|2021-11-23 17:02:50|||||||||1
1637686980000|2021-11-23 17:03:00|5966.7|5960.7|5969.7|5963.7|5970.7|5964.7|5966.7|5960.7|23
1637686990000|2021-11-23 17:03:10|5970.2|5964.2|5969.7|5963.7|5970.7|5964.7|5969.7|5963.7|300
1637687000000|2021-11-23 17:03:20|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|0
1637687010000|2021-11-23 17:03:30|5970.7|5964.7|5970.6|5964.6|5971.2|5965.2|5970.6|5964.6|1
1637687020000|2021-11-23 17:03:40|5970.7|5964.7|5968.7|5962.7|5971.6|5965.6|5968.7|5962.7|0
1637687030000|2021-11-23 17:03:50|5969.7|5963.7|5969.1|5963.1|5970.7|5964.7|5968.7|5962.7|0
1637687040000|2021-11-23 17:04:00|5968.7|5962.7|5966.2|5960.2|5968.7|5962.7|5966.2|5960.2|0
1637687070000|2021-11-23 17:04:30|5965.7|5959.7|5967.2|5961.2|5967.2|5961.2|5965.7|5959.7|0
1637687080000|2021-11-23 17:04:40|5967.7|5961.7|5968.2|5962.2|5968.2|5962.2|5967.7|5961.7|0
1637687090000|2021-11-23 17:04:50|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1637687110000|2021-11-23 17:05:10|5969.7|5963.7|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|0
1637687120000|2021-11-23 17:05:20|||||||||12
1637687130000|2021-11-23 17:05:30|5968.7|5962.7|5967.2|5961.2|5968.7|5962.7|5966.7|5960.7|4
1637687140000|2021-11-23 17:05:40|5962.7|5956.7|5963.7|5957.7|5964.2|5958.2|5962.7|5956.7|5
1637687150000|2021-11-23 17:05:50|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1637687160000|2021-11-23 17:06:00|5964.6|5958.6|5966.2|5960.2|5966.2|5960.2|5964.6|5958.6|2
1637687170000|2021-11-23 17:06:10|5965.7|5959.7|5965.1|5959.1|5966.2|5960.2|5965.1|5959.1|1
1637687180000|2021-11-23 17:06:20|5964.1|5958.1|5965.7|5959.7|5965.7|5959.7|5963.6|5957.6|16
1637687190000|2021-11-23 17:06:30|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|16
1637687200000|2021-11-23 17:06:40|5965.2|5959.2|5963.2|5957.2|5965.2|5959.2|5963.2|5957.2|9
1637687210000|2021-11-23 17:06:50|5960.7|5954.7|5965.2|5959.2|5965.2|5959.2|5960.7|5954.7|2
1637687220000|2021-11-23 17:07:00|5966.2|5960.2|5964.2|5958.2|5966.2|5960.2|5964.2|5958.2|0
1637687230000|2021-11-23 17:07:10|5964.1|5958.1|5965.2|5959.2|5966.2|5960.2|5964.1|5958.1|6
1637687240000|2021-11-23 17:07:20|5964.7|5958.7|5966.7|5960.7|5966.7|5960.7|5964.7|5958.7|1
1637687250000|2021-11-23 17:07:30|5967.2|5961.2|5966.7|5960.7|5967.2|5961.2|5966.7|5960.7|5
1637687260000|2021-11-23 17:07:40|5967.2|5961.2|5966.7|5960.7|5967.2|5961.2|5966.7|5960.7|30
1637687270000|2021-11-23 17:07:50|5967.2|5961.2|5967.7|5961.7|5968.2|5962.2|5966.2|5960.2|3
1637687280000|2021-11-23 17:08:00|5968.2|5962.2|5972.7|5966.7|5974.1|5968.1|5968.2|5962.2|6
1637687290000|2021-11-23 17:08:10|5973.7|5967.7|5973.2|5967.2|5974.1|5968.1|5973.2|5967.2|1
1637687300000|2021-11-23 17:08:20|5972.7|5966.7|5975.7|5969.7|5976.2|5970.2|5972.2|5966.2|47
1637687310000|2021-11-23 17:08:30|5976.2|5970.2|5977.2|5971.2|5977.7|5971.7|5976.2|5970.2|1
1637687320000|2021-11-23 17:08:40|5976.2|5970.2|5975.2|5969.2|5976.2|5970.2|5974.7|5968.7|1
1637687330000|2021-11-23 17:08:50|5975.7|5969.7|5974.2|5968.2|5975.7|5969.7|5974.2|5968.2|0
1637687340000|2021-11-23 17:09:00|5975.2|5969.2|5976.2|5970.2|5976.2|5970.2|5975.2|5969.2|0
1637687350000|2021-11-23 17:09:10|5975.2|5969.2|5974.7|5968.7|5975.2|5969.2|5974.7|5968.7|0
1637687370000|2021-11-23 17:09:30|5974.2|5968.2|5973.7|5967.7|5974.2|5968.2|5973.7|5967.7|0
1637687380000|2021-11-23 17:09:40|5972.7|5966.7|5972.7|5966.7|5974.2|5968.2|5972.2|5966.2|0
1637687390000|2021-11-23 17:09:50|5972.8|5966.8|5975.7|5969.7|5976.7|5970.7|5972.8|5966.8|1
1637687400000|2021-11-23 17:10:00|5976.2|5970.2|5979.2|5973.2|5980.7|5974.7|5976.2|5970.2|2
1637687410000|2021-11-23 17:10:10|5979.7|5973.7|5978.2|5972.2|5979.7|5973.7|5978.2|5972.2|0
1637687420000|2021-11-23 17:10:20|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637687430000|2021-11-23 17:10:30|5978.7|5972.7|5976.7|5970.7|5978.7|5972.7|5976.2|5970.2|0
1637687440000|2021-11-23 17:10:40|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5976.2|5970.2|0
1637687450000|2021-11-23 17:10:50|5976.7|5970.7|5978.7|5972.7|5979.7|5973.7|5976.7|5970.7|0
1637687460000|2021-11-23 17:11:00|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5978.2|5972.2|0
1637687470000|2021-11-23 17:11:10|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1637687480000|2021-11-23 17:11:20|5978.2|5972.2|5976.7|5970.7|5978.2|5972.2|5976.7|5970.7|3
1637687490000|2021-11-23 17:11:30|5976.2|5970.2|5978.2|5972.2|5978.2|5972.2|5976.2|5970.2|0
1637687500000|2021-11-23 17:11:40|5976.7|5970.7|5976.2|5970.2|5976.7|5970.7|5975.7|5969.7|0
1637687510000|2021-11-23 17:11:50|5975.7|5969.7|5976.7|5970.7|5976.7|5970.7|5975.7|5969.7|0
1637687520000|2021-11-23 17:12:00|5976.2|5970.2|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|6
1637687530000|2021-11-23 17:12:10|5978.7|5972.7|5977.2|5971.2|5979.7|5973.7|5977.2|5971.2|0
1637687540000|2021-11-23 17:12:20|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.7|5969.7|0
1637687550000|2021-11-23 17:12:30|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1637687560000|2021-11-23 17:12:40|5977.2|5971.2|5976.2|5970.2|5977.2|5971.2|5975.7|5969.7|0
1637687570000|2021-11-23 17:12:50|5974.7|5968.7|5976.2|5970.2|5977.2|5971.2|5974.7|5968.7|0
1637687580000|2021-11-23 17:13:00|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|0
1637687590000|2021-11-23 17:13:10|5976.2|5970.2|5974.2|5968.2|5976.2|5970.2|5974.2|5968.2|0
1637687600000|2021-11-23 17:13:20|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|1
1637687610000|2021-11-23 17:13:30|5974.2|5968.2|5974.2|5968.2|5975.2|5969.2|5974.2|5968.2|0
1637687620000|2021-11-23 17:13:40|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|0
1637687630000|2021-11-23 17:13:50|5976.2|5970.2|5975.2|5969.2|5976.2|5970.2|5975.2|5969.2|1
1637687640000|2021-11-23 17:14:00|5975.7|5969.7|5978.7|5972.7|5978.7|5972.7|5975.7|5969.7|0
1637687650000|2021-11-23 17:14:10|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1637687660000|2021-11-23 17:14:20|||||||||4
1637687670000|2021-11-23 17:14:30|5980.2|5974.2|5979.7|5973.7|5980.2|5974.2|5979.2|5973.2|0
1637687680000|2021-11-23 17:14:40|5980.2|5974.2|5979.7|5973.7|5980.2|5974.2|5979.7|5973.7|2
1637687690000|2021-11-23 17:14:50|5979.2|5973.2|5978.2|5972.2|5979.2|5973.2|5978.2|5972.2|0
1637687710000|2021-11-23 17:15:10|5976.7|5970.7|5978.2|5972.2|5978.2|5972.2|5976.7|5970.7|4
1637687720000|2021-11-23 17:15:20|5979.7|5973.7|5978.7|5972.7|5980.2|5974.2|5978.2|5972.2|1
1637687730000|2021-11-23 17:15:30|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5979.2|5973.2|0
1637687740000|2021-11-23 17:15:40|5978.7|5972.7|5979.2|5973.2|5979.2|5973.2|5978.7|5972.7|2
1637687750000|2021-11-23 17:15:50|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1637687760000|2021-11-23 17:16:00|5979.2|5973.2|5980.2|5974.2|5980.7|5974.7|5979.2|5973.2|0
1637687770000|2021-11-23 17:16:10|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5979.7|5973.7|0
1637687780000|2021-11-23 17:16:20|5980.7|5974.7|5979.7|5973.7|5980.7|5974.7|5979.7|5973.7|10
1637687790000|2021-11-23 17:16:30|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637687800000|2021-11-23 17:16:40|5979.7|5973.7|5980.7|5974.7|5980.7|5974.7|5979.7|5973.7|0
1637687820000|2021-11-23 17:17:00|||||||||1
1637687830000|2021-11-23 17:17:10|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|6
1637687840000|2021-11-23 17:17:20|||||||||3
1637687850000|2021-11-23 17:17:30|5981.7|5975.7|5980.7|5974.7|5981.7|5975.7|5980.7|5974.7|0
1637687870000|2021-11-23 17:17:50|5980.2|5974.2|5978.7|5972.7|5980.2|5974.2|5978.7|5972.7|0
1637687880000|2021-11-23 17:18:00|5979.2|5973.2|5978.7|5972.7|5979.7|5973.7|5978.7|5972.7|1
1637687890000|2021-11-23 17:18:10|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1637687900000|2021-11-23 17:18:20|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1637687910000|2021-11-23 17:18:30|5977.7|5971.7|5978.2|5972.2|5978.2|5972.2|5977.7|5971.7|0
1637687920000|2021-11-23 17:18:40|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1637687930000|2021-11-23 17:18:50|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1637687940000|2021-11-23 17:19:00|5980.7|5974.7|5981.7|5975.7|5981.7|5975.7|5980.7|5974.7|13
1637687960000|2021-11-23 17:19:20|5982.7|5976.7|5982.2|5976.2|5982.7|5976.7|5982.2|5976.2|6
1637687980000|2021-11-23 17:19:40|5980.7|5974.7|5979.2|5973.2|5980.7|5974.7|5979.2|5973.2|95
1637687990000|2021-11-23 17:19:50|||||||||1
1637688000000|2021-11-23 17:20:00|5978.7|5972.7|5976.7|5970.7|5978.7|5972.7|5976.2|5970.2|1
1637688010000|2021-11-23 17:20:10|5976.2|5970.2|5975.7|5969.7|5976.2|5970.2|5975.7|5969.7|0
1637688020000|2021-11-23 17:20:20|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.7|5969.7|9
1637688030000|2021-11-23 17:20:30|5975.2|5969.2|5974.2|5968.2|5975.7|5969.7|5973.7|5967.7|1
1637688040000|2021-11-23 17:20:40|||||||||4
1637688050000|2021-11-23 17:20:50|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|5974.6|5968.6|185
1637688060000|2021-11-23 17:21:00|5975.7|5969.7|5976.2|5970.2|5976.7|5970.7|5975.7|5969.7|48
1637688070000|2021-11-23 17:21:10|5976.1|5970.1|5976.7|5970.7|5977.2|5971.2|5976.1|5970.1|0
1637688080000|2021-11-23 17:21:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1637688100000|2021-11-23 17:21:40|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1637688110000|2021-11-23 17:21:50|5977.1|5971.1|5976.7|5970.7|5977.1|5971.1|5976.7|5970.7|242
1637688120000|2021-11-23 17:22:00|5977.2|5971.2|5976.7|5970.7|5977.2|5971.2|5976.7|5970.7|14
1637688130000|2021-11-23 17:22:10|5976.2|5970.2|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|0
1637688150000|2021-11-23 17:22:30|5976.2|5970.2|5976.7|5970.7|5976.7|5970.7|5975.6|5969.6|10
1637688160000|2021-11-23 17:22:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1637688170000|2021-11-23 17:22:50|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1637688180000|2021-11-23 17:23:00|5976.7|5970.7|5976.2|5970.2|5976.7|5970.7|5976.2|5970.2|1
1637688190000|2021-11-23 17:23:10|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1637688210000|2021-11-23 17:23:30|||||||||4
1637688220000|2021-11-23 17:23:40|5978.1|5972.1|5979.2|5973.2|5980.1|5974.1|5978.1|5972.1|0
1637688230000|2021-11-23 17:23:50|5979.1|5973.1|5979.2|5973.2|5979.2|5973.2|5979.1|5973.1|0
1637688240000|2021-11-23 17:24:00|5979.1|5973.1|5978.7|5972.7|5979.7|5973.7|5978.7|5972.7|0
1637688250000|2021-11-23 17:24:10|5977.7|5971.7|5976.7|5970.7|5977.7|5971.7|5976.7|5970.7|0
1637688260000|2021-11-23 17:24:20|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1637688270000|2021-11-23 17:24:30|5977.7|5971.7|5976.7|5970.7|5977.7|5971.7|5976.7|5970.7|0
1637688300000|2021-11-23 17:25:00|5977.7|5971.7|5976.7|5970.7|5977.7|5971.7|5976.7|5970.7|0
1637688310000|2021-11-23 17:25:10|5977.1|5971.1|5978.1|5972.1|5978.7|5972.7|5976.7|5970.7|0
1637688330000|2021-11-23 17:25:30|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1637688340000|2021-11-23 17:25:40|5978.1|5972.1|5976.6|5970.6|5978.1|5972.1|5976.6|5970.6|0
1637688350000|2021-11-23 17:25:50|5976.7|5970.7|5977.7|5971.7|5978.2|5972.2|5976.7|5970.7|12
1637688360000|2021-11-23 17:26:00|5976.2|5970.2|5978.1|5972.1|5978.1|5972.1|5976.2|5970.2|0
1637688370000|2021-11-23 17:26:10|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1637688380000|2021-11-23 17:26:20|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|2
1637688390000|2021-11-23 17:26:30|5978.2|5972.2|5977.7|5971.7|5978.6|5972.6|5977.7|5971.7|3
1637688400000|2021-11-23 17:26:40|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|8
1637688410000|2021-11-23 17:26:50|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.2|5972.2|0
1637688420000|2021-11-23 17:27:00|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|5979.2|5973.2|0
1637688430000|2021-11-23 17:27:10|5979.7|5973.7|5980.7|5974.7|5980.7|5974.7|5979.7|5973.7|0
1637688470000|2021-11-23 17:27:50|||||||||1
1637688480000|2021-11-23 17:28:00|5979.7|5973.7|5980.2|5974.2|5980.7|5974.7|5979.7|5973.7|0
1637688490000|2021-11-23 17:28:10|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1637688500000|2021-11-23 17:28:20|5980.2|5974.2|5979.7|5973.7|5980.2|5974.2|5979.7|5973.7|0
1637688510000|2021-11-23 17:28:30|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5979.7|5973.7|0
1637688520000|2021-11-23 17:28:40|||||||||18
1637688530000|2021-11-23 17:28:50|5981.7|5975.7|5984.7|5978.7|5984.7|5978.7|5981.7|5975.7|2
1637688540000|2021-11-23 17:29:00|5985.7|5979.7|5985.7|5979.7|5986.7|5980.7|5985.7|5979.7|17
1637688560000|2021-11-23 17:29:20|5986.2|5980.2|5984.7|5978.7|5986.2|5980.2|5984.7|5978.7|2
1637688570000|2021-11-23 17:29:30|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|0
1637688580000|2021-11-23 17:29:40|5983.7|5977.7|5982.7|5976.7|5983.7|5977.7|5982.7|5976.7|0
1637688590000|2021-11-23 17:29:50|5982.2|5976.2|5982.7|5976.7|5982.7|5976.7|5981.7|5975.7|13
1637688600000|2021-11-23 17:30:00|5986.2|5980.2|5987.7|5981.7|5987.7|5981.7|5986.2|5980.2|6
1637688610000|2021-11-23 17:30:10|5987.2|5981.2|5984.2|5978.2|5987.7|5981.7|5984.2|5978.2|5
1637688620000|2021-11-23 17:30:20|5983.7|5977.7|5985.2|5979.2|5985.2|5979.2|5983.7|5977.7|1
1637688630000|2021-11-23 17:30:30|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5985.2|5979.2|0
1637688640000|2021-11-23 17:30:40|5985.7|5979.7|5986.2|5980.2|5986.2|5980.2|5985.7|5979.7|1
1637688650000|2021-11-23 17:30:50|5985.2|5979.2|5984.7|5978.7|5985.2|5979.2|5983.2|5977.2|0
1637688660000|2021-11-23 17:31:00|5984.2|5978.2|5985.2|5979.2|5985.2|5979.2|5984.2|5978.2|0
1637688670000|2021-11-23 17:31:10|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.2|5979.2|2
1637688680000|2021-11-23 17:31:20|5985.2|5979.2|5985.2|5979.2|5986.2|5980.2|5985.2|5979.2|0
1637688720000|2021-11-23 17:32:00|5985.7|5979.7|5987.7|5981.7|5987.7|5981.7|5985.7|5979.7|3
1637688730000|2021-11-23 17:32:10|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|8
1637688740000|2021-11-23 17:32:20|||||||||2
1637688750000|2021-11-23 17:32:30|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|2
1637688760000|2021-11-23 17:32:40|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|3
1637688780000|2021-11-23 17:33:00|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|3
1637688790000|2021-11-23 17:33:10|5987.7|5981.7|5988.2|5982.2|5988.2|5982.2|5987.7|5981.7|0
1637688810000|2021-11-23 17:33:30|5991.2|5985.2|5988.2|5982.2|5991.2|5985.2|5987.7|5981.7|16
1637688820000|2021-11-23 17:33:40|5987.7|5981.7|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|1
1637688830000|2021-11-23 17:33:50|5988.7|5982.7|5988.7|5982.7|5989.7|5983.7|5988.2|5982.2|10
1637688840000|2021-11-23 17:34:00|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5988.7|5982.7|0
1637688860000|2021-11-23 17:34:20|5989.7|5983.7|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1637688880000|2021-11-23 17:34:40|||||||||1
1637688890000|2021-11-23 17:34:50|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|0
1637688900000|2021-11-23 17:35:00|5990.2|5984.2|5989.2|5983.2|5990.2|5984.2|5989.2|5983.2|0
1637688910000|2021-11-23 17:35:10|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1637688920000|2021-11-23 17:35:20|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|2
1637688930000|2021-11-23 17:35:30|5989.2|5983.2|5990.2|5984.2|5990.2|5984.2|5989.2|5983.2|0
1637688940000|2021-11-23 17:35:40|5989.7|5983.7|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1637688960000|2021-11-23 17:36:00|5989.2|5983.2|5988.2|5982.2|5989.2|5983.2|5988.2|5982.2|2
1637688970000|2021-11-23 17:36:10|5987.7|5981.7|5988.7|5982.7|5988.7|5982.7|5987.7|5981.7|1
1637688980000|2021-11-23 17:36:20|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|0
1637688990000|2021-11-23 17:36:30|5989.7|5983.7|5989.2|5983.2|5989.7|5983.7|5989.2|5983.2|0
1637689010000|2021-11-23 17:36:50|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|0
1637689020000|2021-11-23 17:37:00|5990.2|5984.2|5989.7|5983.7|5990.7|5984.7|5989.7|5983.7|0
1637689030000|2021-11-23 17:37:10|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|0
1637689040000|2021-11-23 17:37:20|5989.7|5983.7|5989.2|5983.2|5989.7|5983.7|5989.2|5983.2|0
1637689050000|2021-11-23 17:37:30|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.2|5983.2|1
1637689070000|2021-11-23 17:37:50|5990.2|5984.2|5990.7|5984.7|5990.7|5984.7|5990.2|5984.2|0
1637689080000|2021-11-23 17:38:00|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|6
1637689090000|2021-11-23 17:38:10|5990.7|5984.7|5990.7|5984.7|5991.7|5985.7|5990.7|5984.7|3
1637689100000|2021-11-23 17:38:20|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|7
1637689110000|2021-11-23 17:38:30|5989.7|5983.7|5989.2|5983.2|5989.7|5983.7|5989.2|5983.2|1
1637689130000|2021-11-23 17:38:50|||||||||3
1637689140000|2021-11-23 17:39:00|5989.7|5983.7|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1637689150000|2021-11-23 17:39:10|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|3
1637689160000|2021-11-23 17:39:20|5989.7|5983.7|5991.7|5985.7|5991.7|5985.7|5989.7|5983.7|0
1637689170000|2021-11-23 17:39:30|5990.7|5984.7|5991.2|5985.2|5991.2|5985.2|5990.7|5984.7|0
1637689180000|2021-11-23 17:39:40|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|0
1637689190000|2021-11-23 17:39:50|||||||||1
1637689200000|2021-11-23 17:40:00|5991.6|5985.6|5991.7|5985.7|5991.7|5985.7|5991.6|5985.6|0
1637689210000|2021-11-23 17:40:10|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|3
1637689220000|2021-11-23 17:40:20|5991.7|5985.7|5992.2|5986.2|5992.7|5986.7|5991.7|5985.7|8
1637689230000|2021-11-23 17:40:30|5992.7|5986.7|5992.2|5986.2|5992.7|5986.7|5992.2|5986.2|0
1637689240000|2021-11-23 17:40:40|5991.2|5985.2|5991.7|5985.7|5992.2|5986.2|5991.2|5985.2|0
1637689250000|2021-11-23 17:40:50|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|1
1637689260000|2021-11-23 17:41:00|5990.2|5984.2|5991.2|5985.2|5991.7|5985.7|5990.2|5984.2|0
1637689280000|2021-11-23 17:41:20|5991.7|5985.7|5992.7|5986.7|5992.7|5986.7|5991.2|5985.2|4
1637689290000|2021-11-23 17:41:30|5993.2|5987.2|5994.1|5988.1|5994.1|5988.1|5993.2|5987.2|15
1637689300000|2021-11-23 17:41:40|5994.2|5988.2|5994.6|5988.6|5994.6|5988.6|5994.2|5988.2|2
1637689310000|2021-11-23 17:41:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|11
1637689330000|2021-11-23 17:42:10|5995.7|5989.7|5995.7|5989.7|5996.1|5990.1|5995.2|5989.2|1
1637689340000|2021-11-23 17:42:20|||||||||1
1637689350000|2021-11-23 17:42:30|5996.1|5990.1|5996.1|5990.1|5996.2|5990.2|5996.1|5990.1|7
1637689370000|2021-11-23 17:42:50|||||||||1
1637689390000|2021-11-23 17:43:10|5995.2|5989.2|5995.2|5989.2|5995.7|5989.7|5995.2|5989.2|0
1637689400000|2021-11-23 17:43:20|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1637689410000|2021-11-23 17:43:30|5995.6|5989.6|5994.7|5988.7|5995.6|5989.6|5994.7|5988.7|0
1637689420000|2021-11-23 17:43:40|5994.6|5988.6|5994.2|5988.2|5994.6|5988.6|5994.2|5988.2|0
1637689430000|2021-11-23 17:43:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.6|5988.6|1
1637689440000|2021-11-23 17:44:00|5995.6|5989.6|5996.2|5990.2|5996.6|5990.6|5995.6|5989.6|51
1637689450000|2021-11-23 17:44:10|5995.6|5989.6|5995.2|5989.2|5995.6|5989.6|5995.1|5989.1|2
1637689460000|2021-11-23 17:44:20|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|4
1637689470000|2021-11-23 17:44:30|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|3
1637689480000|2021-11-23 17:44:40|5997.6|5991.6|5997.7|5991.7|5997.7|5991.7|5997.2|5991.2|2
1637689500000|2021-11-23 17:45:00|||||||||3
1637689540000|2021-11-23 17:45:40|5997.1|5991.1|5997.2|5991.2|5997.2|5991.2|5997.1|5991.1|3
1637689550000|2021-11-23 17:45:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|1
1637689560000|2021-11-23 17:46:00|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|23
1637689580000|2021-11-23 17:46:20|||||||||1
1637689600000|2021-11-23 17:46:40|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|1
1637689610000|2021-11-23 17:46:50|||||||||1
1637689620000|2021-11-23 17:47:00|6001.7|5995.7|6000.7|5994.7|6001.7|5995.7|6000.7|5994.7|0
1637689630000|2021-11-23 17:47:10|6001.2|5995.2|6001.2|5995.2|6001.7|5995.7|6000.7|5994.7|0
1637689640000|2021-11-23 17:47:20|6000.7|5994.7|6000.7|5994.7|6001.1|5995.1|6000.7|5994.7|2
1637689650000|2021-11-23 17:47:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|9
1637689660000|2021-11-23 17:47:40|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|8
1637689670000|2021-11-23 17:47:50|6002.6|5996.6|6002.7|5996.7|6002.7|5996.7|6002.6|5996.6|1
1637689680000|2021-11-23 17:48:00|6003.7|5997.7|6003.6|5997.6|6006.7|6000.7|6002.7|5996.7|7
1637689690000|2021-11-23 17:48:10|6003.1|5997.1|6003.2|5997.2|6003.6|5997.6|6003.1|5997.1|1
1637689700000|2021-11-23 17:48:20|6003.6|5997.6|6002.7|5996.7|6003.6|5997.6|6002.7|5996.7|0
1637689710000|2021-11-23 17:48:30|6003.2|5997.2|6003.7|5997.7|6003.7|5997.7|6002.7|5996.7|2
1637689720000|2021-11-23 17:48:40|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1637689730000|2021-11-23 17:48:50|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.7|5996.7|1
1637689740000|2021-11-23 17:49:00|6003.7|5997.7|6003.7|5997.7|6004.1|5998.1|6003.7|5997.7|0
1637689750000|2021-11-23 17:49:10|6003.2|5997.2|6001.2|5995.2|6003.2|5997.2|6001.2|5995.2|3
1637689760000|2021-11-23 17:49:20|6000.7|5994.7|6000.2|5994.2|6002.2|5996.2|6000.2|5994.2|3
1637689770000|2021-11-23 17:49:30|6000.7|5994.7|6001.2|5995.2|6001.2|5995.2|6000.7|5994.7|0
1637689780000|2021-11-23 17:49:40|6001.1|5995.1|6002.2|5996.2|6002.7|5996.7|6001.1|5995.1|0
1637689790000|2021-11-23 17:49:50|6002.7|5996.7|6004.1|5998.1|6004.1|5998.1|6002.7|5996.7|0
1637689800000|2021-11-23 17:50:00|6003.7|5997.7|6002.2|5996.2|6003.7|5997.7|6001.7|5995.7|0
1637689810000|2021-11-23 17:50:10|6003.2|5997.2|6003.1|5997.1|6003.2|5997.2|6003.1|5997.1|0
1637689820000|2021-11-23 17:50:20|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|2
1637689830000|2021-11-23 17:50:30|6003.7|5997.7|6004.1|5998.1|6004.1|5998.1|6003.7|5997.7|2
1637689840000|2021-11-23 17:50:40|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|2
1637689850000|2021-11-23 17:50:50|6003.7|5997.7|6003.2|5997.2|6003.7|5997.7|6003.2|5997.2|0
1637689860000|2021-11-23 17:51:00|6003.1|5997.1|6003.7|5997.7|6004.1|5998.1|6003.1|5997.1|0
1637689870000|2021-11-23 17:51:10|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1637689880000|2021-11-23 17:51:20|6004.6|5998.6|6004.1|5998.1|6004.6|5998.6|6004.1|5998.1|8
1637689890000|2021-11-23 17:51:30|6004.2|5998.2|6003.2|5997.2|6004.2|5998.2|6002.7|5996.7|4
1637689900000|2021-11-23 17:51:40|6003.7|5997.7|6003.2|5997.2|6003.7|5997.7|6003.2|5997.2|0
1637689920000|2021-11-23 17:52:00|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1637689930000|2021-11-23 17:52:10|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.7|5996.7|0
1637689940000|2021-11-23 17:52:20|6003.7|5997.7|6003.2|5997.2|6003.7|5997.7|6003.2|5997.2|0
1637689950000|2021-11-23 17:52:30|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.2|5997.2|1
1637689960000|2021-11-23 17:52:40|6004.1|5998.1|6004.2|5998.2|6004.2|5998.2|6004.1|5998.1|1
1637689970000|2021-11-23 17:52:50|6004.7|5998.7|6004.6|5998.6|6005.1|5999.1|6004.2|5998.2|0
1637689980000|2021-11-23 17:53:00|6004.7|5998.7|6003.2|5997.2|6004.7|5998.7|6003.2|5997.2|0
1637689990000|2021-11-23 17:53:10|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1637690000000|2021-11-23 17:53:20|6004.1|5998.1|6004.2|5998.2|6004.2|5998.2|6004.1|5998.1|2
1637690010000|2021-11-23 17:53:30|6003.7|5997.7|6003.2|5997.2|6003.7|5997.7|6002.7|5996.7|0
1637690030000|2021-11-23 17:53:50|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1637690040000|2021-11-23 17:54:00|6004.2|5998.2|6004.2|5998.2|6005.1|5999.1|6004.2|5998.2|0
1637690050000|2021-11-23 17:54:10|6004.7|5998.7|6003.2|5997.2|6004.7|5998.7|6003.2|5997.2|0
1637690060000|2021-11-23 17:54:20|6003.7|5997.7|6004.2|5998.2|6005.1|5999.1|6003.7|5997.7|0
1637690070000|2021-11-23 17:54:30|6004.7|5998.7|6004.2|5998.2|6005.1|5999.1|6004.2|5998.2|0
1637690080000|2021-11-23 17:54:40|6004.7|5998.7|6003.7|5997.7|6005.2|5999.2|6003.7|5997.7|5
1637690090000|2021-11-23 17:54:50|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6002.7|5996.7|2
1637690100000|2021-11-23 17:55:00|6003.1|5997.1|6005.1|5999.1|6005.6|5999.6|6003.1|5997.1|2
1637690110000|2021-11-23 17:55:10|6004.2|5998.2|6003.2|5997.2|6004.2|5998.2|6003.1|5997.1|0
1637690120000|2021-11-23 17:55:20|6003.7|5997.7|6003.7|5997.7|6004.2|5998.2|6003.2|5997.2|0
1637690130000|2021-11-23 17:55:30|6004.2|5998.2|6005.1|5999.1|6005.1|5999.1|6004.2|5998.2|0
1637690140000|2021-11-23 17:55:40|6004.7|5998.7|6003.2|5997.2|6004.7|5998.7|6003.1|5997.1|0
1637690150000|2021-11-23 17:55:50|6003.1|5997.1|6001.2|5995.2|6003.2|5997.2|6001.2|5995.2|3
1637690160000|2021-11-23 17:56:00|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1637690170000|2021-11-23 17:56:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.1|5995.1|0
1637690180000|2021-11-23 17:56:20|6001.7|5995.7|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|5
1637690190000|2021-11-23 17:56:30|6001.1|5995.1|5997.7|5991.7|6001.1|5995.1|5997.7|5991.7|1
1637690200000|2021-11-23 17:56:40|5998.2|5992.2|5997.7|5991.7|5998.2|5992.2|5997.7|5991.7|1
1637690210000|2021-11-23 17:56:50|5998.2|5992.2|5999.1|5993.1|5999.1|5993.1|5998.2|5992.2|0
1637690220000|2021-11-23 17:57:00|5997.7|5991.7|5999.7|5993.7|5999.7|5993.7|5997.7|5991.7|1
1637690230000|2021-11-23 17:57:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1637690240000|2021-11-23 17:57:20|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5
1637690250000|2021-11-23 17:57:30|5998.7|5992.7|5999.2|5993.2|5999.2|5993.2|5998.7|5992.7|0
1637690260000|2021-11-23 17:57:40|5999.1|5993.1|5998.2|5992.2|6001.2|5995.2|5997.7|5991.7|31
1637690270000|2021-11-23 17:57:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|1
1637690280000|2021-11-23 17:58:00|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|35
1637690290000|2021-11-23 17:58:10|||||||||6
1637690300000|2021-11-23 17:58:20|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1637690310000|2021-11-23 17:58:30|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|0
1637690320000|2021-11-23 17:58:40|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|10
1637690330000|2021-11-23 17:58:50|5998.1|5992.1|5998.1|5992.1|5998.6|5992.6|5997.7|5991.7|16
1637690340000|2021-11-23 17:59:00|5998.2|5992.2|5996.7|5990.7|5998.6|5992.6|5996.7|5990.7|1
1637690350000|2021-11-23 17:59:10|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.1|5991.1|15
1637690360000|2021-11-23 17:59:20|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|1
1637690370000|2021-11-23 17:59:30|5996.6|5990.6|5994.1|5988.1|5996.6|5990.6|5994.1|5988.1|1
1637690380000|2021-11-23 17:59:40|5993.6|5987.6|5992.6|5986.6|5995.6|5989.6|5992.6|5986.6|25
1637690390000|2021-11-23 17:59:50|5992.1|5986.1|5992.2|5986.2|5992.2|5986.2|5991.1|5985.1|5
1637690400000|2021-11-23 18:00:00|5991.7|5985.7|5991.2|5985.2|5993.7|5987.7|5991.2|5985.2|1
1637690410000|2021-11-23 18:00:10|5991.7|5985.7|5993.1|5987.1|5994.1|5988.1|5991.7|5985.7|6
1637690420000|2021-11-23 18:00:20|5993.6|5987.6|5993.1|5987.1|5994.1|5988.1|5993.1|5987.1|0
1637690430000|2021-11-23 18:00:30|5992.1|5986.1|5993.1|5987.1|5994.1|5988.1|5992.1|5986.1|0
1637690440000|2021-11-23 18:00:40|5991.6|5985.6|5991.1|5985.1|5992.1|5986.1|5991.1|5985.1|32
1637690460000|2021-11-23 18:01:00|5992.1|5986.1|5993.1|5987.1|5993.1|5987.1|5992.1|5986.1|1
1637690470000|2021-11-23 18:01:10|5993.6|5987.6|5993.1|5987.1|5993.6|5987.6|5992.6|5986.6|3
1637690480000|2021-11-23 18:01:20|5992.6|5986.6|5993.1|5987.1|5993.6|5987.6|5992.6|5986.6|0
1637690490000|2021-11-23 18:01:30|5992.6|5986.6|5994.6|5988.6|5995.1|5989.1|5992.6|5986.6|39
1637690520000|2021-11-23 18:02:00|5993.1|5987.1|5995.2|5989.2|5995.2|5989.2|5993.1|5987.1|83
1637690530000|2021-11-23 18:02:10|5995.7|5989.7|5996.2|5990.2|5996.2|5990.2|5995.7|5989.7|0
1637690550000|2021-11-23 18:02:30|5996.1|5990.1|5995.7|5989.7|5996.1|5990.1|5995.7|5989.7|0
1637690560000|2021-11-23 18:02:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1637690570000|2021-11-23 18:02:50|5993.7|5987.7|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|0
1637690580000|2021-11-23 18:03:00|5995.7|5989.7|5996.7|5990.7|5996.7|5990.7|5995.2|5989.2|0
1637690590000|2021-11-23 18:03:10|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1637690620000|2021-11-23 18:03:40|5996.2|5990.2|5995.1|5989.1|5996.2|5990.2|5994.1|5988.1|2
1637690630000|2021-11-23 18:03:50|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|1
1637690640000|2021-11-23 18:04:00|5994.7|5988.7|5995.2|5989.2|5996.7|5990.7|5994.7|5988.7|0
1637690650000|2021-11-23 18:04:10|5994.6|5988.6|5994.2|5988.2|5994.6|5988.6|5993.7|5987.7|0
1637690660000|2021-11-23 18:04:20|5993.7|5987.7|5992.7|5986.7|5993.7|5987.7|5992.2|5986.2|0
1637690670000|2021-11-23 18:04:30|5993.1|5987.1|5993.2|5987.2|5993.2|5987.2|5993.1|5987.1|0
1637690680000|2021-11-23 18:04:40|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|0
1637690690000|2021-11-23 18:04:50|5992.6|5986.6|5993.2|5987.2|5993.2|5987.2|5992.2|5986.2|0
1637690700000|2021-11-23 18:05:00|5993.7|5987.7|5995.2|5989.2|5995.2|5989.2|5993.7|5987.7|1
1637690710000|2021-11-23 18:05:10|5994.7|5988.7|5994.2|5988.2|5995.2|5989.2|5994.2|5988.2|1
1637690720000|2021-11-23 18:05:20|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|3
1637690730000|2021-11-23 18:05:30|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5
1637690740000|2021-11-23 18:05:40|5994.7|5988.7|5996.2|5990.2|5996.7|5990.7|5994.7|5988.7|18
1637690750000|2021-11-23 18:05:50|5996.1|5990.1|5995.2|5989.2|5996.1|5990.1|5995.2|5989.2|0
1637690760000|2021-11-23 18:06:00|5995.7|5989.7|5996.2|5990.2|5996.2|5990.2|5995.2|5989.2|0
1637690780000|2021-11-23 18:06:20|5996.7|5990.7|5996.2|5990.2|5996.7|5990.7|5996.2|5990.2|0
1637690790000|2021-11-23 18:06:30|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1637690810000|2021-11-23 18:06:50|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5994.7|5988.7|0
1637690820000|2021-11-23 18:07:00|5995.6|5989.6|5995.2|5989.2|5995.6|5989.6|5995.2|5989.2|0
1637690830000|2021-11-23 18:07:10|5996.7|5990.7|5995.2|5989.2|5996.7|5990.7|5995.2|5989.2|0
1637690840000|2021-11-23 18:07:20|5995.7|5989.7|5996.7|5990.7|5996.7|5990.7|5995.7|5989.7|0
1637690850000|2021-11-23 18:07:30|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|0
1637690870000|2021-11-23 18:07:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.6|5991.6|0
1637690880000|2021-11-23 18:08:00|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|0
1637690890000|2021-11-23 18:08:10|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|10
1637690900000|2021-11-23 18:08:20|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|2
1637690920000|2021-11-23 18:08:40|5998.1|5992.1|5997.2|5991.2|5998.1|5992.1|5997.2|5991.2|2
1637690930000|2021-11-23 18:08:50|5996.7|5990.7|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|0
1637690940000|2021-11-23 18:09:00|5997.1|5991.1|5997.6|5991.6|5997.6|5991.6|5997.1|5991.1|0
1637690950000|2021-11-23 18:09:10|5997.7|5991.7|5996.6|5990.6|5998.6|5992.6|5996.6|5990.6|6
1637690960000|2021-11-23 18:09:20|||||||||1
1637690970000|2021-11-23 18:09:30|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|1
1637690990000|2021-11-23 18:09:50|||||||||4
1637691000000|2021-11-23 18:10:00|||||||||1
1637691010000|2021-11-23 18:10:10|5997.7|5991.7|5998.6|5992.6|5998.6|5992.6|5997.6|5991.6|1
1637691030000|2021-11-23 18:10:30|||||||||1
1637691040000|2021-11-23 18:10:40|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|4
1637691050000|2021-11-23 18:10:50|5997.6|5991.6|5996.7|5990.7|5997.6|5991.6|5996.6|5990.6|2
1637691060000|2021-11-23 18:11:00|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|0
1637691070000|2021-11-23 18:11:10|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1637691080000|2021-11-23 18:11:20|5996.6|5990.6|5996.7|5990.7|5997.1|5991.1|5996.6|5990.6|2
1637691090000|2021-11-23 18:11:30|5995.7|5989.7|5995.6|5989.6|5995.7|5989.7|5995.6|5989.6|8
1637691100000|2021-11-23 18:11:40|5994.6|5988.6|5995.6|5989.6|5995.6|5989.6|5994.6|5988.6|0
1637691110000|2021-11-23 18:11:50|5997.1|5991.1|5997.1|5991.1|5997.6|5991.6|5997.1|5991.1|0
1637691120000|2021-11-23 18:12:00|5997.6|5991.6|5996.6|5990.6|5997.6|5991.6|5996.6|5990.6|0
1637691140000|2021-11-23 18:12:20|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1637691170000|2021-11-23 18:12:50|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|0
1637691180000|2021-11-23 18:13:00|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|0
1637691190000|2021-11-23 18:13:10|5998.1|5992.1|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|1
1637691200000|2021-11-23 18:13:20|5998.1|5992.1|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|0
1637691220000|2021-11-23 18:13:40|5996.6|5990.6|5996.1|5990.1|5996.6|5990.6|5995.6|5989.6|15
1637691230000|2021-11-23 18:13:50|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1637691240000|2021-11-23 18:14:00|5995.6|5989.6|5997.6|5991.6|5997.6|5991.6|5995.6|5989.6|22
1637691250000|2021-11-23 18:14:10|5998.1|5992.1|5998.6|5992.6|5998.6|5992.6|5996.6|5990.6|43
1637691260000|2021-11-23 18:14:20|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|2
1637691270000|2021-11-23 18:14:30|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1637691280000|2021-11-23 18:14:40|5997.6|5991.6|5996.1|5990.1|5997.6|5991.6|5996.1|5990.1|1
1637691290000|2021-11-23 18:14:50|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1637691300000|2021-11-23 18:15:00|5995.1|5989.1|5994.6|5988.6|5995.6|5989.6|5994.6|5988.6|0
1637691310000|2021-11-23 18:15:10|5994.1|5988.1|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|0
1637691320000|2021-11-23 18:15:20|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637691330000|2021-11-23 18:15:30|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|1
1637691340000|2021-11-23 18:15:40|5994.2|5988.2|5995.1|5989.1|5995.1|5989.1|5994.2|5988.2|1
1637691350000|2021-11-23 18:15:50|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1637691360000|2021-11-23 18:16:00|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|0
1637691380000|2021-11-23 18:16:20|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1637691390000|2021-11-23 18:16:30|5995.6|5989.6|5994.6|5988.6|5995.6|5989.6|5994.6|5988.6|0
1637691400000|2021-11-23 18:16:40|5995.6|5989.6|5996.1|5990.1|5996.1|5990.1|5995.6|5989.6|0
1637691410000|2021-11-23 18:16:50|5996.6|5990.6|5996.1|5990.1|5996.6|5990.6|5996.1|5990.1|0
1637691420000|2021-11-23 18:17:00|||||||||1
1637691430000|2021-11-23 18:17:10|5995.6|5989.6|5995.2|5989.2|5995.6|5989.6|5994.6|5988.6|61
1637691440000|2021-11-23 18:17:20|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1637691450000|2021-11-23 18:17:30|5996.1|5990.1|5994.7|5988.7|5996.2|5990.2|5994.7|5988.7|15
1637691470000|2021-11-23 18:17:50|5998.1|5992.1|5997.7|5991.7|5998.1|5992.1|5997.7|5991.7|4
1637691480000|2021-11-23 18:18:00|5998.6|5992.6|5996.7|5990.7|5998.6|5992.6|5996.7|5990.7|0
1637691490000|2021-11-23 18:18:10|5996.6|5990.6|5996.6|5990.6|5996.7|5990.7|5996.6|5990.6|0
1637691500000|2021-11-23 18:18:20|5996.2|5990.2|5994.7|5988.7|5996.2|5990.2|5994.7|5988.7|0
1637691510000|2021-11-23 18:18:30|5993.7|5987.7|5994.2|5988.2|5995.1|5989.1|5993.7|5987.7|0
1637691520000|2021-11-23 18:18:40|5994.1|5988.1|5992.6|5986.6|5994.1|5988.1|5992.6|5986.6|0
1637691530000|2021-11-23 18:18:50|||||||||6
1637691540000|2021-11-23 18:19:00|5991.6|5985.6|5990.6|5984.6|5992.6|5986.6|5990.6|5984.6|9
1637691550000|2021-11-23 18:19:10|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|2
1637691560000|2021-11-23 18:19:20|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1637691570000|2021-11-23 18:19:30|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|3
1637691580000|2021-11-23 18:19:40|5991.6|5985.6|5992.6|5986.6|5992.6|5986.6|5991.6|5985.6|0
1637691590000|2021-11-23 18:19:50|5992.1|5986.1|5992.6|5986.6|5992.6|5986.6|5992.1|5986.1|0
1637691600000|2021-11-23 18:20:00|5993.2|5987.2|5992.7|5986.7|5993.2|5987.2|5992.7|5986.7|1
1637691610000|2021-11-23 18:20:10|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5992.6|5986.6|0
1637691620000|2021-11-23 18:20:20|5992.6|5986.6|5994.6|5988.6|5994.6|5988.6|5992.1|5986.1|0
1637691630000|2021-11-23 18:20:30|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|2
1637691640000|2021-11-23 18:20:40|5994.1|5988.1|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|0
1637691650000|2021-11-23 18:20:50|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5994.6|5988.6|3
1637691660000|2021-11-23 18:21:00|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5994.6|5988.6|0
1637691670000|2021-11-23 18:21:10|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|4
1637691680000|2021-11-23 18:21:20|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5994.6|5988.6|0
1637691690000|2021-11-23 18:21:30|5994.7|5988.7|5995.1|5989.1|5995.2|5989.2|5994.7|5988.7|1
1637691700000|2021-11-23 18:21:40|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|2
1637691710000|2021-11-23 18:21:50|5993.6|5987.6|5995.1|5989.1|5995.1|5989.1|5993.6|5987.6|1
1637691720000|2021-11-23 18:22:00|5994.6|5988.6|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|0
1637691740000|2021-11-23 18:22:20|5993.6|5987.6|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|0
1637691750000|2021-11-23 18:22:30|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1637691790000|2021-11-23 18:23:10|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637691800000|2021-11-23 18:23:20|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|1
1637691810000|2021-11-23 18:23:30|5993.6|5987.6|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|0
1637691820000|2021-11-23 18:23:40|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1637691830000|2021-11-23 18:23:50|5994.6|5988.6|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|0
1637691840000|2021-11-23 18:24:00|5993.6|5987.6|5994.6|5988.6|5995.1|5989.1|5993.6|5987.6|1
1637691850000|2021-11-23 18:24:10|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|4
1637691860000|2021-11-23 18:24:20|5993.1|5987.1|5993.1|5987.1|5994.1|5988.1|5992.6|5986.6|3
1637691870000|2021-11-23 18:24:30|5992.1|5986.1|5990.1|5984.1|5992.1|5986.1|5990.1|5984.1|0
1637691900000|2021-11-23 18:25:00|5990.6|5984.6|5991.1|5985.1|5991.1|5985.1|5990.6|5984.6|12
1637691910000|2021-11-23 18:25:10|5992.1|5986.1|5993.1|5987.1|5993.1|5987.1|5992.1|5986.1|0
1637691920000|2021-11-23 18:25:20|||||||||2
1637691930000|2021-11-23 18:25:30|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1637691940000|2021-11-23 18:25:40|5993.1|5987.1|5994.1|5988.1|5994.1|5988.1|5993.1|5987.1|0
1637691960000|2021-11-23 18:26:00|5993.6|5987.6|5993.1|5987.1|5993.6|5987.6|5993.1|5987.1|0
1637691970000|2021-11-23 18:26:10|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1637691980000|2021-11-23 18:26:20|5994.6|5988.6|5993.1|5987.1|5994.6|5988.6|5993.1|5987.1|2
1637691990000|2021-11-23 18:26:30|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|0
1637692000000|2021-11-23 18:26:40|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637692020000|2021-11-23 18:27:00|5993.6|5987.6|5995.1|5989.1|5995.1|5989.1|5993.6|5987.6|0
1637692030000|2021-11-23 18:27:10|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637692040000|2021-11-23 18:27:20|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|3
1637692070000|2021-11-23 18:27:50|5993.1|5987.1|5992.6|5986.6|5993.1|5987.1|5992.6|5986.6|1
1637692080000|2021-11-23 18:28:00|5991.6|5985.6|5992.6|5986.6|5992.6|5986.6|5991.6|5985.6|0
1637692090000|2021-11-23 18:28:10|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|0
1637692100000|2021-11-23 18:28:20|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1637692120000|2021-11-23 18:28:40|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|0
1637692130000|2021-11-23 18:28:50|5993.6|5987.6|5993.1|5987.1|5993.6|5987.6|5993.1|5987.1|0
1637692150000|2021-11-23 18:29:10|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|0
1637692160000|2021-11-23 18:29:20|5992.6|5986.6|5992.6|5986.6|5993.6|5987.6|5992.6|5986.6|19
1637692170000|2021-11-23 18:29:30|5993.1|5987.1|5993.6|5987.6|5993.6|5987.6|5993.1|5987.1|0
1637692180000|2021-11-23 18:29:40|5993.1|5987.1|5992.6|5986.6|5993.1|5987.1|5992.6|5986.6|0
1637692190000|2021-11-23 18:29:50|||||||||1
1637692210000|2021-11-23 18:30:10|5993.6|5987.6|5995.1|5989.1|5995.1|5989.1|5993.6|5987.6|0
1637692220000|2021-11-23 18:30:20|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637692230000|2021-11-23 18:30:30|5994.1|5988.1|5995.1|5989.1|5995.1|5989.1|5993.6|5987.6|5
1637692240000|2021-11-23 18:30:40|5994.6|5988.6|5994.1|5988.1|5994.6|5988.6|5993.6|5987.6|7
1637692250000|2021-11-23 18:30:50|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1637692260000|2021-11-23 18:31:00|5995.1|5989.1|5994.1|5988.1|5995.1|5989.1|5994.1|5988.1|0
1637692270000|2021-11-23 18:31:10|5994.2|5988.2|5995.1|5989.1|5995.1|5989.1|5994.2|5988.2|0
1637692280000|2021-11-23 18:31:20|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1637692300000|2021-11-23 18:31:40|5996.6|5990.6|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|4
1637692310000|2021-11-23 18:31:50|5997.6|5991.6|5996.6|5990.6|5997.6|5991.6|5996.6|5990.6|4
1637692330000|2021-11-23 18:32:10|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1637692340000|2021-11-23 18:32:20|5994.6|5988.6|5995.1|5989.1|5995.1|5989.1|5994.6|5988.6|1
1637692350000|2021-11-23 18:32:30|5994.6|5988.6|5993.6|5987.6|5994.6|5988.6|5993.6|5987.6|0
1637692360000|2021-11-23 18:32:40|5993.1|5987.1|5994.1|5988.1|5994.1|5988.1|5993.1|5987.1|0
1637692370000|2021-11-23 18:32:50|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|0
1637692380000|2021-11-23 18:33:00|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1637692390000|2021-11-23 18:33:10|5994.6|5988.6|5995.1|5989.1|5995.1|5989.1|5994.6|5988.6|0
1637692400000|2021-11-23 18:33:20|5994.6|5988.6|5995.1|5989.1|5995.1|5989.1|5994.6|5988.6|0
1637692420000|2021-11-23 18:33:40|5994.6|5988.6|5994.6|5988.6|5994.7|5988.7|5994.6|5988.6|69
1637692430000|2021-11-23 18:33:50|5995.1|5989.1|5996.6|5990.6|5997.1|5991.1|5995.1|5989.1|0
1637692440000|2021-11-23 18:34:00|5997.1|5991.1|5996.1|5990.1|5997.1|5991.1|5995.6|5989.6|3
1637692450000|2021-11-23 18:34:10|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|0
1637692460000|2021-11-23 18:34:20|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1637692470000|2021-11-23 18:34:30|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|1
1637692480000|2021-11-23 18:34:40|5998.1|5992.1|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|0
1637692490000|2021-11-23 18:34:50|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5997.7|5991.7|0
1637692500000|2021-11-23 18:35:00|5997.7|5991.7|5998.1|5992.1|5998.1|5992.1|5997.2|5991.2|1
1637692510000|2021-11-23 18:35:10|5998.6|5992.6|5998.1|5992.1|5999.1|5993.1|5998.1|5992.1|4
1637692520000|2021-11-23 18:35:20|5998.6|5992.6|5998.1|5992.1|5999.1|5993.1|5998.1|5992.1|0
1637692530000|2021-11-23 18:35:30|5999.1|5993.1|5999.6|5993.6|5999.6|5993.6|5999.1|5993.1|0
1637692540000|2021-11-23 18:35:40|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|0
1637692550000|2021-11-23 18:35:50|5998.1|5992.1|5998.6|5992.6|5998.6|5992.6|5998.1|5992.1|1
1637692560000|2021-11-23 18:36:00|5998.1|5992.1|5996.6|5990.6|5998.1|5992.1|5996.6|5990.6|0
1637692570000|2021-11-23 18:36:10|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|0
1637692580000|2021-11-23 18:36:20|5997.6|5991.6|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|35
1637692600000|2021-11-23 18:36:40|5996.6|5990.6|5996.6|5990.6|5997.6|5991.6|5996.6|5990.6|1
1637692610000|2021-11-23 18:36:50|5997.1|5991.1|5996.1|5990.1|5997.1|5991.1|5995.6|5989.6|6
1637692620000|2021-11-23 18:37:00|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.6|5990.6|0
1637692630000|2021-11-23 18:37:10|5997.6|5991.6|5997.6|5991.6|5997.7|5991.7|5997.6|5991.6|0
1637692650000|2021-11-23 18:37:30|5997.7|5991.7|5998.1|5992.1|5998.1|5992.1|5997.7|5991.7|1
1637692660000|2021-11-23 18:37:40|5997.6|5991.6|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|0
1637692670000|2021-11-23 18:37:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|5
1637692680000|2021-11-23 18:38:00|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|0
1637692710000|2021-11-23 18:38:30|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|0
1637692720000|2021-11-23 18:38:40|||||||||1
1637692730000|2021-11-23 18:38:50|5997.7|5991.7|5997.6|5991.6|5997.7|5991.7|5997.6|5991.6|11
1637692740000|2021-11-23 18:39:00|5997.7|5991.7|5998.1|5992.1|5998.6|5992.6|5997.7|5991.7|2
1637692750000|2021-11-23 18:39:10|5998.2|5992.2|5999.2|5993.2|5999.2|5993.2|5998.1|5992.1|3
1637692770000|2021-11-23 18:39:30|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|0
1637692780000|2021-11-23 18:39:40|5998.7|5992.7|5997.2|5991.2|5998.7|5992.7|5997.1|5991.1|0
1637692790000|2021-11-23 18:39:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1637692800000|2021-11-23 18:40:00|5997.6|5991.6|5998.2|5992.2|5998.2|5992.2|5997.1|5991.1|1
1637692810000|2021-11-23 18:40:10|5998.1|5992.1|5998.2|5992.2|5999.1|5993.1|5998.1|5992.1|7
1637692820000|2021-11-23 18:40:20|5998.1|5992.1|5999.1|5993.1|5999.2|5993.2|5998.1|5992.1|0
1637692830000|2021-11-23 18:40:30|5999.2|5993.2|5998.1|5992.1|5999.2|5993.2|5998.1|5992.1|1
1637692840000|2021-11-23 18:40:40|5998.2|5992.2|5998.6|5992.6|5998.7|5992.7|5998.2|5992.2|26
1637692850000|2021-11-23 18:40:50|5999.1|5993.1|5999.2|5993.2|5999.6|5993.6|5998.6|5992.6|3
1637692860000|2021-11-23 18:41:00|5998.6|5992.6|5999.2|5993.2|5999.2|5993.2|5998.1|5992.1|18
1637692870000|2021-11-23 18:41:10|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5998.7|5992.7|0
1637692880000|2021-11-23 18:41:20|6000.1|5994.1|5999.1|5993.1|6000.1|5994.1|5999.1|5993.1|3
1637692890000|2021-11-23 18:41:30|5999.6|5993.6|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|0
1637692900000|2021-11-23 18:41:40|5998.6|5992.6|6000.1|5994.1|6000.1|5994.1|5998.6|5992.6|0
1637692910000|2021-11-23 18:41:50|5999.6|5993.6|6000.1|5994.1|6000.1|5994.1|5999.6|5993.6|1
1637692920000|2021-11-23 18:42:00|5999.6|5993.6|5998.6|5992.6|6000.1|5994.1|5998.6|5992.6|1
1637692930000|2021-11-23 18:42:10|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|0
1637692940000|2021-11-23 18:42:20|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|5
1637692960000|2021-11-23 18:42:40|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|0
1637692970000|2021-11-23 18:42:50|5998.1|5992.1|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|0
1637692990000|2021-11-23 18:43:10|5997.7|5991.7|5997.6|5991.6|5997.7|5991.7|5997.2|5991.2|4
1637693000000|2021-11-23 18:43:20|5998.1|5992.1|5997.6|5991.6|5998.6|5992.6|5996.6|5990.6|0
1637693010000|2021-11-23 18:43:30|5998.1|5992.1|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|0
1637693020000|2021-11-23 18:43:40|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|2
1637693030000|2021-11-23 18:43:50|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|0
1637693040000|2021-11-23 18:44:00|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|0
1637693060000|2021-11-23 18:44:20|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|1
1637693070000|2021-11-23 18:44:30|5998.1|5992.1|5996.1|5990.1|5998.1|5992.1|5996.1|5990.1|1
1637693090000|2021-11-23 18:44:50|5996.6|5990.6|5998.2|5992.2|5998.2|5992.2|5996.6|5990.6|19
1637693110000|2021-11-23 18:45:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1637693130000|2021-11-23 18:45:30|5998.6|5992.6|5997.7|5991.7|5999.7|5993.7|5997.7|5991.7|8
1637693140000|2021-11-23 18:45:40|5998.7|5992.7|5999.1|5993.1|5999.7|5993.7|5998.7|5992.7|0
1637693150000|2021-11-23 18:45:50|5999.6|5993.6|5997.7|5991.7|5999.6|5993.6|5997.7|5991.7|1
1637693160000|2021-11-23 18:46:00|5998.6|5992.6|5998.7|5992.7|5998.7|5992.7|5998.1|5992.1|0
1637693170000|2021-11-23 18:46:10|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|0
1637693180000|2021-11-23 18:46:20|5998.7|5992.7|5998.2|5992.2|5998.7|5992.7|5998.2|5992.2|0
1637693200000|2021-11-23 18:46:40|5997.1|5991.1|5997.1|5991.1|5997.6|5991.6|5996.6|5990.6|15
1637693210000|2021-11-23 18:46:50|5997.6|5991.6|5998.1|5992.1|5998.1|5992.1|5997.1|5991.1|4
1637693220000|2021-11-23 18:47:00|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|1
1637693230000|2021-11-23 18:47:10|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1637693240000|2021-11-23 18:47:20|||||||||2
1637693250000|2021-11-23 18:47:30|5998.2|5992.2|5999.1|5993.1|5999.1|5993.1|5998.2|5992.2|0
1637693260000|2021-11-23 18:47:40|5999.2|5993.2|5998.6|5992.6|5999.2|5993.2|5998.6|5992.6|0
1637693270000|2021-11-23 18:47:50|||||||||6
1637693280000|2021-11-23 18:48:00|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|2
1637693290000|2021-11-23 18:48:10|5999.1|5993.1|5999.6|5993.6|6000.1|5994.1|5999.1|5993.1|0
1637693300000|2021-11-23 18:48:20|5999.1|5993.1|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|3
1637693310000|2021-11-23 18:48:30|5999.6|5993.6|5998.6|5992.6|5999.6|5993.6|5998.6|5992.6|1
1637693330000|2021-11-23 18:48:50|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|1
1637693340000|2021-11-23 18:49:00|5998.6|5992.6|5997.6|5991.6|5998.6|5992.6|5997.6|5991.6|3
1637693350000|2021-11-23 18:49:10|5997.7|5991.7|5994.1|5988.1|5998.1|5992.1|5994.1|5988.1|2
1637693360000|2021-11-23 18:49:20|5993.1|5987.1|5992.2|5986.2|5993.1|5987.1|5992.1|5986.1|1
1637693370000|2021-11-23 18:49:30|5992.1|5986.1|5992.1|5986.1|5992.2|5986.2|5991.7|5985.7|0
1637693380000|2021-11-23 18:49:40|5991.1|5985.1|5990.1|5984.1|5991.1|5985.1|5989.7|5983.7|1
1637693390000|2021-11-23 18:49:50|5990.2|5984.2|5990.7|5984.7|5990.7|5984.7|5990.2|5984.2|0
1637693400000|2021-11-23 18:50:00|5990.6|5984.6|5990.6|5984.6|5991.1|5985.1|5990.6|5984.6|0
1637693410000|2021-11-23 18:50:10|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|1
1637693420000|2021-11-23 18:50:20|5990.6|5984.6|5990.6|5984.6|5990.7|5984.7|5990.6|5984.6|7
1637693430000|2021-11-23 18:50:30|5991.1|5985.1|5990.6|5984.6|5991.1|5985.1|5990.6|5984.6|3
1637693440000|2021-11-23 18:50:40|5990.2|5984.2|5991.1|5985.1|5991.1|5985.1|5990.2|5984.2|0
1637693450000|2021-11-23 18:50:50|5990.6|5984.6|5991.1|5985.1|5991.1|5985.1|5990.6|5984.6|10
1637693460000|2021-11-23 18:51:00|5991.2|5985.2|5992.1|5986.1|5992.1|5986.1|5991.2|5985.2|0
1637693490000|2021-11-23 18:51:30|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|78
1637693500000|2021-11-23 18:51:40|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|0
1637693510000|2021-11-23 18:51:50|5992.2|5986.2|5993.6|5987.6|5993.6|5987.6|5992.2|5986.2|14
1637693520000|2021-11-23 18:52:00|5994.2|5988.2|5994.6|5988.6|5995.1|5989.1|5994.2|5988.2|35
1637693530000|2021-11-23 18:52:10|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.6|5988.6|0
1637693540000|2021-11-23 18:52:20|5995.6|5989.6|5996.2|5990.2|5996.6|5990.6|5995.6|5989.6|0
1637693550000|2021-11-23 18:52:30|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1637693560000|2021-11-23 18:52:40|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.6|5990.6|0
1637693570000|2021-11-23 18:52:50|||||||||3
1637693580000|2021-11-23 18:53:00|5997.1|5991.1|5997.6|5991.6|5997.6|5991.6|5997.1|5991.1|0
1637693590000|2021-11-23 18:53:10|5997.7|5991.7|5998.1|5992.1|5998.1|5992.1|5997.7|5991.7|0
1637693600000|2021-11-23 18:53:20|5998.6|5992.6|5997.6|5991.6|5998.6|5992.6|5996.6|5990.6|7
1637693610000|2021-11-23 18:53:30|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1637693630000|2021-11-23 18:53:50|5997.1|5991.1|5997.1|5991.1|5997.6|5991.6|5997.1|5991.1|23
1637693640000|2021-11-23 18:54:00|5997.6|5991.6|5998.2|5992.2|5998.2|5992.2|5997.1|5991.1|289
1637693650000|2021-11-23 18:54:10|5998.7|5992.7|5998.2|5992.2|5998.7|5992.7|5998.2|5992.2|0
1637693660000|2021-11-23 18:54:20|5999.2|5993.2|6000.1|5994.1|6000.1|5994.1|5998.7|5992.7|0
1637693680000|2021-11-23 18:54:40|||||||||1
1637693690000|2021-11-23 18:54:50|6000.6|5994.6|6000.2|5994.2|6000.6|5994.6|6000.1|5994.1|6
1637693700000|2021-11-23 18:55:00|6000.6|5994.6|6000.2|5994.2|6001.6|5995.6|6000.1|5994.1|15
1637693710000|2021-11-23 18:55:10|6000.1|5994.1|6000.7|5994.7|6000.7|5994.7|6000.1|5994.1|1
1637693720000|2021-11-23 18:55:20|6001.1|5995.1|6001.2|5995.2|6001.2|5995.2|6001.1|5995.1|1
1637693750000|2021-11-23 18:55:50|6001.1|5995.1|6000.2|5994.2|6001.1|5995.1|6000.2|5994.2|2
1637693760000|2021-11-23 18:56:00|||||||||35
1637693780000|2021-11-23 18:56:20|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|28
1637693790000|2021-11-23 18:56:30|6000.1|5994.1|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|2
1637693800000|2021-11-23 18:56:40|6000.7|5994.7|6001.2|5995.2|6001.2|5995.2|6000.7|5994.7|10
1637693810000|2021-11-23 18:56:50|6000.7|5994.7|6001.7|5995.7|6001.7|5995.7|6000.2|5994.2|13
1637693820000|2021-11-23 18:57:00|||||||||10
1637693840000|2021-11-23 18:57:20|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6
1637693850000|2021-11-23 18:57:30|||||||||1
1637693860000|2021-11-23 18:57:40|6002.2|5996.2|6001.2|5995.2|6002.7|5996.7|6001.2|5995.2|19
1637693870000|2021-11-23 18:57:50|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|18
1637693880000|2021-11-23 18:58:00|||||||||56
1637693900000|2021-11-23 18:58:20|6001.8|5995.8|6002.7|5996.7|6002.7|5996.7|6001.8|5995.8|27
1637693920000|2021-11-23 18:58:40|||||||||25
1637693930000|2021-11-23 18:58:50|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.2|5997.2|12
1637693940000|2021-11-23 18:59:00|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6002.7|5996.7|1
1637693950000|2021-11-23 18:59:10|6003.7|5997.7|6003.2|5997.2|6003.7|5997.7|6002.7|5996.7|0
1637693960000|2021-11-23 18:59:20|6002.7|5996.7|6001.2|5995.2|6002.7|5996.7|6000.7|5994.7|7
1637693970000|2021-11-23 18:59:30|6001.7|5995.7|6002.2|5996.2|6002.7|5996.7|6001.7|5995.7|6
1637693980000|2021-11-23 18:59:40|6001.7|5995.7|6002.2|5996.2|6002.2|5996.2|6001.7|5995.7|0
1637693990000|2021-11-23 18:59:50|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.7|5996.7|1
1637694000000|2021-11-23 19:00:00|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1637694010000|2021-11-23 19:00:10|6004.2|5998.2|6004.7|5998.7|6004.7|5998.7|6004.2|5998.2|2
1637694020000|2021-11-23 19:00:20|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|2
1637694030000|2021-11-23 19:00:30|6007.7|6001.7|6007.7|6001.7|6008.7|6002.7|6007.7|6001.7|4
1637694040000|2021-11-23 19:00:40|6008.2|6002.2|6008.2|6002.2|6008.2|6002.2|6008.2|6002.2|1
1637694050000|2021-11-23 19:00:50|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|5
1637694060000|2021-11-23 19:01:00|6007.7|6001.7|6006.2|6000.2|6008.7|6002.7|6006.2|6000.2|2
1637694070000|2021-11-23 19:01:10|6005.7|5999.7|6005.2|5999.2|6006.2|6000.2|6005.2|5999.2|0
1637694080000|2021-11-23 19:01:20|6004.7|5998.7|6005.7|5999.7|6005.7|5999.7|6004.7|5998.7|0
1637694090000|2021-11-23 19:01:30|6006.2|6000.2|6005.7|5999.7|6006.2|6000.2|6005.2|5999.2|2
1637694100000|2021-11-23 19:01:40|||||||||2
1637694110000|2021-11-23 19:01:50|6006.2|6000.2|6005.2|5999.2|6006.2|6000.2|6005.2|5999.2|6
1637694120000|2021-11-23 19:02:00|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1637694130000|2021-11-23 19:02:10|5999.7|5993.7|6000.2|5994.2|6000.2|5994.2|5999.7|5993.7|2
1637694140000|2021-11-23 19:02:20|6001.2|5995.2|6004.7|5998.7|6005.2|5999.2|6001.2|5995.2|18
1637694150000|2021-11-23 19:02:30|6004.8|5998.8|6009.7|6003.7|6009.7|6003.7|6004.8|5998.8|7
1637694160000|2021-11-23 19:02:40|6010.1|6004.1|6008.7|6002.7|6010.7|6004.7|6008.7|6002.7|0
1637694170000|2021-11-23 19:02:50|6008.2|6002.2|6009.2|6003.2|6009.2|6003.2|6007.7|6001.7|12
1637694180000|2021-11-23 19:03:00|6009.7|6003.7|6006.2|6000.2|6010.1|6004.1|6006.2|6000.2|4
1637694190000|2021-11-23 19:03:10|6006.7|6000.7|6007.1|6001.1|6007.1|6001.1|6006.7|6000.7|53
1637694230000|2021-11-23 19:03:50|6007.2|6001.2|6007.7|6001.7|6007.7|6001.7|6007.2|6001.2|1
1637694240000|2021-11-23 19:04:00|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|124
1637694250000|2021-11-23 19:04:10|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|3
1637694270000|2021-11-23 19:04:30|6006.7|6000.7|6006.6|6000.6|6006.7|6000.7|6006.1|6000.1|198
1637694280000|2021-11-23 19:04:40|6006.1|6000.1|6006.1|6000.1|6006.6|6000.6|6005.6|5999.6|14
1637694290000|2021-11-23 19:04:50|6004.6|5998.6|6005.6|5999.6|6006.1|6000.1|6004.6|5998.6|1
1637694300000|2021-11-23 19:05:00|6006.1|6000.1|6007.1|6001.1|6007.1|6001.1|6006.1|6000.1|3
1637694310000|2021-11-23 19:05:10|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|2
1637694320000|2021-11-23 19:05:20|6008.6|6002.6|6008.1|6002.1|6008.6|6002.6|6008.1|6002.1|0
1637694330000|2021-11-23 19:05:30|6007.6|6001.6|6008.6|6002.6|6008.6|6002.6|6007.6|6001.6|0
1637694340000|2021-11-23 19:05:40|6009.1|6003.1|6010.1|6004.1|6010.1|6004.1|6009.1|6003.1|0
1637694350000|2021-11-23 19:05:50|6009.6|6003.6|6008.7|6002.7|6009.6|6003.6|6008.7|6002.7|3
1637694360000|2021-11-23 19:06:00|6009.1|6003.1|6008.6|6002.6|6009.6|6003.6|6007.6|6001.6|2
1637694370000|2021-11-23 19:06:10|6008.1|6002.1|6008.1|6002.1|6008.6|6002.6|6007.6|6001.6|254
1637694380000|2021-11-23 19:06:20|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|3
1637694410000|2021-11-23 19:06:50|6009.6|6003.6|6009.1|6003.1|6009.6|6003.6|6008.6|6002.6|52
1637694420000|2021-11-23 19:07:00|||||||||35
1637694430000|2021-11-23 19:07:10|6009.6|6003.6|6008.6|6002.6|6009.6|6003.6|6007.2|6001.2|1
1637694440000|2021-11-23 19:07:20|||||||||8
1637694450000|2021-11-23 19:07:30|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6008.1|6002.1|0
1637694460000|2021-11-23 19:07:40|6009.6|6003.6|6010.1|6004.1|6010.1|6004.1|6009.6|6003.6|0
1637694470000|2021-11-23 19:07:50|6010.2|6004.2|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|6
1637694480000|2021-11-23 19:08:00|||||||||3
1637694490000|2021-11-23 19:08:10|6011.6|6005.6|6012.1|6006.1|6012.6|6006.6|6011.6|6005.6|4
1637694500000|2021-11-23 19:08:20|||||||||11
1637694510000|2021-11-23 19:08:30|6011.6|6005.6|6012.1|6006.1|6012.6|6006.6|6011.6|6005.6|2
1637694520000|2021-11-23 19:08:40|6011.1|6005.1|6010.1|6004.1|6011.1|6005.1|6010.1|6004.1|1
1637694530000|2021-11-23 19:08:50|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|4
1637694540000|2021-11-23 19:09:00|6010.1|6004.1|6012.6|6006.6|6012.6|6006.6|6010.1|6004.1|3
1637694550000|2021-11-23 19:09:10|6012.1|6006.1|6013.1|6007.1|6013.6|6007.6|6011.6|6005.6|8
1637694560000|2021-11-23 19:09:20|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|0
1637694570000|2021-11-23 19:09:30|6012.6|6006.6|6014.6|6008.6|6014.6|6008.6|6012.6|6006.6|11
1637694580000|2021-11-23 19:09:40|6015.6|6009.6|6014.6|6008.6|6015.6|6009.6|6014.6|6008.6|4
1637694590000|2021-11-23 19:09:50|6015.6|6009.6|6015.1|6009.1|6015.6|6009.6|6014.6|6008.6|22
1637694600000|2021-11-23 19:10:00|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6013.6|6007.6|9
1637694610000|2021-11-23 19:10:10|6012.6|6006.6|6014.1|6008.1|6014.1|6008.1|6012.6|6006.6|33
1637694620000|2021-11-23 19:10:20|6013.6|6007.6|6014.6|6008.6|6014.6|6008.6|6013.6|6007.6|29
1637694630000|2021-11-23 19:10:30|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6013.7|6007.7|1
1637694640000|2021-11-23 19:10:40|6013.6|6007.6|6014.6|6008.6|6015.6|6009.6|6013.6|6007.6|55
1637694650000|2021-11-23 19:10:50|6015.1|6009.1|6015.6|6009.6|6015.6|6009.6|6014.1|6008.1|23
1637694660000|2021-11-23 19:11:00|6015.1|6009.1|6013.2|6007.2|6015.1|6009.1|6013.2|6007.2|20
1637694670000|2021-11-23 19:11:10|6013.1|6007.1|6014.2|6008.2|6014.2|6008.2|6013.1|6007.1|8
1637694680000|2021-11-23 19:11:20|6014.1|6008.1|6013.7|6007.7|6014.1|6008.1|6013.2|6007.2|0
1637694690000|2021-11-23 19:11:30|6014.2|6008.2|6013.7|6007.7|6014.2|6008.2|6013.7|6007.7|0
1637694700000|2021-11-23 19:11:40|6014.1|6008.1|6013.7|6007.7|6014.2|6008.2|6012.7|6006.7|1
1637694710000|2021-11-23 19:11:50|6014.1|6008.1|6011.7|6005.7|6014.2|6008.2|6011.7|6005.7|3
1637694720000|2021-11-23 19:12:00|6012.2|6006.2|6009.7|6003.7|6012.2|6006.2|6009.7|6003.7|4
1637694730000|2021-11-23 19:12:10|6010.2|6004.2|6006.7|6000.7|6010.2|6004.2|6006.7|6000.7|3
1637694740000|2021-11-23 19:12:20|6007.1|6001.1|6004.7|5998.7|6007.1|6001.1|6003.7|5997.7|3
1637694750000|2021-11-23 19:12:30|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.1|5999.1|7
1637694760000|2021-11-23 19:12:40|6005.1|5999.1|6004.2|5998.2|6005.7|5999.7|6003.1|5997.1|6
1637694770000|2021-11-23 19:12:50|6004.6|5998.6|6003.1|5997.1|6004.6|5998.6|6003.1|5997.1|6
1637694780000|2021-11-23 19:13:00|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.6|5996.6|5
1637694790000|2021-11-23 19:13:10|6002.6|5996.6|6002.6|5996.6|6002.6|5996.6|6001.7|5995.7|4
1637694800000|2021-11-23 19:13:20|6001.6|5995.6|6000.7|5994.7|6002.6|5996.6|6000.2|5994.2|40
1637694810000|2021-11-23 19:13:30|6000.2|5994.2|5999.7|5993.7|6001.2|5995.2|5999.2|5993.2|319
1637694820000|2021-11-23 19:13:40|5999.6|5993.6|5998.2|5992.2|5999.7|5993.7|5998.1|5992.1|25
1637694830000|2021-11-23 19:13:50|5998.6|5992.6|6000.7|5994.7|6003.1|5997.1|5998.6|5992.6|44
1637694840000|2021-11-23 19:14:00|6002.2|5996.2|6010.7|6004.7|6012.7|6006.7|6002.2|5996.2|98
1637694850000|2021-11-23 19:14:10|6011.2|6005.2|6010.7|6004.7|6012.7|6006.7|6010.7|6004.7|98
1637694860000|2021-11-23 19:14:20|6009.7|6003.7|6010.7|6004.7|6012.2|6006.2|6009.7|6003.7|82
1637694870000|2021-11-23 19:14:30|6011.2|6005.2|6012.7|6006.7|6012.7|6006.7|6010.7|6004.7|80
1637694880000|2021-11-23 19:14:40|6013.7|6007.7|6012.7|6006.7|6014.7|6008.7|6012.7|6006.7|103
1637694890000|2021-11-23 19:14:50|6013.2|6007.2|6012.8|6006.8|6014.7|6008.7|6011.2|6005.2|113
1637694900000|2021-11-23 19:15:00|6012.3|6006.3|6011.2|6005.2|6012.8|6006.8|6011.2|6005.2|141
1637694910000|2021-11-23 19:15:10|6011.3|6005.3|6011.7|6005.7|6011.7|6005.7|6010.7|6004.7|0
1637694920000|2021-11-23 19:15:20|6010.7|6004.7|6010.3|6004.3|6012.2|6006.2|6010.2|6004.2|11
1637694930000|2021-11-23 19:15:30|6010.2|6004.2|6009.7|6003.7|6010.7|6004.7|6009.7|6003.7|16
1637694940000|2021-11-23 19:15:40|6010.2|6004.2|6007.7|6001.7|6010.2|6004.2|6007.7|6001.7|10
1637694950000|2021-11-23 19:15:50|6008.2|6002.2|6009.7|6003.7|6009.7|6003.7|6007.7|6001.7|1
1637694960000|2021-11-23 19:16:00|6010.2|6004.2|6009.7|6003.7|6010.2|6004.2|6009.7|6003.7|142
1637694970000|2021-11-23 19:16:10|6008.7|6002.7|6007.7|6001.7|6008.7|6002.7|6007.7|6001.7|1
1637694980000|2021-11-23 19:16:20|6010.2|6004.2|6010.8|6004.8|6011.7|6005.7|6010.2|6004.2|22
1637694990000|2021-11-23 19:16:30|6010.3|6004.3|6009.3|6003.3|6010.3|6004.3|6009.3|6003.3|33
1637695000000|2021-11-23 19:16:40|6009.8|6003.8|6010.3|6004.3|6010.3|6004.3|6009.8|6003.8|2
1637695010000|2021-11-23 19:16:50|6009.8|6003.8|6010.8|6004.8|6010.8|6004.8|6009.8|6003.8|16
1637695020000|2021-11-23 19:17:00|6011.3|6005.3|6011.8|6005.8|6012.3|6006.3|6011.3|6005.3|35
1637695030000|2021-11-23 19:17:10|6010.8|6004.8|6012.8|6006.8|6012.8|6006.8|6010.8|6004.8|2
1637695040000|2021-11-23 19:17:20|6012.3|6006.3|6011.8|6005.8|6012.8|6006.8|6011.8|6005.8|17
1637695050000|2021-11-23 19:17:30|6011.7|6005.7|6010.8|6004.8|6011.8|6005.8|6010.8|6004.8|0
1637695060000|2021-11-23 19:17:40|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|2
1637695070000|2021-11-23 19:17:50|6011.3|6005.3|6010.7|6004.7|6011.3|6005.3|6010.7|6004.7|5
1637695080000|2021-11-23 19:18:00|6010.8|6004.8|6009.3|6003.3|6010.8|6004.8|6008.3|6002.3|8
1637695090000|2021-11-23 19:18:10|6009.8|6003.8|6009.8|6003.8|6010.3|6004.3|6009.8|6003.8|1
1637695100000|2021-11-23 19:18:20|6011.3|6005.3|6010.8|6004.8|6011.8|6005.8|6010.8|6004.8|12
1637695110000|2021-11-23 19:18:30|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.3|6005.3|5
1637695120000|2021-11-23 19:18:40|6011.7|6005.7|6009.8|6003.8|6011.7|6005.7|6009.3|6003.3|33
1637695130000|2021-11-23 19:18:50|6009.3|6003.3|6011.3|6005.3|6011.8|6005.8|6009.3|6003.3|5
1637695140000|2021-11-23 19:19:00|6010.8|6004.8|6011.8|6005.8|6011.8|6005.8|6010.8|6004.8|2
1637695150000|2021-11-23 19:19:10|6011.3|6005.3|6010.8|6004.8|6011.8|6005.8|6010.8|6004.8|7
1637695160000|2021-11-23 19:19:20|6011.8|6005.8|6010.3|6004.3|6011.8|6005.8|6010.3|6004.3|5
1637695170000|2021-11-23 19:19:30|6011.3|6005.3|6009.8|6003.8|6011.3|6005.3|6009.8|6003.8|6
1637695180000|2021-11-23 19:19:40|6010.3|6004.3|6009.8|6003.8|6010.3|6004.3|6009.3|6003.3|330
1637695190000|2021-11-23 19:19:50|6009.3|6003.3|6010.3|6004.3|6010.3|6004.3|6008.8|6002.8|8
1637715600000|2021-11-24 01:00:00|6004.3|5998.3|6001.3|5995.3|6005.2|5999.2|6000.8|5994.8|11
1637715610000|2021-11-24 01:00:10|6001.8|5995.8|6002.7|5996.7|6003.7|5997.7|6001.3|5995.3|1
1637715620000|2021-11-24 01:00:20|6003.2|5997.2|6005.8|5999.8|6005.8|5999.8|6003.2|5997.2|21
1637715630000|2021-11-24 01:00:30|6006.8|6000.8|6008.2|6002.2|6008.7|6002.7|6006.8|6000.8|0
1637715640000|2021-11-24 01:00:40|6007.3|6001.3|6007.2|6001.2|6008.2|6001.3|6005.3|5998.2|4
1637715650000|2021-11-24 01:00:50|6008.7|6002.7|6008.2|6002.2|6008.7|6002.7|6007.8|6001.8|0
1637715660000|2021-11-24 01:01:00|6008.3|6002.3|6009.2|6003.2|6009.2|6003.2|6008.3|6002.3|0
1637715670000|2021-11-24 01:01:10|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6010.3|6004.3|1
1637715680000|2021-11-24 01:01:20|6011.2|6005.2|6010.2|6004.2|6011.2|6005.2|6010.2|6004.2|0
1637715690000|2021-11-24 01:01:30|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1637715700000|2021-11-24 01:01:40|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|0
1637715710000|2021-11-24 01:01:50|6010.3|6004.3|6011.2|6005.2|6011.2|6005.2|6010.3|6004.3|0
1637715720000|2021-11-24 01:02:00|6009.7|6003.7|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|1
1637715730000|2021-11-24 01:02:10|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6007.7|6001.7|5
1637715740000|2021-11-24 01:02:20|6009.2|6003.2|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|4
1637715750000|2021-11-24 01:02:30|6009.3|6003.3|6011.7|6005.7|6011.7|6005.7|6009.3|6003.3|0
1637715770000|2021-11-24 01:02:50|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1637715780000|2021-11-24 01:03:00|6011.7|6005.7|6009.2|6003.2|6011.7|6005.7|6009.2|6003.2|0
1637715790000|2021-11-24 01:03:10|||||||||1
1637715800000|2021-11-24 01:03:20|6008.7|6002.7|6008.3|6002.3|6008.7|6002.7|6008.2|6002.2|3
1637715810000|2021-11-24 01:03:30|6008.7|6002.7|6009.2|6003.2|6009.2|6003.2|6008.7|6002.7|0
1637715820000|2021-11-24 01:03:40|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|2
1637715830000|2021-11-24 01:03:50|6009.2|6003.2|6009.7|6003.7|6009.7|6003.7|6009.2|6003.2|1
1637715840000|2021-11-24 01:04:00|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|0
1637715850000|2021-11-24 01:04:10|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|0
1637715860000|2021-11-24 01:04:20|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|0
1637715900000|2021-11-24 01:05:00|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|1
1637715910000|2021-11-24 01:05:10|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|27
1637715920000|2021-11-24 01:05:20|6012.2|6006.2|6012.2|6006.2|6012.7|6006.7|6012.2|6006.2|25
1637715940000|2021-11-24 01:05:40|6012.7|6006.7|6014.3|6008.3|6014.3|6008.3|6012.2|6006.2|4
1637715950000|2021-11-24 01:05:50|6014.7|6008.7|6014.3|6008.3|6015.2|6009.2|6014.3|6008.3|0
1637715960000|2021-11-24 01:06:00|6013.8|6007.8|6013.7|6007.7|6014.2|6008.2|6013.3|6007.3|1
1637715970000|2021-11-24 01:06:10|6014.2|6008.2|6013.7|6007.7|6014.2|6008.2|6013.7|6007.7|0
1637715980000|2021-11-24 01:06:20|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|3
1637715990000|2021-11-24 01:06:30|6013.8|6007.8|6013.8|6007.8|6014.2|6008.2|6013.3|6007.3|1
1637716000000|2021-11-24 01:06:40|6014.2|6008.2|6014.7|6008.7|6014.7|6008.7|6014.2|6008.2|0
1637716010000|2021-11-24 01:06:50|6014.2|6008.2|6016.7|6010.7|6018.3|6012.3|6014.2|6008.2|8
1637716020000|2021-11-24 01:07:00|6016.2|6010.2|6018.3|6012.3|6018.3|6012.3|6016.2|6010.2|0
1637716030000|2021-11-24 01:07:10|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|0
1637716040000|2021-11-24 01:07:20|6018.7|6012.7|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|0
1637716050000|2021-11-24 01:07:30|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|1
1637716080000|2021-11-24 01:08:00|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1637716090000|2021-11-24 01:08:10|6017.7|6011.7|6017.7|6011.7|6018.2|6012.2|6017.7|6011.7|1
1637716100000|2021-11-24 01:08:20|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|1
1637716110000|2021-11-24 01:08:30|6017.7|6011.7|6017.7|6011.7|6018.2|6012.2|6017.7|6011.7|0
1637716120000|2021-11-24 01:08:40|6017.3|6011.3|6017.2|6011.2|6017.7|6011.7|6017.2|6011.2|0
1637716130000|2021-11-24 01:08:50|6017.3|6011.3|6017.7|6011.7|6017.7|6011.7|6017.3|6011.3|0
1637716140000|2021-11-24 01:09:00|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1637716150000|2021-11-24 01:09:10|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1637716160000|2021-11-24 01:09:20|6018.2|6012.2|6018.8|6012.8|6018.8|6012.8|6017.7|6011.7|42
1637716170000|2021-11-24 01:09:30|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|0
1637716180000|2021-11-24 01:09:40|6019.7|6013.7|6018.8|6012.8|6019.7|6013.7|6018.8|6012.8|0
1637716200000|2021-11-24 01:10:00|6019.7|6013.7|6023.7|6017.7|6023.7|6017.7|6019.7|6013.7|5
1637716210000|2021-11-24 01:10:10|6024.7|6018.7|6025.2|6019.2|6026.7|6020.7|6024.7|6018.7|6
1637716220000|2021-11-24 01:10:20|6025.7|6019.7|6025.8|6019.8|6026.2|6020.2|6025.7|6019.7|1
1637716230000|2021-11-24 01:10:30|6026.2|6020.2|6027.2|6021.2|6027.2|6021.2|6026.2|6020.2|1
1637716240000|2021-11-24 01:10:40|6026.7|6020.7|6025.7|6019.7|6026.7|6020.7|6025.7|6019.7|1
1637716250000|2021-11-24 01:10:50|6025.2|6019.2|6023.3|6017.3|6025.2|6019.2|6023.3|6017.3|0
1637716260000|2021-11-24 01:11:00|6023.2|6017.2|6022.7|6016.7|6023.8|6017.8|6022.7|6016.7|1
1637716270000|2021-11-24 01:11:10|6022.8|6016.8|6023.7|6017.7|6023.8|6017.8|6022.8|6016.8|0
1637716280000|2021-11-24 01:11:20|6023.2|6017.2|6023.7|6017.7|6023.7|6017.7|6023.2|6017.2|0
1637716300000|2021-11-24 01:11:40|6023.2|6017.2|6022.7|6016.7|6023.7|6017.7|6022.7|6016.7|0
1637716310000|2021-11-24 01:11:50|6023.2|6017.2|6023.7|6017.7|6023.7|6017.7|6023.2|6017.2|10
1637716320000|2021-11-24 01:12:00|6023.2|6017.2|6025.2|6019.2|6025.7|6019.7|6023.2|6017.2|1
1637716330000|2021-11-24 01:12:10|6025.7|6019.7|6026.7|6020.7|6026.7|6020.7|6025.7|6019.7|0
1637716340000|2021-11-24 01:12:20|6026.2|6020.2|6027.8|6021.8|6027.8|6021.8|6026.2|6020.2|57
1637716350000|2021-11-24 01:12:30|6027.3|6021.3|6028.3|6022.3|6028.3|6022.3|6027.3|6021.3|1
1637716360000|2021-11-24 01:12:40|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|5
1637716370000|2021-11-24 01:12:50|6028.8|6022.8|6029.3|6023.3|6029.8|6023.8|6028.3|6022.3|1
1637716380000|2021-11-24 01:13:00|6029.7|6023.7|6028.8|6022.8|6029.8|6023.8|6028.3|6022.3|1
1637716400000|2021-11-24 01:13:20|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|0
1637716410000|2021-11-24 01:13:30|6029.7|6023.7|6029.3|6023.3|6029.7|6023.7|6029.3|6023.3|0
1637716420000|2021-11-24 01:13:40|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1637716430000|2021-11-24 01:13:50|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|0
1637716440000|2021-11-24 01:14:00|6030.8|6024.8|6032.3|6026.3|6032.8|6026.8|6030.8|6024.8|5
1637716450000|2021-11-24 01:14:10|||||||||3
1637716460000|2021-11-24 01:14:20|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1637716470000|2021-11-24 01:14:30|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|3
1637716480000|2021-11-24 01:14:40|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|2
1637716490000|2021-11-24 01:14:50|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|4
1637716500000|2021-11-24 01:15:00|6032.8|6026.8|6034.8|6028.8|6034.8|6028.8|6032.8|6026.8|1
1637716510000|2021-11-24 01:15:10|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|1
1637716520000|2021-11-24 01:15:20|6036.3|6030.3|6037.3|6031.3|6037.3|6031.3|6036.3|6030.3|2
1637716530000|2021-11-24 01:15:30|6037.2|6031.2|6035.3|6029.3|6037.2|6031.2|6035.3|6029.3|2
1637716550000|2021-11-24 01:15:50|6034.8|6028.8|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|0
1637716560000|2021-11-24 01:16:00|6034.8|6028.8|6035.8|6029.8|6036.3|6030.3|6034.8|6028.8|0
1637716570000|2021-11-24 01:16:10|6035.3|6029.3|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1637716580000|2021-11-24 01:16:20|6033.8|6027.8|6034.8|6028.8|6034.8|6028.8|6033.3|6027.3|1
1637716590000|2021-11-24 01:16:30|||||||||1
1637716620000|2021-11-24 01:17:00|6035.8|6029.8|6036.7|6030.7|6036.8|6030.8|6035.3|6029.3|1
1637716630000|2021-11-24 01:17:10|6036.2|6030.2|6035.8|6029.8|6036.2|6030.2|6035.8|6029.8|0
1637716650000|2021-11-24 01:17:30|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637716660000|2021-11-24 01:17:40|6035.8|6029.8|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|1
1637716670000|2021-11-24 01:17:50|6034.8|6028.8|6036.3|6030.3|6036.8|6030.8|6033.3|6027.3|21
1637716680000|2021-11-24 01:18:00|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|1
1637716690000|2021-11-24 01:18:10|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|1
1637716710000|2021-11-24 01:18:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|11
1637716720000|2021-11-24 01:18:40|||||||||1
1637716740000|2021-11-24 01:19:00|6037.8|6031.8|6038.8|6032.8|6038.8|6032.8|6037.3|6031.3|3
1637716750000|2021-11-24 01:19:10|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637716760000|2021-11-24 01:19:20|6037.3|6031.3|6037.3|6031.3|6037.8|6031.8|6036.8|6030.8|2
1637716770000|2021-11-24 01:19:30|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|4
1637716780000|2021-11-24 01:19:40|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.3|6031.3|0
1637716790000|2021-11-24 01:19:50|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637716820000|2021-11-24 01:20:20|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6035.8|6029.8|6
1637716830000|2021-11-24 01:20:30|6035.8|6029.8|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1637716840000|2021-11-24 01:20:40|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1637716850000|2021-11-24 01:20:50|6035.8|6029.8|6037.3|6031.3|6037.3|6031.3|6035.8|6029.8|2
1637716860000|2021-11-24 01:21:00|6036.8|6030.8|6036.8|6030.8|6037.3|6031.3|6035.8|6029.8|4
1637716870000|2021-11-24 01:21:10|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637716880000|2021-11-24 01:21:20|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|0
1637716890000|2021-11-24 01:21:30|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637716900000|2021-11-24 01:21:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|1
1637716910000|2021-11-24 01:21:50|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637716920000|2021-11-24 01:22:00|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|0
1637716930000|2021-11-24 01:22:10|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|2
1637716950000|2021-11-24 01:22:30|6036.3|6030.3|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|1
1637716960000|2021-11-24 01:22:40|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637716970000|2021-11-24 01:22:50|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637716980000|2021-11-24 01:23:00|6036.8|6030.8|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|0
1637716990000|2021-11-24 01:23:10|6036.3|6030.3|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1637717020000|2021-11-24 01:23:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637717030000|2021-11-24 01:23:50|6035.8|6029.8|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|0
1637717040000|2021-11-24 01:24:00|6036.3|6030.3|6036.3|6030.3|6036.8|6030.8|6035.8|6029.8|0
1637717050000|2021-11-24 01:24:10|6035.8|6029.8|6036.8|6030.8|6037.3|6031.3|6035.8|6029.8|19
1637717070000|2021-11-24 01:24:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|1
1637717090000|2021-11-24 01:24:50|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|1
1637717100000|2021-11-24 01:25:00|6037.3|6031.3|6039.8|6033.8|6039.8|6033.8|6037.3|6031.3|0
1637717110000|2021-11-24 01:25:10|6039.3|6033.3|6040.8|6034.8|6040.8|6034.8|6039.3|6033.3|0
1637717130000|2021-11-24 01:25:30|6040.3|6034.3|6038.8|6032.8|6040.3|6034.3|6038.8|6032.8|1
1637717140000|2021-11-24 01:25:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637717150000|2021-11-24 01:25:50|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6037.8|6031.8|0
1637717160000|2021-11-24 01:26:00|6037.8|6031.8|6038.8|6032.8|6038.8|6032.8|6037.8|6031.8|0
1637717170000|2021-11-24 01:26:10|6039.3|6033.3|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1637717180000|2021-11-24 01:26:20|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1637717190000|2021-11-24 01:26:30|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637717220000|2021-11-24 01:27:00|6039.8|6033.8|6041.3|6035.3|6041.8|6035.8|6038.8|6032.8|1
1637717230000|2021-11-24 01:27:10|6042.8|6036.8|6040.3|6034.3|6042.8|6036.8|6040.3|6034.3|1
1637717250000|2021-11-24 01:27:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|42
1637717280000|2021-11-24 01:28:00|6040.3|6034.3|6041.3|6035.3|6041.3|6035.3|6040.3|6034.3|0
1637717290000|2021-11-24 01:28:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1637717300000|2021-11-24 01:28:20|6042.3|6036.3|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1637717310000|2021-11-24 01:28:30|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637717330000|2021-11-24 01:28:50|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637717360000|2021-11-24 01:29:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|4
1637717370000|2021-11-24 01:29:30|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|4
1637717400000|2021-11-24 01:30:00|6041.8|6035.8|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|0
1637717420000|2021-11-24 01:30:20|6043.3|6037.3|6043.3|6037.3|6044.8|6038.8|6043.3|6037.3|5
1637717450000|2021-11-24 01:30:50|6044.3|6038.3|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|0
1637717460000|2021-11-24 01:31:00|6045.8|6039.8|6046.3|6040.3|6046.8|6040.8|6045.3|6039.3|12
1637717490000|2021-11-24 01:31:30|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|0
1637717500000|2021-11-24 01:31:40|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6047.3|6041.3|0
1637717520000|2021-11-24 01:32:00|6046.8|6040.8|6045.8|6039.8|6046.8|6040.8|6045.8|6039.8|1
1637717530000|2021-11-24 01:32:10|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|0
1637717550000|2021-11-24 01:32:30|6045.3|6039.3|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|0
1637717560000|2021-11-24 01:32:40|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|2
1637717570000|2021-11-24 01:32:50|6043.3|6037.3|6043.8|6037.8|6043.8|6037.8|6043.3|6037.3|0
1637717580000|2021-11-24 01:33:00|6044.3|6038.3|6044.8|6038.8|6044.8|6038.8|6043.3|6037.3|0
1637717600000|2021-11-24 01:33:20|6044.3|6038.3|6045.8|6039.8|6045.8|6039.8|6044.3|6038.3|0
1637717610000|2021-11-24 01:33:30|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637717620000|2021-11-24 01:33:40|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|0
1637717630000|2021-11-24 01:33:50|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.3|6038.3|0
1637717640000|2021-11-24 01:34:00|6044.3|6038.3|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1637717650000|2021-11-24 01:34:10|6043.8|6037.8|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|0
1637717660000|2021-11-24 01:34:20|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637717690000|2021-11-24 01:34:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637717700000|2021-11-24 01:35:00|6044.8|6038.8|6046.3|6040.3|6046.8|6040.8|6044.8|6038.8|0
1637717710000|2021-11-24 01:35:10|6045.9|6039.9|6059.3|6053.3|6060.8|6054.8|6045.9|6039.9|3
1637717720000|2021-11-24 01:35:20|6058.8|6052.8|6059.8|6053.8|6059.8|6053.8|6058.8|6052.8|0
1637717730000|2021-11-24 01:35:30|6060.3|6054.3|6058.8|6052.8|6060.3|6054.3|6058.3|6052.3|4
1637717740000|2021-11-24 01:35:40|6059.3|6053.3|6060.3|6054.3|6060.3|6054.3|6059.3|6053.3|0
1637717750000|2021-11-24 01:35:50|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637717760000|2021-11-24 01:36:00|6058.3|6052.3|6060.3|6054.3|6060.3|6054.3|6058.3|6052.3|0
1637717770000|2021-11-24 01:36:10|6059.8|6053.8|6058.8|6052.8|6061.3|6055.3|6058.8|6052.8|0
1637717780000|2021-11-24 01:36:20|6059.8|6053.8|6060.8|6054.8|6061.3|6055.3|6059.8|6053.8|0
1637717790000|2021-11-24 01:36:30|||||||||1
1637717800000|2021-11-24 01:36:40|6059.8|6053.8|6060.8|6054.8|6061.3|6055.3|6059.8|6053.8|3
1637717810000|2021-11-24 01:36:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637717830000|2021-11-24 01:37:10|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637717850000|2021-11-24 01:37:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637717860000|2021-11-24 01:37:40|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637717870000|2021-11-24 01:37:50|6058.3|6052.3|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1637717880000|2021-11-24 01:38:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637717890000|2021-11-24 01:38:10|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|0
1637717900000|2021-11-24 01:38:20|6057.8|6051.8|6058.8|6052.8|6058.8|6052.8|6057.8|6051.8|6
1637717910000|2021-11-24 01:38:30|6059.3|6053.3|6057.3|6051.3|6059.3|6053.3|6056.8|6050.8|1
1637717920000|2021-11-24 01:38:40|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1637717930000|2021-11-24 01:38:50|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637717950000|2021-11-24 01:39:10|6058.3|6052.3|6056.8|6050.8|6058.3|6052.3|6056.8|6050.8|0
1637717960000|2021-11-24 01:39:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637717970000|2021-11-24 01:39:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|1
1637717980000|2021-11-24 01:39:40|6057.8|6051.8|6058.3|6052.3|6058.8|6052.8|6057.8|6051.8|0
1637717990000|2021-11-24 01:39:50|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1637718000000|2021-11-24 01:40:00|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1637718010000|2021-11-24 01:40:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|1
1637718020000|2021-11-24 01:40:20|6059.3|6053.3|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|1
1637718030000|2021-11-24 01:40:30|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637718040000|2021-11-24 01:40:40|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637718060000|2021-11-24 01:41:00|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637718070000|2021-11-24 01:41:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718090000|2021-11-24 01:41:30|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1637718100000|2021-11-24 01:41:40|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718110000|2021-11-24 01:41:50|6060.3|6054.3|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637718120000|2021-11-24 01:42:00|6060.8|6054.8|6059.8|6053.8|6060.8|6054.8|6059.3|6053.3|1
1637718130000|2021-11-24 01:42:10|6059.3|6053.3|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|0
1637718160000|2021-11-24 01:42:40|6059.3|6053.3|6057.8|6051.8|6059.3|6053.3|6057.8|6051.8|0
1637718180000|2021-11-24 01:43:00|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637718210000|2021-11-24 01:43:30|6059.8|6053.8|6059.8|6053.8|6060.8|6054.8|6058.8|6052.8|2
1637718220000|2021-11-24 01:43:40|6061.8|6055.8|6059.8|6053.8|6061.8|6055.8|6059.8|6053.8|0
1637718230000|2021-11-24 01:43:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637718240000|2021-11-24 01:44:00|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|2
1637718250000|2021-11-24 01:44:10|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|2
1637718260000|2021-11-24 01:44:20|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|2
1637718270000|2021-11-24 01:44:30|6061.3|6055.3|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1637718280000|2021-11-24 01:44:40|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6059.8|6053.8|2
1637718290000|2021-11-24 01:44:50|6060.8|6054.8|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1637718300000|2021-11-24 01:45:00|6060.8|6054.8|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1637718310000|2021-11-24 01:45:10|6061.8|6055.8|6061.3|6055.3|6062.8|6056.8|6061.3|6055.3|0
1637718340000|2021-11-24 01:45:40|||||||||1
1637718350000|2021-11-24 01:45:50|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1637718370000|2021-11-24 01:46:10|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1637718410000|2021-11-24 01:46:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718420000|2021-11-24 01:47:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637718440000|2021-11-24 01:47:20|6060.8|6054.8|6061.8|6055.8|6061.8|6055.8|6060.8|6054.8|0
1637718450000|2021-11-24 01:47:30|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718460000|2021-11-24 01:47:40|6061.3|6055.3|6060.8|6054.8|6061.3|6055.3|6060.8|6054.8|0
1637718470000|2021-11-24 01:47:50|6060.3|6054.3|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|2
1637718480000|2021-11-24 01:48:00|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1637718520000|2021-11-24 01:48:40|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637718530000|2021-11-24 01:48:50|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718540000|2021-11-24 01:49:00|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1637718550000|2021-11-24 01:49:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637718560000|2021-11-24 01:49:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637718570000|2021-11-24 01:49:30|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1637718580000|2021-11-24 01:49:40|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1637718590000|2021-11-24 01:49:50|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1637718600000|2021-11-24 01:50:00|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6059.8|6053.8|0
1637718610000|2021-11-24 01:50:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637718620000|2021-11-24 01:50:20|6059.3|6053.3|6060.3|6054.3|6061.8|6055.8|6059.3|6053.3|0
1637718630000|2021-11-24 01:50:30|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1637718660000|2021-11-24 01:51:00|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|1
1637718670000|2021-11-24 01:51:10|6059.3|6053.3|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637718680000|2021-11-24 01:51:20|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|1
1637718710000|2021-11-24 01:51:50|6057.8|6051.8|6056.3|6050.3|6057.8|6051.8|6056.3|6050.3|2
1637718720000|2021-11-24 01:52:00|6056.8|6050.8|6058.3|6052.3|6058.3|6052.3|6056.3|6050.3|0
1637718730000|2021-11-24 01:52:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637718740000|2021-11-24 01:52:20|6059.3|6053.3|6057.3|6051.3|6059.3|6053.3|6057.3|6051.3|0
1637718750000|2021-11-24 01:52:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637718760000|2021-11-24 01:52:40|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.3|6050.3|0
1637718770000|2021-11-24 01:52:50|6056.3|6050.3|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1637718790000|2021-11-24 01:53:10|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|0
1637718800000|2021-11-24 01:53:20|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637718810000|2021-11-24 01:53:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637718820000|2021-11-24 01:53:40|6057.3|6051.3|6055.8|6049.8|6057.3|6051.3|6055.8|6049.8|4
1637718830000|2021-11-24 01:53:50|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637718860000|2021-11-24 01:54:20|6056.4|6050.4|6057.8|6051.8|6057.8|6051.8|6056.4|6050.4|0
1637718960000|2021-11-24 01:56:00|6059.3|6053.3|6061.3|6055.3|6061.3|6055.3|6059.3|6053.3|0
1637718980000|2021-11-24 01:56:20|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6060.8|6054.8|0
1637718990000|2021-11-24 01:56:30|6062.8|6056.8|6064.3|6058.3|6064.3|6058.3|6062.8|6056.8|0
1637719010000|2021-11-24 01:56:50|6064.8|6058.8|6063.3|6057.3|6064.8|6058.8|6063.3|6057.3|1
1637719020000|2021-11-24 01:57:00|6063.4|6057.4|6064.8|6058.8|6064.8|6058.8|6063.4|6057.4|0
1637719040000|2021-11-24 01:57:20|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1637719050000|2021-11-24 01:57:30|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6065.3|6059.3|0
1637719060000|2021-11-24 01:57:40|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637719070000|2021-11-24 01:57:50|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6067.8|6061.8|1
1637719080000|2021-11-24 01:58:00|6067.8|6061.8|6067.3|6061.3|6068.3|6062.3|6067.3|6061.3|1
1637719090000|2021-11-24 01:58:10|6068.8|6062.8|6069.8|6063.8|6069.8|6063.8|6068.8|6062.8|17
1637719100000|2021-11-24 01:58:20|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6067.8|6061.8|0
1637719110000|2021-11-24 01:58:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1637719130000|2021-11-24 01:58:50|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1637719160000|2021-11-24 01:59:20|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1637719170000|2021-11-24 01:59:30|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|0
1637719180000|2021-11-24 01:59:40|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637719190000|2021-11-24 01:59:50|6066.8|6060.8|6066.3|6060.3|6067.3|6061.3|6066.3|6060.3|0
1637719200000|2021-11-24 02:00:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637719210000|2021-11-24 02:00:10|6067.8|6061.8|6068.3|6062.3|6068.8|6062.8|6067.8|6061.8|5
1637719250000|2021-11-24 02:00:50|6068.8|6062.8|6068.3|6062.3|6068.8|6062.8|6067.8|6061.8|2
1637719260000|2021-11-24 02:01:00|||||||||1
1637719290000|2021-11-24 02:01:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1637719330000|2021-11-24 02:02:10|6069.8|6063.8|6070.8|6064.8|6072.3|6066.3|6069.8|6063.8|1
1637719340000|2021-11-24 02:02:20|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1637719350000|2021-11-24 02:02:30|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1637719380000|2021-11-24 02:03:00|6070.8|6064.8|6071.3|6065.3|6072.3|6066.3|6070.8|6064.8|3
1637719390000|2021-11-24 02:03:10|6071.8|6065.8|6072.3|6066.3|6072.3|6066.3|6071.8|6065.8|0
1637719430000|2021-11-24 02:03:50|6071.8|6065.8|6072.3|6066.3|6072.3|6066.3|6071.8|6065.8|0
1637719440000|2021-11-24 02:04:00|6071.8|6065.8|6074.3|6068.3|6074.3|6068.3|6071.8|6065.8|1
1637719450000|2021-11-24 02:04:10|6075.3|6069.3|6074.3|6068.3|6075.3|6069.3|6074.3|6068.3|0
1637719460000|2021-11-24 02:04:20|6074.8|6068.8|6074.3|6068.3|6074.8|6068.8|6074.3|6068.3|1
1637719490000|2021-11-24 02:04:50|6073.8|6067.8|6073.3|6067.3|6073.8|6067.8|6073.3|6067.3|0
1637719500000|2021-11-24 02:05:00|6073.8|6067.8|6073.3|6067.3|6073.8|6067.8|6073.3|6067.3|0
1637719510000|2021-11-24 02:05:10|6074.8|6068.8|6075.3|6069.3|6075.3|6069.3|6074.8|6068.8|0
1637719530000|2021-11-24 02:05:30|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1637719540000|2021-11-24 02:05:40|6075.8|6069.8|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|0
1637719570000|2021-11-24 02:06:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|2
1637719580000|2021-11-24 02:06:20|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1637719590000|2021-11-24 02:06:30|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1637719600000|2021-11-24 02:06:40|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|1
1637719680000|2021-11-24 02:08:00|6074.8|6068.8|6075.3|6069.3|6075.3|6069.3|6074.8|6068.8|0
1637719700000|2021-11-24 02:08:20|6074.8|6068.8|6075.3|6069.3|6075.3|6069.3|6074.8|6068.8|0
1637719720000|2021-11-24 02:08:40|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1637719740000|2021-11-24 02:09:00|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6074.8|6068.8|4
1637719750000|2021-11-24 02:09:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1637719760000|2021-11-24 02:09:20|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|4
1637719800000|2021-11-24 02:10:00|||||||||4
1637719820000|2021-11-24 02:10:20|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1637719840000|2021-11-24 02:10:40|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|2
1637719870000|2021-11-24 02:11:10|6076.8|6070.8|6075.3|6069.3|6076.8|6070.8|6075.3|6069.3|1
1637719880000|2021-11-24 02:11:20|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1637719890000|2021-11-24 02:11:30|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1637719910000|2021-11-24 02:11:50|6076.3|6070.3|6075.8|6069.8|6076.3|6070.3|6075.3|6069.3|0
1637719930000|2021-11-24 02:12:10|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1637719970000|2021-11-24 02:12:50|6076.8|6070.8|6075.8|6069.8|6076.8|6070.8|6075.8|6069.8|0
1637719980000|2021-11-24 02:13:00|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1637719990000|2021-11-24 02:13:10|6077.8|6071.8|6080.8|6074.8|6080.8|6074.8|6077.8|6071.8|14
1637720000000|2021-11-24 02:13:20|6080.3|6074.3|6079.3|6073.3|6080.3|6074.3|6079.3|6073.3|1
1637720010000|2021-11-24 02:13:30|6080.3|6074.3|6079.3|6073.3|6080.3|6074.3|6079.3|6073.3|1
1637720020000|2021-11-24 02:13:40|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1637720040000|2021-11-24 02:14:00|6079.3|6073.3|6078.8|6072.8|6079.3|6073.3|6078.8|6072.8|0
1637720050000|2021-11-24 02:14:10|6079.3|6073.3|6078.3|6072.3|6079.3|6073.3|6078.3|6072.3|1
1637720060000|2021-11-24 02:14:20|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|1
1637720080000|2021-11-24 02:14:40|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|0
1637720090000|2021-11-24 02:14:50|6076.8|6070.8|6076.3|6070.3|6077.3|6071.3|6076.3|6070.3|0
1637720100000|2021-11-24 02:15:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|3
1637720110000|2021-11-24 02:15:10|6076.3|6070.3|6077.3|6071.3|6077.3|6071.3|6076.3|6070.3|2
1637720120000|2021-11-24 02:15:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|4
1637720150000|2021-11-24 02:15:50|6075.8|6069.8|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1637720160000|2021-11-24 02:16:00|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|1
1637720170000|2021-11-24 02:16:10|6073.9|6067.9|6077.8|6071.8|6077.8|6071.8|6073.9|6067.9|27
1637720230000|2021-11-24 02:17:10|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637720240000|2021-11-24 02:17:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1637720290000|2021-11-24 02:18:10|6077.8|6071.8|6075.8|6069.8|6077.8|6071.8|6074.3|6068.3|14
1637720300000|2021-11-24 02:18:20|6075.9|6069.9|6076.3|6070.3|6077.3|6071.3|6075.9|6069.9|16
1637720320000|2021-11-24 02:18:40|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|0
1637720330000|2021-11-24 02:18:50|6074.9|6068.9|6074.3|6068.3|6074.9|6068.9|6073.8|6067.8|8
1637720340000|2021-11-24 02:19:00|6073.8|6067.8|6074.3|6068.3|6074.3|6068.3|6073.8|6067.8|5
1637720350000|2021-11-24 02:19:10|6072.8|6066.8|6071.3|6065.3|6072.8|6066.8|6070.3|6064.3|12
1637720360000|2021-11-24 02:19:20|6072.8|6066.8|6072.3|6066.3|6072.8|6066.8|6072.3|6066.3|22
1637720370000|2021-11-24 02:19:30|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1637720380000|2021-11-24 02:19:40|6070.8|6064.8|6071.3|6065.3|6071.3|6065.3|6070.8|6064.8|4
1637720390000|2021-11-24 02:19:50|6068.8|6062.8|6069.4|6063.4|6069.4|6063.4|6068.8|6062.8|33
1637720400000|2021-11-24 02:20:00|6071.3|6065.3|6072.8|6066.8|6072.8|6066.8|6071.3|6065.3|0
1637720420000|2021-11-24 02:20:20|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1637720430000|2021-11-24 02:20:30|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1637720440000|2021-11-24 02:20:40|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1637720470000|2021-11-24 02:21:10|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|0
1637720490000|2021-11-24 02:21:30|6070.8|6064.8|6070.3|6064.3|6070.8|6064.8|6070.3|6064.3|10
1637720500000|2021-11-24 02:21:40|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|0
1637720510000|2021-11-24 02:21:50|6069.3|6063.3|6069.8|6063.8|6069.8|6063.8|6069.3|6063.3|0
1637720520000|2021-11-24 02:22:00|6069.3|6063.3|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1637720580000|2021-11-24 02:23:00|6066.8|6060.8|6067.3|6061.3|6068.3|6062.3|6066.3|6060.3|21
1637720590000|2021-11-24 02:23:10|6067.8|6061.8|6070.8|6064.8|6070.8|6064.8|6067.8|6061.8|10
1637720600000|2021-11-24 02:23:20|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1637720610000|2021-11-24 02:23:30|6070.8|6064.8|6068.3|6062.3|6070.8|6064.8|6067.8|6061.8|2
1637720620000|2021-11-24 02:23:40|6067.8|6061.8|6068.3|6062.3|6068.8|6062.8|6067.8|6061.8|0
1637720640000|2021-11-24 02:24:00|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1637720650000|2021-11-24 02:24:10|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1637720660000|2021-11-24 02:24:20|6070.3|6064.3|6069.8|6063.8|6070.3|6064.3|6069.8|6063.8|0
1637720670000|2021-11-24 02:24:30|6070.3|6064.3|6069.3|6063.3|6070.3|6064.3|6069.3|6063.3|0
1637720690000|2021-11-24 02:24:50|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|3
1637720720000|2021-11-24 02:25:20|6065.9|6059.9|6067.3|6061.3|6067.3|6061.3|6065.9|6059.9|2
1637720730000|2021-11-24 02:25:30|6066.8|6060.8|6066.8|6060.8|6067.3|6061.3|6063.9|6057.9|20
1637720740000|2021-11-24 02:25:40|6067.3|6061.3|6064.8|6058.8|6067.3|6061.3|6062.8|6056.8|14
1637720750000|2021-11-24 02:25:50|6066.8|6060.8|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|15
1637720770000|2021-11-24 02:26:10|||||||||18
1637720790000|2021-11-24 02:26:30|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|0
1637720820000|2021-11-24 02:27:00|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|4
1637720830000|2021-11-24 02:27:10|6066.8|6060.8|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|1
1637720870000|2021-11-24 02:27:50|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|1
1637720880000|2021-11-24 02:28:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637720900000|2021-11-24 02:28:20|6066.3|6060.3|6065.8|6059.8|6066.3|6060.3|6064.8|6058.8|5
1637720910000|2021-11-24 02:28:30|6065.3|6059.3|6067.3|6061.3|6067.3|6061.3|6065.3|6059.3|5
1637720940000|2021-11-24 02:29:00|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|1
1637721000000|2021-11-24 02:30:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637721020000|2021-11-24 02:30:20|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|0
1637721030000|2021-11-24 02:30:30|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|3
1637721040000|2021-11-24 02:30:40|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|3
1637721050000|2021-11-24 02:30:50|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1637721060000|2021-11-24 02:31:00|6067.8|6061.8|6068.3|6062.3|6069.8|6063.8|6067.8|6061.8|0
1637721070000|2021-11-24 02:31:10|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1637721080000|2021-11-24 02:31:20|6067.3|6061.3|6069.3|6063.3|6069.3|6063.3|6067.3|6061.3|2
1637721090000|2021-11-24 02:31:30|6069.8|6063.8|6069.3|6063.3|6070.3|6064.3|6069.3|6063.3|0
1637721100000|2021-11-24 02:31:40|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1637721110000|2021-11-24 02:31:50|6069.8|6063.8|6068.8|6062.8|6070.3|6064.3|6068.8|6062.8|0
1637721120000|2021-11-24 02:32:00|6069.8|6063.8|6068.8|6062.8|6070.8|6064.8|6068.3|6062.3|1
1637721130000|2021-11-24 02:32:10|6064.8|6058.8|6064.3|6058.3|6064.8|6058.8|6064.3|6058.3|14
1637721140000|2021-11-24 02:32:20|6063.8|6057.8|6062.3|6056.3|6064.3|6058.3|6062.3|6056.3|14
1637721150000|2021-11-24 02:32:30|6064.3|6058.3|6062.8|6056.8|6064.8|6058.8|6062.8|6056.8|32
1637721160000|2021-11-24 02:32:40|6063.3|6057.3|6066.3|6060.3|6066.3|6060.3|6063.3|6057.3|8
1637721170000|2021-11-24 02:32:50|6065.8|6059.8|6060.8|6054.8|6065.8|6059.8|6060.8|6054.8|12
1637721180000|2021-11-24 02:33:00|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|2
1637721190000|2021-11-24 02:33:10|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637721200000|2021-11-24 02:33:20|6057.3|6051.3|6055.8|6049.8|6057.3|6051.3|6055.8|6049.8|3
1637721210000|2021-11-24 02:33:30|6054.8|6048.8|6054.8|6048.8|6055.3|6049.3|6054.3|6048.3|7
1637721220000|2021-11-24 02:33:40|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721230000|2021-11-24 02:33:50|6056.3|6050.3|6054.3|6048.3|6056.3|6050.3|6054.3|6048.3|6
1637721240000|2021-11-24 02:34:00|6054.8|6048.8|6058.3|6052.3|6058.3|6052.3|6054.8|6048.8|0
1637721250000|2021-11-24 02:34:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637721280000|2021-11-24 02:34:40|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|14
1637721290000|2021-11-24 02:34:50|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|6
1637721300000|2021-11-24 02:35:00|6055.3|6049.3|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|0
1637721310000|2021-11-24 02:35:10|6055.3|6049.3|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|1
1637721320000|2021-11-24 02:35:20|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721350000|2021-11-24 02:35:50|||||||||2
1637721360000|2021-11-24 02:36:00|6055.3|6049.3|6054.3|6048.3|6055.3|6049.3|6054.3|6048.3|7
1637721380000|2021-11-24 02:36:20|6053.8|6047.8|6055.3|6049.3|6055.3|6049.3|6053.8|6047.8|2
1637721390000|2021-11-24 02:36:30|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6054.8|6048.8|0
1637721400000|2021-11-24 02:36:40|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721420000|2021-11-24 02:37:00|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|1
1637721430000|2021-11-24 02:37:10|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|1
1637721480000|2021-11-24 02:38:00|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|2
1637721490000|2021-11-24 02:38:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637721500000|2021-11-24 02:38:20|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637721510000|2021-11-24 02:38:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721520000|2021-11-24 02:38:40|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637721540000|2021-11-24 02:39:00|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|0
1637721550000|2021-11-24 02:39:10|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|0
1637721570000|2021-11-24 02:39:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721580000|2021-11-24 02:39:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637721590000|2021-11-24 02:39:50|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637721600000|2021-11-24 02:40:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637721610000|2021-11-24 02:40:10|6054.8|6048.8|6054.8|6048.8|6055.8|6049.8|6054.3|6048.3|0
1637721650000|2021-11-24 02:40:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637721680000|2021-11-24 02:41:20|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1637721700000|2021-11-24 02:41:40|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1637721710000|2021-11-24 02:41:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637721720000|2021-11-24 02:42:00|6054.3|6048.3|6054.3|6048.3|6055.3|6049.3|6054.3|6048.3|1
1637721740000|2021-11-24 02:42:20|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1637721760000|2021-11-24 02:42:40|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1637721770000|2021-11-24 02:42:50|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637721780000|2021-11-24 02:43:00|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|0
1637721790000|2021-11-24 02:43:10|6056.8|6050.8|6057.8|6051.8|6057.8|6051.8|6056.8|6050.8|1
1637721820000|2021-11-24 02:43:40|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|0
1637721830000|2021-11-24 02:43:50|6059.3|6053.3|6057.8|6051.8|6059.3|6053.3|6057.3|6051.3|1
1637721840000|2021-11-24 02:44:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|2
1637721850000|2021-11-24 02:44:10|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|0
1637721860000|2021-11-24 02:44:20|||||||||1
1637721870000|2021-11-24 02:44:30|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637721880000|2021-11-24 02:44:40|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637721910000|2021-11-24 02:45:10|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637721930000|2021-11-24 02:45:30|6061.7|6055.7|6062.8|6056.8|6062.8|6056.8|6061.7|6055.7|1
1637721940000|2021-11-24 02:45:40|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1637721950000|2021-11-24 02:45:50|6062.8|6056.8|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|0
1637721960000|2021-11-24 02:46:00|6062.3|6056.3|6063.8|6057.8|6063.8|6057.8|6062.3|6056.3|0
1637721970000|2021-11-24 02:46:10|6062.8|6056.8|6061.8|6055.8|6062.8|6056.8|6061.8|6055.8|0
1637721980000|2021-11-24 02:46:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637721990000|2021-11-24 02:46:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1637722000000|2021-11-24 02:46:40|6062.8|6056.8|6063.8|6057.8|6063.8|6057.8|6062.8|6056.8|0
1637722030000|2021-11-24 02:47:10|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1637722050000|2021-11-24 02:47:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1637722060000|2021-11-24 02:47:40|6062.3|6056.3|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1637722070000|2021-11-24 02:47:50|6062.3|6056.3|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1637722080000|2021-11-24 02:48:00|6062.3|6056.3|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1637722090000|2021-11-24 02:48:10|6063.8|6057.8|6061.8|6055.8|6063.8|6057.8|6061.3|6055.3|0
1637722100000|2021-11-24 02:48:20|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1637722110000|2021-11-24 02:48:30|6061.3|6055.3|6060.8|6054.8|6061.3|6055.3|6059.8|6053.8|2
1637722120000|2021-11-24 02:48:40|6060.3|6054.3|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637722130000|2021-11-24 02:48:50|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637722140000|2021-11-24 02:49:00|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637722190000|2021-11-24 02:49:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637722200000|2021-11-24 02:50:00|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637722210000|2021-11-24 02:50:10|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1637722220000|2021-11-24 02:50:20|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637722240000|2021-11-24 02:50:40|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637722260000|2021-11-24 02:51:00|6059.3|6053.3|6060.3|6054.3|6060.3|6054.3|6059.3|6053.3|0
1637722270000|2021-11-24 02:51:10|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637722280000|2021-11-24 02:51:20|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637722290000|2021-11-24 02:51:30|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.3|6051.3|0
1637722300000|2021-11-24 02:51:40|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637722310000|2021-11-24 02:51:50|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|0
1637722320000|2021-11-24 02:52:00|6055.9|6049.9|6055.8|6049.8|6055.9|6049.9|6055.8|6049.8|1
1637722330000|2021-11-24 02:52:10|6055.9|6049.9|6056.8|6050.8|6056.8|6050.8|6055.8|6049.8|1
1637722340000|2021-11-24 02:52:20|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|1
1637722350000|2021-11-24 02:52:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637722360000|2021-11-24 02:52:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637722370000|2021-11-24 02:52:50|6056.8|6050.8|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|0
1637722380000|2021-11-24 02:53:00|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6056.3|6050.3|0
1637722390000|2021-11-24 02:53:10|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637722400000|2021-11-24 02:53:20|6056.3|6050.3|6054.8|6048.8|6056.3|6050.3|6054.8|6048.8|3
1637722410000|2021-11-24 02:53:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|7
1637722420000|2021-11-24 02:53:40|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|3
1637722430000|2021-11-24 02:53:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637722440000|2021-11-24 02:54:00|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6053.8|6047.8|0
1637722450000|2021-11-24 02:54:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637722460000|2021-11-24 02:54:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6
1637722480000|2021-11-24 02:54:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637722490000|2021-11-24 02:54:50|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1637722500000|2021-11-24 02:55:00|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|2
1637722530000|2021-11-24 02:55:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|7
1637722540000|2021-11-24 02:55:40|||||||||1
1637722560000|2021-11-24 02:56:00|||||||||1
1637722570000|2021-11-24 02:56:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1637722580000|2021-11-24 02:56:20|6054.8|6048.8|6054.3|6048.3|6055.3|6049.3|6054.3|6048.3|0
1637722590000|2021-11-24 02:56:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637722620000|2021-11-24 02:57:00|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|3
1637722630000|2021-11-24 02:57:10|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6054.8|6048.8|0
1637722640000|2021-11-24 02:57:20|6055.9|6049.9|6056.3|6050.3|6057.3|6051.3|6055.9|6049.9|5
1637722650000|2021-11-24 02:57:30|6056.8|6050.8|6057.8|6051.8|6057.8|6051.8|6056.8|6050.8|0
1637722670000|2021-11-24 02:57:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637722680000|2021-11-24 02:58:00|6057.8|6051.8|6058.8|6052.8|6059.3|6053.3|6057.8|6051.8|0
1637722710000|2021-11-24 02:58:30|||||||||2
1637722740000|2021-11-24 02:59:00|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637722760000|2021-11-24 02:59:20|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637722770000|2021-11-24 02:59:30|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|0
1637722790000|2021-11-24 02:59:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637722800000|2021-11-24 03:00:00|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1637722860000|2021-11-24 03:01:00|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637722870000|2021-11-24 03:01:10|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|1
1637722920000|2021-11-24 03:02:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637722930000|2021-11-24 03:02:10|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637722940000|2021-11-24 03:02:20|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|0
1637722950000|2021-11-24 03:02:30|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637722960000|2021-11-24 03:02:40|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1637722970000|2021-11-24 03:02:50|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|1
1637722980000|2021-11-24 03:03:00|6060.3|6054.3|6061.3|6055.3|6061.3|6055.3|6060.3|6054.3|0
1637722990000|2021-11-24 03:03:10|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6059.8|6053.8|0
1637723010000|2021-11-24 03:03:30|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|0
1637723020000|2021-11-24 03:03:40|6059.8|6053.8|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|1
1637723030000|2021-11-24 03:03:50|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|2
1637723040000|2021-11-24 03:04:00|6058.3|6052.3|6057.3|6051.3|6059.3|6053.3|6057.3|6051.3|3
1637723070000|2021-11-24 03:04:30|6056.8|6050.8|6056.3|6050.3|6056.8|6050.8|6055.8|6049.8|2
1637723080000|2021-11-24 03:04:40|6055.8|6049.8|6054.3|6048.3|6055.8|6049.8|6054.3|6048.3|8
1637723090000|2021-11-24 03:04:50|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|0
1637723100000|2021-11-24 03:05:00|6054.8|6048.8|6055.8|6049.8|6056.3|6050.3|6054.3|6048.3|3
1637723110000|2021-11-24 03:05:10|6055.3|6049.3|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1637723120000|2021-11-24 03:05:20|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|6
1637723140000|2021-11-24 03:05:40|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6054.3|6048.3|0
1637723150000|2021-11-24 03:05:50|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6053.8|6047.8|0
1637723160000|2021-11-24 03:06:00|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637723170000|2021-11-24 03:06:10|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|2
1637723180000|2021-11-24 03:06:20|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|0
1637723190000|2021-11-24 03:06:30|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637723210000|2021-11-24 03:06:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1637723220000|2021-11-24 03:07:00|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.8|6048.8|0
1637723230000|2021-11-24 03:07:10|6055.3|6049.3|6054.8|6048.8|6055.8|6049.8|6054.8|6048.8|0
1637723260000|2021-11-24 03:07:40|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|3
1637723270000|2021-11-24 03:07:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|1
1637723280000|2021-11-24 03:08:00|6054.8|6048.8|6056.8|6050.8|6056.8|6050.8|6054.8|6048.8|1
1637723290000|2021-11-24 03:08:10|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|0
1637723300000|2021-11-24 03:08:20|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6056.3|6050.3|0
1637723310000|2021-11-24 03:08:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1637723350000|2021-11-24 03:09:10|6055.8|6049.8|6054.8|6048.8|6055.8|6049.8|6054.8|6048.8|0
1637723360000|2021-11-24 03:09:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637723390000|2021-11-24 03:09:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|2
1637723400000|2021-11-24 03:10:00|6054.3|6048.3|6054.3|6048.3|6055.3|6049.3|6054.3|6048.3|0
1637723430000|2021-11-24 03:10:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637723460000|2021-11-24 03:11:00|||||||||2
1637723480000|2021-11-24 03:11:20|||||||||1
1637723490000|2021-11-24 03:11:30|6052.8|6046.8|6050.3|6044.3|6052.8|6046.8|6049.8|6043.8|1
1637723500000|2021-11-24 03:11:40|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|1
1637723510000|2021-11-24 03:11:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|2
1637723520000|2021-11-24 03:12:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|36
1637723530000|2021-11-24 03:12:10|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|0
1637723540000|2021-11-24 03:12:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|1
1637723550000|2021-11-24 03:12:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637723560000|2021-11-24 03:12:40|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1637723580000|2021-11-24 03:13:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637723590000|2021-11-24 03:13:10|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|0
1637723600000|2021-11-24 03:13:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637723610000|2021-11-24 03:13:30|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637723640000|2021-11-24 03:14:00|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637723650000|2021-11-24 03:14:10|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637723660000|2021-11-24 03:14:20|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1637723680000|2021-11-24 03:14:40|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637723710000|2021-11-24 03:15:10|6048.8|6042.8|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637723720000|2021-11-24 03:15:20|6049.3|6043.3|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1637723740000|2021-11-24 03:15:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637723750000|2021-11-24 03:15:50|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6050.8|6044.8|1
1637723760000|2021-11-24 03:16:00|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1637723790000|2021-11-24 03:16:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1637723800000|2021-11-24 03:16:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637723830000|2021-11-24 03:17:10|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|0
1637723840000|2021-11-24 03:17:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637723870000|2021-11-24 03:17:50|6049.3|6043.3|6050.3|6044.3|6050.3|6044.3|6048.8|6042.8|0
1637723880000|2021-11-24 03:18:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1637723890000|2021-11-24 03:18:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637723900000|2021-11-24 03:18:20|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637723930000|2021-11-24 03:18:50|6050.8|6044.8|6049.8|6043.8|6050.8|6044.8|6049.8|6043.8|0
1637723960000|2021-11-24 03:19:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637723970000|2021-11-24 03:19:30|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637723990000|2021-11-24 03:19:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724000000|2021-11-24 03:20:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637724060000|2021-11-24 03:21:00|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637724080000|2021-11-24 03:21:20|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637724090000|2021-11-24 03:21:30|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637724100000|2021-11-24 03:21:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724120000|2021-11-24 03:22:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724140000|2021-11-24 03:22:20|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724150000|2021-11-24 03:22:30|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724180000|2021-11-24 03:23:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724190000|2021-11-24 03:23:10|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1637724200000|2021-11-24 03:23:20|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637724220000|2021-11-24 03:23:40|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637724240000|2021-11-24 03:24:00|6048.8|6042.8|6049.3|6043.3|6049.8|6043.8|6048.8|6042.8|0
1637724280000|2021-11-24 03:24:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724290000|2021-11-24 03:24:50|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637724300000|2021-11-24 03:25:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|1
1637724330000|2021-11-24 03:25:30|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724340000|2021-11-24 03:25:40|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724360000|2021-11-24 03:26:00|6049.8|6043.8|6049.3|6043.3|6050.3|6044.3|6049.3|6043.3|0
1637724380000|2021-11-24 03:26:20|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|1
1637724390000|2021-11-24 03:26:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637724410000|2021-11-24 03:26:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637724420000|2021-11-24 03:27:00|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637724430000|2021-11-24 03:27:10|||||||||1
1637724450000|2021-11-24 03:27:30|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724470000|2021-11-24 03:27:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724480000|2021-11-24 03:28:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724490000|2021-11-24 03:28:10|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|0
1637724530000|2021-11-24 03:28:50|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|1
1637724540000|2021-11-24 03:29:00|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637724550000|2021-11-24 03:29:10|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724560000|2021-11-24 03:29:20|||||||||1
1637724570000|2021-11-24 03:29:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1637724580000|2021-11-24 03:29:40|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637724590000|2021-11-24 03:29:50|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637724610000|2021-11-24 03:30:10|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637724630000|2021-11-24 03:30:30|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637724650000|2021-11-24 03:30:50|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637724660000|2021-11-24 03:31:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637724690000|2021-11-24 03:31:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637724700000|2021-11-24 03:31:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637724720000|2021-11-24 03:32:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637724740000|2021-11-24 03:32:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637724750000|2021-11-24 03:32:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6
1637724820000|2021-11-24 03:33:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1637724840000|2021-11-24 03:34:00|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1637724850000|2021-11-24 03:34:10|6050.8|6044.8|6049.8|6043.8|6050.8|6044.8|6049.8|6043.8|0
1637724940000|2021-11-24 03:35:40|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637725030000|2021-11-24 03:37:10|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|1
1637725040000|2021-11-24 03:37:20|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1637725060000|2021-11-24 03:37:40|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637725080000|2021-11-24 03:38:00|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|0
1637725140000|2021-11-24 03:39:00|6047.8|6041.8|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|1
1637725170000|2021-11-24 03:39:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637725180000|2021-11-24 03:39:40|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637725210000|2021-11-24 03:40:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637725220000|2021-11-24 03:40:20|6047.8|6041.8|6047.8|6041.8|6048.3|6042.3|6047.8|6041.8|0
1637725240000|2021-11-24 03:40:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637725380000|2021-11-24 03:43:00|6046.3|6040.3|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1637725390000|2021-11-24 03:43:10|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637725440000|2021-11-24 03:44:00|6046.8|6040.8|6046.8|6040.8|6047.3|6041.3|6046.8|6040.8|0
1637725460000|2021-11-24 03:44:20|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637725510000|2021-11-24 03:45:10|||||||||2
1637725530000|2021-11-24 03:45:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637725560000|2021-11-24 03:46:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637725590000|2021-11-24 03:46:30|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637725650000|2021-11-24 03:47:30|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|4
1637725670000|2021-11-24 03:47:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637725700000|2021-11-24 03:48:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637725710000|2021-11-24 03:48:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637725740000|2021-11-24 03:49:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637725750000|2021-11-24 03:49:10|6048.7|6042.7|6046.3|6040.3|6048.7|6042.7|6046.3|6040.3|0
1637725800000|2021-11-24 03:50:00|||||||||1
1637725950000|2021-11-24 03:52:30|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637725970000|2021-11-24 03:52:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637726170000|2021-11-24 03:56:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637726230000|2021-11-24 03:57:10|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|1
1637726260000|2021-11-24 03:57:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637726320000|2021-11-24 03:58:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637726330000|2021-11-24 03:58:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637726340000|2021-11-24 03:59:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637726400000|2021-11-24 04:00:00|6046.3|6040.3|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1637726410000|2021-11-24 04:00:10|6046.3|6040.3|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1637726450000|2021-11-24 04:00:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637726500000|2021-11-24 04:01:40|6046.8|6040.8|6049.3|6043.3|6049.8|6043.8|6046.8|6040.8|1
1637726570000|2021-11-24 04:02:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637726580000|2021-11-24 04:03:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637726630000|2021-11-24 04:03:50|6048.8|6042.8|6047.8|6041.8|6049.3|6043.3|6047.8|6041.8|0
1637726680000|2021-11-24 04:04:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637726750000|2021-11-24 04:05:50|6044.8|6038.8|6044.3|6038.3|6045.3|6039.3|6044.3|6038.3|3
1637726760000|2021-11-24 04:06:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637726790000|2021-11-24 04:06:30|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637726800000|2021-11-24 04:06:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637726810000|2021-11-24 04:06:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637726820000|2021-11-24 04:07:00|6045.8|6039.8|6043.8|6037.8|6045.8|6039.8|6043.8|6037.8|0
1637726850000|2021-11-24 04:07:30|6044.8|6038.8|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1637726920000|2021-11-24 04:08:40|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637726940000|2021-11-24 04:09:00|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637726950000|2021-11-24 04:09:10|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637726990000|2021-11-24 04:09:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637727070000|2021-11-24 04:11:10|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637727110000|2021-11-24 04:11:50|6044.3|6038.3|6041.8|6035.8|6044.3|6038.3|6041.8|6035.8|0
1637727130000|2021-11-24 04:12:10|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637727150000|2021-11-24 04:12:30|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1637727160000|2021-11-24 04:12:40|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|0
1637727190000|2021-11-24 04:13:10|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637727230000|2021-11-24 04:13:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637727270000|2021-11-24 04:14:30|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637727300000|2021-11-24 04:15:00|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637727320000|2021-11-24 04:15:20|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|0
1637727410000|2021-11-24 04:16:50|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637727440000|2021-11-24 04:17:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637727480000|2021-11-24 04:18:00|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|0
1637727500000|2021-11-24 04:18:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637727520000|2021-11-24 04:18:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637727530000|2021-11-24 04:18:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637727540000|2021-11-24 04:19:00|6042.3|6036.3|6041.3|6035.3|6042.3|6036.3|6041.3|6035.3|0
1637727600000|2021-11-24 04:20:00|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1637727610000|2021-11-24 04:20:10|6041.4|6035.4|6041.8|6035.8|6044.8|6038.8|6041.4|6035.4|0
1637727630000|2021-11-24 04:20:30|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|0
1637727640000|2021-11-24 04:20:40|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|0
1637727650000|2021-11-24 04:20:50|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637727660000|2021-11-24 04:21:00|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1637727690000|2021-11-24 04:21:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637727710000|2021-11-24 04:21:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637727730000|2021-11-24 04:22:10|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1637727790000|2021-11-24 04:23:10|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1637727840000|2021-11-24 04:24:00|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637727860000|2021-11-24 04:24:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637727870000|2021-11-24 04:24:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637728000000|2021-11-24 04:26:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637728040000|2021-11-24 04:27:20|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6040.8|6034.8|4
1637728050000|2021-11-24 04:27:30|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637728060000|2021-11-24 04:27:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637728080000|2021-11-24 04:28:00|6040.8|6034.8|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637728100000|2021-11-24 04:28:20|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1637728110000|2021-11-24 04:28:30|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1637728120000|2021-11-24 04:28:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637728130000|2021-11-24 04:28:50|6041.3|6035.3|6042.3|6036.3|6042.3|6036.3|6041.3|6035.3|0
1637728140000|2021-11-24 04:29:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637728150000|2021-11-24 04:29:10|6043.3|6037.3|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1637728160000|2021-11-24 04:29:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637728170000|2021-11-24 04:29:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1637728190000|2021-11-24 04:29:50|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637728200000|2021-11-24 04:30:00|6041.8|6035.8|6039.8|6033.8|6041.8|6035.8|6039.8|6033.8|1
1637728210000|2021-11-24 04:30:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637728230000|2021-11-24 04:30:30|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637728270000|2021-11-24 04:31:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1637728280000|2021-11-24 04:31:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637728290000|2021-11-24 04:31:30|6039.8|6033.8|6038.3|6032.3|6039.8|6033.8|6038.3|6032.3|0
1637728310000|2021-11-24 04:31:50|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637728360000|2021-11-24 04:32:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|1
1637728370000|2021-11-24 04:32:50|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|1
1637728380000|2021-11-24 04:33:00|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637728410000|2021-11-24 04:33:30|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|1
1637728440000|2021-11-24 04:34:00|6034.8|6028.8|6036.8|6030.8|6036.8|6030.8|6034.8|6028.8|3
1637728450000|2021-11-24 04:34:10|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637728460000|2021-11-24 04:34:20|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637728480000|2021-11-24 04:34:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637728540000|2021-11-24 04:35:40|6035.8|6029.8|6036.8|6030.8|6036.8|6030.8|6035.8|6029.8|1
1637728550000|2021-11-24 04:35:50|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637728570000|2021-11-24 04:36:10|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637728590000|2021-11-24 04:36:30|6036.3|6030.3|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1637728670000|2021-11-24 04:37:50|6036.3|6030.3|6038.8|6032.8|6038.8|6032.8|6036.3|6030.3|3
1637728690000|2021-11-24 04:38:10|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637728700000|2021-11-24 04:38:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637728720000|2021-11-24 04:38:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637728730000|2021-11-24 04:38:50|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|0
1637728740000|2021-11-24 04:39:00|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637728760000|2021-11-24 04:39:20|6038.3|6032.3|6039.3|6033.3|6039.3|6033.3|6038.3|6032.3|0
1637728770000|2021-11-24 04:39:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637728800000|2021-11-24 04:40:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637728860000|2021-11-24 04:41:00|||||||||1
1637728890000|2021-11-24 04:41:30|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1637728930000|2021-11-24 04:42:10|6042.3|6036.3|6043.3|6037.3|6043.3|6037.3|6042.3|6036.3|0
1637728940000|2021-11-24 04:42:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637728970000|2021-11-24 04:42:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|1
1637728980000|2021-11-24 04:43:00|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637729010000|2021-11-24 04:43:30|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637729030000|2021-11-24 04:43:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637729070000|2021-11-24 04:44:30|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637729200000|2021-11-24 04:46:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|0
1637729220000|2021-11-24 04:47:00|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637729250000|2021-11-24 04:47:30|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637729260000|2021-11-24 04:47:40|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|1
1637729270000|2021-11-24 04:47:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637729350000|2021-11-24 04:49:10|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|2
1637729370000|2021-11-24 04:49:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637729400000|2021-11-24 04:50:00|||||||||1
1637729430000|2021-11-24 04:50:30|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637729440000|2021-11-24 04:50:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637729490000|2021-11-24 04:51:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637729520000|2021-11-24 04:52:00|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637729550000|2021-11-24 04:52:30|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|2
1637729560000|2021-11-24 04:52:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|1
1637729800000|2021-11-24 04:56:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637729820000|2021-11-24 04:57:00|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637729850000|2021-11-24 04:57:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1637730000000|2021-11-24 05:00:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730060000|2021-11-24 05:01:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637730070000|2021-11-24 05:01:10|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730140000|2021-11-24 05:02:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637730160000|2021-11-24 05:02:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730180000|2021-11-24 05:03:00|6049.3|6043.3|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1637730200000|2021-11-24 05:03:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730270000|2021-11-24 05:04:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637730300000|2021-11-24 05:05:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730350000|2021-11-24 05:05:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637730390000|2021-11-24 05:06:30|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637730400000|2021-11-24 05:06:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730460000|2021-11-24 05:07:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637730550000|2021-11-24 05:09:10|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637730570000|2021-11-24 05:09:30|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|1
1637730600000|2021-11-24 05:10:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637730700000|2021-11-24 05:11:40|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1637730710000|2021-11-24 05:11:50|6049.8|6043.8|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|1
1637730720000|2021-11-24 05:12:00|||||||||1
1637730790000|2021-11-24 05:13:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|1
1637730960000|2021-11-24 05:16:00|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637731010000|2021-11-24 05:16:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637731020000|2021-11-24 05:17:00|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637731050000|2021-11-24 05:17:30|6050.3|6044.3|6051.3|6045.3|6051.3|6045.3|6050.3|6044.3|0
1637731060000|2021-11-24 05:17:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|1
1637731080000|2021-11-24 05:18:00|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637731260000|2021-11-24 05:21:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637731270000|2021-11-24 05:21:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637731280000|2021-11-24 05:21:20|6053.8|6047.8|6054.8|6048.8|6054.8|6048.8|6053.8|6047.8|1
1637731290000|2021-11-24 05:21:30|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637731300000|2021-11-24 05:21:40|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|0
1637731310000|2021-11-24 05:21:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1637731320000|2021-11-24 05:22:00|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|0
1637731380000|2021-11-24 05:23:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637731410000|2021-11-24 05:23:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637731420000|2021-11-24 05:23:40|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1637731430000|2021-11-24 05:23:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637731500000|2021-11-24 05:25:00|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637731510000|2021-11-24 05:25:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637731600000|2021-11-24 05:26:40|6051.8|6045.8|6050.8|6044.8|6051.8|6045.8|6050.8|6044.8|4
1637731630000|2021-11-24 05:27:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637731640000|2021-11-24 05:27:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637731650000|2021-11-24 05:27:30|6051.8|6045.8|6050.3|6044.3|6051.8|6045.8|6050.3|6044.3|0
1637731660000|2021-11-24 05:27:40|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637731670000|2021-11-24 05:27:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637731680000|2021-11-24 05:28:00|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1637731690000|2021-11-24 05:28:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637731700000|2021-11-24 05:28:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637731720000|2021-11-24 05:28:40|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1637731800000|2021-11-24 05:30:00|6051.8|6045.8|6055.3|6049.3|6055.3|6049.3|6051.8|6045.8|1
1637731820000|2021-11-24 05:30:20|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6053.8|6047.8|0
1637731840000|2021-11-24 05:30:40|6054.7|6048.7|6053.3|6047.3|6054.7|6048.7|6053.3|6047.3|0
1637731850000|2021-11-24 05:30:50|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1637731870000|2021-11-24 05:31:10|||||||||1
1637732030000|2021-11-24 05:33:50|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1637732040000|2021-11-24 05:34:00|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637732070000|2021-11-24 05:34:30|6050.3|6044.3|6046.8|6040.8|6050.3|6044.3|6046.3|6040.3|2
1637732100000|2021-11-24 05:35:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637732140000|2021-11-24 05:35:40|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6047.3|6041.3|0
1637732150000|2021-11-24 05:35:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637732160000|2021-11-24 05:36:00|6049.8|6043.8|6052.3|6046.3|6053.8|6047.8|6048.8|6042.8|5
1637732170000|2021-11-24 05:36:10|6054.3|6048.3|6052.8|6046.8|6054.3|6048.3|6052.8|6046.8|0
1637732230000|2021-11-24 05:37:10|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637732240000|2021-11-24 05:37:20|6053.7|6047.7|6053.8|6047.8|6053.8|6047.8|6053.7|6047.7|1
1637732250000|2021-11-24 05:37:30|||||||||1
1637732260000|2021-11-24 05:37:40|6054.3|6048.3|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|0
1637732270000|2021-11-24 05:37:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|1
1637732280000|2021-11-24 05:38:00|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1637732340000|2021-11-24 05:39:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637732350000|2021-11-24 05:39:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637732360000|2021-11-24 05:39:20|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1637732390000|2021-11-24 05:39:50|6052.8|6046.8|6051.8|6045.8|6052.8|6046.8|6051.8|6045.8|1
1637732420000|2021-11-24 05:40:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637732430000|2021-11-24 05:40:30|6051.8|6045.8|6053.3|6047.3|6053.3|6047.3|6051.8|6045.8|0
1637732440000|2021-11-24 05:40:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637732460000|2021-11-24 05:41:00|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1637732470000|2021-11-24 05:41:10|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1637732480000|2021-11-24 05:41:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637732490000|2021-11-24 05:41:30|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1637732500000|2021-11-24 05:41:40|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|0
1637732510000|2021-11-24 05:41:50|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|0
1637732520000|2021-11-24 05:42:00|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1637732560000|2021-11-24 05:42:40|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637732570000|2021-11-24 05:42:50|6056.3|6050.3|6058.8|6052.8|6058.8|6052.8|6056.3|6050.3|0
1637732580000|2021-11-24 05:43:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1637732590000|2021-11-24 05:43:10|6058.2|6052.2|6057.8|6051.8|6058.8|6052.8|6056.8|6050.8|0
1637732600000|2021-11-24 05:43:20|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637732610000|2021-11-24 05:43:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637732620000|2021-11-24 05:43:40|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6056.3|6050.3|0
1637732630000|2021-11-24 05:43:50|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637732640000|2021-11-24 05:44:00|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|0
1637732650000|2021-11-24 05:44:10|6057.8|6051.8|6058.8|6052.8|6058.8|6052.8|6057.8|6051.8|0
1637732660000|2021-11-24 05:44:20|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1637732700000|2021-11-24 05:45:00|6060.8|6054.8|6059.8|6053.8|6060.8|6054.8|6059.3|6053.3|2
1637732710000|2021-11-24 05:45:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637732720000|2021-11-24 05:45:20|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|2
1637732730000|2021-11-24 05:45:30|6062.3|6056.3|6061.8|6055.8|6062.8|6056.8|6061.8|6055.8|0
1637732740000|2021-11-24 05:45:40|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1637732750000|2021-11-24 05:45:50|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1637732810000|2021-11-24 05:46:50|||||||||1
1637732840000|2021-11-24 05:47:20|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|0
1637732860000|2021-11-24 05:47:40|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1637732870000|2021-11-24 05:47:50|6061.3|6055.3|6061.8|6055.8|6062.3|6056.3|6061.3|6055.3|0
1637732880000|2021-11-24 05:48:00|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|2
1637732890000|2021-11-24 05:48:10|6062.3|6056.3|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1637732910000|2021-11-24 05:48:30|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637732940000|2021-11-24 05:49:00|6061.8|6055.8|6061.3|6055.3|6062.3|6056.3|6061.3|6055.3|0
1637732950000|2021-11-24 05:49:10|6061.8|6055.8|6061.8|6055.8|6062.3|6056.3|6061.3|6055.3|0
1637732960000|2021-11-24 05:49:20|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1637732980000|2021-11-24 05:49:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637732990000|2021-11-24 05:49:50|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|1
1637733000000|2021-11-24 05:50:00|6061.8|6055.8|6062.8|6056.8|6062.8|6056.8|6061.8|6055.8|0
1637733010000|2021-11-24 05:50:10|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1637733020000|2021-11-24 05:50:20|6062.8|6056.8|6062.8|6056.8|6063.3|6057.3|6062.8|6056.8|0
1637733030000|2021-11-24 05:50:30|6063.3|6057.3|6062.3|6056.3|6063.3|6057.3|6062.3|6056.3|0
1637733040000|2021-11-24 05:50:40|6062.8|6056.8|6063.8|6057.8|6064.3|6058.3|6062.8|6056.8|0
1637733050000|2021-11-24 05:50:50|6062.3|6056.3|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|2
1637733060000|2021-11-24 05:51:00|6060.8|6054.8|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1637733070000|2021-11-24 05:51:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637733080000|2021-11-24 05:51:20|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|0
1637733090000|2021-11-24 05:51:30|6057.8|6051.8|6057.8|6051.8|6058.8|6052.8|6057.8|6051.8|0
1637733130000|2021-11-24 05:52:10|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|0
1637733140000|2021-11-24 05:52:20|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637733160000|2021-11-24 05:52:40|6059.7|6053.7|6056.3|6050.3|6059.7|6053.7|6056.3|6050.3|1
1637733170000|2021-11-24 05:52:50|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1637733180000|2021-11-24 05:53:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1637733190000|2021-11-24 05:53:10|6056.3|6050.3|6052.3|6046.3|6057.3|6051.3|6052.3|6046.3|2
1637733250000|2021-11-24 05:54:10|6052.2|6046.2|6050.3|6044.3|6052.2|6046.2|6050.3|6044.3|0
1637733260000|2021-11-24 05:54:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637733280000|2021-11-24 05:54:40|6049.3|6043.3|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|0
1637733290000|2021-11-24 05:54:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637733300000|2021-11-24 05:55:00|6049.8|6043.8|6050.8|6044.8|6052.3|6046.3|6049.3|6043.3|0
1637733310000|2021-11-24 05:55:10|6051.8|6045.8|6050.8|6044.8|6051.8|6045.8|6050.8|6044.8|0
1637733320000|2021-11-24 05:55:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637733330000|2021-11-24 05:55:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637733360000|2021-11-24 05:56:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637733400000|2021-11-24 05:56:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637733420000|2021-11-24 05:57:00|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637733460000|2021-11-24 05:57:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637733490000|2021-11-24 05:58:10|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637733500000|2021-11-24 05:58:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637733510000|2021-11-24 05:58:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637733520000|2021-11-24 05:58:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637733540000|2021-11-24 05:59:00|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|0
1637733550000|2021-11-24 05:59:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637733560000|2021-11-24 05:59:20|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637733570000|2021-11-24 05:59:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637733580000|2021-11-24 05:59:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637733600000|2021-11-24 06:00:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637733670000|2021-11-24 06:01:10|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1637733690000|2021-11-24 06:01:30|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|3
1637733700000|2021-11-24 06:01:40|||||||||32
1637733710000|2021-11-24 06:01:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637733720000|2021-11-24 06:02:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|1
1637733770000|2021-11-24 06:02:50|||||||||2
1637733790000|2021-11-24 06:03:10|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.4|6045.4|0
1637733810000|2021-11-24 06:03:30|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6051.3|6045.3|0
1637733820000|2021-11-24 06:03:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637733860000|2021-11-24 06:04:20|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6054.8|6048.8|0
1637733870000|2021-11-24 06:04:30|6055.3|6049.3|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|0
1637733880000|2021-11-24 06:04:40|6056.8|6050.8|6057.8|6051.8|6057.8|6051.8|6056.8|6050.8|0
1637733900000|2021-11-24 06:05:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1637733910000|2021-11-24 06:05:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637733920000|2021-11-24 06:05:20|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1637733930000|2021-11-24 06:05:30|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1637733940000|2021-11-24 06:05:40|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637733960000|2021-11-24 06:06:00|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637733970000|2021-11-24 06:06:10|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637733990000|2021-11-24 06:06:30|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637734000000|2021-11-24 06:06:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637734010000|2021-11-24 06:06:50|6059.8|6053.8|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|0
1637734020000|2021-11-24 06:07:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637734030000|2021-11-24 06:07:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637734060000|2021-11-24 06:07:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637734080000|2021-11-24 06:08:00|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|0
1637734090000|2021-11-24 06:08:10|6056.8|6050.8|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|0
1637734100000|2021-11-24 06:08:20|6056.8|6050.8|6054.8|6048.8|6056.8|6050.8|6054.8|6048.8|10
1637734110000|2021-11-24 06:08:30|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637734120000|2021-11-24 06:08:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637734140000|2021-11-24 06:09:00|6053.3|6047.3|6055.3|6049.3|6055.3|6049.3|6053.3|6047.3|6
1637734160000|2021-11-24 06:09:20|6055.8|6049.8|6054.8|6048.8|6055.8|6049.8|6054.8|6048.8|2
1637734170000|2021-11-24 06:09:30|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637734180000|2021-11-24 06:09:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1637734190000|2021-11-24 06:09:50|6055.3|6049.3|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|0
1637734200000|2021-11-24 06:10:00|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637734210000|2021-11-24 06:10:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637734220000|2021-11-24 06:10:20|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637734230000|2021-11-24 06:10:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637734240000|2021-11-24 06:10:40|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|0
1637734270000|2021-11-24 06:11:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637734290000|2021-11-24 06:11:30|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1637734300000|2021-11-24 06:11:40|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637734320000|2021-11-24 06:12:00|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1637734330000|2021-11-24 06:12:10|6059.3|6053.3|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|0
1637734370000|2021-11-24 06:12:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637734380000|2021-11-24 06:13:00|6059.4|6053.4|6059.8|6053.8|6059.8|6053.8|6059.4|6053.4|0
1637734410000|2021-11-24 06:13:30|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|8
1637734440000|2021-11-24 06:14:00|6059.8|6053.8|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|0
1637734450000|2021-11-24 06:14:10|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|40
1637734460000|2021-11-24 06:14:20|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|102
1637734470000|2021-11-24 06:14:30|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637734480000|2021-11-24 06:14:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637734490000|2021-11-24 06:14:50|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1637734500000|2021-11-24 06:15:00|6059.8|6053.8|6059.9|6053.9|6060.9|6054.9|6059.8|6053.8|100
1637734510000|2021-11-24 06:15:10|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|0
1637734520000|2021-11-24 06:15:20|6061.8|6055.8|6061.4|6055.4|6061.9|6055.9|6061.4|6055.4|5
1637734610000|2021-11-24 06:16:50|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|4
1637734620000|2021-11-24 06:17:00|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1637734630000|2021-11-24 06:17:10|6058.9|6052.9|6060.9|6054.9|6060.9|6054.9|6058.9|6052.9|0
1637734670000|2021-11-24 06:17:50|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1637734740000|2021-11-24 06:19:00|6060.3|6054.3|6059.4|6053.4|6060.3|6054.3|6059.4|6053.4|0
1637734750000|2021-11-24 06:19:10|6059.9|6053.9|6060.4|6054.4|6060.4|6054.4|6059.9|6053.9|0
1637734760000|2021-11-24 06:19:20|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|2
1637734780000|2021-11-24 06:19:40|6061.8|6055.8|6062.4|6056.4|6062.4|6056.4|6061.8|6055.8|0
1637734790000|2021-11-24 06:19:50|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1637734820000|2021-11-24 06:20:20|6062.9|6056.9|6063.9|6057.9|6064.4|6058.4|6062.9|6056.9|1
1637734840000|2021-11-24 06:20:40|6064.4|6058.4|6063.9|6057.9|6064.4|6058.4|6063.9|6057.9|0
1637734860000|2021-11-24 06:21:00|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1637734870000|2021-11-24 06:21:10|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1637734890000|2021-11-24 06:21:30|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1637734900000|2021-11-24 06:21:40|6063.3|6057.3|6061.9|6055.9|6063.3|6057.3|6061.9|6055.9|0
1637734910000|2021-11-24 06:21:50|6061.4|6055.4|6062.8|6056.8|6062.8|6056.8|6061.4|6055.4|2
1637734920000|2021-11-24 06:22:00|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1637734930000|2021-11-24 06:22:10|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1637734940000|2021-11-24 06:22:20|||||||||47
1637734970000|2021-11-24 06:22:50|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1637734980000|2021-11-24 06:23:00|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1637735010000|2021-11-24 06:23:30|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1637735020000|2021-11-24 06:23:40|6061.4|6055.4|6062.9|6056.9|6062.9|6056.9|6061.4|6055.4|2
1637735040000|2021-11-24 06:24:00|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1637735050000|2021-11-24 06:24:10|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1637735060000|2021-11-24 06:24:20|||||||||1
1637735070000|2021-11-24 06:24:30|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1637735090000|2021-11-24 06:24:50|6064.4|6058.4|6063.4|6057.4|6064.4|6058.4|6063.4|6057.4|1
1637735100000|2021-11-24 06:25:00|6062.8|6056.8|6060.4|6054.4|6062.8|6056.8|6060.4|6054.4|2
1637735110000|2021-11-24 06:25:10|6059.9|6053.9|6060.3|6054.3|6060.3|6054.3|6059.9|6053.9|0
1637735140000|2021-11-24 06:25:40|6061.4|6055.4|6060.9|6054.9|6061.4|6055.4|6060.9|6054.9|1
1637735150000|2021-11-24 06:25:50|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1637735160000|2021-11-24 06:26:00|6060.8|6054.8|6060.4|6054.4|6060.8|6054.8|6060.4|6054.4|0
1637735180000|2021-11-24 06:26:20|6059.9|6053.9|6058.9|6052.9|6059.9|6053.9|6058.9|6052.9|0
1637735190000|2021-11-24 06:26:30|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637735200000|2021-11-24 06:26:40|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.9|6052.9|0
1637735210000|2021-11-24 06:26:50|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.9|6052.9|0
1637735220000|2021-11-24 06:27:00|6058.9|6052.9|6058.8|6052.8|6058.9|6052.9|6058.8|6052.8|0
1637735240000|2021-11-24 06:27:20|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1637735270000|2021-11-24 06:27:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637735280000|2021-11-24 06:28:00|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|0
1637735290000|2021-11-24 06:28:10|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|0
1637735300000|2021-11-24 06:28:20|6058.8|6052.8|6059.8|6053.8|6059.8|6053.8|6058.3|6052.3|1
1637735310000|2021-11-24 06:28:30|6059.9|6053.9|6058.8|6052.8|6060.3|6054.3|6058.8|6052.8|0
1637735350000|2021-11-24 06:29:10|6058.9|6052.9|6060.4|6054.4|6060.4|6054.4|6058.9|6052.9|0
1637735380000|2021-11-24 06:29:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637735390000|2021-11-24 06:29:50|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1637735400000|2021-11-24 06:30:00|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1637735460000|2021-11-24 06:31:00|6060.3|6054.3|6058.8|6052.8|6060.3|6054.3|6058.8|6052.8|1
1637735470000|2021-11-24 06:31:10|6057.8|6051.8|6057.9|6051.9|6058.8|6052.8|6057.8|6051.8|0
1637735480000|2021-11-24 06:31:20|6057.8|6051.8|6056.9|6050.9|6057.9|6051.9|6056.9|6050.9|0
1637735490000|2021-11-24 06:31:30|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|1
1637735500000|2021-11-24 06:31:40|6055.8|6049.8|6055.4|6049.4|6055.9|6049.9|6055.4|6049.4|0
1637735510000|2021-11-24 06:31:50|6054.9|6048.9|6053.9|6047.9|6054.9|6048.9|6053.9|6047.9|0
1637735520000|2021-11-24 06:32:00|6054.3|6048.3|6054.8|6048.8|6055.3|6049.3|6054.3|6048.3|1
1637735530000|2021-11-24 06:32:10|6054.9|6048.9|6055.3|6049.3|6055.3|6049.3|6054.9|6048.9|0
1637735540000|2021-11-24 06:32:20|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1637735550000|2021-11-24 06:32:30|6056.8|6050.8|6057.8|6051.8|6057.8|6051.8|6056.8|6050.8|0
1637735560000|2021-11-24 06:32:40|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|0
1637735580000|2021-11-24 06:33:00|6055.9|6049.9|6055.8|6049.8|6055.9|6049.9|6055.3|6049.3|0
1637735590000|2021-11-24 06:33:10|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|0
1637735620000|2021-11-24 06:33:40|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|182
1637735630000|2021-11-24 06:33:50|6055.8|6049.8|6056.8|6050.8|6056.8|6050.8|6055.8|6049.8|0
1637735650000|2021-11-24 06:34:10|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637735660000|2021-11-24 06:34:20|6055.8|6049.8|6056.8|6050.8|6056.9|6050.9|6055.8|6049.8|0
1637735670000|2021-11-24 06:34:30|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637735680000|2021-11-24 06:34:40|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1637735710000|2021-11-24 06:35:10|6056.3|6050.3|6055.3|6049.3|6056.3|6050.3|6055.3|6049.3|0
1637735720000|2021-11-24 06:35:20|6054.9|6048.9|6055.3|6049.3|6055.3|6049.3|6054.9|6048.9|0
1637735750000|2021-11-24 06:35:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|3
1637735760000|2021-11-24 06:36:00|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637735770000|2021-11-24 06:36:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637735780000|2021-11-24 06:36:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637735790000|2021-11-24 06:36:30|6052.3|6046.3|6051.3|6045.3|6052.3|6046.3|6051.3|6045.3|4
1637735800000|2021-11-24 06:36:40|6050.3|6044.3|6049.3|6043.3|6050.3|6044.3|6049.3|6043.3|0
1637735810000|2021-11-24 06:36:50|6048.8|6042.8|6049.9|6043.9|6049.9|6043.9|6048.8|6042.8|0
1637735820000|2021-11-24 06:37:00|6050.3|6044.3|6049.4|6043.4|6050.9|6044.9|6049.4|6043.4|1
1637735830000|2021-11-24 06:37:10|6049.9|6043.9|6049.4|6043.4|6049.9|6043.9|6049.4|6043.4|0
1637735840000|2021-11-24 06:37:20|6050.3|6044.3|6048.3|6042.3|6050.3|6044.3|6048.3|6042.3|1
1637735850000|2021-11-24 06:37:30|6049.8|6043.8|6050.4|6044.4|6050.4|6044.4|6049.8|6043.8|2
1637735870000|2021-11-24 06:37:50|6048.9|6042.9|6048.3|6042.3|6048.9|6042.9|6048.3|6042.3|2
1637735890000|2021-11-24 06:38:10|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|30
1637735910000|2021-11-24 06:38:30|6047.4|6041.4|6048.4|6042.4|6048.4|6042.4|6047.4|6041.4|0
1637735920000|2021-11-24 06:38:40|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|0
1637735940000|2021-11-24 06:39:00|6048.4|6042.4|6048.9|6042.9|6049.4|6043.4|6048.4|6042.4|0
1637735950000|2021-11-24 06:39:10|6049.4|6043.4|6050.9|6044.9|6050.9|6044.9|6049.4|6043.4|0
1637735960000|2021-11-24 06:39:20|6051.4|6045.4|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|0
1637735970000|2021-11-24 06:39:30|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1637735980000|2021-11-24 06:39:40|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637735990000|2021-11-24 06:39:50|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1637736010000|2021-11-24 06:40:10|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637736020000|2021-11-24 06:40:20|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1637736040000|2021-11-24 06:40:40|||||||||4
1637736050000|2021-11-24 06:40:50|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637736060000|2021-11-24 06:41:00|6051.4|6045.4|6048.4|6042.4|6051.9|6045.9|6047.9|6041.9|8
1637736070000|2021-11-24 06:41:10|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|0
1637736080000|2021-11-24 06:41:20|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|0
1637736100000|2021-11-24 06:41:40|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6050.9|6044.9|0
1637736110000|2021-11-24 06:41:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|4
1637736120000|2021-11-24 06:42:00|6051.4|6045.4|6051.9|6045.9|6051.9|6045.9|6051.4|6045.4|0
1637736140000|2021-11-24 06:42:20|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1637736160000|2021-11-24 06:42:40|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637736170000|2021-11-24 06:42:50|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1637736190000|2021-11-24 06:43:10|6052.9|6046.9|6052.4|6046.4|6052.9|6046.9|6052.4|6046.4|0
1637736200000|2021-11-24 06:43:20|6050.9|6044.9|6052.4|6046.4|6052.4|6046.4|6050.9|6044.9|0
1637736210000|2021-11-24 06:43:30|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1637736220000|2021-11-24 06:43:40|6050.9|6044.9|6050.4|6044.4|6050.9|6044.9|6050.4|6044.4|0
1637736230000|2021-11-24 06:43:50|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6050.9|6044.9|0
1637736240000|2021-11-24 06:44:00|6050.9|6044.9|6051.9|6045.9|6051.9|6045.9|6050.9|6044.9|0
1637736260000|2021-11-24 06:44:20|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1637736280000|2021-11-24 06:44:40|6051.9|6045.9|6051.4|6045.4|6051.9|6045.9|6051.4|6045.4|0
1637736290000|2021-11-24 06:44:50|6051.9|6045.9|6051.4|6045.4|6051.9|6045.9|6051.4|6045.4|0
1637736300000|2021-11-24 06:45:00|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637736310000|2021-11-24 06:45:10|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1637736330000|2021-11-24 06:45:30|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|2
1637736350000|2021-11-24 06:45:50|||||||||1
1637736360000|2021-11-24 06:46:00|||||||||2
1637736380000|2021-11-24 06:46:20|6052.4|6046.4|6051.4|6045.4|6052.4|6046.4|6051.4|6045.4|2
1637736400000|2021-11-24 06:46:40|6052.4|6046.4|6058.9|6052.9|6058.9|6052.9|6051.4|6045.4|1
1637736410000|2021-11-24 06:46:50|6058.4|6052.4|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|0
1637736440000|2021-11-24 06:47:20|6059.8|6053.8|6059.9|6053.9|6059.9|6053.9|6059.8|6053.8|0
1637736460000|2021-11-24 06:47:40|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637736500000|2021-11-24 06:48:20|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1637736520000|2021-11-24 06:48:40|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637736530000|2021-11-24 06:48:50|6055.9|6049.9|6054.9|6048.9|6056.4|6050.4|6054.9|6048.9|0
1637736540000|2021-11-24 06:49:00|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1637736590000|2021-11-24 06:49:50|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1637736600000|2021-11-24 06:50:00|6057.4|6051.4|6057.9|6051.9|6057.9|6051.9|6057.4|6051.4|0
1637736610000|2021-11-24 06:50:10|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1637736660000|2021-11-24 06:51:00|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1637736670000|2021-11-24 06:51:10|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.9|6052.9|0
1637736700000|2021-11-24 06:51:40|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637736720000|2021-11-24 06:52:00|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1637736750000|2021-11-24 06:52:30|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1637736800000|2021-11-24 06:53:20|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637736810000|2021-11-24 06:53:30|6058.4|6052.4|6059.9|6053.9|6059.9|6053.9|6058.4|6052.4|0
1637736840000|2021-11-24 06:54:00|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1637736850000|2021-11-24 06:54:10|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637736860000|2021-11-24 06:54:20|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.9|6052.9|0
1637736880000|2021-11-24 06:54:40|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1637736900000|2021-11-24 06:55:00|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1637736930000|2021-11-24 06:55:30|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1637736940000|2021-11-24 06:55:40|6059.9|6053.9|6059.9|6053.9|6060.4|6054.4|6059.9|6053.9|0
1637736950000|2021-11-24 06:55:50|6059.4|6053.4|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1637736960000|2021-11-24 06:56:00|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1637736980000|2021-11-24 06:56:20|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637736990000|2021-11-24 06:56:30|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1637737020000|2021-11-24 06:57:00|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.9|6052.9|0
1637737050000|2021-11-24 06:57:30|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637737110000|2021-11-24 06:58:30|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637737120000|2021-11-24 06:58:40|6058.9|6052.9|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|0
1637737130000|2021-11-24 06:58:50|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637737160000|2021-11-24 06:59:20|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637737190000|2021-11-24 06:59:50|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1637737200000|2021-11-24 07:00:00|6059.4|6053.4|6058.9|6052.9|6059.9|6053.9|6058.9|6052.9|0
1637737310000|2021-11-24 07:01:50|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1637737320000|2021-11-24 07:02:00|6059.8|6053.8|6058.9|6052.9|6059.8|6053.8|6058.4|6052.4|0
1637737370000|2021-11-24 07:02:50|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637737380000|2021-11-24 07:03:00|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1637737410000|2021-11-24 07:03:30|6059.8|6053.8|6058.9|6052.9|6059.8|6053.8|6058.9|6052.9|0
1637737430000|2021-11-24 07:03:50|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1637737460000|2021-11-24 07:04:20|6058.4|6052.4|6059.4|6053.4|6059.4|6053.4|6058.4|6052.4|0
1637737470000|2021-11-24 07:04:30|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1637737480000|2021-11-24 07:04:40|6057.9|6051.9|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|0
1637737490000|2021-11-24 07:04:50|6056.9|6050.9|6056.4|6050.4|6056.9|6050.9|6056.4|6050.4|0
1637737500000|2021-11-24 07:05:00|6057.3|6051.3|6058.4|6052.4|6058.4|6052.4|6056.9|6050.9|0
1637737520000|2021-11-24 07:05:20|6057.9|6051.9|6057.4|6051.4|6058.4|6052.4|6057.4|6051.4|0
1637737530000|2021-11-24 07:05:30|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1637737540000|2021-11-24 07:05:40|6057.4|6051.4|6058.4|6052.4|6058.4|6052.4|6057.4|6051.4|0
1637737550000|2021-11-24 07:05:50|6057.9|6051.9|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|0
1637737560000|2021-11-24 07:06:00|6058.4|6052.4|6056.9|6050.9|6058.4|6052.4|6056.9|6050.9|0
1637737570000|2021-11-24 07:06:10|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1637737580000|2021-11-24 07:06:20|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6055.4|6049.4|0
1637737590000|2021-11-24 07:06:30|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1637737610000|2021-11-24 07:06:50|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637737620000|2021-11-24 07:07:00|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1637737630000|2021-11-24 07:07:10|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637737650000|2021-11-24 07:07:30|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1637737670000|2021-11-24 07:07:50|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1637737680000|2021-11-24 07:08:00|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6055.4|6049.4|0
1637737690000|2021-11-24 07:08:10|6055.5|6049.5|6059.4|6053.4|6059.4|6053.4|6055.5|6049.5|0
1637737740000|2021-11-24 07:09:00|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1637737780000|2021-11-24 07:09:40|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1637737820000|2021-11-24 07:10:20|6062.8|6056.8|6062.4|6056.4|6062.9|6056.9|6062.4|6056.4|3
1637737830000|2021-11-24 07:10:30|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1637737840000|2021-11-24 07:10:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1637737850000|2021-11-24 07:10:50|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637737860000|2021-11-24 07:11:00|6059.4|6053.4|6058.9|6052.9|6059.4|6053.4|6058.9|6052.9|0
1637737880000|2021-11-24 07:11:20|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|2
1637737920000|2021-11-24 07:12:00|6057.9|6051.9|6056.9|6050.9|6057.9|6051.9|6056.9|6050.9|0
1637737940000|2021-11-24 07:12:20|6057.9|6051.9|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|0
1637738000000|2021-11-24 07:13:20|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637738030000|2021-11-24 07:13:50|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1637738040000|2021-11-24 07:14:00|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637738090000|2021-11-24 07:14:50|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1637738100000|2021-11-24 07:15:00|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637738120000|2021-11-24 07:15:20|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1637738140000|2021-11-24 07:15:40|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637738240000|2021-11-24 07:17:20|6056.4|6050.4|6055.4|6049.4|6056.4|6050.4|6055.4|6049.4|0
1637738250000|2021-11-24 07:17:30|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1637738280000|2021-11-24 07:18:00|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1637738290000|2021-11-24 07:18:10|6055.9|6049.9|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|0
1637738330000|2021-11-24 07:18:50|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1637738350000|2021-11-24 07:19:10|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1637738380000|2021-11-24 07:19:40|6056.9|6050.9|6056.4|6050.4|6056.9|6050.9|6056.4|6050.4|0
1637738400000|2021-11-24 07:20:00|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1637738420000|2021-11-24 07:20:20|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1637738450000|2021-11-24 07:20:50|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1637738470000|2021-11-24 07:21:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1637738480000|2021-11-24 07:21:20|6054.8|6048.8|6052.9|6046.9|6054.8|6048.8|6052.9|6046.9|0
1637738490000|2021-11-24 07:21:30|||||||||7
1637738500000|2021-11-24 07:21:40|6052.4|6046.4|6049.9|6043.9|6052.4|6046.4|6049.9|6043.9|2
1637738530000|2021-11-24 07:22:10|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1637738570000|2021-11-24 07:22:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1637738600000|2021-11-24 07:23:20|6051.4|6045.4|6050.4|6044.4|6051.4|6045.4|6050.4|6044.4|1
1637738620000|2021-11-24 07:23:40|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|2
1637738630000|2021-11-24 07:23:50|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1637738660000|2021-11-24 07:24:20|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6050.9|6044.9|0
1637738680000|2021-11-24 07:24:40|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1637738750000|2021-11-24 07:25:50|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1637738770000|2021-11-24 07:26:10|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6050.9|6044.9|0
1637738830000|2021-11-24 07:27:10|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1637738880000|2021-11-24 07:28:00|6051.4|6045.4|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|0
1637738900000|2021-11-24 07:28:20|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1637738910000|2021-11-24 07:28:30|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|2
1637738940000|2021-11-24 07:29:00|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1637738950000|2021-11-24 07:29:10|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|13
1637739030000|2021-11-24 07:30:30|6049.3|6043.3|6048.4|6042.4|6049.3|6043.3|6048.4|6042.4|2
1637739040000|2021-11-24 07:30:40|6047.4|6041.4|6045.9|6039.9|6047.4|6041.4|6045.9|6039.9|0
1637739060000|2021-11-24 07:31:00|6044.4|6038.4|6042.9|6036.9|6044.4|6038.4|6042.9|6036.9|0
1637739070000|2021-11-24 07:31:10|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6041.9|6035.9|0
1637739080000|2021-11-24 07:31:20|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6042.4|6036.4|0
1637739100000|2021-11-24 07:31:40|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|24
1637739120000|2021-11-24 07:32:00|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1637739140000|2021-11-24 07:32:20|6044.8|6038.8|6045.8|6039.8|6046.3|6040.3|6044.8|6038.8|1
1637739150000|2021-11-24 07:32:30|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6044.8|6038.8|0
1637739170000|2021-11-24 07:32:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637739180000|2021-11-24 07:33:00|6044.3|6038.3|6042.8|6036.8|6044.3|6038.3|6042.8|6036.8|0
1637739210000|2021-11-24 07:33:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637739230000|2021-11-24 07:33:50|6041.8|6035.8|6043.3|6037.3|6043.3|6037.3|6041.8|6035.8|0
1637739240000|2021-11-24 07:34:00|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|0
1637739250000|2021-11-24 07:34:10|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|24
1637739300000|2021-11-24 07:35:00|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1637739310000|2021-11-24 07:35:10|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1637739330000|2021-11-24 07:35:30|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1637739350000|2021-11-24 07:35:50|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1637739390000|2021-11-24 07:36:30|6044.4|6038.4|6043.9|6037.9|6044.4|6038.4|6043.9|6037.9|0
1637739400000|2021-11-24 07:36:40|6044.4|6038.4|6043.9|6037.9|6044.4|6038.4|6043.9|6037.9|0
1637739410000|2021-11-24 07:36:50|6044.4|6038.4|6043.9|6037.9|6044.4|6038.4|6043.9|6037.9|0
1637739520000|2021-11-24 07:38:40|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1637739540000|2021-11-24 07:39:00|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6042.4|6036.4|0
1637739550000|2021-11-24 07:39:10|6042.4|6036.4|6040.9|6034.9|6042.4|6036.4|6040.9|6034.9|0
1637739570000|2021-11-24 07:39:30|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1637739580000|2021-11-24 07:39:40|6040.4|6034.4|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|2
1637739590000|2021-11-24 07:39:50|6040.9|6034.9|6042.4|6036.4|6042.4|6036.4|6040.9|6034.9|0
1637739600000|2021-11-24 07:40:00|6041.9|6035.9|6040.9|6034.9|6041.9|6035.9|6040.9|6034.9|0
1637739610000|2021-11-24 07:40:10|6041.4|6035.4|6042.9|6036.9|6043.9|6037.9|6041.4|6035.4|0
1637739620000|2021-11-24 07:40:20|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1637739630000|2021-11-24 07:40:30|6042.9|6036.9|6042.4|6036.4|6042.9|6036.9|6042.4|6036.4|0
1637739640000|2021-11-24 07:40:40|6042.9|6036.9|6042.4|6036.4|6043.4|6037.4|6042.4|6036.4|0
1637739650000|2021-11-24 07:40:50|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1637739660000|2021-11-24 07:41:00|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1637739690000|2021-11-24 07:41:30|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1637739710000|2021-11-24 07:41:50|6043.4|6037.4|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|0
1637739760000|2021-11-24 07:42:40|6043.4|6037.4|6042.9|6036.9|6043.4|6037.4|6042.9|6036.9|0
1637739780000|2021-11-24 07:43:00|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6042.4|6036.4|0
1637739800000|2021-11-24 07:43:20|6043.9|6037.9|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|0
1637739850000|2021-11-24 07:44:10|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1637739960000|2021-11-24 07:46:00|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1637740020000|2021-11-24 07:47:00|6043.9|6037.9|6043.4|6037.4|6043.9|6037.9|6043.4|6037.4|0
1637740080000|2021-11-24 07:48:00|6043.9|6037.9|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|0
1637740090000|2021-11-24 07:48:10|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1637740110000|2021-11-24 07:48:30|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1637740130000|2021-11-24 07:48:50|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1637740140000|2021-11-24 07:49:00|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1637740150000|2021-11-24 07:49:10|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.9|6036.9|0
1637740190000|2021-11-24 07:49:50|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1637740250000|2021-11-24 07:50:50|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1637740320000|2021-11-24 07:52:00|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.9|6036.9|0
1637740370000|2021-11-24 07:52:50|6044.9|6038.9|6045.4|6039.4|6045.9|6039.9|6044.9|6038.9|0
1637740380000|2021-11-24 07:53:00|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|0
1637740400000|2021-11-24 07:53:20|6044.9|6038.9|6045.4|6039.4|6045.4|6039.4|6043.4|6037.4|0
1637740420000|2021-11-24 07:53:40|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|0
1637740430000|2021-11-24 07:53:50|6045.8|6039.8|6043.4|6037.4|6045.9|6039.9|6043.4|6037.4|0
1637740440000|2021-11-24 07:54:00|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1637740450000|2021-11-24 07:54:10|6044.4|6038.4|6044.4|6038.4|6044.9|6038.9|6044.4|6038.4|0
1637740460000|2021-11-24 07:54:20|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1637740530000|2021-11-24 07:55:30|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1637740540000|2021-11-24 07:55:40|6044.4|6038.4|6044.4|6038.4|6044.9|6038.9|6044.4|6038.4|0
1637740550000|2021-11-24 07:55:50|6045.9|6039.9|6046.9|6040.9|6047.4|6041.4|6045.9|6039.9|1
1637740560000|2021-11-24 07:56:00|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1637740570000|2021-11-24 07:56:10|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1637740580000|2021-11-24 07:56:20|6046.4|6040.4|6048.4|6042.4|6048.4|6042.4|6046.4|6040.4|0
1637740590000|2021-11-24 07:56:30|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6048.9|6042.9|0
1637740600000|2021-11-24 07:56:40|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|0
1637740620000|2021-11-24 07:57:00|6050.4|6044.4|6049.4|6043.4|6050.4|6044.4|6049.4|6043.4|0
1637740630000|2021-11-24 07:57:10|6049.9|6043.9|6049.4|6043.4|6049.9|6043.9|6049.4|6043.4|0
1637740640000|2021-11-24 07:57:20|6050.4|6044.4|6050.3|6044.3|6050.4|6044.4|6050.3|6044.3|0
1637740650000|2021-11-24 07:57:30|6049.9|6043.9|6055.9|6049.9|6055.9|6049.9|6049.9|6043.9|4
1637740660000|2021-11-24 07:57:40|6055.4|6049.4|6055.4|6049.4|6055.9|6049.9|6054.9|6048.9|1
1637740670000|2021-11-24 07:57:50|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1637740680000|2021-11-24 07:58:00|6055.3|6049.3|6054.4|6048.4|6055.3|6049.3|6054.4|6048.4|0
1637740700000|2021-11-24 07:58:20|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6055.4|6049.4|0
1637740710000|2021-11-24 07:58:30|||||||||1
1637740720000|2021-11-24 07:58:40|6055.9|6049.9|6056.9|6050.9|6056.9|6050.9|6055.9|6049.9|1
1637740740000|2021-11-24 07:59:00|6056.8|6050.8|6055.9|6049.9|6056.8|6050.8|6055.9|6049.9|8
1637740750000|2021-11-24 07:59:10|6055.4|6049.4|6054.4|6048.4|6055.4|6049.4|6053.9|6047.9|0
1637740760000|2021-11-24 07:59:20|6053.9|6047.9|6053.4|6047.4|6054.4|6048.4|6053.4|6047.4|0
1637740780000|2021-11-24 07:59:40|||||||||1
1637740790000|2021-11-24 07:59:50|6053.9|6047.9|6054.4|6048.4|6054.4|6048.4|6053.9|6047.9|0
1637740800000|2021-11-24 08:00:00|6055.9|6049.9|6055.9|6049.9|6056.4|6050.4|6055.9|6049.9|1
1637740820000|2021-11-24 08:00:20|6055.4|6049.4|6054.4|6048.4|6055.4|6049.4|6054.4|6048.4|0
1637740830000|2021-11-24 08:00:30|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1637740840000|2021-11-24 08:00:40|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1637740850000|2021-11-24 08:00:50|6055.4|6049.4|6056.4|6050.4|6056.4|6050.4|6055.4|6049.4|1
1637740860000|2021-11-24 08:01:00|6056.9|6050.9|6054.9|6048.9|6056.9|6050.9|6054.9|6048.9|0
1637740870000|2021-11-24 08:01:10|6055.4|6049.4|6055.9|6049.9|6055.9|6049.9|6055.4|6049.4|0
1637740880000|2021-11-24 08:01:20|6055.4|6049.4|6054.9|6048.9|6055.9|6049.9|6054.9|6048.9|0
1637740900000|2021-11-24 08:01:40|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1637740920000|2021-11-24 08:02:00|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1637740950000|2021-11-24 08:02:30|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|1
1637740970000|2021-11-24 08:02:50|6054.4|6048.4|6054.9|6048.9|6054.9|6048.9|6054.4|6048.4|0
1637740980000|2021-11-24 08:03:00|6054.4|6048.4|6055.9|6049.9|6055.9|6049.9|6053.9|6047.9|0
1637740990000|2021-11-24 08:03:10|6055.4|6049.4|6054.9|6048.9|6055.4|6049.4|6054.9|6048.9|0
1637741000000|2021-11-24 08:03:20|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1637741010000|2021-11-24 08:03:30|6054.9|6048.9|6054.4|6048.4|6054.9|6048.9|6054.4|6048.4|0
1637741020000|2021-11-24 08:03:40|6053.9|6047.9|6053.9|6047.9|6054.4|6048.4|6053.9|6047.9|0
1637741040000|2021-11-24 08:04:00|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6054.9|6048.9|0
1637741050000|2021-11-24 08:04:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1637741060000|2021-11-24 08:04:20|6055.4|6049.4|6057.4|6051.4|6057.4|6051.4|6055.4|6049.4|0
1637741070000|2021-11-24 08:04:30|6057.9|6051.9|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|1
1637741080000|2021-11-24 08:04:40|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|0
1637741100000|2021-11-24 08:05:00|6057.4|6051.4|6055.9|6049.9|6057.4|6051.4|6055.4|6049.4|0
1637741110000|2021-11-24 08:05:10|6054.4|6048.4|6055.4|6049.4|6055.9|6049.9|6054.4|6048.4|0
1637741120000|2021-11-24 08:05:20|6054.9|6048.9|6053.9|6047.9|6054.9|6048.9|6053.4|6047.4|0
1637741130000|2021-11-24 08:05:30|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|1
1637741140000|2021-11-24 08:05:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1637741160000|2021-11-24 08:06:00|6053.4|6047.4|6050.9|6044.9|6053.4|6047.4|6049.9|6043.9|0
1637741170000|2021-11-24 08:06:10|6050.4|6044.4|6051.9|6045.9|6051.9|6045.9|6050.4|6044.4|0
1637741180000|2021-11-24 08:06:20|6051.4|6045.4|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|0
1637741190000|2021-11-24 08:06:30|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6048.9|6042.9|0
1637741210000|2021-11-24 08:06:50|6050.4|6044.4|6048.9|6042.9|6050.4|6044.4|6048.9|6042.9|0
1637741220000|2021-11-24 08:07:00|6049.9|6043.9|6050.9|6044.9|6050.9|6044.9|6048.4|6042.4|0
1637741230000|2021-11-24 08:07:10|6049.9|6043.9|6049.9|6043.9|6050.9|6044.9|6049.9|6043.9|0
1637741240000|2021-11-24 08:07:20|6050.4|6044.4|6050.9|6044.9|6050.9|6044.9|6050.4|6044.4|0
1637741250000|2021-11-24 08:07:30|6051.9|6045.9|6052.9|6046.9|6052.9|6046.9|6051.9|6045.9|0
1637741260000|2021-11-24 08:07:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6052.9|6046.9|0
1637741270000|2021-11-24 08:07:50|6054.9|6048.9|6053.4|6047.4|6054.9|6048.9|6053.4|6047.4|0
1637741280000|2021-11-24 08:08:00|6051.9|6045.9|6050.4|6044.4|6051.9|6045.9|6050.4|6044.4|0
1637741300000|2021-11-24 08:08:20|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|0
1637741330000|2021-11-24 08:08:50|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|1
1637741340000|2021-11-24 08:09:00|||||||||3
1637741350000|2021-11-24 08:09:10|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|0
1637741400000|2021-11-24 08:10:00|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1637741420000|2021-11-24 08:10:20|6046.9|6040.9|6048.9|6042.9|6048.9|6042.9|6046.9|6040.9|1
1637741460000|2021-11-24 08:11:00|6049.4|6043.4|6046.9|6040.9|6049.4|6043.4|6046.9|6040.9|0
1637741490000|2021-11-24 08:11:30|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|1
1637741500000|2021-11-24 08:11:40|6047.4|6041.4|6047.8|6041.8|6047.8|6041.8|6047.4|6041.4|0
1637741510000|2021-11-24 08:11:50|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|0
1637741520000|2021-11-24 08:12:00|6048.8|6042.8|6049.3|6043.3|6050.4|6044.4|6048.8|6042.8|0
1637741530000|2021-11-24 08:12:10|6048.8|6042.8|6048.9|6042.9|6048.9|6042.9|6048.8|6042.8|0
1637741540000|2021-11-24 08:12:20|6048.8|6042.8|6047.9|6041.9|6048.8|6042.8|6047.9|6041.9|0
1637741560000|2021-11-24 08:12:40|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637741570000|2021-11-24 08:12:50|6048.8|6042.8|6048.9|6042.9|6048.9|6042.9|6048.3|6042.3|0
1637741580000|2021-11-24 08:13:00|6048.4|6042.4|6050.3|6044.3|6050.3|6044.3|6048.3|6042.3|0
1637741600000|2021-11-24 08:13:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637741610000|2021-11-24 08:13:30|6050.3|6044.3|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1637741640000|2021-11-24 08:14:00|6050.4|6044.4|6054.3|6048.3|6054.3|6048.3|6050.4|6044.4|1
1637741650000|2021-11-24 08:14:10|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637741670000|2021-11-24 08:14:30|6054.3|6048.3|6053.3|6047.3|6054.3|6048.3|6053.3|6047.3|0
1637741680000|2021-11-24 08:14:40|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1637741690000|2021-11-24 08:14:50|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637741700000|2021-11-24 08:15:00|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1637741740000|2021-11-24 08:15:40|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637741760000|2021-11-24 08:16:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637741810000|2021-11-24 08:16:50|6051.4|6045.4|6053.8|6047.8|6053.8|6047.8|6051.4|6045.4|0
1637741820000|2021-11-24 08:17:00|6054.3|6048.3|6055.8|6049.8|6055.8|6049.8|6054.3|6048.3|0
1637741830000|2021-11-24 08:17:10|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6056.3|6050.3|0
1637741850000|2021-11-24 08:17:30|6057.4|6051.4|6057.3|6051.3|6058.3|6052.3|6056.9|6050.9|0
1637741870000|2021-11-24 08:17:50|6056.9|6050.9|6057.8|6051.8|6057.8|6051.8|6056.9|6050.9|0
1637741890000|2021-11-24 08:18:10|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637741900000|2021-11-24 08:18:20|6056.4|6050.4|6056.4|6050.4|6056.9|6050.9|6056.4|6050.4|0
1637741910000|2021-11-24 08:18:30|6055.9|6049.9|6054.8|6048.8|6055.9|6049.9|6054.8|6048.8|1
1637741920000|2021-11-24 08:18:40|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|0
1637741930000|2021-11-24 08:18:50|6055.3|6049.3|6056.8|6050.8|6056.8|6050.8|6055.3|6049.3|2
1637741940000|2021-11-24 08:19:00|6056.3|6050.3|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|0
1637741950000|2021-11-24 08:19:10|||||||||4
1637742020000|2021-11-24 08:20:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637742060000|2021-11-24 08:21:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637742100000|2021-11-24 08:21:40|6053.4|6047.4|6055.8|6049.8|6055.8|6049.8|6053.4|6047.4|0
1637742120000|2021-11-24 08:22:00|6054.9|6048.9|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|0
1637742150000|2021-11-24 08:22:30|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637742170000|2021-11-24 08:22:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637742180000|2021-11-24 08:23:00|6053.3|6047.3|6050.8|6044.8|6053.3|6047.3|6050.3|6044.3|0
1637742240000|2021-11-24 08:24:00|6050.9|6044.9|6051.3|6045.3|6051.3|6045.3|6050.9|6044.9|0
1637742260000|2021-11-24 08:24:20|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637742270000|2021-11-24 08:24:30|6052.4|6046.4|6052.8|6046.8|6052.8|6046.8|6052.4|6046.4|0
1637742290000|2021-11-24 08:24:50|6051.8|6045.8|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1637742300000|2021-11-24 08:25:00|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|0
1637742390000|2021-11-24 08:26:30|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637742410000|2021-11-24 08:26:50|6050.3|6044.3|6051.4|6045.4|6051.4|6045.4|6050.3|6044.3|0
1637742420000|2021-11-24 08:27:00|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.3|6045.3|0
1637742440000|2021-11-24 08:27:20|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|2
1637742470000|2021-11-24 08:27:50|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637742480000|2021-11-24 08:28:00|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637742500000|2021-11-24 08:28:20|6050.9|6044.9|6050.8|6044.8|6050.9|6044.9|6050.8|6044.8|3
1637742540000|2021-11-24 08:29:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637742550000|2021-11-24 08:29:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637742570000|2021-11-24 08:29:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637742580000|2021-11-24 08:29:40|||||||||3
1637742610000|2021-11-24 08:30:10|6050.8|6044.8|6052.3|6046.3|6052.8|6046.8|6050.8|6044.8|2
1637742630000|2021-11-24 08:30:30|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1637742650000|2021-11-24 08:30:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637742660000|2021-11-24 08:31:00|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637742670000|2021-11-24 08:31:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637742690000|2021-11-24 08:31:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637742710000|2021-11-24 08:31:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637742740000|2021-11-24 08:32:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637742750000|2021-11-24 08:32:30|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6051.3|6045.3|0
1637742760000|2021-11-24 08:32:40|6052.8|6046.8|6054.8|6048.8|6054.8|6048.8|6052.8|6046.8|6
1637742770000|2021-11-24 08:32:50|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|5
1637742800000|2021-11-24 08:33:20|||||||||8
1637742830000|2021-11-24 08:33:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637742840000|2021-11-24 08:34:00|6053.8|6047.8|6050.3|6044.3|6053.8|6047.8|6050.3|6044.3|5
1637742880000|2021-11-24 08:34:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637742940000|2021-11-24 08:35:40|6049.4|6043.4|6048.8|6042.8|6049.4|6043.4|6048.3|6042.3|0
1637742950000|2021-11-24 08:35:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637742960000|2021-11-24 08:36:00|6048.3|6042.3|6049.9|6043.9|6049.9|6043.9|6048.3|6042.3|0
1637742970000|2021-11-24 08:36:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637742990000|2021-11-24 08:36:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637743000000|2021-11-24 08:36:40|6050.9|6044.9|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1637743020000|2021-11-24 08:37:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637743060000|2021-11-24 08:37:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637743080000|2021-11-24 08:38:00|6051.9|6045.9|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1637743090000|2021-11-24 08:38:10|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637743110000|2021-11-24 08:38:30|||||||||49
1637743120000|2021-11-24 08:38:40|||||||||5
1637743140000|2021-11-24 08:39:00|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1637743150000|2021-11-24 08:39:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637743160000|2021-11-24 08:39:20|6049.8|6043.8|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|0
1637743210000|2021-11-24 08:40:10|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637743220000|2021-11-24 08:40:20|6048.3|6042.3|6047.8|6041.8|6048.3|6042.3|6047.8|6041.8|7
1637743240000|2021-11-24 08:40:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637743250000|2021-11-24 08:40:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637743290000|2021-11-24 08:41:30|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637743310000|2021-11-24 08:41:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637743320000|2021-11-24 08:42:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1637743340000|2021-11-24 08:42:20|||||||||4
1637743350000|2021-11-24 08:42:30|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637743360000|2021-11-24 08:42:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637743390000|2021-11-24 08:43:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637743420000|2021-11-24 08:43:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637743430000|2021-11-24 08:43:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637743440000|2021-11-24 08:44:00|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637743490000|2021-11-24 08:44:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637743500000|2021-11-24 08:45:00|6051.8|6045.8|6053.8|6047.8|6053.8|6047.8|6051.8|6045.8|3
1637743510000|2021-11-24 08:45:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637743530000|2021-11-24 08:45:30|6053.8|6047.8|6053.3|6047.3|6053.8|6047.8|6053.3|6047.3|0
1637743560000|2021-11-24 08:46:00|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637743610000|2021-11-24 08:46:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637743650000|2021-11-24 08:47:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637743660000|2021-11-24 08:47:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637743690000|2021-11-24 08:48:10|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|2
1637743710000|2021-11-24 08:48:30|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|3
1637743720000|2021-11-24 08:48:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637743740000|2021-11-24 08:49:00|6060.8|6054.8|6061.8|6055.8|6062.3|6056.3|6060.8|6054.8|10
1637743760000|2021-11-24 08:49:20|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1637743770000|2021-11-24 08:49:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1637743780000|2021-11-24 08:49:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1637743800000|2021-11-24 08:50:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|2
1637743820000|2021-11-24 08:50:20|6061.3|6055.3|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1637743870000|2021-11-24 08:51:10|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637743890000|2021-11-24 08:51:30|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1637743910000|2021-11-24 08:51:50|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1637743920000|2021-11-24 08:52:00|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637743930000|2021-11-24 08:52:10|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637743940000|2021-11-24 08:52:20|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637743980000|2021-11-24 08:53:00|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637744000000|2021-11-24 08:53:20|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1637744020000|2021-11-24 08:53:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637744030000|2021-11-24 08:53:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637744070000|2021-11-24 08:54:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637744120000|2021-11-24 08:55:20|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1637744130000|2021-11-24 08:55:30|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637744160000|2021-11-24 08:56:00|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637744170000|2021-11-24 08:56:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637744200000|2021-11-24 08:56:40|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|0
1637744210000|2021-11-24 08:56:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1637744220000|2021-11-24 08:57:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1637744270000|2021-11-24 08:57:50|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637744280000|2021-11-24 08:58:00|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1637744340000|2021-11-24 08:59:00|6056.3|6050.3|6058.8|6052.8|6059.3|6053.3|6056.3|6050.3|0
1637744350000|2021-11-24 08:59:10|6058.3|6052.3|6057.3|6051.3|6058.3|6052.3|6057.3|6051.3|0
1637744390000|2021-11-24 08:59:50|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|0
1637744400000|2021-11-24 09:00:00|6057.3|6051.3|6054.8|6048.8|6057.3|6051.3|6054.8|6048.8|0
1637744460000|2021-11-24 09:01:00|6054.3|6048.3|6050.3|6044.3|6054.3|6048.3|6050.3|6044.3|1
1637744470000|2021-11-24 09:01:10|6049.8|6043.8|6047.8|6041.8|6049.8|6043.8|6047.8|6041.8|1
1637744510000|2021-11-24 09:01:50|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637744520000|2021-11-24 09:02:00|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1637744540000|2021-11-24 09:02:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637744550000|2021-11-24 09:02:30|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1637744580000|2021-11-24 09:03:00|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637744600000|2021-11-24 09:03:20|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637744620000|2021-11-24 09:03:40|6046.8|6040.8|6046.8|6040.8|6048.3|6042.3|6046.8|6040.8|0
1637744630000|2021-11-24 09:03:50|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637744640000|2021-11-24 09:04:00|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637744650000|2021-11-24 09:04:10|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1637744670000|2021-11-24 09:04:30|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637744680000|2021-11-24 09:04:40|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|0
1637744700000|2021-11-24 09:05:00|6047.3|6041.3|6047.8|6041.8|6048.3|6042.3|6047.3|6041.3|0
1637744750000|2021-11-24 09:05:50|6048.3|6042.3|6047.8|6041.8|6048.3|6042.3|6047.8|6041.8|0
1637744760000|2021-11-24 09:06:00|6047.3|6041.3|6046.8|6040.8|6047.3|6041.3|6046.8|6040.8|0
1637744810000|2021-11-24 09:06:50|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637744840000|2021-11-24 09:07:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637744860000|2021-11-24 09:07:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637744870000|2021-11-24 09:07:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637744890000|2021-11-24 09:08:10|6047.3|6041.3|6050.3|6044.3|6050.3|6044.3|6047.3|6041.3|5
1637744900000|2021-11-24 09:08:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637744910000|2021-11-24 09:08:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637744940000|2021-11-24 09:09:00|6050.3|6044.3|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|0
1637744950000|2021-11-24 09:09:10|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637744960000|2021-11-24 09:09:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|1
1637744970000|2021-11-24 09:09:30|6049.3|6043.3|6050.8|6044.8|6050.8|6044.8|6049.3|6043.3|0
1637744990000|2021-11-24 09:09:50|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637745040000|2021-11-24 09:10:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637745050000|2021-11-24 09:10:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745060000|2021-11-24 09:11:00|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637745070000|2021-11-24 09:11:10|6049.3|6043.3|6050.8|6044.8|6050.8|6044.8|6049.3|6043.3|4
1637745080000|2021-11-24 09:11:20|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637745110000|2021-11-24 09:11:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745130000|2021-11-24 09:12:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745150000|2021-11-24 09:12:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745160000|2021-11-24 09:12:40|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637745170000|2021-11-24 09:12:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637745230000|2021-11-24 09:13:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637745240000|2021-11-24 09:14:00|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637745250000|2021-11-24 09:14:10|6050.3|6044.3|6049.8|6043.8|6050.8|6044.8|6049.8|6043.8|0
1637745270000|2021-11-24 09:14:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637745280000|2021-11-24 09:14:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745320000|2021-11-24 09:15:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637745350000|2021-11-24 09:15:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745380000|2021-11-24 09:16:20|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745420000|2021-11-24 09:17:00|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6047.8|6041.8|0
1637745430000|2021-11-24 09:17:10|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.3|6043.3|0
1637745440000|2021-11-24 09:17:20|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637745450000|2021-11-24 09:17:30|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637745460000|2021-11-24 09:17:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745470000|2021-11-24 09:17:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745480000|2021-11-24 09:18:00|6049.8|6043.8|6051.8|6045.8|6051.8|6045.8|6049.8|6043.8|0
1637745490000|2021-11-24 09:18:10|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637745510000|2021-11-24 09:18:30|6051.8|6045.8|6050.8|6044.8|6051.8|6045.8|6050.8|6044.8|0
1637745520000|2021-11-24 09:18:40|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|2
1637745530000|2021-11-24 09:18:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637745540000|2021-11-24 09:19:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637745550000|2021-11-24 09:19:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637745570000|2021-11-24 09:19:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637745600000|2021-11-24 09:20:00|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637745660000|2021-11-24 09:21:00|6052.7|6046.7|6049.8|6043.8|6052.7|6046.7|6049.8|6043.8|0
1637745680000|2021-11-24 09:21:20|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637745690000|2021-11-24 09:21:30|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637745720000|2021-11-24 09:22:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745820000|2021-11-24 09:23:40|6048.8|6042.8|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|0
1637745830000|2021-11-24 09:23:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745940000|2021-11-24 09:25:40|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637745950000|2021-11-24 09:25:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637745960000|2021-11-24 09:26:00|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637745990000|2021-11-24 09:26:30|6048.8|6042.8|6049.8|6043.8|6049.8|6043.8|6048.8|6042.8|0
1637746000000|2021-11-24 09:26:40|6048.8|6042.8|6049.3|6043.3|6049.8|6043.8|6048.8|6042.8|0
1637746010000|2021-11-24 09:26:50|6047.3|6041.3|6046.8|6040.8|6047.3|6041.3|6046.8|6040.8|0
1637746020000|2021-11-24 09:27:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|0
1637746060000|2021-11-24 09:27:40|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746100000|2021-11-24 09:28:20|6046.8|6040.8|6047.8|6041.8|6048.3|6042.3|6046.8|6040.8|0
1637746120000|2021-11-24 09:28:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637746130000|2021-11-24 09:28:50|6048.3|6042.3|6047.8|6041.8|6048.3|6042.3|6047.8|6041.8|0
1637746140000|2021-11-24 09:29:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637746190000|2021-11-24 09:29:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637746200000|2021-11-24 09:30:00|6048.8|6042.8|6047.3|6041.3|6048.8|6042.8|6046.8|6040.8|0
1637746240000|2021-11-24 09:30:40|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|0
1637746250000|2021-11-24 09:30:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6
1637746270000|2021-11-24 09:31:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637746280000|2021-11-24 09:31:20|6047.3|6041.3|6046.8|6040.8|6047.3|6041.3|6046.8|6040.8|0
1637746310000|2021-11-24 09:31:50|6043.8|6037.8|6045.3|6039.3|6045.3|6039.3|6043.8|6037.8|1
1637746320000|2021-11-24 09:32:00|6044.3|6038.3|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|0
1637746340000|2021-11-24 09:32:20|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637746350000|2021-11-24 09:32:30|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|0
1637746360000|2021-11-24 09:32:40|6044.8|6038.8|6044.3|6038.3|6044.8|6038.8|6043.3|6037.3|0
1637746370000|2021-11-24 09:32:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637746380000|2021-11-24 09:33:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637746410000|2021-11-24 09:33:30|6045.3|6039.3|6048.3|6042.3|6048.3|6042.3|6045.3|6039.3|0
1637746420000|2021-11-24 09:33:40|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637746440000|2021-11-24 09:34:00|6048.3|6042.3|6049.3|6043.3|6049.3|6043.3|6048.3|6042.3|0
1637746450000|2021-11-24 09:34:10|6048.8|6042.8|6050.3|6044.3|6050.8|6044.8|6048.8|6042.8|0
1637746470000|2021-11-24 09:34:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746530000|2021-11-24 09:35:30|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1637746560000|2021-11-24 09:36:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637746570000|2021-11-24 09:36:10|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637746580000|2021-11-24 09:36:20|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637746590000|2021-11-24 09:36:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746620000|2021-11-24 09:37:00|6045.8|6039.8|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|0
1637746630000|2021-11-24 09:37:10|6044.8|6038.8|6045.3|6039.3|6045.3|6039.3|6044.8|6038.8|0
1637746640000|2021-11-24 09:37:20|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637746660000|2021-11-24 09:37:40|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|6
1637746670000|2021-11-24 09:37:50|6046.3|6040.3|6044.8|6038.8|6046.3|6040.3|6044.8|6038.8|0
1637746690000|2021-11-24 09:38:10|||||||||1
1637746700000|2021-11-24 09:38:20|6045.8|6039.8|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|0
1637746710000|2021-11-24 09:38:30|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637746750000|2021-11-24 09:39:10|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|1
1637746760000|2021-11-24 09:39:20|6047.8|6041.8|6049.8|6043.8|6049.8|6043.8|6047.8|6041.8|2
1637746770000|2021-11-24 09:39:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746780000|2021-11-24 09:39:40|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637746800000|2021-11-24 09:40:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637746820000|2021-11-24 09:40:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746830000|2021-11-24 09:40:30|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637746840000|2021-11-24 09:40:40|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637746850000|2021-11-24 09:40:50|6048.3|6042.3|6047.8|6041.8|6048.8|6042.8|6047.8|6041.8|0
1637746860000|2021-11-24 09:41:00|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1637746880000|2021-11-24 09:41:20|6050.8|6044.8|6052.8|6046.8|6052.8|6046.8|6050.8|6044.8|0
1637746890000|2021-11-24 09:41:30|6053.3|6047.3|6051.8|6045.8|6053.3|6047.3|6051.8|6045.8|0
1637746910000|2021-11-24 09:41:50|6051.3|6045.3|6052.8|6046.8|6052.8|6046.8|6050.8|6044.8|0
1637746930000|2021-11-24 09:42:10|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1637746940000|2021-11-24 09:42:20|6051.8|6045.8|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1637746950000|2021-11-24 09:42:30|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6052.8|6046.8|0
1637746970000|2021-11-24 09:42:50|6054.8|6048.8|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|0
1637746980000|2021-11-24 09:43:00|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637747020000|2021-11-24 09:43:40|6055.3|6049.3|6056.3|6050.3|6056.3|6050.3|6055.3|6049.3|0
1637747030000|2021-11-24 09:43:50|6056.8|6050.8|6054.8|6048.8|6056.8|6050.8|6054.8|6048.8|0
1637747040000|2021-11-24 09:44:00|6054.3|6048.3|6053.3|6047.3|6054.3|6048.3|6053.3|6047.3|0
1637747050000|2021-11-24 09:44:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1637747060000|2021-11-24 09:44:20|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1637747070000|2021-11-24 09:44:30|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|8
1637747090000|2021-11-24 09:44:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1637747100000|2021-11-24 09:45:00|6054.3|6048.3|6054.8|6048.8|6055.3|6049.3|6054.3|6048.3|0
1637747130000|2021-11-24 09:45:30|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637747140000|2021-11-24 09:45:40|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637747150000|2021-11-24 09:45:50|6054.3|6048.3|6054.8|6048.8|6055.3|6049.3|6054.3|6048.3|0
1637747160000|2021-11-24 09:46:00|6054.3|6048.3|6053.3|6047.3|6054.3|6048.3|6053.3|6047.3|0
1637747170000|2021-11-24 09:46:10|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637747180000|2021-11-24 09:46:20|6052.8|6046.8|6057.8|6051.8|6057.8|6051.8|6052.8|6046.8|6
1637747200000|2021-11-24 09:46:40|6057.3|6051.3|6055.8|6049.8|6057.3|6051.3|6055.8|6049.8|4
1637747210000|2021-11-24 09:46:50|6055.3|6049.3|6053.3|6047.3|6055.8|6049.8|6053.3|6047.3|1
1637747260000|2021-11-24 09:47:40|6052.3|6046.3|6053.8|6047.8|6053.8|6047.8|6052.3|6046.3|0
1637747270000|2021-11-24 09:47:50|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|1
1637747280000|2021-11-24 09:48:00|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637747310000|2021-11-24 09:48:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637747320000|2021-11-24 09:48:40|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|0
1637747330000|2021-11-24 09:48:50|6052.8|6046.8|6051.8|6045.8|6052.8|6046.8|6051.8|6045.8|0
1637747340000|2021-11-24 09:49:00|6052.8|6046.8|6050.8|6044.8|6052.8|6046.8|6050.8|6044.8|0
1637747350000|2021-11-24 09:49:10|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1637747360000|2021-11-24 09:49:20|6051.3|6045.3|6051.8|6045.8|6052.3|6046.3|6051.3|6045.3|0
1637747370000|2021-11-24 09:49:30|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1637747380000|2021-11-24 09:49:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637747400000|2021-11-24 09:50:00|6051.8|6045.8|6050.8|6044.8|6051.8|6045.8|6050.8|6044.8|0
1637747410000|2021-11-24 09:50:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637747430000|2021-11-24 09:50:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637747450000|2021-11-24 09:50:50|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|7
1637747460000|2021-11-24 09:51:00|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1637747480000|2021-11-24 09:51:20|6046.3|6040.3|6044.8|6038.8|6046.3|6040.3|6044.8|6038.8|0
1637747490000|2021-11-24 09:51:30|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637747500000|2021-11-24 09:51:40|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637747510000|2021-11-24 09:51:50|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1637747520000|2021-11-24 09:52:00|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1637747550000|2021-11-24 09:52:30|6044.3|6038.3|6046.3|6040.3|6046.8|6040.8|6044.3|6038.3|0
1637747570000|2021-11-24 09:52:50|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|0
1637747580000|2021-11-24 09:53:00|6045.8|6039.8|6044.3|6038.3|6045.8|6039.8|6044.3|6038.3|0
1637747600000|2021-11-24 09:53:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637747620000|2021-11-24 09:53:40|6044.3|6038.3|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|2
1637747630000|2021-11-24 09:53:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1637747650000|2021-11-24 09:54:10|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637747660000|2021-11-24 09:54:20|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637747670000|2021-11-24 09:54:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637747680000|2021-11-24 09:54:40|6043.3|6037.3|6040.8|6034.8|6043.3|6037.3|6040.8|6034.8|0
1637747690000|2021-11-24 09:54:50|6039.8|6033.8|6037.3|6031.3|6039.8|6033.8|6037.3|6031.3|2
1637747700000|2021-11-24 09:55:00|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|0
1637747710000|2021-11-24 09:55:10|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637747720000|2021-11-24 09:55:20|6036.3|6030.3|6035.3|6029.3|6036.3|6030.3|6035.3|6029.3|0
1637747730000|2021-11-24 09:55:30|6035.8|6029.8|6033.8|6027.8|6035.8|6029.8|6033.8|6027.8|0
1637747750000|2021-11-24 09:55:50|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637747760000|2021-11-24 09:56:00|6032.8|6026.8|6031.8|6025.8|6032.8|6026.8|6030.8|6024.8|1
1637747770000|2021-11-24 09:56:10|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|0
1637747800000|2021-11-24 09:56:40|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1637747810000|2021-11-24 09:56:50|6034.3|6028.3|6031.3|6025.3|6034.3|6028.3|6031.3|6025.3|2
1637747820000|2021-11-24 09:57:00|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|1
1637747840000|2021-11-24 09:57:20|6029.8|6023.8|6030.8|6024.8|6030.8|6024.8|6029.8|6023.8|0
1637747850000|2021-11-24 09:57:30|6029.8|6023.8|6034.8|6028.8|6034.8|6028.8|6029.3|6023.3|0
1637747860000|2021-11-24 09:57:40|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1637747870000|2021-11-24 09:57:50|6035.8|6029.8|6035.3|6029.3|6035.8|6029.8|6034.3|6028.3|0
1637747880000|2021-11-24 09:58:00|6035.8|6029.8|6038.8|6032.8|6038.8|6032.8|6035.8|6029.8|2
1637747890000|2021-11-24 09:58:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|2
1637747910000|2021-11-24 09:58:30|6039.8|6033.8|6039.3|6033.3|6040.3|6034.3|6039.3|6033.3|0
1637747920000|2021-11-24 09:58:40|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|3
1637747990000|2021-11-24 09:59:50|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|1
1637748000000|2021-11-24 10:00:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637748010000|2021-11-24 10:00:10|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|6
1637748020000|2021-11-24 10:00:20|6036.3|6030.3|6034.3|6028.3|6036.3|6030.3|6033.8|6027.8|1
1637748030000|2021-11-24 10:00:30|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637748040000|2021-11-24 10:00:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637748050000|2021-11-24 10:00:50|6032.8|6026.8|6034.8|6028.8|6034.8|6028.8|6032.8|6026.8|0
1637748060000|2021-11-24 10:01:00|6034.3|6028.3|6033.3|6027.3|6034.8|6028.8|6033.3|6027.3|0
1637748070000|2021-11-24 10:01:10|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6032.3|6026.3|0
1637748080000|2021-11-24 10:01:20|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6036.8|6030.8|0
1637748100000|2021-11-24 10:01:40|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6036.8|6030.8|0
1637748110000|2021-11-24 10:01:50|6038.3|6032.3|6036.3|6030.3|6038.3|6032.3|6036.3|6030.3|0
1637748120000|2021-11-24 10:02:00|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637748130000|2021-11-24 10:02:10|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637748140000|2021-11-24 10:02:20|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637748150000|2021-11-24 10:02:30|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637748160000|2021-11-24 10:02:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637748170000|2021-11-24 10:02:50|6037.7|6031.7|6036.8|6030.8|6037.7|6031.7|6035.8|6029.8|0
1637748180000|2021-11-24 10:03:00|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1637748210000|2021-11-24 10:03:30|6037.3|6031.3|6039.3|6033.3|6039.3|6033.3|6037.3|6031.3|0
1637748230000|2021-11-24 10:03:50|6041.8|6035.8|6041.8|6035.8|6043.3|6037.3|6040.8|6034.8|1
1637748240000|2021-11-24 10:04:00|6041.3|6035.3|6039.8|6033.8|6041.3|6035.3|6039.8|6033.8|0
1637748250000|2021-11-24 10:04:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637748260000|2021-11-24 10:04:20|6040.8|6034.8|6039.3|6033.3|6040.8|6034.8|6039.3|6033.3|0
1637748270000|2021-11-24 10:04:30|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637748290000|2021-11-24 10:04:50|6040.8|6034.8|6041.8|6035.8|6041.8|6035.8|6040.8|6034.8|0
1637748300000|2021-11-24 10:05:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637748350000|2021-11-24 10:05:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|0
1637748360000|2021-11-24 10:06:00|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1637748370000|2021-11-24 10:06:10|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1637748400000|2021-11-24 10:06:40|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1637748420000|2021-11-24 10:07:00|6042.3|6036.3|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|0
1637748440000|2021-11-24 10:07:20|6042.3|6036.3|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1637748480000|2021-11-24 10:08:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637748510000|2021-11-24 10:08:30|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637748520000|2021-11-24 10:08:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637748530000|2021-11-24 10:08:50|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|11
1637748540000|2021-11-24 10:09:00|6040.3|6034.3|6038.3|6032.3|6040.3|6034.3|6037.8|6031.8|0
1637748550000|2021-11-24 10:09:10|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637748580000|2021-11-24 10:09:40|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|0
1637748590000|2021-11-24 10:09:50|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637748610000|2021-11-24 10:10:10|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1637748680000|2021-11-24 10:11:20|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|2
1637748730000|2021-11-24 10:12:10|6038.3|6032.3|6039.8|6033.8|6040.3|6034.3|6038.3|6032.3|0
1637748740000|2021-11-24 10:12:20|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637748770000|2021-11-24 10:12:50|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6038.8|6032.8|2
1637748780000|2021-11-24 10:13:00|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1637748800000|2021-11-24 10:13:20|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1637748830000|2021-11-24 10:13:50|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637748840000|2021-11-24 10:14:00|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1637748890000|2021-11-24 10:14:50|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|0
1637749000000|2021-11-24 10:16:40|6039.9|6033.9|6043.3|6037.3|6043.3|6037.3|6039.9|6033.9|0
1637749010000|2021-11-24 10:16:50|6042.8|6036.8|6043.3|6037.3|6043.8|6037.8|6042.3|6036.3|3
1637749030000|2021-11-24 10:17:10|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6042.8|6036.8|3
1637749080000|2021-11-24 10:18:00|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1637749140000|2021-11-24 10:19:00|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.3|6035.3|0
1637749150000|2021-11-24 10:19:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637749170000|2021-11-24 10:19:30|6043.3|6037.3|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1637749230000|2021-11-24 10:20:30|6042.8|6036.8|6043.3|6037.3|6043.8|6037.8|6042.8|6036.8|0
1637749260000|2021-11-24 10:21:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637749290000|2021-11-24 10:21:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1637749300000|2021-11-24 10:21:40|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637749320000|2021-11-24 10:22:00|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1637749360000|2021-11-24 10:22:40|6042.8|6036.8|6039.3|6033.3|6043.8|6037.8|6039.3|6033.3|2
1637749430000|2021-11-24 10:23:50|6041.8|6035.8|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|0
1637749440000|2021-11-24 10:24:00|6041.3|6035.3|6039.8|6033.8|6041.3|6035.3|6039.3|6033.3|0
1637749490000|2021-11-24 10:24:50|||||||||2
1637749510000|2021-11-24 10:25:10|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|1
1637749520000|2021-11-24 10:25:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637749530000|2021-11-24 10:25:30|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|0
1637749540000|2021-11-24 10:25:40|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637749550000|2021-11-24 10:25:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637749560000|2021-11-24 10:26:00|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637749610000|2021-11-24 10:26:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637749670000|2021-11-24 10:27:50|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1637749680000|2021-11-24 10:28:00|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637749720000|2021-11-24 10:28:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637749730000|2021-11-24 10:28:50|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1637749750000|2021-11-24 10:29:10|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637749760000|2021-11-24 10:29:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637749770000|2021-11-24 10:29:30|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1637749780000|2021-11-24 10:29:40|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637749810000|2021-11-24 10:30:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1637749820000|2021-11-24 10:30:20|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637749830000|2021-11-24 10:30:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1637749850000|2021-11-24 10:30:50|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|4
1637749860000|2021-11-24 10:31:00|||||||||4
1637749870000|2021-11-24 10:31:10|6039.8|6033.8|6039.8|6033.8|6040.3|6034.3|6039.3|6033.3|0
1637749890000|2021-11-24 10:31:30|6039.3|6033.3|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1637749910000|2021-11-24 10:31:50|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1637749930000|2021-11-24 10:32:10|6038.8|6032.8|6038.8|6032.8|6039.3|6033.3|6038.8|6032.8|0
1637749970000|2021-11-24 10:32:50|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637749980000|2021-11-24 10:33:00|6039.4|6033.4|6041.3|6035.3|6041.3|6035.3|6039.4|6033.4|4
1637749990000|2021-11-24 10:33:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1637750010000|2021-11-24 10:33:30|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1637750030000|2021-11-24 10:33:50|||||||||9
1637750040000|2021-11-24 10:34:00|6043.3|6037.3|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|0
1637750070000|2021-11-24 10:34:30|6044.2|6038.2|6043.8|6037.8|6044.2|6038.2|6043.8|6037.8|1
1637750080000|2021-11-24 10:34:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1637750090000|2021-11-24 10:34:50|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|2
1637750100000|2021-11-24 10:35:00|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|6
1637750110000|2021-11-24 10:35:10|6042.8|6036.8|6044.3|6038.3|6044.3|6038.3|6042.8|6036.8|49
1637750120000|2021-11-24 10:35:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637750130000|2021-11-24 10:35:30|6045.7|6039.7|6046.3|6040.3|6046.3|6040.3|6045.7|6039.7|2
1637750140000|2021-11-24 10:35:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1637750150000|2021-11-24 10:35:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1637750160000|2021-11-24 10:36:00|6046.8|6040.8|6045.8|6039.8|6046.8|6040.8|6045.8|6039.8|0
1637750170000|2021-11-24 10:36:10|6045.9|6039.9|6052.8|6046.8|6053.8|6047.8|6045.9|6039.9|15
1637750180000|2021-11-24 10:36:20|6053.3|6047.3|6052.3|6046.3|6053.3|6047.3|6052.3|6046.3|0
1637750200000|2021-11-24 10:36:40|6051.3|6045.3|6053.3|6047.3|6053.3|6047.3|6051.3|6045.3|0
1637750210000|2021-11-24 10:36:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637750220000|2021-11-24 10:37:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1637750230000|2021-11-24 10:37:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1637750240000|2021-11-24 10:37:20|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|0
1637750270000|2021-11-24 10:37:50|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6052.8|6046.8|4
1637750300000|2021-11-24 10:38:20|6053.3|6047.3|6056.3|6050.3|6056.3|6050.3|6052.8|6046.8|1
1637750310000|2021-11-24 10:38:30|6058.3|6052.3|6057.3|6051.3|6058.3|6052.3|6057.3|6051.3|1
1637750320000|2021-11-24 10:38:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1637750330000|2021-11-24 10:38:50|||||||||1
1637750360000|2021-11-24 10:39:20|6056.8|6050.8|6054.3|6048.3|6056.8|6050.8|6054.3|6048.3|4
1637750370000|2021-11-24 10:39:30|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|1
1637750380000|2021-11-24 10:39:40|6052.9|6046.9|6055.8|6049.8|6055.8|6049.8|6052.9|6046.9|2
1637750400000|2021-11-24 10:40:00|6056.8|6050.8|6056.3|6050.3|6057.3|6051.3|6056.3|6050.3|2
1637750410000|2021-11-24 10:40:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1637750420000|2021-11-24 10:40:20|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1637750450000|2021-11-24 10:40:50|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1637750460000|2021-11-24 10:41:00|6056.8|6050.8|6055.8|6049.8|6056.8|6050.8|6055.3|6049.3|0
1637750470000|2021-11-24 10:41:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1637750510000|2021-11-24 10:41:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1637750520000|2021-11-24 10:42:00|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|0
1637750540000|2021-11-24 10:42:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637750570000|2021-11-24 10:42:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1637750580000|2021-11-24 10:43:00|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1637750600000|2021-11-24 10:43:20|6052.8|6046.8|6052.8|6046.8|6053.3|6047.3|6052.8|6046.8|0
1637750610000|2021-11-24 10:43:30|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637750620000|2021-11-24 10:43:40|6051.8|6045.8|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1637750630000|2021-11-24 10:43:50|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637750640000|2021-11-24 10:44:00|6052.3|6046.3|6051.8|6045.8|6052.8|6046.8|6051.8|6045.8|0
1637750650000|2021-11-24 10:44:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637750700000|2021-11-24 10:45:00|6051.8|6045.8|6051.3|6045.3|6052.3|6046.3|6051.3|6045.3|0
1637750720000|2021-11-24 10:45:20|6051.8|6045.8|6052.8|6046.8|6052.8|6046.8|6051.8|6045.8|0
1637750740000|2021-11-24 10:45:40|6053.3|6047.3|6052.8|6046.8|6053.3|6047.3|6052.3|6046.3|0
1637750750000|2021-11-24 10:45:50|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1637750760000|2021-11-24 10:46:00|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1637750810000|2021-11-24 10:46:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1637750820000|2021-11-24 10:47:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637750830000|2021-11-24 10:47:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637750840000|2021-11-24 10:47:20|||||||||1
1637750860000|2021-11-24 10:47:40|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|0
1637750870000|2021-11-24 10:47:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637750880000|2021-11-24 10:48:00|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637750890000|2021-11-24 10:48:10|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|0
1637750910000|2021-11-24 10:48:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637750920000|2021-11-24 10:48:40|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1637750940000|2021-11-24 10:49:00|6050.8|6044.8|6049.3|6043.3|6050.8|6044.8|6049.3|6043.3|0
1637750960000|2021-11-24 10:49:20|6049.8|6043.8|6049.8|6043.8|6050.8|6044.8|6049.8|6043.8|0
1637750990000|2021-11-24 10:49:50|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637751020000|2021-11-24 10:50:20|6048.3|6042.3|6046.8|6040.8|6048.3|6042.3|6046.8|6040.8|0
1637751050000|2021-11-24 10:50:50|6047.3|6041.3|6048.8|6042.8|6048.8|6042.8|6047.3|6041.3|0
1637751070000|2021-11-24 10:51:10|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6050.3|6044.3|0
1637751080000|2021-11-24 10:51:20|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|0
1637751090000|2021-11-24 10:51:30|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637751100000|2021-11-24 10:51:40|6050.3|6044.3|6052.3|6046.3|6052.3|6046.3|6050.3|6044.3|0
1637751110000|2021-11-24 10:51:50|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637751150000|2021-11-24 10:52:30|6051.3|6045.3|6050.8|6044.8|6051.3|6045.3|6050.8|6044.8|0
1637751180000|2021-11-24 10:53:00|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637751190000|2021-11-24 10:53:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637751200000|2021-11-24 10:53:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1637751230000|2021-11-24 10:53:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637751240000|2021-11-24 10:54:00|6048.3|6042.3|6047.8|6041.8|6048.8|6042.8|6047.8|6041.8|0
1637751260000|2021-11-24 10:54:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1637751300000|2021-11-24 10:55:00|6047.8|6041.8|6046.8|6040.8|6047.8|6041.8|6046.8|6040.8|10
1637751310000|2021-11-24 10:55:10|6045.8|6039.8|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|0
1637751320000|2021-11-24 10:55:20|6044.3|6038.3|6044.3|6038.3|6044.8|6038.8|6044.3|6038.3|0
1637751340000|2021-11-24 10:55:40|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637751350000|2021-11-24 10:55:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637751360000|2021-11-24 10:56:00|6043.8|6037.8|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|0
1637751390000|2021-11-24 10:56:30|6045.3|6039.3|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|0
1637751410000|2021-11-24 10:56:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|0
1637751430000|2021-11-24 10:57:10|6046.8|6040.8|6043.3|6037.3|6046.8|6040.8|6043.3|6037.3|7
1637751440000|2021-11-24 10:57:20|6042.8|6036.8|6044.3|6038.3|6045.3|6039.3|6042.8|6036.8|1
1637751460000|2021-11-24 10:57:40|6045.3|6039.3|6044.3|6038.3|6045.3|6039.3|6044.3|6038.3|0
1637751490000|2021-11-24 10:58:10|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1637751500000|2021-11-24 10:58:20|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1637751540000|2021-11-24 10:59:00|6041.8|6035.8|6039.3|6033.3|6041.8|6035.8|6038.8|6032.8|1
1637751580000|2021-11-24 10:59:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637751600000|2021-11-24 11:00:00|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|0
1637751630000|2021-11-24 11:00:30|6039.3|6033.3|6041.3|6035.3|6041.8|6035.8|6039.3|6033.3|0
1637751640000|2021-11-24 11:00:40|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|147
1637751660000|2021-11-24 11:01:00|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6037.3|6031.3|0
1637751670000|2021-11-24 11:01:10|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|0
1637751680000|2021-11-24 11:01:20|||||||||148
1637751690000|2021-11-24 11:01:30|||||||||3
1637751700000|2021-11-24 11:01:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1637751710000|2021-11-24 11:01:50|||||||||1
1637751720000|2021-11-24 11:02:00|6037.3|6031.3|6036.3|6030.3|6037.3|6031.3|6036.3|6030.3|0
1637751730000|2021-11-24 11:02:10|6035.8|6029.8|6035.3|6029.3|6035.8|6029.8|6035.3|6029.3|0
1637751740000|2021-11-24 11:02:20|6035.8|6029.8|6036.8|6030.8|6036.8|6030.8|6035.8|6029.8|0
1637751780000|2021-11-24 11:03:00|6033.8|6027.8|6032.8|6026.8|6034.8|6028.8|6032.8|6026.8|1
1637751790000|2021-11-24 11:03:10|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|4
1637751810000|2021-11-24 11:03:30|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637751820000|2021-11-24 11:03:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|1
1637751840000|2021-11-24 11:04:00|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637751850000|2021-11-24 11:04:10|6034.3|6028.3|6035.8|6029.8|6035.8|6029.8|6034.3|6028.3|0
1637751880000|2021-11-24 11:04:40|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|0
1637751900000|2021-11-24 11:05:00|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1637751910000|2021-11-24 11:05:10|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|3
1637751930000|2021-11-24 11:05:30|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|0
1637751950000|2021-11-24 11:05:50|||||||||1
1637751960000|2021-11-24 11:06:00|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|4
1637751970000|2021-11-24 11:06:10|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6028.8|6022.8|4
1637752020000|2021-11-24 11:07:00|6032.8|6026.8|6030.8|6024.8|6032.8|6026.8|6030.8|6024.8|0
1637752070000|2021-11-24 11:07:50|||||||||1
1637752080000|2021-11-24 11:08:00|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1637752090000|2021-11-24 11:08:10|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1637752120000|2021-11-24 11:08:40|6030.3|6024.3|6031.8|6025.8|6031.8|6025.8|6030.3|6024.3|0
1637752140000|2021-11-24 11:09:00|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|0
1637752150000|2021-11-24 11:09:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1637752170000|2021-11-24 11:09:30|||||||||1
1637752180000|2021-11-24 11:09:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1637752190000|2021-11-24 11:09:50|6030.3|6024.3|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1637752200000|2021-11-24 11:10:00|6029.8|6023.8|6027.3|6021.3|6029.8|6023.8|6027.3|6021.3|2
1637752230000|2021-11-24 11:10:30|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1637752240000|2021-11-24 11:10:40|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1637752250000|2021-11-24 11:10:50|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1637752280000|2021-11-24 11:11:20|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1637752290000|2021-11-24 11:11:30|6029.3|6023.3|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1637752300000|2021-11-24 11:11:40|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1637752330000|2021-11-24 11:12:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1637752340000|2021-11-24 11:12:20|6031.3|6025.3|6033.8|6027.8|6033.8|6027.8|6031.3|6025.3|3
1637752350000|2021-11-24 11:12:30|6034.3|6028.3|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1637752360000|2021-11-24 11:12:40|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1637752380000|2021-11-24 11:13:00|6034.3|6028.3|6035.3|6029.3|6035.3|6029.3|6034.3|6028.3|0
1637752390000|2021-11-24 11:13:10|6034.8|6028.8|6033.3|6027.3|6034.8|6028.8|6033.3|6027.3|6
1637752420000|2021-11-24 11:13:40|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6032.8|6026.8|0
1637752440000|2021-11-24 11:14:00|6033.3|6027.3|6028.8|6022.8|6033.3|6027.3|6028.8|6022.8|0
1637752470000|2021-11-24 11:14:30|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1637752480000|2021-11-24 11:14:40|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1637752490000|2021-11-24 11:14:50|6029.3|6023.3|6030.3|6024.3|6030.3|6024.3|6028.8|6022.8|0
1637752520000|2021-11-24 11:15:20|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.3|6025.3|1
1637752550000|2021-11-24 11:15:50|||||||||1
1637752570000|2021-11-24 11:16:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1637752600000|2021-11-24 11:16:40|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1637752620000|2021-11-24 11:17:00|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|4
1637752640000|2021-11-24 11:17:20|6031.8|6025.8|6033.3|6027.3|6033.3|6027.3|6031.8|6025.8|0
1637752650000|2021-11-24 11:17:30|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637752660000|2021-11-24 11:17:40|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637752670000|2021-11-24 11:17:50|6034.3|6028.3|6035.3|6029.3|6035.3|6029.3|6034.3|6028.3|0
1637752680000|2021-11-24 11:18:00|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637752690000|2021-11-24 11:18:10|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637752710000|2021-11-24 11:18:30|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637752730000|2021-11-24 11:18:50|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|0
1637752800000|2021-11-24 11:20:00|6036.3|6030.3|6035.3|6029.3|6036.3|6030.3|6035.3|6029.3|0
1637752850000|2021-11-24 11:20:50|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1637752860000|2021-11-24 11:21:00|6035.8|6029.8|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|0
1637752870000|2021-11-24 11:21:10|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1637752880000|2021-11-24 11:21:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1637752900000|2021-11-24 11:21:40|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|13
1637752910000|2021-11-24 11:21:50|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637753010000|2021-11-24 11:23:30|6032.8|6026.8|6031.3|6025.3|6032.8|6026.8|6031.3|6025.3|0
1637753020000|2021-11-24 11:23:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1637753040000|2021-11-24 11:24:00|6029.8|6023.8|6027.8|6021.8|6029.8|6023.8|6027.8|6021.8|0
1637753070000|2021-11-24 11:24:30|6026.8|6020.8|6028.3|6022.3|6028.3|6022.3|6026.8|6020.8|0
1637753090000|2021-11-24 11:24:50|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1637753100000|2021-11-24 11:25:00|6029.3|6023.3|6028.8|6022.8|6029.3|6023.3|6028.8|6022.8|1
1637753110000|2021-11-24 11:25:10|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1637753130000|2021-11-24 11:25:30|6028.8|6022.8|6029.8|6023.8|6029.8|6023.8|6028.8|6022.8|0
1637753140000|2021-11-24 11:25:40|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1637753170000|2021-11-24 11:26:10|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1637753180000|2021-11-24 11:26:20|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1637753200000|2021-11-24 11:26:40|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1637753210000|2021-11-24 11:26:50|6029.8|6023.8|6030.3|6024.3|6030.3|6024.3|6029.8|6023.8|0
1637753220000|2021-11-24 11:27:00|6030.8|6024.8|6032.8|6026.8|6032.8|6026.8|6030.8|6024.8|1
1637753230000|2021-11-24 11:27:10|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637753240000|2021-11-24 11:27:20|6032.8|6026.8|6035.3|6029.3|6035.3|6029.3|6032.3|6026.3|1
1637753250000|2021-11-24 11:27:30|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637753290000|2021-11-24 11:28:10|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|0
1637753310000|2021-11-24 11:28:30|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637753320000|2021-11-24 11:28:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637753330000|2021-11-24 11:28:50|6032.8|6026.8|6033.8|6027.8|6034.8|6028.8|6032.8|6026.8|0
1637753370000|2021-11-24 11:29:30|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637753380000|2021-11-24 11:29:40|6035.3|6029.3|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1637753390000|2021-11-24 11:29:50|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637753400000|2021-11-24 11:30:00|6034.3|6028.3|6032.8|6026.8|6034.3|6028.3|6032.8|6026.8|3
1637753410000|2021-11-24 11:30:10|6033.3|6027.3|6031.3|6025.3|6033.3|6027.3|6030.8|6024.8|0
1637753420000|2021-11-24 11:30:20|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1637753430000|2021-11-24 11:30:30|6030.8|6024.8|6031.8|6025.8|6032.3|6026.3|6030.8|6024.8|6
1637753440000|2021-11-24 11:30:40|6032.3|6026.3|6032.3|6026.3|6032.8|6026.8|6031.8|6025.8|0
1637753450000|2021-11-24 11:30:50|6032.8|6026.8|6035.8|6029.8|6035.8|6029.8|6032.3|6026.3|4
1637753460000|2021-11-24 11:31:00|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637753470000|2021-11-24 11:31:10|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637753480000|2021-11-24 11:31:20|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1637753490000|2021-11-24 11:31:30|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|0
1637753500000|2021-11-24 11:31:40|6034.8|6028.8|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|0
1637753510000|2021-11-24 11:31:50|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637753520000|2021-11-24 11:32:00|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1637753560000|2021-11-24 11:32:40|6035.8|6029.8|6034.8|6028.8|6035.8|6029.8|6034.8|6028.8|0
1637753570000|2021-11-24 11:32:50|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1637753580000|2021-11-24 11:33:00|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1637753590000|2021-11-24 11:33:10|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6034.8|6028.8|0
1637753640000|2021-11-24 11:34:00|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|0
1637753650000|2021-11-24 11:34:10|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637753660000|2021-11-24 11:34:20|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1637753670000|2021-11-24 11:34:30|6034.8|6028.8|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|0
1637753690000|2021-11-24 11:34:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637753700000|2021-11-24 11:35:00|6032.8|6026.8|6033.8|6027.8|6034.8|6028.8|6032.3|6026.3|0
1637753710000|2021-11-24 11:35:10|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637753720000|2021-11-24 11:35:20|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637753760000|2021-11-24 11:36:00|6032.8|6026.8|6032.8|6026.8|6033.8|6027.8|6032.8|6026.8|0
1637753780000|2021-11-24 11:36:20|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637753800000|2021-11-24 11:36:40|6032.3|6026.3|6032.8|6026.8|6032.8|6026.8|6032.3|6026.3|0
1637753810000|2021-11-24 11:36:50|6032.3|6026.3|6032.8|6026.8|6033.3|6027.3|6032.3|6026.3|0
1637753820000|2021-11-24 11:37:00|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637753860000|2021-11-24 11:37:40|6033.8|6027.8|6032.8|6026.8|6033.8|6027.8|6032.8|6026.8|0
1637753880000|2021-11-24 11:38:00|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637753890000|2021-11-24 11:38:10|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637753900000|2021-11-24 11:38:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1637753910000|2021-11-24 11:38:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1637753920000|2021-11-24 11:38:40|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637753930000|2021-11-24 11:38:50|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1637753940000|2021-11-24 11:39:00|6033.8|6027.8|6034.8|6028.8|6034.8|6028.8|6033.8|6027.8|21
1637753950000|2021-11-24 11:39:10|6035.3|6029.3|6035.8|6029.8|6035.8|6029.8|6035.3|6029.3|0
1637754000000|2021-11-24 11:40:00|6035.3|6029.3|6034.3|6028.3|6035.8|6029.8|6034.3|6028.3|0
1637754060000|2021-11-24 11:41:00|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1637754070000|2021-11-24 11:41:10|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637754080000|2021-11-24 11:41:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637754100000|2021-11-24 11:41:40|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1637754110000|2021-11-24 11:41:50|6031.8|6025.8|6032.3|6026.3|6032.3|6026.3|6031.8|6025.8|0
1637754120000|2021-11-24 11:42:00|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1637754130000|2021-11-24 11:42:10|6033.3|6027.3|6034.3|6028.3|6034.3|6028.3|6033.3|6027.3|0
1637754160000|2021-11-24 11:42:40|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|3
1637754170000|2021-11-24 11:42:50|||||||||2
1637754180000|2021-11-24 11:43:00|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|1
1637754190000|2021-11-24 11:43:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|29
1637754200000|2021-11-24 11:43:20|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1637754210000|2021-11-24 11:43:30|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1637754280000|2021-11-24 11:44:40|6032.8|6026.8|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637754300000|2021-11-24 11:45:00|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1637754310000|2021-11-24 11:45:10|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1637754320000|2021-11-24 11:45:20|6032.8|6026.8|6032.3|6026.3|6033.3|6027.3|6032.3|6026.3|0
1637754350000|2021-11-24 11:45:50|6034.8|6028.8|6037.3|6031.3|6037.3|6031.3|6034.8|6028.8|0
1637754410000|2021-11-24 11:46:50|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6035.8|6029.8|0
1637754470000|2021-11-24 11:47:50|6035.8|6029.8|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|0
1637754480000|2021-11-24 11:48:00|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|1
1637754490000|2021-11-24 11:48:10|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1637754530000|2021-11-24 11:48:50|6042.8|6036.8|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1637754540000|2021-11-24 11:49:00|6040.3|6034.3|6039.3|6033.3|6040.8|6034.8|6039.3|6033.3|0
1637754570000|2021-11-24 11:49:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637754600000|2021-11-24 11:50:00|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6038.8|6032.8|1
1637754610000|2021-11-24 11:50:10|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1637754620000|2021-11-24 11:50:20|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1637754640000|2021-11-24 11:50:40|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1637754650000|2021-11-24 11:50:50|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1637754700000|2021-11-24 11:51:40|||||||||13
1637754710000|2021-11-24 11:51:50|6038.8|6032.8|6040.8|6034.8|6041.8|6035.8|6038.8|6032.8|1
1637754720000|2021-11-24 11:52:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1637754740000|2021-11-24 11:52:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|1
1637754750000|2021-11-24 11:52:30|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1637754760000|2021-11-24 11:52:40|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1637754770000|2021-11-24 11:52:50|6042.8|6036.8|6044.8|6038.8|6045.3|6039.3|6042.8|6036.8|0
1637754780000|2021-11-24 11:53:00|6045.3|6039.3|6044.3|6038.3|6045.3|6039.3|6044.3|6038.3|0
1637754800000|2021-11-24 11:53:20|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1637754820000|2021-11-24 11:53:40|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1637754840000|2021-11-24 11:54:00|6043.8|6037.8|6043.8|6037.8|6044.3|6038.3|6043.3|6037.3|0
1637754850000|2021-11-24 11:54:10|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1637754870000|2021-11-24 11:54:30|6044.8|6038.8|6043.8|6037.8|6044.8|6038.8|6043.8|6037.8|1
1637754880000|2021-11-24 11:54:40|6044.3|6038.3|6044.8|6038.8|6044.8|6038.8|6044.3|6038.3|2
1637754890000|2021-11-24 11:54:50|6043.8|6037.8|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|0
1637754910000|2021-11-24 11:55:10|6047.2|6041.2|6046.3|6040.3|6047.7|6041.7|6046.3|6040.3|6
1637754920000|2021-11-24 11:55:20|6044.8|6038.8|6048.3|6042.3|6048.3|6042.3|6043.8|6037.8|4
1637754930000|2021-11-24 11:55:30|6048.8|6042.8|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|1
1637754960000|2021-11-24 11:56:00|6049.3|6043.3|6050.3|6044.3|6051.8|6045.8|6049.3|6043.3|2
1637754980000|2021-11-24 11:56:20|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637755010000|2021-11-24 11:56:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637755020000|2021-11-24 11:57:00|6048.8|6042.8|6047.8|6041.8|6048.8|6042.8|6047.8|6041.8|0
1637755030000|2021-11-24 11:57:10|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.3|6040.3|0
1637755050000|2021-11-24 11:57:30|6046.8|6040.8|6047.8|6041.8|6047.8|6041.8|6045.8|6039.8|0
1637755070000|2021-11-24 11:57:50|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637755080000|2021-11-24 11:58:00|6047.8|6041.8|6046.8|6040.8|6047.8|6041.8|6046.8|6040.8|0
1637755090000|2021-11-24 11:58:10|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|2
1637755100000|2021-11-24 11:58:20|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1637755110000|2021-11-24 11:58:30|6046.3|6040.3|6047.3|6041.3|6047.3|6041.3|6046.3|6040.3|1
1637755120000|2021-11-24 11:58:40|6047.8|6041.8|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|1
1637755140000|2021-11-24 11:59:00|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|0
1637755200000|2021-11-24 12:00:00|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1637755220000|2021-11-24 12:00:20|6046.8|6040.8|6046.3|6040.3|6046.8|6040.8|6046.3|6040.3|1
1637755240000|2021-11-24 12:00:40|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|5
1637755250000|2021-11-24 12:00:50|6046.3|6040.3|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|2
1637755260000|2021-11-24 12:01:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|1
1637755270000|2021-11-24 12:01:10|6044.7|6038.7|6044.3|6038.3|6045.8|6039.8|6044.3|6038.3|2
1637755330000|2021-11-24 12:02:10|6044.8|6038.8|6046.3|6040.3|6046.3|6040.3|6044.8|6038.8|0
1637755350000|2021-11-24 12:02:30|6046.8|6040.8|6049.3|6043.3|6049.3|6043.3|6046.8|6040.8|0
1637755410000|2021-11-24 12:03:30|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.3|6042.3|0
1637755430000|2021-11-24 12:03:50|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6046.8|6040.8|1
1637755440000|2021-11-24 12:04:00|6047.3|6041.3|6046.8|6040.8|6047.3|6041.3|6046.8|6040.8|0
1637755450000|2021-11-24 12:04:10|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637755460000|2021-11-24 12:04:20|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|0
1637755500000|2021-11-24 12:05:00|6049.8|6043.8|6051.3|6045.3|6051.3|6045.3|6049.8|6043.8|1
1637755510000|2021-11-24 12:05:10|6051.8|6045.8|6051.3|6045.3|6051.8|6045.8|6051.3|6045.3|0
1637755520000|2021-11-24 12:05:20|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637755530000|2021-11-24 12:05:30|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637755540000|2021-11-24 12:05:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1637755550000|2021-11-24 12:05:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1637755560000|2021-11-24 12:06:00|6050.8|6044.8|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|0
1637755600000|2021-11-24 12:06:40|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|2
1637755610000|2021-11-24 12:06:50|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|1
1637755620000|2021-11-24 12:07:00|6051.3|6045.3|6049.8|6043.8|6051.3|6045.3|6049.3|6043.3|1
1637755630000|2021-11-24 12:07:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637755640000|2021-11-24 12:07:20|6049.8|6043.8|6051.3|6045.3|6051.3|6045.3|6049.8|6043.8|0
1637755650000|2021-11-24 12:07:30|6051.2|6045.2|6050.3|6044.3|6051.2|6045.2|6050.3|6044.3|0
1637755660000|2021-11-24 12:07:40|6050.8|6044.8|6051.8|6045.8|6052.3|6046.3|6050.8|6044.8|0
1637755700000|2021-11-24 12:08:20|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1637755710000|2021-11-24 12:08:30|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1637755720000|2021-11-24 12:08:40|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|0
1637755740000|2021-11-24 12:09:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|0
1637755800000|2021-11-24 12:10:00|6050.8|6044.8|6050.3|6044.3|6050.8|6044.8|6050.3|6044.3|1
1637755810000|2021-11-24 12:10:10|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1637755820000|2021-11-24 12:10:20|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637755830000|2021-11-24 12:10:30|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1637755850000|2021-11-24 12:10:50|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6047.8|6041.8|0
1637755860000|2021-11-24 12:11:00|6049.3|6043.3|6048.8|6042.8|6049.3|6043.3|6048.8|6042.8|1
1637755870000|2021-11-24 12:11:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1637755890000|2021-11-24 12:11:30|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1637755930000|2021-11-24 12:12:10|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.8|6044.8|4
1637755940000|2021-11-24 12:12:20|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1637755950000|2021-11-24 12:12:30|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.8|6044.8|3
1637755960000|2021-11-24 12:12:40|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|3
1637755980000|2021-11-24 12:13:00|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|1
1637755990000|2021-11-24 12:13:10|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|2
1637756000000|2021-11-24 12:13:20|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637756010000|2021-11-24 12:13:30|6058.8|6052.8|6059.8|6053.8|6059.8|6053.8|6058.8|6052.8|0
1637756020000|2021-11-24 12:13:40|||||||||4
1637756030000|2021-11-24 12:13:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1637756040000|2021-11-24 12:14:00|6058.8|6052.8|6059.8|6053.8|6059.8|6053.8|6058.8|6052.8|3
1637756060000|2021-11-24 12:14:20|6059.7|6053.7|6058.3|6052.3|6059.7|6053.7|6058.3|6052.3|1
1637756070000|2021-11-24 12:14:30|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6058.3|6052.3|0
1637756100000|2021-11-24 12:15:00|6058.8|6052.8|6058.8|6052.8|6059.3|6053.3|6058.8|6052.8|0
1637756120000|2021-11-24 12:15:20|6058.3|6052.3|6059.3|6053.3|6059.3|6053.3|6058.3|6052.3|0
1637756140000|2021-11-24 12:15:40|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637756160000|2021-11-24 12:16:00|6059.3|6053.3|6058.3|6052.3|6059.3|6053.3|6058.3|6052.3|0
1637756170000|2021-11-24 12:16:10|6057.8|6051.8|6059.8|6053.8|6059.8|6053.8|6057.8|6051.8|0
1637756180000|2021-11-24 12:16:20|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1637756190000|2021-11-24 12:16:30|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1637756200000|2021-11-24 12:16:40|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6060.3|6054.3|1
1637756210000|2021-11-24 12:16:50|6060.8|6054.8|6060.8|6054.8|6061.8|6055.8|6060.8|6054.8|0
1637756220000|2021-11-24 12:17:00|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1637756230000|2021-11-24 12:17:10|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1637756240000|2021-11-24 12:17:20|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|5
1637756260000|2021-11-24 12:17:40|6067.2|6061.2|6066.8|6060.8|6067.2|6061.2|6066.8|6060.8|0
1637756280000|2021-11-24 12:18:00|6066.3|6060.3|6066.3|6060.3|6066.3|6060.3|6065.3|6059.3|0
1637756290000|2021-11-24 12:18:10|6066.8|6060.8|6066.3|6060.3|6066.8|6060.8|6066.3|6060.3|0
1637756300000|2021-11-24 12:18:20|6065.3|6059.3|6064.8|6058.8|6065.3|6059.3|6064.8|6058.8|0
1637756310000|2021-11-24 12:18:30|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|4
1637756320000|2021-11-24 12:18:40|6066.8|6060.8|6068.8|6062.8|6068.8|6062.8|6066.8|6060.8|3
1637756330000|2021-11-24 12:18:50|6068.3|6062.3|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|3
1637756340000|2021-11-24 12:19:00|6067.8|6061.8|6068.3|6062.3|6068.8|6062.8|6067.8|6061.8|0
1637756350000|2021-11-24 12:19:10|6070.8|6064.8|6071.3|6065.3|6071.3|6065.3|6070.3|6064.3|0
1637756370000|2021-11-24 12:19:30|6071.8|6065.8|6071.3|6065.3|6071.8|6065.8|6071.3|6065.3|0
1637756380000|2021-11-24 12:19:40|6071.8|6065.8|6072.3|6066.3|6072.3|6066.3|6071.8|6065.8|5
1637756390000|2021-11-24 12:19:50|6073.8|6067.8|6072.8|6066.8|6073.8|6067.8|6072.8|6066.8|1
1637756400000|2021-11-24 12:20:00|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|1
1637756410000|2021-11-24 12:20:10|6072.3|6066.3|6072.8|6066.8|6073.3|6067.3|6072.3|6066.3|0
1637756420000|2021-11-24 12:20:20|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|1
1637756430000|2021-11-24 12:20:30|6072.8|6066.8|6072.3|6066.3|6072.8|6066.8|6072.3|6066.3|0
1637756450000|2021-11-24 12:20:50|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1637756460000|2021-11-24 12:21:00|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1637756480000|2021-11-24 12:21:20|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|5
1637756490000|2021-11-24 12:21:30|6075.2|6069.2|6077.3|6071.3|6077.3|6071.3|6075.2|6069.2|4
1637756500000|2021-11-24 12:21:40|6077.8|6071.8|6075.3|6069.3|6077.8|6071.8|6075.3|6069.3|1
1637756510000|2021-11-24 12:21:50|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|6075.8|6069.8|0
1637756520000|2021-11-24 12:22:00|6076.3|6070.3|6075.3|6069.3|6076.8|6070.8|6075.3|6069.3|0
1637756530000|2021-11-24 12:22:10|6073.3|6067.3|6074.3|6068.3|6074.3|6068.3|6073.3|6067.3|1
1637756540000|2021-11-24 12:22:20|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1637756550000|2021-11-24 12:22:30|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6072.8|6066.8|0
1637756570000|2021-11-24 12:22:50|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|0
1637756580000|2021-11-24 12:23:00|6072.7|6066.7|6071.8|6065.8|6072.7|6066.7|6071.8|6065.8|0
1637756610000|2021-11-24 12:23:30|6072.3|6066.3|6071.8|6065.8|6072.3|6066.3|6071.8|6065.8|0
1637756620000|2021-11-24 12:23:40|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1637756640000|2021-11-24 12:24:00|6075.3|6069.3|6074.3|6068.3|6075.3|6069.3|6074.3|6068.3|1
1637756650000|2021-11-24 12:24:10|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1637756660000|2021-11-24 12:24:20|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1637756670000|2021-11-24 12:24:30|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|1
1637756700000|2021-11-24 12:25:00|6075.3|6069.3|6075.3|6069.3|6075.8|6069.8|6075.3|6069.3|2
1637756740000|2021-11-24 12:25:40|6074.8|6068.8|6074.3|6068.3|6074.8|6068.8|6074.3|6068.3|0
1637756750000|2021-11-24 12:25:50|||||||||5
1637756770000|2021-11-24 12:26:10|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|1
1637756780000|2021-11-24 12:26:20|6075.2|6069.2|6074.3|6068.3|6075.2|6069.2|6074.3|6068.3|2
1637756800000|2021-11-24 12:26:40|||||||||5
1637756810000|2021-11-24 12:26:50|6074.8|6068.8|6075.3|6069.3|6075.8|6069.8|6074.8|6068.8|0
1637756820000|2021-11-24 12:27:00|6075.8|6069.8|6073.8|6067.8|6075.8|6069.8|6073.8|6067.8|0
1637756830000|2021-11-24 12:27:10|6075.3|6069.3|6074.8|6068.8|6075.3|6069.3|6074.8|6068.8|0
1637756840000|2021-11-24 12:27:20|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1637756850000|2021-11-24 12:27:30|6074.8|6068.8|6074.3|6068.3|6074.8|6068.8|6074.3|6068.3|1
1637756860000|2021-11-24 12:27:40|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1637756870000|2021-11-24 12:27:50|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|3
1637756880000|2021-11-24 12:28:00|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|0
1637756940000|2021-11-24 12:29:00|||||||||1
1637756950000|2021-11-24 12:29:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1637756970000|2021-11-24 12:29:30|6076.8|6070.8|6077.3|6071.3|6077.3|6071.3|6076.8|6070.8|0
1637757020000|2021-11-24 12:30:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637757060000|2021-11-24 12:31:00|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6076.8|6070.8|0
1637757080000|2021-11-24 12:31:20|6077.2|6071.2|6076.8|6070.8|6077.2|6071.2|6076.8|6070.8|0
1637757090000|2021-11-24 12:31:30|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1637757120000|2021-11-24 12:32:00|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637757140000|2021-11-24 12:32:20|6077.2|6071.2|6077.8|6071.8|6077.8|6071.8|6077.2|6071.2|0
1637757170000|2021-11-24 12:32:50|6077.3|6071.3|6076.8|6070.8|6077.3|6071.3|6076.8|6070.8|0
1637757180000|2021-11-24 12:33:00|||||||||1
1637757200000|2021-11-24 12:33:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1637757220000|2021-11-24 12:33:40|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637757280000|2021-11-24 12:34:40|||||||||1
1637757300000|2021-11-24 12:35:00|6077.2|6071.2|6077.3|6071.3|6077.3|6071.3|6077.2|6071.2|0
1637757320000|2021-11-24 12:35:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637757330000|2021-11-24 12:35:30|6076.7|6070.7|6076.8|6070.8|6076.8|6070.8|6076.7|6070.7|0
1637757340000|2021-11-24 12:35:40|6076.7|6070.7|6077.3|6071.3|6077.3|6071.3|6076.7|6070.7|0
1637757360000|2021-11-24 12:36:00|6077.2|6071.2|6077.3|6071.3|6077.8|6071.8|6076.8|6070.8|0
1637757380000|2021-11-24 12:36:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1637757410000|2021-11-24 12:36:50|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1637757420000|2021-11-24 12:37:00|6077.2|6071.2|6076.8|6070.8|6077.2|6071.2|6076.8|6070.8|0
1637757440000|2021-11-24 12:37:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|10
1637757450000|2021-11-24 12:37:30|6075.7|6069.7|6075.2|6069.2|6075.7|6069.7|6075.2|6069.2|10
1637757470000|2021-11-24 12:37:50|6074.8|6068.8|6075.2|6069.2|6075.2|6069.2|6074.8|6068.8|0
1637757490000|2021-11-24 12:38:10|6074.8|6068.8|6074.7|6068.7|6074.8|6068.8|6074.7|6068.7|0
1637757500000|2021-11-24 12:38:20|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.7|6068.7|0
1637757510000|2021-11-24 12:38:30|6075.2|6069.2|6073.8|6067.8|6075.2|6069.2|6073.8|6067.8|0
1637757520000|2021-11-24 12:38:40|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|0
1637757530000|2021-11-24 12:38:50|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|0
1637757600000|2021-11-24 12:40:00|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|0
1637757640000|2021-11-24 12:40:40|6081.3|6075.3|6083.7|6077.7|6083.7|6077.7|6081.3|6075.3|3
1637757650000|2021-11-24 12:40:50|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|11
1637757690000|2021-11-24 12:41:30|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1637757700000|2021-11-24 12:41:40|6085.8|6079.8|6085.7|6079.7|6085.8|6079.8|6085.7|6079.7|1
1637757710000|2021-11-24 12:41:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1637757730000|2021-11-24 12:42:10|6085.2|6079.2|6085.3|6079.3|6085.3|6079.3|6085.2|6079.2|2
1637757740000|2021-11-24 12:42:20|6085.2|6079.2|6084.8|6078.8|6085.2|6079.2|6084.8|6078.8|0
1637757760000|2021-11-24 12:42:40|6083.8|6077.8|6085.3|6079.3|6085.3|6079.3|6083.8|6077.8|0
1637757770000|2021-11-24 12:42:50|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6083.7|6077.7|0
1637757780000|2021-11-24 12:43:00|6083.8|6077.8|6084.3|6078.3|6084.7|6078.7|6083.8|6077.8|0
1637757790000|2021-11-24 12:43:10|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6083.8|6077.8|2
1637757800000|2021-11-24 12:43:20|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|0
1637757810000|2021-11-24 12:43:30|6083.3|6077.3|6083.3|6077.3|6083.7|6077.7|6083.2|6077.2|6
1637757820000|2021-11-24 12:43:40|6083.2|6077.2|6082.7|6076.7|6083.2|6077.2|6082.3|6076.3|14
1637757830000|2021-11-24 12:43:50|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|18
1637757840000|2021-11-24 12:44:00|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|10
1637757860000|2021-11-24 12:44:20|||||||||3
1637757870000|2021-11-24 12:44:30|||||||||2
1637757900000|2021-11-24 12:45:00|||||||||8
1637757920000|2021-11-24 12:45:20|||||||||1
1637757940000|2021-11-24 12:45:40|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|13
1637757950000|2021-11-24 12:45:50|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|0
1637757970000|2021-11-24 12:46:10|6082.2|6076.2|6081.8|6075.8|6082.2|6076.2|6081.8|6075.8|0
1637758000000|2021-11-24 12:46:40|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|1
1637758010000|2021-11-24 12:46:50|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|2
1637758020000|2021-11-24 12:47:00|6080.3|6074.3|6081.8|6075.8|6081.8|6075.8|6080.3|6074.3|11
1637758060000|2021-11-24 12:47:40|6082.7|6076.7|6083.3|6077.3|6083.7|6077.7|6082.7|6076.7|3
1637758080000|2021-11-24 12:48:00|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|11
1637758100000|2021-11-24 12:48:20|6085.2|6079.2|6084.3|6078.3|6085.2|6079.2|6083.8|6077.8|2
1637758110000|2021-11-24 12:48:30|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1637758120000|2021-11-24 12:48:40|6085.7|6079.7|6085.2|6079.2|6085.7|6079.7|6085.2|6079.2|0
1637758130000|2021-11-24 12:48:50|6085.3|6079.3|6086.2|6080.2|6086.2|6080.2|6085.3|6079.3|0
1637758140000|2021-11-24 12:49:00|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1637758150000|2021-11-24 12:49:10|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|0
1637758170000|2021-11-24 12:49:30|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1637758180000|2021-11-24 12:49:40|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1637758190000|2021-11-24 12:49:50|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1637758200000|2021-11-24 12:50:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6082.8|6076.8|0
1637758220000|2021-11-24 12:50:20|6082.8|6076.8|6083.3|6077.3|6083.3|6077.3|6082.8|6076.8|0
1637758260000|2021-11-24 12:51:00|6083.2|6077.2|6081.8|6075.8|6083.2|6077.2|6081.8|6075.8|0
1637758270000|2021-11-24 12:51:10|6081.7|6075.7|6080.8|6074.8|6081.7|6075.7|6080.8|6074.8|0
1637758280000|2021-11-24 12:51:20|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|0
1637758290000|2021-11-24 12:51:30|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.3|6074.3|1
1637758300000|2021-11-24 12:51:40|||||||||3
1637758310000|2021-11-24 12:51:50|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|3
1637758320000|2021-11-24 12:52:00|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|2
1637758340000|2021-11-24 12:52:20|||||||||1
1637758360000|2021-11-24 12:52:40|||||||||1
1637758370000|2021-11-24 12:52:50|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1637758410000|2021-11-24 12:53:30|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|0
1637758420000|2021-11-24 12:53:40|6082.7|6076.7|6084.7|6078.7|6084.7|6078.7|6082.7|6076.7|4
1637758430000|2021-11-24 12:53:50|6084.8|6078.8|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|3
1637758440000|2021-11-24 12:54:00|6085.8|6079.8|6089.3|6083.3|6089.3|6083.3|6085.8|6079.8|15
1637758450000|2021-11-24 12:54:10|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|11
1637758460000|2021-11-24 12:54:20|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|1
1637758470000|2021-11-24 12:54:30|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|10
1637758490000|2021-11-24 12:54:50|6088.3|6082.3|6086.3|6080.3|6088.3|6082.3|6085.8|6079.8|1
1637758500000|2021-11-24 12:55:00|6088.8|6082.8|6088.7|6082.7|6088.8|6082.8|6088.7|6082.7|7
1637758510000|2021-11-24 12:55:10|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|3
1637758530000|2021-11-24 12:55:30|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637758550000|2021-11-24 12:55:50|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1637758560000|2021-11-24 12:56:00|6090.3|6084.3|6090.2|6084.2|6090.3|6084.3|6090.2|6084.2|0
1637758580000|2021-11-24 12:56:20|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637758590000|2021-11-24 12:56:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1637758620000|2021-11-24 12:57:00|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637758630000|2021-11-24 12:57:10|6090.2|6084.2|6089.3|6083.3|6090.2|6084.2|6089.3|6083.3|0
1637758640000|2021-11-24 12:57:20|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637758650000|2021-11-24 12:57:30|6090.2|6084.2|6091.7|6085.7|6092.2|6086.2|6089.8|6083.8|1
1637758660000|2021-11-24 12:57:40|6092.2|6086.2|6091.8|6085.8|6092.3|6086.3|6091.3|6085.3|0
1637758670000|2021-11-24 12:57:50|6090.8|6084.8|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1637758680000|2021-11-24 12:58:00|6089.8|6083.8|6095.3|6089.3|6095.3|6089.3|6089.8|6083.8|56
1637758700000|2021-11-24 12:58:20|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1637758720000|2021-11-24 12:58:40|6095.3|6089.3|6095.8|6089.8|6095.8|6089.8|6095.3|6089.3|0
1637758730000|2021-11-24 12:58:50|6096.7|6090.7|6096.3|6090.3|6097.2|6091.2|6096.3|6090.3|1
1637758740000|2021-11-24 12:59:00|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1637758750000|2021-11-24 12:59:10|6096.3|6090.3|6095.7|6089.7|6096.3|6090.3|6095.7|6089.7|3
1637758780000|2021-11-24 12:59:40|6096.2|6090.2|6095.3|6089.3|6096.2|6090.2|6095.3|6089.3|1
1637758800000|2021-11-24 13:00:00|6094.3|6088.3|6092.8|6086.8|6094.3|6088.3|6092.8|6086.8|0
1637758810000|2021-11-24 13:00:10|6093.3|6087.3|6095.3|6089.3|6095.3|6089.3|6093.3|6087.3|0
1637758820000|2021-11-24 13:00:20|6095.2|6089.2|6095.3|6089.3|6095.3|6089.3|6094.7|6088.7|0
1637758830000|2021-11-24 13:00:30|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|0
1637758840000|2021-11-24 13:00:40|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6096.8|6090.8|0
1637758850000|2021-11-24 13:00:50|6096.8|6090.8|6095.8|6089.8|6096.8|6090.8|6095.8|6089.8|0
1637758860000|2021-11-24 13:01:00|6095.3|6089.3|6092.8|6086.8|6095.3|6089.3|6092.8|6086.8|0
1637758890000|2021-11-24 13:01:30|6091.3|6085.3|6092.2|6086.2|6092.2|6086.2|6091.3|6085.3|0
1637758900000|2021-11-24 13:01:40|6091.7|6085.7|6089.3|6083.3|6091.7|6085.7|6089.3|6083.3|0
1637758910000|2021-11-24 13:01:50|6089.8|6083.8|6089.7|6083.7|6089.8|6083.8|6089.7|6083.7|1
1637758920000|2021-11-24 13:02:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1637758930000|2021-11-24 13:02:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1637758940000|2021-11-24 13:02:20|6089.7|6083.7|6088.8|6082.8|6089.7|6083.7|6088.8|6082.8|0
1637758950000|2021-11-24 13:02:30|6088.3|6082.3|6089.2|6083.2|6089.3|6083.3|6087.8|6081.8|1
1637758960000|2021-11-24 13:02:40|6089.8|6083.8|6093.7|6087.7|6093.7|6087.7|6089.8|6083.8|4
1637758970000|2021-11-24 13:02:50|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1637758980000|2021-11-24 13:03:00|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.2|6087.2|0
1637758990000|2021-11-24 13:03:10|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1637759000000|2021-11-24 13:03:20|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1637759010000|2021-11-24 13:03:30|6094.2|6088.2|6092.7|6086.7|6094.2|6088.2|6092.7|6086.7|0
1637759020000|2021-11-24 13:03:40|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1637759030000|2021-11-24 13:03:50|6092.7|6086.7|6092.2|6086.2|6092.7|6086.7|6092.2|6086.2|0
1637759040000|2021-11-24 13:04:00|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1637759050000|2021-11-24 13:04:10|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.7|6085.7|0
1637759060000|2021-11-24 13:04:20|6091.2|6085.2|6090.7|6084.7|6091.2|6085.2|6090.7|6084.7|1
1637759070000|2021-11-24 13:04:30|6090.2|6084.2|6091.2|6085.2|6091.2|6085.2|6090.2|6084.2|0
1637759080000|2021-11-24 13:04:40|6090.7|6084.7|6090.7|6084.7|6091.2|6085.2|6090.7|6084.7|0
1637759090000|2021-11-24 13:04:50|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1637759100000|2021-11-24 13:05:00|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1637759120000|2021-11-24 13:05:20|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.2|6085.2|0
1637759140000|2021-11-24 13:05:40|6091.2|6085.2|6091.7|6085.7|6091.7|6085.7|6091.2|6085.2|0
1637759160000|2021-11-24 13:06:00|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1637759170000|2021-11-24 13:06:10|6092.7|6086.7|6094.2|6088.2|6094.2|6088.2|6092.2|6086.2|1
1637759180000|2021-11-24 13:06:20|||||||||1
1637759190000|2021-11-24 13:06:30|6094.7|6088.7|6094.2|6088.2|6094.7|6088.7|6094.2|6088.2|0
1637759200000|2021-11-24 13:06:40|6093.3|6087.3|6094.3|6088.3|6094.3|6088.3|6093.3|6087.3|4
1637759210000|2021-11-24 13:06:50|6093.8|6087.8|6093.3|6087.3|6093.8|6087.8|6093.3|6087.3|0
1637759220000|2021-11-24 13:07:00|6092.8|6086.8|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|4
1637759230000|2021-11-24 13:07:10|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|0
1637759240000|2021-11-24 13:07:20|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|1
1637759250000|2021-11-24 13:07:30|6092.3|6086.3|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|9
1637759260000|2021-11-24 13:07:40|6091.8|6085.8|6092.3|6086.3|6092.8|6086.8|6091.8|6085.8|7
1637759270000|2021-11-24 13:07:50|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|0
1637759280000|2021-11-24 13:08:00|6091.8|6085.8|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|0
1637759290000|2021-11-24 13:08:10|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|1
1637759300000|2021-11-24 13:08:20|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6091.8|6085.8|4
1637759310000|2021-11-24 13:08:30|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1637759320000|2021-11-24 13:08:40|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1637759330000|2021-11-24 13:08:50|6092.3|6086.3|6093.8|6087.8|6094.3|6088.3|6092.3|6086.3|0
1637759340000|2021-11-24 13:09:00|6091.8|6085.8|6091.8|6085.8|6093.3|6087.3|6091.8|6085.8|7
1637759350000|2021-11-24 13:09:10|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|13
1637759370000|2021-11-24 13:09:30|6090.8|6084.8|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1637759380000|2021-11-24 13:09:40|6091.3|6085.3|6092.8|6086.8|6092.8|6086.8|6090.8|6084.8|15
1637759390000|2021-11-24 13:09:50|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|2
1637759400000|2021-11-24 13:10:00|6090.8|6084.8|6088.3|6082.3|6090.8|6084.8|6088.3|6082.3|1
1637759410000|2021-11-24 13:10:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1637759430000|2021-11-24 13:10:30|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|5
1637759440000|2021-11-24 13:10:40|6089.3|6083.3|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|0
1637759450000|2021-11-24 13:10:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637759460000|2021-11-24 13:11:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1637759470000|2021-11-24 13:11:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637759480000|2021-11-24 13:11:20|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|1
1637759490000|2021-11-24 13:11:30|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1637759500000|2021-11-24 13:11:40|6091.3|6085.3|6091.8|6085.8|6093.3|6087.3|6091.3|6085.3|3
1637759510000|2021-11-24 13:11:50|6091.9|6085.9|6089.8|6083.8|6092.3|6086.3|6089.8|6083.8|14
1637759520000|2021-11-24 13:12:00|6090.3|6084.3|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|1
1637759530000|2021-11-24 13:12:10|6090.3|6084.3|6086.8|6080.8|6090.3|6084.3|6086.8|6080.8|3
1637759540000|2021-11-24 13:12:20|6087.3|6081.3|6085.8|6079.8|6087.8|6081.8|6085.8|6079.8|1
1637759550000|2021-11-24 13:12:30|6087.3|6081.3|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|2
1637759560000|2021-11-24 13:12:40|6086.8|6080.8|6089.8|6083.8|6090.3|6084.3|6086.8|6080.8|1
1637759570000|2021-11-24 13:12:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637759580000|2021-11-24 13:13:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1637759620000|2021-11-24 13:13:40|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637759640000|2021-11-24 13:14:00|6089.3|6083.3|6088.3|6082.3|6089.3|6083.3|6088.3|6082.3|0
1637759650000|2021-11-24 13:14:10|6090.3|6084.3|6091.8|6085.8|6091.8|6085.8|6090.3|6084.3|0
1637759660000|2021-11-24 13:14:20|6092.3|6086.3|6093.8|6087.8|6094.3|6088.3|6091.8|6085.8|15
1637759670000|2021-11-24 13:14:30|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1637759680000|2021-11-24 13:14:40|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.3|6088.3|0
1637759690000|2021-11-24 13:14:50|6093.8|6087.8|6093.8|6087.8|6094.3|6088.3|6093.8|6087.8|2
1637759700000|2021-11-24 13:15:00|6095.8|6089.8|6099.3|6093.3|6099.8|6093.8|6094.8|6088.8|5
1637759710000|2021-11-24 13:15:10|||||||||36
1637759720000|2021-11-24 13:15:20|||||||||1
1637759770000|2021-11-24 13:16:10|6099.8|6093.8|6099.3|6093.3|6099.8|6093.8|6099.3|6093.3|0
1637759780000|2021-11-24 13:16:20|6098.8|6092.8|6098.3|6092.3|6098.8|6092.8|6098.3|6092.3|0
1637759790000|2021-11-24 13:16:30|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|4
1637759800000|2021-11-24 13:16:40|6097.8|6091.8|6098.3|6092.3|6098.3|6092.3|6097.3|6091.3|0
1637759810000|2021-11-24 13:16:50|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|1
1637759830000|2021-11-24 13:17:10|6096.8|6090.8|6097.3|6091.3|6097.3|6091.3|6096.8|6090.8|1
1637759850000|2021-11-24 13:17:30|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|11
1637759860000|2021-11-24 13:17:40|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|1
1637759910000|2021-11-24 13:18:30|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|1
1637759920000|2021-11-24 13:18:40|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|3
1637759930000|2021-11-24 13:18:50|6095.3|6089.3|6096.3|6090.3|6096.3|6090.3|6095.3|6089.3|1
1637759940000|2021-11-24 13:19:00|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1637759950000|2021-11-24 13:19:10|6096.3|6090.3|6096.3|6090.3|6096.8|6090.8|6096.3|6090.3|0
1637759960000|2021-11-24 13:19:20|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|0
1637759970000|2021-11-24 13:19:30|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|0
1637759980000|2021-11-24 13:19:40|6096.3|6090.3|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|0
1637759990000|2021-11-24 13:19:50|6096.3|6090.3|6095.8|6089.8|6096.3|6090.3|6095.8|6089.8|3
1637760000000|2021-11-24 13:20:00|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|3
1637760010000|2021-11-24 13:20:10|6094.3|6088.3|6093.4|6087.4|6094.3|6088.3|6093.4|6087.4|7
1637760020000|2021-11-24 13:20:20|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1637760030000|2021-11-24 13:20:30|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|1
1637760040000|2021-11-24 13:20:40|||||||||2
1637760050000|2021-11-24 13:20:50|6092.8|6086.8|6091.8|6085.8|6092.8|6086.8|6091.4|6085.4|0
1637760060000|2021-11-24 13:21:00|6092.3|6086.3|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1637760070000|2021-11-24 13:21:10|6091.8|6085.8|6090.8|6084.8|6092.8|6086.8|6090.8|6084.8|0
1637760080000|2021-11-24 13:21:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1637760110000|2021-11-24 13:21:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|1
1637760120000|2021-11-24 13:22:00|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1637760130000|2021-11-24 13:22:10|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.4|6083.4|1
1637760150000|2021-11-24 13:22:30|6090.8|6084.8|6088.8|6082.8|6090.8|6084.8|6088.8|6082.8|1
1637760160000|2021-11-24 13:22:40|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1637760170000|2021-11-24 13:22:50|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1637760180000|2021-11-24 13:23:00|6090.3|6084.3|6089.9|6083.9|6090.3|6084.3|6089.4|6083.4|0
1637760190000|2021-11-24 13:23:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637760200000|2021-11-24 13:23:20|6090.4|6084.4|6090.3|6084.3|6090.4|6084.4|6090.3|6084.3|0
1637760230000|2021-11-24 13:23:50|6089.9|6083.9|6090.4|6084.4|6090.4|6084.4|6089.9|6083.9|0
1637760250000|2021-11-24 13:24:10|6090.3|6084.3|6089.8|6083.8|6091.3|6085.3|6089.8|6083.8|3
1637760260000|2021-11-24 13:24:20|6088.3|6082.3|6088.4|6082.4|6088.4|6082.4|6088.3|6082.3|1
1637760270000|2021-11-24 13:24:30|6087.8|6081.8|6087.4|6081.4|6088.3|6082.3|6087.4|6081.4|3
1637760280000|2021-11-24 13:24:40|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|1
1637760310000|2021-11-24 13:25:10|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6084.9|6078.9|18
1637760320000|2021-11-24 13:25:20|6085.3|6079.3|6084.3|6078.3|6085.3|6079.3|6084.3|6078.3|7
1637760330000|2021-11-24 13:25:30|6084.8|6078.8|6085.3|6079.3|6085.3|6079.3|6084.8|6078.8|0
1637760400000|2021-11-24 13:26:40|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1637760410000|2021-11-24 13:26:50|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6083.8|6077.8|2
1637760420000|2021-11-24 13:27:00|6083.8|6077.8|6084.3|6078.3|6084.3|6078.3|6082.3|6076.3|3
1637760430000|2021-11-24 13:27:10|6083.8|6077.8|6085.3|6079.3|6085.3|6079.3|6083.8|6077.8|0
1637760440000|2021-11-24 13:27:20|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|1
1637760450000|2021-11-24 13:27:30|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|0
1637760460000|2021-11-24 13:27:40|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1637760470000|2021-11-24 13:27:50|6086.8|6080.8|6087.3|6081.3|6087.8|6081.8|6086.8|6080.8|4
1637760480000|2021-11-24 13:28:00|6087.8|6081.8|6088.8|6082.8|6088.8|6082.8|6087.8|6081.8|0
1637760500000|2021-11-24 13:28:20|6089.3|6083.3|6088.3|6082.3|6089.3|6083.3|6088.3|6082.3|0
1637760510000|2021-11-24 13:28:30|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|0
1637760530000|2021-11-24 13:28:50|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637760540000|2021-11-24 13:29:00|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637760550000|2021-11-24 13:29:10|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|38
1637760560000|2021-11-24 13:29:20|||||||||2
1637760570000|2021-11-24 13:29:30|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|1
1637760580000|2021-11-24 13:29:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|2
1637760590000|2021-11-24 13:29:50|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|2
1637760600000|2021-11-24 13:30:00|||||||||1
1637760610000|2021-11-24 13:30:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|9
1637760620000|2021-11-24 13:30:20|6090.3|6084.3|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|4
1637760630000|2021-11-24 13:30:30|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1637760650000|2021-11-24 13:30:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|2
1637760660000|2021-11-24 13:31:00|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|4
1637760670000|2021-11-24 13:31:10|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1637760690000|2021-11-24 13:31:30|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|141
1637760710000|2021-11-24 13:31:50|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|0
1637760720000|2021-11-24 13:32:00|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|1
1637760730000|2021-11-24 13:32:10|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|1
1637760740000|2021-11-24 13:32:20|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|12
1637760750000|2021-11-24 13:32:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1637760760000|2021-11-24 13:32:40|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|2
1637760770000|2021-11-24 13:32:50|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1637760780000|2021-11-24 13:33:00|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|3
1637760790000|2021-11-24 13:33:10|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1637760800000|2021-11-24 13:33:20|6090.3|6084.3|6090.8|6084.8|6091.3|6085.3|6090.3|6084.3|4
1637760810000|2021-11-24 13:33:30|6091.3|6085.3|6092.3|6086.3|6092.8|6086.8|6091.3|6085.3|12
1637760820000|2021-11-24 13:33:40|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1637760830000|2021-11-24 13:33:50|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1637760840000|2021-11-24 13:34:00|6090.8|6084.8|6091.3|6085.3|6091.8|6085.8|6090.8|6084.8|1
1637760850000|2021-11-24 13:34:10|||||||||1
1637760870000|2021-11-24 13:34:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1637760880000|2021-11-24 13:34:40|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|0
1637760890000|2021-11-24 13:34:50|6092.3|6086.3|6091.3|6085.3|6092.3|6086.3|6091.3|6085.3|0
1637760910000|2021-11-24 13:35:10|||||||||1
1637760920000|2021-11-24 13:35:20|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|6
1637760930000|2021-11-24 13:35:30|6091.3|6085.3|6091.8|6085.8|6092.3|6086.3|6091.3|6085.3|0
1637760940000|2021-11-24 13:35:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1637760970000|2021-11-24 13:36:10|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1637760980000|2021-11-24 13:36:20|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1637760990000|2021-11-24 13:36:30|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|1
1637761000000|2021-11-24 13:36:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1637761010000|2021-11-24 13:36:50|6090.8|6084.8|6088.8|6082.8|6090.8|6084.8|6088.8|6082.8|7
1637761020000|2021-11-24 13:37:00|6089.3|6083.3|6086.8|6080.8|6089.3|6083.3|6086.8|6080.8|16
1637761030000|2021-11-24 13:37:10|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|0
1637761040000|2021-11-24 13:37:20|6087.8|6081.8|6086.8|6080.8|6088.3|6082.3|6086.8|6080.8|0
1637761050000|2021-11-24 13:37:30|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|1
1637761070000|2021-11-24 13:37:50|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|0
1637761080000|2021-11-24 13:38:00|6086.8|6080.8|6085.3|6079.3|6087.3|6081.3|6085.3|6079.3|2
1637761100000|2021-11-24 13:38:20|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.3|6079.3|1
1637761110000|2021-11-24 13:38:30|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|1
1637761130000|2021-11-24 13:38:50|||||||||1
1637761140000|2021-11-24 13:39:00|6084.8|6078.8|6085.3|6079.3|6085.8|6079.8|6084.8|6078.8|1
1637761160000|2021-11-24 13:39:20|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1637761170000|2021-11-24 13:39:30|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1637761190000|2021-11-24 13:39:50|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|2
1637761200000|2021-11-24 13:40:00|6083.8|6077.8|6084.3|6078.3|6085.3|6079.3|6083.8|6077.8|0
1637761210000|2021-11-24 13:40:10|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6082.8|6076.8|1
1637761220000|2021-11-24 13:40:20|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|1
1637761230000|2021-11-24 13:40:30|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1637761240000|2021-11-24 13:40:40|6082.8|6076.8|6083.8|6077.8|6083.8|6077.8|6082.8|6076.8|1
1637761250000|2021-11-24 13:40:50|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1637761280000|2021-11-24 13:41:20|6083.3|6077.3|6084.3|6078.3|6084.3|6078.3|6083.3|6077.3|0
1637761290000|2021-11-24 13:41:30|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|0
1637761300000|2021-11-24 13:41:40|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|17
1637761320000|2021-11-24 13:42:00|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|1
1637761330000|2021-11-24 13:42:10|6086.2|6080.2|6087.7|6081.7|6087.7|6081.7|6086.2|6080.2|0
1637761340000|2021-11-24 13:42:20|6087.8|6081.8|6088.8|6082.8|6089.8|6083.8|6087.8|6081.8|4
1637761360000|2021-11-24 13:42:40|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1637761370000|2021-11-24 13:42:50|6088.7|6082.7|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|0
1637761380000|2021-11-24 13:43:00|6088.8|6082.8|6085.8|6079.8|6088.8|6082.8|6085.8|6079.8|1
1637761390000|2021-11-24 13:43:10|6086.8|6080.8|6087.7|6081.7|6087.7|6081.7|6086.3|6080.3|0
1637761400000|2021-11-24 13:43:20|6087.3|6081.3|6087.2|6081.2|6088.3|6082.3|6087.2|6081.2|0
1637761410000|2021-11-24 13:43:30|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1637761420000|2021-11-24 13:43:40|6086.7|6080.7|6085.8|6079.8|6086.7|6080.7|6085.3|6079.3|0
1637761440000|2021-11-24 13:44:00|6086.8|6080.8|6087.3|6081.3|6087.7|6081.7|6085.8|6079.8|0
1637761450000|2021-11-24 13:44:10|6087.2|6081.2|6085.8|6079.8|6087.3|6081.3|6085.8|6079.8|0
1637761460000|2021-11-24 13:44:20|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6085.8|6079.8|0
1637761470000|2021-11-24 13:44:30|6086.3|6080.3|6084.8|6078.8|6086.3|6080.3|6084.8|6078.8|1
1637761480000|2021-11-24 13:44:40|6085.8|6079.8|6086.8|6080.8|6086.8|6080.8|6085.8|6079.8|2
1637761490000|2021-11-24 13:44:50|6086.7|6080.7|6086.8|6080.8|6087.3|6081.3|6086.7|6080.7|9
1637764200000|2021-11-24 14:30:00|6084.8|6078.8|6098.3|6092.3|6098.3|6092.3|6082.3|6076.3|456
1637764210000|2021-11-24 14:30:10|6098.8|6092.8|6116.3|6110.3|6116.3|6110.3|6098.8|6092.8|64
1637764220000|2021-11-24 14:30:20|6116.8|6110.8|6120.3|6114.3|6120.8|6114.8|6116.3|6110.3|24
1637764230000|2021-11-24 14:30:30|6119.8|6113.8|6122.8|6116.8|6122.8|6116.8|6119.8|6113.8|28
1637764240000|2021-11-24 14:30:40|6123.8|6117.8|6130.8|6124.8|6132.8|6126.8|6123.8|6117.8|116
1637764250000|2021-11-24 14:30:50|6131.3|6125.3|6139.8|6133.8|6140.3|6134.3|6131.3|6125.3|16
1637764260000|2021-11-24 14:31:00|6140.3|6134.3|6134.8|6128.8|6143.8|6137.8|6134.8|6128.8|23
1637764270000|2021-11-24 14:31:10|6135.8|6129.8|6143.3|6137.3|6143.3|6137.3|6134.8|6128.8|4
1637764280000|2021-11-24 14:31:20|6143.8|6137.8|6149.3|6143.3|6150.3|6144.3|6143.8|6137.8|52
1637764290000|2021-11-24 14:31:30|6147.8|6141.8|6152.3|6146.3|6152.3|6146.3|6147.8|6141.8|46
1637764300000|2021-11-24 14:31:40|6152.8|6146.8|6164.3|6158.3|6164.3|6158.3|6152.8|6146.8|38
1637764310000|2021-11-24 14:31:50|6164.8|6158.8|6164.3|6158.3|6168.8|6162.8|6163.3|6157.3|82
1637764320000|2021-11-24 14:32:00|6163.8|6157.8|6156.3|6150.3|6164.8|6158.8|6156.3|6150.3|12
1637764330000|2021-11-24 14:32:10|6157.8|6151.8|6163.3|6157.3|6164.8|6158.8|6156.8|6150.8|152
1637764340000|2021-11-24 14:32:20|6161.3|6155.3|6159.3|6153.3|6161.3|6155.3|6158.3|6152.3|17
1637764350000|2021-11-24 14:32:30|6158.8|6152.8|6160.3|6154.3|6160.3|6154.3|6158.8|6152.8|104
1637764360000|2021-11-24 14:32:40|6160.8|6154.8|6164.8|6158.8|6164.8|6158.8|6160.3|6154.3|10
1637764370000|2021-11-24 14:32:50|6165.3|6159.3|6170.3|6164.3|6170.3|6164.3|6164.3|6158.3|39
1637764380000|2021-11-24 14:33:00|6169.8|6163.8|6175.3|6169.3|6175.8|6169.8|6169.8|6163.8|89
1637764390000|2021-11-24 14:33:10|6175.8|6169.8|6180.8|6174.8|6180.8|6174.8|6175.8|6169.8|39
1637764400000|2021-11-24 14:33:20|6180.3|6174.3|6188.3|6182.3|6188.8|6182.8|6180.3|6174.3|73
1637764410000|2021-11-24 14:33:30|6188.8|6182.8|6195.8|6189.8|6196.8|6190.8|6188.8|6182.8|67
1637764420000|2021-11-24 14:33:40|6198.3|6192.3|6199.3|6193.3|6200.3|6194.3|6196.8|6190.8|11
1637764430000|2021-11-24 14:33:50|6198.8|6192.8|6188.3|6182.3|6198.8|6192.8|6188.3|6182.3|49
1637764440000|2021-11-24 14:34:00|6188.8|6182.8|6187.3|6181.3|6190.8|6184.8|6186.8|6180.8|24
1637764450000|2021-11-24 14:34:10|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6186.8|6180.8|10
1637764460000|2021-11-24 14:34:20|6190.8|6184.8|6191.3|6185.3|6193.3|6187.3|6190.8|6184.8|31
1637764470000|2021-11-24 14:34:30|6190.3|6184.3|6192.8|6186.8|6192.8|6186.8|6189.8|6183.8|21
1637764480000|2021-11-24 14:34:40|6192.3|6186.3|6190.8|6184.8|6193.3|6187.3|6188.8|6182.8|21
1637764490000|2021-11-24 14:34:50|6191.3|6185.3|6189.8|6183.8|6192.3|6186.3|6188.3|6182.3|61
1637764500000|2021-11-24 14:35:00|6190.3|6184.3|6194.3|6188.3|6194.8|6188.8|6188.3|6182.3|42
1637764510000|2021-11-24 14:35:10|6194.8|6188.8|6194.3|6188.3|6196.8|6190.8|6194.3|6188.3|44
1637764520000|2021-11-24 14:35:20|6194.8|6188.8|6190.3|6184.3|6195.3|6189.3|6188.3|6182.3|30
1637764530000|2021-11-24 14:35:30|6189.3|6183.3|6194.3|6188.3|6194.3|6188.3|6187.8|6181.8|27
1637764540000|2021-11-24 14:35:40|6191.8|6185.8|6193.8|6187.8|6193.8|6187.8|6191.8|6185.8|15
1637764550000|2021-11-24 14:35:50|6194.3|6188.3|6193.3|6187.3|6194.8|6188.8|6193.3|6187.3|8
1637764560000|2021-11-24 14:36:00|6192.8|6186.8|6189.3|6183.3|6193.8|6187.8|6186.8|6180.8|22
1637764570000|2021-11-24 14:36:10|6188.8|6182.8|6192.3|6186.3|6192.3|6186.3|6188.8|6182.8|10
1637764580000|2021-11-24 14:36:20|6194.3|6188.3|6191.8|6185.8|6194.3|6188.3|6190.8|6184.8|13
1637764590000|2021-11-24 14:36:30|6191.3|6185.3|6193.8|6187.8|6193.8|6187.8|6189.3|6183.3|20
1637764600000|2021-11-24 14:36:40|6193.3|6187.3|6193.3|6187.3|6194.3|6188.3|6192.8|6186.8|4
1637764610000|2021-11-24 14:36:50|6193.8|6187.8|6192.3|6186.3|6194.3|6188.3|6191.8|6185.8|0
1637764620000|2021-11-24 14:37:00|6191.8|6185.8|6194.3|6188.3|6195.8|6189.8|6191.8|6185.8|81
1637764630000|2021-11-24 14:37:10|6193.8|6187.8|6192.8|6186.8|6193.8|6187.8|6192.8|6186.8|32
1637764640000|2021-11-24 14:37:20|6191.8|6185.8|6192.3|6186.3|6192.8|6186.8|6191.8|6185.8|7
1637764650000|2021-11-24 14:37:30|6191.8|6185.8|6183.3|6177.3|6191.8|6185.8|6183.3|6177.3|18
1637764660000|2021-11-24 14:37:40|6184.3|6178.3|6186.8|6180.8|6188.3|6182.3|6184.3|6178.3|27
1637764670000|2021-11-24 14:37:50|6181.8|6175.8|6181.8|6175.8|6182.8|6176.8|6181.3|6175.3|11
1637764680000|2021-11-24 14:38:00|6180.8|6174.8|6175.8|6169.8|6180.8|6174.8|6175.8|6169.8|1
1637764690000|2021-11-24 14:38:10|6176.3|6170.3|6175.3|6169.3|6176.8|6170.8|6174.3|6168.3|21
1637764700000|2021-11-24 14:38:20|6176.3|6170.3|6177.3|6171.3|6178.8|6172.8|6173.8|6167.8|10
1637764710000|2021-11-24 14:38:30|6176.8|6170.8|6172.3|6166.3|6178.3|6172.3|6171.3|6165.3|25
1637764720000|2021-11-24 14:38:40|6171.8|6165.8|6167.8|6161.8|6173.3|6167.3|6167.8|6161.8|4
1637764730000|2021-11-24 14:38:50|6168.3|6162.3|6166.8|6160.8|6168.3|6162.3|6166.3|6160.3|5
1637764740000|2021-11-24 14:39:00|6167.3|6161.3|6160.3|6154.3|6167.3|6161.3|6160.3|6154.3|6
1637764750000|2021-11-24 14:39:10|6158.8|6152.8|6159.8|6153.8|6160.3|6154.3|6157.8|6151.8|15
1637764760000|2021-11-24 14:39:20|6160.8|6154.8|6159.8|6153.8|6162.3|6156.3|6155.3|6149.3|53
1637764770000|2021-11-24 14:39:30|6159.3|6153.3|6156.3|6150.3|6159.8|6153.8|6154.8|6148.8|19
1637764780000|2021-11-24 14:39:40|6157.3|6151.3|6152.3|6146.3|6159.3|6153.3|6151.3|6145.3|5
1637764790000|2021-11-24 14:39:50|6149.8|6143.8|6156.3|6150.3|6156.3|6150.3|6149.3|6143.3|4
1637764800000|2021-11-24 14:40:00|6156.8|6150.8|6157.3|6151.3|6159.8|6153.8|6156.8|6150.8|1
1637764810000|2021-11-24 14:40:10|6157.8|6151.8|6158.3|6152.3|6159.3|6153.3|6156.3|6150.3|0
1637764820000|2021-11-24 14:40:20|6158.4|6152.4|6157.3|6151.3|6158.4|6152.4|6155.8|6149.8|1
1637764830000|2021-11-24 14:40:30|6158.3|6152.3|6155.3|6149.3|6159.8|6153.8|6155.3|6149.3|11
1637764840000|2021-11-24 14:40:40|6154.8|6148.8|6148.3|6142.3|6155.8|6149.8|6148.3|6142.3|13
1637764850000|2021-11-24 14:40:50|6147.8|6141.8|6141.8|6135.8|6148.3|6142.3|6141.8|6135.8|77
1637764860000|2021-11-24 14:41:00|6138.3|6132.3|6126.3|6120.3|6139.3|6133.3|6123.3|6117.3|22
1637764870000|2021-11-24 14:41:10|6126.8|6120.8|6120.3|6114.3|6128.8|6122.8|6120.3|6114.3|6
1637764880000|2021-11-24 14:41:20|6119.3|6113.3|6118.3|6112.3|6120.3|6114.3|6118.3|6112.3|7
1637764890000|2021-11-24 14:41:30|6117.3|6111.3|6118.3|6112.3|6118.3|6112.3|6112.8|6106.8|21
1637764900000|2021-11-24 14:41:40|6117.8|6111.8|6119.3|6113.3|6121.8|6115.8|6117.8|6111.8|18
1637764910000|2021-11-24 14:41:50|6119.8|6113.8|6118.3|6112.3|6121.8|6115.8|6118.3|6112.3|17
1637764920000|2021-11-24 14:42:00|6118.8|6112.8|6120.8|6114.8|6121.8|6115.8|6118.3|6112.3|4
1637764930000|2021-11-24 14:42:10|6120.3|6114.3|6127.3|6121.3|6130.3|6124.3|6120.3|6114.3|23
1637764940000|2021-11-24 14:42:20|6127.8|6121.8|6128.8|6122.8|6132.3|6126.3|6127.8|6121.8|6
1637764950000|2021-11-24 14:42:30|6129.3|6123.3|6134.3|6128.3|6135.8|6129.8|6128.3|6122.3|29
1637764960000|2021-11-24 14:42:40|6134.8|6128.8|6134.8|6128.8|6136.8|6130.8|6132.3|6126.3|2
1637764970000|2021-11-24 14:42:50|6136.3|6130.3|6132.3|6126.3|6137.8|6131.8|6131.8|6125.8|19
1637764980000|2021-11-24 14:43:00|6132.8|6126.8|6146.3|6140.3|6146.3|6140.3|6132.8|6126.8|36
1637764990000|2021-11-24 14:43:10|6145.3|6139.3|6143.8|6137.8|6147.3|6141.3|6142.3|6136.3|23
1637765000000|2021-11-24 14:43:20|6143.9|6137.9|6144.3|6138.3|6146.3|6140.3|6143.9|6137.9|9
1637765010000|2021-11-24 14:43:30|6144.8|6138.8|6144.3|6138.3|6144.8|6138.8|6144.3|6138.3|2
1637765020000|2021-11-24 14:43:40|6143.8|6137.8|6143.8|6137.8|6144.3|6138.3|6142.3|6136.3|2
1637765030000|2021-11-24 14:43:50|6143.3|6137.3|6134.8|6128.8|6143.3|6137.3|6134.8|6128.8|2
1637765040000|2021-11-24 14:44:00|6135.3|6129.3|6137.8|6131.8|6137.8|6131.8|6132.3|6126.3|4
1637765050000|2021-11-24 14:44:10|6138.3|6132.3|6143.3|6137.3|6143.8|6137.8|6137.3|6131.3|2
1637765060000|2021-11-24 14:44:20|6142.3|6136.3|6142.8|6136.8|6143.8|6137.8|6141.8|6135.8|8
1637765070000|2021-11-24 14:44:30|6141.3|6135.3|6140.3|6134.3|6142.3|6136.3|6140.3|6134.3|0
1637765080000|2021-11-24 14:44:40|6141.3|6135.3|6139.8|6133.8|6142.8|6136.8|6139.8|6133.8|1
1637765090000|2021-11-24 14:44:50|6140.3|6134.3|6139.8|6133.8|6141.8|6135.8|6139.8|6133.8|18
1637765100000|2021-11-24 14:45:00|6139.3|6133.3|6138.3|6132.3|6141.3|6135.3|6136.3|6130.3|6
1637765110000|2021-11-24 14:45:10|6138.4|6132.4|6137.4|6131.4|6139.3|6133.3|6136.8|6130.8|8
1637765120000|2021-11-24 14:45:20|6138.3|6132.3|6140.3|6134.3|6141.4|6135.4|6137.9|6131.9|1
1637765130000|2021-11-24 14:45:30|6139.3|6133.3|6137.3|6131.3|6139.3|6133.3|6137.3|6131.3|14
1637765140000|2021-11-24 14:45:40|6135.8|6129.8|6134.8|6128.8|6139.3|6133.3|6134.3|6128.3|11
1637765150000|2021-11-24 14:45:50|6135.8|6129.8|6133.4|6127.4|6136.3|6130.3|6132.8|6126.8|43
1637765160000|2021-11-24 14:46:00|6132.9|6126.9|6133.4|6127.4|6133.8|6127.8|6132.4|6126.4|0
1637765170000|2021-11-24 14:46:10|6132.9|6126.9|6130.8|6124.8|6133.4|6127.4|6128.4|6122.4|12
1637765180000|2021-11-24 14:46:20|6130.4|6124.4|6131.4|6125.4|6131.4|6125.4|6130.4|6124.4|8
1637765190000|2021-11-24 14:46:30|6131.8|6125.8|6131.3|6125.3|6131.8|6125.8|6131.3|6125.3|6
1637765200000|2021-11-24 14:46:40|6131.8|6125.8|6127.4|6121.4|6131.8|6125.8|6125.9|6119.9|2
1637765210000|2021-11-24 14:46:50|6129.4|6123.4|6125.4|6119.4|6130.3|6124.3|6125.4|6119.4|9
1637765220000|2021-11-24 14:47:00|6124.4|6118.4|6123.9|6117.9|6125.9|6119.9|6123.8|6117.8|3
1637765230000|2021-11-24 14:47:10|6124.3|6118.3|6127.4|6121.4|6127.4|6121.4|6123.4|6117.4|0
1637765240000|2021-11-24 14:47:20|6128.3|6122.3|6125.9|6119.9|6129.3|6123.3|6125.9|6119.9|9
1637765250000|2021-11-24 14:47:30|6126.4|6120.4|6126.4|6120.4|6127.9|6121.9|6126.4|6120.4|10
1637765260000|2021-11-24 14:47:40|6127.4|6121.4|6125.4|6119.4|6127.4|6121.4|6125.4|6119.4|0
1637765270000|2021-11-24 14:47:50|6124.4|6118.4|6126.4|6120.4|6126.4|6120.4|6123.9|6117.9|2
1637765280000|2021-11-24 14:48:00|6125.9|6119.9|6124.9|6118.9|6126.4|6120.4|6123.9|6117.9|1
1637765290000|2021-11-24 14:48:10|6125.4|6119.4|6126.4|6120.4|6127.3|6121.3|6124.4|6118.4|0
1637765300000|2021-11-24 14:48:20|6127.4|6121.4|6128.8|6122.8|6128.8|6122.8|6126.4|6120.4|2
1637765310000|2021-11-24 14:48:30|6127.4|6121.4|6131.8|6125.8|6131.8|6125.8|6126.9|6120.9|16
1637765320000|2021-11-24 14:48:40|6131.4|6125.4|6134.4|6128.4|6135.8|6129.8|6129.9|6123.9|18
1637765330000|2021-11-24 14:48:50|6133.4|6127.4|6133.3|6127.3|6133.4|6127.4|6132.9|6126.9|0
1637765340000|2021-11-24 14:49:00|6132.4|6126.4|6127.9|6121.9|6132.4|6126.4|6126.9|6120.9|0
1637765350000|2021-11-24 14:49:10|6128.4|6122.4|6126.9|6120.9|6128.4|6122.4|6126.9|6120.9|5
1637765360000|2021-11-24 14:49:20|6127.4|6121.4|6130.4|6124.4|6130.4|6124.4|6127.4|6121.4|1
1637765370000|2021-11-24 14:49:30|6129.9|6123.9|6132.3|6126.3|6132.3|6126.3|6129.9|6123.9|18
1637765380000|2021-11-24 14:49:40|6130.9|6124.9|6132.8|6126.8|6132.8|6126.8|6129.9|6123.9|1
1637765390000|2021-11-24 14:49:50|6130.9|6124.9|6128.4|6122.4|6130.9|6124.9|6128.4|6122.4|46
1637765400000|2021-11-24 14:50:00|6128.9|6122.9|6131.9|6125.9|6132.3|6126.3|6128.9|6122.9|4
1637765410000|2021-11-24 14:50:10|6132.3|6126.3|6135.3|6129.3|6135.3|6129.3|6131.9|6125.9|18
1637765420000|2021-11-24 14:50:20|6135.8|6129.8|6135.4|6129.4|6135.8|6129.8|6134.4|6128.4|10
1637765430000|2021-11-24 14:50:30|6136.3|6130.3|6132.3|6126.3|6137.4|6131.4|6131.8|6125.8|6
1637765440000|2021-11-24 14:50:40|6133.4|6127.4|6133.4|6127.4|6133.8|6127.8|6133.4|6127.4|1
1637765450000|2021-11-24 14:50:50|6133.3|6127.3|6131.9|6125.9|6133.4|6127.4|6131.4|6125.4|1
1637765460000|2021-11-24 14:51:00|6133.4|6127.4|6133.9|6127.9|6135.4|6129.4|6133.4|6127.4|1
1637765470000|2021-11-24 14:51:10|6132.9|6126.9|6128.4|6122.4|6132.9|6126.9|6128.4|6122.4|0
1637765480000|2021-11-24 14:51:20|6128.9|6122.9|6133.4|6127.4|6133.4|6127.4|6128.9|6122.9|3
1637765490000|2021-11-24 14:51:30|6133.3|6127.3|6134.4|6128.4|6134.4|6128.4|6133.3|6127.3|0
1637765500000|2021-11-24 14:51:40|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6133.3|6127.3|3
1637765510000|2021-11-24 14:51:50|6134.4|6128.4|6135.3|6129.3|6135.4|6129.4|6132.4|6126.4|11
1637765520000|2021-11-24 14:52:00|6134.9|6128.9|6133.4|6127.4|6135.9|6129.9|6132.9|6126.9|5
1637765530000|2021-11-24 14:52:10|6132.9|6126.9|6129.8|6123.8|6132.9|6126.9|6129.8|6123.8|4
1637765540000|2021-11-24 14:52:20|6129.4|6123.4|6124.4|6118.4|6129.4|6123.4|6124.4|6118.4|6
1637765550000|2021-11-24 14:52:30|6124.3|6118.3|6124.4|6118.4|6125.4|6119.4|6122.4|6116.4|8
1637765560000|2021-11-24 14:52:40|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6121.4|6115.4|0
1637765570000|2021-11-24 14:52:50|6121.3|6115.3|6121.9|6115.9|6121.9|6115.9|6120.9|6114.9|1
1637765580000|2021-11-24 14:53:00|6121.4|6115.4|6122.3|6116.3|6122.8|6116.8|6121.4|6115.4|2
1637765590000|2021-11-24 14:53:10|6122.8|6116.8|6120.4|6114.4|6122.8|6116.8|6120.4|6114.4|20
1637765600000|2021-11-24 14:53:20|6121.4|6115.4|6122.3|6116.3|6123.3|6117.3|6121.4|6115.4|8
1637765610000|2021-11-24 14:53:30|6121.8|6115.8|6121.3|6115.3|6122.3|6116.3|6121.3|6115.3|1
1637765620000|2021-11-24 14:53:40|6122.3|6116.3|6128.3|6122.3|6129.3|6123.3|6121.3|6115.3|37
1637765630000|2021-11-24 14:53:50|6127.8|6121.8|6127.8|6121.8|6130.3|6124.3|6127.3|6121.3|59
1637765640000|2021-11-24 14:54:00|6127.3|6121.3|6124.3|6118.3|6127.3|6121.3|6124.3|6118.3|1
1637765650000|2021-11-24 14:54:10|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1637765660000|2021-11-24 14:54:20|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.3|6119.3|0
1637765670000|2021-11-24 14:54:30|6126.3|6120.3|6127.3|6121.3|6127.3|6121.3|6125.8|6119.8|0
1637765680000|2021-11-24 14:54:40|6126.3|6120.3|6127.3|6121.3|6127.3|6121.3|6126.3|6120.3|1
1637765690000|2021-11-24 14:54:50|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|0
1637765700000|2021-11-24 14:55:00|6127.8|6121.8|6127.3|6121.3|6128.8|6122.8|6127.3|6121.3|14
1637765710000|2021-11-24 14:55:10|6126.3|6120.3|6124.8|6118.8|6127.3|6121.3|6124.8|6118.8|2
1637765720000|2021-11-24 14:55:20|6125.8|6119.8|6128.3|6122.3|6128.8|6122.8|6125.8|6119.8|26
1637765730000|2021-11-24 14:55:30|6127.8|6121.8|6131.3|6125.3|6131.8|6125.8|6127.8|6121.8|18
1637765740000|2021-11-24 14:55:40|6131.8|6125.8|6131.3|6125.3|6131.8|6125.8|6130.3|6124.3|9
1637765750000|2021-11-24 14:55:50|6131.8|6125.8|6128.8|6122.8|6131.8|6125.8|6128.3|6122.3|10
1637765760000|2021-11-24 14:56:00|6129.8|6123.8|6129.3|6123.3|6129.8|6123.8|6129.3|6123.3|3
1637765770000|2021-11-24 14:56:10|6129.8|6123.8|6131.8|6125.8|6131.8|6125.8|6129.8|6123.8|11
1637765780000|2021-11-24 14:56:20|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|6130.8|6124.8|10
1637765790000|2021-11-24 14:56:30|6131.3|6125.3|6132.8|6126.8|6132.8|6126.8|6131.3|6125.3|43
1637765800000|2021-11-24 14:56:40|6132.3|6126.3|6132.3|6126.3|6132.8|6126.8|6132.3|6126.3|6
1637765810000|2021-11-24 14:56:50|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1637765820000|2021-11-24 14:57:00|6131.8|6125.8|6131.3|6125.3|6132.3|6126.3|6130.8|6124.8|6
1637765830000|2021-11-24 14:57:10|6131.8|6125.8|6133.8|6127.8|6134.3|6128.3|6130.8|6124.8|111
1637765840000|2021-11-24 14:57:20|6133.3|6127.3|6131.8|6125.8|6133.8|6127.8|6131.3|6125.3|3
1637765850000|2021-11-24 14:57:30|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|6131.3|6125.3|0
1637765860000|2021-11-24 14:57:40|6131.8|6125.8|6133.3|6127.3|6133.3|6127.3|6131.8|6125.8|8
1637765870000|2021-11-24 14:57:50|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6134.3|6128.3|0
1637765880000|2021-11-24 14:58:00|6136.8|6130.8|6139.3|6133.3|6139.8|6133.8|6136.8|6130.8|8
1637765890000|2021-11-24 14:58:10|6138.8|6132.8|6139.3|6133.3|6139.3|6133.3|6137.3|6131.3|30
1637765900000|2021-11-24 14:58:20|6138.8|6132.8|6141.3|6135.3|6141.3|6135.3|6138.8|6132.8|18
1637765910000|2021-11-24 14:58:30|6140.3|6134.3|6139.3|6133.3|6140.3|6134.3|6139.3|6133.3|108
1637765920000|2021-11-24 14:58:40|6138.8|6132.8|6138.3|6132.3|6140.3|6134.3|6138.3|6132.3|63
1637765930000|2021-11-24 14:58:50|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6138.8|6132.8|0
1637765940000|2021-11-24 14:59:00|6139.3|6133.3|6139.8|6133.8|6140.8|6134.8|6139.3|6133.3|118
1637765950000|2021-11-24 14:59:10|6140.3|6134.3|6139.3|6133.3|6140.8|6134.8|6139.3|6133.3|16
1637765960000|2021-11-24 14:59:20|6138.8|6132.8|6139.3|6133.3|6140.8|6134.8|6138.3|6132.3|2
1637765970000|2021-11-24 14:59:30|6139.8|6133.8|6139.8|6133.8|6140.3|6134.3|6139.3|6133.3|1
1637765980000|2021-11-24 14:59:40|6139.3|6133.3|6138.3|6132.3|6139.3|6133.3|6138.3|6132.3|4
1637765990000|2021-11-24 14:59:50|6138.8|6132.8|6137.8|6131.8|6139.3|6133.3|6137.3|6131.3|0
1637766000000|2021-11-24 15:00:00|6138.3|6132.3|6134.8|6128.8|6138.3|6132.3|6134.8|6128.8|0
1637766010000|2021-11-24 15:00:10|6136.3|6130.3|6132.8|6126.8|6136.3|6130.3|6132.8|6126.8|0
1637766020000|2021-11-24 15:00:20|6133.8|6127.8|6135.3|6129.3|6135.3|6129.3|6133.8|6127.8|0
1637766030000|2021-11-24 15:00:30|6134.8|6128.8|6132.8|6126.8|6136.8|6130.8|6131.8|6125.8|0
1637766040000|2021-11-24 15:00:40|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|1
1637766050000|2021-11-24 15:00:50|6132.8|6126.8|6134.3|6128.3|6134.8|6128.8|6132.8|6126.8|4
1637766060000|2021-11-24 15:01:00|6132.8|6126.8|6132.3|6126.3|6132.8|6126.8|6131.3|6125.3|6
1637766070000|2021-11-24 15:01:10|6132.8|6126.8|6130.3|6124.3|6132.8|6126.8|6130.3|6124.3|0
1637766080000|2021-11-24 15:01:20|6130.8|6124.8|6129.3|6123.3|6130.8|6124.8|6127.3|6121.3|3
1637766090000|2021-11-24 15:01:30|6130.3|6124.3|6130.3|6124.3|6131.3|6125.3|6130.3|6124.3|0
1637766100000|2021-11-24 15:01:40|6130.8|6124.8|6131.3|6125.3|6131.3|6125.3|6130.8|6124.8|8
1637766110000|2021-11-24 15:01:50|6132.3|6126.3|6133.3|6127.3|6133.8|6127.8|6132.3|6126.3|0
1637766120000|2021-11-24 15:02:00|6133.8|6127.8|6132.8|6126.8|6133.8|6127.8|6132.8|6126.8|3
1637766130000|2021-11-24 15:02:10|6133.3|6127.3|6131.3|6125.3|6133.3|6127.3|6131.3|6125.3|1
1637766140000|2021-11-24 15:02:20|6132.3|6126.3|6132.8|6126.8|6133.3|6127.3|6132.3|6126.3|0
1637766150000|2021-11-24 15:02:30|6132.3|6126.3|6132.8|6126.8|6134.3|6128.3|6132.3|6126.3|0
1637766170000|2021-11-24 15:02:50|6132.3|6126.3|6131.3|6125.3|6132.3|6126.3|6131.3|6125.3|4
1637766180000|2021-11-24 15:03:00|6130.3|6124.3|6129.8|6123.8|6130.8|6124.8|6128.3|6122.3|1
1637766190000|2021-11-24 15:03:10|6126.8|6120.8|6129.3|6123.3|6129.8|6123.8|6126.8|6120.8|2
1637766200000|2021-11-24 15:03:20|6128.8|6122.8|6130.3|6124.3|6130.3|6124.3|6128.3|6122.3|0
1637766210000|2021-11-24 15:03:30|||||||||1
1637766220000|2021-11-24 15:03:40|6131.8|6125.8|6130.8|6124.8|6131.8|6125.8|6130.8|6124.8|0
1637766230000|2021-11-24 15:03:50|||||||||1
1637766240000|2021-11-24 15:04:00|6131.8|6125.8|6130.8|6124.8|6131.8|6125.8|6130.8|6124.8|0
1637766250000|2021-11-24 15:04:10|6130.3|6124.3|6131.3|6125.3|6131.3|6125.3|6129.3|6123.3|2
1637766260000|2021-11-24 15:04:20|6129.3|6123.3|6128.8|6122.8|6129.3|6123.3|6128.8|6122.8|3
1637766270000|2021-11-24 15:04:30|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6126.8|6120.8|113
1637766280000|2021-11-24 15:04:40|6128.8|6122.8|6127.3|6121.3|6129.3|6123.3|6127.3|6121.3|0
1637766290000|2021-11-24 15:04:50|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1637766300000|2021-11-24 15:05:00|6127.3|6121.3|6127.3|6121.3|6130.3|6124.3|6126.8|6120.8|0
1637766310000|2021-11-24 15:05:10|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6127.3|6121.3|0
1637766340000|2021-11-24 15:05:40|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|0
1637766350000|2021-11-24 15:05:50|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6
1637766360000|2021-11-24 15:06:00|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|16
1637766370000|2021-11-24 15:06:10|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|0
1637766380000|2021-11-24 15:06:20|6128.3|6122.3|6128.3|6122.3|6129.3|6123.3|6128.3|6122.3|5
1637766390000|2021-11-24 15:06:30|6129.3|6123.3|6128.3|6122.3|6129.3|6123.3|6128.3|6122.3|0
1637766400000|2021-11-24 15:06:40|6127.3|6121.3|6128.8|6122.8|6128.8|6122.8|6126.3|6120.3|2
1637766410000|2021-11-24 15:06:50|6128.3|6122.3|6128.3|6122.3|6129.8|6123.8|6128.3|6122.3|0
1637766420000|2021-11-24 15:07:00|6128.2|6122.2|6123.3|6117.3|6128.2|6122.2|6121.8|6115.8|41
1637766430000|2021-11-24 15:07:10|6122.8|6116.8|6125.3|6119.3|6126.8|6120.8|6122.3|6116.3|10
1637766440000|2021-11-24 15:07:20|6126.8|6120.8|6124.8|6118.8|6126.8|6120.8|6124.3|6118.3|0
1637766450000|2021-11-24 15:07:30|6125.3|6119.3|6125.3|6119.3|6125.8|6119.8|6121.9|6115.9|27
1637766460000|2021-11-24 15:07:40|6121.8|6115.8|6122.3|6116.3|6122.8|6116.8|6121.8|6115.8|40
1637766470000|2021-11-24 15:07:50|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|1
1637766480000|2021-11-24 15:08:00|6123.3|6117.3|6122.3|6116.3|6124.3|6118.3|6122.3|6116.3|57
1637766500000|2021-11-24 15:08:20|6119.8|6113.8|6117.8|6111.8|6119.8|6113.8|6116.8|6110.8|49
1637766510000|2021-11-24 15:08:30|6117.3|6111.3|6117.3|6111.3|6117.8|6111.8|6117.3|6111.3|0
1637766520000|2021-11-24 15:08:40|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6117.8|6111.8|1
1637766530000|2021-11-24 15:08:50|||||||||20
1637766540000|2021-11-24 15:09:00|6118.8|6112.8|6120.3|6114.3|6120.3|6114.3|6118.8|6112.8|397
1637766550000|2021-11-24 15:09:10|6121.3|6115.3|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|0
1637766560000|2021-11-24 15:09:20|6121.3|6115.3|6118.3|6112.3|6121.3|6115.3|6113.8|6107.8|13
1637766570000|2021-11-24 15:09:30|6116.8|6110.8|6115.3|6109.3|6117.3|6111.3|6115.3|6109.3|4
1637766580000|2021-11-24 15:09:40|6115.8|6109.8|6114.3|6108.3|6115.8|6109.8|6114.3|6108.3|5
1637766590000|2021-11-24 15:09:50|6110.3|6104.3|6108.3|6102.3|6110.3|6104.3|6108.3|6102.3|0
1637766600000|2021-11-24 15:10:00|6109.3|6103.3|6106.3|6100.3|6109.3|6103.3|6105.3|6099.3|12
1637766610000|2021-11-24 15:10:10|6106.8|6100.8|6106.3|6100.3|6108.3|6102.3|6105.8|6099.8|2
1637766620000|2021-11-24 15:10:20|6105.3|6099.3|6109.3|6103.3|6109.8|6103.8|6105.3|6099.3|0
1637766630000|2021-11-24 15:10:30|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6108.3|6102.3|2
1637766640000|2021-11-24 15:10:40|6109.9|6103.9|6112.3|6106.3|6112.3|6106.3|6109.9|6103.9|0
1637766650000|2021-11-24 15:10:50|6113.3|6107.3|6118.3|6112.3|6118.3|6112.3|6113.3|6107.3|0
1637766660000|2021-11-24 15:11:00|6119.3|6113.3|6122.3|6116.3|6122.3|6116.3|6119.3|6113.3|12
1637766670000|2021-11-24 15:11:10|6123.3|6117.3|6125.8|6119.8|6126.3|6120.3|6123.3|6117.3|4
1637766680000|2021-11-24 15:11:20|6125.3|6119.3|6124.8|6118.8|6125.8|6119.8|6124.8|6118.8|14
1637766690000|2021-11-24 15:11:30|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1637766700000|2021-11-24 15:11:40|6125.8|6119.8|6128.3|6122.3|6129.3|6123.3|6125.8|6119.8|26
1637766710000|2021-11-24 15:11:50|6131.3|6125.3|6131.8|6125.8|6131.8|6125.8|6131.3|6125.3|4
1637766720000|2021-11-24 15:12:00|6134.8|6128.8|6135.3|6129.3|6135.3|6129.3|6133.8|6127.8|4
1637766730000|2021-11-24 15:12:10|6134.8|6128.8|6135.3|6129.3|6135.3|6129.3|6133.3|6127.3|1
1637766740000|2021-11-24 15:12:20|6134.8|6128.8|6136.3|6130.3|6136.3|6130.3|6134.8|6128.8|1
1637766750000|2021-11-24 15:12:30|6135.8|6129.8|6135.3|6129.3|6136.3|6130.3|6135.3|6129.3|0
1637766760000|2021-11-24 15:12:40|6134.8|6128.8|6137.3|6131.3|6137.3|6131.3|6134.3|6128.3|1
1637766770000|2021-11-24 15:12:50|6136.8|6130.8|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|0
1637766780000|2021-11-24 15:13:00|6136.8|6130.8|6136.3|6130.3|6137.3|6131.3|6135.8|6129.8|1
1637766790000|2021-11-24 15:13:10|6136.8|6130.8|6134.3|6128.3|6137.3|6131.3|6134.3|6128.3|1
1637766800000|2021-11-24 15:13:20|6133.8|6127.8|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|0
1637766810000|2021-11-24 15:13:30|6133.8|6127.8|6131.3|6125.3|6133.8|6127.8|6131.3|6125.3|0
1637766820000|2021-11-24 15:13:40|6130.3|6124.3|6131.3|6125.3|6133.3|6127.3|6130.3|6124.3|2
1637766830000|2021-11-24 15:13:50|6132.3|6126.3|6130.8|6124.8|6132.3|6126.3|6129.3|6123.3|1
1637766840000|2021-11-24 15:14:00|6130.3|6124.3|6130.8|6124.8|6130.8|6124.8|6129.3|6123.3|1
1637766850000|2021-11-24 15:14:10|6131.3|6125.3|6130.3|6124.3|6131.3|6125.3|6129.8|6123.8|0
1637766860000|2021-11-24 15:14:20|6130.8|6124.8|6130.3|6124.3|6131.3|6125.3|6130.3|6124.3|3
1637766870000|2021-11-24 15:14:30|6130.8|6124.8|6131.3|6125.3|6131.3|6125.3|6130.8|6124.8|0
1637766880000|2021-11-24 15:14:40|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|6130.3|6124.3|0
1637766890000|2021-11-24 15:14:50|6130.8|6124.8|6132.8|6126.8|6132.8|6126.8|6130.8|6124.8|1
1637766900000|2021-11-24 15:15:00|6132.3|6126.3|6134.3|6128.3|6134.3|6128.3|6132.3|6126.3|27
1637766910000|2021-11-24 15:15:10|6134.8|6128.8|6135.3|6129.3|6136.3|6130.3|6134.8|6128.8|1
1637766920000|2021-11-24 15:15:20|6135.8|6129.8|6139.3|6133.3|6139.3|6133.3|6135.3|6129.3|1
1637766930000|2021-11-24 15:15:30|6139.8|6133.8|6139.8|6133.8|6140.3|6134.3|6139.8|6133.8|5
1637766940000|2021-11-24 15:15:40|6139.3|6133.3|6136.3|6130.3|6139.3|6133.3|6136.3|6130.3|5
1637766950000|2021-11-24 15:15:50|6135.8|6129.8|6136.3|6130.3|6136.3|6130.3|6135.8|6129.8|1
1637766960000|2021-11-24 15:16:00|6137.8|6131.8|6140.3|6134.3|6141.3|6135.3|6137.8|6131.8|1
1637766970000|2021-11-24 15:16:10|6139.3|6133.3|6143.8|6137.8|6143.8|6137.8|6139.3|6133.3|7
1637766980000|2021-11-24 15:16:20|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|7
1637766990000|2021-11-24 15:16:30|6141.8|6135.8|6143.3|6137.3|6143.8|6137.8|6141.8|6135.8|3
1637767000000|2021-11-24 15:16:40|6142.8|6136.8|6146.8|6140.8|6146.8|6140.8|6142.8|6136.8|14
1637767010000|2021-11-24 15:16:50|6145.8|6139.8|6145.8|6139.8|6147.8|6141.8|6145.3|6139.3|14
1637767020000|2021-11-24 15:17:00|6146.3|6140.3|6147.8|6141.8|6147.8|6141.8|6146.3|6140.3|6
1637767030000|2021-11-24 15:17:10|6147.3|6141.3|6146.3|6140.3|6147.8|6141.8|6146.3|6140.3|6
1637767040000|2021-11-24 15:17:20|6146.8|6140.8|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|5
1637767050000|2021-11-24 15:17:30|6146.8|6140.8|6144.3|6138.3|6146.8|6140.8|6143.3|6137.3|0
1637767060000|2021-11-24 15:17:40|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1637767070000|2021-11-24 15:17:50|6144.3|6138.3|6143.8|6137.8|6144.3|6138.3|6143.8|6137.8|0
1637767080000|2021-11-24 15:18:00|6143.3|6137.3|6143.3|6137.3|6144.8|6138.8|6143.3|6137.3|0
1637767090000|2021-11-24 15:18:10|6142.3|6136.3|6143.3|6137.3|6143.3|6137.3|6142.3|6136.3|1
1637767100000|2021-11-24 15:18:20|6143.8|6137.8|6146.3|6140.3|6146.3|6140.3|6143.8|6137.8|0
1637767110000|2021-11-24 15:18:30|6145.8|6139.8|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|0
1637767120000|2021-11-24 15:18:40|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|1
1637767130000|2021-11-24 15:18:50|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6146.3|6140.3|0
1637767140000|2021-11-24 15:19:00|6147.8|6141.8|6146.8|6140.8|6147.8|6141.8|6146.8|6140.8|0
1637767150000|2021-11-24 15:19:10|6146.3|6140.3|6147.8|6141.8|6147.8|6141.8|6146.3|6140.3|9
1637767160000|2021-11-24 15:19:20|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.3|6140.3|1
1637767170000|2021-11-24 15:19:30|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|2
1637767180000|2021-11-24 15:19:40|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|5
1637767190000|2021-11-24 15:19:50|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1637767200000|2021-11-24 15:20:00|6143.8|6137.8|6144.3|6138.3|6144.8|6138.8|6143.8|6137.8|1
1637767210000|2021-11-24 15:20:10|6143.8|6137.8|6140.8|6134.8|6143.8|6137.8|6140.8|6134.8|1
1637767220000|2021-11-24 15:20:20|6140.3|6134.3|6137.8|6131.8|6140.3|6134.3|6137.8|6131.8|7
1637767230000|2021-11-24 15:20:30|6139.3|6133.3|6140.3|6134.3|6140.3|6134.3|6138.8|6132.8|2
1637767240000|2021-11-24 15:20:40|6139.8|6133.8|6140.3|6134.3|6140.3|6134.3|6139.8|6133.8|0
1637767250000|2021-11-24 15:20:50|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1637767260000|2021-11-24 15:21:00|6140.3|6134.3|6138.3|6132.3|6140.3|6134.3|6137.8|6131.8|5
1637767280000|2021-11-24 15:21:20|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1637767290000|2021-11-24 15:21:30|6138.3|6132.3|6138.3|6132.3|6138.8|6132.8|6137.8|6131.8|14
1637767300000|2021-11-24 15:21:40|6137.8|6131.8|6137.8|6131.8|6138.3|6132.3|6137.8|6131.8|1
1637767310000|2021-11-24 15:21:50|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|1
1637767320000|2021-11-24 15:22:00|6137.8|6131.8|6138.8|6132.8|6138.8|6132.8|6137.8|6131.8|27
1637767330000|2021-11-24 15:22:10|6137.8|6131.8|6137.8|6131.8|6138.3|6132.3|6137.8|6131.8|0
1637767350000|2021-11-24 15:22:30|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1637767370000|2021-11-24 15:22:50|6143.8|6137.8|6143.8|6137.8|6145.3|6139.3|6143.8|6137.8|8
1637767380000|2021-11-24 15:23:00|6144.3|6138.3|6141.8|6135.8|6144.3|6138.3|6140.3|6134.3|1
1637767390000|2021-11-24 15:23:10|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|6141.3|6135.3|0
1637767400000|2021-11-24 15:23:20|6140.8|6134.8|6140.3|6134.3|6141.8|6135.8|6139.3|6133.3|0
1637767410000|2021-11-24 15:23:30|6140.8|6134.8|6141.3|6135.3|6141.8|6135.8|6140.8|6134.8|0
1637767420000|2021-11-24 15:23:40|6141.8|6135.8|6141.3|6135.3|6141.8|6135.8|6141.3|6135.3|0
1637767430000|2021-11-24 15:23:50|6140.3|6134.3|6139.3|6133.3|6140.3|6134.3|6139.3|6133.3|201
1637767440000|2021-11-24 15:24:00|6139.8|6133.8|6141.3|6135.3|6141.8|6135.8|6139.3|6133.3|20
1637767450000|2021-11-24 15:24:10|6140.8|6134.8|6141.3|6135.3|6141.3|6135.3|6140.8|6134.8|0
1637767460000|2021-11-24 15:24:20|6140.8|6134.8|6143.3|6137.3|6143.3|6137.3|6140.8|6134.8|196
1637767470000|2021-11-24 15:24:30|6144.8|6138.8|6145.8|6139.8|6146.8|6140.8|6144.8|6138.8|42
1637767480000|2021-11-24 15:24:40|6146.3|6140.3|6145.3|6139.3|6146.3|6140.3|6145.3|6139.3|2
1637767490000|2021-11-24 15:24:50|6146.3|6140.3|6145.8|6139.8|6146.3|6140.3|6145.8|6139.8|0
1637767500000|2021-11-24 15:25:00|6146.8|6140.8|6146.3|6140.3|6146.8|6140.8|6145.8|6139.8|0
1637767510000|2021-11-24 15:25:10|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.3|6139.3|3
1637767520000|2021-11-24 15:25:20|6145.3|6139.3|6146.3|6140.3|6146.3|6140.3|6143.3|6137.3|1
1637767530000|2021-11-24 15:25:30|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|2
1637767540000|2021-11-24 15:25:40|6146.3|6140.3|6146.3|6140.3|6146.8|6140.8|6144.3|6138.3|0
1637767550000|2021-11-24 15:25:50|6146.8|6140.8|6145.3|6139.3|6146.8|6140.8|6145.3|6139.3|3
1637767560000|2021-11-24 15:26:00|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6144.8|6138.8|0
1637767570000|2021-11-24 15:26:10|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1637767580000|2021-11-24 15:26:20|6145.8|6139.8|6146.3|6140.3|6146.3|6140.3|6145.8|6139.8|10
1637767590000|2021-11-24 15:26:30|6143.8|6137.8|6143.3|6137.3|6143.8|6137.8|6142.8|6136.8|1
1637767600000|2021-11-24 15:26:40|6141.8|6135.8|6142.3|6136.3|6143.3|6137.3|6141.8|6135.8|0
1637767610000|2021-11-24 15:26:50|||||||||1
1637767620000|2021-11-24 15:27:00|6141.8|6135.8|6142.8|6136.8|6142.8|6136.8|6141.8|6135.8|0
1637767630000|2021-11-24 15:27:10|6142.3|6136.3|6140.3|6134.3|6142.3|6136.3|6140.3|6134.3|2
1637767640000|2021-11-24 15:27:20|6139.8|6133.8|6140.3|6134.3|6140.3|6134.3|6139.8|6133.8|0
1637767650000|2021-11-24 15:27:30|6140.8|6134.8|6139.3|6133.3|6141.3|6135.3|6139.3|6133.3|0
1637767660000|2021-11-24 15:27:40|6138.8|6132.8|6137.8|6131.8|6138.8|6132.8|6137.8|6131.8|1
1637767670000|2021-11-24 15:27:50|6138.3|6132.3|6138.3|6132.3|6139.3|6133.3|6137.8|6131.8|0
1637767680000|2021-11-24 15:28:00|6138.8|6132.8|6141.3|6135.3|6142.3|6136.3|6138.8|6132.8|20
1637767690000|2021-11-24 15:28:10|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|1
1637767700000|2021-11-24 15:28:20|6140.8|6134.8|6141.8|6135.8|6141.8|6135.8|6140.8|6134.8|0
1637767710000|2021-11-24 15:28:30|6142.3|6136.3|6144.3|6138.3|6146.3|6140.3|6141.8|6135.8|3
1637767720000|2021-11-24 15:28:40|6143.8|6137.8|6143.3|6137.3|6143.8|6137.8|6143.3|6137.3|0
1637767730000|2021-11-24 15:28:50|6142.8|6136.8|6139.8|6133.8|6143.3|6137.3|6139.8|6133.8|0
1637767740000|2021-11-24 15:29:00|6140.3|6134.3|6139.8|6133.8|6140.3|6134.3|6139.3|6133.3|6
1637767750000|2021-11-24 15:29:10|6139.3|6133.3|6137.3|6131.3|6139.3|6133.3|6134.8|6128.8|0
1637767760000|2021-11-24 15:29:20|6136.3|6130.3|6135.3|6129.3|6137.3|6131.3|6135.3|6129.3|3
1637767770000|2021-11-24 15:29:30|6134.8|6128.8|6129.3|6123.3|6135.3|6129.3|6129.3|6123.3|4
1637767780000|2021-11-24 15:29:40|6129.8|6123.8|6129.3|6123.3|6129.8|6123.8|6129.3|6123.3|1
1637767790000|2021-11-24 15:29:50|6128.3|6122.3|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|0
1637767800000|2021-11-24 15:30:00|6128.8|6122.8|6132.8|6126.8|6133.3|6127.3|6128.8|6122.8|3
1637767810000|2021-11-24 15:30:10|6131.8|6125.8|6132.3|6126.3|6132.3|6126.3|6130.8|6124.8|0
1637767820000|2021-11-24 15:30:20|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6131.8|6125.8|6
1637767830000|2021-11-24 15:30:30|6133.8|6127.8|6136.8|6130.8|6137.3|6131.3|6133.3|6127.3|3
1637767840000|2021-11-24 15:30:40|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|6138.3|6132.3|0
1637767850000|2021-11-24 15:30:50|6139.3|6133.3|6138.8|6132.8|6139.3|6133.3|6138.8|6132.8|0
1637767860000|2021-11-24 15:31:00|6137.3|6131.3|6136.3|6130.3|6137.3|6131.3|6135.8|6129.8|10
1637767870000|2021-11-24 15:31:10|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|2
1637767880000|2021-11-24 15:31:20|6137.8|6131.8|6136.8|6130.8|6137.8|6131.8|6135.3|6129.3|0
1637767890000|2021-11-24 15:31:30|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1637767900000|2021-11-24 15:31:40|6137.8|6131.8|6137.3|6131.3|6137.8|6131.8|6137.3|6131.3|2
1637767910000|2021-11-24 15:31:50|6136.8|6130.8|6134.8|6128.8|6137.3|6131.3|6134.8|6128.8|0
1637767920000|2021-11-24 15:32:00|6135.3|6129.3|6136.3|6130.3|6136.3|6130.3|6134.8|6128.8|34
1637767930000|2021-11-24 15:32:10|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6136.8|6130.8|0
1637767940000|2021-11-24 15:32:20|6136.8|6130.8|6135.8|6129.8|6137.3|6131.3|6135.8|6129.8|4
1637767950000|2021-11-24 15:32:30|6136.3|6130.3|6139.3|6133.3|6139.3|6133.3|6136.3|6130.3|2
1637767960000|2021-11-24 15:32:40|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|6138.8|6132.8|0
1637767970000|2021-11-24 15:32:50|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6138.8|6132.8|0
1637767980000|2021-11-24 15:33:00|6138.8|6132.8|6135.8|6129.8|6138.8|6132.8|6135.8|6129.8|2
1637767990000|2021-11-24 15:33:10|6133.8|6127.8|6135.3|6129.3|6135.3|6129.3|6133.8|6127.8|2
1637768000000|2021-11-24 15:33:20|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|6134.3|6128.3|117
1637768010000|2021-11-24 15:33:30|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|6133.8|6127.8|0
1637768020000|2021-11-24 15:33:40|||||||||6
1637768030000|2021-11-24 15:33:50|6134.3|6128.3|6137.3|6131.3|6137.3|6131.3|6134.3|6128.3|12
1637768040000|2021-11-24 15:34:00|6136.8|6130.8|6135.8|6129.8|6137.3|6131.3|6135.8|6129.8|25
1637768050000|2021-11-24 15:34:10|6134.3|6128.3|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|25
1637768060000|2021-11-24 15:34:20|6134.8|6128.8|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|0
1637768070000|2021-11-24 15:34:30|6134.8|6128.8|6134.3|6128.3|6135.3|6129.3|6134.3|6128.3|3
1637768080000|2021-11-24 15:34:40|6134.4|6128.4|6134.8|6128.8|6135.3|6129.3|6134.4|6128.4|0
1637768090000|2021-11-24 15:34:50|6133.8|6127.8|6133.3|6127.3|6133.8|6127.8|6132.8|6126.8|8
1637768100000|2021-11-24 15:35:00|6132.8|6126.8|6133.8|6127.8|6134.8|6128.8|6132.8|6126.8|0
1637768110000|2021-11-24 15:35:10|6134.3|6128.3|6134.8|6128.8|6135.3|6129.3|6133.8|6127.8|1
1637768120000|2021-11-24 15:35:20|6134.3|6128.3|6132.3|6126.3|6134.3|6128.3|6131.8|6125.8|2
1637768130000|2021-11-24 15:35:30|6131.8|6125.8|6134.3|6128.3|6134.3|6128.3|6131.8|6125.8|10
1637768140000|2021-11-24 15:35:40|6133.8|6127.8|6132.4|6126.4|6134.8|6128.8|6132.4|6126.4|61
1637768150000|2021-11-24 15:35:50|6131.9|6125.9|6133.9|6127.9|6133.9|6127.9|6130.9|6124.9|5
1637768160000|2021-11-24 15:36:00|6134.8|6128.8|6133.9|6127.9|6134.8|6128.8|6132.4|6126.4|0
1637768170000|2021-11-24 15:36:10|6133.4|6127.4|6131.4|6125.4|6134.8|6128.8|6130.9|6124.9|4
1637768180000|2021-11-24 15:36:20|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|10
1637768190000|2021-11-24 15:36:30|6128.3|6122.3|6128.8|6122.8|6128.8|6122.8|6128.3|6122.3|17
1637768200000|2021-11-24 15:36:40|6128.3|6122.3|6128.8|6122.8|6128.8|6122.8|6128.3|6122.3|2
1637768210000|2021-11-24 15:36:50|6127.8|6121.8|6129.3|6123.3|6129.8|6123.8|6127.8|6121.8|26
1637768220000|2021-11-24 15:37:00|6129.8|6123.8|6128.8|6122.8|6129.8|6123.8|6128.8|6122.8|5
1637768230000|2021-11-24 15:37:10|6128.3|6122.3|6129.3|6123.3|6129.3|6123.3|6128.3|6122.3|1
1637768240000|2021-11-24 15:37:20|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|52
1637768250000|2021-11-24 15:37:30|6127.8|6121.8|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|4
1637768260000|2021-11-24 15:37:40|6128.8|6122.8|6126.8|6120.8|6128.8|6122.8|6126.8|6120.8|0
1637768270000|2021-11-24 15:37:50|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|5
1637768280000|2021-11-24 15:38:00|6124.3|6118.3|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|2
1637768290000|2021-11-24 15:38:10|6123.3|6117.3|6120.3|6114.3|6123.3|6117.3|6119.8|6113.8|6
1637768300000|2021-11-24 15:38:20|6120.8|6114.8|6121.8|6115.8|6122.3|6116.3|6120.8|6114.8|0
1637768310000|2021-11-24 15:38:30|6122.3|6116.3|6123.3|6117.3|6123.3|6117.3|6121.8|6115.8|10
1637768320000|2021-11-24 15:38:40|6124.3|6118.3|6125.3|6119.3|6125.3|6119.3|6123.8|6117.8|15
1637768330000|2021-11-24 15:38:50|6124.8|6118.8|6125.3|6119.3|6125.8|6119.8|6124.8|6118.8|1
1637768340000|2021-11-24 15:39:00|6124.8|6118.8|6124.9|6118.9|6125.3|6119.3|6124.8|6118.8|20
1637768350000|2021-11-24 15:39:10|6125.3|6119.3|6125.4|6119.4|6125.4|6119.4|6124.9|6118.9|0
1637768360000|2021-11-24 15:39:20|6125.3|6119.3|6125.4|6119.4|6125.4|6119.4|6124.9|6118.9|4
1637768370000|2021-11-24 15:39:30|6124.9|6118.9|6124.9|6118.9|6125.9|6119.9|6124.9|6118.9|0
1637768380000|2021-11-24 15:39:40|||||||||29
1637768390000|2021-11-24 15:39:50|6123.8|6117.8|6121.3|6115.3|6123.8|6117.8|6121.3|6115.3|1
1637768400000|2021-11-24 15:40:00|6122.4|6116.4|6112.8|6106.8|6122.4|6116.4|6111.8|6105.8|9
1637768410000|2021-11-24 15:40:10|6113.3|6107.3|6112.8|6106.8|6115.3|6109.3|6112.8|6106.8|2
1637768420000|2021-11-24 15:40:20|6113.3|6107.3|6113.3|6107.3|6113.8|6107.8|6111.8|6105.8|4
1637768430000|2021-11-24 15:40:30|6114.8|6108.8|6115.3|6109.3|6115.3|6109.3|6113.3|6107.3|1
1637768440000|2021-11-24 15:40:40|6114.3|6108.3|6116.3|6110.3|6116.8|6110.8|6114.3|6108.3|2
1637768450000|2021-11-24 15:40:50|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6115.8|6109.8|9
1637768460000|2021-11-24 15:41:00|6117.3|6111.3|6117.8|6111.8|6117.8|6111.8|6116.8|6110.8|23
1637768470000|2021-11-24 15:41:10|6116.8|6110.8|6118.3|6112.3|6118.3|6112.3|6116.8|6110.8|3
1637768480000|2021-11-24 15:41:20|6117.8|6111.8|6118.3|6112.3|6118.3|6112.3|6116.8|6110.8|0
1637768490000|2021-11-24 15:41:30|6117.3|6111.3|6116.8|6110.8|6117.3|6111.3|6116.8|6110.8|8
1637768510000|2021-11-24 15:41:50|6116.3|6110.3|6115.4|6109.4|6116.3|6110.3|6113.3|6107.3|9
1637768520000|2021-11-24 15:42:00|6115.3|6109.3|6113.4|6107.4|6115.4|6109.4|6113.4|6107.4|22
1637768530000|2021-11-24 15:42:10|6113.3|6107.3|6113.4|6107.4|6113.4|6107.4|6112.9|6106.9|11
1637768540000|2021-11-24 15:42:20|6113.9|6107.9|6115.4|6109.4|6115.4|6109.4|6113.9|6107.9|1
1637768550000|2021-11-24 15:42:30|||||||||1
1637768560000|2021-11-24 15:42:40|6114.9|6108.9|6115.4|6109.4|6115.8|6109.8|6114.9|6108.9|2
1637768570000|2021-11-24 15:42:50|6116.4|6110.4|6118.4|6112.4|6118.4|6112.4|6115.8|6109.8|2
1637768580000|2021-11-24 15:43:00|6119.9|6113.9|6112.8|6106.8|6119.9|6113.9|6112.8|6106.8|72
1637768590000|2021-11-24 15:43:10|6112.3|6106.3|6109.3|6103.3|6112.8|6106.8|6109.3|6103.3|13
1637768600000|2021-11-24 15:43:20|6110.3|6104.3|6111.8|6105.8|6112.8|6106.8|6110.3|6104.3|5
1637768610000|2021-11-24 15:43:30|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6111.8|6105.8|1
1637768620000|2021-11-24 15:43:40|6111.8|6105.8|6113.3|6107.3|6113.8|6107.8|6111.3|6105.3|8
1637768630000|2021-11-24 15:43:50|6113.8|6107.8|6112.8|6106.8|6113.8|6107.8|6112.8|6106.8|2
1637768640000|2021-11-24 15:44:00|6113.3|6107.3|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|1
1637768650000|2021-11-24 15:44:10|6113.3|6107.3|6112.3|6106.3|6113.8|6107.8|6112.3|6106.3|3
1637768660000|2021-11-24 15:44:20|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|7
1637768670000|2021-11-24 15:44:30|6112.3|6106.3|6111.3|6105.3|6112.3|6106.3|6110.7|6104.7|6
1637768680000|2021-11-24 15:44:40|6110.3|6104.3|6109.3|6103.3|6110.3|6104.3|6109.3|6103.3|2
1637768690000|2021-11-24 15:44:50|6110.3|6104.3|6109.8|6103.8|6110.3|6104.3|6109.8|6103.8|14
1637768700000|2021-11-24 15:45:00|6110.3|6104.3|6106.3|6100.3|6110.3|6104.3|6104.8|6098.8|1
1637768710000|2021-11-24 15:45:10|6106.8|6100.8|6105.3|6099.3|6107.8|6101.8|6105.3|6099.3|3
1637768720000|2021-11-24 15:45:20|6105.8|6099.8|6106.8|6100.8|6106.8|6100.8|6104.8|6098.8|24
1637768730000|2021-11-24 15:45:30|6107.3|6101.3|6111.3|6105.3|6111.3|6105.3|6107.3|6101.3|17
1637768740000|2021-11-24 15:45:40|6110.8|6104.8|6109.8|6103.8|6111.3|6105.3|6109.8|6103.8|6
1637768750000|2021-11-24 15:45:50|6108.8|6102.8|6109.3|6103.3|6111.3|6105.3|6108.8|6102.8|3
1637768760000|2021-11-24 15:46:00|6108.8|6102.8|6107.3|6101.3|6109.8|6103.8|6107.3|6101.3|0
1637768770000|2021-11-24 15:46:10|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|0
1637768780000|2021-11-24 15:46:20|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|6108.3|6102.3|0
1637768790000|2021-11-24 15:46:30|6107.3|6101.3|6107.3|6101.3|6108.3|6102.3|6107.3|6101.3|2
1637768800000|2021-11-24 15:46:40|6106.8|6100.8|6104.3|6098.3|6106.8|6100.8|6104.3|6098.3|0
1637768810000|2021-11-24 15:46:50|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|0
1637768820000|2021-11-24 15:47:00|6099.8|6093.8|6104.3|6098.3|6104.3|6098.3|6098.8|6092.8|1
1637768830000|2021-11-24 15:47:10|6103.3|6097.3|6103.3|6097.3|6103.8|6097.8|6103.3|6097.3|3
1637768840000|2021-11-24 15:47:20|6102.8|6096.8|6099.3|6093.3|6103.8|6097.8|6098.8|6092.8|2
1637768850000|2021-11-24 15:47:30|6098.8|6092.8|6099.3|6093.3|6099.8|6093.8|6098.8|6092.8|0
1637768860000|2021-11-24 15:47:40|6099.8|6093.8|6099.3|6093.3|6099.8|6093.8|6097.8|6091.8|1
1637768870000|2021-11-24 15:47:50|6098.8|6092.8|6099.3|6093.3|6102.8|6096.8|6098.8|6092.8|19
1637768880000|2021-11-24 15:48:00|6099.8|6093.8|6091.3|6085.3|6101.3|6095.3|6091.3|6085.3|30
1637768890000|2021-11-24 15:48:10|6090.8|6084.8|6094.3|6088.3|6094.3|6088.3|6090.8|6084.8|5
1637768900000|2021-11-24 15:48:20|6093.8|6087.8|6094.3|6088.3|6094.3|6088.3|6093.3|6087.3|19
1637768910000|2021-11-24 15:48:30|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|1
1637768920000|2021-11-24 15:48:40|6096.8|6090.8|6097.3|6091.3|6097.3|6091.3|6096.8|6090.8|0
1637768930000|2021-11-24 15:48:50|6096.8|6090.8|6093.8|6087.8|6096.8|6090.8|6093.8|6087.8|3
1637768940000|2021-11-24 15:49:00|6093.3|6087.3|6088.8|6082.8|6093.8|6087.8|6088.8|6082.8|12
1637768950000|2021-11-24 15:49:10|6087.3|6081.3|6088.8|6082.8|6089.3|6083.3|6087.3|6081.3|0
1637768960000|2021-11-24 15:49:20|6091.3|6085.3|6093.3|6087.3|6093.3|6087.3|6091.3|6085.3|19
1637768970000|2021-11-24 15:49:30|6092.8|6086.8|6094.8|6088.8|6095.8|6089.8|6092.8|6086.8|1
1637768980000|2021-11-24 15:49:40|6092.8|6086.8|6097.8|6091.8|6098.8|6092.8|6092.8|6086.8|14
1637768990000|2021-11-24 15:49:50|6096.8|6090.8|6096.8|6090.8|6097.8|6091.8|6095.3|6089.3|8
1637769000000|2021-11-24 15:50:00|6096.3|6090.3|6095.3|6089.3|6097.3|6091.3|6095.3|6089.3|55
1637769010000|2021-11-24 15:50:10|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6092.8|6086.8|16
1637769020000|2021-11-24 15:50:20|6093.8|6087.8|6094.8|6088.8|6095.3|6089.3|6092.8|6086.8|0
1637769030000|2021-11-24 15:50:30|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6094.8|6088.8|3
1637769040000|2021-11-24 15:50:40|6094.8|6088.8|6093.3|6087.3|6095.3|6089.3|6092.8|6086.8|10
1637769050000|2021-11-24 15:50:50|6092.8|6086.8|6094.8|6088.8|6094.8|6088.8|6092.3|6086.3|0
1637769060000|2021-11-24 15:51:00|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6094.8|6088.8|32
1637769070000|2021-11-24 15:51:10|6096.3|6090.3|6095.3|6089.3|6097.3|6091.3|6094.8|6088.8|6
1637769080000|2021-11-24 15:51:20|6095.8|6089.8|6095.3|6089.3|6096.8|6090.8|6094.8|6088.8|23
1637769090000|2021-11-24 15:51:30|6095.8|6089.8|6095.3|6089.3|6096.3|6090.3|6095.3|6089.3|3
1637769100000|2021-11-24 15:51:40|6095.8|6089.8|6094.8|6088.8|6095.8|6089.8|6094.8|6088.8|12
1637769110000|2021-11-24 15:51:50|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|1
1637769130000|2021-11-24 15:52:10|6094.8|6088.8|6097.8|6091.8|6098.8|6092.8|6094.8|6088.8|27
1637769140000|2021-11-24 15:52:20|6097.3|6091.3|6098.8|6092.8|6098.8|6092.8|6097.3|6091.3|5
1637769150000|2021-11-24 15:52:30|6099.3|6093.3|6098.3|6092.3|6099.3|6093.3|6096.8|6090.8|7
1637769160000|2021-11-24 15:52:40|6098.8|6092.8|6098.3|6092.3|6098.8|6092.8|6098.3|6092.3|9
1637769170000|2021-11-24 15:52:50|6096.8|6090.8|6097.3|6091.3|6097.8|6091.8|6096.8|6090.8|0
1637769180000|2021-11-24 15:53:00|6097.8|6091.8|6098.8|6092.8|6099.8|6093.8|6097.8|6091.8|28
1637769190000|2021-11-24 15:53:10|6098.3|6092.3|6098.3|6092.3|6098.8|6092.8|6097.3|6091.3|13
1637769200000|2021-11-24 15:53:20|6097.3|6091.3|6098.3|6092.3|6098.3|6092.3|6096.8|6090.8|0
1637769210000|2021-11-24 15:53:30|6097.8|6091.8|6098.3|6092.3|6098.3|6092.3|6096.8|6090.8|2
1637769220000|2021-11-24 15:53:40|6098.8|6092.8|6098.3|6092.3|6098.8|6092.8|6098.3|6092.3|11
1637769230000|2021-11-24 15:53:50|6097.8|6091.8|6098.3|6092.3|6098.3|6092.3|6097.8|6091.8|0
1637769240000|2021-11-24 15:54:00|6097.8|6091.8|6097.8|6091.8|6099.8|6093.8|6097.8|6091.8|14
1637769250000|2021-11-24 15:54:10|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6097.8|6091.8|12
1637769260000|2021-11-24 15:54:20|||||||||19
1637769270000|2021-11-24 15:54:30|6098.4|6092.4|6105.8|6099.8|6105.8|6099.8|6098.4|6092.4|25
1637769280000|2021-11-24 15:54:40|6106.8|6100.8|6108.3|6102.3|6109.3|6103.3|6106.3|6100.3|2
1637769290000|2021-11-24 15:54:50|6109.3|6103.3|6106.3|6100.3|6109.3|6103.3|6106.3|6100.3|8
1637769300000|2021-11-24 15:55:00|6105.8|6099.8|6107.8|6101.8|6107.8|6101.8|6104.8|6098.8|3
1637769310000|2021-11-24 15:55:10|6106.3|6100.3|6107.8|6101.8|6107.8|6101.8|6106.3|6100.3|16
1637769320000|2021-11-24 15:55:20|6107.3|6101.3|6105.3|6099.3|6107.3|6101.3|6105.3|6099.3|4
1637769330000|2021-11-24 15:55:30|6105.8|6099.8|6104.8|6098.8|6105.8|6099.8|6104.8|6098.8|109
1637769340000|2021-11-24 15:55:40|6105.3|6099.3|6104.8|6098.8|6105.8|6099.8|6104.8|6098.8|0
1637769350000|2021-11-24 15:55:50|||||||||1
1637769360000|2021-11-24 15:56:00|6105.3|6099.3|6104.3|6098.3|6106.8|6100.8|6104.3|6098.3|0
1637769370000|2021-11-24 15:56:10|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|0
1637769380000|2021-11-24 15:56:20|6104.3|6098.3|6104.3|6098.3|6105.3|6099.3|6104.3|6098.3|2
1637769390000|2021-11-24 15:56:30|6103.8|6097.8|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|1
1637769400000|2021-11-24 15:56:40|6105.8|6099.8|6105.4|6099.4|6105.9|6099.9|6105.4|6099.4|19
1637769410000|2021-11-24 15:56:50|6105.9|6099.9|6110.9|6104.9|6111.3|6105.3|6105.9|6099.9|7
1637769420000|2021-11-24 15:57:00|6110.3|6104.3|6112.3|6106.3|6114.8|6108.8|6110.3|6104.3|6
1637769430000|2021-11-24 15:57:10|6111.8|6105.8|6109.3|6103.3|6111.8|6105.8|6109.3|6103.3|0
1637769440000|2021-11-24 15:57:20|6109.4|6103.4|6109.4|6103.4|6111.8|6105.8|6109.4|6103.4|23
1637769450000|2021-11-24 15:57:30|6108.9|6102.9|6104.9|6098.9|6108.9|6102.9|6104.9|6098.9|2
1637769460000|2021-11-24 15:57:40|6106.4|6100.4|6106.9|6100.9|6107.4|6101.4|6106.4|6100.4|0
1637769470000|2021-11-24 15:57:50|6108.4|6102.4|6107.4|6101.4|6108.4|6102.4|6106.9|6100.9|0
1637769480000|2021-11-24 15:58:00|6107.9|6101.9|6108.4|6102.4|6108.4|6102.4|6107.9|6101.9|0
1637769490000|2021-11-24 15:58:10|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|64
1637769500000|2021-11-24 15:58:20|6107.4|6101.4|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|0
1637769510000|2021-11-24 15:58:30|||||||||1
1637769520000|2021-11-24 15:58:40|6105.4|6099.4|6106.4|6100.4|6106.4|6100.4|6105.3|6099.3|0
1637769530000|2021-11-24 15:58:50|6106.9|6100.9|6105.8|6099.8|6106.9|6100.9|6105.8|6099.8|0
1637769540000|2021-11-24 15:59:00|6106.4|6100.4|6108.4|6102.4|6109.4|6103.4|6106.4|6100.4|47
1637769550000|2021-11-24 15:59:10|6107.8|6101.8|6108.4|6102.4|6108.8|6102.8|6106.9|6100.9|0
1637769560000|2021-11-24 15:59:20|6108.9|6102.9|6109.3|6103.3|6110.4|6104.4|6108.8|6102.8|5
1637769570000|2021-11-24 15:59:30|6108.8|6102.8|6108.3|6102.3|6109.3|6103.3|6108.3|6102.3|0
1637769580000|2021-11-24 15:59:40|6108.8|6102.8|6109.8|6103.8|6109.8|6103.8|6108.3|6102.3|2
1637769590000|2021-11-24 15:59:50|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109.8|6103.8|9
1637769600000|2021-11-24 16:00:00|6111.3|6105.3|6110.3|6104.3|6112.3|6106.3|6109.3|6103.3|50
1637769620000|2021-11-24 16:00:20|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|1
1637769630000|2021-11-24 16:00:30|6109.8|6103.8|6105.3|6099.3|6110.3|6104.3|6104.3|6098.3|10
1637769640000|2021-11-24 16:00:40|6106.3|6100.3|6105.8|6099.8|6107.3|6101.3|6105.8|6099.8|5
1637769650000|2021-11-24 16:00:50|6105.3|6099.3|6107.8|6101.8|6107.8|6101.8|6105.3|6099.3|0
1637769660000|2021-11-24 16:01:00|6108.3|6102.3|6104.8|6098.8|6108.3|6102.3|6104.3|6098.3|1
1637769670000|2021-11-24 16:01:10|6105.8|6099.8|6105.3|6099.3|6105.8|6099.8|6103.8|6097.8|0
1637769680000|2021-11-24 16:01:20|6105.8|6099.8|6105.3|6099.3|6106.3|6100.3|6105.3|6099.3|0
1637769690000|2021-11-24 16:01:30|6105.8|6099.8|6105.3|6099.3|6106.3|6100.3|6104.3|6098.3|0
1637769700000|2021-11-24 16:01:40|6104.8|6098.8|6104.3|6098.3|6105.3|6099.3|6103.8|6097.8|2
1637769710000|2021-11-24 16:01:50|6103.8|6097.8|6104.3|6098.3|6104.8|6098.8|6103.8|6097.8|12
1637769720000|2021-11-24 16:02:00|6104.9|6098.9|6107.3|6101.3|6107.3|6101.3|6104.9|6098.9|3
1637769730000|2021-11-24 16:02:10|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|6105.3|6099.3|2
1637769740000|2021-11-24 16:02:20|6107.3|6101.3|6108.8|6102.8|6109.8|6103.8|6107.3|6101.3|12
1637769750000|2021-11-24 16:02:30|6109.3|6103.3|6111.8|6105.8|6112.3|6106.3|6109.3|6103.3|1
1637769760000|2021-11-24 16:02:40|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6111.8|6105.8|11
1637769770000|2021-11-24 16:02:50|6112.8|6106.8|6111.8|6105.8|6112.8|6106.8|6111.8|6105.8|10
1637769780000|2021-11-24 16:03:00|6109.8|6103.8|6110.8|6104.8|6110.8|6104.8|6109.8|6103.8|1
1637769790000|2021-11-24 16:03:10|6111.8|6105.8|6110.3|6104.3|6111.8|6105.8|6109.8|6103.8|0
1637769800000|2021-11-24 16:03:20|6109.8|6103.8|6110.8|6104.8|6110.8|6104.8|6108.8|6102.8|0
1637769810000|2021-11-24 16:03:30|6111.3|6105.3|6108.8|6102.8|6111.3|6105.3|6108.8|6102.8|22
1637769820000|2021-11-24 16:03:40|6108.9|6102.9|6111.3|6105.3|6112.3|6106.3|6108.9|6102.9|11
1637769830000|2021-11-24 16:03:50|6111.8|6105.8|6110.3|6104.3|6113.3|6107.3|6110.3|6104.3|20
1637769840000|2021-11-24 16:04:00|6110.8|6104.8|6111.3|6105.3|6111.3|6105.3|6110.3|6104.3|6
1637769850000|2021-11-24 16:04:10|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|0
1637769860000|2021-11-24 16:04:20|6110.9|6104.9|6111.4|6105.4|6112.9|6106.9|6110.9|6104.9|4
1637769870000|2021-11-24 16:04:30|6111.3|6105.3|6110.3|6104.3|6111.3|6105.3|6108.4|6102.4|13
1637769880000|2021-11-24 16:04:40|6109.9|6103.9|6108.3|6102.3|6110.3|6104.3|6108.3|6102.3|0
1637769890000|2021-11-24 16:04:50|6107.4|6101.4|6107.4|6101.4|6108.4|6102.4|6107.4|6101.4|1
1637769900000|2021-11-24 16:05:00|6106.9|6100.9|6111.4|6105.4|6111.4|6105.4|6106.9|6100.9|2
1637769910000|2021-11-24 16:05:10|6110.9|6104.9|6108.9|6102.9|6110.9|6104.9|6108.4|6102.4|0
1637769920000|2021-11-24 16:05:20|6108.4|6102.4|6108.4|6102.4|6109.4|6103.4|6107.9|6101.9|0
1637769930000|2021-11-24 16:05:30|6108.3|6102.3|6105.4|6099.4|6108.4|6102.4|6105.4|6099.4|0
1637769950000|2021-11-24 16:05:50|6106.4|6100.4|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|6
1637769960000|2021-11-24 16:06:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|0
1637769970000|2021-11-24 16:06:10|6106.9|6100.9|6105.9|6099.9|6106.9|6100.9|6104.9|6098.9|0
1637769980000|2021-11-24 16:06:20|6106.4|6100.4|6106.9|6100.9|6107.4|6101.4|6106.4|6100.4|0
1637769990000|2021-11-24 16:06:30|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|1
1637770000000|2021-11-24 16:06:40|6107.9|6101.9|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|0
1637770010000|2021-11-24 16:06:50|6108.9|6102.9|6110.4|6104.4|6110.4|6104.4|6108.9|6102.9|0
1637770020000|2021-11-24 16:07:00|6110.9|6104.9|6112.9|6106.9|6113.3|6107.3|6110.9|6104.9|142
1637770030000|2021-11-24 16:07:10|6113.3|6107.3|6113.4|6107.4|6113.4|6107.4|6113.3|6107.3|5
1637770040000|2021-11-24 16:07:20|6113.9|6107.9|6112.9|6106.9|6114.4|6108.4|6112.9|6106.9|1
1637770050000|2021-11-24 16:07:30|6113.4|6107.4|6112.4|6106.4|6114.4|6108.4|6112.4|6106.4|0
1637770060000|2021-11-24 16:07:40|6112.9|6106.9|6111.9|6105.9|6112.9|6106.9|6110.9|6104.9|0
1637770070000|2021-11-24 16:07:50|6112.9|6106.9|6111.4|6105.4|6112.9|6106.9|6111.4|6105.4|17
1637770080000|2021-11-24 16:08:00|6110.9|6104.9|6111.4|6105.4|6111.4|6105.4|6110.9|6104.9|0
1637770090000|2021-11-24 16:08:10|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|0
1637770100000|2021-11-24 16:08:20|6108.9|6102.9|6108.4|6102.4|6109.4|6103.4|6108.4|6102.4|3
1637770110000|2021-11-24 16:08:30|6106.4|6100.4|6108.4|6102.4|6108.4|6102.4|6106.4|6100.4|1
1637770120000|2021-11-24 16:08:40|6108.8|6102.8|6110.4|6104.4|6110.4|6104.4|6108.4|6102.4|3
1637770130000|2021-11-24 16:08:50|6109.9|6103.9|6107.9|6101.9|6109.9|6103.9|6107.4|6101.4|5
1637770140000|2021-11-24 16:09:00|6107.4|6101.4|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|0
1637770150000|2021-11-24 16:09:10|6107.4|6101.4|6109.4|6103.4|6109.4|6103.4|6107.4|6101.4|0
1637770180000|2021-11-24 16:09:40|6110.4|6104.4|6109.8|6103.8|6110.4|6104.4|6109.3|6103.3|11
1637770190000|2021-11-24 16:09:50|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|0
1637770200000|2021-11-24 16:10:00|6108.3|6102.3|6109.3|6103.3|6109.3|6103.3|6108.3|6102.3|3
1637770220000|2021-11-24 16:10:20|6108.8|6102.8|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|2
1637770240000|2021-11-24 16:10:40|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|11
1637770250000|2021-11-24 16:10:50|6107.3|6101.3|6106.3|6100.3|6107.3|6101.3|6106.3|6100.3|2
1637770260000|2021-11-24 16:11:00|6106.8|6100.8|6108.3|6102.3|6108.3|6102.3|6106.3|6100.3|1
1637770270000|2021-11-24 16:11:10|6107.8|6101.8|6107.8|6101.8|6108.3|6102.3|6107.8|6101.8|0
1637770280000|2021-11-24 16:11:20|6108.3|6102.3|6109.3|6103.3|6109.8|6103.8|6108.3|6102.3|5
1637770290000|2021-11-24 16:11:30|6109.4|6103.4|6109.3|6103.3|6109.8|6103.8|6109.3|6103.3|0
1637770300000|2021-11-24 16:11:40|6109.8|6103.8|6107.3|6101.3|6109.8|6103.8|6107.3|6101.3|12
1637770310000|2021-11-24 16:11:50|6106.8|6100.8|6107.8|6101.8|6107.8|6101.8|6106.8|6100.8|0
1637770320000|2021-11-24 16:12:00|6107.3|6101.3|6106.8|6100.8|6107.3|6101.3|6106.8|6100.8|0
1637770330000|2021-11-24 16:12:10|6106.4|6100.4|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|1
1637770340000|2021-11-24 16:12:20|||||||||2
1637770350000|2021-11-24 16:12:30|6107.3|6101.3|6108.8|6102.8|6109.3|6103.3|6106.8|6100.8|2
1637770360000|2021-11-24 16:12:40|6109.8|6103.8|6109.8|6103.8|6110.3|6104.3|6109.8|6103.8|12
1637770370000|2021-11-24 16:12:50|6108.8|6102.8|6108.8|6102.8|6108.9|6102.9|6108.8|6102.8|1
1637770380000|2021-11-24 16:13:00|6108.3|6102.3|6107.8|6101.8|6108.8|6102.8|6107.8|6101.8|1
1637770390000|2021-11-24 16:13:10|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6108.3|6102.3|0
1637770400000|2021-11-24 16:13:20|6107.8|6101.8|6107.8|6101.8|6108.3|6102.3|6107.8|6101.8|0
1637770410000|2021-11-24 16:13:30|6108.3|6102.3|6109.3|6103.3|6109.3|6103.3|6108.3|6102.3|1
1637770420000|2021-11-24 16:13:40|6109.8|6103.8|6108.8|6102.8|6110.3|6104.3|6108.8|6102.8|1
1637770430000|2021-11-24 16:13:50|6108.3|6102.3|6108.8|6102.8|6109.8|6103.8|6107.8|6101.8|2
1637770440000|2021-11-24 16:14:00|6108.4|6102.4|6109.4|6103.4|6109.8|6103.8|6107.9|6101.9|0
1637770450000|2021-11-24 16:14:10|6109.3|6103.3|6108.4|6102.4|6109.4|6103.4|6108.4|6102.4|10
1637770460000|2021-11-24 16:14:20|6108.8|6102.8|6108.4|6102.4|6108.8|6102.8|6108.4|6102.4|0
1637770470000|2021-11-24 16:14:30|6109.3|6103.3|6109.8|6103.8|6109.8|6103.8|6109.3|6103.3|0
1637770480000|2021-11-24 16:14:40|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|1
1637770490000|2021-11-24 16:14:50|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|0
1637770500000|2021-11-24 16:15:00|6107.3|6101.3|6107.4|6101.4|6107.4|6101.4|6106.8|6100.8|1
1637770510000|2021-11-24 16:15:10|6107.9|6101.9|6106.8|6100.8|6107.9|6101.9|6106.8|6100.8|1
1637770520000|2021-11-24 16:15:20|6107.3|6101.3|6106.8|6100.8|6107.3|6101.3|6106.8|6100.8|1
1637770530000|2021-11-24 16:15:30|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6106.8|6100.8|0
1637770540000|2021-11-24 16:15:40|||||||||1
1637770550000|2021-11-24 16:15:50|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|8
1637770560000|2021-11-24 16:16:00|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|0
1637770570000|2021-11-24 16:16:10|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|1
1637770580000|2021-11-24 16:16:20|6106.3|6100.3|6104.8|6098.8|6106.3|6100.3|6104.8|6098.8|3
1637770590000|2021-11-24 16:16:30|6104.4|6098.4|6103.8|6097.8|6104.4|6098.4|6103.8|6097.8|1
1637770600000|2021-11-24 16:16:40|6103.9|6097.9|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|4
1637770610000|2021-11-24 16:16:50|6104.3|6098.3|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|1
1637770620000|2021-11-24 16:17:00|6106.3|6100.3|6105.3|6099.3|6106.8|6100.8|6105.3|6099.3|1
1637770630000|2021-11-24 16:17:10|6104.8|6098.8|6105.3|6099.3|6105.3|6099.3|6104.3|6098.3|1
1637770640000|2021-11-24 16:17:20|6105.8|6099.8|6106.3|6100.3|6106.3|6100.3|6105.8|6099.8|3
1637770650000|2021-11-24 16:17:30|6105.8|6099.8|6106.8|6100.8|6106.8|6100.8|6105.8|6099.8|0
1637770660000|2021-11-24 16:17:40|6105.8|6099.8|6103.8|6097.8|6105.8|6099.8|6103.8|6097.8|0
1637770670000|2021-11-24 16:17:50|6104.3|6098.3|6104.8|6098.8|6104.8|6098.8|6103.8|6097.8|1
1637770680000|2021-11-24 16:18:00|6104.3|6098.3|6103.8|6097.8|6104.3|6098.3|6103.8|6097.8|1
1637770690000|2021-11-24 16:18:10|6104.3|6098.3|6105.8|6099.8|6105.8|6099.8|6103.8|6097.8|1
1637770700000|2021-11-24 16:18:20|6104.8|6098.8|6104.3|6098.3|6105.8|6099.8|6103.8|6097.8|3
1637770710000|2021-11-24 16:18:30|6104.9|6098.9|6104.3|6098.3|6105.3|6099.3|6104.3|6098.3|9
1637770720000|2021-11-24 16:18:40|6103.8|6097.8|6104.8|6098.8|6104.8|6098.8|6103.8|6097.8|0
1637770730000|2021-11-24 16:18:50|6105.3|6099.3|6105.8|6099.8|6105.8|6099.8|6104.3|6098.3|0
1637770740000|2021-11-24 16:19:00|6104.3|6098.3|6105.3|6099.3|6105.8|6099.8|6104.3|6098.3|10
1637770750000|2021-11-24 16:19:10|6104.8|6098.8|6104.3|6098.3|6104.8|6098.8|6104.3|6098.3|0
1637770760000|2021-11-24 16:19:20|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1637770770000|2021-11-24 16:19:30|6105.3|6099.3|6104.8|6098.8|6105.8|6099.8|6104.8|6098.8|5
1637770780000|2021-11-24 16:19:40|6105.3|6099.3|6104.3|6098.3|6105.3|6099.3|6104.3|6098.3|1
1637770790000|2021-11-24 16:19:50|||||||||13
1637770800000|2021-11-24 16:20:00|6104.8|6098.8|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|7
1637770810000|2021-11-24 16:20:10|6104.4|6098.4|6104.3|6098.3|6106.3|6100.3|6104.3|6098.3|2
1637770820000|2021-11-24 16:20:20|6103.8|6097.8|6104.3|6098.3|6104.3|6098.3|6103.3|6097.3|4
1637770830000|2021-11-24 16:20:30|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6102.8|6096.8|9
1637770840000|2021-11-24 16:20:40|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|0
1637770850000|2021-11-24 16:20:50|6104.3|6098.3|6102.8|6096.8|6104.3|6098.3|6101.8|6095.8|7
1637770860000|2021-11-24 16:21:00|6102.3|6096.3|6110.3|6104.3|6110.3|6104.3|6101.8|6095.8|22
1637770870000|2021-11-24 16:21:10|6109.4|6103.4|6110.8|6104.8|6110.8|6104.8|6109.4|6103.4|2
1637770880000|2021-11-24 16:21:20|6109.3|6103.3|6110.8|6104.8|6110.8|6104.8|6109.3|6103.3|2
1637770890000|2021-11-24 16:21:30|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|2
1637770900000|2021-11-24 16:21:40|6109.8|6103.8|6107.3|6101.3|6109.8|6103.8|6106.8|6100.8|3
1637770910000|2021-11-24 16:21:50|6106.9|6100.9|6106.8|6100.8|6107.3|6101.3|6106.8|6100.8|222
1637770920000|2021-11-24 16:22:00|6106.9|6100.9|6108.8|6102.8|6109.3|6103.3|6106.9|6100.9|1
1637770940000|2021-11-24 16:22:20|6109.3|6103.3|6108.3|6102.3|6109.3|6103.3|6108.3|6102.3|0
1637770950000|2021-11-24 16:22:30|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|0
1637770960000|2021-11-24 16:22:40|6108.4|6102.4|6109.3|6103.3|6109.8|6103.8|6108.4|6102.4|0
1637770970000|2021-11-24 16:22:50|6109.4|6103.4|6107.8|6101.8|6109.4|6103.4|6107.4|6101.4|2
1637770980000|2021-11-24 16:23:00|6107.3|6101.3|6108.9|6102.9|6109.3|6103.3|6106.4|6100.4|41
1637770990000|2021-11-24 16:23:10|6108.4|6102.4|6107.9|6101.9|6108.4|6102.4|6107.9|6101.9|170
1637771000000|2021-11-24 16:23:20|6108.4|6102.4|6109.4|6103.4|6109.4|6103.4|6107.9|6101.9|100
1637771010000|2021-11-24 16:23:30|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1637771030000|2021-11-24 16:23:50|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1637771040000|2021-11-24 16:24:00|6109.9|6103.9|6102.4|6096.4|6109.9|6103.9|6102.4|6096.4|1
1637771050000|2021-11-24 16:24:10|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|3
1637771060000|2021-11-24 16:24:20|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|11
1637771070000|2021-11-24 16:24:30|6102.9|6096.9|6102.4|6096.4|6103.4|6097.4|6101.9|6095.9|1
1637771080000|2021-11-24 16:24:40|6101.4|6095.4|6099.4|6093.4|6102.4|6096.4|6099.4|6093.4|3
1637771090000|2021-11-24 16:24:50|6098.9|6092.9|6099.4|6093.4|6099.4|6093.4|6098.9|6092.9|0
1637771100000|2021-11-24 16:25:00|6098.9|6092.9|6100.4|6094.4|6100.4|6094.4|6098.4|6092.4|0
1637771110000|2021-11-24 16:25:10|6099.9|6093.9|6099.4|6093.4|6099.9|6093.9|6098.9|6092.9|94
1637771120000|2021-11-24 16:25:20|6099.9|6093.9|6099.4|6093.4|6099.9|6093.9|6099.4|6093.4|0
1637771130000|2021-11-24 16:25:30|6100.4|6094.4|6100.4|6094.4|6100.9|6094.9|6096.9|6090.9|2
1637771140000|2021-11-24 16:25:40|6099.9|6093.9|6097.4|6091.4|6100.4|6094.4|6096.9|6090.9|2
1637771150000|2021-11-24 16:25:50|6097.3|6091.3|6097.4|6091.4|6097.4|6091.4|6097.3|6091.3|6
1637771170000|2021-11-24 16:26:10|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6094.9|6088.9|4
1637771180000|2021-11-24 16:26:20|6097.4|6091.4|6099.4|6093.4|6099.4|6093.4|6097.4|6091.4|3
1637771190000|2021-11-24 16:26:30|6098.9|6092.9|6096.4|6090.4|6099.9|6093.9|6096.4|6090.4|0
1637771200000|2021-11-24 16:26:40|6097.9|6091.9|6100.4|6094.4|6100.4|6094.4|6097.9|6091.9|0
1637771210000|2021-11-24 16:26:50|6099.9|6093.9|6099.9|6093.9|6100.4|6094.4|6099.4|6093.4|9
1637771220000|2021-11-24 16:27:00|6100.4|6094.4|6100.4|6094.4|6101.4|6095.4|6100.4|6094.4|1
1637771230000|2021-11-24 16:27:10|6099.9|6093.9|6100.9|6094.9|6101.4|6095.4|6099.9|6093.9|1
1637771240000|2021-11-24 16:27:20|6100.4|6094.4|6098.9|6092.9|6100.4|6094.4|6097.9|6091.9|0
1637771250000|2021-11-24 16:27:30|6098.4|6092.4|6098.4|6092.4|6098.9|6092.9|6098.4|6092.4|5
1637771260000|2021-11-24 16:27:40|6098.9|6092.9|6097.4|6091.4|6099.4|6093.4|6096.9|6090.9|12
1637771270000|2021-11-24 16:27:50|6097.9|6091.9|6097.4|6091.4|6097.9|6091.9|6097.4|6091.4|0
1637771280000|2021-11-24 16:28:00|6096.9|6090.9|6097.9|6091.9|6098.4|6092.4|6096.9|6090.9|1
1637771290000|2021-11-24 16:28:10|6098.9|6092.9|6097.4|6091.4|6098.9|6092.9|6096.4|6090.4|11
1637771300000|2021-11-24 16:28:20|6097.9|6091.9|6096.4|6090.4|6097.9|6091.9|6096.4|6090.4|2
1637771310000|2021-11-24 16:28:30|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6095.9|6089.9|0
1637771320000|2021-11-24 16:28:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|3
1637771330000|2021-11-24 16:28:50|6097.9|6091.9|6098.4|6092.4|6098.9|6092.9|6097.4|6091.4|0
1637771340000|2021-11-24 16:29:00|6098.9|6092.9|6100.4|6094.4|6102.4|6096.4|6098.4|6092.4|6
1637771350000|2021-11-24 16:29:10|||||||||1
1637771360000|2021-11-24 16:29:20|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.4|6094.4|7
1637771370000|2021-11-24 16:29:30|6101.9|6095.9|6101.4|6095.4|6102.4|6096.4|6101.4|6095.4|4
1637771400000|2021-11-24 16:30:00|6101.3|6095.3|6099.9|6093.9|6101.3|6095.3|6098.4|6092.4|3
1637771410000|2021-11-24 16:30:10|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|1
1637771420000|2021-11-24 16:30:20|6099.9|6093.9|6099.4|6093.4|6099.9|6093.9|6098.9|6092.9|1
1637771430000|2021-11-24 16:30:30|6098.4|6092.4|6098.4|6092.4|6098.9|6092.9|6097.9|6091.9|7
1637771440000|2021-11-24 16:30:40|6100.4|6094.4|6099.4|6093.4|6100.4|6094.4|6098.9|6092.9|15
1637771450000|2021-11-24 16:30:50|6100.4|6094.4|6100.4|6094.4|6101.3|6095.3|6100.4|6094.4|6
1637771460000|2021-11-24 16:31:00|||||||||1
1637771470000|2021-11-24 16:31:10|6099.9|6093.9|6100.4|6094.4|6100.4|6094.4|6099.9|6093.9|0
1637771480000|2021-11-24 16:31:20|6100.9|6094.9|6101.4|6095.4|6101.4|6095.4|6100.9|6094.9|4
1637771490000|2021-11-24 16:31:30|6101.9|6095.9|6102.8|6096.8|6103.8|6097.8|6101.4|6095.4|63
1637771500000|2021-11-24 16:31:40|6101.3|6095.3|6100.8|6094.8|6102.8|6096.8|6099.9|6093.9|39
1637771510000|2021-11-24 16:31:50|6100.3|6094.3|6100.8|6094.8|6100.8|6094.8|6099.8|6093.8|16
1637771520000|2021-11-24 16:32:00|6101.3|6095.3|6100.3|6094.3|6101.8|6095.8|6100.3|6094.3|106
1637771530000|2021-11-24 16:32:10|6100.4|6094.4|6100.8|6094.8|6100.8|6094.8|6100.3|6094.3|1
1637771540000|2021-11-24 16:32:20|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1637771550000|2021-11-24 16:32:30|6100.8|6094.8|6101.3|6095.3|6101.8|6095.8|6100.8|6094.8|3
1637771570000|2021-11-24 16:32:50|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6100.9|6094.9|2
1637771580000|2021-11-24 16:33:00|6101.3|6095.3|6100.9|6094.9|6101.4|6095.4|6100.9|6094.9|1
1637771590000|2021-11-24 16:33:10|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|1
1637771600000|2021-11-24 16:33:20|6101.9|6095.9|6102.8|6096.8|6102.8|6096.8|6101.9|6095.9|8
1637771610000|2021-11-24 16:33:30|6102.4|6096.4|6101.9|6095.9|6102.4|6096.4|6101.9|6095.9|7
1637771620000|2021-11-24 16:33:40|||||||||43
1637771630000|2021-11-24 16:33:50|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6101.9|6095.9|5
1637771640000|2021-11-24 16:34:00|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6
1637771650000|2021-11-24 16:34:10|6102.4|6096.4|6102.4|6096.4|6102.9|6096.9|6101.9|6095.9|17
1637771660000|2021-11-24 16:34:20|6102.9|6096.9|6103.3|6097.3|6103.8|6097.8|6102.4|6096.4|54
1637771670000|2021-11-24 16:34:30|6102.4|6096.4|6102.4|6096.4|6102.9|6096.9|6102.4|6096.4|11
1637771680000|2021-11-24 16:34:40|6102.9|6096.9|6103.3|6097.3|6103.8|6097.8|6102.4|6096.4|5
1637771690000|2021-11-24 16:34:50|6103.8|6097.8|6102.4|6096.4|6103.8|6097.8|6102.4|6096.4|2
1637771700000|2021-11-24 16:35:00|6101.9|6095.9|6102.8|6096.8|6102.8|6096.8|6101.9|6095.9|2
1637771710000|2021-11-24 16:35:10|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|4
1637771720000|2021-11-24 16:35:20|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6
1637771730000|2021-11-24 16:35:30|6103.8|6097.8|6106.3|6100.3|6106.9|6100.9|6102.9|6096.9|6
1637771740000|2021-11-24 16:35:40|6105.9|6099.9|6104.8|6098.8|6106.3|6100.3|6104.3|6098.3|1
1637771750000|2021-11-24 16:35:50|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|22
1637771760000|2021-11-24 16:36:00|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|5
1637771770000|2021-11-24 16:36:10|6103.8|6097.8|6104.3|6098.3|6104.8|6098.8|6103.8|6097.8|2
1637771790000|2021-11-24 16:36:30|6103.4|6097.4|6107.3|6101.3|6107.3|6101.3|6103.4|6097.4|7
1637771800000|2021-11-24 16:36:40|6106.3|6100.3|6106.9|6100.9|6106.9|6100.9|6106.3|6100.3|1
1637771810000|2021-11-24 16:36:50|6107.4|6101.4|6106.9|6100.9|6107.4|6101.4|6106.9|6100.9|5
1637771820000|2021-11-24 16:37:00|6105.4|6099.4|6105.9|6099.9|6105.9|6099.9|6105.4|6099.4|0
1637771830000|2021-11-24 16:37:10|6105.4|6099.4|6103.9|6097.9|6105.4|6099.4|6103.4|6097.4|0
1637771840000|2021-11-24 16:37:20|6102.9|6096.9|6102.9|6096.9|6103.4|6097.4|6102.9|6096.9|0
1637771850000|2021-11-24 16:37:30|6104.4|6098.4|6104.9|6098.9|6104.9|6098.9|6104.4|6098.4|7
1637771860000|2021-11-24 16:37:40|6105.4|6099.4|6104.9|6098.9|6105.4|6099.4|6104.9|6098.9|0
1637771870000|2021-11-24 16:37:50|6105.4|6099.4|6106.4|6100.4|6106.4|6100.4|6104.9|6098.9|98
1637771880000|2021-11-24 16:38:00|6105.9|6099.9|6105.4|6099.4|6105.9|6099.9|6104.9|6098.9|0
1637771890000|2021-11-24 16:38:10|6104.9|6098.9|6102.9|6096.9|6104.9|6098.9|6102.4|6096.4|2
1637771900000|2021-11-24 16:38:20|6102.4|6096.4|6103.4|6097.4|6103.4|6097.4|6102.4|6096.4|0
1637771910000|2021-11-24 16:38:30|6103.3|6097.3|6102.4|6096.4|6103.3|6097.3|6102.3|6096.3|3
1637771920000|2021-11-24 16:38:40|6100.9|6094.9|6103.4|6097.4|6103.4|6097.4|6100.9|6094.9|18
1637771930000|2021-11-24 16:38:50|6103.9|6097.9|6102.9|6096.9|6104.4|6098.4|6102.4|6096.4|52
1637771940000|2021-11-24 16:39:00|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.4|6097.4|4
1637771950000|2021-11-24 16:39:10|6103.9|6097.9|6103.9|6097.9|6104.4|6098.4|6103.9|6097.9|0
1637771960000|2021-11-24 16:39:20|6104.4|6098.4|6103.4|6097.4|6104.4|6098.4|6103.4|6097.4|1
1637771970000|2021-11-24 16:39:30|6102.4|6096.4|6104.4|6098.4|6105.9|6099.9|6102.4|6096.4|0
1637771980000|2021-11-24 16:39:40|6103.9|6097.9|6103.9|6097.9|6104.4|6098.4|6103.9|6097.9|0
1637771990000|2021-11-24 16:39:50|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|0
1637772000000|2021-11-24 16:40:00|6104.9|6098.9|6102.9|6096.9|6104.9|6098.9|6102.9|6096.9|1
1637772010000|2021-11-24 16:40:10|6103.4|6097.4|6106.9|6100.9|6106.9|6100.9|6103.4|6097.4|9
1637772020000|2021-11-24 16:40:20|6107.4|6101.4|6108.4|6102.4|6108.4|6102.4|6106.4|6100.4|7
1637772030000|2021-11-24 16:40:30|6108.9|6102.9|6108.9|6102.9|6109.4|6103.4|6108.4|6102.4|0
1637772040000|2021-11-24 16:40:40|6107.9|6101.9|6108.4|6102.4|6109.4|6103.4|6107.9|6101.9|7
1637772050000|2021-11-24 16:40:50|6108.9|6102.9|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|0
1637772060000|2021-11-24 16:41:00|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|1
1637772070000|2021-11-24 16:41:10|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1637772080000|2021-11-24 16:41:20|6106.9|6100.9|6108.4|6102.4|6108.4|6102.4|6106.9|6100.9|3
1637772100000|2021-11-24 16:41:40|6108.3|6102.3|6106.4|6100.4|6108.3|6102.3|6106.4|6100.4|1
1637772110000|2021-11-24 16:41:50|6105.4|6099.4|6105.9|6099.9|6106.4|6100.4|6105.4|6099.4|0
1637772120000|2021-11-24 16:42:00|6105.4|6099.4|6105.4|6099.4|6105.9|6099.9|6105.4|6099.4|0
1637772130000|2021-11-24 16:42:10|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|0
1637772140000|2021-11-24 16:42:20|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6104.9|6098.9|0
1637772150000|2021-11-24 16:42:30|6106.9|6100.9|6107.4|6101.4|6107.4|6101.4|6105.9|6099.9|0
1637772160000|2021-11-24 16:42:40|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|10
1637772170000|2021-11-24 16:42:50|6107.9|6101.9|6108.4|6102.4|6108.4|6102.4|6107.9|6101.9|0
1637772180000|2021-11-24 16:43:00|6107.9|6101.9|6106.4|6100.4|6109.4|6103.4|6106.4|6100.4|11
1637772190000|2021-11-24 16:43:10|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|3
1637772200000|2021-11-24 16:43:20|6106.9|6100.9|6106.4|6100.4|6107.4|6101.4|6106.4|6100.4|0
1637772210000|2021-11-24 16:43:30|6105.9|6099.9|6104.9|6098.9|6105.9|6099.9|6104.9|6098.9|4
1637772220000|2021-11-24 16:43:40|6105.4|6099.4|6103.4|6097.4|6105.4|6099.4|6102.9|6096.9|8
1637772230000|2021-11-24 16:43:50|6102.9|6096.9|6102.9|6096.9|6103.4|6097.4|6101.9|6095.9|7
1637772240000|2021-11-24 16:44:00|6101.9|6095.9|6101.9|6095.9|6102.9|6096.9|6101.9|6095.9|64
1637772250000|2021-11-24 16:44:10|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1637772260000|2021-11-24 16:44:20|6101.9|6095.9|6101.4|6095.4|6101.9|6095.9|6100.9|6094.9|7
1637772270000|2021-11-24 16:44:30|6101.9|6095.9|6102.9|6096.9|6102.9|6096.9|6101.9|6095.9|1
1637772290000|2021-11-24 16:44:50|6103.4|6097.4|6106.4|6100.4|6107.4|6101.4|6103.4|6097.4|0
1637772300000|2021-11-24 16:45:00|6105.9|6099.9|6098.4|6092.4|6106.9|6100.9|6098.4|6092.4|2
1637772310000|2021-11-24 16:45:10|6097.9|6091.9|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|1
1637772320000|2021-11-24 16:45:20|6096.4|6090.4|6097.4|6091.4|6097.4|6091.4|6095.4|6089.4|2
1637772330000|2021-11-24 16:45:30|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6098.4|6092.4|0
1637772340000|2021-11-24 16:45:40|6098.4|6092.4|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|0
1637772350000|2021-11-24 16:45:50|6099.4|6093.4|6099.9|6093.9|6099.9|6093.9|6097.4|6091.4|10
1637772360000|2021-11-24 16:46:00|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6097.9|6091.9|2
1637772370000|2021-11-24 16:46:10|6098.9|6092.9|6098.9|6092.9|6099.4|6093.4|6097.9|6091.9|0
1637772380000|2021-11-24 16:46:20|6098.4|6092.4|6098.9|6092.9|6099.9|6093.9|6098.4|6092.4|5
1637772390000|2021-11-24 16:46:30|6097.9|6091.9|6100.4|6094.4|6100.4|6094.4|6097.9|6091.9|0
1637772400000|2021-11-24 16:46:40|6100.9|6094.9|6099.4|6093.4|6100.9|6094.9|6098.9|6092.9|0
1637772410000|2021-11-24 16:46:50|6100.4|6094.4|6100.9|6094.9|6100.9|6094.9|6100.4|6094.4|0
1637772420000|2021-11-24 16:47:00|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|5
1637772430000|2021-11-24 16:47:10|6098.9|6092.9|6098.4|6092.4|6098.9|6092.9|6098.4|6092.4|19
1637772440000|2021-11-24 16:47:20|||||||||4
1637772450000|2021-11-24 16:47:30|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|2
1637772460000|2021-11-24 16:47:40|6099.3|6093.3|6097.9|6091.9|6099.3|6093.3|6096.4|6090.4|9
1637772470000|2021-11-24 16:47:50|6098.9|6092.9|6097.4|6091.4|6098.9|6092.9|6097.4|6091.4|6
1637772480000|2021-11-24 16:48:00|6097.9|6091.9|6098.4|6092.4|6098.4|6092.4|6097.9|6091.9|2
1637772490000|2021-11-24 16:48:10|6098.9|6092.9|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|7
1637772500000|2021-11-24 16:48:20|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1637772510000|2021-11-24 16:48:30|6101.4|6095.4|6102.9|6096.9|6103.4|6097.4|6101.4|6095.4|2
1637772520000|2021-11-24 16:48:40|6102.4|6096.4|6100.4|6094.4|6102.9|6096.9|6100.4|6094.4|3
1637772530000|2021-11-24 16:48:50|||||||||38
1637772540000|2021-11-24 16:49:00|6099.9|6093.9|6098.4|6092.4|6100.4|6094.4|6098.4|6092.4|10
1637772550000|2021-11-24 16:49:10|6099.4|6093.4|6099.9|6093.9|6099.9|6093.9|6098.4|6092.4|26
1637772560000|2021-11-24 16:49:20|6100.4|6094.4|6098.9|6092.9|6100.4|6094.4|6098.4|6092.4|0
1637772570000|2021-11-24 16:49:30|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1637772590000|2021-11-24 16:49:50|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1637772600000|2021-11-24 16:50:00|6099.4|6093.4|6095.4|6089.4|6099.4|6093.4|6095.4|6089.4|5
1637772610000|2021-11-24 16:50:10|6096.4|6090.4|6094.4|6088.4|6096.4|6090.4|6094.4|6088.4|10
1637772620000|2021-11-24 16:50:20|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|0
1637772630000|2021-11-24 16:50:30|6095.4|6089.4|6097.4|6091.4|6097.4|6091.4|6095.4|6089.4|0
1637772640000|2021-11-24 16:50:40|6097.3|6091.3|6095.4|6089.4|6097.4|6091.4|6095.4|6089.4|6
1637772650000|2021-11-24 16:50:50|6098.4|6092.4|6097.4|6091.4|6098.4|6092.4|6097.4|6091.4|50
1637772660000|2021-11-24 16:51:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1637772670000|2021-11-24 16:51:10|6094.4|6088.4|6096.4|6090.4|6096.4|6090.4|6093.9|6087.9|7
1637772680000|2021-11-24 16:51:20|6095.4|6089.4|6093.9|6087.9|6095.4|6089.4|6093.9|6087.9|1
1637772690000|2021-11-24 16:51:30|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6093.9|6087.9|1
1637772700000|2021-11-24 16:51:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6095.4|6089.4|1
1637772720000|2021-11-24 16:52:00|6097.9|6091.9|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|1
1637772730000|2021-11-24 16:52:10|6096.4|6090.4|6097.4|6091.4|6097.4|6091.4|6096.4|6090.4|0
1637772740000|2021-11-24 16:52:20|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|249
1637772750000|2021-11-24 16:52:30|6095.9|6089.9|6096.9|6090.9|6096.9|6090.9|6095.9|6089.9|1
1637772760000|2021-11-24 16:52:40|6097.9|6091.9|6096.4|6090.4|6097.9|6091.9|6095.9|6089.9|15
1637772770000|2021-11-24 16:52:50|6095.4|6089.4|6093.9|6087.9|6095.4|6089.4|6093.9|6087.9|0
1637772780000|2021-11-24 16:53:00|6092.4|6086.4|6091.4|6085.4|6092.9|6086.9|6090.9|6084.9|10
1637772790000|2021-11-24 16:53:10|||||||||2
1637772800000|2021-11-24 16:53:20|6092.4|6086.4|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|0
1637772810000|2021-11-24 16:53:30|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|1
1637772820000|2021-11-24 16:53:40|6091.9|6085.9|6092.4|6086.4|6092.9|6086.9|6091.9|6085.9|1
1637772830000|2021-11-24 16:53:50|6089.4|6083.4|6089.4|6083.4|6090.4|6084.4|6089.4|6083.4|9
1637772840000|2021-11-24 16:54:00|6090.4|6084.4|6089.9|6083.9|6090.9|6084.9|6089.4|6083.4|12
1637772850000|2021-11-24 16:54:10|6090.4|6084.4|6089.9|6083.9|6090.4|6084.4|6089.4|6083.4|1
1637772860000|2021-11-24 16:54:20|6088.9|6082.9|6085.4|6079.4|6089.4|6083.4|6082.4|6076.4|113
1637772870000|2021-11-24 16:54:30|6083.9|6077.9|6084.9|6078.9|6084.9|6078.9|6083.4|6077.4|6
1637772880000|2021-11-24 16:54:40|6085.4|6079.4|6087.9|6081.9|6088.4|6082.4|6085.4|6079.4|1
1637772890000|2021-11-24 16:54:50|6087.4|6081.4|6087.4|6081.4|6088.4|6082.4|6083.9|6077.9|77
1637772900000|2021-11-24 16:55:00|6088.4|6082.4|6089.9|6083.9|6090.4|6084.4|6088.4|6082.4|2
1637772910000|2021-11-24 16:55:10|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6089.9|6083.9|0
1637772920000|2021-11-24 16:55:20|6089.9|6083.9|6089.9|6083.9|6090.4|6084.4|6089.9|6083.9|0
1637772930000|2021-11-24 16:55:30|6088.9|6082.9|6087.9|6081.9|6088.9|6082.9|6087.9|6081.9|0
1637772940000|2021-11-24 16:55:40|6088.4|6082.4|6089.4|6083.4|6089.9|6083.9|6087.9|6081.9|0
1637772950000|2021-11-24 16:55:50|6088.9|6082.9|6088.9|6082.9|6089.9|6083.9|6088.4|6082.4|1
1637772960000|2021-11-24 16:56:00|6088.4|6082.4|6087.4|6081.4|6088.9|6082.9|6086.9|6080.9|1
1637772970000|2021-11-24 16:56:10|6085.4|6079.4|6083.4|6077.4|6085.9|6079.9|6083.4|6077.4|13
1637772980000|2021-11-24 16:56:20|6082.9|6076.9|6076.4|6070.4|6083.4|6077.4|6076.4|6070.4|42
1637772990000|2021-11-24 16:56:30|6075.9|6069.9|6068.4|6062.4|6075.9|6069.9|6067.9|6061.9|69
1637773000000|2021-11-24 16:56:40|6068.9|6062.9|6070.9|6064.9|6070.9|6064.9|6068.9|6062.9|7
1637773010000|2021-11-24 16:56:50|6070.4|6064.4|6061.9|6055.9|6070.4|6064.4|6060.9|6054.9|30
1637773020000|2021-11-24 16:57:00|6060.9|6054.9|6061.4|6055.4|6062.9|6056.9|6060.4|6054.4|25
1637773030000|2021-11-24 16:57:10|6060.9|6054.9|6063.4|6057.4|6064.9|6058.9|6060.9|6054.9|4
1637773040000|2021-11-24 16:57:20|6066.4|6060.4|6061.9|6055.9|6066.4|6060.4|6061.4|6055.4|4
1637773050000|2021-11-24 16:57:30|6061.4|6055.4|6063.9|6057.9|6063.9|6057.9|6061.4|6055.4|15
1637773060000|2021-11-24 16:57:40|6063.4|6057.4|6063.4|6057.4|6063.9|6057.9|6063.4|6057.4|0
1637773080000|2021-11-24 16:58:00|6062.9|6056.9|6065.4|6059.4|6067.4|6061.4|6062.9|6056.9|4
1637773090000|2021-11-24 16:58:10|6064.9|6058.9|6063.9|6057.9|6065.4|6059.4|6063.4|6057.4|0
1637773100000|2021-11-24 16:58:20|6064.4|6058.4|6062.9|6056.9|6064.4|6058.4|6062.9|6056.9|16
1637773110000|2021-11-24 16:58:30|||||||||1
1637773120000|2021-11-24 16:58:40|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1637773130000|2021-11-24 16:58:50|6061.9|6055.9|6062.4|6056.4|6062.4|6056.4|6061.9|6055.9|1
1637773140000|2021-11-24 16:59:00|6062.9|6056.9|6062.4|6056.4|6062.9|6056.9|6062.4|6056.4|1
1637773150000|2021-11-24 16:59:10|6061.9|6055.9|6063.9|6057.9|6064.4|6058.4|6061.4|6055.4|12
1637773160000|2021-11-24 16:59:20|6063.4|6057.4|6060.4|6054.4|6065.4|6059.4|6060.4|6054.4|5
1637773170000|2021-11-24 16:59:30|6060.9|6054.9|6061.9|6055.9|6061.9|6055.9|6060.4|6054.4|0
1637773180000|2021-11-24 16:59:40|6062.4|6056.4|6066.4|6060.4|6066.4|6060.4|6062.4|6056.4|0
1637773190000|2021-11-24 16:59:50|6067.4|6061.4|6061.4|6055.4|6067.4|6061.4|6061.4|6055.4|0
1637773200000|2021-11-24 17:00:00|6061.9|6055.9|6065.4|6059.4|6065.4|6059.4|6060.4|6054.4|0
1637773210000|2021-11-24 17:00:10|6064.4|6058.4|6061.4|6055.4|6064.4|6058.4|6060.4|6054.4|2
1637773220000|2021-11-24 17:00:20|6061.9|6055.9|6063.4|6057.4|6063.4|6057.4|6061.4|6055.4|2
1637773230000|2021-11-24 17:00:30|6062.9|6056.9|6062.4|6056.4|6063.4|6057.4|6062.4|6056.4|2
1637773240000|2021-11-24 17:00:40|6064.4|6058.4|6063.9|6057.9|6064.4|6058.4|6063.9|6057.9|2
1637773250000|2021-11-24 17:00:50|6063.4|6057.4|6062.4|6056.4|6063.4|6057.4|6062.4|6056.4|0
1637773270000|2021-11-24 17:01:10|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|1
1637773280000|2021-11-24 17:01:20|6060.9|6054.9|6061.9|6055.9|6062.4|6056.4|6059.9|6053.9|0
1637773290000|2021-11-24 17:01:30|6061.4|6055.4|6057.9|6051.9|6061.4|6055.4|6056.9|6050.9|18
1637773300000|2021-11-24 17:01:40|6057.4|6051.4|6057.9|6051.9|6057.9|6051.9|6056.9|6050.9|24
1637773310000|2021-11-24 17:01:50|6060.4|6054.4|6063.4|6057.4|6063.9|6057.9|6060.4|6054.4|35
1637773320000|2021-11-24 17:02:00|6062.9|6056.9|6059.9|6053.9|6063.9|6057.9|6059.9|6053.9|9
1637773330000|2021-11-24 17:02:10|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|6
1637773340000|2021-11-24 17:02:20|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|4
1637773350000|2021-11-24 17:02:30|6058.9|6052.9|6059.9|6053.9|6059.9|6053.9|6058.9|6052.9|0
1637773360000|2021-11-24 17:02:40|6062.9|6056.9|6066.9|6060.9|6066.9|6060.9|6062.9|6056.9|13
1637773370000|2021-11-24 17:02:50|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6063.4|6057.4|1
1637773380000|2021-11-24 17:03:00|6064.9|6058.9|6065.4|6059.4|6065.4|6059.4|6064.9|6058.9|16
1637773390000|2021-11-24 17:03:10|6064.9|6058.9|6062.9|6056.9|6064.9|6058.9|6062.9|6056.9|1
1637773400000|2021-11-24 17:03:20|6062.4|6056.4|6061.9|6055.9|6062.4|6056.4|6061.4|6055.4|0
1637773410000|2021-11-24 17:03:30|6062.4|6056.4|6064.9|6058.9|6064.9|6058.9|6062.4|6056.4|1
1637773420000|2021-11-24 17:03:40|6065.4|6059.4|6062.4|6056.4|6065.9|6059.9|6062.4|6056.4|1
1637773430000|2021-11-24 17:03:50|6062.9|6056.9|6064.9|6058.9|6064.9|6058.9|6062.9|6056.9|8
1637773440000|2021-11-24 17:04:00|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|6064.9|6058.9|2
1637773450000|2021-11-24 17:04:10|6064.9|6058.9|6064.4|6058.4|6064.9|6058.9|6064.4|6058.4|0
1637773460000|2021-11-24 17:04:20|6064.9|6058.9|6063.9|6057.9|6064.9|6058.9|6063.9|6057.9|39
1637773470000|2021-11-24 17:04:30|6062.9|6056.9|6063.4|6057.4|6063.4|6057.4|6062.4|6056.4|0
1637773480000|2021-11-24 17:04:40|6061.9|6055.9|6061.4|6055.4|6061.9|6055.9|6060.9|6054.9|1
1637773490000|2021-11-24 17:04:50|6060.9|6054.9|6060.9|6054.9|6061.9|6055.9|6060.9|6054.9|0
1637773500000|2021-11-24 17:05:00|6059.9|6053.9|6059.9|6053.9|6061.9|6055.9|6059.9|6053.9|0
1637773510000|2021-11-24 17:05:10|6059.4|6053.4|6058.9|6052.9|6059.9|6053.9|6058.9|6052.9|23
1637773520000|2021-11-24 17:05:20|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6059.4|6053.4|11
1637773530000|2021-11-24 17:05:30|6061.4|6055.4|6062.9|6056.9|6062.9|6056.9|6060.4|6054.4|19
1637773540000|2021-11-24 17:05:40|6062.4|6056.4|6065.4|6059.4|6066.4|6060.4|6062.4|6056.4|3
1637773550000|2021-11-24 17:05:50|6064.4|6058.4|6064.9|6058.9|6067.4|6061.4|6064.4|6058.4|0
1637773560000|2021-11-24 17:06:00|6066.4|6060.4|6068.9|6062.9|6068.9|6062.9|6066.4|6060.4|6
1637773570000|2021-11-24 17:06:10|6068.4|6062.4|6068.4|6062.4|6068.9|6062.9|6068.4|6062.4|49
1637773580000|2021-11-24 17:06:20|6066.9|6060.9|6066.4|6060.4|6066.9|6060.9|6065.9|6059.9|0
1637773590000|2021-11-24 17:06:30|6067.8|6061.8|6067.4|6061.4|6067.9|6061.9|6066.4|6060.4|6
1637773600000|2021-11-24 17:06:40|6066.9|6060.9|6066.4|6060.4|6067.4|6061.4|6065.4|6059.4|0
1637773610000|2021-11-24 17:06:50|6066.9|6060.9|6065.4|6059.4|6068.9|6062.9|6065.3|6059.3|39
1637773620000|2021-11-24 17:07:00|6066.4|6060.4|6065.4|6059.4|6066.4|6060.4|6065.4|6059.4|2
1637773630000|2021-11-24 17:07:10|6064.9|6058.9|6063.9|6057.9|6065.4|6059.4|6063.9|6057.9|1
1637773640000|2021-11-24 17:07:20|6064.4|6058.4|6062.4|6056.4|6064.4|6058.4|6062.4|6056.4|43
1637773650000|2021-11-24 17:07:30|6061.9|6055.9|6063.4|6057.4|6063.4|6057.4|6060.4|6054.4|0
1637773660000|2021-11-24 17:07:40|6062.9|6056.9|6061.4|6055.4|6062.9|6056.9|6060.4|6054.4|0
1637773670000|2021-11-24 17:07:50|6060.9|6054.9|6059.4|6053.4|6060.9|6054.9|6059.4|6053.4|0
1637773680000|2021-11-24 17:08:00|6057.9|6051.9|6057.9|6051.9|6058.4|6052.4|6056.9|6050.9|5
1637773690000|2021-11-24 17:08:10|6058.4|6052.4|6057.4|6051.4|6058.4|6052.4|6057.4|6051.4|2
1637773700000|2021-11-24 17:08:20|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|2
1637773710000|2021-11-24 17:08:30|6058.3|6052.3|6057.9|6051.9|6058.4|6052.4|6057.9|6051.9|2
1637773720000|2021-11-24 17:08:40|6057.4|6051.4|6057.4|6051.4|6057.9|6051.9|6057.4|6051.4|0
1637773730000|2021-11-24 17:08:50|||||||||1
1637773740000|2021-11-24 17:09:00|6057.9|6051.9|6058.4|6052.4|6058.4|6052.4|6057.9|6051.9|1
1637773750000|2021-11-24 17:09:10|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6056.9|6050.9|1
1637773760000|2021-11-24 17:09:20|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|2
1637773770000|2021-11-24 17:09:30|6056.9|6050.9|6056.4|6050.4|6057.4|6051.4|6056.4|6050.4|3
1637773780000|2021-11-24 17:09:40|6055.4|6049.4|6049.4|6043.4|6055.4|6049.4|6049.4|6043.4|16
1637773790000|2021-11-24 17:09:50|6050.4|6044.4|6048.4|6042.4|6050.4|6044.4|6048.4|6042.4|9
1637773800000|2021-11-24 17:10:00|6048.9|6042.9|6047.4|6041.4|6049.4|6043.4|6047.4|6041.4|157
1637773810000|2021-11-24 17:10:10|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|51
1637773820000|2021-11-24 17:10:20|6048.9|6042.9|6050.4|6044.4|6050.4|6044.4|6048.9|6042.9|10
1637773830000|2021-11-24 17:10:30|6049.9|6043.9|6050.4|6044.4|6050.4|6044.4|6048.4|6042.4|65
1637773840000|2021-11-24 17:10:40|6049.9|6043.9|6049.4|6043.4|6050.4|6044.4|6048.9|6042.9|0
1637773850000|2021-11-24 17:10:50|6048.9|6042.9|6050.9|6044.9|6050.9|6044.9|6048.4|6042.4|8
1637773860000|2021-11-24 17:11:00|6049.9|6043.9|6049.9|6043.9|6050.9|6044.9|6048.9|6042.9|0
1637773870000|2021-11-24 17:11:10|6048.9|6042.9|6049.4|6043.4|6049.9|6043.9|6048.9|6042.9|200
1637773880000|2021-11-24 17:11:20|||||||||1
1637773900000|2021-11-24 17:11:40|||||||||3
1637773910000|2021-11-24 17:11:50|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6048.9|6042.9|1
1637773920000|2021-11-24 17:12:00|6050.9|6044.9|6050.4|6044.4|6050.9|6044.9|6049.4|6043.4|4
1637773930000|2021-11-24 17:12:10|6050.9|6044.9|6054.4|6048.4|6054.4|6048.4|6050.9|6044.9|8
1637773940000|2021-11-24 17:12:20|6056.4|6050.4|6053.9|6047.9|6056.4|6050.4|6053.9|6047.9|10
1637773950000|2021-11-24 17:12:30|6055.9|6049.9|6056.4|6050.4|6056.9|6050.9|6055.9|6049.9|11
1637773960000|2021-11-24 17:12:40|6057.4|6051.4|6057.9|6051.9|6059.4|6053.4|6057.4|6051.4|0
1637773970000|2021-11-24 17:12:50|6058.4|6052.4|6056.9|6050.9|6058.9|6052.9|6056.4|6050.4|6
1637773980000|2021-11-24 17:13:00|6057.4|6051.4|6057.9|6051.9|6057.9|6051.9|6056.9|6050.9|14
1637773990000|2021-11-24 17:13:10|6057.4|6051.4|6057.9|6051.9|6057.9|6051.9|6056.4|6050.4|1
1637774000000|2021-11-24 17:13:20|6061.9|6055.9|6061.4|6055.4|6061.9|6055.9|6061.4|6055.4|7
1637774020000|2021-11-24 17:13:40|6062.9|6056.9|6063.4|6057.4|6063.9|6057.9|6062.9|6056.9|13
1637774030000|2021-11-24 17:13:50|6064.4|6058.4|6065.9|6059.9|6066.4|6060.4|6063.4|6057.4|2
1637774040000|2021-11-24 17:14:00|6065.4|6059.4|6067.9|6061.9|6067.9|6061.9|6064.4|6058.4|23
1637774050000|2021-11-24 17:14:10|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6066.4|6060.4|12
1637774060000|2021-11-24 17:14:20|6066.9|6060.9|6067.4|6061.4|6067.4|6061.4|6066.9|6060.9|3
1637774070000|2021-11-24 17:14:30|6066.4|6060.4|6065.4|6059.4|6067.4|6061.4|6064.4|6058.4|1
1637774080000|2021-11-24 17:14:40|6066.9|6060.9|6064.4|6058.4|6067.4|6061.4|6063.9|6057.9|32
1637774090000|2021-11-24 17:14:50|6064.9|6058.9|6065.9|6059.9|6065.9|6059.9|6064.9|6058.9|1
1637774100000|2021-11-24 17:15:00|6066.4|6060.4|6065.9|6059.9|6066.4|6060.4|6065.4|6059.4|1
1637774110000|2021-11-24 17:15:10|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1637774120000|2021-11-24 17:15:20|6066.9|6060.9|6067.4|6061.4|6068.9|6062.9|6063.4|6057.4|14
1637774130000|2021-11-24 17:15:30|6068.4|6062.4|6069.4|6063.4|6070.4|6064.4|6068.4|6062.4|1
1637774140000|2021-11-24 17:15:40|6069.9|6063.9|6068.9|6062.9|6069.9|6063.9|6068.4|6062.4|0
1637774150000|2021-11-24 17:15:50|6069.4|6063.4|6073.4|6067.4|6074.4|6068.4|6069.4|6063.4|7
1637774160000|2021-11-24 17:16:00|6074.9|6068.9|6072.4|6066.4|6074.9|6068.9|6071.9|6065.9|1
1637774170000|2021-11-24 17:16:10|6072.3|6066.3|6072.4|6066.4|6072.4|6066.4|6069.4|6063.4|1
1637774180000|2021-11-24 17:16:20|6073.4|6067.4|6072.4|6066.4|6073.4|6067.4|6071.9|6065.9|6
1637774190000|2021-11-24 17:16:30|6072.9|6066.9|6072.4|6066.4|6073.4|6067.4|6072.4|6066.4|9
1637774200000|2021-11-24 17:16:40|6072.9|6066.9|6073.9|6067.9|6074.9|6068.9|6072.9|6066.9|6
1637774210000|2021-11-24 17:16:50|6074.4|6068.4|6078.4|6072.4|6078.9|6072.9|6073.9|6067.9|1
1637774220000|2021-11-24 17:17:00|6077.9|6071.9|6079.9|6073.9|6079.9|6073.9|6076.9|6070.9|6
1637774230000|2021-11-24 17:17:10|6079.4|6073.4|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|0
1637774240000|2021-11-24 17:17:20|6078.9|6072.9|6077.4|6071.4|6078.9|6072.9|6075.4|6069.4|3
1637774250000|2021-11-24 17:17:30|6076.9|6070.9|6079.4|6073.4|6079.4|6073.4|6076.4|6070.4|1
1637774260000|2021-11-24 17:17:40|6078.9|6072.9|6078.4|6072.4|6078.9|6072.9|6078.4|6072.4|2
1637774270000|2021-11-24 17:17:50|6077.9|6071.9|6078.4|6072.4|6078.4|6072.4|6077.4|6071.4|6
1637774280000|2021-11-24 17:18:00|6078.9|6072.9|6079.4|6073.4|6079.4|6073.4|6076.4|6070.4|1
1637774290000|2021-11-24 17:18:10|6079.9|6073.9|6081.4|6075.4|6081.9|6075.9|6079.9|6073.9|13
1637774300000|2021-11-24 17:18:20|||||||||112
1637774310000|2021-11-24 17:18:30|6081.9|6075.9|6080.9|6074.9|6081.9|6075.9|6080.4|6074.4|5
1637774320000|2021-11-24 17:18:40|6082.4|6076.4|6081.4|6075.4|6082.4|6076.4|6081.4|6075.4|0
1637774340000|2021-11-24 17:19:00|6080.4|6074.4|6080.9|6074.9|6080.9|6074.9|6080.4|6074.4|1
1637774350000|2021-11-24 17:19:10|6080.4|6074.4|6080.4|6074.4|6081.4|6075.4|6079.4|6073.4|15
1637774360000|2021-11-24 17:19:20|6078.9|6072.9|6077.4|6071.4|6078.9|6072.9|6076.4|6070.4|0
1637774370000|2021-11-24 17:19:30|6076.4|6070.4|6071.9|6065.9|6076.4|6070.4|6071.4|6065.4|10
1637774390000|2021-11-24 17:19:50|6071.4|6065.4|6068.4|6062.4|6073.4|6067.4|6067.4|6061.4|6
1637774400000|2021-11-24 17:20:00|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|1
1637774410000|2021-11-24 17:20:10|6070.4|6064.4|6070.9|6064.9|6070.9|6064.9|6070.4|6064.4|0
1637774420000|2021-11-24 17:20:20|6070.4|6064.4|6069.4|6063.4|6070.4|6064.4|6069.4|6063.4|3
1637774430000|2021-11-24 17:20:30|6068.4|6062.4|6067.4|6061.4|6068.4|6062.4|6067.4|6061.4|4
1637774460000|2021-11-24 17:21:00|6066.9|6060.9|6068.4|6062.4|6068.4|6062.4|6066.4|6060.4|0
1637774470000|2021-11-24 17:21:10|6069.4|6063.4|6069.9|6063.9|6069.9|6063.9|6069.4|6063.4|1
1637774480000|2021-11-24 17:21:20|6070.4|6064.4|6069.9|6063.9|6070.9|6064.9|6069.9|6063.9|1
1637774490000|2021-11-24 17:21:30|6069.4|6063.4|6069.9|6063.9|6069.9|6063.9|6069.4|6063.4|0
1637774500000|2021-11-24 17:21:40|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|0
1637774510000|2021-11-24 17:21:50|6069.9|6063.9|6069.4|6063.4|6069.9|6063.9|6068.9|6062.9|1
1637774520000|2021-11-24 17:22:00|6068.9|6062.9|6069.4|6063.4|6069.4|6063.4|6068.9|6062.9|0
1637774530000|2021-11-24 17:22:10|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|1
1637774540000|2021-11-24 17:22:20|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|25
1637774550000|2021-11-24 17:22:30|6070.4|6064.4|6071.4|6065.4|6071.4|6065.4|6070.4|6064.4|0
1637774560000|2021-11-24 17:22:40|6071.9|6065.9|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|0
1637774570000|2021-11-24 17:22:50|6073.4|6067.4|6072.9|6066.9|6073.4|6067.4|6072.9|6066.9|40
1637774580000|2021-11-24 17:23:00|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1637774590000|2021-11-24 17:23:10|6071.9|6065.9|6073.4|6067.4|6073.4|6067.4|6071.9|6065.9|56
1637774600000|2021-11-24 17:23:20|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|1
1637774610000|2021-11-24 17:23:30|6074.4|6068.4|6071.9|6065.9|6074.4|6068.4|6071.9|6065.9|2
1637774620000|2021-11-24 17:23:40|6072.4|6066.4|6071.4|6065.4|6072.9|6066.9|6071.4|6065.4|1
1637774630000|2021-11-24 17:23:50|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1637774640000|2021-11-24 17:24:00|6070.9|6064.9|6070.4|6064.4|6070.9|6064.9|6069.4|6063.4|0
1637774650000|2021-11-24 17:24:10|6069.9|6063.9|6071.4|6065.4|6071.9|6065.9|6069.9|6063.9|0
1637774660000|2021-11-24 17:24:20|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6068.9|6062.9|0
1637774670000|2021-11-24 17:24:30|6070.4|6064.4|6069.4|6063.4|6070.4|6064.4|6069.4|6063.4|0
1637774680000|2021-11-24 17:24:40|6069.9|6063.9|6071.4|6065.4|6071.4|6065.4|6069.9|6063.9|0
1637774690000|2021-11-24 17:24:50|6070.9|6064.9|6070.4|6064.4|6070.9|6064.9|6070.4|6064.4|0
1637774700000|2021-11-24 17:25:00|6069.9|6063.9|6069.4|6063.4|6069.9|6063.9|6069.4|6063.4|0
1637774710000|2021-11-24 17:25:10|6068.9|6062.9|6069.4|6063.4|6069.9|6063.9|6068.4|6062.4|0
1637774720000|2021-11-24 17:25:20|6069.9|6063.9|6070.9|6064.9|6071.4|6065.4|6069.9|6063.9|0
1637774730000|2021-11-24 17:25:30|6072.4|6066.4|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|2
1637774740000|2021-11-24 17:25:40|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|36
1637774750000|2021-11-24 17:25:50|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1637774760000|2021-11-24 17:26:00|6070.9|6064.9|6069.9|6063.9|6070.9|6064.9|6069.9|6063.9|0
1637774770000|2021-11-24 17:26:10|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|1
1637774780000|2021-11-24 17:26:20|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|2
1637774790000|2021-11-24 17:26:30|6069.9|6063.9|6069.9|6063.9|6070.9|6064.9|6069.4|6063.4|0
1637774800000|2021-11-24 17:26:40|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6068.4|6062.4|41
1637774810000|2021-11-24 17:26:50|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|0
1637774820000|2021-11-24 17:27:00|6068.9|6062.9|6066.4|6060.4|6068.9|6062.9|6066.4|6060.4|2
1637774830000|2021-11-24 17:27:10|6066.9|6060.9|6066.4|6060.4|6066.9|6060.9|6066.4|6060.4|0
1637774840000|2021-11-24 17:27:20|6066.9|6060.9|6066.4|6060.4|6066.9|6060.9|6066.4|6060.4|0
1637774850000|2021-11-24 17:27:30|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|0
1637774860000|2021-11-24 17:27:40|6066.4|6060.4|6064.4|6058.4|6066.4|6060.4|6064.4|6058.4|10
1637774870000|2021-11-24 17:27:50|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1637774880000|2021-11-24 17:28:00|6064.9|6058.9|6064.4|6058.4|6065.4|6059.4|6062.9|6056.9|1
1637774890000|2021-11-24 17:28:10|6064.9|6058.9|6064.4|6058.4|6064.9|6058.9|6063.4|6057.4|0
1637774920000|2021-11-24 17:28:40|6065.4|6059.4|6064.9|6058.9|6065.9|6059.9|6064.9|6058.9|0
1637774930000|2021-11-24 17:28:50|6063.4|6057.4|6063.4|6057.4|6063.9|6057.9|6063.4|6057.4|2
1637774940000|2021-11-24 17:29:00|6063.9|6057.9|6065.4|6059.4|6065.9|6059.9|6063.9|6057.9|1
1637774950000|2021-11-24 17:29:10|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6065.4|6059.4|2
1637774960000|2021-11-24 17:29:20|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6065.4|6059.4|3
1637774970000|2021-11-24 17:29:30|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.4|6059.4|0
1637774980000|2021-11-24 17:29:40|6065.4|6059.4|6065.4|6059.4|6065.9|6059.9|6065.4|6059.4|0
1637775000000|2021-11-24 17:30:00|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6063.4|6057.4|1
1637775010000|2021-11-24 17:30:10|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6064.9|6058.9|1
1637775030000|2021-11-24 17:30:30|6064.9|6058.9|6065.4|6059.4|6065.4|6059.4|6064.9|6058.9|1
1637775040000|2021-11-24 17:30:40|6064.9|6058.9|6063.9|6057.9|6065.4|6059.4|6063.9|6057.9|0
1637775060000|2021-11-24 17:31:00|6063.4|6057.4|6063.9|6057.9|6065.4|6059.4|6063.4|6057.4|27
1637775070000|2021-11-24 17:31:10|6065.4|6059.4|6066.9|6060.9|6067.4|6061.4|6065.4|6059.4|0
1637775080000|2021-11-24 17:31:20|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1637775100000|2021-11-24 17:31:40|6063.9|6057.9|6063.9|6057.9|6064.4|6058.4|6063.9|6057.9|1
1637775110000|2021-11-24 17:31:50|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1637775120000|2021-11-24 17:32:00|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6063.9|6057.9|1
1637775130000|2021-11-24 17:32:10|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1637775140000|2021-11-24 17:32:20|6062.9|6056.9|6063.5|6057.5|6063.5|6057.5|6062.9|6056.9|12
1637775150000|2021-11-24 17:32:30|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6063.9|6057.9|305
1637775160000|2021-11-24 17:32:40|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|1
1637775170000|2021-11-24 17:32:50|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6062.4|6056.4|0
1637775180000|2021-11-24 17:33:00|||||||||10
1637775190000|2021-11-24 17:33:10|6065.4|6059.4|6064.9|6058.9|6065.4|6059.4|6064.9|6058.9|0
1637775210000|2021-11-24 17:33:30|6065|6059|6066.4|6060.4|6066.9|6060.9|6065|6059|0
1637775220000|2021-11-24 17:33:40|6066.5|6060.5|6066.4|6060.4|6066.9|6060.9|6066|6060|0
1637775230000|2021-11-24 17:33:50|6064.9|6058.9|6065.4|6059.4|6065.4|6059.4|6064.9|6058.9|0
1637775240000|2021-11-24 17:34:00|6063.4|6057.4|6062.4|6056.4|6063.4|6057.4|6062.4|6056.4|1
1637775250000|2021-11-24 17:34:10|6061.9|6055.9|6062.4|6056.4|6062.4|6056.4|6061.9|6055.9|0
1637775260000|2021-11-24 17:34:20|6062|6056|6062.4|6056.4|6062.4|6056.4|6062|6056|2
1637775270000|2021-11-24 17:34:30|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6062.9|6056.9|0
1637775280000|2021-11-24 17:34:40|6062.9|6056.9|6063|6057|6063.9|6057.9|6062.9|6056.9|0
1637775290000|2021-11-24 17:34:50|||||||||1
1637775300000|2021-11-24 17:35:00|6062.4|6056.4|6061|6055|6062.4|6056.4|6061|6055|2
1637775310000|2021-11-24 17:35:10|6060.5|6054.5|6060.9|6054.9|6060.9|6054.9|6060.5|6054.5|1
1637775320000|2021-11-24 17:35:20|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|1
1637775330000|2021-11-24 17:35:30|6060.9|6054.9|6061.9|6055.9|6062.4|6056.4|6060.5|6054.5|0
1637775340000|2021-11-24 17:35:40|6061|6055|6062.4|6056.4|6062.4|6056.4|6061|6055|0
1637775360000|2021-11-24 17:36:00|6061.9|6055.9|6060.5|6054.5|6061.9|6055.9|6060.5|6054.5|1
1637775370000|2021-11-24 17:36:10|6061|6055|6060.9|6054.9|6061.5|6055.5|6060|6054|11
1637775380000|2021-11-24 17:36:20|6060|6054|6060.4|6054.4|6060.4|6054.4|6060|6054|2
1637775390000|2021-11-24 17:36:30|6060|6054|6058.4|6052.4|6060|6054|6058.4|6052.4|6
1637775410000|2021-11-24 17:36:50|||||||||1
1637775420000|2021-11-24 17:37:00|6057.9|6051.9|6058.4|6052.4|6058.5|6052.5|6057.9|6051.9|1
1637775430000|2021-11-24 17:37:10|6057.9|6051.9|6057|6051|6058.5|6052.5|6056.5|6050.5|7
1637775440000|2021-11-24 17:37:20|6056.9|6050.9|6056.9|6050.9|6058.4|6052.4|6056.9|6050.9|1
1637775450000|2021-11-24 17:37:30|6057.4|6051.4|6055.5|6049.5|6057.4|6051.4|6055.5|6049.5|16
1637775460000|2021-11-24 17:37:40|6056.4|6050.4|6056.9|6050.9|6057|6051|6056.4|6050.4|6
1637775480000|2021-11-24 17:38:00|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|1
1637775490000|2021-11-24 17:38:10|6057.4|6051.4|6058.4|6052.4|6058.4|6052.4|6056.9|6050.9|10
1637775500000|2021-11-24 17:38:20|6058.9|6052.9|6058.4|6052.4|6058.9|6052.9|6058.4|6052.4|3
1637775510000|2021-11-24 17:38:30|6059.9|6053.9|6061.4|6055.4|6061.9|6055.9|6059.9|6053.9|0
1637775520000|2021-11-24 17:38:40|6062.4|6056.4|6062.9|6056.9|6062.9|6056.9|6061.9|6055.9|1
1637775530000|2021-11-24 17:38:50|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1637775540000|2021-11-24 17:39:00|6064.4|6058.4|6064.9|6058.9|6064.9|6058.9|6064.4|6058.4|6
1637775550000|2021-11-24 17:39:10|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1637775560000|2021-11-24 17:39:20|6064.9|6058.9|6066.4|6060.4|6066.4|6060.4|6064.9|6058.9|2
1637775580000|2021-11-24 17:39:40|6065.9|6059.9|6066.4|6060.4|6066.4|6060.4|6065.9|6059.9|0
1637775590000|2021-11-24 17:39:50|6065.9|6059.9|6069.4|6063.4|6069.4|6063.4|6065.4|6059.4|4
1637775600000|2021-11-24 17:40:00|6068.9|6062.9|6069.9|6063.9|6069.9|6063.9|6068.9|6062.9|0
1637775610000|2021-11-24 17:40:10|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6068.9|6062.9|3
1637775620000|2021-11-24 17:40:20|||||||||6
1637775630000|2021-11-24 17:40:30|6069.5|6063.5|6072.4|6066.4|6072.4|6066.4|6069.5|6063.5|3
1637775640000|2021-11-24 17:40:40|6071.9|6065.9|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|1
1637775650000|2021-11-24 17:40:50|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1637775660000|2021-11-24 17:41:00|6071.5|6065.5|6071.9|6065.9|6072.4|6066.4|6071.4|6065.4|135
1637775670000|2021-11-24 17:41:10|6070.4|6064.4|6070.9|6064.9|6070.9|6064.9|6070.4|6064.4|0
1637775680000|2021-11-24 17:41:20|6070.4|6064.4|6070.9|6064.9|6070.9|6064.9|6070.4|6064.4|3
1637775690000|2021-11-24 17:41:30|6071.4|6065.4|6071|6065|6071.5|6065.5|6070.9|6064.9|0
1637775700000|2021-11-24 17:41:40|6071.4|6065.4|6070.5|6064.5|6071.4|6065.4|6070.4|6064.4|0
1637775710000|2021-11-24 17:41:50|6070.9|6064.9|6071.4|6065.4|6071.9|6065.9|6070.9|6064.9|0
1637775720000|2021-11-24 17:42:00|6070|6064|6070.5|6064.5|6071.4|6065.4|6070|6064|2
1637775730000|2021-11-24 17:42:10|6070.9|6064.9|6069.5|6063.5|6070.9|6064.9|6069.5|6063.5|14
1637775740000|2021-11-24 17:42:20|6069|6063|6070.4|6064.4|6070.4|6064.4|6069|6063|35
1637775750000|2021-11-24 17:42:30|6069.5|6063.5|6070.4|6064.4|6070.4|6064.4|6069.5|6063.5|65
1637775760000|2021-11-24 17:42:40|6074.9|6068.9|6075.5|6069.5|6075.5|6069.5|6074.9|6068.9|5
1637775770000|2021-11-24 17:42:50|6075.9|6069.9|6077.4|6071.4|6077.9|6071.9|6075.9|6069.9|1
1637775780000|2021-11-24 17:43:00|6077.9|6071.9|6076.9|6070.9|6077.9|6071.9|6076.9|6070.9|15
1637775790000|2021-11-24 17:43:10|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|0
1637775800000|2021-11-24 17:43:20|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1637775810000|2021-11-24 17:43:30|||||||||1
1637775820000|2021-11-24 17:43:40|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|0
1637775830000|2021-11-24 17:43:50|6077|6071|6077|6071|6077|6071|6077|6071|7
1637775840000|2021-11-24 17:44:00|6077.9|6071.9|6079.9|6073.9|6079.9|6073.9|6077.9|6071.9|2
1637775850000|2021-11-24 17:44:10|6080.9|6074.9|6079.9|6073.9|6080.9|6074.9|6079.4|6073.4|30
1637775860000|2021-11-24 17:44:20|6079|6073|6077.5|6071.5|6079|6073|6077.5|6071.5|3
1637775870000|2021-11-24 17:44:30|6078|6072|6078|6072|6078|6072|6078|6072|15
1637775880000|2021-11-24 17:44:40|6077.5|6071.5|6078.5|6072.5|6079.9|6073.9|6077.5|6071.5|2
1637775890000|2021-11-24 17:44:50|||||||||5
1637775900000|2021-11-24 17:45:00|||||||||2
1637775910000|2021-11-24 17:45:10|6079|6073|6079|6073|6079|6073|6079|6073|7
1637775920000|2021-11-24 17:45:20|6080.4|6074.4|6075.5|6069.5|6080.4|6074.4|6075.5|6069.5|2
1637775930000|2021-11-24 17:45:30|6076|6070|6076|6070|6076|6070|6076|6070|0
1637775940000|2021-11-24 17:45:40|6075.4|6069.4|6073.5|6067.5|6075.4|6069.4|6073.5|6067.5|0
1637775950000|2021-11-24 17:45:50|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|1
1637775960000|2021-11-24 17:46:00|6073|6067|6074|6068|6074|6068|6073|6067|0
1637775970000|2021-11-24 17:46:10|6073.5|6067.5|6072.5|6066.5|6074|6068|6072.5|6066.5|3
1637775980000|2021-11-24 17:46:20|6072|6066|6072.5|6066.5|6072.5|6066.5|6071.5|6065.5|2
1637775990000|2021-11-24 17:46:30|6071|6065|6071.5|6065.5|6071.5|6065.5|6071|6065|1
1637776000000|2021-11-24 17:46:40|6071|6065|6070.5|6064.5|6071|6065|6070|6064|2
1637776010000|2021-11-24 17:46:50|6071|6065|6071.5|6065.5|6071.5|6065.5|6070.5|6064.5|5
1637776020000|2021-11-24 17:47:00|6071.4|6065.4|6070.5|6064.5|6071.4|6065.4|6070.5|6064.5|0
1637776030000|2021-11-24 17:47:10|6071.9|6065.9|6075.5|6069.5|6076|6070|6071.9|6065.9|0
1637776040000|2021-11-24 17:47:20|6076|6070|6076.5|6070.5|6076.5|6070.5|6076|6070|1
1637776050000|2021-11-24 17:47:30|6076|6070|6075|6069|6076|6070|6075|6069|1
1637776060000|2021-11-24 17:47:40|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|0
1637776070000|2021-11-24 17:47:50|6075|6069|6075|6069|6075|6069|6075|6069|1
1637776080000|2021-11-24 17:48:00|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|2
1637776090000|2021-11-24 17:48:10|6075|6069|6075|6069|6075|6069|6075|6069|7
1637776110000|2021-11-24 17:48:30|6076.5|6070.5|6077.4|6071.4|6077.4|6071.4|6076.5|6070.5|1
1637776120000|2021-11-24 17:48:40|6078|6072|6078|6072|6078|6072|6078|6072|1
1637776130000|2021-11-24 17:48:50|6077.9|6071.9|6077.5|6071.5|6077.9|6071.9|6077.5|6071.5|0
1637776140000|2021-11-24 17:49:00|6078|6072|6073|6067|6078|6072|6072.9|6066.9|9
1637776150000|2021-11-24 17:49:10|6073.9|6067.9|6073.9|6067.9|6074|6068|6073.9|6067.9|6
1637776160000|2021-11-24 17:49:20|6073.5|6067.5|6072.9|6066.9|6073.5|6067.5|6072.9|6066.9|0
1637776170000|2021-11-24 17:49:30|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1637776180000|2021-11-24 17:49:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1637776190000|2021-11-24 17:49:50|6070.4|6064.4|6070.4|6064.4|6070.5|6064.5|6070.4|6064.4|11
1637776200000|2021-11-24 17:50:00|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|1
1637776210000|2021-11-24 17:50:10|6072.4|6066.4|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|14
1637776220000|2021-11-24 17:50:20|6072.5|6066.5|6073|6067|6073|6067|6072.5|6066.5|1
1637776230000|2021-11-24 17:50:30|6074|6068|6074.5|6068.5|6074.5|6068.5|6074|6068|4
1637776240000|2021-11-24 17:50:40|6074|6068|6074.9|6068.9|6074.9|6068.9|6074|6068|75
1637776250000|2021-11-24 17:50:50|6074.4|6068.4|6076.4|6070.4|6076.4|6070.4|6074.4|6068.4|4
1637776260000|2021-11-24 17:51:00|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1637776290000|2021-11-24 17:51:30|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077.4|6071.4|0
1637776300000|2021-11-24 17:51:40|6078.4|6072.4|6078.9|6072.9|6078.9|6072.9|6078.4|6072.4|3
1637776310000|2021-11-24 17:51:50|||||||||18
1637776320000|2021-11-24 17:52:00|6079.9|6073.9|6078.9|6072.9|6079.9|6073.9|6078.9|6072.9|17
1637776330000|2021-11-24 17:52:10|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|17
1637776340000|2021-11-24 17:52:20|6079.5|6073.5|6079.9|6073.9|6079.9|6073.9|6078.9|6072.9|0
1637776350000|2021-11-24 17:52:30|6080.4|6074.4|6078.9|6072.9|6080.9|6074.9|6078.9|6072.9|4
1637776360000|2021-11-24 17:52:40|6079.9|6073.9|6078.9|6072.9|6079.9|6073.9|6078.9|6072.9|6
1637776370000|2021-11-24 17:52:50|6079|6073|6078.9|6072.9|6079|6073|6078.9|6072.9|30
1637776380000|2021-11-24 17:53:00|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|3
1637776390000|2021-11-24 17:53:10|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1637776400000|2021-11-24 17:53:20|6080.9|6074.9|6084.4|6078.4|6085.9|6079.9|6080.9|6074.9|7
1637776410000|2021-11-24 17:53:30|6085.4|6079.4|6085.9|6079.9|6085.9|6079.9|6084.9|6078.9|10
1637776420000|2021-11-24 17:53:40|6085.4|6079.4|6088.9|6082.9|6088.9|6082.9|6085.4|6079.4|14
1637776430000|2021-11-24 17:53:50|6089|6083|6091.4|6085.4|6091.9|6085.9|6089|6083|5
1637776440000|2021-11-24 17:54:00|6090.9|6084.9|6091.5|6085.5|6091.5|6085.5|6090.9|6084.9|1
1637776450000|2021-11-24 17:54:10|6091.4|6085.4|6090.9|6084.9|6091.4|6085.4|6090.9|6084.9|2
1637776460000|2021-11-24 17:54:20|6091|6085|6092.9|6086.9|6094.9|6088.9|6091|6085|31
1637776470000|2021-11-24 17:54:30|6092.4|6086.4|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|132
1637776480000|2021-11-24 17:54:40|6091.4|6085.4|6092.4|6086.4|6092.9|6086.9|6090.4|6084.4|3
1637776490000|2021-11-24 17:54:50|6091.9|6085.9|6092.4|6086.4|6092.9|6086.9|6090.9|6084.9|18
1637776500000|2021-11-24 17:55:00|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1637776510000|2021-11-24 17:55:10|6093.4|6087.4|6092.9|6086.9|6094.4|6088.4|6092.9|6086.9|16
1637776520000|2021-11-24 17:55:20|6092.4|6086.4|6090.4|6084.4|6092.4|6086.4|6090.4|6084.4|5
1637776530000|2021-11-24 17:55:30|6089.9|6083.9|6088.4|6082.4|6089.9|6083.9|6087.9|6081.9|5
1637776540000|2021-11-24 17:55:40|6087.4|6081.4|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|9
1637776550000|2021-11-24 17:55:50|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1637776560000|2021-11-24 17:56:00|6087.9|6081.9|6086.9|6080.9|6087.9|6081.9|6086.4|6080.4|0
1637776570000|2021-11-24 17:56:10|||||||||6
1637776580000|2021-11-24 17:56:20|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.4|6080.4|0
1637776590000|2021-11-24 17:56:30|6086.4|6080.4|6085.9|6079.9|6086.4|6080.4|6085.9|6079.9|0
1637776600000|2021-11-24 17:56:40|6086.4|6080.4|6086.4|6080.4|6086.9|6080.9|6086.4|6080.4|0
1637776610000|2021-11-24 17:56:50|6085.9|6079.9|6087.4|6081.4|6087.4|6081.4|6085.4|6079.4|1
1637776620000|2021-11-24 17:57:00|6086.9|6080.9|6086.9|6080.9|6087.4|6081.4|6085.9|6079.9|0
1637776630000|2021-11-24 17:57:10|6086.4|6080.4|6088.4|6082.4|6088.4|6082.4|6086.4|6080.4|5
1637776640000|2021-11-24 17:57:20|6087.9|6081.9|6086.4|6080.4|6087.9|6081.9|6086.4|6080.4|4
1637776650000|2021-11-24 17:57:30|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1637776660000|2021-11-24 17:57:40|6087.4|6081.4|6090.4|6084.4|6090.4|6084.4|6087.4|6081.4|5
1637776670000|2021-11-24 17:57:50|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|4
1637776680000|2021-11-24 17:58:00|6090.4|6084.4|6089.4|6083.4|6090.4|6084.4|6089.4|6083.4|0
1637776690000|2021-11-24 17:58:10|6090.9|6084.9|6091.4|6085.4|6092.4|6086.4|6090.9|6084.9|4
1637776700000|2021-11-24 17:58:20|6092.9|6086.9|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|16
1637776710000|2021-11-24 17:58:30|6091.4|6085.4|6089.9|6083.9|6091.4|6085.4|6089.9|6083.9|4
1637776720000|2021-11-24 17:58:40|6089.4|6083.4|6090.4|6084.4|6090.9|6084.9|6089.4|6083.4|20
1637776730000|2021-11-24 17:58:50|6089.9|6083.9|6088.9|6082.9|6089.9|6083.9|6088.4|6082.4|3
1637776740000|2021-11-24 17:59:00|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1637776750000|2021-11-24 17:59:10|6089.4|6083.4|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|0
1637776760000|2021-11-24 17:59:20|6089.9|6083.9|6090.9|6084.9|6090.9|6084.9|6089.4|6083.4|41
1637776770000|2021-11-24 17:59:30|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|0
1637776780000|2021-11-24 17:59:40|6092.4|6086.4|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|7
1637776790000|2021-11-24 17:59:50|6091.9|6085.9|6092.9|6086.9|6092.9|6086.9|6091.9|6085.9|3
1637776800000|2021-11-24 18:00:00|6093.4|6087.4|6086.4|6080.4|6093.4|6087.4|6086.4|6080.4|44
1637776810000|2021-11-24 18:00:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|5
1637776820000|2021-11-24 18:00:20|6088.4|6082.4|6086.4|6080.4|6088.9|6082.9|6086.4|6080.4|0
1637776830000|2021-11-24 18:00:30|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|1
1637776840000|2021-11-24 18:00:40|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1637776850000|2021-11-24 18:00:50|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.4|6081.4|0
1637776860000|2021-11-24 18:01:00|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1637776870000|2021-11-24 18:01:10|||||||||1
1637776880000|2021-11-24 18:01:20|||||||||1
1637776890000|2021-11-24 18:01:30|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|14
1637776900000|2021-11-24 18:01:40|6091.9|6085.9|6088.9|6082.9|6091.9|6085.9|6088.9|6082.9|75
1637776910000|2021-11-24 18:01:50|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|0
1637776920000|2021-11-24 18:02:00|6088.9|6082.9|6089.4|6083.4|6091.4|6085.4|6088.9|6082.9|7
1637776930000|2021-11-24 18:02:10|6089.9|6083.9|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|11
1637776940000|2021-11-24 18:02:20|6090.4|6084.4|6090.9|6084.9|6090.9|6084.9|6090.4|6084.4|4
1637776950000|2021-11-24 18:02:30|||||||||1
1637776960000|2021-11-24 18:02:40|6091.4|6085.4|6090.9|6084.9|6092.4|6086.4|6090.9|6084.9|6
1637776970000|2021-11-24 18:02:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|3
1637776980000|2021-11-24 18:03:00|6091.9|6085.9|6090.9|6084.9|6091.9|6085.9|6090.9|6084.9|2
1637776990000|2021-11-24 18:03:10|6086.9|6080.9|6088.4|6082.4|6088.4|6082.4|6086.9|6080.9|4
1637777000000|2021-11-24 18:03:20|6087.9|6081.9|6090.4|6084.4|6090.4|6084.4|6086.9|6080.9|3
1637777010000|2021-11-24 18:03:30|6091.4|6085.4|6093.4|6087.4|6093.9|6087.9|6091.4|6085.4|13
1637777020000|2021-11-24 18:03:40|6094.9|6088.9|6094.4|6088.4|6095.4|6089.4|6094.4|6088.4|7
1637777030000|2021-11-24 18:03:50|6093.9|6087.9|6093.4|6087.4|6094.4|6088.4|6093.4|6087.4|1
1637777040000|2021-11-24 18:04:00|6092.9|6086.9|6091.4|6085.4|6093.4|6087.4|6091.4|6085.4|0
1637777060000|2021-11-24 18:04:20|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|10
1637777070000|2021-11-24 18:04:30|6089.9|6083.9|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|1
1637777080000|2021-11-24 18:04:40|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|0
1637777090000|2021-11-24 18:04:50|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1637777100000|2021-11-24 18:05:00|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|2
1637777110000|2021-11-24 18:05:10|6089.9|6083.9|6088.9|6082.9|6089.9|6083.9|6088.9|6082.9|0
1637777120000|2021-11-24 18:05:20|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|410
1637777130000|2021-11-24 18:05:30|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|24
1637777140000|2021-11-24 18:05:40|6091.9|6085.9|6094.4|6088.4|6094.4|6088.4|6091.9|6085.9|0
1637777150000|2021-11-24 18:05:50|6094.9|6088.9|6094.4|6088.4|6094.9|6088.9|6093.9|6087.9|0
1637777160000|2021-11-24 18:06:00|6094.9|6088.9|6092.9|6086.9|6094.9|6088.9|6092.9|6086.9|2
1637777170000|2021-11-24 18:06:10|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|16
1637777180000|2021-11-24 18:06:20|6094.9|6088.9|6093.4|6087.4|6095.9|6089.9|6093.4|6087.4|34
1637777190000|2021-11-24 18:06:30|||||||||1
1637777200000|2021-11-24 18:06:40|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6092.4|6086.4|0
1637777210000|2021-11-24 18:06:50|6092.9|6086.9|6093.4|6087.4|6093.4|6087.4|6092.9|6086.9|0
1637777220000|2021-11-24 18:07:00|6091.4|6085.4|6090.4|6084.4|6092.4|6086.4|6090.4|6084.4|1
1637777240000|2021-11-24 18:07:20|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|11
1637777250000|2021-11-24 18:07:30|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|1
1637777260000|2021-11-24 18:07:40|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1637777270000|2021-11-24 18:07:50|||||||||100
1637777280000|2021-11-24 18:08:00|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|4
1637777290000|2021-11-24 18:08:10|6092.4|6086.4|6093.9|6087.9|6093.9|6087.9|6092.4|6086.4|0
1637777300000|2021-11-24 18:08:20|6094.4|6088.4|6094.4|6088.4|6094.9|6088.9|6094.4|6088.4|3
1637777310000|2021-11-24 18:08:30|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|0
1637777340000|2021-11-24 18:09:00|6093.9|6087.9|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|0
1637777360000|2021-11-24 18:09:20|6094.4|6088.4|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|15
1637777370000|2021-11-24 18:09:30|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1637777380000|2021-11-24 18:09:40|||||||||2
1637777390000|2021-11-24 18:09:50|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|5
1637777400000|2021-11-24 18:10:00|6094.4|6088.4|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|2
1637777410000|2021-11-24 18:10:10|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1637777420000|2021-11-24 18:10:20|6093.4|6087.4|6090.4|6084.4|6093.4|6087.4|6090.4|6084.4|0
1637777430000|2021-11-24 18:10:30|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|2
1637777440000|2021-11-24 18:10:40|6090.4|6084.4|6090.9|6084.9|6091.4|6085.4|6090.4|6084.4|1
1637777450000|2021-11-24 18:10:50|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|5
1637777460000|2021-11-24 18:11:00|6092.4|6086.4|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|1
1637777470000|2021-11-24 18:11:10|6092.4|6086.4|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|5
1637777480000|2021-11-24 18:11:20|6092.4|6086.4|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|5
1637777490000|2021-11-24 18:11:30|6092.9|6086.9|6091.9|6085.9|6092.9|6086.9|6091.9|6085.9|7
1637777500000|2021-11-24 18:11:40|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1637777510000|2021-11-24 18:11:50|||||||||1
1637777520000|2021-11-24 18:12:00|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.9|6085.9|0
1637777530000|2021-11-24 18:12:10|6091.9|6085.9|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|0
1637777540000|2021-11-24 18:12:20|6092.4|6086.4|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|4
1637777550000|2021-11-24 18:12:30|6092.9|6086.9|6094.4|6088.4|6094.4|6088.4|6092.9|6086.9|1
1637777560000|2021-11-24 18:12:40|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|212
1637777570000|2021-11-24 18:12:50|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6094.9|6088.9|88
1637777580000|2021-11-24 18:13:00|6095.4|6089.4|6095.8|6089.8|6096.3|6090.3|6095.4|6089.4|213
1637777590000|2021-11-24 18:13:10|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.8|6088.8|0
1637777600000|2021-11-24 18:13:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1637777620000|2021-11-24 18:13:40|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|11
1637777630000|2021-11-24 18:13:50|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|1
1637777640000|2021-11-24 18:14:00|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1637777660000|2021-11-24 18:14:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|1
1637777670000|2021-11-24 18:14:30|6095.8|6089.8|6095.3|6089.3|6095.8|6089.8|6095.3|6089.3|0
1637777680000|2021-11-24 18:14:40|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|1
1637777690000|2021-11-24 18:14:50|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|0
1637777700000|2021-11-24 18:15:00|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|1
1637777710000|2021-11-24 18:15:10|||||||||2
1637777720000|2021-11-24 18:15:20|6095.8|6089.8|6097.3|6091.3|6097.3|6091.3|6095.8|6089.8|13
1637777730000|2021-11-24 18:15:30|6096.8|6090.8|6097.3|6091.3|6097.3|6091.3|6096.8|6090.8|0
1637777740000|2021-11-24 18:15:40|6096.8|6090.8|6097.3|6091.3|6097.8|6091.8|6096.8|6090.8|2
1637777750000|2021-11-24 18:15:50|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|2
1637777760000|2021-11-24 18:16:00|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|0
1637777770000|2021-11-24 18:16:10|6096.8|6090.8|6097.3|6091.3|6097.3|6091.3|6096.8|6090.8|0
1637777780000|2021-11-24 18:16:20|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|163
1637777790000|2021-11-24 18:16:30|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|14
1637777800000|2021-11-24 18:16:40|6095.8|6089.8|6096.3|6090.3|6096.8|6090.8|6095.8|6089.8|30
1637777810000|2021-11-24 18:16:50|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|10
1637777820000|2021-11-24 18:17:00|6096.8|6090.8|6097.8|6091.8|6097.8|6091.8|6096.8|6090.8|0
1637777830000|2021-11-24 18:17:10|6098.3|6092.3|6098.3|6092.3|6098.8|6092.8|6097.8|6091.8|0
1637777840000|2021-11-24 18:17:20|6098.8|6092.8|6099.8|6093.8|6099.8|6093.8|6098.8|6092.8|4
1637777850000|2021-11-24 18:17:30|6100.3|6094.3|6101.3|6095.3|6101.3|6095.3|6100.3|6094.3|6
1637777870000|2021-11-24 18:17:50|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1637777880000|2021-11-24 18:18:00|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|3
1637777910000|2021-11-24 18:18:30|6101.8|6095.8|6102.3|6096.3|6102.3|6096.3|6101.8|6095.8|37
1637777920000|2021-11-24 18:18:40|6105.3|6099.3|6104.8|6098.8|6107.8|6101.8|6104.3|6098.3|32
1637777930000|2021-11-24 18:18:50|6105.3|6099.3|6103.8|6097.8|6105.3|6099.3|6103.3|6097.3|34
1637777940000|2021-11-24 18:19:00|6103.3|6097.3|6101.8|6095.8|6103.3|6097.3|6101.8|6095.8|1
1637777950000|2021-11-24 18:19:10|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|1
1637777960000|2021-11-24 18:19:20|6100.8|6094.8|6100.3|6094.3|6101.3|6095.3|6100.3|6094.3|1
1637777970000|2021-11-24 18:19:30|6100.8|6094.8|6102.3|6096.3|6102.8|6096.8|6099.8|6093.8|8
1637777980000|2021-11-24 18:19:40|6101.3|6095.3|6101.3|6095.3|6101.8|6095.8|6101.3|6095.3|2
1637778000000|2021-11-24 18:20:00|6100.8|6094.8|6100.3|6094.3|6100.8|6094.8|6100.3|6094.3|0
1637778010000|2021-11-24 18:20:10|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1637778020000|2021-11-24 18:20:20|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|0
1637778030000|2021-11-24 18:20:30|6099.8|6093.8|6099.8|6093.8|6100.8|6094.8|6098.8|6092.8|5
1637778040000|2021-11-24 18:20:40|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|11
1637778050000|2021-11-24 18:20:50|6099.8|6093.8|6099.3|6093.3|6100.3|6094.3|6099.3|6093.3|6
1637778060000|2021-11-24 18:21:00|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6099.8|6093.8|0
1637778070000|2021-11-24 18:21:10|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.3|6094.3|15
1637778080000|2021-11-24 18:21:20|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1637778090000|2021-11-24 18:21:30|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1637778110000|2021-11-24 18:21:50|6099.8|6093.8|6100.3|6094.3|6100.8|6094.8|6099.8|6093.8|1
1637778120000|2021-11-24 18:22:00|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6099.8|6093.8|1
1637778130000|2021-11-24 18:22:10|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6098.8|6092.8|2
1637778150000|2021-11-24 18:22:30|6099.8|6093.8|6101.3|6095.3|6101.3|6095.3|6098.8|6092.8|3
1637778160000|2021-11-24 18:22:40|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|5
1637778180000|2021-11-24 18:23:00|||||||||2
1637778190000|2021-11-24 18:23:10|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6099.3|6093.3|1
1637778200000|2021-11-24 18:23:20|6098.8|6092.8|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|1
1637778210000|2021-11-24 18:23:30|6099.3|6093.3|6097.8|6091.8|6099.3|6093.3|6097.8|6091.8|4
1637778220000|2021-11-24 18:23:40|6098.3|6092.3|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|5
1637778230000|2021-11-24 18:23:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|16
1637778240000|2021-11-24 18:24:00|6093.8|6087.8|6092.3|6086.3|6094.3|6088.3|6090.3|6084.3|45
1637778250000|2021-11-24 18:24:10|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6091.8|6085.8|0
1637778260000|2021-11-24 18:24:20|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|1
1637778270000|2021-11-24 18:24:30|6093.8|6087.8|6094.8|6088.8|6094.8|6088.8|6093.8|6087.8|1
1637778280000|2021-11-24 18:24:40|6095.3|6089.3|6096.3|6090.3|6096.3|6090.3|6095.3|6089.3|3
1637778290000|2021-11-24 18:24:50|6095.3|6089.3|6092.8|6086.8|6095.3|6089.3|6092.3|6086.3|6
1637778300000|2021-11-24 18:25:00|6093.3|6087.3|6094.3|6088.3|6094.3|6088.3|6093.3|6087.3|1
1637778310000|2021-11-24 18:25:10|6094.8|6088.8|6092.3|6086.3|6094.8|6088.8|6091.8|6085.8|1
1637778320000|2021-11-24 18:25:20|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1637778330000|2021-11-24 18:25:30|6093.8|6087.8|6094.3|6088.3|6094.3|6088.3|6093.8|6087.8|0
1637778340000|2021-11-24 18:25:40|6093.8|6087.8|6092.8|6086.8|6093.8|6087.8|6092.8|6086.8|0
1637778360000|2021-11-24 18:26:00|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1637778370000|2021-11-24 18:26:10|6088.3|6082.3|6088.3|6082.3|6089.8|6083.8|6087.8|6081.8|1
1637778380000|2021-11-24 18:26:20|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|15
1637778390000|2021-11-24 18:26:30|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|0
1637778400000|2021-11-24 18:26:40|6090.3|6084.3|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|2
1637778410000|2021-11-24 18:26:50|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1637778420000|2021-11-24 18:27:00|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6090.8|6084.8|2
1637778430000|2021-11-24 18:27:10|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6090.8|6084.8|0
1637778460000|2021-11-24 18:27:40|6090.8|6084.8|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|4
1637778470000|2021-11-24 18:27:50|6090.3|6084.3|6091.3|6085.3|6091.3|6085.3|6090.3|6084.3|0
1637778480000|2021-11-24 18:28:00|6090.3|6084.3|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|0
1637778490000|2021-11-24 18:28:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|1
1637778530000|2021-11-24 18:28:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6084.3|6078.3|6
1637778540000|2021-11-24 18:29:00|6085.8|6079.8|6087.3|6081.3|6087.3|6081.3|6085.8|6079.8|3
1637778550000|2021-11-24 18:29:10|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1637778570000|2021-11-24 18:29:30|6086.3|6080.3|6089.3|6083.3|6089.3|6083.3|6086.3|6080.3|4
1637778580000|2021-11-24 18:29:40|6088.8|6082.8|6088.8|6082.8|6089.3|6083.3|6088.3|6082.3|0
1637778590000|2021-11-24 18:29:50|6088.3|6082.3|6088.8|6082.8|6089.3|6083.3|6088.3|6082.3|36
1637778600000|2021-11-24 18:30:00|6087.8|6081.8|6087.8|6081.8|6088.3|6082.3|6087.3|6081.3|2
1637778610000|2021-11-24 18:30:10|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|0
1637778620000|2021-11-24 18:30:20|6089.8|6083.8|6088.3|6082.3|6089.8|6083.8|6088.3|6082.3|3
1637778630000|2021-11-24 18:30:30|6086.8|6080.8|6086.3|6080.3|6086.8|6080.8|6086.3|6080.3|12
1637778640000|2021-11-24 18:30:40|6085.3|6079.3|6086.3|6080.3|6086.3|6080.3|6085.3|6079.3|4
1637778660000|2021-11-24 18:31:00|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|5
1637778670000|2021-11-24 18:31:10|6089.3|6083.3|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|1
1637778680000|2021-11-24 18:31:20|6089.3|6083.3|6088.8|6082.8|6089.3|6083.3|6088.8|6082.8|1
1637778690000|2021-11-24 18:31:30|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|1
1637778700000|2021-11-24 18:31:40|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|7
1637778710000|2021-11-24 18:31:50|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|1
1637778720000|2021-11-24 18:32:00|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1637778730000|2021-11-24 18:32:10|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|0
1637778740000|2021-11-24 18:32:20|6090.3|6084.3|6090.8|6084.8|6091.8|6085.8|6089.3|6083.3|42
1637778750000|2021-11-24 18:32:30|6090.3|6084.3|6091.3|6085.3|6093.8|6087.8|6090.3|6084.3|2
1637778760000|2021-11-24 18:32:40|6090.8|6084.8|6094.8|6088.8|6095.3|6089.3|6090.8|6084.8|1
1637778770000|2021-11-24 18:32:50|6096.3|6090.3|6095.3|6089.3|6097.8|6091.8|6094.8|6088.8|1
1637778780000|2021-11-24 18:33:00|6094.3|6088.3|6094.3|6088.3|6094.8|6088.8|6094.3|6088.3|2
1637778790000|2021-11-24 18:33:10|6093.8|6087.8|6095.3|6089.3|6095.3|6089.3|6093.8|6087.8|0
1637778800000|2021-11-24 18:33:20|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.3|6088.3|0
1637778810000|2021-11-24 18:33:30|6095.8|6089.8|6094.8|6088.8|6095.8|6089.8|6094.8|6088.8|0
1637778820000|2021-11-24 18:33:40|6095.3|6089.3|6094.3|6088.3|6095.3|6089.3|6094.3|6088.3|0
1637778830000|2021-11-24 18:33:50|||||||||1
1637778840000|2021-11-24 18:34:00|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|1
1637778850000|2021-11-24 18:34:10|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|0
1637778860000|2021-11-24 18:34:20|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|1
1637778870000|2021-11-24 18:34:30|||||||||6
1637778880000|2021-11-24 18:34:40|||||||||1
1637778890000|2021-11-24 18:34:50|||||||||6
1637778900000|2021-11-24 18:35:00|6096.3|6090.3|6094.3|6088.3|6096.3|6090.3|6094.3|6088.3|9
1637778910000|2021-11-24 18:35:10|6093.8|6087.8|6093.3|6087.3|6093.8|6087.8|6093.3|6087.3|0
1637778920000|2021-11-24 18:35:20|6092.8|6086.8|6089.8|6083.8|6092.8|6086.8|6088.8|6082.8|6
1637778930000|2021-11-24 18:35:30|6090.3|6084.3|6091.3|6085.3|6091.3|6085.3|6090.3|6084.3|0
1637778940000|2021-11-24 18:35:40|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1637778950000|2021-11-24 18:35:50|||||||||2
1637778960000|2021-11-24 18:36:00|||||||||9
1637778970000|2021-11-24 18:36:10|6093.3|6087.3|6094.3|6088.3|6094.3|6088.3|6093.3|6087.3|6
1637778980000|2021-11-24 18:36:20|6094.8|6088.8|6095.8|6089.8|6095.8|6089.8|6094.8|6088.8|1
1637778990000|2021-11-24 18:36:30|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1637779000000|2021-11-24 18:36:40|||||||||1
1637779010000|2021-11-24 18:36:50|6094.8|6088.8|6094.3|6088.3|6095.3|6089.3|6094.3|6088.3|1
1637779020000|2021-11-24 18:37:00|6093.8|6087.8|6092.3|6086.3|6094.3|6088.3|6092.3|6086.3|9
1637779030000|2021-11-24 18:37:10|6093.3|6087.3|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|1
1637779040000|2021-11-24 18:37:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1637779050000|2021-11-24 18:37:30|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|0
1637779060000|2021-11-24 18:37:40|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|0
1637779070000|2021-11-24 18:37:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6092.3|6086.3|1
1637779080000|2021-11-24 18:38:00|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1637779090000|2021-11-24 18:38:10|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|1
1637779100000|2021-11-24 18:38:20|||||||||2
1637779110000|2021-11-24 18:38:30|6092.3|6086.3|6092.3|6086.3|6093.3|6087.3|6092.3|6086.3|8
1637779130000|2021-11-24 18:38:50|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|0
1637779150000|2021-11-24 18:39:10|||||||||4
1637779160000|2021-11-24 18:39:20|6092.8|6086.8|6091.3|6085.3|6093.3|6087.3|6091.3|6085.3|1
1637779170000|2021-11-24 18:39:30|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1637779180000|2021-11-24 18:39:40|||||||||1
1637779190000|2021-11-24 18:39:50|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|1
1637779200000|2021-11-24 18:40:00|||||||||1
1637779210000|2021-11-24 18:40:10|6091.8|6085.8|6092.8|6086.8|6093.3|6087.3|6091.8|6085.8|0
1637779220000|2021-11-24 18:40:20|6093.3|6087.3|6092.3|6086.3|6093.3|6087.3|6092.3|6086.3|0
1637779230000|2021-11-24 18:40:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1637779240000|2021-11-24 18:40:40|6091.3|6085.3|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1637779250000|2021-11-24 18:40:50|6091.8|6085.8|6092.8|6086.8|6092.8|6086.8|6091.8|6085.8|0
1637779260000|2021-11-24 18:41:00|6092.3|6086.3|6091.8|6085.8|6092.8|6086.8|6091.8|6085.8|2
1637779270000|2021-11-24 18:41:10|||||||||1
1637779280000|2021-11-24 18:41:20|||||||||4
1637779290000|2021-11-24 18:41:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1637779300000|2021-11-24 18:41:40|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|6
1637779310000|2021-11-24 18:41:50|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1637779320000|2021-11-24 18:42:00|6089.8|6083.8|6090.3|6084.3|6090.8|6084.8|6089.8|6083.8|2
1637779330000|2021-11-24 18:42:10|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1637779340000|2021-11-24 18:42:20|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1637779350000|2021-11-24 18:42:30|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|1
1637779360000|2021-11-24 18:42:40|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1637779370000|2021-11-24 18:42:50|||||||||1
1637779380000|2021-11-24 18:43:00|6090.3|6084.3|6088.8|6082.8|6090.3|6084.3|6088.8|6082.8|0
1637779390000|2021-11-24 18:43:10|||||||||1
1637779400000|2021-11-24 18:43:20|||||||||9
1637779420000|2021-11-24 18:43:40|6089.3|6083.3|6090.3|6084.3|6090.8|6084.8|6088.8|6082.8|20
1637779430000|2021-11-24 18:43:50|6089.8|6083.8|6086.8|6080.8|6090.3|6084.3|6085.8|6079.8|3
1637779440000|2021-11-24 18:44:00|6087.8|6081.8|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|4
1637779450000|2021-11-24 18:44:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|2
1637779460000|2021-11-24 18:44:20|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|4
1637779470000|2021-11-24 18:44:30|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|2
1637779480000|2021-11-24 18:44:40|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1637779490000|2021-11-24 18:44:50|6087.8|6081.8|6088.3|6082.3|6088.3|6082.3|6087.8|6081.8|3
1637779500000|2021-11-24 18:45:00|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|4
1637779510000|2021-11-24 18:45:10|||||||||1
1637779520000|2021-11-24 18:45:20|||||||||1
1637779530000|2021-11-24 18:45:30|||||||||2
1637779550000|2021-11-24 18:45:50|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|1
1637779560000|2021-11-24 18:46:00|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|1
1637779570000|2021-11-24 18:46:10|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|5
1637779580000|2021-11-24 18:46:20|6089.3|6083.3|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1637779590000|2021-11-24 18:46:30|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|2
1637779610000|2021-11-24 18:46:50|6089.8|6083.8|6088.3|6082.3|6089.8|6083.8|6088.3|6082.3|2
1637779620000|2021-11-24 18:47:00|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|3
1637779630000|2021-11-24 18:47:10|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|9
1637779640000|2021-11-24 18:47:20|6088.3|6082.3|6088.8|6082.8|6089.3|6083.3|6088.3|6082.3|13
1637779660000|2021-11-24 18:47:40|6089.3|6083.3|6088.8|6082.8|6089.8|6083.8|6088.8|6082.8|0
1637779670000|2021-11-24 18:47:50|6088.3|6082.3|6087.8|6081.8|6088.3|6082.3|6087.8|6081.8|2
1637779680000|2021-11-24 18:48:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|8
1637779690000|2021-11-24 18:48:10|||||||||5
1637779700000|2021-11-24 18:48:20|6085.8|6079.8|6083.8|6077.8|6086.8|6080.8|6083.3|6077.3|0
1637779710000|2021-11-24 18:48:30|6083.3|6077.3|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|2
1637779730000|2021-11-24 18:48:50|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6080.8|6074.8|12
1637779750000|2021-11-24 18:49:10|6081.8|6075.8|6079.8|6073.8|6082.3|6076.3|6079.3|6073.3|4
1637779760000|2021-11-24 18:49:20|6080.3|6074.3|6080.8|6074.8|6080.8|6074.8|6080.3|6074.3|4
1637779770000|2021-11-24 18:49:30|6081.3|6075.3|6083.8|6077.8|6083.8|6077.8|6081.3|6075.3|5
1637779780000|2021-11-24 18:49:40|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6081.3|6075.3|48
1637779790000|2021-11-24 18:49:50|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|2
1637779800000|2021-11-24 18:50:00|6083.3|6077.3|6083.8|6077.8|6083.8|6077.8|6081.8|6075.8|2
1637779810000|2021-11-24 18:50:10|6084.3|6078.3|6085.8|6079.8|6086.3|6080.3|6084.3|6078.3|1
1637779820000|2021-11-24 18:50:20|6085.3|6079.3|6085.3|6079.3|6085.8|6079.8|6084.3|6078.3|2
1637779830000|2021-11-24 18:50:30|||||||||10
1637779840000|2021-11-24 18:50:40|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|1
1637779850000|2021-11-24 18:50:50|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|0
1637779860000|2021-11-24 18:51:00|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.3|6079.3|3
1637779870000|2021-11-24 18:51:10|6086.8|6080.8|6088.3|6082.3|6088.3|6082.3|6086.8|6080.8|0
1637779890000|2021-11-24 18:51:30|6089.3|6083.3|6088.3|6082.3|6089.3|6083.3|6087.8|6081.8|1
1637779900000|2021-11-24 18:51:40|||||||||2
1637779910000|2021-11-24 18:51:50|||||||||3
1637779920000|2021-11-24 18:52:00|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|14
1637779930000|2021-11-24 18:52:10|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1637779940000|2021-11-24 18:52:20|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6086.8|6080.8|2
1637779950000|2021-11-24 18:52:30|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1637779960000|2021-11-24 18:52:40|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6
1637779970000|2021-11-24 18:52:50|6085.3|6079.3|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|1
1637779980000|2021-11-24 18:53:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|1
1637779990000|2021-11-24 18:53:10|||||||||1
1637780000000|2021-11-24 18:53:20|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|1
1637780010000|2021-11-24 18:53:30|6085.3|6079.3|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|3
1637780020000|2021-11-24 18:53:40|6084.9|6078.9|6085.8|6079.8|6085.8|6079.8|6084.8|6078.8|0
1637780040000|2021-11-24 18:54:00|6085.4|6079.4|6083.4|6077.4|6085.4|6079.4|6083.4|6077.4|29
1637780050000|2021-11-24 18:54:10|6083.9|6077.9|6083.4|6077.4|6083.9|6077.9|6083.4|6077.4|103
1637780060000|2021-11-24 18:54:20|6083.9|6077.9|6084.9|6078.9|6085.4|6079.4|6083.9|6077.9|30
1637780070000|2021-11-24 18:54:30|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|1
1637780080000|2021-11-24 18:54:40|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6084.9|6078.9|197
1637780090000|2021-11-24 18:54:50|6084.9|6078.9|6083.4|6077.4|6084.9|6078.9|6083.4|6077.4|3
1637780100000|2021-11-24 18:55:00|||||||||10
1637780110000|2021-11-24 18:55:10|6082.9|6076.9|6083.4|6077.4|6083.4|6077.4|6081.9|6075.9|175
1637780120000|2021-11-24 18:55:20|6082.9|6076.9|6082.4|6076.4|6082.9|6076.9|6082.4|6076.4|4
1637780140000|2021-11-24 18:55:40|||||||||1
1637780150000|2021-11-24 18:55:50|6081.9|6075.9|6082.4|6076.4|6082.4|6076.4|6081.9|6075.9|0
1637780160000|2021-11-24 18:56:00|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1637780170000|2021-11-24 18:56:10|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|50
1637780180000|2021-11-24 18:56:20|6082.9|6076.9|6082.4|6076.4|6082.9|6076.9|6082.4|6076.4|0
1637780200000|2021-11-24 18:56:40|||||||||1
1637780210000|2021-11-24 18:56:50|6084.4|6078.4|6088.4|6082.4|6088.4|6082.4|6084.4|6078.4|4
1637780220000|2021-11-24 18:57:00|6087.9|6081.9|6089.4|6083.4|6089.4|6083.4|6087.4|6081.4|5
1637780240000|2021-11-24 18:57:20|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|1
1637780250000|2021-11-24 18:57:30|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6086.4|6080.4|5
1637780260000|2021-11-24 18:57:40|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6087.9|6081.9|1
1637780270000|2021-11-24 18:57:50|6088.9|6082.9|6089.9|6083.9|6089.9|6083.9|6088.9|6082.9|2
1637780280000|2021-11-24 18:58:00|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|6
1637780290000|2021-11-24 18:58:10|6087.9|6081.9|6089.4|6083.4|6089.4|6083.4|6087.9|6081.9|0
1637780300000|2021-11-24 18:58:20|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|2
1637780320000|2021-11-24 18:58:40|6088.4|6082.4|6088.4|6082.4|6089.9|6083.9|6088.4|6082.4|2
1637780330000|2021-11-24 18:58:50|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|0
1637780340000|2021-11-24 18:59:00|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.5|6082.5|12
1637780350000|2021-11-24 18:59:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|4
1637780360000|2021-11-24 18:59:20|||||||||19
1637780370000|2021-11-24 18:59:30|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|9
1637780380000|2021-11-24 18:59:40|||||||||17
1637780390000|2021-11-24 18:59:50|6087.4|6081.4|6089.9|6083.9|6089.9|6083.9|6087.4|6081.4|9
1637780400000|2021-11-24 19:00:00|6090.4|6084.4|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|4
1637780410000|2021-11-24 19:00:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.4|6084.4|125
1637780420000|2021-11-24 19:00:20|6092.4|6086.4|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|1
1637780430000|2021-11-24 19:00:30|6093.4|6087.4|6092.4|6086.4|6093.4|6087.4|6091.9|6085.9|15
1637780440000|2021-11-24 19:00:40|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6089.9|6083.9|2
1637780450000|2021-11-24 19:00:50|6092|6086|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|0
1637780460000|2021-11-24 19:01:00|6090.9|6084.9|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|11
1637780470000|2021-11-24 19:01:10|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|1
1637780480000|2021-11-24 19:01:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1637780500000|2021-11-24 19:01:40|6090.5|6084.5|6091.4|6085.4|6091.4|6085.4|6090.5|6084.5|1
1637780510000|2021-11-24 19:01:50|6091.5|6085.5|6094.9|6088.9|6095.4|6089.4|6091.5|6085.5|7
1637780520000|2021-11-24 19:02:00|6094.4|6088.4|6094.4|6088.4|6094.9|6088.9|6094.4|6088.4|0
1637780530000|2021-11-24 19:02:10|6094.9|6088.9|6096|6090|6096|6090|6094.9|6088.9|243
1637780540000|2021-11-24 19:02:20|6093.5|6087.5|6092.5|6086.5|6094|6088|6092.5|6086.5|311
1637780550000|2021-11-24 19:02:30|6094|6088|6094|6088|6094.5|6088.5|6094|6088|32
1637780560000|2021-11-24 19:02:40|6093.5|6087.5|6093|6087|6094|6088|6092|6086|48
1637780570000|2021-11-24 19:02:50|6092.5|6086.5|6091|6085|6093|6087|6091|6085|2
1637780580000|2021-11-24 19:03:00|6090.5|6084.5|6088.5|6082.5|6090.5|6084.5|6088.5|6082.5|7
1637780590000|2021-11-24 19:03:10|6088|6082|6088|6082|6088|6082|6088|6082|6
1637780600000|2021-11-24 19:03:20|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|40
1637780610000|2021-11-24 19:03:30|6088.5|6082.5|6090|6084|6090|6084|6088.5|6082.5|6
1637780620000|2021-11-24 19:03:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1637780630000|2021-11-24 19:03:50|6089.5|6083.5|6089.5|6083.5|6090|6084|6089.5|6083.5|34
1637780640000|2021-11-24 19:04:00|6088.5|6082.5|6090.5|6084.5|6090.5|6084.5|6088.5|6082.5|16
1637780650000|2021-11-24 19:04:10|6090|6084|6090.5|6084.5|6090.5|6084.5|6090|6084|30
1637780660000|2021-11-24 19:04:20|6090|6084|6090|6084|6091.5|6085.5|6090|6084|0
1637780670000|2021-11-24 19:04:30|6091|6085|6093|6087|6093|6087|6091|6085|10
1637780680000|2021-11-24 19:04:40|6093.5|6087.5|6094|6088|6094.5|6088.5|6093.5|6087.5|6
1637780690000|2021-11-24 19:04:50|6093.5|6087.5|6090.5|6084.5|6093.5|6087.5|6090.5|6084.5|6
1637780700000|2021-11-24 19:05:00|6088.5|6082.5|6089|6083|6089.5|6083.5|6088.5|6082.5|32
1637780710000|2021-11-24 19:05:10|6090|6084|6090.5|6084.5|6090.5|6084.5|6089.5|6083.5|0
1637780720000|2021-11-24 19:05:20|||||||||6
1637780730000|2021-11-24 19:05:30|6091|6085|6091.5|6085.5|6093|6087|6091|6085|10
1637780750000|2021-11-24 19:05:50|6092|6086|6092|6086|6092|6086|6092|6086|0
1637780760000|2021-11-24 19:06:00|6091.5|6085.5|6092|6086|6092|6086|6090|6084|12
1637780770000|2021-11-24 19:06:10|6091|6085|6090|6084|6091|6085|6088.5|6082.5|4
1637780780000|2021-11-24 19:06:20|6090.5|6084.5|6091|6085|6091.5|6085.5|6090.5|6084.5|26
1637780790000|2021-11-24 19:06:30|6090.5|6084.5|6090.5|6084.5|6091|6085|6090|6084|8
1637780800000|2021-11-24 19:06:40|6092|6086|6093.5|6087.5|6093.5|6087.5|6091.6|6085.6|1
1637780810000|2021-11-24 19:06:50|6094.5|6088.5|6093|6087|6094.5|6088.5|6093|6087|2
1637780820000|2021-11-24 19:07:00|6092.5|6086.5|6092|6086|6092.5|6086.5|6091.5|6085.5|7
1637780830000|2021-11-24 19:07:10|6092.5|6086.5|6092|6086|6093|6087|6092|6086|0
1637780840000|2021-11-24 19:07:20|6091.5|6085.5|6089.5|6083.5|6091.5|6085.5|6089|6083|3
1637780850000|2021-11-24 19:07:30|6090|6084|6089.5|6083.5|6090|6084|6089.5|6083.5|11
1637780860000|2021-11-24 19:07:40|6089|6083|6090|6084|6090|6084|6089|6083|2
1637780870000|2021-11-24 19:07:50|6090.5|6084.5|6089|6083|6090.5|6084.5|6089|6083|3
1637780880000|2021-11-24 19:08:00|6089.5|6083.5|6091.5|6085.5|6091.5|6085.5|6089.5|6083.5|0
1637780890000|2021-11-24 19:08:10|6091|6085|6088.5|6082.5|6091|6085|6088.5|6082.5|1
1637780900000|2021-11-24 19:08:20|6088|6082|6087.5|6081.5|6088.5|6082.5|6087.5|6081.5|2
1637780910000|2021-11-24 19:08:30|6087|6081|6088.5|6082.5|6088.5|6082.5|6087|6081|119
1637780920000|2021-11-24 19:08:40|6088|6082|6089|6083|6089|6083|6088|6082|17
1637780930000|2021-11-24 19:08:50|||||||||7
1637780940000|2021-11-24 19:09:00|6090|6084|6092.5|6086.5|6093.5|6087.5|6090|6084|8
1637780950000|2021-11-24 19:09:10|6091.5|6085.5|6093.5|6087.5|6094.5|6088.5|6091.5|6085.5|16
1637780960000|2021-11-24 19:09:20|6092.5|6086.5|6091.5|6085.5|6092.5|6086.5|6091.5|6085.5|0
1637780970000|2021-11-24 19:09:30|6090.5|6084.5|6089.5|6083.5|6090.5|6084.5|6089.5|6083.5|0
1637780980000|2021-11-24 19:09:40|6089|6083|6088|6082|6089|6083|6088|6082|14
1637780990000|2021-11-24 19:09:50|6087.5|6081.5|6086.5|6080.5|6087.5|6081.5|6084|6078|49
1637781000000|2021-11-24 19:10:00|6087.5|6081.5|6085.5|6079.5|6088|6082|6085.5|6079.5|4
1637781010000|2021-11-24 19:10:10|6084|6078|6082.5|6076.5|6084.5|6078.5|6082|6076|1
1637781020000|2021-11-24 19:10:20|6083|6077|6082|6076|6083|6077|6082|6076|18
1637781030000|2021-11-24 19:10:30|6081.1|6075.1|6082|6076|6082|6076|6081.1|6075.1|26
1637781040000|2021-11-24 19:10:40|6082.5|6076.5|6083|6077|6083.5|6077.5|6082.5|6076.5|2
1637781050000|2021-11-24 19:10:50|6082.5|6076.5|6082|6076|6082.5|6076.5|6082|6076|22
1637781060000|2021-11-24 19:11:00|6081.1|6075.1|6084.5|6078.5|6084.5|6078.5|6081.1|6075.1|21
1637781070000|2021-11-24 19:11:10|6085|6079|6085.5|6079.5|6085.6|6079.6|6084|6078|2
1637781080000|2021-11-24 19:11:20|6084.5|6078.5|6087.6|6081.6|6087.6|6081.6|6084.5|6078.5|15
1637781090000|2021-11-24 19:11:30|6088|6082|6088.6|6082.6|6089.6|6083.6|6087.5|6081.5|58
1637781100000|2021-11-24 19:11:40|6088.5|6082.5|6086.6|6080.6|6089.6|6083.6|6086.6|6080.6|33
1637781110000|2021-11-24 19:11:50|6087|6081|6082.6|6076.6|6087.1|6081.1|6082.6|6076.6|13
1637781120000|2021-11-24 19:12:00|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6080.1|6074.1|7
1637781130000|2021-11-24 19:12:10|6081.1|6075.1|6081.6|6075.6|6081.6|6075.6|6081.1|6075.1|2
1637781140000|2021-11-24 19:12:20|6082|6076|6085.6|6079.6|6085.6|6079.6|6082|6076|2
1637781150000|2021-11-24 19:12:30|6088.6|6082.6|6087.1|6081.1|6088.6|6082.6|6087.1|6081.1|23
1637781160000|2021-11-24 19:12:40|6086.6|6080.6|6088.6|6082.6|6088.6|6082.6|6086.6|6080.6|13
1637781170000|2021-11-24 19:12:50|6085.6|6079.6|6086.6|6080.6|6087.6|6081.6|6085.6|6079.6|112
1637781180000|2021-11-24 19:13:00|6087.1|6081.1|6086.6|6080.6|6087.1|6081.1|6085.6|6079.6|76
1637781190000|2021-11-24 19:13:10|6086.1|6080.1|6084.6|6078.6|6087.1|6081.1|6084.6|6078.6|14
1637781200000|2021-11-24 19:13:20|6085.6|6079.6|6085.6|6079.6|6086.1|6080.1|6085.1|6079.1|35
1637781210000|2021-11-24 19:13:30|||||||||5
1637781220000|2021-11-24 19:13:40|6085.1|6079.1|6084.1|6078.1|6085.1|6079.1|6084.1|6078.1|4
1637781230000|2021-11-24 19:13:50|6084.6|6078.6|6083.1|6077.1|6084.6|6078.6|6082.6|6076.6|8
1637781240000|2021-11-24 19:14:00|6083.6|6077.6|6079.6|6073.6|6084.1|6078.1|6078.1|6072.1|106
1637781250000|2021-11-24 19:14:10|6078.1|6072.1|6076.6|6070.6|6078.1|6072.1|6075.6|6069.6|41
1637781260000|2021-11-24 19:14:20|6077.1|6071.1|6074.1|6068.1|6077.1|6071.1|6073.1|6067.1|112
1637781270000|2021-11-24 19:14:30|6075.1|6069.1|6071.6|6065.6|6077.1|6071.1|6071.1|6065.1|173
1637781280000|2021-11-24 19:14:40|6072.1|6066.1|6068.1|6062.1|6072.1|6066.1|6067.1|6061.1|125
1637781290000|2021-11-24 19:14:50|6069.1|6063.1|6065.6|6059.6|6069.1|6063.1|6063.1|6057.1|84
1637781300000|2021-11-24 19:15:00|6066.1|6060.1|6065.1|6059.1|6066.1|6060.1|6060.6|6054.6|13
1637781310000|2021-11-24 19:15:10|6064.1|6058.1|6064.6|6058.6|6064.6|6058.6|6064|6058|99
1637781320000|2021-11-24 19:15:20|6064.5|6058.5|6065.1|6059.1|6066|6060|6064.5|6058.5|49
1637781330000|2021-11-24 19:15:30|6065.5|6059.5|6065.1|6059.1|6065.5|6059.5|6065.1|6059.1|46
1637781340000|2021-11-24 19:15:40|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065|6059|10
1637781350000|2021-11-24 19:15:50|6066|6060|6066|6060|6066|6060|6066|6060|34
1637781360000|2021-11-24 19:16:00|6067|6061|6069|6063|6069|6063|6067|6061|20
1637781370000|2021-11-24 19:16:10|6068.5|6062.5|6067|6061|6068.5|6062.5|6067|6061|10
1637781380000|2021-11-24 19:16:20|6064|6058|6061|6055|6064.6|6058.6|6061|6055|9
1637781390000|2021-11-24 19:16:30|6060|6054|6058.6|6052.6|6060|6054|6058.5|6052.5|2
1637781400000|2021-11-24 19:16:40|6059.5|6053.5|6059|6053|6059.6|6053.6|6057|6051|11
1637781410000|2021-11-24 19:16:50|6063.5|6057.5|6064.6|6058.6|6064.6|6058.6|6063.5|6057.5|2
1637781420000|2021-11-24 19:17:00|6067.6|6061.6|6064.1|6058.1|6068.1|6062.1|6062.6|6056.6|9
1637781430000|2021-11-24 19:17:10|6063.6|6057.6|6064.6|6058.6|6064.6|6058.6|6063.6|6057.6|0
1637781440000|2021-11-24 19:17:20|6065.6|6059.6|6066.1|6060.1|6066.6|6060.6|6063.6|6057.6|3
1637781460000|2021-11-24 19:17:40|6064.1|6058.1|6067|6061|6067.6|6061.6|6064.1|6058.1|0
1637781470000|2021-11-24 19:17:50|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|2
1637781480000|2021-11-24 19:18:00|6066.1|6060.1|6061.1|6055.1|6066.1|6060.1|6061.1|6055.1|1
1637781490000|2021-11-24 19:18:10|6060.6|6054.6|6063|6057|6063.5|6057.5|6060.5|6054.5|23
1637781500000|2021-11-24 19:18:20|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|0
1637781510000|2021-11-24 19:18:30|6061.5|6055.5|6063.1|6057.1|6063.1|6057.1|6060.5|6054.5|12
1637781520000|2021-11-24 19:18:40|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.5|6056.5|4
1637781530000|2021-11-24 19:18:50|6063.1|6057.1|6065.1|6059.1|6067.1|6061.1|6063.1|6057.1|11
1637781540000|2021-11-24 19:19:00|6065.6|6059.6|6064|6058|6066.5|6060.5|6064|6058|17
1637781550000|2021-11-24 19:19:10|6063.5|6057.5|6062.5|6056.5|6064|6058|6062.5|6056.5|0
1637781560000|2021-11-24 19:19:20|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1637781570000|2021-11-24 19:19:30|6062|6056|6063.1|6057.1|6064.6|6058.6|6062|6056|45
1637781580000|2021-11-24 19:19:40|6061.6|6055.6|6061.1|6055.1|6061.6|6055.6|6060.6|6054.6|9
1637781590000|2021-11-24 19:19:50|6060.6|6054.6|6062.6|6047.6|6062.6|6056.6|6060|6047.6|22
1637931610000|2021-11-26 13:00:10|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1637931620000|2021-11-26 13:00:20|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|0
1637931880000|2021-11-26 13:04:40|6064|6058|6064|6058|6064|6058|6064|6058|0
1637937000000|2021-11-26 14:30:00|5941.1|5926.1|5914.6|5908.6|5941.1|5926.1|5914.6|5908.6|193
1637937010000|2021-11-26 14:30:10|5915.1|5909.1|5890.1|5884.1|5925.1|5919.1|5889.6|5883.6|186
1637937020000|2021-11-26 14:30:20|5889.6|5883.6|5874.6|5868.6|5889.6|5883.6|5873.6|5867.6|175
1637937030000|2021-11-26 14:30:30|5874.1|5868.1|5905.6|5899.6|5905.6|5899.6|5874.1|5868.1|128
1637937040000|2021-11-26 14:30:40|5907.1|5901.1|5919.1|5913.1|5926.6|5920.6|5897.6|5891.6|70
1637937050000|2021-11-26 14:30:50|5920.6|5914.6|5924.1|5918.1|5931.1|5925.1|5919.6|5913.6|53
1637937060000|2021-11-26 14:31:00|5926.6|5920.6|5924.1|5918.1|5938.6|5932.6|5912.6|5906.6|212
1637937070000|2021-11-26 14:31:10|5921.6|5915.6|5945.6|5939.6|5950.6|5944.6|5919.6|5913.6|82
1637937080000|2021-11-26 14:31:20|5948.6|5942.6|5919.6|5913.6|5949.1|5943.1|5916.6|5910.6|118
1637937090000|2021-11-26 14:31:30|5919.1|5913.1|5929.6|5923.6|5929.6|5923.6|5917.1|5911.1|55
1637937100000|2021-11-26 14:31:40|5928.6|5922.6|5932.1|5926.1|5937.1|5931.1|5925.1|5919.1|51
1637937110000|2021-11-26 14:31:50|5930.6|5924.6|5934.6|5928.6|5939.1|5933.1|5930.6|5924.6|59
1637937120000|2021-11-26 14:32:00|5934.1|5928.1|5934.1|5928.1|5941.6|5935.6|5932.6|5926.6|151
1637937130000|2021-11-26 14:32:10|5934.6|5928.6|5937.6|5931.6|5938.1|5932.1|5934.1|5928.1|87
1637937140000|2021-11-26 14:32:20|5936.6|5930.6|5941.1|5935.1|5942.1|5936.1|5935.6|5929.6|75
1637937150000|2021-11-26 14:32:30|5942.1|5936.1|5936.6|5930.6|5947.1|5941.1|5936.1|5930.1|42
1637937160000|2021-11-26 14:32:40|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5934.1|5928.1|85
1637937170000|2021-11-26 14:32:50|5938.6|5932.6|5948.1|5942.1|5951.6|5945.6|5938.6|5932.6|33
1637937180000|2021-11-26 14:33:00|5946.6|5940.6|5944.6|5938.6|5949.1|5943.1|5943.6|5937.6|124
1637937190000|2021-11-26 14:33:10|5944.1|5938.1|5937.6|5931.6|5945.6|5939.6|5937.6|5931.6|105
1637937200000|2021-11-26 14:33:20|5935.1|5929.1|5938.6|5932.6|5941.1|5935.1|5935.1|5929.1|65
1637937210000|2021-11-26 14:33:30|5939.6|5933.6|5935.1|5929.1|5941.1|5935.1|5934.6|5928.6|53
1637937220000|2021-11-26 14:33:40|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5934.1|5928.1|103
1637937230000|2021-11-26 14:33:50|5937.1|5931.1|5940.6|5934.6|5940.6|5934.6|5933.1|5927.1|8
1637937240000|2021-11-26 14:34:00|5939.1|5933.1|5934.6|5928.6|5940.1|5934.1|5934.6|5928.6|38
1637937250000|2021-11-26 14:34:10|5935.1|5929.1|5930.6|5924.6|5935.1|5929.1|5930.6|5924.6|35
1637937260000|2021-11-26 14:34:20|5931.1|5925.1|5933.1|5927.1|5933.1|5927.1|5930.6|5924.6|106
1637937270000|2021-11-26 14:34:30|5932.6|5926.6|5943.1|5937.1|5943.1|5937.1|5931.6|5925.6|37
1637937280000|2021-11-26 14:34:40|5941.6|5935.6|5944.1|5938.1|5944.6|5938.6|5941.1|5935.1|23
1637937290000|2021-11-26 14:34:50|5944.6|5938.6|5940.6|5934.6|5945.1|5939.1|5940.6|5934.6|6
1637937300000|2021-11-26 14:35:00|5941.6|5935.6|5940.1|5934.1|5942.1|5936.1|5937.6|5931.6|59
1637937310000|2021-11-26 14:35:10|5940.6|5934.6|5941.1|5935.1|5942.1|5936.1|5937.6|5931.6|20
1637937320000|2021-11-26 14:35:20|5938.1|5932.1|5947.6|5941.6|5948.1|5942.1|5938.1|5932.1|100
1637937330000|2021-11-26 14:35:30|5948.1|5942.1|5944.6|5938.6|5948.6|5942.6|5944.6|5938.6|21
1637937340000|2021-11-26 14:35:40|5943.1|5937.1|5936.1|5930.1|5943.6|5937.6|5936.1|5930.1|14
1637937350000|2021-11-26 14:35:50|5938.1|5932.1|5936.6|5930.6|5939.6|5933.6|5936.1|5930.1|32
1637937360000|2021-11-26 14:36:00|5937.1|5931.1|5933.6|5927.6|5937.1|5931.1|5932.1|5926.1|87
1637937370000|2021-11-26 14:36:10|5934.1|5928.1|5933.1|5927.1|5936.6|5930.6|5932.1|5926.1|70
1637937380000|2021-11-26 14:36:20|5935.1|5929.1|5938.1|5932.1|5938.1|5932.1|5934.6|5928.6|22
1637937390000|2021-11-26 14:36:30|5939.6|5933.6|5942.6|5936.6|5946.1|5940.1|5939.6|5933.6|34
1637937400000|2021-11-26 14:36:40|5943.1|5937.1|5940.1|5934.1|5943.1|5937.1|5940.1|5934.1|14
1637937410000|2021-11-26 14:36:50|5940.6|5934.6|5946.1|5940.1|5946.6|5940.6|5940.1|5934.1|18
1637937420000|2021-11-26 14:37:00|5945.1|5939.1|5943.1|5937.1|5945.6|5939.6|5940.1|5934.1|58
1637937430000|2021-11-26 14:37:10|5942.1|5936.1|5945.6|5939.6|5946.6|5940.6|5942.1|5936.1|15
1637937440000|2021-11-26 14:37:20|5945.1|5939.1|5944.1|5938.1|5946.1|5940.1|5941.6|5935.6|8
1637937450000|2021-11-26 14:37:30|5945.6|5939.6|5945.1|5939.1|5946.1|5940.1|5942.1|5936.1|34
1637937460000|2021-11-26 14:37:40|5942.6|5936.6|5940.1|5934.1|5944.6|5938.6|5940.1|5934.1|37
1637937470000|2021-11-26 14:37:50|5940.6|5934.6|5939.6|5933.6|5941.1|5935.1|5939.1|5933.1|7
1637937480000|2021-11-26 14:38:00|5939.1|5933.1|5934.6|5928.6|5939.1|5933.1|5933.6|5927.6|42
1637937490000|2021-11-26 14:38:10|5935.6|5929.6|5936.1|5930.1|5936.1|5930.1|5934.6|5928.6|16
1637937500000|2021-11-26 14:38:20|5935.6|5929.6|5937.6|5931.6|5937.6|5931.6|5934.6|5928.6|23
1637937510000|2021-11-26 14:38:30|5938.1|5932.1|5938.6|5932.6|5939.1|5933.1|5937.6|5931.6|79
1637937520000|2021-11-26 14:38:40|5939.1|5933.1|5939.1|5933.1|5940.1|5934.1|5938.6|5932.6|11
1637937530000|2021-11-26 14:38:50|5938.6|5932.6|5935.6|5929.6|5940.1|5934.1|5935.6|5929.6|71
1637937540000|2021-11-26 14:39:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|27
1637937550000|2021-11-26 14:39:10|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5935.6|5929.6|31
1637937560000|2021-11-26 14:39:20|5937.6|5931.6|5937.1|5931.1|5937.6|5931.6|5936.6|5930.6|13
1637937570000|2021-11-26 14:39:30|5938.1|5932.1|5940.1|5934.1|5940.6|5934.6|5938.1|5932.1|13
1637937580000|2021-11-26 14:39:40|5939.6|5933.6|5939.6|5933.6|5940.1|5934.1|5938.1|5932.1|12
1637937590000|2021-11-26 14:39:50|5939.1|5933.1|5936.6|5930.6|5939.1|5933.1|5936.6|5930.6|17
1637937600000|2021-11-26 14:40:00|5934.6|5928.6|5932.1|5926.1|5934.6|5928.6|5931.6|5925.6|43
1637937610000|2021-11-26 14:40:10|5933.6|5927.6|5932.6|5926.6|5933.6|5927.6|5932.1|5926.1|12
1637937620000|2021-11-26 14:40:20|5933.1|5927.1|5934.6|5928.6|5936.1|5930.1|5933.1|5927.1|17
1637937630000|2021-11-26 14:40:30|5934.1|5928.1|5936.1|5930.1|5936.6|5930.6|5933.6|5927.6|14
1637937640000|2021-11-26 14:40:40|5935.6|5929.6|5936.6|5930.6|5937.1|5931.1|5934.6|5928.6|43
1637937650000|2021-11-26 14:40:50|5937.6|5931.6|5938.1|5932.1|5938.6|5932.6|5937.1|5931.1|71
1637937660000|2021-11-26 14:41:00|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5936.6|5930.6|15
1637937670000|2021-11-26 14:41:10|5938.1|5932.1|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|20
1637937680000|2021-11-26 14:41:20|5936.6|5930.6|5938.1|5932.1|5938.6|5932.6|5936.6|5930.6|45
1637937690000|2021-11-26 14:41:30|5938.6|5932.6|5939.1|5933.1|5940.6|5934.6|5938.1|5932.1|46
1637937700000|2021-11-26 14:41:40|5939.6|5933.6|5939.6|5933.6|5940.6|5934.6|5939.6|5933.6|30
1637937710000|2021-11-26 14:41:50|5940.1|5934.1|5943.1|5937.1|5943.6|5937.6|5940.1|5934.1|14
1637937720000|2021-11-26 14:42:00|5942.6|5936.6|5941.6|5935.6|5943.1|5937.1|5939.6|5933.6|63
1637937730000|2021-11-26 14:42:10|5942.1|5936.1|5945.6|5939.6|5946.1|5940.1|5942.1|5936.1|19
1637937740000|2021-11-26 14:42:20|5944.6|5938.6|5944.1|5938.1|5944.6|5938.6|5942.6|5936.6|21
1637937750000|2021-11-26 14:42:30|5943.1|5937.1|5945.1|5939.1|5945.1|5939.1|5942.6|5936.6|22
1637937760000|2021-11-26 14:42:40|5944.6|5938.6|5945.6|5939.6|5945.6|5939.6|5943.6|5937.6|23
1637937770000|2021-11-26 14:42:50|5945.1|5939.1|5946.1|5940.1|5946.6|5940.6|5945.1|5939.1|17
1637937780000|2021-11-26 14:43:00|5945.6|5939.6|5943.6|5937.6|5945.6|5939.6|5943.6|5937.6|41
1637937790000|2021-11-26 14:43:10|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5937.6|5931.6|58
1637937800000|2021-11-26 14:43:20|5938.1|5932.1|5939.1|5933.1|5939.1|5933.1|5938.1|5932.1|23
1637937810000|2021-11-26 14:43:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5937.6|5931.6|19
1637937820000|2021-11-26 14:43:40|5939.6|5933.6|5941.1|5935.1|5942.1|5936.1|5939.6|5933.6|35
1637937830000|2021-11-26 14:43:50|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5939.6|5933.6|9
1637937840000|2021-11-26 14:44:00|5940.6|5934.6|5945.1|5939.1|5945.1|5939.1|5939.6|5933.6|41
1637937850000|2021-11-26 14:44:10|5944.6|5938.6|5942.6|5936.6|5945.1|5939.1|5942.6|5936.6|12
1637937860000|2021-11-26 14:44:20|5943.1|5937.1|5939.6|5933.6|5943.1|5937.1|5939.6|5933.6|23
1637937870000|2021-11-26 14:44:30|5939.1|5933.1|5940.1|5934.1|5940.1|5934.1|5939.1|5933.1|26
1637937880000|2021-11-26 14:44:40|5939.6|5933.6|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|15
1637937890000|2021-11-26 14:44:50|5938.6|5932.6|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|18
1637937900000|2021-11-26 14:45:00|5937.6|5931.6|5935.6|5929.6|5938.1|5932.1|5934.6|5928.6|58
1637937910000|2021-11-26 14:45:10|5936.1|5930.1|5940.1|5934.1|5940.1|5934.1|5936.1|5930.1|25
1637937920000|2021-11-26 14:45:20|5938.6|5932.6|5944.1|5938.1|5944.1|5938.1|5938.6|5932.6|19
1637937930000|2021-11-26 14:45:30|5943.6|5937.6|5942.6|5936.6|5944.1|5938.1|5942.6|5936.6|29
1637937940000|2021-11-26 14:45:40|5943.6|5937.6|5943.1|5937.1|5943.6|5937.6|5942.6|5936.6|19
1637937950000|2021-11-26 14:45:50|5942.6|5936.6|5939.1|5933.1|5943.1|5937.1|5939.1|5933.1|64
1637937960000|2021-11-26 14:46:00|5938.6|5932.6|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|78
1637937970000|2021-11-26 14:46:10|5939.1|5933.1|5942.6|5936.6|5942.6|5936.6|5939.1|5933.1|40
1637937980000|2021-11-26 14:46:20|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5941.6|5935.6|100
1637937990000|2021-11-26 14:46:30|5940.6|5934.6|5942.1|5936.1|5942.1|5936.1|5940.1|5934.1|31
1637938000000|2021-11-26 14:46:40|5941.6|5935.6|5939.6|5933.6|5941.6|5935.6|5939.6|5933.6|11
1637938010000|2021-11-26 14:46:50|5940.1|5934.1|5935.6|5929.6|5940.1|5934.1|5935.1|5929.1|22
1637938020000|2021-11-26 14:47:00|5936.1|5930.1|5934.1|5928.1|5936.1|5930.1|5933.6|5927.6|43
1637938030000|2021-11-26 14:47:10|5934.6|5928.6|5933.6|5927.6|5934.6|5928.6|5933.6|5927.6|72
1637938040000|2021-11-26 14:47:20|5934.1|5928.1|5931.6|5925.6|5934.1|5928.1|5931.6|5925.6|61
1637938050000|2021-11-26 14:47:30|5932.6|5926.6|5934.1|5928.1|5934.6|5928.6|5932.6|5926.6|42
1637938060000|2021-11-26 14:47:40|5933.6|5927.6|5931.6|5925.6|5933.6|5927.6|5929.6|5923.6|143
1637938070000|2021-11-26 14:47:50|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|22
1637938080000|2021-11-26 14:48:00|5932.1|5926.1|5932.6|5926.6|5933.6|5927.6|5931.6|5925.6|46
1637938090000|2021-11-26 14:48:10|5932.1|5926.1|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|18
1637938100000|2021-11-26 14:48:20|5932.6|5926.6|5931.6|5925.6|5932.6|5926.6|5931.6|5925.6|35
1637938110000|2021-11-26 14:48:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|24
1637938120000|2021-11-26 14:48:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|17
1637938130000|2021-11-26 14:48:50|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|15
1637938140000|2021-11-26 14:49:00|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|10
1637938150000|2021-11-26 14:49:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|31
1637938160000|2021-11-26 14:49:20|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5930.6|5924.6|31
1637938170000|2021-11-26 14:49:30|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|10
1637938180000|2021-11-26 14:49:40|5931.1|5925.1|5931.6|5925.6|5932.6|5926.6|5931.1|5925.1|90
1637938190000|2021-11-26 14:49:50|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|3
1637938200000|2021-11-26 14:50:00|5931.6|5925.6|5930.6|5924.6|5931.6|5925.6|5930.6|5924.6|27
1637938210000|2021-11-26 14:50:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|8
1637938220000|2021-11-26 14:50:20|5928.1|5922.1|5927.1|5921.1|5928.1|5922.1|5927.1|5921.1|15
1637938230000|2021-11-26 14:50:30|5924.6|5918.6|5924.6|5918.6|5925.1|5919.1|5924.6|5918.6|46
1637938240000|2021-11-26 14:50:40|5924.1|5918.1|5922.6|5916.6|5924.1|5918.1|5922.6|5916.6|75
1637938250000|2021-11-26 14:50:50|5921.1|5915.1|5923.1|5917.1|5923.1|5917.1|5920.1|5914.1|53
1637938260000|2021-11-26 14:51:00|5923.6|5917.6|5922.1|5916.1|5923.6|5917.6|5920.6|5914.6|21
1637938270000|2021-11-26 14:51:10|5922.6|5916.6|5923.1|5917.1|5924.1|5918.1|5922.6|5916.6|20
1637938280000|2021-11-26 14:51:20|5923.6|5917.6|5922.6|5916.6|5923.6|5917.6|5922.1|5916.1|25
1637938290000|2021-11-26 14:51:30|5923.1|5917.1|5921.1|5915.1|5923.1|5917.1|5920.6|5914.6|31
1637938300000|2021-11-26 14:51:40|5922.1|5916.1|5921.1|5915.1|5922.1|5916.1|5920.1|5914.1|27
1637938310000|2021-11-26 14:51:50|5922.1|5916.1|5922.1|5916.1|5922.6|5916.6|5922.1|5916.1|21
1637938320000|2021-11-26 14:52:00|5922.6|5916.6|5921.1|5915.1|5925.6|5919.6|5921.1|5915.1|46
1637938330000|2021-11-26 14:52:10|5921.6|5915.6|5921.6|5915.6|5924.6|5918.6|5921.1|5915.1|23
1637938340000|2021-11-26 14:52:20|5921.1|5915.1|5921.1|5915.1|5921.6|5915.6|5920.6|5914.6|12
1637938350000|2021-11-26 14:52:30|5921.6|5915.6|5919.1|5913.1|5922.1|5916.1|5919.1|5913.1|17
1637938360000|2021-11-26 14:52:40|5918.6|5912.6|5924.1|5918.1|5925.1|5919.1|5918.1|5912.1|30
1637938370000|2021-11-26 14:52:50|5923.6|5917.6|5923.1|5917.1|5925.1|5919.1|5923.1|5917.1|23
1637938380000|2021-11-26 14:53:00|5922.6|5916.6|5922.6|5916.6|5924.1|5918.1|5922.6|5916.6|27
1637938390000|2021-11-26 14:53:10|5924.6|5918.6|5925.1|5919.1|5925.6|5919.6|5924.1|5918.1|14
1637938400000|2021-11-26 14:53:20|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1637938410000|2021-11-26 14:53:30|5923.6|5917.6|5927.1|5921.1|5927.1|5921.1|5923.6|5917.6|37
1637938420000|2021-11-26 14:53:40|5926.1|5920.1|5924.1|5918.1|5926.1|5920.1|5924.1|5918.1|27
1637938430000|2021-11-26 14:53:50|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|12
1637938440000|2021-11-26 14:54:00|5924.6|5918.6|5925.1|5919.1|5925.6|5919.6|5924.1|5918.1|23
1637938450000|2021-11-26 14:54:10|5924.6|5918.6|5925.1|5919.1|5925.1|5919.1|5924.6|5918.6|1
1637938460000|2021-11-26 14:54:20|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|6
1637938470000|2021-11-26 14:54:30|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5924.6|5918.6|65
1637938480000|2021-11-26 14:54:40|5925.6|5919.6|5926.1|5920.1|5926.6|5920.6|5925.6|5919.6|11
1637938490000|2021-11-26 14:54:50|5926.6|5920.6|5927.6|5921.6|5929.1|5923.1|5926.1|5920.1|21
1637938500000|2021-11-26 14:55:00|5928.1|5922.1|5927.1|5921.1|5929.1|5923.1|5927.1|5921.1|51
1637938510000|2021-11-26 14:55:10|5925.6|5919.6|5927.1|5921.1|5927.1|5921.1|5925.6|5919.6|13
1637938520000|2021-11-26 14:55:20|5926.6|5920.6|5925.6|5919.6|5926.6|5920.6|5925.6|5919.6|4
1637938530000|2021-11-26 14:55:30|5926.1|5920.1|5926.1|5920.1|5926.6|5920.6|5925.6|5919.6|14
1637938540000|2021-11-26 14:55:40|5926.6|5920.6|5927.6|5921.6|5928.1|5922.1|5926.1|5920.1|11
1637938550000|2021-11-26 14:55:50|5927.1|5921.1|5926.6|5920.6|5927.1|5921.1|5926.6|5920.6|4
1637938560000|2021-11-26 14:56:00|5926.1|5920.1|5927.1|5921.1|5927.6|5921.6|5926.1|5920.1|20
1637938570000|2021-11-26 14:56:10|5925.6|5919.6|5927.1|5921.1|5928.1|5922.1|5925.6|5919.6|25
1637938580000|2021-11-26 14:56:20|5926.1|5920.1|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|3
1637938590000|2021-11-26 14:56:30|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|2
1637938600000|2021-11-26 14:56:40|5926.6|5920.6|5930.1|5924.1|5931.1|5925.1|5926.6|5920.6|15
1637938610000|2021-11-26 14:56:50|5931.1|5925.1|5932.6|5926.6|5932.6|5926.6|5931.1|5925.1|35
1637938620000|2021-11-26 14:57:00|5931.6|5925.6|5926.1|5920.1|5931.6|5925.6|5926.1|5920.1|24
1637938630000|2021-11-26 14:57:10|5926.6|5920.6|5927.6|5921.6|5928.1|5922.1|5926.1|5920.1|16
1637938640000|2021-11-26 14:57:20|5928.1|5922.1|5929.6|5923.6|5930.6|5924.6|5928.1|5922.1|23
1637938650000|2021-11-26 14:57:30|5928.6|5922.6|5927.1|5921.1|5928.6|5922.6|5926.6|5920.6|19
1637938660000|2021-11-26 14:57:40|5926.6|5920.6|5930.6|5924.6|5931.1|5925.1|5926.6|5920.6|23
1637938670000|2021-11-26 14:57:50|5932.1|5926.1|5932.1|5926.1|5933.1|5927.1|5931.6|5925.6|26
1637938680000|2021-11-26 14:58:00|5931.6|5925.6|5930.6|5924.6|5932.6|5926.6|5930.6|5924.6|15
1637938690000|2021-11-26 14:58:10|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|14
1637938700000|2021-11-26 14:58:20|5931.6|5925.6|5932.1|5926.1|5933.1|5927.1|5931.6|5925.6|8
1637938710000|2021-11-26 14:58:30|5932.6|5926.6|5934.1|5928.1|5934.1|5928.1|5931.6|5925.6|11
1637938720000|2021-11-26 14:58:40|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5931.1|5925.1|69
1637938730000|2021-11-26 14:58:50|5932.1|5926.1|5932.1|5926.1|5932.6|5926.6|5931.1|5925.1|117
1637938740000|2021-11-26 14:59:00|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|13
1637938750000|2021-11-26 14:59:10|5931.1|5925.1|5932.1|5926.1|5932.1|5926.1|5931.1|5925.1|14
1637938760000|2021-11-26 14:59:20|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5931.1|5925.1|31
1637938770000|2021-11-26 14:59:30|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|7
1637938780000|2021-11-26 14:59:40|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|0
1637938790000|2021-11-26 14:59:50|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|37
1637938800000|2021-11-26 15:00:00|5932.1|5926.1|5930.1|5924.1|5932.6|5926.6|5929.6|5923.6|29
1637938810000|2021-11-26 15:00:10|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|6
1637938820000|2021-11-26 15:00:20|5929.6|5923.6|5930.6|5924.6|5931.1|5925.1|5929.6|5923.6|15
1637938830000|2021-11-26 15:00:30|5928.1|5922.1|5929.6|5923.6|5930.6|5924.6|5928.1|5922.1|15
1637938840000|2021-11-26 15:00:40|5928.6|5922.6|5931.1|5925.1|5931.1|5925.1|5928.6|5922.6|5
1637938850000|2021-11-26 15:00:50|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|1
1637938860000|2021-11-26 15:01:00|5931.1|5925.1|5931.1|5925.1|5932.6|5926.6|5931.1|5925.1|13
1637938870000|2021-11-26 15:01:10|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5930.6|5924.6|5
1637938880000|2021-11-26 15:01:20|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.1|5925.1|19
1637938890000|2021-11-26 15:01:30|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5930.6|5924.6|49
1637938900000|2021-11-26 15:01:40|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|47
1637938910000|2021-11-26 15:01:50|5931.6|5925.6|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|30
1637938920000|2021-11-26 15:02:00|5932.6|5926.6|5929.1|5923.1|5932.6|5926.6|5928.1|5922.1|37
1637938930000|2021-11-26 15:02:10|5930.1|5924.1|5931.1|5925.1|5931.1|5925.1|5928.6|5922.6|45
1637938940000|2021-11-26 15:02:20|5930.6|5924.6|5932.6|5926.6|5932.6|5926.6|5930.1|5924.1|13
1637938950000|2021-11-26 15:02:30|5932.1|5926.1|5930.1|5924.1|5932.6|5926.6|5929.1|5923.1|17
1637938960000|2021-11-26 15:02:40|5929.6|5923.6|5929.1|5923.1|5930.1|5924.1|5928.6|5922.6|10
1637938980000|2021-11-26 15:03:00|5930.1|5924.1|5929.1|5923.1|5930.1|5924.1|5929.1|5923.1|11
1637938990000|2021-11-26 15:03:10|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|31
1637939000000|2021-11-26 15:03:20|5929.1|5923.1|5926.6|5920.6|5929.1|5923.1|5926.1|5920.1|40
1637939010000|2021-11-26 15:03:30|5927.1|5921.1|5925.1|5919.1|5927.1|5921.1|5923.6|5917.6|26
1637939020000|2021-11-26 15:03:40|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.1|5919.1|250
1637939030000|2021-11-26 15:03:50|5926.6|5920.6|5928.6|5922.6|5929.6|5923.6|5925.6|5919.6|13
1637939040000|2021-11-26 15:04:00|5929.1|5923.1|5936.1|5930.1|5936.6|5930.6|5928.6|5922.6|118
1637939050000|2021-11-26 15:04:10|5935.6|5929.6|5936.6|5930.6|5936.6|5930.6|5934.1|5928.1|17
1637939060000|2021-11-26 15:04:20|5937.6|5931.6|5942.1|5936.1|5942.1|5936.1|5937.1|5931.1|29
1637939070000|2021-11-26 15:04:30|5941.1|5935.1|5944.1|5938.1|5944.6|5938.6|5940.6|5934.6|62
1637939080000|2021-11-26 15:04:40|5943.6|5937.6|5942.6|5936.6|5943.6|5937.6|5942.6|5936.6|26
1637939090000|2021-11-26 15:04:50|5943.1|5937.1|5944.1|5938.1|5944.1|5938.1|5942.6|5936.6|19
1637939100000|2021-11-26 15:05:00|5942.6|5936.6|5943.6|5937.6|5943.6|5937.6|5940.1|5934.1|43
1637939110000|2021-11-26 15:05:10|5943.1|5937.1|5943.1|5937.1|5944.6|5938.6|5943.1|5937.1|103
1637939120000|2021-11-26 15:05:20|5942.6|5936.6|5942.6|5936.6|5944.1|5938.1|5940.1|5934.1|29
1637939130000|2021-11-26 15:05:30|5942.1|5936.1|5942.1|5936.1|5942.6|5936.6|5940.6|5934.6|16
1637939140000|2021-11-26 15:05:40|5941.6|5935.6|5942.1|5936.1|5943.6|5937.6|5941.6|5935.6|23
1637939150000|2021-11-26 15:05:50|5942.6|5936.6|5941.6|5935.6|5942.6|5936.6|5941.6|5935.6|3
1637939160000|2021-11-26 15:06:00|5941.1|5935.1|5943.1|5937.1|5943.1|5937.1|5941.1|5935.1|137
1637939170000|2021-11-26 15:06:10|5943.6|5937.6|5944.6|5938.6|5944.6|5938.6|5943.6|5937.6|17
1637939180000|2021-11-26 15:06:20|5944.1|5938.1|5942.6|5936.6|5944.1|5938.1|5942.6|5936.6|23
1637939190000|2021-11-26 15:06:30|||||||||12
1637939200000|2021-11-26 15:06:40|||||||||20
1637939210000|2021-11-26 15:06:50|||||||||33
1637939220000|2021-11-26 15:07:00|||||||||99
1637939230000|2021-11-26 15:07:10|||||||||4
1637939240000|2021-11-26 15:07:20|||||||||5
1637939250000|2021-11-26 15:07:30|||||||||40
1637939260000|2021-11-26 15:07:40|||||||||7
1637939270000|2021-11-26 15:07:50|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|1
1637939280000|2021-11-26 15:08:00|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|46
1637939290000|2021-11-26 15:08:10|||||||||16
1637939300000|2021-11-26 15:08:20|||||||||15
1637939310000|2021-11-26 15:08:30|||||||||13
1637939320000|2021-11-26 15:08:40|||||||||8
1637939340000|2021-11-26 15:09:00|||||||||79
1637939350000|2021-11-26 15:09:10|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|26
1637939360000|2021-11-26 15:09:20|||||||||5
1637939370000|2021-11-26 15:09:30|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|12
1637939380000|2021-11-26 15:09:40|||||||||3
1637939390000|2021-11-26 15:09:50|||||||||13
1637939400000|2021-11-26 15:10:00|5941.1|5935.1|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|48
1637939410000|2021-11-26 15:10:10|5942|5936|5942.5|5936.5|5942.5|5936.5|5942|5936|43
1637939420000|2021-11-26 15:10:20|5947|5941|5949.5|5943.5|5949.5|5943.5|5944.5|5938.5|259
1637939430000|2021-11-26 15:10:30|5949|5943|5949.5|5943.5|5949.5|5943.5|5948.5|5942.5|8
1637939440000|2021-11-26 15:10:40|5949|5943|5947.5|5941.5|5949|5943|5947.5|5941.5|25
1637939450000|2021-11-26 15:10:50|5946.5|5940.5|5945|5939|5946.5|5940.5|5945|5939|78
1637939460000|2021-11-26 15:11:00|5944|5938|5942|5936|5944.5|5938.5|5942|5936|21
1637939470000|2021-11-26 15:11:10|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5
1637939480000|2021-11-26 15:11:20|5940.5|5934.5|5941.5|5935.5|5941.5|5935.5|5940.5|5934.5|41
1637939490000|2021-11-26 15:11:30|5942|5936|5942|5936|5942|5936|5940.5|5934.5|155
1637939500000|2021-11-26 15:11:40|5941.5|5935.5|5941.5|5935.5|5942|5936|5941.5|5935.5|4
1637939510000|2021-11-26 15:11:50|5942|5936|5942|5936|5942|5936|5942|5936|3
1637939520000|2021-11-26 15:12:00|5941.5|5935.5|5940.5|5934.5|5941.5|5935.5|5940.5|5934.5|23
1637939530000|2021-11-26 15:12:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|14
1637939540000|2021-11-26 15:12:20|5937|5931|5937|5931|5937.5|5931.5|5937|5931|40
1637939550000|2021-11-26 15:12:30|5936.5|5930.5|5937|5931|5937.5|5931.5|5936.5|5930.5|5
1637939560000|2021-11-26 15:12:40|5935.5|5929.5|5933.5|5927.5|5935.5|5929.5|5933|5927|50
1637939570000|2021-11-26 15:12:50|5933|5927|5933.5|5927.5|5933.5|5927.5|5933|5927|6
1637939580000|2021-11-26 15:13:00|5932|5926|5930|5924|5933.5|5927.5|5930|5924|31
1637939590000|2021-11-26 15:13:10|5930.5|5924.5|5932|5926|5933.5|5927.5|5930|5924|26
1637939600000|2021-11-26 15:13:20|||||||||1
1637939610000|2021-11-26 15:13:30|5934.5|5928.5|5930|5924|5934.5|5928.5|5930|5924|24
1637939620000|2021-11-26 15:13:40|5929.5|5923.5|5929.5|5923.5|5930|5924|5929|5923|6
1637939630000|2021-11-26 15:13:50|5930|5924|5930|5924|5930.5|5924.5|5930|5924|9
1637939640000|2021-11-26 15:14:00|5929.5|5923.5|5926.5|5920.5|5930|5924|5926|5920|28
1637939650000|2021-11-26 15:14:10|5926|5920|5925.5|5919.5|5926|5920|5925|5919|19
1637939660000|2021-11-26 15:14:20|5925|5919|5925|5919|5925|5919|5924.5|5918.5|1
1637939670000|2021-11-26 15:14:30|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|1
1637939680000|2021-11-26 15:14:40|5924|5918|5923.5|5917.5|5924|5918|5923.5|5917.5|20
1637939690000|2021-11-26 15:14:50|5922|5916|5921.5|5915.5|5922.5|5916.5|5921.5|5915.5|12
1637939700000|2021-11-26 15:15:00|5920|5914|5920|5914|5921|5915|5919|5913|27
1637939710000|2021-11-26 15:15:10|5919.5|5913.5|5921.5|5915.5|5922.5|5916.5|5919.5|5913.5|25
1637939720000|2021-11-26 15:15:20|5922.5|5916.5|5920.5|5914.5|5922.5|5916.5|5920.5|5914.5|7
1637939730000|2021-11-26 15:15:30|5921.5|5915.5|5920|5914|5921.5|5915.5|5920|5914|21
1637939740000|2021-11-26 15:15:40|5920.5|5914.5|5920|5914|5920.5|5914.5|5920|5914|12
1637939750000|2021-11-26 15:15:50|5919|5913|5918.5|5912.5|5920|5914|5918.5|5912.5|84
1637939760000|2021-11-26 15:16:00|5919|5913|5914.5|5908.5|5919|5913|5914.5|5908.5|38
1637939770000|2021-11-26 15:16:10|5915|5909|5915|5909|5915.5|5909.5|5914.5|5908.5|55
1637939780000|2021-11-26 15:16:20|5914.5|5908.5|5915.5|5909.5|5915.5|5909.5|5914.5|5908.5|36
1637939790000|2021-11-26 15:16:30|||||||||17
1637939800000|2021-11-26 15:16:40|5915|5909|5915|5909|5915|5909|5915|5909|10
1637939810000|2021-11-26 15:16:50|5915.5|5909.5|5914.5|5908.5|5916|5910|5914.5|5908.5|91
1637939820000|2021-11-26 15:17:00|5915|5909|5915|5909|5915|5909|5914.5|5908.5|8
1637939830000|2021-11-26 15:17:10|5915.5|5909.5|5915.5|5909.5|5916.5|5910.5|5915.5|5909.5|7
1637939840000|2021-11-26 15:17:20|||||||||51
1637939850000|2021-11-26 15:17:30|5916|5910|5916|5910|5916|5910|5916|5910|17
1637939860000|2021-11-26 15:17:40|5916.5|5910.5|5915.5|5909.5|5916.5|5910.5|5915.5|5909.5|17
1637939870000|2021-11-26 15:17:50|||||||||8
1637939880000|2021-11-26 15:18:00|5916.5|5910.5|5916|5910|5916.5|5910.5|5916|5910|41
1637939890000|2021-11-26 15:18:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5
1637939900000|2021-11-26 15:18:20|5915|5909|5915.5|5909.5|5915.5|5909.5|5915|5909|25
1637939910000|2021-11-26 15:18:30|5915|5909|5914.5|5908.5|5915.5|5909.5|5914.5|5908.5|27
1637939920000|2021-11-26 15:18:40|5915.5|5909.5|5914|5908|5915.5|5909.5|5914|5908|25
1637939930000|2021-11-26 15:18:50|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|4
1637939940000|2021-11-26 15:19:00|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5913.5|5907.5|81
1637939950000|2021-11-26 15:19:10|5914|5908|5916.5|5910.5|5916.5|5910.5|5913.5|5907.5|23
1637939960000|2021-11-26 15:19:20|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|5
1637939970000|2021-11-26 15:19:30|5916|5910|5916|5910|5916|5910|5916|5910|2
1637939980000|2021-11-26 15:19:40|5915.5|5909.5|5914.5|5908.5|5915.5|5909.5|5913.5|5907.5|11
1637939990000|2021-11-26 15:19:50|5915.5|5909.5|5917|5911|5917|5911|5915.5|5909.5|20
1637940000000|2021-11-26 15:20:00|5916.5|5910.5|5917.5|5911.5|5917.5|5911.5|5916.5|5910.5|35
1637940010000|2021-11-26 15:20:10|||||||||185
1637940020000|2021-11-26 15:20:20|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|53
1637940030000|2021-11-26 15:20:30|5915|5909|5913.5|5907.5|5915|5909|5913.5|5907.5|12
1637940040000|2021-11-26 15:20:40|5914|5908|5913.5|5907.5|5914|5908|5913.5|5907.5|16
1637940050000|2021-11-26 15:20:50|5914|5908|5914|5908|5914.5|5908.5|5914|5908|22
1637940060000|2021-11-26 15:21:00|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5913.5|5907.5|13
1637940070000|2021-11-26 15:21:10|5914|5908|5913.5|5907.5|5914|5908|5913.5|5907.5|12
1637940080000|2021-11-26 15:21:20|5914|5908|5914|5908|5914.5|5908.5|5914|5908|27
1637940090000|2021-11-26 15:21:30|5913.5|5907.5|5911.5|5905.5|5914.5|5908.5|5911.5|5905.5|10
1637940100000|2021-11-26 15:21:40|5912|5906|5912.5|5906.5|5913|5907|5912|5906|4
1637940110000|2021-11-26 15:21:50|5912|5906|5912|5906|5912|5906|5911.5|5905.5|6
1637940120000|2021-11-26 15:22:00|5911.5|5905.5|5914|5908|5914|5908|5911.5|5905.5|22
1637940130000|2021-11-26 15:22:10|5913.5|5907.5|5913.5|5907.5|5914|5908|5913|5907|24
1637940140000|2021-11-26 15:22:20|5914|5908|5912.5|5906.5|5914|5908|5912.5|5906.5|59
1637940150000|2021-11-26 15:22:30|5913|5907|5912.5|5906.5|5913|5907|5911.5|5905.5|10
1637940160000|2021-11-26 15:22:40|5910|5904|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|16
1637940170000|2021-11-26 15:22:50|5911|5905|5911|5905|5912|5906|5910|5904|63
1637940180000|2021-11-26 15:23:00|5910.5|5904.5|5911|5905|5911|5905|5910|5904|13
1637940190000|2021-11-26 15:23:10|5911.5|5905.5|5912.5|5906.5|5912.5|5906.5|5911.5|5905.5|10
1637940200000|2021-11-26 15:23:20|5912|5906|5912|5906|5912|5906|5912|5906|5
1637940210000|2021-11-26 15:23:30|5911.5|5905.5|5910.5|5904.5|5911.5|5905.5|5910|5904|4
1637940220000|2021-11-26 15:23:40|5910|5904|5911.5|5905.5|5911.5|5905.5|5910|5904|8
1637940230000|2021-11-26 15:23:50|5912|5906|5913|5907|5913|5907|5912|5906|10
1637940240000|2021-11-26 15:24:00|5913.5|5907.5|5911.5|5905.5|5913.5|5907.5|5911.5|5905.5|4
1637940250000|2021-11-26 15:24:10|5912.5|5906.5|5914.5|5908.5|5914.5|5908.5|5912|5906|12
1637940260000|2021-11-26 15:24:20|5915|5909|5917|5911|5918|5912|5915|5909|21
1637940270000|2021-11-26 15:24:30|5917.5|5911.5|5914.5|5908.5|5917.5|5911.5|5911.5|5905.5|27
1637940280000|2021-11-26 15:24:40|5914|5908|5913.5|5907.5|5914|5908|5913.5|5907.5|26
1637940290000|2021-11-26 15:24:50|5912|5906|5912|5906|5912|5906|5912|5906|9
1637940300000|2021-11-26 15:25:00|5911.5|5905.5|5909.5|5903.5|5911.5|5905.5|5909.5|5903.5|10
1637940310000|2021-11-26 15:25:10|5908|5902|5905.5|5899.5|5908|5902|5905.5|5899.5|22
1637940320000|2021-11-26 15:25:20|5905|5899|5903|5897|5905.5|5899.5|5902.5|5896.5|78
1637940330000|2021-11-26 15:25:30|5903.5|5897.5|5901.5|5895.5|5903.5|5897.5|5901.5|5895.5|72
1637940340000|2021-11-26 15:25:40|||||||||2
1637940350000|2021-11-26 15:25:50|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900|5894|20
1637940360000|2021-11-26 15:26:00|5900|5894|5900.5|5894.5|5900.5|5894.5|5899.5|5893.5|17
1637940370000|2021-11-26 15:26:10|5899.5|5893.5|5901|5895|5901.5|5895.5|5898.5|5892.5|41
1637940380000|2021-11-26 15:26:20|5901.5|5895.5|5900.5|5894.5|5901.5|5895.5|5900.5|5894.5|31
1637940390000|2021-11-26 15:26:30|5900|5894|5899.5|5893.5|5900|5894|5899.5|5893.5|8
1637940400000|2021-11-26 15:26:40|||||||||41
1637940410000|2021-11-26 15:26:50|5900|5894|5900|5894|5900|5894|5900|5894|4
1637940420000|2021-11-26 15:27:00|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|20
1637940430000|2021-11-26 15:27:10|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|11
1637940440000|2021-11-26 15:27:20|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|28
1637940450000|2021-11-26 15:27:30|5899.5|5893.5|5902|5896|5902.5|5896.5|5899.5|5893.5|34
1637940460000|2021-11-26 15:27:40|5901.5|5895.5|5900.5|5894.5|5901.5|5895.5|5900.5|5894.5|9
1637940470000|2021-11-26 15:27:50|5901|5895|5901|5895|5901.5|5895.5|5901|5895|6
1637940480000|2021-11-26 15:28:00|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901|5895|37
1637940490000|2021-11-26 15:28:10|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|78
1637940500000|2021-11-26 15:28:20|||||||||6
1637940510000|2021-11-26 15:28:30|||||||||5
1637940520000|2021-11-26 15:28:40|5902|5896|5902|5896|5902|5896|5902|5896|2
1637940530000|2021-11-26 15:28:50|5902.5|5896.5|5902|5896|5902.5|5896.5|5902|5896|1
1637940540000|2021-11-26 15:29:00|5901.5|5895.5|5900.5|5894.5|5902|5896|5900.5|5894.5|10
1637940550000|2021-11-26 15:29:10|5900|5894|5899.5|5893.5|5900|5894|5899.5|5893.5|5
1637940560000|2021-11-26 15:29:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|12
1637940570000|2021-11-26 15:29:30|||||||||21
1637940580000|2021-11-26 15:29:40|5899|5893|5899|5893|5900|5894|5899|5893|36
1637940590000|2021-11-26 15:29:50|5899.5|5893.5|5902|5896|5902|5896|5899.5|5893.5|29
1637940600000|2021-11-26 15:30:00|5903|5897|5905.5|5899.5|5905.5|5899.5|5903|5897|33
1637940610000|2021-11-26 15:30:10|5906|5900|5905.5|5899.5|5906|5900|5905.5|5899.5|4
1637940620000|2021-11-26 15:30:20|5905|5899|5905|5899|5905|5899|5904.5|5898.5|5
1637940630000|2021-11-26 15:30:30|5904.5|5898.5|5900|5894|5904.5|5898.5|5899.5|5893.5|9
1637940640000|2021-11-26 15:30:40|5899.5|5893.5|5900|5894|5901|5895|5899.5|5893.5|11
1637940650000|2021-11-26 15:30:50|5899.5|5893.5|5899|5893|5900|5894|5898.5|5892.5|6
1637940660000|2021-11-26 15:31:00|5900|5894|5899|5893|5900|5894|5899|5893|3
1637940680000|2021-11-26 15:31:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|4
1637940690000|2021-11-26 15:31:30|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|6
1637940700000|2021-11-26 15:31:40|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|22
1637940710000|2021-11-26 15:31:50|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|4
1637940720000|2021-11-26 15:32:00|5899.5|5893.5|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|2
1637940730000|2021-11-26 15:32:10|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|25
1637940740000|2021-11-26 15:32:20|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|325
1637940750000|2021-11-26 15:32:30|5899|5893|5895.5|5889.5|5899|5893|5893.5|5887.5|138
1637940760000|2021-11-26 15:32:40|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|69
1637940770000|2021-11-26 15:32:50|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5893.5|5887.5|106
1637940780000|2021-11-26 15:33:00|5894|5888|5893.5|5887.5|5894|5888|5893.5|5887.5|10
1637940790000|2021-11-26 15:33:10|5893|5887|5893|5887|5893.5|5887.5|5893|5887|14
1637940800000|2021-11-26 15:33:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|20
1637940810000|2021-11-26 15:33:30|5892|5886|5892|5886|5892|5886|5892|5886|3
1637940820000|2021-11-26 15:33:40|5891.5|5885.5|5894|5888|5894.5|5888.5|5891.5|5885.5|19
1637940830000|2021-11-26 15:33:50|5893.5|5887.5|5893.5|5887.5|5894|5888|5893|5887|6
1637940840000|2021-11-26 15:34:00|5894.5|5888.5|5890|5884|5894.5|5888.5|5890|5884|11
1637940850000|2021-11-26 15:34:10|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|22
1637940860000|2021-11-26 15:34:20|5889.5|5883.5|5889|5883|5889.5|5883.5|5889|5883|4
1637940870000|2021-11-26 15:34:30|5887.5|5881.5|5887.5|5881.5|5888|5882|5887|5881|57
1637940880000|2021-11-26 15:34:40|5888|5882|5889.5|5883.5|5890|5884|5888|5882|14
1637940890000|2021-11-26 15:34:50|5890|5884|5889|5883|5890|5884|5888.5|5882.5|26
1637940900000|2021-11-26 15:35:00|5888.5|5882.5|5889.5|5883.5|5890|5884|5888.5|5882.5|17
1637940910000|2021-11-26 15:35:10|5890|5884|5890|5884|5890.5|5884.5|5890|5884|6
1637940920000|2021-11-26 15:35:20|5889|5883|5890|5884|5890|5884|5889|5883|8
1637940930000|2021-11-26 15:35:30|5889.5|5883.5|5889|5883|5889.5|5883.5|5889|5883|11
1637940940000|2021-11-26 15:35:40|5889.5|5883.5|5890|5884|5890.5|5884.5|5889.5|5883.5|7
1637940950000|2021-11-26 15:35:50|5887.6|5881.6|5889.5|5883.5|5890.5|5884.5|5887.6|5881.6|7
1637940960000|2021-11-26 15:36:00|5889|5883|5889.5|5883.5|5889.5|5883.5|5888.5|5882.5|15
1637940970000|2021-11-26 15:36:10|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|3
1637940980000|2021-11-26 15:36:20|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|4
1637940990000|2021-11-26 15:36:30|||||||||1
1637941000000|2021-11-26 15:36:40|5888.1|5882.1|5887.5|5881.5|5888.1|5882.1|5887|5881|28
1637941010000|2021-11-26 15:36:50|5887.6|5881.6|5888|5882|5888.5|5882.5|5887.5|5881.5|22
1637941020000|2021-11-26 15:37:00|5888.5|5882.5|5887.5|5881.5|5888.5|5882.5|5887.5|5881.5|5
1637941030000|2021-11-26 15:37:10|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|3
1637941040000|2021-11-26 15:37:20|5888|5882|5888|5882|5888|5882|5888|5882|8
1637941050000|2021-11-26 15:37:30|5887.5|5881.5|5888|5882|5888.5|5882.5|5887.5|5881.5|10
1637941060000|2021-11-26 15:37:40|5888.5|5882.5|5887.5|5881.5|5888.5|5882.5|5887.5|5881.5|2
1637941070000|2021-11-26 15:37:50|5886.5|5880.5|5888.5|5882.5|5888.5|5882.5|5886.5|5880.5|34
1637941080000|2021-11-26 15:38:00|5890.5|5884.5|5889|5883|5890.5|5884.5|5888|5882|36
1637941090000|2021-11-26 15:38:10|5889.5|5883.5|5893|5887|5894|5888|5889.5|5883.5|16
1637941100000|2021-11-26 15:38:20|5892.5|5886.5|5893|5887|5893.5|5887.5|5892.5|5886.5|8
1637941110000|2021-11-26 15:38:30|5892.5|5886.5|5892|5886|5892.5|5886.5|5891.5|5885.5|12
1637941120000|2021-11-26 15:38:40|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891|5885|5
1637941130000|2021-11-26 15:38:50|5892|5886|5891.5|5885.5|5892|5886|5891.5|5885.5|12
1637941140000|2021-11-26 15:39:00|5891|5885|5891.5|5885.5|5891.5|5885.5|5891|5885|6
1637941150000|2021-11-26 15:39:10|5892.5|5886.5|5892.5|5886.5|5893|5887|5892.5|5886.5|4
1637941160000|2021-11-26 15:39:20|5891.5|5885.5|5891.5|5885.5|5892|5886|5891.5|5885.5|11
1637941170000|2021-11-26 15:39:30|5889|5883|5888.5|5882.5|5889|5883|5888|5882|52
1637941180000|2021-11-26 15:39:40|5887|5881|5887.5|5881.5|5887.5|5881.5|5886|5880|21
1637941200000|2021-11-26 15:40:00|5886|5880|5887.5|5881.5|5887.5|5881.5|5886|5880|23
1637941210000|2021-11-26 15:40:10|5888.5|5882.5|5888|5882|5889|5883|5887.5|5881.5|13
1637941220000|2021-11-26 15:40:20|5888.5|5882.5|5888|5882|5888.5|5882.5|5887.5|5881.5|13
1637941230000|2021-11-26 15:40:30|5889|5883|5890|5884|5890|5884|5887.5|5881.5|33
1637941240000|2021-11-26 15:40:40|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|6
1637941250000|2021-11-26 15:40:50|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|6
1637941260000|2021-11-26 15:41:00|5891.5|5885.5|5891|5885|5891.5|5885.5|5889.5|5883.5|162
1637941270000|2021-11-26 15:41:10|5890.5|5884.5|5891|5885|5891|5885|5890.5|5884.5|2
1637941290000|2021-11-26 15:41:30|||||||||1
1637941300000|2021-11-26 15:41:40|5891.5|5885.5|5892.5|5886.5|5893.5|5887.5|5891.5|5885.5|54
1637941310000|2021-11-26 15:41:50|5892|5886|5892|5886|5892|5886|5892|5886|6
1637941320000|2021-11-26 15:42:00|5891.5|5885.5|5892|5886|5892.5|5886.5|5891.5|5885.5|5
1637941330000|2021-11-26 15:42:10|5891.5|5885.5|5893|5887|5893|5887|5891|5885|24
1637941340000|2021-11-26 15:42:20|5892.5|5886.5|5893.5|5887.5|5893.5|5887.5|5892.5|5886.5|25
1637941350000|2021-11-26 15:42:30|||||||||5
1637941360000|2021-11-26 15:42:40|5893|5887|5893|5887|5893.5|5887.5|5893|5887|20
1637941370000|2021-11-26 15:42:50|5892.5|5886.5|5892|5886|5892.5|5886.5|5892|5886|3
1637941380000|2021-11-26 15:43:00|5892.5|5886.5|5892|5886|5892.5|5886.5|5892|5886|4
1637941390000|2021-11-26 15:43:10|5893|5887|5893|5887|5893|5887|5893|5887|7
1637941400000|2021-11-26 15:43:20|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|1
1637941410000|2021-11-26 15:43:30|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|8
1637941420000|2021-11-26 15:43:40|5894|5888|5894|5888|5894.5|5888.5|5894|5888|9
1637941430000|2021-11-26 15:43:50|5893.5|5887.5|5894.5|5888.5|5894.5|5888.5|5893.5|5887.5|4
1637941440000|2021-11-26 15:44:00|5894|5888|5893.5|5887.5|5894|5888|5893.5|5887.5|5
1637941450000|2021-11-26 15:44:10|5894|5888|5894|5888|5894|5888|5893.5|5887.5|10
1637941460000|2021-11-26 15:44:20|5893.5|5887.5|5894|5888|5894|5888|5893.5|5887.5|1
1637941470000|2021-11-26 15:44:30|||||||||1
1637941480000|2021-11-26 15:44:40|5894.5|5888.5|5893.5|5887.5|5894.5|5888.5|5893.5|5887.5|3
1637941490000|2021-11-26 15:44:50|5893|5887|5893.5|5887.5|5893.5|5887.5|5893|5887|15
1637941500000|2021-11-26 15:45:00|||||||||4
1637941510000|2021-11-26 15:45:10|5893|5887|5892.5|5886.5|5893|5887|5892.5|5886.5|3
1637941520000|2021-11-26 15:45:20|5893|5887|5893|5887|5893.5|5887.5|5892.5|5886.5|15
1637941530000|2021-11-26 15:45:30|||||||||2
1637941540000|2021-11-26 15:45:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5892.5|5886.5|14
1637941550000|2021-11-26 15:45:50|5893|5887|5893|5887|5893|5887|5893|5887|10
1637941560000|2021-11-26 15:46:00|5892|5886|5892|5886|5892|5886|5892|5886|7
1637941570000|2021-11-26 15:46:10|5891.5|5885.5|5890|5884|5891.5|5885.5|5890|5884|5
1637941590000|2021-11-26 15:46:30|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|6
1637941600000|2021-11-26 15:46:40|5890|5884|5890|5884|5890|5884|5890|5884|7
1637941610000|2021-11-26 15:46:50|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|11
1637941620000|2021-11-26 15:47:00|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|8
1637941630000|2021-11-26 15:47:10|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5886|5880|35
1637941640000|2021-11-26 15:47:20|5887|5881|5887.5|5881.5|5887.5|5881.5|5887|5881|14
1637941650000|2021-11-26 15:47:30|||||||||2
1637941660000|2021-11-26 15:47:40|5889|5883|5889.5|5883.5|5889.5|5883.5|5889|5883|10
1637941670000|2021-11-26 15:47:50|5891.5|5885.5|5892|5886|5892.5|5886.5|5891.5|5885.5|13
1637941680000|2021-11-26 15:48:00|5891.5|5885.5|5893.5|5887.5|5893.5|5887.5|5890.5|5884.5|36
1637941690000|2021-11-26 15:48:10|5893|5887|5893.5|5887.5|5893.5|5887.5|5893|5887|5
1637941700000|2021-11-26 15:48:20|5892.5|5886.5|5892.5|5886.5|5893.5|5887.5|5892.5|5886.5|7
1637941710000|2021-11-26 15:48:30|5891.5|5885.5|5892|5886|5892|5886|5891.5|5885.5|6
1637941720000|2021-11-26 15:48:40|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|100
1637941730000|2021-11-26 15:48:50|5892|5886|5891.5|5885.5|5892|5886|5891.5|5885.5|98
1637941740000|2021-11-26 15:49:00|5892|5886|5891.5|5885.5|5892|5886|5891.5|5885.5|7
1637941750000|2021-11-26 15:49:10|5892|5886|5894.5|5888.5|5894.5|5888.5|5892|5886|16
1637941760000|2021-11-26 15:49:20|5894|5888|5894|5888|5894|5888|5894|5888|5
1637941780000|2021-11-26 15:49:40|5895.5|5889.5|5895|5889|5895.5|5889.5|5895|5889|7
1637941790000|2021-11-26 15:49:50|5894.5|5888.5|5896.5|5890.5|5897|5891|5894.5|5888.5|12
1637941800000|2021-11-26 15:50:00|5897|5891|5892|5886|5897|5891|5892|5886|15
1637941810000|2021-11-26 15:50:10|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|1
1637941820000|2021-11-26 15:50:20|5891|5885|5891|5885|5891|5885|5891|5885|5
1637941830000|2021-11-26 15:50:30|5891.5|5885.5|5891|5885|5891.5|5885.5|5891|5885|1
1637941840000|2021-11-26 15:50:40|5890.5|5884.5|5888|5882|5890.5|5884.5|5888|5882|8
1637941850000|2021-11-26 15:50:50|5887.5|5881.5|5885.5|5879.5|5887.5|5881.5|5885.5|5879.5|29
1637941860000|2021-11-26 15:51:00|5886|5880|5887.5|5881.5|5889.5|5883.5|5886|5880|24
1637941870000|2021-11-26 15:51:10|5888|5882|5888.5|5882.5|5888.5|5882.5|5888|5882|7
1637941880000|2021-11-26 15:51:20|5888|5882|5887.5|5881.5|5888.5|5882.5|5887|5881|4
1637941890000|2021-11-26 15:51:30|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|1
1637941900000|2021-11-26 15:51:40|||||||||7
1637941910000|2021-11-26 15:51:50|5886|5880|5885.5|5879.5|5886.5|5880.5|5885.5|5879.5|17
1637941920000|2021-11-26 15:52:00|5884.5|5878.5|5885.5|5879.5|5885.5|5879.5|5884.5|5878.5|121
1637941930000|2021-11-26 15:52:10|5886|5880|5885|5879|5886|5880|5885|5879|6
1637941940000|2021-11-26 15:52:20|5885.5|5879.5|5886|5880|5886.5|5880.5|5884.5|5878.5|13
1637941950000|2021-11-26 15:52:30|5885.5|5879.5|5886|5880|5886|5880|5885|5879|13
1637941960000|2021-11-26 15:52:40|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|11
1637941970000|2021-11-26 15:52:50|5887|5881|5887|5881|5887|5881|5887|5881|25
1637941980000|2021-11-26 15:53:00|5886|5880|5886|5880|5887|5881|5886|5880|13
1637941990000|2021-11-26 15:53:10|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886|5880|6
1637942000000|2021-11-26 15:53:20|5885.5|5879.5|5886|5880|5886.5|5880.5|5885.5|5879.5|44
1637942010000|2021-11-26 15:53:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5
1637942020000|2021-11-26 15:53:40|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|12
1637942030000|2021-11-26 15:53:50|||||||||2
1637942040000|2021-11-26 15:54:00|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|1
1637942050000|2021-11-26 15:54:10|||||||||29
1637942060000|2021-11-26 15:54:20|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|12
1637942070000|2021-11-26 15:54:30|||||||||19
1637942080000|2021-11-26 15:54:40|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|19
1637942090000|2021-11-26 15:54:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|6
1637942100000|2021-11-26 15:55:00|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|5
1637942110000|2021-11-26 15:55:10|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|16
1637942120000|2021-11-26 15:55:20|5885|5879|5885|5879|5885|5879|5885|5879|8
1637942130000|2021-11-26 15:55:30|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|44
1637942140000|2021-11-26 15:55:40|||||||||7
1637942150000|2021-11-26 15:55:50|5886|5880|5884.5|5878.5|5886|5880|5884.5|5878.5|16
1637942160000|2021-11-26 15:56:00|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|1
1637942170000|2021-11-26 15:56:10|5885.5|5879.5|5886|5880|5886.5|5880.5|5885.5|5879.5|30
1637942180000|2021-11-26 15:56:20|5885.5|5879.5|5885.5|5879.5|5886|5880|5885|5879|9
1637942190000|2021-11-26 15:56:30|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|90
1637942200000|2021-11-26 15:56:40|5885|5879|5885|5879|5885|5879|5885|5879|2
1637942210000|2021-11-26 15:56:50|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.5|5878.5|8
1637942220000|2021-11-26 15:57:00|||||||||3
1637942240000|2021-11-26 15:57:20|||||||||1
1637942250000|2021-11-26 15:57:30|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|2
1637942260000|2021-11-26 15:57:40|||||||||24
1637942270000|2021-11-26 15:57:50|5885|5879|5885.5|5879.5|5885.5|5879.5|5885|5879|8
1637942280000|2021-11-26 15:58:00|5885|5879|5884.5|5878.5|5885.5|5879.5|5884.5|5878.5|10
1637942290000|2021-11-26 15:58:10|5885|5879|5886|5880|5886|5880|5885|5879|21
1637942300000|2021-11-26 15:58:20|5886.5|5880.5|5885.5|5879.5|5886.5|5880.5|5885.5|5879.5|4
1637942310000|2021-11-26 15:58:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|15
1637942320000|2021-11-26 15:58:40|5885|5879|5885.5|5879.5|5885.5|5879.5|5885|5879|8
1637942330000|2021-11-26 15:58:50|5884.5|5878.5|5885|5879|5885|5879|5884.5|5878.5|13
1637942340000|2021-11-26 15:59:00|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|20
1637942350000|2021-11-26 15:59:10|5885.5|5879.5|5885|5879|5885.5|5879.5|5884.5|5878.5|3
1637942360000|2021-11-26 15:59:20|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|21
1637942370000|2021-11-26 15:59:30|5884.5|5878.5|5885|5879|5885|5879|5884.5|5878.5|15
1637942380000|2021-11-26 15:59:40|||||||||3
1637942390000|2021-11-26 15:59:50|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|2
1637942400000|2021-11-26 16:00:00|||||||||18
1637942410000|2021-11-26 16:00:10|5885|5879|5885|5879|5885|5879|5885|5879|12
1637942420000|2021-11-26 16:00:20|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|4
1637942430000|2021-11-26 16:00:30|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|38
1637942440000|2021-11-26 16:00:40|5885|5879|5883.5|5877.5|5885|5879|5883.5|5877.5|6
1637942450000|2021-11-26 16:00:50|5884|5878|5885|5879|5885|5879|5884|5878|14
1637942460000|2021-11-26 16:01:00|5884.5|5878.5|5887.5|5881.5|5887.5|5881.5|5884.5|5878.5|34
1637942470000|2021-11-26 16:01:10|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|17
1637942480000|2021-11-26 16:01:20|5886|5880|5886|5880|5886|5880|5886|5880|0
1637942490000|2021-11-26 16:01:30|5885.5|5879.5|5885|5879|5886|5880|5885|5879|4
1637942500000|2021-11-26 16:01:40|5884|5878|5884|5878|5884|5878|5884|5878|2
1637942510000|2021-11-26 16:01:50|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|23
1637942520000|2021-11-26 16:02:00|5884|5878|5884|5878|5884|5878|5884|5878|47
1637942530000|2021-11-26 16:02:10|5884.5|5878.5|5885|5879|5885|5879|5884|5878|3
1637942540000|2021-11-26 16:02:20|5884.5|5878.5|5884|5878|5884.5|5878.5|5883.5|5877.5|8
1637942550000|2021-11-26 16:02:30|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|7
1637942560000|2021-11-26 16:02:40|5884|5878|5885|5879|5885|5879|5884|5878|129
1637942570000|2021-11-26 16:02:50|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.5|5878.5|7
1637942580000|2021-11-26 16:03:00|5884|5878|5884|5878|5884|5878|5883.5|5877.5|6
1637942590000|2021-11-26 16:03:10|5884.5|5878.5|5885|5879|5885|5879|5884|5878|6
1637942600000|2021-11-26 16:03:20|5884.5|5878.5|5885|5879|5885|5879|5884.5|5878.5|5
1637942610000|2021-11-26 16:03:30|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1637942620000|2021-11-26 16:03:40|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|169
1637942630000|2021-11-26 16:03:50|5885|5879|5885|5879|5885|5879|5884.5|5878.5|10
1637942640000|2021-11-26 16:04:00|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.5|5878.5|5
1637942650000|2021-11-26 16:04:10|5885.5|5879.5|5887.5|5881.5|5887.5|5881.5|5885.5|5879.5|24
1637942660000|2021-11-26 16:04:20|5887|5881|5887|5881|5887|5881|5887|5881|2
1637942670000|2021-11-26 16:04:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|6
1637942680000|2021-11-26 16:04:40|5887|5881|5887|5881|5887|5881|5886.5|5880.5|1
1637942690000|2021-11-26 16:04:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|10
1637942700000|2021-11-26 16:05:00|5886|5880|5886|5880|5886.5|5880.5|5885.5|5879.5|5
1637942710000|2021-11-26 16:05:10|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886|5880|8
1637942720000|2021-11-26 16:05:20|5887|5881|5887|5881|5887.5|5881.5|5886.5|5880.5|4
1637942730000|2021-11-26 16:05:30|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886.5|5880.5|2
1637942740000|2021-11-26 16:05:40|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|28
1637942750000|2021-11-26 16:05:50|5887|5881|5887.5|5881.5|5888|5882|5887|5881|32
1637942760000|2021-11-26 16:06:00|5887|5881|5885.5|5879.5|5887|5881|5885.5|5879.5|17
1637942770000|2021-11-26 16:06:10|5886.5|5880.5|5887|5881|5887|5881|5885.5|5879.5|16
1637942780000|2021-11-26 16:06:20|5885.5|5879.5|5886|5880|5886|5880|5885.5|5879.5|6
1637942790000|2021-11-26 16:06:30|5886.5|5880.5|5890.5|5884.5|5890.5|5884.5|5886.5|5880.5|65
1637942800000|2021-11-26 16:06:40|5888|5882|5887|5881|5888|5882|5887|5881|8
1637942810000|2021-11-26 16:06:50|5886|5880|5886.5|5880.5|5886.5|5880.5|5885.5|5879.5|4
1637942820000|2021-11-26 16:07:00|5886|5880|5888|5882|5888.5|5882.5|5886|5880|37
1637942830000|2021-11-26 16:07:10|5888.5|5882.5|5890|5884|5890|5884|5888.5|5882.5|7
1637942840000|2021-11-26 16:07:20|5890.5|5884.5|5890|5884|5890.5|5884.5|5890|5884|1
1637942850000|2021-11-26 16:07:30|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|6
1637942860000|2021-11-26 16:07:40|5889|5883|5889|5883|5889|5883|5888|5882|4
1637942870000|2021-11-26 16:07:50|||||||||4
1637942880000|2021-11-26 16:08:00|5889.5|5883.5|5889|5883|5889.5|5883.5|5889|5883|2
1637942890000|2021-11-26 16:08:10|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|2
1637942900000|2021-11-26 16:08:20|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|7
1637942920000|2021-11-26 16:08:40|5887.5|5881.5|5888|5882|5888.5|5882.5|5887.5|5881.5|8
1637942930000|2021-11-26 16:08:50|5889|5883|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|6
1637942940000|2021-11-26 16:09:00|5888|5882|5887|5881|5888|5882|5887|5881|1
1637942950000|2021-11-26 16:09:10|5887.5|5881.5|5888.5|5882.5|5888.5|5882.5|5887.5|5881.5|5
1637942960000|2021-11-26 16:09:20|5888|5882|5888|5882|5888|5882|5887.5|5881.5|3
1637942970000|2021-11-26 16:09:30|5886.5|5880.5|5886|5880|5886.5|5880.5|5885.5|5879.5|37
1637942980000|2021-11-26 16:09:40|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|5
1637942990000|2021-11-26 16:09:50|5884.5|5878.5|5885|5879|5885.5|5879.5|5884.5|5878.5|4
1637943010000|2021-11-26 16:10:10|||||||||1
1637943020000|2021-11-26 16:10:20|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|4
1637943040000|2021-11-26 16:10:40|5885|5879|5884.5|5878.5|5885.5|5879.5|5884.5|5878.5|5
1637943050000|2021-11-26 16:10:50|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|12
1637943060000|2021-11-26 16:11:00|||||||||22
1637943070000|2021-11-26 16:11:10|5885.5|5879.5|5887|5881|5887|5881|5885|5879|13
1637943080000|2021-11-26 16:11:20|5888|5882|5890.5|5884.5|5890.5|5884.5|5887.5|5881.5|36
1637943090000|2021-11-26 16:11:30|5891|5885|5890.5|5884.5|5892.5|5886.5|5890.5|5884.5|18
1637943100000|2021-11-26 16:11:40|5889|5883|5889|5883|5889|5883|5888.5|5882.5|10
1637943110000|2021-11-26 16:11:50|5888|5882|5888|5882|5888|5882|5888|5882|3
1637943120000|2021-11-26 16:12:00|5888.5|5882.5|5887|5881|5888.5|5882.5|5887|5881|23
1637943130000|2021-11-26 16:12:10|5886|5880|5884.5|5878.5|5886|5880|5884.5|5878.5|13
1637943140000|2021-11-26 16:12:20|||||||||4
1637943150000|2021-11-26 16:12:30|||||||||4
1637943160000|2021-11-26 16:12:40|||||||||3
1637943170000|2021-11-26 16:12:50|||||||||4
1637943180000|2021-11-26 16:13:00|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5881.5|5875.5|59
1637943190000|2021-11-26 16:13:10|5883|5877|5885|5879|5885|5879|5882.5|5876.5|40
1637943200000|2021-11-26 16:13:20|5884.5|5878.5|5883.5|5877.5|5884.5|5878.5|5883.5|5877.5|2
1637943210000|2021-11-26 16:13:30|5884|5878|5883.5|5877.5|5884|5878|5883.5|5877.5|15
1637943220000|2021-11-26 16:13:40|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|3
1637943230000|2021-11-26 16:13:50|5883|5877|5882.5|5876.5|5883.5|5877.5|5882.5|5876.5|15
1637943240000|2021-11-26 16:14:00|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|18
1637943250000|2021-11-26 16:14:10|5883|5877|5883|5877|5883|5877|5883|5877|2
1637943260000|2021-11-26 16:14:20|||||||||2
1637943270000|2021-11-26 16:14:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|6
1637943280000|2021-11-26 16:14:40|||||||||1
1637943290000|2021-11-26 16:14:50|5883|5877|5882.5|5876.5|5883|5877|5882.5|5876.5|10
1637943300000|2021-11-26 16:15:00|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|26
1637943310000|2021-11-26 16:15:10|5882.5|5876.5|5882|5876|5882.5|5876.5|5881.5|5875.5|4
1637943320000|2021-11-26 16:15:20|5881.5|5875.5|5882|5876|5882|5876|5881.5|5875.5|20
1637943330000|2021-11-26 16:15:30|5881.5|5875.5|5880.5|5874.5|5882|5876|5880|5874|14
1637943340000|2021-11-26 16:15:40|5880|5874|5880|5874|5880.5|5874.5|5880|5874|2
1637943350000|2021-11-26 16:15:50|5879.5|5873.5|5880.5|5874.5|5880.5|5874.5|5879.5|5873.5|9
1637943360000|2021-11-26 16:16:00|5880|5874|5879.5|5873.5|5880|5874|5879.5|5873.5|2
1637943370000|2021-11-26 16:16:10|5880.5|5874.5|5880|5874|5880.5|5874.5|5879.5|5873.5|13
1637943380000|2021-11-26 16:16:20|5879.5|5873.5|5880.5|5874.5|5880.5|5874.5|5879.5|5873.5|3
1637943390000|2021-11-26 16:16:30|5880|5874|5880|5874|5880.5|5874.5|5879.5|5873.5|10
1637943400000|2021-11-26 16:16:40|5879.5|5873.5|5880|5874|5880.5|5874.5|5879.5|5873.5|0
1637943410000|2021-11-26 16:16:50|5880.5|5874.5|5880.5|5874.5|5881|5875|5880.5|5874.5|25
1637943420000|2021-11-26 16:17:00|5880|5874|5880|5874|5880|5874|5879.5|5873.5|6
1637943430000|2021-11-26 16:17:10|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|6
1637943440000|2021-11-26 16:17:20|||||||||1
1637943450000|2021-11-26 16:17:30|||||||||1
1637943470000|2021-11-26 16:17:50|||||||||6
1637943480000|2021-11-26 16:18:00|||||||||2
1637943490000|2021-11-26 16:18:10|||||||||1
1637943500000|2021-11-26 16:18:20|||||||||9
1637943510000|2021-11-26 16:18:30|||||||||4
1637943520000|2021-11-26 16:18:40|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|26
1637943530000|2021-11-26 16:18:50|5877.5|5871.5|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|26
1637943540000|2021-11-26 16:19:00|||||||||9
1637943550000|2021-11-26 16:19:10|5877.5|5871.5|5876.5|5870.5|5877.5|5871.5|5875.5|5869.5|31
1637943560000|2021-11-26 16:19:20|5876|5870|5876|5870|5876.5|5870.5|5876|5870|10
1637943570000|2021-11-26 16:19:30|5876.5|5870.5|5876|5870|5876.5|5870.5|5875.5|5869.5|8
1637943590000|2021-11-26 16:19:50|5876.5|5870.5|5879.5|5873.5|5879.5|5873.5|5876.5|5870.5|13
1637943600000|2021-11-26 16:20:00|5879|5873|5879|5873|5879.5|5873.5|5878.5|5872.5|12
1637943610000|2021-11-26 16:20:10|5879.5|5873.5|5881.5|5875.5|5882|5876|5879.5|5873.5|32
1637943620000|2021-11-26 16:20:20|5882|5876|5881.5|5875.5|5882.5|5876.5|5881|5875|10
1637943630000|2021-11-26 16:20:30|5881|5875|5881|5875|5881.5|5875.5|5881|5875|9
1637943640000|2021-11-26 16:20:40|5882|5876|5881|5875|5882|5876|5881|5875|5
1637943650000|2021-11-26 16:20:50|5880|5874|5879.5|5873.5|5880|5874|5879.5|5873.5|1
1637943660000|2021-11-26 16:21:00|5879|5873|5879.5|5873.5|5879.5|5873.5|5878.5|5872.5|28
1637943680000|2021-11-26 16:21:20|5879|5873|5881|5875|5882|5876|5879|5873|27
1637943690000|2021-11-26 16:21:30|5880.5|5874.5|5881|5875|5881|5875|5880|5874|8
1637943700000|2021-11-26 16:21:40|5881.5|5875.5|5879.5|5873.5|5881.5|5875.5|5879.5|5873.5|2
1637943710000|2021-11-26 16:21:50|5879|5873|5879|5873|5879.5|5873.5|5879|5873|1
1637943720000|2021-11-26 16:22:00|5878.5|5872.5|5877|5871|5878.5|5872.5|5877|5871|23
1637943730000|2021-11-26 16:22:10|5877.5|5871.5|5877|5871|5877.5|5871.5|5876.5|5870.5|7
1637943740000|2021-11-26 16:22:20|5877.5|5871.5|5876.5|5870.5|5877.5|5871.5|5876.5|5870.5|9
1637943750000|2021-11-26 16:22:30|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|4
1637943760000|2021-11-26 16:22:40|5877.5|5871.5|5877.5|5871.5|5878|5872|5877.5|5871.5|10
1637943770000|2021-11-26 16:22:50|5878.5|5872.5|5878.5|5872.5|5879|5873|5878.5|5872.5|16
1637943780000|2021-11-26 16:23:00|||||||||16
1637943790000|2021-11-26 16:23:10|5876|5870|5875.5|5869.5|5877.5|5871.5|5875.5|5869.5|23
1637943800000|2021-11-26 16:23:20|5876|5870|5876|5870|5876.5|5870.5|5875.5|5869.5|6
1637943810000|2021-11-26 16:23:30|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|7
1637943820000|2021-11-26 16:23:40|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|14
1637943830000|2021-11-26 16:23:50|||||||||3
1637943840000|2021-11-26 16:24:00|5875.5|5869.5|5876|5870|5876.5|5870.5|5875.5|5869.5|10
1637943850000|2021-11-26 16:24:10|5877.5|5871.5|5878|5872|5878.5|5872.5|5877|5871|19
1637943860000|2021-11-26 16:24:20|5877.5|5871.5|5876|5870|5877.5|5871.5|5875.5|5869.5|78
1637943870000|2021-11-26 16:24:30|5875.5|5869.5|5877.5|5871.5|5877.5|5871.5|5875.5|5869.5|8
1637943880000|2021-11-26 16:24:40|5877|5871|5877|5871|5877|5871|5877|5871|1
1637943890000|2021-11-26 16:24:50|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|5
1637943900000|2021-11-26 16:25:00|5876.5|5870.5|5876.5|5870.5|5877|5871|5876.5|5870.5|6
1637943920000|2021-11-26 16:25:20|5876|5870|5876|5870|5876.5|5870.5|5876|5870|9
1637943930000|2021-11-26 16:25:30|5877|5871|5877.5|5871.5|5877.5|5871.5|5876.5|5870.5|4
1637943940000|2021-11-26 16:25:40|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|23
1637943950000|2021-11-26 16:25:50|5878|5872|5878|5872|5878|5872|5878|5872|3
1637943960000|2021-11-26 16:26:00|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|4
1637943970000|2021-11-26 16:26:10|5876.5|5870.5|5877|5871|5877|5871|5876.5|5870.5|8
1637943980000|2021-11-26 16:26:20|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875|5869|18
1637943990000|2021-11-26 16:26:30|5875|5869|5875|5869|5875.5|5869.5|5875|5869|17
1637944000000|2021-11-26 16:26:40|||||||||11
1637944010000|2021-11-26 16:26:50|5874.5|5868.5|5874.5|5868.5|5875|5869|5874.5|5868.5|28
1637944020000|2021-11-26 16:27:00|5875|5869|5874.5|5868.5|5875|5869|5874.5|5868.5|4
1637944030000|2021-11-26 16:27:10|5873.5|5867.5|5874|5868|5874|5868|5873.5|5867.5|30
1637944040000|2021-11-26 16:27:20|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1637944050000|2021-11-26 16:27:30|||||||||27
1637944060000|2021-11-26 16:27:40|||||||||1
1637944070000|2021-11-26 16:27:50|5875.5|5869.5|5878|5872|5878|5872|5875|5869|25
1637944080000|2021-11-26 16:28:00|5877.5|5871.5|5875.5|5869.5|5877.5|5871.5|5875|5869|33
1637944090000|2021-11-26 16:28:10|5876|5870|5875.5|5869.5|5876|5870|5875.5|5869.5|16
1637944100000|2021-11-26 16:28:20|5876|5870|5876|5870|5876.5|5870.5|5875.5|5869.5|9
1637944110000|2021-11-26 16:28:30|5875.5|5869.5|5876|5870|5876|5870|5875.5|5869.5|7
1637944120000|2021-11-26 16:28:40|5875|5869|5874.5|5868.5|5875|5869|5874.5|5868.5|0
1637944130000|2021-11-26 16:28:50|5874|5868|5874|5868|5874.5|5868.5|5874|5868|12
1637944140000|2021-11-26 16:29:00|5873.5|5867.5|5874|5868|5874|5868|5873.5|5867.5|9
1637944150000|2021-11-26 16:29:10|5874.5|5868.5|5875|5869|5875.5|5869.5|5874.5|5868.5|4
1637944160000|2021-11-26 16:29:20|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|0
1637944170000|2021-11-26 16:29:30|5876|5870|5876|5870|5876|5870|5876|5870|6
1637944180000|2021-11-26 16:29:40|5876.5|5870.5|5877|5871|5877|5871|5876.5|5870.5|11
1637944190000|2021-11-26 16:29:50|5876.5|5870.5|5876|5870|5877|5871|5876|5870|23
1637944200000|2021-11-26 16:30:00|5875.5|5869.5|5876.5|5870.5|5876.5|5870.5|5875.5|5869.5|20
1637944210000|2021-11-26 16:30:10|5876|5870|5876.5|5870.5|5877|5871|5876|5870|4
1637944220000|2021-11-26 16:30:20|5876|5870|5876|5870|5876|5870|5875.5|5869.5|2
1637944230000|2021-11-26 16:30:30|||||||||1
1637944240000|2021-11-26 16:30:40|5876.5|5870.5|5879|5873|5879.5|5873.5|5876|5870|18
1637944250000|2021-11-26 16:30:50|5879.5|5873.5|5881.5|5875.5|5881.5|5875.5|5879|5873|22
1637944260000|2021-11-26 16:31:00|5881|5875|5882.5|5876.5|5884|5878|5881|5875|63
1637944270000|2021-11-26 16:31:10|5881|5875|5881|5875|5881|5875|5881|5875|6
1637944280000|2021-11-26 16:31:20|5880.5|5874.5|5881|5875|5881|5875|5880.5|5874.5|1
1637944290000|2021-11-26 16:31:30|5880.5|5874.5|5880|5874|5880.5|5874.5|5879.5|5873.5|20
1637944300000|2021-11-26 16:31:40|5879.5|5873.5|5879|5873|5879.5|5873.5|5879|5873|37
1637944310000|2021-11-26 16:31:50|5879.5|5873.5|5879|5873|5879.5|5873.5|5878.5|5872.5|3
1637944320000|2021-11-26 16:32:00|5878.5|5872.5|5878.5|5872.5|5879.5|5873.5|5878.5|5872.5|4
1637944330000|2021-11-26 16:32:10|5879|5873|5879.5|5873.5|5879.5|5873.5|5879|5873|2
1637944340000|2021-11-26 16:32:20|5879|5873|5878.5|5872.5|5880|5874|5878.5|5872.5|24
1637944350000|2021-11-26 16:32:30|5879|5873|5879|5873|5879.5|5873.5|5878.5|5872.5|18
1637944360000|2021-11-26 16:32:40|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|2
1637944370000|2021-11-26 16:32:50|||||||||6
1637944380000|2021-11-26 16:33:00|5878|5872|5878|5872|5878|5872|5878|5872|8
1637944390000|2021-11-26 16:33:10|5878.5|5872.5|5878|5872|5878.5|5872.5|5878|5872|12
1637944400000|2021-11-26 16:33:20|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|10
1637944410000|2021-11-26 16:33:30|||||||||1
1637944420000|2021-11-26 16:33:40|5875.5|5869.5|5875|5869|5875.5|5869.5|5875|5869|11
1637944430000|2021-11-26 16:33:50|5874.5|5868.5|5872.5|5866.5|5874.5|5868.5|5872.5|5866.5|45
1637944440000|2021-11-26 16:34:00|5873|5867|5871.5|5865.5|5873.5|5867.5|5871.5|5865.5|12
1637944450000|2021-11-26 16:34:10|5874|5868|5871.5|5865.5|5874|5868|5871.5|5865.5|16
1637944460000|2021-11-26 16:34:20|||||||||6
1637944470000|2021-11-26 16:34:30|||||||||16
1637944480000|2021-11-26 16:34:40|5872.5|5866.5|5873.5|5867.5|5873.5|5867.5|5872.5|5866.5|10
1637944490000|2021-11-26 16:34:50|5874|5868|5874.5|5868.5|5874.5|5868.5|5873.5|5867.5|8
1637944500000|2021-11-26 16:35:00|5876|5870|5876.5|5870.5|5876.5|5870.5|5875.5|5869.5|16
1637944510000|2021-11-26 16:35:10|5877.5|5871.5|5878.5|5872.5|5878.5|5872.5|5877|5871|11
1637944520000|2021-11-26 16:35:20|5878|5872|5878.5|5872.5|5878.5|5872.5|5877.5|5871.5|10
1637944530000|2021-11-26 16:35:30|5877.5|5871.5|5878.5|5872.5|5879|5873|5877.5|5871.5|11
1637944540000|2021-11-26 16:35:40|5878|5872|5877|5871|5880|5874|5877|5871|21
1637944550000|2021-11-26 16:35:50|5877.5|5871.5|5877|5871|5878|5872|5877|5871|35
1637944560000|2021-11-26 16:36:00|5876.5|5870.5|5879|5873|5880.5|5874.5|5876.5|5870.5|42
1637944570000|2021-11-26 16:36:10|5878.5|5872.5|5877|5871|5878.5|5872.5|5877|5871|8
1637944580000|2021-11-26 16:36:20|5876|5870|5875|5869|5876|5870|5875|5869|3
1637944590000|2021-11-26 16:36:30|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|5874.5|5868.5|0
1637944600000|2021-11-26 16:36:40|5875|5869|5875|5869|5875|5869|5875|5869|2
1637944610000|2021-11-26 16:36:50|5874.5|5868.5|5875|5869|5875|5869|5874.5|5868.5|1
1637944620000|2021-11-26 16:37:00|5875.5|5869.5|5874.5|5868.5|5877|5871|5874.5|5868.5|9
1637944630000|2021-11-26 16:37:10|5875|5869|5875|5869|5875|5869|5875|5869|6
1637944640000|2021-11-26 16:37:20|5875.5|5869.5|5876|5870|5876|5870|5875.5|5869.5|3
1637944650000|2021-11-26 16:37:30|5876.5|5870.5|5879|5873|5879|5873|5876.5|5870.5|13
1637944660000|2021-11-26 16:37:40|5881|5875|5882|5876|5882|5876|5879.5|5873.5|14
1637944670000|2021-11-26 16:37:50|5882.5|5876.5|5881|5875|5882.5|5876.5|5881|5875|2
1637944680000|2021-11-26 16:38:00|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|2
1637944690000|2021-11-26 16:38:10|5881.5|5875.5|5881|5875|5881.5|5875.5|5881|5875|2
1637944710000|2021-11-26 16:38:30|5881.5|5875.5|5880.5|5874.5|5882|5876|5880.5|5874.5|9
1637944730000|2021-11-26 16:38:50|5881|5875|5883.5|5877.5|5883.5|5877.5|5881|5875|9
1637944740000|2021-11-26 16:39:00|5884|5878|5884|5878|5884|5878|5884|5878|8
1637944750000|2021-11-26 16:39:10|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|19
1637944760000|2021-11-26 16:39:20|5886.5|5880.5|5887|5881|5887|5881|5885.5|5879.5|32
1637944770000|2021-11-26 16:39:30|5886|5880|5886|5880|5886|5880|5886|5880|10
1637944780000|2021-11-26 16:39:40|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|0
1637944790000|2021-11-26 16:39:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5885|5879|2
1637944800000|2021-11-26 16:40:00|5884.5|5878.5|5883.5|5877.5|5884.5|5878.5|5883|5877|6
1637944820000|2021-11-26 16:40:20|5884.5|5878.5|5886|5880|5886|5880|5884.5|5878.5|7
1637944830000|2021-11-26 16:40:30|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|0
1637944840000|2021-11-26 16:40:40|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|2
1637944850000|2021-11-26 16:40:50|5886|5880|5887.5|5881.5|5887.5|5881.5|5886|5880|15
1637944860000|2021-11-26 16:41:00|5886.5|5880.5|5886|5880|5887.5|5881.5|5884.5|5878.5|43
1637944870000|2021-11-26 16:41:10|5885|5879|5887|5881|5887.5|5881.5|5885|5879|99
1637944880000|2021-11-26 16:41:20|5888|5882|5887|5881|5888|5882|5886.5|5880.5|7
1637944890000|2021-11-26 16:41:30|5885.5|5879.5|5883.5|5877.5|5885.5|5879.5|5883.5|5877.5|7
1637944900000|2021-11-26 16:41:40|5881|5875|5881|5875|5881|5875|5881|5875|4
1637944910000|2021-11-26 16:41:50|||||||||2
1637944920000|2021-11-26 16:42:00|5880.5|5874.5|5882.5|5876.5|5882.5|5876.5|5880|5874|58
1637944930000|2021-11-26 16:42:10|5881.5|5875.5|5883.5|5877.5|5883.5|5877.5|5881.5|5875.5|18
1637944940000|2021-11-26 16:42:20|||||||||13
1637944950000|2021-11-26 16:42:30|5882.5|5876.5|5882|5876|5882.5|5876.5|5881.5|5875.5|10
1637944960000|2021-11-26 16:42:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5
1637944970000|2021-11-26 16:42:50|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|3
1637944980000|2021-11-26 16:43:00|5884|5878|5885|5879|5885|5879|5883.5|5877.5|21
1637944990000|2021-11-26 16:43:10|5884.5|5878.5|5886|5880|5886|5880|5884.5|5878.5|22
1637945000000|2021-11-26 16:43:20|5886.5|5880.5|5887.5|5881.5|5887.5|5881.5|5886|5880|6
1637945010000|2021-11-26 16:43:30|||||||||11
1637945020000|2021-11-26 16:43:40|5886.5|5880.5|5891.5|5885.5|5891.5|5885.5|5886.5|5880.5|65
1637945030000|2021-11-26 16:43:50|5892|5886|5892|5886|5892|5886|5892|5886|11
1637945040000|2021-11-26 16:44:00|5891.5|5885.5|5889|5883|5891.5|5885.5|5888.5|5882.5|30
1637945050000|2021-11-26 16:44:10|5888|5882|5889|5883|5889|5883|5888|5882|12
1637945060000|2021-11-26 16:44:20|5889.5|5883.5|5892|5886|5892.5|5886.5|5889.5|5883.5|14
1637945070000|2021-11-26 16:44:30|5891|5885|5890|5884|5891|5885|5890|5884|4
1637945080000|2021-11-26 16:44:40|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|2
1637945090000|2021-11-26 16:44:50|||||||||1
1637945100000|2021-11-26 16:45:00|5889|5883|5887|5881|5889|5883|5887|5881|7
1637945110000|2021-11-26 16:45:10|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|2
1637945120000|2021-11-26 16:45:20|5886.5|5880.5|5884.5|5878.5|5886.5|5880.5|5884.5|5878.5|7
1637945130000|2021-11-26 16:45:30|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|4
1637945140000|2021-11-26 16:45:40|5887|5881|5887|5881|5887|5881|5886|5880|3
1637945150000|2021-11-26 16:45:50|5886|5880|5886|5880|5886|5880|5886|5880|1
1637945160000|2021-11-26 16:46:00|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5885.5|5879.5|6
1637945170000|2021-11-26 16:46:10|||||||||10
1637945180000|2021-11-26 16:46:20|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887|5881|6
1637945190000|2021-11-26 16:46:30|5890|5884|5888|5882|5890|5884|5888|5882|21
1637945200000|2021-11-26 16:46:40|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|4
1637945210000|2021-11-26 16:46:50|5889.5|5883.5|5889|5883|5889.5|5883.5|5889|5883|4
1637945220000|2021-11-26 16:47:00|5888|5882|5891.5|5885.5|5891.5|5885.5|5888|5882|13
1637945230000|2021-11-26 16:47:10|5892.5|5886.5|5892|5886|5892.5|5886.5|5891.5|5885.5|10
1637945240000|2021-11-26 16:47:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|31
1637945250000|2021-11-26 16:47:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|9
1637945260000|2021-11-26 16:47:40|5894|5888|5894|5888|5894|5888|5894|5888|5
1637945270000|2021-11-26 16:47:50|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|4
1637945280000|2021-11-26 16:48:00|5894|5888|5894|5888|5894|5888|5894|5888|3
1637945300000|2021-11-26 16:48:20|5895|5889|5895|5889|5895|5889|5895|5889|3
1637945310000|2021-11-26 16:48:30|5894.5|5888.5|5896.5|5890.5|5896.5|5890.5|5894.5|5888.5|14
1637945320000|2021-11-26 16:48:40|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|12
1637945330000|2021-11-26 16:48:50|||||||||61
1637945340000|2021-11-26 16:49:00|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|22
1637945350000|2021-11-26 16:49:10|||||||||19
1637945360000|2021-11-26 16:49:20|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|6
1637945370000|2021-11-26 16:49:30|5896.5|5890.5|5897|5891|5897|5891|5896.5|5890.5|1
1637945380000|2021-11-26 16:49:40|5896.5|5890.5|5897|5891|5897.5|5891.5|5896.5|5890.5|6
1637945390000|2021-11-26 16:49:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1637945400000|2021-11-26 16:50:00|5897.5|5891.5|5899.5|5893.5|5899.5|5893.5|5897|5891|61
1637945410000|2021-11-26 16:50:10|5899|5893|5898|5892|5899|5893|5898|5892|5
1637945420000|2021-11-26 16:50:20|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|3
1637945430000|2021-11-26 16:50:30|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|3
1637945440000|2021-11-26 16:50:40|||||||||1
1637945450000|2021-11-26 16:50:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1637945460000|2021-11-26 16:51:00|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|8
1637945470000|2021-11-26 16:51:10|5896.5|5890.5|5897|5891|5897|5891|5896.5|5890.5|6
1637945480000|2021-11-26 16:51:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|52
1637945490000|2021-11-26 16:51:30|5897|5891|5897|5891|5897|5891|5897|5891|2
1637945500000|2021-11-26 16:51:40|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|18
1637945510000|2021-11-26 16:51:50|||||||||3
1637945520000|2021-11-26 16:52:00|||||||||1
1637945530000|2021-11-26 16:52:10|||||||||5
1637945540000|2021-11-26 16:52:20|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|3
1637945550000|2021-11-26 16:52:30|5897.5|5891.5|5896.5|5890.5|5897.5|5891.5|5896.5|5890.5|1
1637945560000|2021-11-26 16:52:40|5897.5|5891.5|5897.5|5891.5|5898|5892|5897|5891|11
1637945570000|2021-11-26 16:52:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|4
1637945580000|2021-11-26 16:53:00|5897|5891|5897|5891|5898|5892|5897|5891|12
1637945590000|2021-11-26 16:53:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|4
1637945600000|2021-11-26 16:53:20|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|38
1637945610000|2021-11-26 16:53:30|5897|5891|5897|5891|5897|5891|5897|5891|1
1637945620000|2021-11-26 16:53:40|5897.5|5891.5|5898|5892|5898|5892|5897.5|5891.5|3
1637945630000|2021-11-26 16:53:50|5899|5893|5895.5|5889.5|5899|5893|5895.5|5889.5|22
1637945640000|2021-11-26 16:54:00|||||||||77
1637945650000|2021-11-26 16:54:10|5899|5893|5897|5891|5899|5893|5897|5891|4
1637945670000|2021-11-26 16:54:30|5898.5|5892.5|5904|5898|5905|5899|5898.5|5892.5|108
1637945680000|2021-11-26 16:54:40|5906.5|5900.5|5901|5895|5906.5|5900.5|5901|5895|31
1637945690000|2021-11-26 16:54:50|5902|5896|5902|5896|5902.5|5896.5|5902|5896|14
1637945700000|2021-11-26 16:55:00|5902.5|5896.5|5903.5|5897.5|5903.5|5897.5|5901.5|5895.5|12
1637945710000|2021-11-26 16:55:10|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|7
1637945720000|2021-11-26 16:55:20|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|4
1637945730000|2021-11-26 16:55:30|5903.5|5897.5|5907|5901|5907|5901|5903.5|5897.5|9
1637945740000|2021-11-26 16:55:40|5907.5|5901.5|5911|5905|5911.5|5905.5|5907.5|5901.5|63
1637945750000|2021-11-26 16:55:50|5911.5|5905.5|5911|5905|5914|5908|5910|5904|31
1637945760000|2021-11-26 16:56:00|5910.5|5904.5|5907.5|5901.5|5911.5|5905.5|5907.5|5901.5|11
1637945770000|2021-11-26 16:56:10|5908|5902|5909|5903|5909|5903|5907.5|5901.5|11
1637945780000|2021-11-26 16:56:20|5907|5901|5909|5903|5909|5903|5907|5901|15
1637945790000|2021-11-26 16:56:30|5909.5|5903.5|5908.5|5902.5|5909.5|5903.5|5908.5|5902.5|40
1637945800000|2021-11-26 16:56:40|5907.5|5901.5|5908|5902|5908|5902|5907.5|5901.5|2
1637945810000|2021-11-26 16:56:50|5907|5901|5907|5901|5907|5901|5906.5|5900.5|3
1637945820000|2021-11-26 16:57:00|5907.5|5901.5|5907.5|5901.5|5908.5|5902.5|5907|5901|44
1637945830000|2021-11-26 16:57:10|5907|5901|5906.5|5900.5|5908|5902|5906.5|5900.5|6
1637945840000|2021-11-26 16:57:20|5905.5|5899.5|5907|5901|5907|5901|5905.5|5899.5|3
1637945850000|2021-11-26 16:57:30|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|4
1637945860000|2021-11-26 16:57:40|5907|5901|5905.5|5899.5|5907|5901|5905.5|5899.5|5
1637945870000|2021-11-26 16:57:50|5904|5898|5904|5898|5904|5898|5904|5898|16
1637945880000|2021-11-26 16:58:00|5904.5|5898.5|5902|5896|5904.5|5898.5|5902|5896|6
1637945890000|2021-11-26 16:58:10|5902.5|5896.5|5902|5896|5903|5897|5902|5896|5
1637945900000|2021-11-26 16:58:20|5901.5|5895.5|5900.5|5894.5|5902|5896|5900.5|5894.5|13
1637945910000|2021-11-26 16:58:30|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|18
1637945920000|2021-11-26 16:58:40|5899.5|5893.5|5899.5|5893.5|5901.5|5895.5|5898.5|5892.5|36
1637945930000|2021-11-26 16:58:50|5900|5894|5900|5894|5900.5|5894.5|5899.5|5893.5|4
1637945940000|2021-11-26 16:59:00|5899.5|5893.5|5901|5895|5901|5895|5899.5|5893.5|12
1637945950000|2021-11-26 16:59:10|5900.5|5894.5|5901|5895|5901|5895|5900.5|5894.5|0
1637945960000|2021-11-26 16:59:20|||||||||5
1637945970000|2021-11-26 16:59:30|5900.5|5894.5|5900|5894|5900.5|5894.5|5900|5894|4
1637945980000|2021-11-26 16:59:40|5900.5|5894.5|5900.5|5894.5|5901.5|5895.5|5900.5|5894.5|5
1637945990000|2021-11-26 16:59:50|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|13
1637946000000|2021-11-26 17:00:00|5898.5|5892.5|5894.5|5888.5|5898.5|5892.5|5893.5|5887.5|14
1637946010000|2021-11-26 17:00:10|5898|5892|5899.5|5893.5|5899.5|5893.5|5898|5892|11
1637946020000|2021-11-26 17:00:20|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|5
1637946030000|2021-11-26 17:00:30|5898|5892|5897|5891|5898|5892|5897|5891|0
1637946040000|2021-11-26 17:00:40|5896|5890|5897|5891|5897.5|5891.5|5896|5890|2
1637946060000|2021-11-26 17:01:00|5896|5890|5896|5890|5896.5|5890.5|5895|5889|7
1637946070000|2021-11-26 17:01:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1637946080000|2021-11-26 17:01:20|||||||||6
1637946090000|2021-11-26 17:01:30|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|6
1637946100000|2021-11-26 17:01:40|5898|5892|5899|5893|5899|5893|5898|5892|1
1637946110000|2021-11-26 17:01:50|5900.5|5894.5|5898.5|5892.5|5900.5|5894.5|5898.5|5892.5|17
1637946120000|2021-11-26 17:02:00|5900|5894|5901|5895|5902|5896|5898.5|5892.5|49
1637946130000|2021-11-26 17:02:10|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|8
1637946140000|2021-11-26 17:02:20|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|3
1637946160000|2021-11-26 17:02:40|5902.5|5896.5|5904.5|5898.5|5904.5|5898.5|5902.5|5896.5|13
1637946170000|2021-11-26 17:02:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|2
1637946180000|2021-11-26 17:03:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902|5896|8
1637946190000|2021-11-26 17:03:10|5903.5|5897.5|5900|5894|5903.5|5897.5|5900|5894|7
1637946200000|2021-11-26 17:03:20|5899.5|5893.5|5899|5893|5899.5|5893.5|5899|5893|5
1637946210000|2021-11-26 17:03:30|5900|5894|5900|5894|5900|5894|5900|5894|4
1637946220000|2021-11-26 17:03:40|5899.5|5893.5|5899|5893|5899.5|5893.5|5899|5893|1
1637946230000|2021-11-26 17:03:50|5898.5|5892.5|5899.5|5893.5|5899.5|5893.5|5898.5|5892.5|4
1637946240000|2021-11-26 17:04:00|5901|5895|5900.5|5894.5|5901.5|5895.5|5900.5|5894.5|3
1637946250000|2021-11-26 17:04:10|||||||||3
1637946260000|2021-11-26 17:04:20|5901|5895|5901|5895|5901|5895|5901|5895|1
1637946270000|2021-11-26 17:04:30|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5898.5|5892.5|17
1637946280000|2021-11-26 17:04:40|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|10
1637946290000|2021-11-26 17:04:50|5899|5893|5899|5893|5899|5893|5899|5893|0
1637946300000|2021-11-26 17:05:00|5899.5|5893.5|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|3
1637946310000|2021-11-26 17:05:10|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|14
1637946320000|2021-11-26 17:05:20|5900.5|5894.5|5899|5893|5901.5|5895.5|5898.5|5892.5|29
1637946330000|2021-11-26 17:05:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|3
1637946340000|2021-11-26 17:05:40|5899|5893|5899|5893|5899|5893|5899|5893|10
1637946350000|2021-11-26 17:05:50|5899.5|5893.5|5900.5|5894.5|5900.5|5894.5|5899.5|5893.5|11
1637946360000|2021-11-26 17:06:00|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|6
1637946370000|2021-11-26 17:06:10|5899.5|5893.5|5899|5893|5900|5894|5898.5|5892.5|44
1637946380000|2021-11-26 17:06:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|4
1637946390000|2021-11-26 17:06:30|5895.5|5889.5|5894.5|5888.5|5895.5|5889.5|5894.5|5888.5|11
1637946400000|2021-11-26 17:06:40|5894|5888|5894|5888|5894|5888|5894|5888|1
1637946410000|2021-11-26 17:06:50|5893.5|5887.5|5891|5885|5893.5|5887.5|5891|5885|1
1637946420000|2021-11-26 17:07:00|5891.5|5885.5|5892.5|5886.5|5892.5|5886.5|5890|5884|12
1637946430000|2021-11-26 17:07:10|5894|5888|5892.5|5886.5|5894|5888|5892|5886|2
1637946440000|2021-11-26 17:07:20|5893|5887|5893|5887|5893.5|5887.5|5893|5887|4
1637946450000|2021-11-26 17:07:30|5892.5|5886.5|5894.5|5888.5|5894.5|5888.5|5892.5|5886.5|5
1637946460000|2021-11-26 17:07:40|5895|5889|5894|5888|5895|5889|5893.5|5887.5|19
1637946470000|2021-11-26 17:07:50|5893.5|5887.5|5894|5888|5894|5888|5893.5|5887.5|5
1637946480000|2021-11-26 17:08:00|5894.5|5888.5|5896|5890|5896|5890|5894|5888|12
1637946490000|2021-11-26 17:08:10|5896.5|5890.5|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|0
1637946500000|2021-11-26 17:08:20|5896.5|5890.5|5904.5|5898.5|5904.5|5898.5|5896.5|5890.5|104
1637946510000|2021-11-26 17:08:30|5903.5|5897.5|5904.5|5898.5|5904.5|5898.5|5902.5|5896.5|7
1637946520000|2021-11-26 17:08:40|5904|5898|5902.5|5896.5|5904|5898|5902.5|5896.5|0
1637946530000|2021-11-26 17:08:50|5902|5896|5901.5|5895.5|5902|5896|5901.5|5895.5|6
1637946540000|2021-11-26 17:09:00|5901|5895|5899|5893|5901|5895|5899|5893|5
1637946550000|2021-11-26 17:09:10|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|4
1637946570000|2021-11-26 17:09:30|5898.5|5892.5|5899|5893|5899.5|5893.5|5898.5|5892.5|2
1637946580000|2021-11-26 17:09:40|5899.5|5893.5|5900.5|5894.5|5900.5|5894.5|5899|5893|7
1637946590000|2021-11-26 17:09:50|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|8
1637946600000|2021-11-26 17:10:00|5900.5|5894.5|5900|5894|5900.5|5894.5|5899.5|5893.5|3
1637946610000|2021-11-26 17:10:10|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|0
1637946620000|2021-11-26 17:10:20|||||||||1
1637946630000|2021-11-26 17:10:30|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|12
1637946640000|2021-11-26 17:10:40|5898.5|5892.5|5899|5893|5899|5893|5898.5|5892.5|10
1637946650000|2021-11-26 17:10:50|5898.5|5892.5|5899|5893|5900|5894|5898.5|5892.5|25
1637946660000|2021-11-26 17:11:00|5899.5|5893.5|5899|5893|5899.5|5893.5|5898.5|5892.5|3
1637946680000|2021-11-26 17:11:20|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5898.5|5892.5|5
1637946690000|2021-11-26 17:11:30|5899|5893|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|7
1637946700000|2021-11-26 17:11:40|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|5
1637946710000|2021-11-26 17:11:50|5895.5|5889.5|5895|5889|5895.5|5889.5|5895|5889|19
1637946720000|2021-11-26 17:12:00|5895.5|5889.5|5895.5|5889.5|5896|5890|5895|5889|4
1637946730000|2021-11-26 17:12:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|4
1637946740000|2021-11-26 17:12:20|||||||||38
1637946750000|2021-11-26 17:12:30|5896|5890|5896|5890|5896|5890|5896|5890|35
1637946760000|2021-11-26 17:12:40|5896.5|5890.5|5898.5|5892.5|5898.5|5892.5|5896.5|5890.5|8
1637946770000|2021-11-26 17:12:50|5899|5893|5900|5894|5900|5894|5899|5893|15
1637946780000|2021-11-26 17:13:00|5899.5|5893.5|5900.5|5894.5|5901.5|5895.5|5899.5|5893.5|39
1637946790000|2021-11-26 17:13:10|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|15
1637946800000|2021-11-26 17:13:20|5899.5|5893.5|5898|5892|5899.5|5893.5|5898|5892|5
1637946810000|2021-11-26 17:13:30|5897.5|5891.5|5896|5890|5897.5|5891.5|5896|5890|6
1637946820000|2021-11-26 17:13:40|||||||||6
1637946830000|2021-11-26 17:13:50|5896.5|5890.5|5898|5892|5898|5892|5896.5|5890.5|6
1637946840000|2021-11-26 17:14:00|5897.5|5891.5|5898.5|5892.5|5898.5|5892.5|5897.5|5891.5|5
1637946850000|2021-11-26 17:14:10|5898|5892|5898|5892|5898|5892|5898|5892|6
1637946860000|2021-11-26 17:14:20|5898.5|5892.5|5899.5|5893.5|5899.5|5893.5|5898.5|5892.5|7
1637946870000|2021-11-26 17:14:30|5899|5893|5899.5|5893.5|5899.5|5893.5|5898.5|5892.5|6
1637946880000|2021-11-26 17:14:40|5895.5|5889.5|5895|5889|5895.5|5889.5|5894.5|5888.5|9
1637946890000|2021-11-26 17:14:50|5895.5|5889.5|5891|5885|5895.5|5889.5|5891|5885|46
1637946900000|2021-11-26 17:15:00|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|12
1637946910000|2021-11-26 17:15:10|5893|5887|5893|5887|5894|5888|5893|5887|6
1637946920000|2021-11-26 17:15:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1637946930000|2021-11-26 17:15:30|5893|5887|5893|5887|5893.5|5887.5|5892.5|5886.5|16
1637946940000|2021-11-26 17:15:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|1
1637946950000|2021-11-26 17:15:50|5895.5|5889.5|5892|5886|5895.5|5889.5|5889.5|5883.5|85
1637946960000|2021-11-26 17:16:00|5890.5|5884.5|5890|5884|5890.5|5884.5|5890|5884|4
1637946970000|2021-11-26 17:16:10|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|0
1637946980000|2021-11-26 17:16:20|5889|5883|5886.5|5880.5|5889|5883|5886.5|5880.5|12
1637946990000|2021-11-26 17:16:30|5887|5881|5887.5|5881.5|5887.5|5881.5|5887|5881|7
1637947000000|2021-11-26 17:16:40|||||||||2
1637947010000|2021-11-26 17:16:50|5886.5|5880.5|5888|5882|5888.5|5882.5|5886.5|5880.5|14
1637947020000|2021-11-26 17:17:00|5887.5|5881.5|5888.5|5882.5|5888.5|5882.5|5887.5|5881.5|5
1637947030000|2021-11-26 17:17:10|5888|5882|5891|5885|5891|5885|5887.5|5881.5|38
1637947040000|2021-11-26 17:17:20|5894|5888|5893.5|5887.5|5894|5888|5893.5|5887.5|14
1637947050000|2021-11-26 17:17:30|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892|5886|8
1637947060000|2021-11-26 17:17:40|5892|5886|5892|5886|5892|5886|5892|5886|3
1637947070000|2021-11-26 17:17:50|5891|5885|5888.5|5882.5|5891|5885|5888.5|5882.5|5
1637947080000|2021-11-26 17:18:00|5889.5|5883.5|5891|5885|5891|5885|5889.5|5883.5|7
1637947090000|2021-11-26 17:18:10|5891.5|5885.5|5890.5|5884.5|5891.5|5885.5|5890|5884|3
1637947100000|2021-11-26 17:18:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|1
1637947110000|2021-11-26 17:18:30|5892.5|5886.5|5893|5887|5893|5887|5892.5|5886.5|9
1637947120000|2021-11-26 17:18:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|8
1637947130000|2021-11-26 17:18:50|5892|5886|5891.5|5885.5|5892|5886|5891.5|5885.5|11
1637947140000|2021-11-26 17:19:00|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|2
1637947150000|2021-11-26 17:19:10|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|9
1637947160000|2021-11-26 17:19:20|5895.5|5889.5|5895|5889|5895.5|5889.5|5895|5889|39
1637947170000|2021-11-26 17:19:30|5895.5|5889.5|5894|5888|5895.5|5889.5|5894|5888|3
1637947180000|2021-11-26 17:19:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1637947190000|2021-11-26 17:19:50|||||||||3
1637947200000|2021-11-26 17:20:00|||||||||5
1637947220000|2021-11-26 17:20:20|5892.5|5886.5|5891|5885|5892.5|5886.5|5890.5|5884.5|10
1637947230000|2021-11-26 17:20:30|5890|5884|5890|5884|5890|5884|5889.5|5883.5|3
1637947250000|2021-11-26 17:20:50|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|2
1637947260000|2021-11-26 17:21:00|5890.5|5884.5|5888|5882|5890.5|5884.5|5888|5882|11
1637947270000|2021-11-26 17:21:10|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|10
1637947280000|2021-11-26 17:21:20|||||||||7
1637947290000|2021-11-26 17:21:30|5888.5|5882.5|5882.5|5876.5|5888.5|5882.5|5881|5875|42
1637947300000|2021-11-26 17:21:40|5882|5876|5881|5875|5882.5|5876.5|5880.5|5874.5|21
1637947310000|2021-11-26 17:21:50|5881.5|5875.5|5882.5|5876.5|5884.5|5878.5|5880.5|5874.5|19
1637947320000|2021-11-26 17:22:00|5883.5|5877.5|5878|5872|5884|5878|5878|5872|19
1637947330000|2021-11-26 17:22:10|5878.5|5872.5|5879|5873|5879|5873|5878.5|5872.5|5
1637947340000|2021-11-26 17:22:20|5879.5|5873.5|5882|5876|5883.5|5877.5|5879|5873|16
1637947350000|2021-11-26 17:22:30|5881.5|5875.5|5881|5875|5881.5|5875.5|5879.5|5873.5|12
1637947360000|2021-11-26 17:22:40|5882|5876|5882|5876|5883|5877|5882|5876|13
1637947370000|2021-11-26 17:22:50|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|1
1637947380000|2021-11-26 17:23:00|5882|5876|5882.5|5876.5|5882.5|5876.5|5882|5876|1
1637947390000|2021-11-26 17:23:10|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|4
1637947400000|2021-11-26 17:23:20|5884.5|5878.5|5881|5875|5884.5|5878.5|5881|5875|25
1637947410000|2021-11-26 17:23:30|5884|5878|5882.5|5876.5|5884|5878|5882.5|5876.5|10
1637947420000|2021-11-26 17:23:40|5883|5877|5884|5878|5884|5878|5883|5877|24
1637947430000|2021-11-26 17:23:50|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|17
1637947440000|2021-11-26 17:24:00|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|4
1637947450000|2021-11-26 17:24:10|5884|5878|5883.5|5877.5|5884|5878|5883.5|5877.5|0
1637947460000|2021-11-26 17:24:20|||||||||2
1637947470000|2021-11-26 17:24:30|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|7
1637947480000|2021-11-26 17:24:40|5884|5878|5884|5878|5884|5878|5884|5878|2
1637947490000|2021-11-26 17:24:50|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|5
1637947500000|2021-11-26 17:25:00|5884.5|5878.5|5887|5881|5887.5|5881.5|5884.5|5878.5|5
1637947510000|2021-11-26 17:25:10|||||||||1
1637947520000|2021-11-26 17:25:20|5887.5|5881.5|5890|5884|5890|5884|5887.5|5881.5|5
1637947530000|2021-11-26 17:25:30|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888|5882|8
1637947540000|2021-11-26 17:25:40|5890|5884|5890|5884|5890|5884|5890|5884|1
1637947550000|2021-11-26 17:25:50|5890.5|5884.5|5892.5|5886.5|5892.5|5886.5|5890.5|5884.5|13
1637947560000|2021-11-26 17:26:00|5893.5|5887.5|5891.5|5885.5|5895.5|5889.5|5891.5|5885.5|21
1637947570000|2021-11-26 17:26:10|5892|5886|5892.5|5886.5|5893|5887|5892|5886|5
1637947580000|2021-11-26 17:26:20|5893|5887|5893|5887|5893|5887|5893|5887|3
1637947590000|2021-11-26 17:26:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893|5887|1
1637947600000|2021-11-26 17:26:40|5893|5887|5892.5|5886.5|5893|5887|5891.5|5885.5|3
1637947610000|2021-11-26 17:26:50|5891.5|5885.5|5892|5886|5892|5886|5891.5|5885.5|2
1637947620000|2021-11-26 17:27:00|5892.5|5886.5|5893|5887|5893.5|5887.5|5891.5|5885.5|7
1637947630000|2021-11-26 17:27:10|5894|5888|5892|5886|5894|5888|5892|5886|72
1637947640000|2021-11-26 17:27:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|1
1637947650000|2021-11-26 17:27:30|5893|5887|5893|5887|5893|5887|5893|5887|4
1637947660000|2021-11-26 17:27:40|5892.5|5886.5|5889|5883|5892.5|5886.5|5889|5883|4
1637947670000|2021-11-26 17:27:50|5888.5|5882.5|5889|5883|5889|5883|5888|5882|1
1637947680000|2021-11-26 17:28:00|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|3
1637947690000|2021-11-26 17:28:10|5889|5883|5890|5884|5890|5884|5889|5883|5
1637947700000|2021-11-26 17:28:20|5889|5883|5887|5881|5889|5883|5887|5881|9
1637947710000|2021-11-26 17:28:30|5887.5|5881.5|5888|5882|5888|5882|5886.5|5880.5|22
1637947720000|2021-11-26 17:28:40|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|0
1637947730000|2021-11-26 17:28:50|5888|5882|5887|5881|5888.5|5882.5|5887|5881|3
1637947740000|2021-11-26 17:29:00|5887.5|5881.5|5884.5|5878.5|5887.5|5881.5|5884.5|5878.5|10
1637947750000|2021-11-26 17:29:10|5884|5878|5884|5878|5884|5878|5884|5878|5
1637947760000|2021-11-26 17:29:20|5884.5|5878.5|5887|5881|5889.5|5883.5|5884.5|5878.5|45
1637947770000|2021-11-26 17:29:30|5888|5882|5890|5884|5890|5884|5888|5882|8
1637947780000|2021-11-26 17:29:40|5889|5883|5889.5|5883.5|5889.5|5883.5|5889|5883|2
1637947790000|2021-11-26 17:29:50|5890|5884|5890|5884|5890|5884|5890|5884|0
1637947800000|2021-11-26 17:30:00|5889.5|5883.5|5892.5|5886.5|5892.5|5886.5|5889.5|5883.5|105
1637947810000|2021-11-26 17:30:10|5893|5887|5894.5|5888.5|5894.5|5888.5|5893|5887|6
1637947820000|2021-11-26 17:30:20|||||||||5
1637947830000|2021-11-26 17:30:30|5894|5888|5895|5889|5895|5889|5893.5|5887.5|31
1637947840000|2021-11-26 17:30:40|5894.5|5888.5|5898.5|5892.5|5900.5|5894.5|5894.5|5888.5|120
1637947850000|2021-11-26 17:30:50|5899.5|5893.5|5912|5906|5912|5906|5899.5|5893.5|62
1637947860000|2021-11-26 17:31:00|5911|5905|5912|5906|5912.5|5906.5|5911|5905|14
1637947870000|2021-11-26 17:31:10|5912.5|5906.5|5914|5908|5914.5|5908.5|5910|5904|49
1637947880000|2021-11-26 17:31:20|5914.5|5908.5|5914.5|5908.5|5916|5910|5913.5|5907.5|30
1637947890000|2021-11-26 17:31:30|5915|5909|5914|5908|5915.5|5909.5|5914|5908|10
1637947900000|2021-11-26 17:31:40|5911.5|5905.5|5910|5904|5912|5906|5907|5901|23
1637947910000|2021-11-26 17:31:50|5910.5|5904.5|5913.5|5907.5|5915|5909|5910|5904|17
1637947920000|2021-11-26 17:32:00|5913|5907|5915|5909|5915|5909|5913|5907|26
1637947930000|2021-11-26 17:32:10|5914.5|5908.5|5915|5909|5915|5909|5914.5|5908.5|1
1637947940000|2021-11-26 17:32:20|||||||||1
1637947950000|2021-11-26 17:32:30|5914.5|5908.5|5916|5910|5916|5910|5914.5|5908.5|9
1637947960000|2021-11-26 17:32:40|5916.5|5910.5|5917|5911|5917.5|5911.5|5916|5910|4
1637947970000|2021-11-26 17:32:50|5916.5|5910.5|5917|5911|5918|5912|5915.5|5909.5|14
1637947980000|2021-11-26 17:33:00|5916.5|5910.5|5916|5910|5919|5913|5916|5910|8
1637947990000|2021-11-26 17:33:10|||||||||1
1637948000000|2021-11-26 17:33:20|5915.5|5909.5|5914.5|5908.5|5915.5|5909.5|5914.5|5908.5|29
1637948010000|2021-11-26 17:33:30|||||||||10
1637948020000|2021-11-26 17:33:40|||||||||7
1637948030000|2021-11-26 17:33:50|5916|5910|5916|5910|5916|5910|5916|5910|43
1637948040000|2021-11-26 17:34:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916|5910|3
1637948050000|2021-11-26 17:34:10|5917.5|5911.5|5922|5916|5922|5916|5917.5|5911.5|23
1637948060000|2021-11-26 17:34:20|5921|5915|5922|5916|5922|5916|5921|5915|29
1637948070000|2021-11-26 17:34:30|5922.5|5916.5|5922|5916|5922.5|5916.5|5921.5|5915.5|34
1637948080000|2021-11-26 17:34:40|5931.5|5925.5|5932|5926|5932|5926|5931.5|5925.5|36
1637948090000|2021-11-26 17:34:50|5934|5928|5934|5928|5935.5|5929.5|5934|5928|15
1637948100000|2021-11-26 17:35:00|5930|5924|5930|5924|5930.5|5924.5|5929|5923|14
1637948110000|2021-11-26 17:35:10|5931|5925|5927|5921|5931|5925|5927|5921|108
1637948120000|2021-11-26 17:35:20|5926.5|5920.5|5931|5925|5931|5925|5926|5920|15
1637948130000|2021-11-26 17:35:30|5931.5|5925.5|5929.5|5923.5|5931.5|5925.5|5929.5|5923.5|3
1637948140000|2021-11-26 17:35:40|5926|5920|5926|5920|5926|5920|5926|5920|13
1637948150000|2021-11-26 17:35:50|5927|5921|5926.5|5920.5|5927|5921|5926|5920|11
1637948160000|2021-11-26 17:36:00|5927|5921|5924|5918|5928|5922|5924|5918|105
1637948170000|2021-11-26 17:36:10|5924.1|5918.1|5928|5922|5928|5922|5924.1|5918.1|13
1637948180000|2021-11-26 17:36:20|5927|5921|5924.5|5918.5|5927|5921|5924.5|5918.5|0
1637948190000|2021-11-26 17:36:30|5924|5918|5924|5918|5924.5|5918.5|5924|5918|3
1637948200000|2021-11-26 17:36:40|5923.5|5917.5|5923|5917|5923.5|5917.5|5920|5914|8
1637948210000|2021-11-26 17:36:50|5920|5914|5921|5915|5922.5|5916.5|5920|5914|4
1637948220000|2021-11-26 17:37:00|5921.5|5915.5|5925|5919|5926|5920|5921.5|5915.5|64
1637948230000|2021-11-26 17:37:10|5925.5|5919.5|5926.1|5920.1|5926.1|5920.1|5924.5|5918.5|23
1637948240000|2021-11-26 17:37:20|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5922.6|5916.6|49
1637948250000|2021-11-26 17:37:30|5926.6|5920.6|5925.1|5919.1|5927|5921|5925.1|5919.1|4
1637948260000|2021-11-26 17:37:40|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|25
1637948270000|2021-11-26 17:37:50|5924.1|5918.1|5926.1|5920.1|5926.1|5920.1|5924.1|5918.1|3
1637948280000|2021-11-26 17:38:00|5926.6|5920.6|5925.6|5919.6|5926.6|5920.6|5925.1|5919.1|5
1637948290000|2021-11-26 17:38:10|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|7
1637948300000|2021-11-26 17:38:20|5928.1|5922.1|5926|5920|5928.6|5922.6|5926|5920|19
1637948310000|2021-11-26 17:38:30|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|3
1637948320000|2021-11-26 17:38:40|5928.1|5922.1|5933.1|5927.1|5933.1|5927.1|5928.1|5922.1|10
1637948330000|2021-11-26 17:38:50|5932.6|5926.6|5933.6|5927.6|5933.6|5927.6|5931.6|5925.6|4
1637948340000|2021-11-26 17:39:00|5932.6|5926.6|5930.6|5924.6|5932.6|5926.6|5930.6|5924.6|3
1637948350000|2021-11-26 17:39:10|5930.1|5924.1|5928.6|5922.6|5930.1|5924.1|5927.6|5921.6|2
1637948360000|2021-11-26 17:39:20|5928.5|5922.5|5927.5|5921.5|5928.6|5922.6|5927.5|5921.5|5
1637948370000|2021-11-26 17:39:30|5927.1|5921.1|5927|5921|5927.1|5921.1|5927|5921|7
1637948380000|2021-11-26 17:39:40|5927.1|5921.1|5929|5923|5929|5923|5927.1|5921.1|2
1637948390000|2021-11-26 17:39:50|5927|5921|5926|5920|5927|5921|5926|5920|58
1637948400000|2021-11-26 17:40:00|5924|5918|5925|5919|5926|5920|5924|5918|14
1637948410000|2021-11-26 17:40:10|5924.5|5918.5|5928.5|5922.5|5928.5|5922.5|5923|5917|6
1637948420000|2021-11-26 17:40:20|5928|5922|5927|5921|5928|5922|5927|5921|2
1637948440000|2021-11-26 17:40:40|5926|5920|5926.5|5920.5|5926.5|5920.5|5926|5920|28
1637948450000|2021-11-26 17:40:50|5925|5919|5924|5918|5925|5919|5924|5918|2
1637948460000|2021-11-26 17:41:00|||||||||2
1637948470000|2021-11-26 17:41:10|||||||||3
1637948480000|2021-11-26 17:41:20|5926.5|5920.5|5926|5920|5927|5921|5926|5920|9
1637948490000|2021-11-26 17:41:30|5927|5921|5925.5|5919.5|5927|5921|5925.5|5919.5|5
1637948500000|2021-11-26 17:41:40|5924|5918|5921|5915|5924|5918|5921|5915|8
1637948510000|2021-11-26 17:41:50|5920.5|5914.5|5921|5915|5921|5915|5920.5|5914.5|2
1637948520000|2021-11-26 17:42:00|5920|5914|5916|5910|5920|5914|5916|5910|18
1637948530000|2021-11-26 17:42:10|5915.5|5909.5|5916|5910|5916|5910|5914.5|5908.5|1
1637948540000|2021-11-26 17:42:20|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|2
1637948550000|2021-11-26 17:42:30|5916|5910|5915.5|5909.5|5916|5910|5914.5|5908.5|8
1637948570000|2021-11-26 17:42:50|5915|5909|5915|5909|5915|5909|5914.5|5908.5|16
1637948580000|2021-11-26 17:43:00|5915.5|5909.5|5916|5910|5918.5|5912.5|5915.5|5909.5|34
1637948590000|2021-11-26 17:43:10|5916.5|5910.5|5918|5912|5919.5|5913.5|5916.5|5910.5|17
1637948600000|2021-11-26 17:43:20|5918.5|5912.5|5918|5912|5919.5|5913.5|5918|5912|6
1637948610000|2021-11-26 17:43:30|5918.5|5912.5|5918|5912|5918.5|5912.5|5917.5|5911.5|6
1637948620000|2021-11-26 17:43:40|||||||||3
1637948630000|2021-11-26 17:43:50|5917.5|5911.5|5917|5911|5917.5|5911.5|5916.5|5910.5|6
1637948640000|2021-11-26 17:44:00|5917.5|5911.5|5920|5914|5920.5|5914.5|5917|5911|14
1637948650000|2021-11-26 17:44:10|5919.5|5913.5|5916|5910|5920|5914|5916|5910|21
1637948660000|2021-11-26 17:44:20|5915.5|5909.5|5918|5912|5918|5912|5915.5|5909.5|5
1637948670000|2021-11-26 17:44:30|5919|5913|5923|5917|5923|5917|5919|5913|3
1637948680000|2021-11-26 17:44:40|5924|5918|5926.5|5920.5|5926.5|5920.5|5923|5917|10
1637948690000|2021-11-26 17:44:50|5927|5921|5925.5|5919.5|5927.5|5921.5|5925.5|5919.5|1
1637948700000|2021-11-26 17:45:00|5926|5920|5927|5921|5927|5921|5925|5919|7
1637948710000|2021-11-26 17:45:10|5928.5|5922.5|5930|5924|5932.5|5926.5|5928|5922|16
1637948720000|2021-11-26 17:45:20|5929.5|5923.5|5928.5|5922.5|5929.5|5923.5|5928|5922|3
1637948730000|2021-11-26 17:45:30|5928|5922|5920.5|5914.5|5928|5922|5920.5|5914.5|14
1637948740000|2021-11-26 17:45:40|5922.5|5916.5|5919.5|5913.5|5922.5|5916.5|5918|5912|27
1637948750000|2021-11-26 17:45:50|5920|5914|5918.1|5912.1|5920|5914|5918.1|5912.1|4
1637948760000|2021-11-26 17:46:00|5918.5|5912.5|5920.5|5914.5|5920.5|5914.5|5918.5|5912.5|13
1637948770000|2021-11-26 17:46:10|5924|5918|5922.1|5916.1|5924|5918|5921.5|5915.5|13
1637948780000|2021-11-26 17:46:20|5922.5|5916.5|5919|5913|5922.5|5916.5|5919|5913|3
1637948790000|2021-11-26 17:46:30|5919.5|5913.5|5918.5|5912.5|5919.5|5913.5|5918.5|5912.5|0
1637948800000|2021-11-26 17:46:40|5915.5|5909.5|5914.5|5908.5|5916|5910|5914|5908|14
1637948810000|2021-11-26 17:46:50|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|9
1637948820000|2021-11-26 17:47:00|5916|5910|5917|5911|5917.5|5911.5|5916|5910|3
1637948830000|2021-11-26 17:47:10|5916.5|5910.5|5915.5|5909.5|5916.5|5910.5|5914.5|5908.5|26
1637948840000|2021-11-26 17:47:20|5915|5909|5919.5|5913.5|5920.5|5914.5|5914|5908|8
1637948850000|2021-11-26 17:47:30|5920.5|5914.5|5922|5916|5922.5|5916.5|5920|5914|8
1637948860000|2021-11-26 17:47:40|5922.5|5916.5|5921|5915|5922.5|5916.5|5921|5915|4
1637948870000|2021-11-26 17:47:50|5923|5917|5918|5912|5923|5917|5918|5912|13
1637948880000|2021-11-26 17:48:00|5920|5914|5921.5|5915.5|5925|5919|5919.5|5913.5|10
1637948890000|2021-11-26 17:48:10|5922|5916|5922|5916|5923.5|5917.5|5922|5916|8
1637948900000|2021-11-26 17:48:20|5921.5|5915.5|5922|5916|5922.5|5916.5|5921.5|5915.5|22
1637948910000|2021-11-26 17:48:30|5921.5|5915.5|5922|5916|5922|5916|5921.5|5915.5|5
1637948920000|2021-11-26 17:48:40|5921|5915|5921|5915|5921|5915|5920.5|5914.5|3
1637948930000|2021-11-26 17:48:50|5919.5|5913.5|5921.5|5915.5|5922|5916|5917.5|5911.5|10
1637948940000|2021-11-26 17:49:00|5922|5916|5922|5916|5922|5916|5922|5916|2
1637948950000|2021-11-26 17:49:10|5922.5|5916.5|5922|5916|5922.5|5916.5|5922|5916|10
1637948960000|2021-11-26 17:49:20|5925|5919|5924.5|5918.5|5926|5920|5924|5918|15
1637948980000|2021-11-26 17:49:40|5925|5919|5922|5916|5925.5|5919.5|5921|5915|18
1637948990000|2021-11-26 17:49:50|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|12
1637949000000|2021-11-26 17:50:00|5922.6|5916.6|5918|5912|5923.5|5917.5|5916|5910|27
1637949010000|2021-11-26 17:50:10|5918.5|5912.5|5917|5911|5918.5|5912.5|5916|5910|3
1637949020000|2021-11-26 17:50:20|5916.5|5910.5|5918|5912|5918|5912|5915|5909|17
1637949030000|2021-11-26 17:50:30|5918.5|5912.5|5917|5911|5918.5|5912.5|5915|5909|13
1637949040000|2021-11-26 17:50:40|5916.5|5910.5|5916|5910|5917|5911|5916|5910|5
1637949050000|2021-11-26 17:50:50|5914.1|5908.1|5913.5|5907.5|5914.5|5908.5|5913|5907|7
1637949060000|2021-11-26 17:51:00|5914|5908|5915|5909|5915|5909|5914|5908|2
1637949070000|2021-11-26 17:51:10|5914|5908|5912|5906|5914|5908|5912|5906|4
1637949080000|2021-11-26 17:51:20|5912.5|5906.5|5911|5905|5912.5|5906.5|5911|5905|12
1637949090000|2021-11-26 17:51:30|5910.5|5904.5|5910|5904|5910.5|5904.5|5909.5|5903.5|4
1637949100000|2021-11-26 17:51:40|5909|5903|5906|5900|5910.5|5904.5|5906|5900|24
1637949110000|2021-11-26 17:51:50|5906.5|5900.5|5904.5|5898.5|5906.5|5900.5|5903.5|5897.5|16
1637949120000|2021-11-26 17:52:00|5905|5899|5904.1|5898.1|5906|5900|5904|5898|54
1637949130000|2021-11-26 17:52:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5904.5|5898.5|2
1637949140000|2021-11-26 17:52:20|5905|5899|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|78
1637949150000|2021-11-26 17:52:30|5906|5900|5906|5900|5906|5900|5905.5|5899.5|6
1637949160000|2021-11-26 17:52:40|5905|5899|5903|5897|5905|5899|5902.5|5896.5|61
1637949170000|2021-11-26 17:52:50|5900.5|5894.5|5902.5|5896.5|5902.5|5896.5|5899.5|5893.5|11
1637949180000|2021-11-26 17:53:00|5906|5900|5906|5900|5906|5900|5904.5|5898.5|77
1637949190000|2021-11-26 17:53:10|5906.5|5900.5|5905.5|5899.5|5906.5|5900.5|5904.5|5898.5|18
1637949200000|2021-11-26 17:53:20|5905|5899|5904|5898|5905|5899|5902|5896|42
1637949210000|2021-11-26 17:53:30|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|12
1637949220000|2021-11-26 17:53:40|5902|5896|5898|5892|5902|5896|5898|5892|15
1637949230000|2021-11-26 17:53:50|5896.5|5890.5|5894.5|5888.5|5897.5|5891.5|5894.5|5888.5|18
1637949240000|2021-11-26 17:54:00|5893.5|5887.5|5892|5886|5894.5|5888.5|5891.5|5885.5|64
1637949250000|2021-11-26 17:54:10|5894|5888|5893.5|5887.5|5894|5888|5893|5887|60
1637949260000|2021-11-26 17:54:20|5894|5888|5894|5888|5894|5888|5894|5888|3
1637949270000|2021-11-26 17:54:30|5896.1|5890.1|5893.5|5887.5|5896.1|5890.1|5893.5|5887.5|132
1637949280000|2021-11-26 17:54:40|5894.1|5888.1|5896|5890|5896|5890|5894|5888|31
1637949290000|2021-11-26 17:54:50|5896.5|5890.5|5895.5|5889.5|5897.5|5891.5|5895.5|5889.5|33
1637949300000|2021-11-26 17:55:00|5898.5|5892.5|5899|5893|5899.5|5893.5|5898.5|5892.5|40
1637949310000|2021-11-26 17:55:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|16
1637949320000|2021-11-26 17:55:20|||||||||11
1637949330000|2021-11-26 17:55:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|9
1637949340000|2021-11-26 17:55:40|||||||||34
1637949350000|2021-11-26 17:55:50|5899|5893|5899.5|5893.5|5899.5|5893.5|5899|5893|10
1637949360000|2021-11-26 17:56:00|5899|5893|5898.5|5892.5|5903.5|5897.5|5898.5|5892.5|71
1637949370000|2021-11-26 17:56:10|5900.5|5894.5|5898|5892|5903|5897|5898|5892|86
1637949380000|2021-11-26 17:56:20|5900|5894|5898.6|5892.6|5900.5|5894.5|5898.5|5892.5|18
1637949390000|2021-11-26 17:56:30|5900|5894|5900.5|5894.5|5903.5|5897.5|5899.5|5893.5|45
1637949400000|2021-11-26 17:56:40|5899.5|5893.5|5896|5890|5900|5894|5896|5890|68
1637949410000|2021-11-26 17:56:50|5895.5|5889.5|5896|5890|5896|5890|5895.5|5889.5|0
1637949420000|2021-11-26 17:57:00|5897|5891|5898.5|5892.5|5900|5894|5897|5891|40
1637949430000|2021-11-26 17:57:10|5899|5893|5898.5|5892.5|5899|5893|5898|5892|9
1637949440000|2021-11-26 17:57:20|5898|5892|5901.5|5895.5|5902|5896|5898|5892|49
1637949450000|2021-11-26 17:57:30|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|10
1637949460000|2021-11-26 17:57:40|5899.5|5893.5|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|7
1637949470000|2021-11-26 17:57:50|5897.5|5891.5|5893|5887|5897.5|5891.5|5893|5887|35
1637949480000|2021-11-26 17:58:00|5893.5|5887.5|5892.5|5886.5|5893.5|5887.5|5891.5|5885.5|25
1637949490000|2021-11-26 17:58:10|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|10
1637949500000|2021-11-26 17:58:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|11
1637949510000|2021-11-26 17:58:30|5892|5886|5891.5|5885.5|5892|5886|5891.5|5885.5|29
1637949520000|2021-11-26 17:58:40|5890.5|5884.5|5889.5|5883.5|5890.5|5884.5|5889.5|5883.5|29
1637949530000|2021-11-26 17:58:50|5891|5885|5890|5884|5891|5885|5889|5883|85
1637949540000|2021-11-26 17:59:00|5889.5|5883.5|5890.5|5884.5|5890.5|5884.5|5889.5|5883.5|122
1637949550000|2021-11-26 17:59:10|5890|5884|5889.5|5883.5|5890.5|5884.5|5889.5|5883.5|140
1637949560000|2021-11-26 17:59:20|5889|5883|5890.5|5884.5|5890.5|5884.5|5889|5883|109
1637949570000|2021-11-26 17:59:30|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|220
1637949580000|2021-11-26 17:59:40|5889.5|5883.5|5893|5887|5893.5|5887.5|5889.5|5883.5|142
1637949590000|2021-11-26 17:59:50|5892|5886|5894|5888|5896|5890|5892|5886|185
1637949600000|2021-11-26 18:00:00|5893|5887|5894|5888|5895|5889|5893|5887|170
1637949610000|2021-11-26 18:00:10|5895.5|5889.5|5896.5|5890.5|5896.5|5890.5|5893|5887|108
1637949620000|2021-11-26 18:00:20|5897.5|5891.5|5898.5|5892.5|5898.5|5892.5|5897.5|5891.5|17
1637949630000|2021-11-26 18:00:30|5899|5893|5899|5893|5899|5893|5898.5|5892.5|8
1637949640000|2021-11-26 18:00:40|5898.5|5892.5|5898|5892|5898.5|5892.5|5898|5892|6
1637949650000|2021-11-26 18:00:50|5897.5|5891.5|5898|5892|5898|5892|5897.5|5891.5|7
1637949660000|2021-11-26 18:01:00|5899|5893|5900|5894|5900|5894|5897.5|5891.5|12
1637949670000|2021-11-26 18:01:10|5900.5|5894.5|5901|5895|5901|5895|5899.5|5893.5|10
1637949680000|2021-11-26 18:01:20|5900.5|5894.5|5905|5895|5905|5895|5897.5|5891.5|9
1637949690000|2021-11-26 18:01:30|5901|5896.5|5905.5|5895.5|5905.5|5896.5|5901|5895|11
1637949700000|2021-11-26 18:01:40|5905|5899|5906|5900|5906.5|5900.5|5904.5|5898.5|74
1637949710000|2021-11-26 18:01:50|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1637949720000|2021-11-26 18:02:00|5904.5|5898.5|5903|5897|5904.5|5898.5|5903|5897|24
1637949730000|2021-11-26 18:02:10|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1637949740000|2021-11-26 18:02:20|5903|5897|5901.5|5895.5|5903.5|5897.5|5901.5|5895.5|2
1637949750000|2021-11-26 18:02:30|5902|5896|5901.5|5895.5|5902|5896|5900|5894|43
1637949760000|2021-11-26 18:02:40|5900|5894|5900.5|5894.5|5900.5|5894.5|5900|5894|3
1637949770000|2021-11-26 18:02:50|5901|5895|5902|5896|5902|5896|5900.5|5894.5|14
1637949780000|2021-11-26 18:03:00|5902.5|5896.5|5902.5|5896.5|5903|5897|5902|5896|28
1637949790000|2021-11-26 18:03:10|5902|5896|5902|5896|5902.5|5896.5|5901.5|5895.5|7
1637949800000|2021-11-26 18:03:20|5902.5|5896.5|5902|5896|5902.5|5896.5|5901.5|5895.5|8
1637949810000|2021-11-26 18:03:30|5901.5|5895.5|5900.5|5894.5|5901.5|5895.5|5900|5894|3
1637949820000|2021-11-26 18:03:40|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|8
1637949830000|2021-11-26 18:03:50|5900.5|5894.5|5899|5893|5900.5|5894.5|5899|5893|1
1637949840000|2021-11-26 18:04:00|5898.5|5892.5|5900.5|5894.5|5900.5|5894.5|5898.5|5892.5|3
1637949850000|2021-11-26 18:04:10|5900|5894|5905.5|5899.5|5905.5|5899.5|5900|5894|23
1637949860000|2021-11-26 18:04:20|5905|5899|5903|5897|5905|5899|5903|5897|19
1637949870000|2021-11-26 18:04:30|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|7
1637949880000|2021-11-26 18:04:40|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|241
1637949890000|2021-11-26 18:04:50|5905|5899|5903.5|5897.5|5905|5899|5903.5|5897.5|15
1638147600000|2021-11-29 01:00:00|5934.2|5928.2|5921.1|5915.1|5939.6|5933.6|5919.1|5913.1|80
1638147610000|2021-11-29 01:00:10|5920.6|5914.6|5931|5925|5934.5|5928.5|5917.1|5911.1|69
1638147620000|2021-11-29 01:00:20|5930.6|5924.6|5930.2|5924.2|5938.6|5932.6|5929.1|5923.1|118
1638147630000|2021-11-29 01:00:30|5929.2|5923.2|5928.6|5922.6|5929.2|5923.2|5925.2|5919.2|21
1638147640000|2021-11-29 01:00:40|5929|5923|5936.5|5930.5|5936.5|5930.5|5929|5923|15
1638147650000|2021-11-29 01:00:50|5935.1|5929.1|5937.7|5931.7|5938.2|5932.2|5935.1|5929.1|15
1638147660000|2021-11-29 01:01:00|5937.6|5931.6|5941.7|5935.7|5942.1|5936.1|5935.7|5929.7|39
1638147670000|2021-11-29 01:01:10|5941.2|5935.2|5938.2|5932.2|5941.2|5935.2|5937.7|5931.7|11
1638147680000|2021-11-29 01:01:20|5939.7|5933.7|5941.2|5935.2|5942.2|5936.2|5938.7|5932.7|10
1638147690000|2021-11-29 01:01:30|5940.1|5934.1|5943.1|5937.1|5943.2|5937.2|5938.7|5932.7|26
1638147700000|2021-11-29 01:01:40|5944.1|5938.1|5942.5|5936.5|5944.1|5938.1|5941.1|5935.1|39
1638147710000|2021-11-29 01:01:50|5942.7|5936.7|5937.7|5931.7|5943.2|5937.2|5937.6|5931.6|47
1638147720000|2021-11-29 01:02:00|5937.2|5931.2|5938.1|5932.1|5940.6|5934.6|5935.7|5929.7|9
1638147730000|2021-11-29 01:02:10|5938|5932|5942.6|5936.6|5942.6|5936.6|5933.7|5927.7|25
1638147740000|2021-11-29 01:02:20|5941.7|5935.7|5943.7|5937.7|5945.2|5939.2|5940.6|5934.6|11
1638147750000|2021-11-29 01:02:30|5943.6|5937.6|5949.7|5943.7|5949.7|5943.7|5943.6|5937.6|14
1638147760000|2021-11-29 01:02:40|5950.1|5944.1|5947.1|5941.1|5950.1|5944.1|5947.1|5941.1|9
1638147770000|2021-11-29 01:02:50|5947.2|5941.2|5954.1|5948.1|5954.6|5948.6|5947.2|5941.2|41
1638147780000|2021-11-29 01:03:00|5954.6|5948.6|5959.6|5953.6|5962.1|5956.1|5954.6|5948.6|25
1638147790000|2021-11-29 01:03:10|5960.6|5954.6|5963.6|5957.6|5965.1|5959.1|5960.6|5954.6|5
1638147800000|2021-11-29 01:03:20|5964.1|5958.1|5961.7|5955.7|5964.1|5958.1|5958.1|5952.1|41
1638147810000|2021-11-29 01:03:30|5960.1|5954.1|5961.1|5955.1|5963.4|5957.4|5959.1|5953.1|28
1638147820000|2021-11-29 01:03:40|5961.6|5955.6|5962.1|5956.1|5963.5|5957.5|5961.1|5955.1|2
1638147830000|2021-11-29 01:03:50|5962.6|5956.6|5966.1|5960.1|5966.1|5960.1|5962.1|5956.1|20
1638147840000|2021-11-29 01:04:00|5969.1|5963.1|5964.7|5958.7|5969.7|5963.7|5961.2|5955.2|43
1638147850000|2021-11-29 01:04:10|5963.3|5957.3|5961.2|5955.2|5966.1|5960.1|5960.7|5954.7|32
1638147860000|2021-11-29 01:04:20|5959.2|5953.2|5957.7|5951.7|5960.2|5954.2|5957.7|5951.7|6
1638147870000|2021-11-29 01:04:30|5957.2|5951.2|5955.7|5949.7|5957.2|5951.2|5954.7|5948.7|7
1638147880000|2021-11-29 01:04:40|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.2|5948.2|5
1638147890000|2021-11-29 01:04:50|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5952.2|5946.2|5
1638147900000|2021-11-29 01:05:00|5955.7|5949.7|5963.6|5957.6|5964.1|5958.1|5955.7|5949.7|22
1638147910000|2021-11-29 01:05:10|5963.2|5957.2|5961.2|5955.2|5963.2|5957.2|5960.6|5954.6|3
1638147920000|2021-11-29 01:05:20|5961.1|5955.1|5964.1|5958.1|5965.1|5959.1|5961.1|5955.1|10
1638147930000|2021-11-29 01:05:30|5964.6|5958.6|5965.1|5959.1|5965.6|5959.6|5964.1|5958.1|5
1638147940000|2021-11-29 01:05:40|5962.6|5956.6|5961.2|5955.2|5962.6|5956.6|5961.2|5955.2|19
1638147950000|2021-11-29 01:05:50|5961.1|5955.1|5960.6|5954.6|5961.6|5955.6|5960.6|5954.6|2
1638147960000|2021-11-29 01:06:00|5962.6|5956.6|5957.6|5951.6|5962.6|5956.6|5957.6|5951.6|11
1638147970000|2021-11-29 01:06:10|5958.1|5952.1|5958.6|5952.6|5959.5|5953.5|5957.6|5951.6|6
1638147980000|2021-11-29 01:06:20|5959.1|5953.1|5954.6|5948.6|5959.1|5953.1|5954.6|5948.6|8
1638147990000|2021-11-29 01:06:30|5955.1|5949.1|5954.6|5948.6|5955.6|5949.6|5954.6|5948.6|5
1638148000000|2021-11-29 01:06:40|5955.1|5949.1|5960.1|5954.1|5960.1|5954.1|5955.1|5949.1|21
1638148010000|2021-11-29 01:06:50|5959.7|5953.7|5957.6|5951.6|5960.1|5954.1|5957.6|5951.6|33
1638148020000|2021-11-29 01:07:00|5957.8|5951.8|5960.6|5954.6|5960.7|5954.7|5957.8|5951.8|15
1638148030000|2021-11-29 01:07:10|5963.6|5957.6|5967.7|5961.7|5968.1|5962.1|5962.6|5956.6|23
1638148040000|2021-11-29 01:07:20|5968.1|5962.1|5967.6|5961.6|5968.5|5962.5|5966.6|5960.6|10
1638148050000|2021-11-29 01:07:30|5967.2|5961.2|5966.6|5960.6|5967.2|5961.2|5966.6|5960.6|0
1638148060000|2021-11-29 01:07:40|5966.1|5960.1|5967.7|5961.7|5967.7|5961.7|5966.1|5960.1|2
1638148070000|2021-11-29 01:07:50|5967.6|5961.6|5969.2|5963.2|5970.1|5964.1|5967.6|5961.6|14
1638148080000|2021-11-29 01:08:00|5969.1|5963.1|5968.2|5962.2|5970.2|5964.2|5967.7|5961.7|15
1638148090000|2021-11-29 01:08:10|5967.7|5961.7|5968.6|5962.6|5969.6|5963.6|5967.7|5961.7|2
1638148100000|2021-11-29 01:08:20|5968.1|5962.1|5968.6|5962.6|5969.1|5963.1|5968.1|5962.1|0
1638148110000|2021-11-29 01:08:30|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1638148120000|2021-11-29 01:08:40|5968.2|5962.2|5969.1|5963.1|5969.1|5963.1|5968.2|5962.2|2
1638148130000|2021-11-29 01:08:50|5966.7|5960.7|5965.2|5959.2|5966.7|5960.7|5965.2|5959.2|9
1638148140000|2021-11-29 01:09:00|5964.7|5958.7|5966.6|5960.6|5966.7|5960.7|5964.7|5958.7|12
1638148150000|2021-11-29 01:09:10|5965.7|5959.7|5966.1|5960.1|5966.1|5960.1|5965.6|5959.6|1
1638148160000|2021-11-29 01:09:20|5965.7|5959.7|5965.6|5959.6|5965.7|5959.7|5965.2|5959.2|4
1638148170000|2021-11-29 01:09:30|5966.7|5960.7|5965.7|5959.7|5966.7|5960.7|5965.2|5959.2|1
1638148180000|2021-11-29 01:09:40|5963.7|5957.7|5962.7|5956.7|5963.7|5957.7|5962.7|5956.7|13
1638148190000|2021-11-29 01:09:50|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|0
1638148200000|2021-11-29 01:10:00|5963.7|5957.7|5967.1|5961.1|5967.1|5961.1|5962.7|5956.7|25
1638148210000|2021-11-29 01:10:10|5966.6|5960.6|5967.1|5961.1|5968.5|5962.5|5966.6|5960.6|8
1638148220000|2021-11-29 01:10:20|5964.6|5958.6|5964.6|5958.6|5965.6|5959.6|5963.6|5957.6|3
1638148230000|2021-11-29 01:10:30|5963.7|5957.7|5961.6|5955.6|5963.7|5957.7|5961.1|5955.1|5
1638148250000|2021-11-29 01:10:50|5960.1|5954.1|5958.6|5952.6|5960.1|5954.1|5958.1|5952.1|13
1638148260000|2021-11-29 01:11:00|5962.1|5956.1|5962.6|5956.6|5963.6|5957.6|5960.6|5954.6|16
1638148270000|2021-11-29 01:11:10|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5962.6|5956.6|8
1638148280000|2021-11-29 01:11:20|5964.2|5958.2|5965.1|5959.1|5966.6|5960.6|5963.6|5957.6|11
1638148290000|2021-11-29 01:11:30|5963.7|5957.7|5964.6|5958.6|5965.1|5959.1|5963.7|5957.7|1
1638148300000|2021-11-29 01:11:40|5964.1|5958.1|5963.6|5957.6|5964.1|5958.1|5963.6|5957.6|1
1638148310000|2021-11-29 01:11:50|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5960.6|5954.6|10
1638148320000|2021-11-29 01:12:00|5961.2|5955.2|5959.6|5953.6|5963.5|5957.5|5959.6|5953.6|11
1638148330000|2021-11-29 01:12:10|5960.1|5954.1|5960.1|5954.1|5960.6|5954.6|5958.7|5952.7|1
1638148340000|2021-11-29 01:12:20|5960.6|5954.6|5959.6|5953.6|5960.6|5954.6|5959.6|5953.6|0
1638148350000|2021-11-29 01:12:30|5959.2|5953.2|5960.6|5954.6|5961.1|5955.1|5958.2|5952.2|6
1638148360000|2021-11-29 01:12:40|5961.1|5955.1|5961.1|5955.1|5961.6|5955.6|5961.1|5955.1|1
1638148370000|2021-11-29 01:12:50|5961.6|5955.6|5961.1|5955.1|5961.6|5955.6|5960.7|5954.7|1
1638148380000|2021-11-29 01:13:00|5964.5|5958.5|5965.6|5959.6|5966.1|5960.1|5963.1|5957.1|17
1638148390000|2021-11-29 01:13:10|5964.6|5958.6|5966.6|5960.6|5967.1|5961.1|5964.6|5958.6|12
1638148400000|2021-11-29 01:13:20|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|1
1638148410000|2021-11-29 01:13:30|5966.6|5960.6|5966.6|5960.6|5967.6|5961.6|5966.6|5960.6|2
1638148420000|2021-11-29 01:13:40|5967.1|5961.1|5965.6|5959.6|5967.1|5961.1|5965.6|5959.6|4
1638148430000|2021-11-29 01:13:50|5965.2|5959.2|5965.1|5959.1|5965.2|5959.2|5963.7|5957.7|5
1638148440000|2021-11-29 01:14:00|5967.6|5961.6|5971.1|5965.1|5971.1|5965.1|5967.6|5961.6|16
1638148450000|2021-11-29 01:14:10|5969.6|5963.6|5971.6|5965.6|5971.6|5965.6|5968.6|5962.6|7
1638148460000|2021-11-29 01:14:20|5970.6|5964.6|5969.6|5963.6|5971.6|5965.6|5969.1|5963.1|20
1638148470000|2021-11-29 01:14:30|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1638148480000|2021-11-29 01:14:40|5968.6|5962.6|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1638148490000|2021-11-29 01:14:50|5969.6|5963.6|5969.5|5963.5|5969.6|5963.6|5969.5|5963.5|1
1638148500000|2021-11-29 01:15:00|5970|5964|5973.1|5967.1|5973.1|5967.1|5970|5964|9
1638148510000|2021-11-29 01:15:10|5972.6|5966.6|5971.6|5965.6|5972.6|5966.6|5970.6|5964.6|7
1638148520000|2021-11-29 01:15:20|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|1
1638148530000|2021-11-29 01:15:30|5970.6|5964.6|5972.1|5966.1|5972.1|5966.1|5969.6|5963.6|3
1638148540000|2021-11-29 01:15:40|5973.6|5967.6|5970.5|5964.5|5973.6|5967.6|5970.5|5964.5|7
1638148550000|2021-11-29 01:15:50|5971.4|5965.4|5970.5|5964.5|5971.5|5965.5|5970|5964|3
1638148560000|2021-11-29 01:16:00|5971|5965|5972.5|5966.5|5975|5969|5970.5|5964.5|18
1638148570000|2021-11-29 01:16:10|5972|5966|5973|5967|5973.5|5967.5|5972|5966|15
1638148580000|2021-11-29 01:16:20|5972.5|5966.5|5969|5963|5972.5|5966.5|5969|5963|3
1638148590000|2021-11-29 01:16:30|5969.5|5963.5|5968.5|5962.5|5970.5|5964.5|5968.5|5962.5|6
1638148600000|2021-11-29 01:16:40|5969|5963|5965.5|5959.5|5969|5963|5965.5|5959.5|5
1638148610000|2021-11-29 01:16:50|5964.5|5958.5|5965.5|5959.5|5965.5|5959.5|5964.5|5958.5|1
1638148620000|2021-11-29 01:17:00|5966|5960|5965|5959|5966|5960|5965|5959|2
1638148630000|2021-11-29 01:17:10|5965.5|5959.5|5964.5|5958.5|5966|5960|5964.5|5958.5|1
1638148650000|2021-11-29 01:17:30|5965|5959|5967.9|5961.9|5967.9|5961.9|5965|5959|1
1638148660000|2021-11-29 01:17:40|5966.5|5960.5|5966|5960|5966.5|5960.5|5966|5960|2
1638148680000|2021-11-29 01:18:00|5967.9|5961.9|5972.5|5966.5|5973.5|5967.5|5967.5|5961.5|14
1638148690000|2021-11-29 01:18:10|5971.5|5965.5|5971.5|5965.5|5972|5966|5970.6|5964.6|6
1638148700000|2021-11-29 01:18:20|5971|5965|5971|5965|5971|5965|5971|5965|0
1638148710000|2021-11-29 01:18:30|5971.5|5965.5|5971|5965|5971.5|5965.5|5971|5965|0
1638148720000|2021-11-29 01:18:40|5970|5964|5969|5963|5970.5|5964.5|5969|5963|1
1638148730000|2021-11-29 01:18:50|5968.5|5962.5|5967.5|5961.5|5968.5|5962.5|5967.5|5961.5|0
1638148740000|2021-11-29 01:19:00|5968|5962|5968|5962|5968|5962|5967.5|5961.5|0
1638148750000|2021-11-29 01:19:10|5967.5|5961.5|5968.5|5962.5|5968.5|5962.5|5967.5|5961.5|2
1638148760000|2021-11-29 01:19:20|5969.4|5963.4|5969|5963|5969.4|5963.4|5969|5963|0
1638148770000|2021-11-29 01:19:30|5968.9|5962.9|5968.9|5962.9|5968.9|5962.9|5968.5|5962.5|0
1638148780000|2021-11-29 01:19:40|5968.5|5962.5|5968.4|5962.4|5968.5|5962.5|5968|5962|0
1638148790000|2021-11-29 01:19:50|5968.5|5962.5|5972.4|5966.4|5972.4|5966.4|5968.5|5962.5|7
1638148800000|2021-11-29 01:20:00|5972.9|5966.9|5975.9|5969.9|5975.9|5969.9|5972.4|5966.4|5
1638148810000|2021-11-29 01:20:10|5975.4|5969.4|5975.9|5969.9|5976|5970|5975.4|5969.4|5
1638148820000|2021-11-29 01:20:20|5976.4|5970.4|5977.9|5971.9|5977.9|5971.9|5976.4|5970.4|11
1638148830000|2021-11-29 01:20:30|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5977.9|5971.9|1
1638148840000|2021-11-29 01:20:40|5978.9|5972.9|5980.9|5974.9|5980.9|5974.9|5978.9|5972.9|0
1638148850000|2021-11-29 01:20:50|5980.4|5974.4|5980.4|5974.4|5980.9|5974.9|5980.4|5974.4|1
1638148860000|2021-11-29 01:21:00|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.5|5974.5|0
1638148870000|2021-11-29 01:21:10|5983.4|5977.4|5982.9|5976.9|5983.4|5977.4|5982.9|5976.9|4
1638148890000|2021-11-29 01:21:30|5983.4|5977.4|5982.9|5976.9|5983.4|5977.4|5982.9|5976.9|1
1638148910000|2021-11-29 01:21:50|5982.4|5976.4|5981.9|5975.9|5982.4|5976.4|5981.9|5975.9|1
1638148920000|2021-11-29 01:22:00|5982|5976|5983.4|5977.4|5984.4|5978.4|5982|5976|16
1638148930000|2021-11-29 01:22:10|5982.9|5976.9|5982.5|5976.5|5982.9|5976.9|5982.5|5976.5|3
1638148940000|2021-11-29 01:22:20|5982.4|5976.4|5981.9|5975.9|5982.4|5976.4|5981.9|5975.9|16
1638148950000|2021-11-29 01:22:30|5982.4|5976.4|5982|5976|5983|5977|5982|5976|17
1638148960000|2021-11-29 01:22:40|5983.4|5977.4|5982.5|5976.5|5983.4|5977.4|5982|5976|10
1638148970000|2021-11-29 01:22:50|5982.9|5976.9|5983.9|5977.9|5983.9|5977.9|5982.9|5976.9|3
1638149000000|2021-11-29 01:23:20|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|1
1638149010000|2021-11-29 01:23:30|5982.5|5976.5|5982|5976|5983.4|5977.4|5982|5976|3
1638149020000|2021-11-29 01:23:40|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|0
1638149030000|2021-11-29 01:23:50|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|0
1638149040000|2021-11-29 01:24:00|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|1
1638149050000|2021-11-29 01:24:10|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|1
1638149060000|2021-11-29 01:24:20|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|0
1638149070000|2021-11-29 01:24:30|5982|5976|5982|5976|5982.5|5976.5|5982|5976|12
1638149080000|2021-11-29 01:24:40|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|8
1638149090000|2021-11-29 01:24:50|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|0
1638149100000|2021-11-29 01:25:00|5982.5|5976.5|5982|5976|5983.5|5977.5|5982|5976|10
1638149110000|2021-11-29 01:25:10|5981.5|5975.5|5982.4|5976.4|5983.4|5977.4|5981.5|5975.5|9
1638149120000|2021-11-29 01:25:20|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.5|5975.5|2
1638149130000|2021-11-29 01:25:30|5982.4|5976.4|5981.9|5975.9|5982.9|5976.9|5981.9|5975.9|1
1638149140000|2021-11-29 01:25:40|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|0
1638149150000|2021-11-29 01:25:50|||||||||3
1638149160000|2021-11-29 01:26:00|5981.5|5975.5|5982.9|5976.9|5983.4|5977.4|5981.5|5975.5|5
1638149170000|2021-11-29 01:26:10|5982.5|5976.5|5982|5976|5982.9|5976.9|5982|5976|0
1638149200000|2021-11-29 01:26:40|||||||||3
1638149210000|2021-11-29 01:26:50|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|1
1638149220000|2021-11-29 01:27:00|5984.4|5978.4|5982.4|5976.4|5984.4|5978.4|5982.4|5976.4|10
1638149230000|2021-11-29 01:27:10|5982.9|5976.9|5981.9|5975.9|5982.9|5976.9|5981.9|5975.9|0
1638149260000|2021-11-29 01:27:40|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|0
1638149270000|2021-11-29 01:27:50|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|32
1638149280000|2021-11-29 01:28:00|5982.4|5976.4|5983.4|5977.4|5983.4|5977.4|5982.4|5976.4|1
1638149300000|2021-11-29 01:28:20|5983.9|5977.9|5981.9|5975.9|5983.9|5977.9|5981.9|5975.9|0
1638149310000|2021-11-29 01:28:30|5981.4|5975.4|5982.4|5976.4|5982.4|5976.4|5981.4|5975.4|1
1638149340000|2021-11-29 01:29:00|5981.9|5975.9|5983.9|5977.9|5983.9|5977.9|5981.9|5975.9|3
1638149350000|2021-11-29 01:29:10|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|0
1638149360000|2021-11-29 01:29:20|5983.9|5977.9|5984.4|5978.4|5984.4|5978.4|5983.9|5977.9|0
1638149370000|2021-11-29 01:29:30|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1638149380000|2021-11-29 01:29:40|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|1
1638149390000|2021-11-29 01:29:50|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|0
1638149400000|2021-11-29 01:30:00|5983.4|5977.4|5982.9|5976.9|5983.4|5977.4|5982.9|5976.9|0
1638149440000|2021-11-29 01:30:40|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1638149450000|2021-11-29 01:30:50|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|4
1638149460000|2021-11-29 01:31:00|5982|5976|5981.9|5975.9|5983.4|5977.4|5981.9|5975.9|1
1638149470000|2021-11-29 01:31:10|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1638149490000|2021-11-29 01:31:30|5983.3|5977.3|5983.4|5977.4|5983.4|5977.4|5983.3|5977.3|0
1638149500000|2021-11-29 01:31:40|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5
1638149510000|2021-11-29 01:31:50|5982.9|5976.9|5982.4|5976.4|5983.4|5977.4|5982.4|5976.4|0
1638149520000|2021-11-29 01:32:00|5985.9|5979.9|5986.9|5980.9|5986.9|5980.9|5985.4|5979.4|31
1638149530000|2021-11-29 01:32:10|5987.4|5981.4|5986.9|5980.9|5987.4|5981.4|5986.9|5980.9|10
1638149540000|2021-11-29 01:32:20|5987.4|5981.4|5987.4|5981.4|5987.9|5981.9|5987.4|5981.4|1
1638149550000|2021-11-29 01:32:30|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|2
1638149560000|2021-11-29 01:32:40|5987.4|5981.4|5988.4|5982.4|5988.4|5982.4|5987.4|5981.4|1
1638149570000|2021-11-29 01:32:50|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|0
1638149580000|2021-11-29 01:33:00|5989|5983|5990.4|5984.4|5990.4|5984.4|5989|5983|13
1638149590000|2021-11-29 01:33:10|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5
1638149600000|2021-11-29 01:33:20|5988.9|5982.9|5989.9|5983.9|5989.9|5983.9|5988.9|5982.9|2
1638149610000|2021-11-29 01:33:30|5990.4|5984.4|5989.9|5983.9|5990.4|5984.4|5989.9|5983.9|0
1638149620000|2021-11-29 01:33:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1638149630000|2021-11-29 01:33:50|||||||||1
1638149640000|2021-11-29 01:34:00|5989.9|5983.9|5990.4|5984.4|5990.4|5984.4|5989.9|5983.9|1
1638149650000|2021-11-29 01:34:10|5991.4|5985.4|5992.4|5986.4|5992.9|5986.9|5991.4|5985.4|16
1638149660000|2021-11-29 01:34:20|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1638149700000|2021-11-29 01:35:00|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5992.9|5986.9|6
1638149710000|2021-11-29 01:35:10|5993.4|5987.4|5995.8|5989.8|5995.8|5989.8|5993.4|5987.4|11
1638149720000|2021-11-29 01:35:20|5995.9|5989.9|5995.4|5989.4|5995.9|5989.9|5995.4|5989.4|2
1638149730000|2021-11-29 01:35:30|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|1
1638149750000|2021-11-29 01:35:50|5998.4|5992.4|5998.9|5992.9|5998.9|5992.9|5998.4|5992.4|22
1638149760000|2021-11-29 01:36:00|6000.4|5994.4|5999.9|5993.9|6000.4|5994.4|5999.9|5993.9|6
1638149770000|2021-11-29 01:36:10|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5
1638149780000|2021-11-29 01:36:20|5998.4|5992.4|5999.4|5993.4|5999.4|5993.4|5997.9|5991.9|2
1638149790000|2021-11-29 01:36:30|5999.2|5993.2|5994.9|5988.9|5999.2|5993.2|5994.9|5988.9|8
1638149800000|2021-11-29 01:36:40|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|2
1638149810000|2021-11-29 01:36:50|5989.9|5983.9|5986.4|5980.4|5989.9|5983.9|5986.4|5980.4|38
1638149820000|2021-11-29 01:37:00|5984.9|5978.9|5987.4|5981.4|5987.4|5981.4|5984.9|5978.9|2
1638149830000|2021-11-29 01:37:10|5987.9|5981.9|5986.9|5980.9|5987.9|5981.9|5986.9|5980.9|1
1638149840000|2021-11-29 01:37:20|5985.9|5979.9|5984.5|5978.5|5987.9|5981.9|5984.5|5978.5|4
1638149850000|2021-11-29 01:37:30|5983.6|5977.6|5984.5|5978.5|5985.9|5979.9|5983.6|5977.6|2
1638149860000|2021-11-29 01:37:40|5983.5|5977.5|5984|5978|5984|5978|5983.5|5977.5|0
1638149870000|2021-11-29 01:37:50|5984.5|5978.5|5985|5979|5985|5979|5984.5|5978.5|0
1638149880000|2021-11-29 01:38:00|5985.5|5979.5|5985|5979|5987.4|5981.4|5985|5979|1
1638149890000|2021-11-29 01:38:10|5984.5|5978.5|5985|5979|5985|5979|5984.5|5978.5|0
1638149900000|2021-11-29 01:38:20|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|0
1638149910000|2021-11-29 01:38:30|5983.6|5977.6|5985.5|5979.5|5985.5|5979.5|5983.6|5977.6|2
1638149920000|2021-11-29 01:38:40|5986|5980|5986|5980|5986|5980|5986|5980|0
1638149930000|2021-11-29 01:38:50|5986.4|5980.4|5986.5|5980.5|5986.5|5980.5|5986.4|5980.4|0
1638149940000|2021-11-29 01:39:00|5987|5981|5987|5981|5988|5982|5987|5981|2
1638149960000|2021-11-29 01:39:20|5987.5|5981.5|5993.4|5987.4|5993.4|5987.4|5987.5|5981.5|17
1638149970000|2021-11-29 01:39:30|5994.4|5988.4|5992.5|5986.5|5995.4|5989.4|5992.5|5986.5|10
1638149980000|2021-11-29 01:39:40|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1638150000000|2021-11-29 01:40:00|5992.5|5986.5|5992.5|5986.5|5992.9|5986.9|5992.4|5986.4|1
1638150010000|2021-11-29 01:40:10|5992|5986|5992|5986|5992|5986|5992|5986|2
1638150030000|2021-11-29 01:40:30|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|0
1638150050000|2021-11-29 01:40:50|5992|5986|5992|5986|5992|5986|5992|5986|1
1638150060000|2021-11-29 01:41:00|5991.5|5985.5|5993.5|5987.5|5993.9|5987.9|5991.5|5985.5|2
1638150070000|2021-11-29 01:41:10|5993.9|5987.9|5993|5987|5994.4|5988.4|5992.5|5986.5|1
1638150080000|2021-11-29 01:41:20|5992.9|5986.9|5994.9|5988.9|5994.9|5988.9|5992.9|5986.9|5
1638150090000|2021-11-29 01:41:30|5994.5|5988.5|5994.4|5988.4|5994.5|5988.5|5994.4|5988.4|26
1638150100000|2021-11-29 01:41:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|11
1638150110000|2021-11-29 01:41:50|5989.3|5983.3|5989.4|5983.4|5989.4|5983.4|5989.3|5983.3|6
1638150120000|2021-11-29 01:42:00|5989.9|5983.9|5989.4|5983.4|5989.9|5983.9|5989.4|5983.4|2
1638150130000|2021-11-29 01:42:10|5989.9|5983.9|5989.4|5983.4|5989.9|5983.9|5989.4|5983.4|0
1638150140000|2021-11-29 01:42:20|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1638150150000|2021-11-29 01:42:30|5990.4|5984.4|5986.9|5980.9|5990.4|5984.4|5986.9|5980.9|3
1638150160000|2021-11-29 01:42:40|5987.4|5981.4|5988.4|5982.4|5988.4|5982.4|5986.9|5980.9|0
1638150180000|2021-11-29 01:43:00|5987.9|5981.9|5988.4|5982.4|5988.4|5982.4|5987.9|5981.9|0
1638150190000|2021-11-29 01:43:10|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|0
1638150200000|2021-11-29 01:43:20|5987.4|5981.4|5986.4|5980.4|5987.4|5981.4|5985.9|5979.9|3
1638150210000|2021-11-29 01:43:30|5985.5|5979.5|5984.9|5978.9|5985.5|5979.5|5984.5|5978.5|7
1638150220000|2021-11-29 01:43:40|5984.5|5978.5|5984|5978|5984.5|5978.5|5983.5|5977.5|9
1638150230000|2021-11-29 01:43:50|5985|5979|5985|5979|5985|5979|5985|5979|2
1638150240000|2021-11-29 01:44:00|5984.5|5978.5|5985|5979|5985|5979|5984.5|5978.5|18
1638150270000|2021-11-29 01:44:30|5984.5|5978.5|5985|5979|5985|5979|5984.5|5978.5|2
1638150290000|2021-11-29 01:44:50|5984.5|5978.5|5985|5979|5985.5|5979.5|5984.5|5978.5|8
1638150300000|2021-11-29 01:45:00|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|19
1638150310000|2021-11-29 01:45:10|5986.4|5980.4|5990.9|5984.9|5991.4|5985.4|5986.4|5980.4|21
1638150330000|2021-11-29 01:45:30|5990.5|5984.5|5991.9|5985.9|5991.9|5985.9|5989.9|5983.9|11
1638150340000|2021-11-29 01:45:40|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|0
1638150350000|2021-11-29 01:45:50|5992.8|5986.8|5992.9|5986.9|5992.9|5986.9|5992.8|5986.8|0
1638150360000|2021-11-29 01:46:00|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|0
1638150390000|2021-11-29 01:46:30|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|21
1638150400000|2021-11-29 01:46:40|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|1
1638150410000|2021-11-29 01:46:50|||||||||36
1638150420000|2021-11-29 01:47:00|5994.3|5988.3|5994.9|5988.9|5994.9|5988.9|5994.3|5988.3|0
1638150430000|2021-11-29 01:47:10|||||||||1
1638150440000|2021-11-29 01:47:20|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|0
1638150450000|2021-11-29 01:47:30|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|2
1638150470000|2021-11-29 01:47:50|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|1
1638150480000|2021-11-29 01:48:00|5995.9|5989.9|5998.4|5992.4|5999.9|5993.9|5995.9|5989.9|27
1638150490000|2021-11-29 01:48:10|5998.5|5992.5|5998.3|5992.3|5998.5|5992.5|5998.3|5992.3|5
1638150500000|2021-11-29 01:48:20|5997.8|5991.8|5997.8|5991.8|5998.3|5992.3|5997.3|5991.3|0
1638150510000|2021-11-29 01:48:30|5996.8|5990.8|6001.7|5995.7|6002.7|5996.7|5996.8|5990.8|17
1638150520000|2021-11-29 01:48:40|||||||||2
1638150530000|2021-11-29 01:48:50|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|3
1638150540000|2021-11-29 01:49:00|6000.2|5994.2|5999.2|5993.2|6002.7|5996.7|5999.2|5993.2|27
1638150550000|2021-11-29 01:49:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1638150570000|2021-11-29 01:49:30|5999.2|5993.2|6000.2|5994.2|6000.2|5994.2|5999.2|5993.2|0
1638150600000|2021-11-29 01:50:00|6001.1|5995.1|6001.7|5995.7|6001.7|5995.7|6001.1|5995.1|0
1638150610000|2021-11-29 01:50:10|6001.2|5995.2|6001.2|5995.2|6002.1|5996.1|5999.2|5993.2|6
1638150630000|2021-11-29 01:50:30|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1638150640000|2021-11-29 01:50:40|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|3
1638150650000|2021-11-29 01:50:50|5999.1|5993.1|5998.2|5992.2|5999.1|5993.1|5998.2|5992.2|3
1638150660000|2021-11-29 01:51:00|5998.3|5992.3|6000.7|5994.7|6000.7|5994.7|5998.3|5992.3|6
1638150670000|2021-11-29 01:51:10|6000.2|5994.2|5999.7|5993.7|6001.2|5995.2|5999.2|5993.2|7
1638150680000|2021-11-29 01:51:20|5999.2|5993.2|6002.1|5996.1|6002.6|5996.6|5999.2|5993.2|29
1638150690000|2021-11-29 01:51:30|6001.2|5995.2|6002.6|5996.6|6002.6|5996.6|6001.2|5995.2|1
1638150700000|2021-11-29 01:51:40|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|1
1638150720000|2021-11-29 01:52:00|6003.2|5997.2|6001.6|5995.6|6003.2|5997.2|6001.6|5995.6|21
1638150730000|2021-11-29 01:52:10|6001.1|5995.1|6001.6|5995.6|6001.6|5995.6|6001.1|5995.1|3
1638150740000|2021-11-29 01:52:20|6001.1|5995.1|5995.2|5989.2|6001.6|5995.6|5995.1|5989.1|10
1638150750000|2021-11-29 01:52:30|5995.6|5989.6|5995.6|5989.6|5996.1|5990.1|5995.6|5989.6|0
1638150760000|2021-11-29 01:52:40|5994.6|5988.6|5995.1|5989.1|5995.1|5989.1|5994.6|5988.6|3
1638150770000|2021-11-29 01:52:50|5995.6|5989.6|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|0
1638150780000|2021-11-29 01:53:00|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1638150790000|2021-11-29 01:53:10|5996.6|5990.6|5995.6|5989.6|5996.6|5990.6|5995.6|5989.6|0
1638150800000|2021-11-29 01:53:20|5996.1|5990.1|5995.6|5989.6|5996.1|5990.1|5995.1|5989.1|1
1638150810000|2021-11-29 01:53:30|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1638150820000|2021-11-29 01:53:40|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1638150830000|2021-11-29 01:53:50|5995.7|5989.7|5997.2|5991.2|5997.7|5991.7|5995.7|5989.7|59
1638150840000|2021-11-29 01:54:00|5997.1|5991.1|5998.1|5992.1|5998.1|5992.1|5997.1|5991.1|1
1638150850000|2021-11-29 01:54:10|5997.6|5991.6|5996.1|5990.1|5997.6|5991.6|5996.1|5990.1|1
1638150870000|2021-11-29 01:54:30|5995.2|5989.2|5995.7|5989.7|5996.1|5990.1|5995.2|5989.2|1
1638150880000|2021-11-29 01:54:40|5995.2|5989.2|5995.2|5989.2|5996.1|5990.1|5995.2|5989.2|1
1638150890000|2021-11-29 01:54:50|5995.1|5989.1|5995.2|5989.2|5995.2|5989.2|5994.7|5988.7|0
1638150900000|2021-11-29 01:55:00|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5994.6|5988.6|0
1638150910000|2021-11-29 01:55:10|5995.1|5989.1|5996.1|5990.1|5996.1|5990.1|5995.1|5989.1|2
1638150920000|2021-11-29 01:55:20|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1638150930000|2021-11-29 01:55:30|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5995.6|5989.6|0
1638150940000|2021-11-29 01:55:40|5995.6|5989.6|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|1
1638150960000|2021-11-29 01:56:00|5995.6|5989.6|5994.6|5988.6|5996.1|5990.1|5994.6|5988.6|1
1638150980000|2021-11-29 01:56:20|5994.7|5988.7|5994.6|5988.6|5996.1|5990.1|5994.6|5988.6|2
1638151000000|2021-11-29 01:56:40|5992.6|5986.6|5992.6|5986.6|5993.1|5987.1|5992.6|5986.6|1
1638151010000|2021-11-29 01:56:50|5992.2|5986.2|5992.6|5986.6|5992.6|5986.6|5992.2|5986.2|1
1638151020000|2021-11-29 01:57:00|5992.2|5986.2|5992.6|5986.6|5992.6|5986.6|5992.2|5986.2|0
1638151030000|2021-11-29 01:57:10|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5992.1|5986.1|2
1638151040000|2021-11-29 01:57:20|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|2
1638151050000|2021-11-29 01:57:30|5994.6|5988.6|5995.6|5989.6|5995.6|5989.6|5994.6|5988.6|0
1638151070000|2021-11-29 01:57:50|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1638151080000|2021-11-29 01:58:00|5995.7|5989.7|5998.6|5992.6|5999.5|5993.5|5995.1|5989.1|8
1638151090000|2021-11-29 01:58:10|5998.1|5992.1|5998.6|5992.6|6000.1|5994.1|5998.1|5992.1|9
1638151100000|2021-11-29 01:58:20|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|15
1638151110000|2021-11-29 01:58:30|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|0
1638151130000|2021-11-29 01:58:50|5999.1|5993.1|5998.6|5992.6|5999.1|5993.1|5998.6|5992.6|0
1638151140000|2021-11-29 01:59:00|5999.1|5993.1|5999.6|5993.6|5999.6|5993.6|5999.1|5993.1|0
1638151160000|2021-11-29 01:59:20|6000.1|5994.1|6001.6|5995.6|6002|5996|6000.1|5994.1|84
1638151170000|2021-11-29 01:59:30|6002|5996|6002.5|5996.5|6002.5|5996.5|6002|5996|0
1638151180000|2021-11-29 01:59:40|6003|5997|6004.1|5998.1|6004.5|5998.5|6003|5997|0
1638151190000|2021-11-29 01:59:50|6004.5|5998.5|6005|5999|6005|5999|6004.5|5998.5|5
1638151200000|2021-11-29 02:00:00|6004.6|5998.6|6004.6|5998.6|6005|5999|6004.1|5998.1|2
1638151210000|2021-11-29 02:00:10|6005|5999|6005|5999|6005.5|5999.5|6004.1|5998.1|4
1638151230000|2021-11-29 02:00:30|6004.5|5998.5|6003.5|5997.5|6004.5|5998.5|6003.5|5997.5|7
1638151240000|2021-11-29 02:00:40|6004|5998|6006|6000|6006.5|6000.5|6004|5998|1
1638151250000|2021-11-29 02:00:50|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|4
1638151260000|2021-11-29 02:01:00|6006|6000|6006.5|6000.5|6006.5|6000.5|6006|6000|0
1638151270000|2021-11-29 02:01:10|6009|6003|6007.5|6001.5|6009|6003|6007.5|6001.5|8
1638151280000|2021-11-29 02:01:20|6008|6002|6008|6002|6008|6002|6008|6002|0
1638151290000|2021-11-29 02:01:30|6007.9|6001.9|6008|6002|6008|6002|6007.9|6001.9|0
1638151300000|2021-11-29 02:01:40|6008.4|6002.4|6007.9|6001.9|6008.4|6002.4|6007|6001|5
1638151310000|2021-11-29 02:01:50|6007|6001|6007.9|6001.9|6007.9|6001.9|6007|6001|4
1638151330000|2021-11-29 02:02:10|6007.5|6001.5|6007|6001|6007.5|6001.5|6007|6001|0
1638151350000|2021-11-29 02:02:30|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|0
1638151360000|2021-11-29 02:02:40|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|0
1638151370000|2021-11-29 02:02:50|6007|6001|6007.9|6001.9|6007.9|6001.9|6007|6001|1
1638151380000|2021-11-29 02:03:00|6007|6001|6007|6001|6007.5|6001.5|6007|6001|0
1638151390000|2021-11-29 02:03:10|6006|6000|6006|6000|6006|6000|6006|6000|29
1638151400000|2021-11-29 02:03:20|6004.5|5998.5|6005|5999|6005|5999|6004.5|5998.5|1
1638151410000|2021-11-29 02:03:30|6004.6|5998.6|6004.5|5998.5|6004.6|5998.6|6004.5|5998.5|0
1638151430000|2021-11-29 02:03:50|6005|5999|6004.5|5998.5|6005|5999|6004.5|5998.5|0
1638151440000|2021-11-29 02:04:00|6005|5999|6005|5999|6005|5999|6005|5999|0
1638151450000|2021-11-29 02:04:10|6004.6|5998.6|6004.5|5998.5|6004.6|5998.6|6004.5|5998.5|0
1638151460000|2021-11-29 02:04:20|6001.5|5995.5|6000.5|5994.5|6001.5|5995.5|6000.5|5994.5|11
1638151470000|2021-11-29 02:04:30|6000.4|5994.4|5997.6|5991.6|6000.4|5994.4|5997.6|5991.6|5
1638151480000|2021-11-29 02:04:40|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|0
1638151490000|2021-11-29 02:04:50|||||||||3
1638151500000|2021-11-29 02:05:00|5998|5992|5998|5992|5998|5992|5998|5992|5
1638151510000|2021-11-29 02:05:10|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1638151530000|2021-11-29 02:05:30|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|0
1638151540000|2021-11-29 02:05:40|||||||||10
1638151550000|2021-11-29 02:05:50|5998.1|5992.1|6001.5|5995.5|6001.5|5995.5|5998|5992|12
1638151560000|2021-11-29 02:06:00|6001.6|5995.6|6002.5|5996.5|6002.5|5996.5|6001.6|5995.6|0
1638151570000|2021-11-29 02:06:10|6004.5|5998.5|6006|6000|6006.5|6000.5|6004.5|5998.5|9
1638151580000|2021-11-29 02:06:20|6005.5|5999.5|6005.5|5999.5|6006|6000|6005.5|5999.5|0
1638151590000|2021-11-29 02:06:30|6004|5998|6006|6000|6006|6000|6004|5998|4
1638151600000|2021-11-29 02:06:40|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|1
1638151610000|2021-11-29 02:06:50|6005.6|5999.6|6005|5999|6005.6|5999.6|6005|5999|0
1638151620000|2021-11-29 02:07:00|6009|6003|6009.5|6003.5|6009.5|6003.5|6009|6003|24
1638151630000|2021-11-29 02:07:10|6011|6005|6011|6005|6011.5|6005.5|6011|6005|23
1638151640000|2021-11-29 02:07:20|||||||||12
1638151660000|2021-11-29 02:07:40|||||||||4
1638151670000|2021-11-29 02:07:50|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6011.9|6005.9|1
1638151680000|2021-11-29 02:08:00|6011.5|6005.5|6011.4|6005.4|6011.5|6005.5|6011|6005|12
1638151690000|2021-11-29 02:08:10|6011|6005|6010.9|6004.9|6011|6005|6010.9|6004.9|16
1638151700000|2021-11-29 02:08:20|||||||||2
1638151710000|2021-11-29 02:08:30|6011|6005|6010.9|6004.9|6011|6005|6010.9|6004.9|3
1638151720000|2021-11-29 02:08:40|||||||||5
1638151730000|2021-11-29 02:08:50|||||||||8
1638151740000|2021-11-29 02:09:00|6007|6001|6006.5|6000.5|6007|6001|6006.5|6000.5|2
1638151760000|2021-11-29 02:09:20|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|1
1638151770000|2021-11-29 02:09:30|6006.9|6000.9|6008|6002|6008.5|6002.5|6006.9|6000.9|10
1638151780000|2021-11-29 02:09:40|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|0
1638151800000|2021-11-29 02:10:00|6008.9|6002.9|6010.9|6004.9|6010.9|6004.9|6008.9|6002.9|3
1638151820000|2021-11-29 02:10:20|6010|6004|6009.9|6003.9|6010|6004|6009.9|6003.9|0
1638151830000|2021-11-29 02:10:30|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|1
1638151850000|2021-11-29 02:10:50|6011|6005|6011|6005|6011.9|6005.9|6011|6005|0
1638151870000|2021-11-29 02:11:10|||||||||1
1638151880000|2021-11-29 02:11:20|6010.5|6004.5|6011.9|6005.9|6011.9|6005.9|6010.5|6004.5|2
1638151890000|2021-11-29 02:11:30|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|2
1638151900000|2021-11-29 02:11:40|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|5
1638151910000|2021-11-29 02:11:50|6010|6004|6009|6003|6010|6004|6009|6003|1
1638151920000|2021-11-29 02:12:00|6009.4|6003.4|6011|6005|6011|6005|6009.4|6003.4|23
1638151930000|2021-11-29 02:12:10|6011.4|6005.4|6010.4|6004.4|6011.9|6005.9|6010|6004|0
1638151940000|2021-11-29 02:12:20|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|0
1638151960000|2021-11-29 02:12:40|6009.9|6003.9|6009.9|6003.9|6010|6004|6009.9|6003.9|4
1638151970000|2021-11-29 02:12:50|6009|6003|6009|6003|6009|6003|6008.5|6002.5|0
1638151990000|2021-11-29 02:13:10|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|0
1638152000000|2021-11-29 02:13:20|6009|6003|6008.5|6002.5|6009|6003|6008|6002|0
1638152010000|2021-11-29 02:13:30|6008|6002|6008|6002|6008|6002|6007.9|6001.9|0
1638152020000|2021-11-29 02:13:40|6008.5|6002.5|6008.9|6002.9|6008.9|6002.9|6008.5|6002.5|0
1638152040000|2021-11-29 02:14:00|6008|6002|6008|6002|6008|6002|6007.9|6001.9|0
1638152050000|2021-11-29 02:14:10|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|0
1638152060000|2021-11-29 02:14:20|6008.9|6002.9|6009.5|6003.5|6009.5|6003.5|6008.9|6002.9|1
1638152090000|2021-11-29 02:14:50|6009.4|6003.4|6009.5|6003.5|6009.5|6003.5|6009.4|6003.4|0
1638152120000|2021-11-29 02:15:20|6009.9|6003.9|6010.4|6004.4|6010.5|6004.5|6009.9|6003.9|2
1638152150000|2021-11-29 02:15:50|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|5
1638152160000|2021-11-29 02:16:00|6008|6002|6008.4|6002.4|6008.4|6002.4|6008|6002|3
1638152180000|2021-11-29 02:16:20|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|2
1638152190000|2021-11-29 02:16:30|||||||||9
1638152200000|2021-11-29 02:16:40|6007|6001|6006.4|6000.4|6007|6001|6006.4|6000.4|1
1638152210000|2021-11-29 02:16:50|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005.5|5999.5|0
1638152220000|2021-11-29 02:17:00|6006|6000|6005.5|5999.5|6006.5|6000.5|6005.5|5999.5|1
1638152230000|2021-11-29 02:17:10|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005|5999|3
1638152260000|2021-11-29 02:17:40|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004|5998|2
1638152270000|2021-11-29 02:17:50|6004|5998|6003.5|5997.5|6004|5998|6003|5997|3
1638152280000|2021-11-29 02:18:00|6003.9|5997.9|6004|5998|6004|5998|6003.9|5997.9|0
1638152290000|2021-11-29 02:18:10|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|1
1638152340000|2021-11-29 02:19:00|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1638152360000|2021-11-29 02:19:20|6004|5998|6004|5998|6004|5998|6004|5998|1
1638152380000|2021-11-29 02:19:40|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|0
1638152400000|2021-11-29 02:20:00|6006|6000|6006.5|6000.5|6006.5|6000.5|6006|6000|1
1638152420000|2021-11-29 02:20:20|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|0
1638152430000|2021-11-29 02:20:30|6006|6000|6006|6000|6006|6000|6006|6000|0
1638152450000|2021-11-29 02:20:50|6006.4|6000.4|6006.9|6000.9|6006.9|6000.9|6006.4|6000.4|2
1638152460000|2021-11-29 02:21:00|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|0
1638152500000|2021-11-29 02:21:40|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|1
1638152510000|2021-11-29 02:21:50|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005.5|5999.5|0
1638152520000|2021-11-29 02:22:00|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|1
1638152530000|2021-11-29 02:22:10|6004|5998|6005.4|5999.4|6005.9|5999.9|6004|5998|1
1638152540000|2021-11-29 02:22:20|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|0
1638152610000|2021-11-29 02:23:30|6006.4|6000.4|6005.9|5999.9|6006.4|6000.4|6005.9|5999.9|0
1638152630000|2021-11-29 02:23:50|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|1
1638152640000|2021-11-29 02:24:00|6005|5999|6005|5999|6005|5999|6005|5999|1
1638152660000|2021-11-29 02:24:20|6004.5|5998.5|6003|5997|6004.5|5998.5|6003|5997|1
1638152680000|2021-11-29 02:24:40|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|0
1638152700000|2021-11-29 02:25:00|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|1
1638152730000|2021-11-29 02:25:30|6004.4|5998.4|6003.9|5997.9|6004.4|5998.4|6003.9|5997.9|0
1638152740000|2021-11-29 02:25:40|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1638152760000|2021-11-29 02:26:00|6004|5998|6005.9|5999.9|6006.4|6000.4|6004|5998|1
1638152780000|2021-11-29 02:26:20|6006|6000|6006.4|6000.4|6006.4|6000.4|6005.9|5999.9|0
1638152830000|2021-11-29 02:27:10|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|4
1638152850000|2021-11-29 02:27:30|6005|5999|6005|5999|6005|5999|6005|5999|0
1638152860000|2021-11-29 02:27:40|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.5|5998.5|1
1638152870000|2021-11-29 02:27:50|6004.5|5998.5|6004.9|5998.9|6004.9|5998.9|6004.5|5998.5|0
1638152890000|2021-11-29 02:28:10|6004.5|5998.5|6004.9|5998.9|6004.9|5998.9|6004.5|5998.5|0
1638152910000|2021-11-29 02:28:30|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|0
1638152920000|2021-11-29 02:28:40|6005|5999|6005.4|5999.4|6005.4|5999.4|6005|5999|0
1638152930000|2021-11-29 02:28:50|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|3
1638152940000|2021-11-29 02:29:00|6005.5|5999.5|6005|5999|6005.5|5999.5|6005|5999|1
1638152950000|2021-11-29 02:29:10|6004.5|5998.5|6004|5998|6004.5|5998.5|6004|5998|2
1638152980000|2021-11-29 02:29:40|6004.4|5998.4|6004.5|5998.5|6004.5|5998.5|6004.4|5998.4|0
1638152990000|2021-11-29 02:29:50|6004.6|5998.6|6004.9|5998.9|6004.9|5998.9|6004.6|5998.6|2
1638153000000|2021-11-29 02:30:00|6004.4|5998.4|6005.4|5999.4|6005.4|5999.4|6004.4|5998.4|2
1638153010000|2021-11-29 02:30:10|6005.9|5999.9|6006.4|6000.4|6006.4|6000.4|6005.9|5999.9|1
1638153020000|2021-11-29 02:30:20|6005.9|5999.9|6005.5|5999.5|6005.9|5999.9|6005.5|5999.5|1
1638153030000|2021-11-29 02:30:30|6005|5999|6005|5999|6005|5999|6005|5999|0
1638153040000|2021-11-29 02:30:40|6004.5|5998.5|6005|5999|6005.9|5999.9|6004.5|5998.5|1
1638153050000|2021-11-29 02:30:50|6005.4|5999.4|6005.4|5999.4|6005.9|5999.9|6005|5999|0
1638153060000|2021-11-29 02:31:00|6005|5999|6005.5|5999.5|6005.5|5999.5|6005|5999|0
1638153070000|2021-11-29 02:31:10|6005|5999|6004.5|5998.5|6005|5999|6004.5|5998.5|0
1638153080000|2021-11-29 02:31:20|6004|5998|6004|5998|6004|5998|6004|5998|0
1638153090000|2021-11-29 02:31:30|6003.5|5997.5|6002.9|5996.9|6003.5|5997.5|6002.9|5996.9|0
1638153100000|2021-11-29 02:31:40|6003|5997|6001|5995|6003|5997|6001|5995|0
1638153110000|2021-11-29 02:31:50|6001.5|5995.5|6002|5996|6003|5997|6001.5|5995.5|1
1638153120000|2021-11-29 02:32:00|6002.9|5996.9|6003.4|5997.4|6003.5|5997.5|6002.9|5996.9|0
1638153130000|2021-11-29 02:32:10|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|1
1638153150000|2021-11-29 02:32:30|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|0
1638153160000|2021-11-29 02:32:40|6002.5|5996.5|6002|5996|6002.5|5996.5|6002|5996|0
1638153170000|2021-11-29 02:32:50|6001|5995|6001.5|5995.5|6001.5|5995.5|6001|5995|0
1638153180000|2021-11-29 02:33:00|6001.9|5995.9|6001|5995|6002|5996|6001|5995|4
1638153190000|2021-11-29 02:33:10|6001.5|5995.5|6002|5996|6002.9|5996.9|6001.5|5995.5|2
1638153200000|2021-11-29 02:33:20|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|0
1638153210000|2021-11-29 02:33:30|6002|5996|6002|5996|6002|5996|6002|5996|0
1638153220000|2021-11-29 02:33:40|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002|5996|0
1638153230000|2021-11-29 02:33:50|6003.5|5997.5|6004|5998|6004|5998|6003|5997|0
1638153240000|2021-11-29 02:34:00|6003.5|5997.5|6004.5|5998.5|6004.5|5998.5|6003.4|5997.4|0
1638153250000|2021-11-29 02:34:10|6005|5999|6005|5999|6005.4|5999.4|6005|5999|1
1638153260000|2021-11-29 02:34:20|6004.5|5998.5|6003|5997|6004.5|5998.5|6003|5997|1
1638153270000|2021-11-29 02:34:30|6003.4|5997.4|6004|5998|6004|5998|6003.4|5997.4|0
1638153290000|2021-11-29 02:34:50|6003|5997|6003|5997|6003|5997|6003|5997|0
1638153300000|2021-11-29 02:35:00|6002|5996|6002|5996|6002|5996|6000|5994|2
1638153320000|2021-11-29 02:35:20|6002.9|5996.9|6001.4|5995.4|6002.9|5996.9|6001.4|5995.4|0
1638153330000|2021-11-29 02:35:30|6001|5995|6000.4|5994.4|6001|5995|6000|5994|1
1638153340000|2021-11-29 02:35:40|6000|5994|6000|5994|6000|5994|6000|5994|0
1638153360000|2021-11-29 02:36:00|6000.4|5994.4|6002|5996|6002|5996|6000.4|5994.4|0
1638153370000|2021-11-29 02:36:10|6002.9|5996.9|6001|5995|6002.9|5996.9|6001|5995|1
1638153380000|2021-11-29 02:36:20|6001.4|5995.4|6002.4|5996.4|6002.4|5996.4|6001|5995|0
1638153390000|2021-11-29 02:36:30|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1638153400000|2021-11-29 02:36:40|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|6001|5995|2
1638153410000|2021-11-29 02:36:50|6002|5996|6003.5|5997.5|6004.4|5998.4|6002|5996|1
1638153420000|2021-11-29 02:37:00|6003|5997|6004|5998|6004|5998|6003|5997|0
1638153430000|2021-11-29 02:37:10|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|0
1638153450000|2021-11-29 02:37:30|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1638153460000|2021-11-29 02:37:40|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|0
1638153480000|2021-11-29 02:38:00|6004.9|5998.9|6006.4|6000.4|6006.4|6000.4|6004.9|5998.9|5
1638153520000|2021-11-29 02:38:40|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|1
1638153530000|2021-11-29 02:38:50|||||||||1
1638153540000|2021-11-29 02:39:00|6007|6001|6009.4|6003.4|6009.4|6003.4|6006.9|6000.9|5
1638153550000|2021-11-29 02:39:10|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|8
1638153570000|2021-11-29 02:39:30|6013.3|6007.3|6012.8|6006.8|6013.3|6007.3|6012.8|6006.8|2
1638153590000|2021-11-29 02:39:50|6012.4|6006.4|6012.8|6006.8|6012.8|6006.8|6012.4|6006.4|0
1638153600000|2021-11-29 02:40:00|6012.9|6006.9|6013.3|6007.3|6013.3|6007.3|6012.9|6006.9|0
1638153610000|2021-11-29 02:40:10|6013.4|6007.4|6012.3|6006.3|6013.4|6007.4|6012.3|6006.3|1
1638153620000|2021-11-29 02:40:20|6011.3|6005.3|6012.8|6006.8|6012.8|6006.8|6011.3|6005.3|30
1638153630000|2021-11-29 02:40:30|||||||||2
1638153640000|2021-11-29 02:40:40|6011.9|6005.9|6012.3|6006.3|6012.8|6006.8|6011.8|6005.8|2
1638153650000|2021-11-29 02:40:50|6012.8|6006.8|6012.3|6006.3|6012.8|6006.8|6012.3|6006.3|0
1638153660000|2021-11-29 02:41:00|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|1
1638153670000|2021-11-29 02:41:10|6013|6007|6012.8|6006.8|6013.3|6007.3|6011.3|6005.3|10
1638153680000|2021-11-29 02:41:20|6012.3|6006.3|6012.3|6006.3|6012.8|6006.8|6012.3|6006.3|0
1638153690000|2021-11-29 02:41:30|||||||||1
1638153700000|2021-11-29 02:41:40|6013.8|6007.8|6014.3|6008.3|6014.3|6008.3|6012.8|6006.8|29
1638153710000|2021-11-29 02:41:50|6013.8|6007.8|6014.3|6008.3|6014.3|6008.3|6013.8|6007.8|2
1638153720000|2021-11-29 02:42:00|6014.8|6008.8|6015.4|6009.4|6016.8|6010.8|6014.8|6008.8|3
1638153730000|2021-11-29 02:42:10|6015.3|6009.3|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|0
1638153740000|2021-11-29 02:42:20|6015.3|6009.3|6014.8|6008.8|6015.8|6009.8|6014.8|6008.8|0
1638153760000|2021-11-29 02:42:40|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|1
1638153780000|2021-11-29 02:43:00|6014.8|6008.8|6015.3|6009.3|6015.3|6009.3|6014.8|6008.8|0
1638153810000|2021-11-29 02:43:30|6015.4|6009.4|6017.8|6011.8|6019.3|6013.3|6015.4|6009.4|49
1638153820000|2021-11-29 02:43:40|6018.7|6012.7|6017.8|6011.8|6018.7|6012.7|6017.8|6011.8|1
1638153830000|2021-11-29 02:43:50|6018.2|6012.2|6018.8|6012.8|6018.8|6012.8|6018.2|6012.2|0
1638153840000|2021-11-29 02:44:00|6018.3|6012.3|6017.8|6011.8|6018.3|6012.3|6017.8|6011.8|10
1638153850000|2021-11-29 02:44:10|6018.3|6012.3|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|1
1638153860000|2021-11-29 02:44:20|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1638153870000|2021-11-29 02:44:30|6018.2|6012.2|6018.2|6012.2|6018.3|6012.3|6018.2|6012.2|0
1638153880000|2021-11-29 02:44:40|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1638153890000|2021-11-29 02:44:50|6017.3|6011.3|6016.8|6010.8|6017.3|6011.3|6016.3|6010.3|2
1638153900000|2021-11-29 02:45:00|6017.3|6011.3|6019.8|6013.8|6019.8|6013.8|6017.3|6011.3|2
1638153910000|2021-11-29 02:45:10|6018.8|6012.8|6018.7|6012.7|6018.8|6012.8|6018.7|6012.7|8
1638153920000|2021-11-29 02:45:20|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1638153930000|2021-11-29 02:45:30|||||||||1
1638153940000|2021-11-29 02:45:40|||||||||1
1638153950000|2021-11-29 02:45:50|6018.8|6012.8|6019.2|6013.2|6019.2|6013.2|6018.8|6012.8|1
1638153960000|2021-11-29 02:46:00|6018.8|6012.8|6019.2|6013.2|6019.2|6013.2|6018.8|6012.8|1
1638153990000|2021-11-29 02:46:30|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|2
1638154000000|2021-11-29 02:46:40|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|4
1638154020000|2021-11-29 02:47:00|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|3
1638154030000|2021-11-29 02:47:10|||||||||2
1638154040000|2021-11-29 02:47:20|6022.7|6016.7|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|59
1638154050000|2021-11-29 02:47:30|6021.8|6015.8|6023.2|6017.2|6023.2|6017.2|6021.8|6015.8|2
1638154070000|2021-11-29 02:47:50|6022.7|6016.7|6022.7|6016.7|6023.1|6017.1|6022.7|6016.7|14
1638154080000|2021-11-29 02:48:00|6023.6|6017.6|6023.7|6017.7|6024.2|6018.2|6023.6|6017.6|4
1638154090000|2021-11-29 02:48:10|6022.7|6016.7|6023.2|6017.2|6023.2|6017.2|6022.7|6016.7|1
1638154100000|2021-11-29 02:48:20|6023.1|6017.1|6022.7|6016.7|6023.2|6017.2|6022.7|6016.7|0
1638154120000|2021-11-29 02:48:40|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|1
1638154130000|2021-11-29 02:48:50|6022.7|6016.7|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|0
1638154140000|2021-11-29 02:49:00|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|3
1638154150000|2021-11-29 02:49:10|6022.7|6016.7|6023.2|6017.2|6023.2|6017.2|6022.7|6016.7|0
1638154160000|2021-11-29 02:49:20|6023.6|6017.6|6022.2|6016.2|6023.7|6017.7|6022.2|6016.2|2
1638154170000|2021-11-29 02:49:30|6022.7|6016.7|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|0
1638154190000|2021-11-29 02:49:50|6021.7|6015.7|6021.2|6015.2|6021.7|6015.7|6021.2|6015.2|1
1638154200000|2021-11-29 02:50:00|6021.7|6015.7|6022.7|6016.7|6022.7|6016.7|6021.7|6015.7|1
1638154210000|2021-11-29 02:50:10|6022.2|6016.2|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|0
1638154220000|2021-11-29 02:50:20|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|0
1638154230000|2021-11-29 02:50:30|6021.2|6015.2|6021.7|6015.7|6021.7|6015.7|6021.2|6015.2|0
1638154250000|2021-11-29 02:50:50|6022.7|6016.7|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|0
1638154260000|2021-11-29 02:51:00|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|1
1638154270000|2021-11-29 02:51:10|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|1
1638154280000|2021-11-29 02:51:20|6021.7|6015.7|6021.7|6015.7|6022.6|6016.6|6021.7|6015.7|1
1638154300000|2021-11-29 02:51:40|||||||||1
1638154310000|2021-11-29 02:51:50|6021.2|6015.2|6019.7|6013.7|6021.2|6015.2|6019.7|6013.7|0
1638154320000|2021-11-29 02:52:00|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.7|6014.7|0
1638154330000|2021-11-29 02:52:10|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.7|6014.7|0
1638154340000|2021-11-29 02:52:20|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.7|6014.7|1
1638154360000|2021-11-29 02:52:40|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|4
1638154380000|2021-11-29 02:53:00|6021.2|6015.2|6021.6|6015.6|6021.6|6015.6|6021.2|6015.2|1
1638154390000|2021-11-29 02:53:10|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6021.6|6015.6|0
1638154400000|2021-11-29 02:53:20|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1638154420000|2021-11-29 02:53:40|6023.2|6017.2|6023.2|6017.2|6023.6|6017.6|6023.2|6017.2|3
1638154430000|2021-11-29 02:53:50|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1638154440000|2021-11-29 02:54:00|6022.2|6016.2|6022.1|6016.1|6023.1|6017.1|6022.1|6016.1|7
1638154460000|2021-11-29 02:54:20|6021.7|6015.7|6021.6|6015.6|6021.7|6015.7|6021.2|6015.2|1
1638154470000|2021-11-29 02:54:30|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|1
1638154500000|2021-11-29 02:55:00|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|2
1638154510000|2021-11-29 02:55:10|6021.2|6015.2|6021.1|6015.1|6021.2|6015.2|6021.1|6015.1|0
1638154520000|2021-11-29 02:55:20|||||||||6
1638154540000|2021-11-29 02:55:40|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|0
1638154550000|2021-11-29 02:55:50|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|0
1638154560000|2021-11-29 02:56:00|6021.6|6015.6|6021.6|6015.6|6023.1|6017.1|6021.6|6015.6|1
1638154570000|2021-11-29 02:56:10|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|0
1638154580000|2021-11-29 02:56:20|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1638154610000|2021-11-29 02:56:50|6021.7|6015.7|6022.1|6016.1|6022.1|6016.1|6021.7|6015.7|0
1638154640000|2021-11-29 02:57:20|6022.6|6016.6|6022.1|6016.1|6022.6|6016.6|6021.6|6015.6|0
1638154660000|2021-11-29 02:57:40|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1638154680000|2021-11-29 02:58:00|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|2
1638154710000|2021-11-29 02:58:30|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1638154720000|2021-11-29 02:58:40|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|3
1638154740000|2021-11-29 02:59:00|||||||||6
1638154750000|2021-11-29 02:59:10|6021.7|6015.7|6021.1|6015.1|6021.7|6015.7|6021.1|6015.1|1
1638154770000|2021-11-29 02:59:30|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.6|6014.6|9
1638154780000|2021-11-29 02:59:40|6020.7|6014.7|6020.6|6014.6|6020.7|6014.7|6020.6|6014.6|0
1638154790000|2021-11-29 02:59:50|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|2
1638154810000|2021-11-29 03:00:10|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|2
1638154820000|2021-11-29 03:00:20|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|1
1638154830000|2021-11-29 03:00:30|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|0
1638154850000|2021-11-29 03:00:50|6020.7|6014.7|6021.1|6015.1|6021.6|6015.6|6020.7|6014.7|1
1638154870000|2021-11-29 03:01:10|6020.6|6014.6|6021.1|6015.1|6021.1|6015.1|6020.6|6014.6|1
1638154890000|2021-11-29 03:01:30|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|1
1638154910000|2021-11-29 03:01:50|6020.7|6014.7|6020.6|6014.6|6020.7|6014.7|6020.6|6014.6|0
1638154920000|2021-11-29 03:02:00|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|3
1638154950000|2021-11-29 03:02:30|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|0
1638154980000|2021-11-29 03:03:00|6020.7|6014.7|6021.1|6015.1|6021.1|6015.1|6020.7|6014.7|1
1638155000000|2021-11-29 03:03:20|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|1
1638155010000|2021-11-29 03:03:30|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|4
1638155030000|2021-11-29 03:03:50|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|0
1638155040000|2021-11-29 03:04:00|6021.1|6015.1|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|7
1638155060000|2021-11-29 03:04:20|6020.7|6014.7|6021.6|6015.6|6021.6|6015.6|6020.7|6014.7|1
1638155070000|2021-11-29 03:04:30|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|1
1638155080000|2021-11-29 03:04:40|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1638155100000|2021-11-29 03:05:00|6021.1|6015.1|6021.1|6015.1|6021.6|6015.6|6020.7|6014.7|4
1638155130000|2021-11-29 03:05:30|6020.6|6014.6|6021.1|6015.1|6021.1|6015.1|6020.6|6014.6|0
1638155140000|2021-11-29 03:05:40|6021.6|6015.6|6022.6|6016.6|6022.6|6016.6|6021.6|6015.6|2
1638155150000|2021-11-29 03:05:50|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1638155160000|2021-11-29 03:06:00|6022.7|6016.7|6022.6|6016.6|6022.7|6016.7|6022.6|6016.6|0
1638155170000|2021-11-29 03:06:10|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1638155180000|2021-11-29 03:06:20|6022.6|6016.6|6023.1|6017.1|6023.1|6017.1|6022.6|6016.6|1
1638155190000|2021-11-29 03:06:30|6022.7|6016.7|6020.7|6014.7|6022.7|6016.7|6020.7|6014.7|16
1638155200000|2021-11-29 03:06:40|6017.2|6011.2|6015.2|6009.2|6017.2|6011.2|6015.2|6009.2|12
1638155210000|2021-11-29 03:06:50|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|8
1638155220000|2021-11-29 03:07:00|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|2
1638155230000|2021-11-29 03:07:10|6015.7|6009.7|6016.2|6010.2|6016.2|6010.2|6015.7|6009.7|1
1638155240000|2021-11-29 03:07:20|6015.7|6009.7|6015.2|6009.2|6015.7|6009.7|6014.7|6008.7|1
1638155260000|2021-11-29 03:07:40|6013.7|6007.7|6013.3|6007.3|6013.7|6007.7|6013.3|6007.3|25
1638155270000|2021-11-29 03:07:50|6014.7|6008.7|6013.8|6007.8|6014.7|6008.7|6013.8|6007.8|1
1638155280000|2021-11-29 03:08:00|6012.8|6006.8|6014.7|6008.7|6014.7|6008.7|6012.8|6006.8|1
1638155290000|2021-11-29 03:08:10|6015.2|6009.2|6014.7|6008.7|6015.2|6009.2|6014.7|6008.7|0
1638155300000|2021-11-29 03:08:20|6014.2|6008.2|6013.3|6007.3|6014.7|6008.7|6013.3|6007.3|0
1638155310000|2021-11-29 03:08:30|6013.2|6007.2|6013.2|6007.2|6013.3|6007.3|6013.2|6007.2|0
1638155330000|2021-11-29 03:08:50|6012.3|6006.3|6013.2|6007.2|6013.2|6007.2|6012.3|6006.3|0
1638155340000|2021-11-29 03:09:00|6012.7|6006.7|6012.3|6006.3|6013.2|6007.2|6012.3|6006.3|9
1638155350000|2021-11-29 03:09:10|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1638155380000|2021-11-29 03:09:40|6011.8|6005.8|6010.3|6004.3|6013.2|6007.2|6010.3|6004.3|13
1638155390000|2021-11-29 03:09:50|6009.3|6003.3|6008.8|6002.8|6009.7|6003.7|6008.8|6002.8|3
1638155400000|2021-11-29 03:10:00|6009.2|6003.2|6009.3|6003.3|6009.3|6003.3|6009.2|6003.2|0
1638155430000|2021-11-29 03:10:30|6009.8|6003.8|6010.3|6004.3|6010.3|6004.3|6009.8|6003.8|4
1638155440000|2021-11-29 03:10:40|6010.7|6004.7|6010.7|6004.7|6010.8|6004.8|6010.7|6004.7|2
1638155450000|2021-11-29 03:10:50|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|1
1638155460000|2021-11-29 03:11:00|6009.2|6003.2|6007.7|6001.7|6009.2|6003.2|6007.7|6001.7|18
1638155470000|2021-11-29 03:11:10|||||||||5
1638155480000|2021-11-29 03:11:20|6007.2|6001.2|6006.7|6000.7|6007.2|6001.2|6006.7|6000.7|1
1638155490000|2021-11-29 03:11:30|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|10
1638155520000|2021-11-29 03:12:00|||||||||1
1638155530000|2021-11-29 03:12:10|6006.7|6000.7|6006.3|6000.3|6006.7|6000.7|6006.3|6000.3|0
1638155540000|2021-11-29 03:12:20|6005.8|5999.8|6005.8|5999.8|6007.2|6001.2|6005.8|5999.8|4
1638155550000|2021-11-29 03:12:30|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1638155560000|2021-11-29 03:12:40|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|2
1638155570000|2021-11-29 03:12:50|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1638155580000|2021-11-29 03:13:00|6002.7|5996.7|6006.2|6000.2|6006.2|6000.2|6002.7|5996.7|9
1638155590000|2021-11-29 03:13:10|6006.7|6000.7|6008.1|6002.1|6008.1|6002.1|6006.7|6000.7|2
1638155610000|2021-11-29 03:13:30|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6005.8|5999.8|4
1638155640000|2021-11-29 03:14:00|6007.7|6001.7|6010.7|6004.7|6010.7|6004.7|6007.7|6001.7|6
1638155650000|2021-11-29 03:14:10|6011.2|6005.2|6009.6|6003.6|6011.2|6005.2|6009.6|6003.6|0
1638155660000|2021-11-29 03:14:20|6010.6|6004.6|6010.7|6004.7|6011.2|6005.2|6010.6|6004.6|0
1638155670000|2021-11-29 03:14:30|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6010.2|6004.2|0
1638155680000|2021-11-29 03:14:40|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6009.7|6003.7|1
1638155690000|2021-11-29 03:14:50|6011.7|6005.7|6012.2|6006.2|6012.2|6006.2|6011.7|6005.7|1
1638155700000|2021-11-29 03:15:00|6012.6|6006.6|6016.1|6010.1|6016.1|6010.1|6011.7|6005.7|1
1638155710000|2021-11-29 03:15:10|6016.6|6010.6|6016.1|6010.1|6016.6|6010.6|6016.1|6010.1|1
1638155740000|2021-11-29 03:15:40|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1638155760000|2021-11-29 03:16:00|6016.1|6010.1|6016.1|6010.1|6016.6|6010.6|6016.1|6010.1|0
1638155770000|2021-11-29 03:16:10|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.1|6010.1|0
1638155780000|2021-11-29 03:16:20|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|1
1638155790000|2021-11-29 03:16:30|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|1
1638155810000|2021-11-29 03:16:50|6015.2|6009.2|6012.6|6006.6|6015.6|6009.6|6012.2|6006.2|4
1638155820000|2021-11-29 03:17:00|6012.1|6006.1|6010.6|6004.6|6012.1|6006.1|6010.6|6004.6|1
1638155830000|2021-11-29 03:17:10|6010.1|6004.1|6009.7|6003.7|6010.1|6004.1|6009.6|6003.6|0
1638155840000|2021-11-29 03:17:20|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|0
1638155870000|2021-11-29 03:17:50|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|0
1638155880000|2021-11-29 03:18:00|6009.1|6003.1|6008.7|6002.7|6009.2|6003.2|6008.7|6002.7|0
1638155890000|2021-11-29 03:18:10|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|0
1638155900000|2021-11-29 03:18:20|6007.2|6001.2|6006.7|6000.7|6007.7|6001.7|6005.8|5999.8|3
1638155920000|2021-11-29 03:18:40|6006.2|6000.2|6005.7|5999.7|6006.2|6000.2|6005.7|5999.7|1
1638155930000|2021-11-29 03:18:50|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|1
1638155940000|2021-11-29 03:19:00|6007.7|6001.7|6008.2|6002.2|6008.7|6002.7|6007.7|6001.7|4
1638155960000|2021-11-29 03:19:20|6008.7|6002.7|6008.6|6002.6|6008.7|6002.7|6008.6|6002.6|0
1638155970000|2021-11-29 03:19:30|6008.1|6002.1|6006.6|6000.6|6008.1|6002.1|6006.2|6000.2|6
1638156000000|2021-11-29 03:20:00|6006.7|6000.7|6007.6|6001.6|6007.6|6001.6|6006.7|6000.7|1
1638156020000|2021-11-29 03:20:20|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1638156030000|2021-11-29 03:20:30|6008.6|6002.6|6008.1|6002.1|6008.6|6002.6|6008.1|6002.1|3
1638156060000|2021-11-29 03:21:00|6008.6|6002.6|6009.6|6003.6|6010.1|6004.1|6008.6|6002.6|0
1638156070000|2021-11-29 03:21:10|6009.7|6003.7|6009.7|6003.7|6010.2|6004.2|6009.7|6003.7|0
1638156080000|2021-11-29 03:21:20|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6009.2|6003.2|2
1638156090000|2021-11-29 03:21:30|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|0
1638156100000|2021-11-29 03:21:40|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.2|6004.2|0
1638156130000|2021-11-29 03:22:10|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1638156160000|2021-11-29 03:22:40|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|0
1638156170000|2021-11-29 03:22:50|6008.7|6002.7|6010.2|6004.2|6010.2|6004.2|6008.7|6002.7|1
1638156200000|2021-11-29 03:23:20|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1638156210000|2021-11-29 03:23:30|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6009.7|6003.7|1
1638156220000|2021-11-29 03:23:40|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1638156230000|2021-11-29 03:23:50|6009.2|6003.2|6010.2|6004.2|6010.2|6004.2|6009.2|6003.2|1
1638156240000|2021-11-29 03:24:00|6009.7|6003.7|6009.7|6003.7|6010.2|6004.2|6009.7|6003.7|1
1638156260000|2021-11-29 03:24:20|6009.2|6003.2|6008.7|6002.7|6009.7|6003.7|6008.7|6002.7|0
1638156270000|2021-11-29 03:24:30|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|2
1638156300000|2021-11-29 03:25:00|6010.7|6004.7|6010.3|6004.3|6010.7|6004.7|6010.3|6004.3|0
1638156310000|2021-11-29 03:25:10|6010.2|6004.2|6010.7|6004.7|6011.6|6005.6|6010.2|6004.2|4
1638156320000|2021-11-29 03:25:20|6011.2|6005.2|6011.7|6005.7|6012.2|6006.2|6011.2|6005.2|0
1638156350000|2021-11-29 03:25:50|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1638156360000|2021-11-29 03:26:00|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|2
1638156370000|2021-11-29 03:26:10|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|3
1638156380000|2021-11-29 03:26:20|6011.2|6005.2|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1638156400000|2021-11-29 03:26:40|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638156410000|2021-11-29 03:26:50|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|1
1638156420000|2021-11-29 03:27:00|6011.8|6005.8|6011.7|6005.7|6011.8|6005.8|6011.7|6005.7|0
1638156440000|2021-11-29 03:27:20|6011.2|6005.2|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1638156450000|2021-11-29 03:27:30|6010.8|6004.8|6010.7|6004.7|6010.8|6004.8|6010.3|6004.3|1
1638156460000|2021-11-29 03:27:40|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|0
1638156500000|2021-11-29 03:28:20|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|0
1638156530000|2021-11-29 03:28:50|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|1
1638156540000|2021-11-29 03:29:00|6010.7|6004.7|6012.8|6006.8|6012.8|6006.8|6010.7|6004.7|5
1638156580000|2021-11-29 03:29:40|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1638156600000|2021-11-29 03:30:00|||||||||1
1638156610000|2021-11-29 03:30:10|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1638156630000|2021-11-29 03:30:30|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1638156650000|2021-11-29 03:30:50|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|0
1638156660000|2021-11-29 03:31:00|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1638156670000|2021-11-29 03:31:10|6011.3|6005.3|6010.8|6004.8|6011.3|6005.3|6010.8|6004.8|3
1638156680000|2021-11-29 03:31:20|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638156710000|2021-11-29 03:31:50|6011.3|6005.3|6011.7|6005.7|6011.7|6005.7|6011.3|6005.3|0
1638156760000|2021-11-29 03:32:40|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1638156790000|2021-11-29 03:33:10|6010.3|6004.3|6010.8|6004.8|6011.2|6005.2|6010.3|6004.3|2
1638156800000|2021-11-29 03:33:20|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|1
1638156830000|2021-11-29 03:33:50|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1638156840000|2021-11-29 03:34:00|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|1
1638156860000|2021-11-29 03:34:20|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1638156890000|2021-11-29 03:34:50|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638156910000|2021-11-29 03:35:10|6010.8|6004.8|6009.8|6003.8|6010.8|6004.8|6009.8|6003.8|1
1638156920000|2021-11-29 03:35:20|6008.8|6002.8|6010.8|6004.8|6010.8|6004.8|6008.8|6002.8|1
1638156970000|2021-11-29 03:36:10|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|0
1638157050000|2021-11-29 03:37:30|6008.9|6002.9|6010.3|6004.3|6010.3|6004.3|6008.9|6002.9|1
1638157080000|2021-11-29 03:38:00|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1638157130000|2021-11-29 03:38:50|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|2
1638157140000|2021-11-29 03:39:00|6012.2|6006.2|6012.8|6006.8|6012.8|6006.8|6012.2|6006.2|1
1638157190000|2021-11-29 03:39:50|||||||||1
1638157270000|2021-11-29 03:41:10|||||||||5
1638157330000|2021-11-29 03:42:10|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|1
1638157350000|2021-11-29 03:42:30|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1638157360000|2021-11-29 03:42:40|6011.7|6005.7|6009.8|6003.8|6011.7|6005.7|6009.8|6003.8|2
1638157370000|2021-11-29 03:42:50|6009.3|6003.3|6011.7|6005.7|6011.7|6005.7|6009.3|6003.3|1
1638157440000|2021-11-29 03:44:00|6012.2|6006.2|6012.8|6006.8|6012.8|6006.8|6012.2|6006.2|0
1638157470000|2021-11-29 03:44:30|||||||||1
1638157500000|2021-11-29 03:45:00|6013.2|6007.2|6012.8|6006.8|6013.3|6007.3|6012.8|6006.8|3
1638157530000|2021-11-29 03:45:30|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|4
1638157550000|2021-11-29 03:45:50|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|2
1638157560000|2021-11-29 03:46:00|6010.7|6004.7|6010.8|6004.8|6010.8|6004.8|6010.7|6004.7|0
1638157570000|2021-11-29 03:46:10|6011.3|6005.3|6010.8|6004.8|6011.3|6005.3|6010.8|6004.8|1
1638157600000|2021-11-29 03:46:40|6011.2|6005.2|6010.8|6004.8|6011.3|6005.3|6010.8|6004.8|0
1638157610000|2021-11-29 03:46:50|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|1
1638157620000|2021-11-29 03:47:00|6012.3|6006.3|6011.8|6005.8|6012.8|6006.8|6011.8|6005.8|0
1638157650000|2021-11-29 03:47:30|6010.8|6004.8|6011.8|6005.8|6011.8|6005.8|6010.8|6004.8|1
1638157730000|2021-11-29 03:48:50|6011.9|6005.9|6014.3|6008.3|6014.3|6008.3|6011.9|6005.9|2
1638157740000|2021-11-29 03:49:00|||||||||2
1638157750000|2021-11-29 03:49:10|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|26
1638157770000|2021-11-29 03:49:30|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1638157800000|2021-11-29 03:50:00|6010.8|6004.8|6011.8|6005.8|6011.8|6005.8|6010.8|6004.8|1
1638157830000|2021-11-29 03:50:30|6012.3|6006.3|6012.3|6006.3|6012.8|6006.8|6012.3|6006.3|0
1638157840000|2021-11-29 03:50:40|6010.8|6004.8|6011.8|6005.8|6011.8|6005.8|6010.8|6004.8|4
1638157860000|2021-11-29 03:51:00|6012.3|6006.3|6011.8|6005.8|6012.3|6006.3|6011.8|6005.8|1
1638157910000|2021-11-29 03:51:50|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|1
1638157950000|2021-11-29 03:52:30|6011.8|6005.8|6012.7|6006.7|6012.7|6006.7|6011.8|6005.8|1
1638157970000|2021-11-29 03:52:50|6013.2|6007.2|6012.8|6006.8|6013.2|6007.2|6012.8|6006.8|0
1638158010000|2021-11-29 03:53:30|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1638158100000|2021-11-29 03:55:00|6011.8|6005.8|6013.2|6007.2|6013.2|6007.2|6011.8|6005.8|1
1638158140000|2021-11-29 03:55:40|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1638158210000|2021-11-29 03:56:50|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|0
1638158250000|2021-11-29 03:57:30|6011.8|6005.8|6013.2|6007.2|6013.2|6007.2|6011.8|6005.8|1
1638158280000|2021-11-29 03:58:00|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|0
1638158300000|2021-11-29 03:58:20|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|0
1638158320000|2021-11-29 03:58:40|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|0
1638158340000|2021-11-29 03:59:00|6013.8|6007.8|6014.2|6008.2|6014.2|6008.2|6013.8|6007.8|5
1638158400000|2021-11-29 04:00:00|6013.8|6007.8|6014.2|6008.2|6014.2|6008.2|6013.8|6007.8|1
1638158460000|2021-11-29 04:01:00|6013.2|6007.2|6013.7|6007.7|6013.7|6007.7|6013.2|6007.2|2
1638158500000|2021-11-29 04:01:40|6012.8|6006.8|6013.7|6007.7|6013.7|6007.7|6012.8|6006.8|0
1638158570000|2021-11-29 04:02:50|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1638158590000|2021-11-29 04:03:10|6013.2|6007.2|6011.2|6005.2|6013.2|6007.2|6011.2|6005.2|5
1638158610000|2021-11-29 04:03:30|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|1
1638158640000|2021-11-29 04:04:00|||||||||1
1638158650000|2021-11-29 04:04:10|6012.2|6006.2|6011.7|6005.7|6012.2|6006.2|6011.7|6005.7|0
1638158660000|2021-11-29 04:04:20|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|0
1638158690000|2021-11-29 04:04:50|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|0
1638158700000|2021-11-29 04:05:00|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1638158710000|2021-11-29 04:05:10|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638158750000|2021-11-29 04:05:50|6011.2|6005.2|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1638158830000|2021-11-29 04:07:10|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638158890000|2021-11-29 04:08:10|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|0
1638158910000|2021-11-29 04:08:30|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|1
1638159010000|2021-11-29 04:10:10|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|0
1638159050000|2021-11-29 04:10:50|6009.8|6003.8|6010.8|6004.8|6010.8|6004.8|6009.7|6003.7|1
1638159060000|2021-11-29 04:11:00|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|2
1638159180000|2021-11-29 04:13:00|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1638159260000|2021-11-29 04:14:20|6010.7|6004.7|6011.2|6005.2|6011.2|6005.2|6010.7|6004.7|0
1638159320000|2021-11-29 04:15:20|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|0
1638159330000|2021-11-29 04:15:30|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1638159370000|2021-11-29 04:16:10|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1638159400000|2021-11-29 04:16:40|6010.8|6004.8|6010.7|6004.7|6010.8|6004.8|6010.7|6004.7|0
1638159420000|2021-11-29 04:17:00|6010.2|6004.2|6010.7|6004.7|6010.7|6004.7|6010.2|6004.2|0
1638159450000|2021-11-29 04:17:30|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6011.2|6005.2|2
1638159540000|2021-11-29 04:19:00|6012.2|6006.2|6011.7|6005.7|6012.2|6006.2|6011.7|6005.7|2
1638159600000|2021-11-29 04:20:00|||||||||1
1638159690000|2021-11-29 04:21:30|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|0
1638159800000|2021-11-29 04:23:20|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1638159830000|2021-11-29 04:23:50|||||||||1
1638159840000|2021-11-29 04:24:00|6012.2|6006.2|6011.7|6005.7|6012.2|6006.2|6011.7|6005.7|2
1638159860000|2021-11-29 04:24:20|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|1
1638159920000|2021-11-29 04:25:20|6009.7|6003.7|6011.2|6005.2|6011.2|6005.2|6009.7|6003.7|3
1638159940000|2021-11-29 04:25:40|6011.7|6005.7|6009.7|6003.7|6011.7|6005.7|6009.7|6003.7|3
1638159950000|2021-11-29 04:25:50|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|0
1638159970000|2021-11-29 04:26:10|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1638160010000|2021-11-29 04:26:50|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|6010.7|6004.7|0
1638160020000|2021-11-29 04:27:00|6009.8|6003.8|6009.2|6003.2|6009.8|6003.8|6009.2|6003.2|0
1638160040000|2021-11-29 04:27:20|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6
1638160070000|2021-11-29 04:27:50|6009.3|6003.3|6008.8|6002.8|6009.8|6003.8|6008.8|6002.8|10
1638160090000|2021-11-29 04:28:10|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|8
1638160140000|2021-11-29 04:29:00|6008.3|6002.3|6008.8|6002.8|6008.8|6002.8|6008.3|6002.3|2
1638160160000|2021-11-29 04:29:20|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|5
1638160190000|2021-11-29 04:29:50|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1638160270000|2021-11-29 04:31:10|6005.8|5999.8|6006.3|6000.3|6006.3|6000.3|6005.8|5999.8|2
1638160370000|2021-11-29 04:32:50|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|1
1638160380000|2021-11-29 04:33:00|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1638160400000|2021-11-29 04:33:20|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|1
1638160410000|2021-11-29 04:33:30|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|0
1638160430000|2021-11-29 04:33:50|6005.8|5999.8|6005.4|5999.4|6005.8|5999.8|6005.4|5999.4|1
1638160440000|2021-11-29 04:34:00|6006.2|6000.2|6007.2|6001.2|6007.2|6001.2|6006.2|6000.2|10
1638160470000|2021-11-29 04:34:30|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|0
1638160580000|2021-11-29 04:36:20|6006.2|6000.2|6006.7|6000.7|6006.7|6000.7|6006.2|6000.2|0
1638160610000|2021-11-29 04:36:50|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1638160640000|2021-11-29 04:37:20|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|0
1638160710000|2021-11-29 04:38:30|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|0
1638160740000|2021-11-29 04:39:00|6007.7|6001.7|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|6
1638160760000|2021-11-29 04:39:20|6006.8|6000.8|6007.7|6001.7|6007.7|6001.7|6006.8|6000.8|0
1638160780000|2021-11-29 04:39:40|6007.2|6001.2|6007.7|6001.7|6007.7|6001.7|6007.2|6001.2|0
1638160800000|2021-11-29 04:40:00|||||||||2
1638160840000|2021-11-29 04:40:40|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6006.7|6000.7|5
1638160850000|2021-11-29 04:40:50|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|0
1638160890000|2021-11-29 04:41:30|6005.8|5999.8|6005.2|5999.2|6005.8|5999.8|6005.2|5999.2|0
1638160900000|2021-11-29 04:41:40|6005.1|5999.1|6004.7|5998.7|6005.1|5999.1|6004.7|5998.7|2
1638160980000|2021-11-29 04:43:00|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1638161010000|2021-11-29 04:43:30|||||||||1
1638161040000|2021-11-29 04:44:00|6006.7|6000.7|6006.7|6000.7|6007.1|6001.1|6006.7|6000.7|4
1638161140000|2021-11-29 04:45:40|6006.2|6000.2|6003.7|5997.7|6006.2|6000.2|6003.7|5997.7|1
1638161150000|2021-11-29 04:45:50|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|0
1638161160000|2021-11-29 04:46:00|||||||||2
1638161170000|2021-11-29 04:46:10|6003.7|5997.7|6004.2|5998.2|6004.6|5998.6|6003.2|5997.2|0
1638161200000|2021-11-29 04:46:40|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1638161230000|2021-11-29 04:47:10|6002.7|5996.7|6003.2|5997.2|6004.2|5998.2|6002.7|5996.7|2
1638161280000|2021-11-29 04:48:00|6002.7|5996.7|6001.7|5995.7|6002.7|5996.7|6001.7|5995.7|0
1638161390000|2021-11-29 04:49:50|6000.8|5994.8|6000.2|5994.2|6000.8|5994.8|6000.2|5994.2|0
1638161440000|2021-11-29 04:50:40|5999.8|5993.8|5999.7|5993.7|5999.8|5993.8|5999.7|5993.7|0
1638161470000|2021-11-29 04:51:10|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|2
1638161540000|2021-11-29 04:52:20|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1638161580000|2021-11-29 04:53:00|5999.3|5993.3|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1638161590000|2021-11-29 04:53:10|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1638161620000|2021-11-29 04:53:40|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1638161640000|2021-11-29 04:54:00|6000.2|5994.2|5999.7|5993.7|6000.2|5994.2|5999.7|5993.7|3
1638161670000|2021-11-29 04:54:30|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1638161690000|2021-11-29 04:54:50|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1638161710000|2021-11-29 04:55:10|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|0
1638161720000|2021-11-29 04:55:20|5999.7|5993.7|6000.7|5994.7|6000.7|5994.7|5999.7|5993.7|0
1638161730000|2021-11-29 04:55:30|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|5999.7|5993.7|0
1638161780000|2021-11-29 04:56:20|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1638161810000|2021-11-29 04:56:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1638161830000|2021-11-29 04:57:10|6000.2|5994.2|5998.3|5992.3|6000.2|5994.2|5998.3|5992.3|1
1638161840000|2021-11-29 04:57:20|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1638161850000|2021-11-29 04:57:30|5998.8|5992.8|5999.2|5993.2|5999.2|5993.2|5998.2|5992.2|0
1638161870000|2021-11-29 04:57:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1638161890000|2021-11-29 04:58:10|5999.3|5993.3|5999.7|5993.7|5999.7|5993.7|5999.3|5993.3|1
1638161900000|2021-11-29 04:58:20|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1638161970000|2021-11-29 04:59:30|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1638161980000|2021-11-29 04:59:40|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1638162020000|2021-11-29 05:00:20|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1638162030000|2021-11-29 05:00:30|5998.8|5992.8|5997.3|5991.3|5998.8|5992.8|5997.3|5991.3|1
1638162040000|2021-11-29 05:00:40|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5997.2|5991.2|1
1638162060000|2021-11-29 05:01:00|5996.8|5990.8|5997.3|5991.3|5997.3|5991.3|5996.8|5990.8|1
1638162150000|2021-11-29 05:02:30|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1638162160000|2021-11-29 05:02:40|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5997.8|5991.8|0
1638162180000|2021-11-29 05:03:00|5998.3|5992.3|5998.8|5992.8|5998.8|5992.8|5998.3|5992.3|0
1638162230000|2021-11-29 05:03:50|5998.3|5992.3|5997.8|5991.8|5998.3|5992.3|5997.8|5991.8|2
1638162260000|2021-11-29 05:04:20|5996.9|5990.9|5996.8|5990.8|5996.9|5990.9|5996.8|5990.8|1
1638162290000|2021-11-29 05:04:50|5995.9|5989.9|5996.3|5990.3|5996.3|5990.3|5995.9|5989.9|6
1638162300000|2021-11-29 05:05:00|5996.8|5990.8|5997.3|5991.3|5997.3|5991.3|5996.8|5990.8|3
1638162320000|2021-11-29 05:05:20|5996.8|5990.8|5992.3|5986.3|5996.8|5990.8|5992.3|5986.3|1
1638162340000|2021-11-29 05:05:40|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1638162360000|2021-11-29 05:06:00|||||||||2
1638162370000|2021-11-29 05:06:10|5991.8|5985.8|5990.3|5984.3|5991.8|5985.8|5990.3|5984.3|2
1638162380000|2021-11-29 05:06:20|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|1
1638162400000|2021-11-29 05:06:40|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|0
1638162410000|2021-11-29 05:06:50|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|0
1638162440000|2021-11-29 05:07:20|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|0
1638162450000|2021-11-29 05:07:30|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|0
1638162460000|2021-11-29 05:07:40|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|2
1638162470000|2021-11-29 05:07:50|5989.8|5983.8|5989.8|5983.8|5990.3|5984.3|5989.8|5983.8|2
1638162480000|2021-11-29 05:08:00|5988.3|5982.3|5987.9|5981.9|5988.8|5982.8|5987.9|5981.9|23
1638162510000|2021-11-29 05:08:30|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|0
1638162520000|2021-11-29 05:08:40|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|1
1638162530000|2021-11-29 05:08:50|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|0
1638162560000|2021-11-29 05:09:20|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1638162570000|2021-11-29 05:09:30|5987.4|5981.4|5986.9|5980.9|5987.4|5981.4|5986.9|5980.9|1
1638162580000|2021-11-29 05:09:40|||||||||8
1638162600000|2021-11-29 05:10:00|5987.3|5981.3|5987.3|5981.3|5987.4|5981.4|5987.3|5981.3|0
1638162670000|2021-11-29 05:11:10|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|2
1638162680000|2021-11-29 05:11:20|5987.8|5981.8|5987.9|5981.9|5987.9|5981.9|5987.8|5981.8|0
1638162690000|2021-11-29 05:11:30|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|0
1638162740000|2021-11-29 05:12:20|5986.9|5980.9|5987.8|5981.8|5987.8|5981.8|5986.9|5980.9|7
1638162760000|2021-11-29 05:12:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|3
1638162780000|2021-11-29 05:13:00|5988.9|5982.9|5989.9|5983.9|5989.9|5983.9|5988.9|5982.9|1
1638162830000|2021-11-29 05:13:50|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1638162840000|2021-11-29 05:14:00|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|2
1638162870000|2021-11-29 05:14:30|5989.6|5983.6|5984.5|5978.5|5989.6|5983.6|5984.5|5978.5|9
1638162880000|2021-11-29 05:14:40|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|14
1638162900000|2021-11-29 05:15:00|5983|5977|5982|5976|5983.5|5977.5|5981.6|5975.6|2
1638162910000|2021-11-29 05:15:10|5981.6|5975.6|5982.1|5976.1|5982.6|5976.6|5981.6|5975.6|6
1638162960000|2021-11-29 05:16:00|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1638162970000|2021-11-29 05:16:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1638162990000|2021-11-29 05:16:30|5980.7|5974.7|5980.7|5974.7|5981.1|5975.1|5980.7|5974.7|0
1638163000000|2021-11-29 05:16:40|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1638163010000|2021-11-29 05:16:50|5981.6|5975.6|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|0
1638163060000|2021-11-29 05:17:40|5983.6|5977.6|5982|5976|5983.6|5977.6|5982|5976|7
1638163070000|2021-11-29 05:17:50|5981.6|5975.6|5982|5976|5982|5976|5981.6|5975.6|1
1638163080000|2021-11-29 05:18:00|5983|5977|5984|5978|5984.5|5978.5|5983|5977|0
1638163090000|2021-11-29 05:18:10|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|0
1638163100000|2021-11-29 05:18:20|5982.1|5976.1|5983.5|5977.5|5983.5|5977.5|5982.1|5976.1|5
1638163130000|2021-11-29 05:18:50|5984|5978|5984|5978|5984.5|5978.5|5984|5978|0
1638163140000|2021-11-29 05:19:00|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|28
1638163150000|2021-11-29 05:19:10|5977|5971|5977|5971|5977|5971|5977|5971|0
1638163170000|2021-11-29 05:19:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1638163180000|2021-11-29 05:19:40|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|0
1638163200000|2021-11-29 05:20:00|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5968.6|5962.6|52
1638163230000|2021-11-29 05:20:30|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|1
1638163240000|2021-11-29 05:20:40|5970|5964|5970|5964|5970|5964|5970|5964|1
1638163250000|2021-11-29 05:20:50|5970.1|5964.1|5971|5965|5971|5965|5970.1|5964.1|3
1638163260000|2021-11-29 05:21:00|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|5970.5|5964.5|0
1638163280000|2021-11-29 05:21:20|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|2
1638163290000|2021-11-29 05:21:30|5969.6|5963.6|5966.5|5960.5|5969.6|5963.6|5966.1|5960.1|2
1638163300000|2021-11-29 05:21:40|5966|5960|5965|5959|5966|5960|5965|5959|2
1638163330000|2021-11-29 05:22:10|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|0
1638163500000|2021-11-29 05:25:00|5965|5959|5965|5959|5965|5959|5965|5959|1
1638163530000|2021-11-29 05:25:30|5964.5|5958.5|5964.6|5958.6|5964.6|5958.6|5964.5|5958.5|1
1638163540000|2021-11-29 05:25:40|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1638163560000|2021-11-29 05:26:00|5963.1|5957.1|5965|5959|5965|5959|5963.1|5957.1|10
1638163570000|2021-11-29 05:26:10|5964.6|5958.6|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|0
1638163580000|2021-11-29 05:26:20|5964.5|5958.5|5964.1|5958.1|5965|5959|5964.1|5958.1|2
1638163590000|2021-11-29 05:26:30|5965|5959|5965|5959|5965|5959|5965|5959|0
1638163600000|2021-11-29 05:26:40|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1638163610000|2021-11-29 05:26:50|5965|5959|5964.6|5958.6|5965|5959|5964.6|5958.6|0
1638163620000|2021-11-29 05:27:00|5965|5959|5965|5959|5965|5959|5965|5959|0
1638163670000|2021-11-29 05:27:50|5965.5|5959.5|5967|5961|5967|5961|5965.5|5959.5|3
1638163680000|2021-11-29 05:28:00|5965|5959|5965|5959|5966|5960|5963.6|5957.6|8
1638163690000|2021-11-29 05:28:10|5963.1|5957.1|5961.6|5955.6|5964.1|5958.1|5961.6|5955.6|9
1638163700000|2021-11-29 05:28:20|5961.5|5955.5|5962.5|5956.5|5964|5958|5961.5|5955.5|5
1638163710000|2021-11-29 05:28:30|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|12
1638163720000|2021-11-29 05:28:40|5960.6|5954.6|5961|5955|5961|5955|5960.6|5954.6|0
1638163740000|2021-11-29 05:29:00|5960.5|5954.5|5960.5|5954.5|5960.5|5954.5|5960|5954|0
1638163790000|2021-11-29 05:29:50|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|5961.5|5955.5|0
1638163800000|2021-11-29 05:30:00|5962|5956|5961|5955|5962|5956|5958.6|5952.6|8
1638163810000|2021-11-29 05:30:10|5961.5|5955.5|5963.5|5957.5|5964.5|5958.5|5961.5|5955.5|8
1638163820000|2021-11-29 05:30:20|5964|5958|5967|5961|5967|5961|5964|5958|9
1638163830000|2021-11-29 05:30:30|5966.6|5960.6|5965.5|5959.5|5966.6|5960.6|5964.6|5958.6|2
1638163840000|2021-11-29 05:30:40|5965.6|5959.6|5969.6|5963.6|5969.6|5963.6|5965.6|5959.6|6
1638163850000|2021-11-29 05:30:50|5969.5|5963.5|5968.6|5962.6|5969.5|5963.5|5968.6|5962.6|0
1638163860000|2021-11-29 05:31:00|5968.5|5962.5|5969.1|5963.1|5970|5964|5968.5|5962.5|10
1638163870000|2021-11-29 05:31:10|5968.6|5962.6|5969.5|5963.5|5969.5|5963.5|5968.6|5962.6|4
1638163880000|2021-11-29 05:31:20|5969.1|5963.1|5969.5|5963.5|5970.1|5964.1|5969|5963|0
1638163890000|2021-11-29 05:31:30|5972.5|5966.5|5972.5|5966.5|5972.5|5966.5|5972.5|5966.5|24
1638163900000|2021-11-29 05:31:40|5975.5|5969.5|5972.5|5966.5|5975.5|5969.5|5972|5966|5
1638163910000|2021-11-29 05:31:50|5972.1|5966.1|5971.6|5965.6|5973.5|5967.5|5971.6|5965.6|0
1638163920000|2021-11-29 05:32:00|5971.1|5965.1|5970.1|5964.1|5971.6|5965.6|5969.1|5963.1|5
1638163930000|2021-11-29 05:32:10|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1638163940000|2021-11-29 05:32:20|5971.1|5965.1|5975|5969|5976|5970|5971.1|5965.1|8
1638163950000|2021-11-29 05:32:30|5974.6|5968.6|5971.5|5965.5|5974.6|5968.6|5971|5965|3
1638163960000|2021-11-29 05:32:40|5972.5|5966.5|5972.6|5966.6|5973.6|5967.6|5972.5|5966.5|2
1638163970000|2021-11-29 05:32:50|5973|5967|5970.6|5964.6|5973.6|5967.6|5970.6|5964.6|8
1638163980000|2021-11-29 05:33:00|5971.1|5965.1|5972.5|5966.5|5972.5|5966.5|5971.1|5965.1|2
1638163990000|2021-11-29 05:33:10|5973|5967|5974|5968|5974|5968|5973|5967|2
1638164000000|2021-11-29 05:33:20|5973.5|5967.5|5973.6|5967.6|5973.6|5967.6|5971.1|5965.1|6
1638164010000|2021-11-29 05:33:30|5972.5|5966.5|5971.5|5965.5|5973.5|5967.5|5971.1|5965.1|2
1638164020000|2021-11-29 05:33:40|5971.1|5965.1|5971|5965|5971.1|5965.1|5971|5965|0
1638164030000|2021-11-29 05:33:50|5971.1|5965.1|5971.5|5965.5|5971.5|5965.5|5971.1|5965.1|0
1638164040000|2021-11-29 05:34:00|5971.6|5965.6|5971.1|5965.1|5971.6|5965.6|5970.6|5964.6|2
1638164050000|2021-11-29 05:34:10|5971|5965|5970.1|5964.1|5971|5965|5970.1|5964.1|0
1638164060000|2021-11-29 05:34:20|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.6|5964.6|0
1638164070000|2021-11-29 05:34:30|5971|5965|5970.6|5964.6|5971|5965|5970.1|5964.1|0
1638164080000|2021-11-29 05:34:40|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1638164090000|2021-11-29 05:34:50|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.1|5964.1|0
1638164100000|2021-11-29 05:35:00|5971|5965|5973.6|5967.6|5973.6|5967.6|5971|5965|4
1638164110000|2021-11-29 05:35:10|5973.7|5967.7|5972.7|5966.7|5974.1|5968.1|5972.7|5966.7|7
1638164120000|2021-11-29 05:35:20|5972.2|5966.2|5973.7|5967.7|5973.7|5967.7|5970.7|5964.7|8
1638164130000|2021-11-29 05:35:30|5972.2|5966.2|5970.7|5964.7|5972.2|5966.2|5970.7|5964.7|4
1638164140000|2021-11-29 05:35:40|5971.2|5965.2|5971.7|5965.7|5971.7|5965.7|5971.2|5965.2|2
1638164150000|2021-11-29 05:35:50|5971.3|5965.3|5970.3|5964.3|5971.7|5965.7|5970.3|5964.3|0
1638164160000|2021-11-29 05:36:00|5970.7|5964.7|5971.2|5965.2|5972.8|5966.8|5970.7|5964.7|2
1638164170000|2021-11-29 05:36:10|5972.2|5966.2|5973.8|5967.8|5974.3|5968.3|5971.3|5965.3|3
1638164180000|2021-11-29 05:36:20|5973.3|5967.3|5971.3|5965.3|5973.3|5967.3|5971.3|5965.3|2
1638164190000|2021-11-29 05:36:30|5971.8|5965.8|5972.3|5966.3|5972.3|5966.3|5971.8|5965.8|1
1638164200000|2021-11-29 05:36:40|5971.8|5965.8|5971.3|5965.3|5971.8|5965.8|5971.3|5965.3|1
1638164210000|2021-11-29 05:36:50|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1638164220000|2021-11-29 05:37:00|5971.3|5965.3|5971.3|5965.3|5972.3|5966.3|5971.3|5965.3|2
1638164230000|2021-11-29 05:37:10|5970.8|5964.8|5972.3|5966.3|5972.3|5966.3|5970.8|5964.8|1
1638164250000|2021-11-29 05:37:30|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1638164260000|2021-11-29 05:37:40|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1638164270000|2021-11-29 05:37:50|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1638164280000|2021-11-29 05:38:00|5971.8|5965.8|5971.3|5965.3|5971.8|5965.8|5971.3|5965.3|7
1638164290000|2021-11-29 05:38:10|5970.8|5964.8|5971.3|5965.3|5971.3|5965.3|5970.8|5964.8|0
1638164330000|2021-11-29 05:38:50|5970.8|5964.8|5971.3|5965.3|5971.3|5965.3|5970.8|5964.8|0
1638164340000|2021-11-29 05:39:00|5970.8|5964.8|5969.3|5963.3|5971.3|5965.3|5969.3|5963.3|0
1638164380000|2021-11-29 05:39:40|5970.3|5964.3|5969.8|5963.8|5970.3|5964.3|5969.8|5963.8|0
1638164390000|2021-11-29 05:39:50|5970.3|5964.3|5969.8|5963.8|5970.3|5964.3|5969.8|5963.8|0
1638164400000|2021-11-29 05:40:00|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|0
1638164410000|2021-11-29 05:40:10|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|0
1638164420000|2021-11-29 05:40:20|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|0
1638164450000|2021-11-29 05:40:50|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1638164460000|2021-11-29 05:41:00|5967.3|5961.3|5966.8|5960.8|5967.3|5961.3|5966.8|5960.8|0
1638164470000|2021-11-29 05:41:10|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|5966.8|5960.8|2
1638164490000|2021-11-29 05:41:30|5967.8|5961.8|5967.3|5961.3|5967.8|5961.8|5967.3|5961.3|0
1638164500000|2021-11-29 05:41:40|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1638164520000|2021-11-29 05:42:00|5966.3|5960.3|5965.3|5959.3|5966.8|5960.8|5964.8|5958.8|3
1638164530000|2021-11-29 05:42:10|5964.4|5958.4|5964.3|5958.3|5964.4|5958.4|5963.8|5957.8|0
1638164540000|2021-11-29 05:42:20|5961.9|5955.9|5961.8|5955.8|5961.9|5955.9|5961.8|5955.8|5
1638164570000|2021-11-29 05:42:50|||||||||1
1638164580000|2021-11-29 05:43:00|5958.3|5952.3|5957.8|5951.8|5958.3|5952.3|5957.8|5951.8|5
1638164600000|2021-11-29 05:43:20|5958.3|5952.3|5958.8|5952.8|5958.8|5952.8|5958.3|5952.3|3
1638164620000|2021-11-29 05:43:40|5958.3|5952.3|5940.9|5934.9|5958.3|5952.3|5939.8|5933.8|13
1638164630000|2021-11-29 05:43:50|5940.4|5934.4|5939.9|5933.9|5940.4|5934.4|5939.9|5933.9|0
1638164640000|2021-11-29 05:44:00|5940.9|5934.9|5939.8|5933.8|5940.9|5934.9|5938.4|5932.4|12
1638164650000|2021-11-29 05:44:10|5939.9|5933.9|5940.4|5934.4|5940.4|5934.4|5939.9|5933.9|0
1638164660000|2021-11-29 05:44:20|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|0
1638164670000|2021-11-29 05:44:30|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942.4|5936.4|3
1638164680000|2021-11-29 05:44:40|5943.9|5937.9|5944.9|5938.9|5944.9|5938.9|5943.9|5937.9|0
1638164710000|2021-11-29 05:45:10|5945.3|5939.3|5948.9|5942.9|5948.9|5942.9|5945.3|5939.3|1
1638164720000|2021-11-29 05:45:20|5949.3|5943.3|5949.4|5943.4|5949.4|5943.4|5949.3|5943.3|0
1638164730000|2021-11-29 05:45:30|5951.8|5945.8|5953.8|5947.8|5953.8|5947.8|5951.8|5945.8|7
1638164750000|2021-11-29 05:45:50|5953.4|5947.4|5952.9|5946.9|5953.4|5947.4|5952.9|5946.9|1
1638164760000|2021-11-29 05:46:00|5952.4|5946.4|5951.4|5945.4|5952.4|5946.4|5951.4|5945.4|1
1638164810000|2021-11-29 05:46:50|5951.9|5945.9|5952.4|5946.4|5952.4|5946.4|5951.9|5945.9|2
1638164820000|2021-11-29 05:47:00|5953.8|5947.8|5953.4|5947.4|5953.8|5947.8|5953.4|5947.4|1
1638164830000|2021-11-29 05:47:10|5953.8|5947.8|5953.4|5947.4|5953.8|5947.8|5953.4|5947.4|0
1638164840000|2021-11-29 05:47:20|5953.8|5947.8|5953.4|5947.4|5953.8|5947.8|5953.4|5947.4|0
1638164860000|2021-11-29 05:47:40|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.4|5947.4|0
1638164870000|2021-11-29 05:47:50|5954.3|5948.3|5953.4|5947.4|5954.3|5948.3|5953.4|5947.4|1
1638164880000|2021-11-29 05:48:00|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.4|5947.4|0
1638164890000|2021-11-29 05:48:10|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|0
1638164900000|2021-11-29 05:48:20|5954.8|5948.8|5954.9|5948.9|5954.9|5948.9|5954.4|5948.4|2
1638164910000|2021-11-29 05:48:30|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|5954.4|5948.4|0
1638164920000|2021-11-29 05:48:40|5954.8|5948.8|5954.4|5948.4|5954.9|5948.9|5953.9|5947.9|2
1638164930000|2021-11-29 05:48:50|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|5953.9|5947.9|2
1638164940000|2021-11-29 05:49:00|5954.3|5948.3|5954.4|5948.4|5954.4|5948.4|5953.9|5947.9|3
1638164950000|2021-11-29 05:49:10|5954.9|5948.9|5955.9|5949.9|5955.9|5949.9|5954.9|5948.9|2
1638164980000|2021-11-29 05:49:40|5959.3|5953.3|5961.8|5955.8|5961.8|5955.8|5959.3|5953.3|32
1638165000000|2021-11-29 05:50:00|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|1
1638165010000|2021-11-29 05:50:10|5964.2|5958.2|5964.3|5958.3|5964.3|5958.3|5964.2|5958.2|2
1638165020000|2021-11-29 05:50:20|||||||||1
1638165050000|2021-11-29 05:50:50|5964.8|5958.8|5964.3|5958.3|5964.8|5958.8|5964.3|5958.3|1
1638165090000|2021-11-29 05:51:30|5964.8|5958.8|5964.3|5958.3|5964.8|5958.8|5964.3|5958.3|0
1638165100000|2021-11-29 05:51:40|5963.8|5957.8|5964.8|5958.8|5964.8|5958.8|5963.8|5957.8|0
1638165150000|2021-11-29 05:52:30|5965.3|5959.3|5965.8|5959.8|5965.8|5959.8|5965.3|5959.3|2
1638165160000|2021-11-29 05:52:40|5966.7|5960.7|5967.3|5961.3|5967.7|5961.7|5966.7|5960.7|10
1638165190000|2021-11-29 05:53:10|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|0
1638165200000|2021-11-29 05:53:20|5968.8|5962.8|5967.8|5961.8|5968.8|5962.8|5967.8|5961.8|0
1638165240000|2021-11-29 05:54:00|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|2
1638165280000|2021-11-29 05:54:40|5967.8|5961.8|5967.3|5961.3|5967.8|5961.8|5966.3|5960.3|1
1638165290000|2021-11-29 05:54:50|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1638165300000|2021-11-29 05:55:00|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|1
1638165370000|2021-11-29 05:56:10|5966.8|5960.8|5966.3|5960.3|5966.8|5960.8|5966.3|5960.3|9
1638165380000|2021-11-29 05:56:20|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|3
1638165400000|2021-11-29 05:56:40|5963.9|5957.9|5963.8|5957.8|5963.9|5957.9|5963.3|5957.3|1
1638165430000|2021-11-29 05:57:10|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|1
1638165450000|2021-11-29 05:57:30|5963.3|5957.3|5964.3|5958.3|5964.3|5958.3|5963.3|5957.3|0
1638165460000|2021-11-29 05:57:40|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|1
1638165470000|2021-11-29 05:57:50|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|0
1638165480000|2021-11-29 05:58:00|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5962.3|5956.3|0
1638165490000|2021-11-29 05:58:10|5962.8|5956.8|5963.3|5957.3|5963.3|5957.3|5962.4|5956.4|1
1638165500000|2021-11-29 05:58:20|5962.8|5956.8|5963.3|5957.3|5963.3|5957.3|5962.8|5956.8|0
1638165520000|2021-11-29 05:58:40|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|0
1638165540000|2021-11-29 05:59:00|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|1
1638165560000|2021-11-29 05:59:20|5963.9|5957.9|5964.8|5958.8|5964.8|5958.8|5963.8|5957.8|0
1638165590000|2021-11-29 05:59:50|5965.3|5959.3|5966.3|5960.3|5966.3|5960.3|5965.3|5959.3|1
1638165610000|2021-11-29 06:00:10|5964.8|5958.8|5964.3|5958.3|5964.8|5958.8|5964.3|5958.3|0
1638165620000|2021-11-29 06:00:20|5965.3|5959.3|5965.3|5959.3|5965.3|5959.3|5965.3|5959.3|0
1638165630000|2021-11-29 06:00:30|5965.2|5959.2|5964.8|5958.8|5965.2|5959.2|5964.8|5958.8|0
1638165640000|2021-11-29 06:00:40|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|0
1638165660000|2021-11-29 06:01:00|5965.3|5959.3|5965.8|5959.8|5965.8|5959.8|5965.3|5959.3|0
1638165670000|2021-11-29 06:01:10|5966.3|5960.3|5967.3|5961.3|5968.3|5962.3|5966.3|5960.3|0
1638165680000|2021-11-29 06:01:20|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1638165700000|2021-11-29 06:01:40|5967.3|5961.3|5966.8|5960.8|5967.3|5961.3|5966.3|5960.3|0
1638165710000|2021-11-29 06:01:50|5966.3|5960.3|5963.8|5957.8|5966.3|5960.3|5963.8|5957.8|6
1638165720000|2021-11-29 06:02:00|5963.3|5957.3|5964.3|5958.3|5964.3|5958.3|5963.3|5957.3|0
1638165730000|2021-11-29 06:02:10|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|0
1638165770000|2021-11-29 06:02:50|5963.3|5957.3|5962.3|5956.3|5963.3|5957.3|5962.3|5956.3|0
1638165810000|2021-11-29 06:03:30|5961.8|5955.8|5959.7|5953.7|5961.8|5955.8|5959.3|5953.3|10
1638165840000|2021-11-29 06:04:00|5959.3|5953.3|5960.2|5954.2|5960.2|5954.2|5958.7|5952.7|1
1638165850000|2021-11-29 06:04:10|5960.7|5954.7|5960.6|5954.6|5960.7|5954.7|5960.6|5954.6|10
1638165860000|2021-11-29 06:04:20|5961.1|5955.1|5959.6|5953.6|5961.1|5955.1|5959.6|5953.6|11
1638165870000|2021-11-29 06:04:30|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|5960.1|5954.1|2
1638165880000|2021-11-29 06:04:40|5959.1|5953.1|5957.6|5951.6|5959.1|5953.1|5957.6|5951.6|0
1638165900000|2021-11-29 06:05:00|5957.5|5951.5|5957.6|5951.6|5957.6|5951.6|5957.5|5951.5|1
1638165960000|2021-11-29 06:06:00|5957.1|5951.1|5956.6|5950.6|5957.1|5951.1|5956.6|5950.6|0
1638165970000|2021-11-29 06:06:10|5956.1|5950.1|5954.6|5948.6|5956.1|5950.1|5954.6|5948.6|0
1638165980000|2021-11-29 06:06:20|5954.1|5948.1|5954.6|5948.6|5954.6|5948.6|5954.1|5948.1|0
1638166000000|2021-11-29 06:06:40|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1638166060000|2021-11-29 06:07:40|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|2
1638166070000|2021-11-29 06:07:50|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1638166080000|2021-11-29 06:08:00|5953.6|5947.6|5951.6|5945.6|5953.6|5947.6|5951.6|5945.6|1
1638166090000|2021-11-29 06:08:10|5954.6|5948.6|5956|5950|5956.1|5950.1|5954.6|5948.6|2
1638166110000|2021-11-29 06:08:30|5955.1|5949.1|5956.6|5950.6|5956.6|5950.6|5954.6|5948.6|3
1638166130000|2021-11-29 06:08:50|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956|5950|0
1638166140000|2021-11-29 06:09:00|5956.6|5950.6|5956.1|5950.1|5956.6|5950.6|5956.1|5950.1|0
1638166160000|2021-11-29 06:09:20|5956.5|5950.5|5957.6|5951.6|5957.6|5951.6|5956.5|5950.5|0
1638166170000|2021-11-29 06:09:30|5956.6|5950.6|5957.6|5951.6|5957.6|5951.6|5956.6|5950.6|0
1638166200000|2021-11-29 06:10:00|5957.1|5951.1|5956.6|5950.6|5957.1|5951.1|5956.6|5950.6|0
1638166220000|2021-11-29 06:10:20|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|1
1638166240000|2021-11-29 06:10:40|5958.6|5952.6|5958.1|5952.1|5958.6|5952.6|5957.1|5951.1|1
1638166260000|2021-11-29 06:11:00|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1638166270000|2021-11-29 06:11:10|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.1|5950.1|1
1638166280000|2021-11-29 06:11:20|5957.5|5951.5|5957.6|5951.6|5957.6|5951.6|5957.1|5951.1|0
1638166310000|2021-11-29 06:11:50|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1638166320000|2021-11-29 06:12:00|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1638166360000|2021-11-29 06:12:40|5958|5952|5958.1|5952.1|5958.1|5952.1|5958|5952|0
1638166370000|2021-11-29 06:12:50|5958.6|5952.6|5958.1|5952.1|5958.6|5952.6|5958.1|5952.1|0
1638166380000|2021-11-29 06:13:00|5957.6|5951.6|5956.6|5950.6|5957.6|5951.6|5956.6|5950.6|1
1638166390000|2021-11-29 06:13:10|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|1
1638166410000|2021-11-29 06:13:30|5954.2|5948.2|5955.1|5949.1|5955.1|5949.1|5954.2|5948.2|1
1638166420000|2021-11-29 06:13:40|5955.6|5949.6|5955.6|5949.6|5956.1|5950.1|5955.6|5949.6|0
1638166450000|2021-11-29 06:14:10|5955.1|5949.1|5954.6|5948.6|5955.1|5949.1|5954.6|5948.6|1
1638166460000|2021-11-29 06:14:20|5955.1|5949.1|5955.6|5949.6|5955.6|5949.6|5955.1|5949.1|1
1638166470000|2021-11-29 06:14:30|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1638166490000|2021-11-29 06:14:50|5955.5|5949.5|5955.1|5949.1|5955.5|5949.5|5955.1|5949.1|0
1638166500000|2021-11-29 06:15:00|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1638166510000|2021-11-29 06:15:10|5955.1|5949.1|5956.5|5950.5|5956.5|5950.5|5955.1|5949.1|0
1638166520000|2021-11-29 06:15:20|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1638166560000|2021-11-29 06:16:00|5955.6|5949.6|5954.6|5948.6|5955.6|5949.6|5954.6|5948.6|0
1638166570000|2021-11-29 06:16:10|5955|5949|5955.1|5949.1|5955.1|5949.1|5955|5949|0
1638166640000|2021-11-29 06:17:20|5955.5|5949.5|5955.6|5949.6|5955.6|5949.6|5955.5|5949.5|0
1638166670000|2021-11-29 06:17:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|2
1638166680000|2021-11-29 06:18:00|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1638166690000|2021-11-29 06:18:10|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|0
1638166700000|2021-11-29 06:18:20|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|0
1638166710000|2021-11-29 06:18:30|5956.6|5950.6|5956.6|5950.6|5957.5|5951.5|5956.1|5950.1|0
1638166720000|2021-11-29 06:18:40|5957.5|5951.5|5957.1|5951.1|5957.5|5951.5|5957.1|5951.1|0
1638166730000|2021-11-29 06:18:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1638166740000|2021-11-29 06:19:00|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1638166750000|2021-11-29 06:19:10|5957.5|5951.5|5957.6|5951.6|5958.5|5952.5|5957.5|5951.5|2
1638166770000|2021-11-29 06:19:30|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1638166800000|2021-11-29 06:20:00|||||||||1
1638166850000|2021-11-29 06:20:50|5957.5|5951.5|5957.6|5951.6|5958.1|5952.1|5957.5|5951.5|0
1638166870000|2021-11-29 06:21:10|5958.6|5952.6|5960.6|5954.6|5960.6|5954.6|5958.6|5952.6|3
1638166880000|2021-11-29 06:21:20|5960.5|5954.5|5959.6|5953.6|5960.5|5954.5|5959.6|5953.6|0
1638166890000|2021-11-29 06:21:30|5959.1|5953.1|5958.6|5952.6|5959.1|5953.1|5958.1|5952.1|0
1638166920000|2021-11-29 06:22:00|5958.1|5952.1|5957.1|5951.1|5958.1|5952.1|5957.1|5951.1|0
1638166930000|2021-11-29 06:22:10|5956.6|5950.6|5954.1|5948.1|5956.6|5950.6|5954.1|5948.1|3
1638166940000|2021-11-29 06:22:20|5953.6|5947.6|5952.6|5946.6|5953.6|5947.6|5951.6|5945.6|3
1638166950000|2021-11-29 06:22:30|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|5953.1|5947.1|0
1638166960000|2021-11-29 06:22:40|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|1
1638166970000|2021-11-29 06:22:50|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1638166980000|2021-11-29 06:23:00|5952.6|5946.6|5951.6|5945.6|5953|5947|5951.6|5945.6|5
1638166990000|2021-11-29 06:23:10|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|0
1638167000000|2021-11-29 06:23:20|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|0
1638167060000|2021-11-29 06:24:20|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|1
1638167070000|2021-11-29 06:24:30|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1638167110000|2021-11-29 06:25:10|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|1
1638167120000|2021-11-29 06:25:20|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1638167130000|2021-11-29 06:25:30|5951.1|5945.1|5951.6|5945.6|5951.6|5945.6|5951.1|5945.1|4
1638167150000|2021-11-29 06:25:50|5952.1|5946.1|5953.1|5947.1|5954.1|5948.1|5952.1|5946.1|3
1638167190000|2021-11-29 06:26:30|5953.5|5947.5|5954.1|5948.1|5954.1|5948.1|5953.5|5947.5|0
1638167200000|2021-11-29 06:26:40|5955|5949|5955.1|5949.1|5955.1|5949.1|5954.1|5948.1|0
1638167210000|2021-11-29 06:26:50|5954.6|5948.6|5955|5949|5955.1|5949.1|5954.6|5948.6|0
1638167230000|2021-11-29 06:27:10|5955.5|5949.5|5956|5950|5956|5950|5955.5|5949.5|0
1638167240000|2021-11-29 06:27:20|5956.5|5950.5|5956.5|5950.5|5957|5951|5956.5|5950.5|0
1638167250000|2021-11-29 06:27:30|5957|5951|5957|5951|5957|5951|5957|5951|0
1638167260000|2021-11-29 06:27:40|5956.5|5950.5|5957.5|5951.5|5957.5|5951.5|5956.5|5950.5|0
1638167270000|2021-11-29 06:27:50|5958|5952|5958.5|5952.5|5959|5953|5957.6|5951.6|0
1638167300000|2021-11-29 06:28:20|5959|5953|5958.5|5952.5|5959|5953|5958.5|5952.5|0
1638167310000|2021-11-29 06:28:30|5959|5953|5958.5|5952.5|5959|5953|5958.5|5952.5|0
1638167340000|2021-11-29 06:29:00|5958|5952|5958|5952|5958|5952|5958|5952|0
1638167350000|2021-11-29 06:29:10|5957.6|5951.6|5957.1|5951.1|5957.6|5951.6|5957.1|5951.1|0
1638167360000|2021-11-29 06:29:20|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1638167400000|2021-11-29 06:30:00|5956.1|5950.1|5955.6|5949.6|5956.1|5950.1|5955.6|5949.6|1
1638167410000|2021-11-29 06:30:10|5956.1|5950.1|5955.1|5949.1|5956.1|5950.1|5955.1|5949.1|0
1638167420000|2021-11-29 06:30:20|5955.6|5949.6|5954.6|5948.6|5955.6|5949.6|5954.6|5948.6|0
1638167430000|2021-11-29 06:30:30|5955|5949|5955|5949|5955|5949|5955|5949|0
1638167440000|2021-11-29 06:30:40|5956.6|5950.6|5956.5|5950.5|5956.6|5950.6|5956.5|5950.5|2
1638167450000|2021-11-29 06:30:50|5957|5951|5956.5|5950.5|5957.4|5951.4|5956.5|5950.5|0
1638167490000|2021-11-29 06:31:30|5956|5950|5956|5950|5956|5950|5955.5|5949.5|0
1638167500000|2021-11-29 06:31:40|5955.5|5949.5|5955.5|5949.5|5956|5950|5955|5949|0
1638167520000|2021-11-29 06:32:00|5955.9|5949.9|5956|5950|5956|5950|5955.9|5949.9|0
1638167530000|2021-11-29 06:32:10|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1638167540000|2021-11-29 06:32:20|5955.9|5949.9|5955.5|5949.5|5956|5950|5955.5|5949.5|0
1638167560000|2021-11-29 06:32:40|5956|5950|5956|5950|5956|5950|5956|5950|0
1638167570000|2021-11-29 06:32:50|5955.5|5949.5|5953|5947|5955.5|5949.5|5953|5947|0
1638167580000|2021-11-29 06:33:00|5952|5946|5952|5946|5952|5946|5952|5946|0
1638167590000|2021-11-29 06:33:10|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1638167600000|2021-11-29 06:33:20|5952|5946|5952|5946|5952|5946|5952|5946|0
1638167620000|2021-11-29 06:33:40|5953|5947|5953|5947|5953|5947|5953|5947|1
1638167630000|2021-11-29 06:33:50|5952|5946|5952|5946|5952.5|5946.5|5952|5946|0
1638167650000|2021-11-29 06:34:10|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|0
1638167660000|2021-11-29 06:34:20|5952.9|5946.9|5952|5946|5953|5947|5952|5946|1
1638167680000|2021-11-29 06:34:40|5951.5|5945.5|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1638167690000|2021-11-29 06:34:50|5952|5946|5951|5945|5952|5946|5951|5945|0
1638167700000|2021-11-29 06:35:00|5951.5|5945.5|5951|5945|5952|5946|5951|5945|1
1638167710000|2021-11-29 06:35:10|5951.5|5945.5|5951|5945|5951.5|5945.5|5951|5945|0
1638167720000|2021-11-29 06:35:20|5950.5|5944.5|5950|5944|5950.5|5944.5|5950|5944|0
1638167730000|2021-11-29 06:35:30|5949.5|5943.5|5949.1|5943.1|5949.5|5943.5|5949.1|5943.1|6
1638167740000|2021-11-29 06:35:40|5949|5943|5949.5|5943.5|5949.5|5943.5|5949|5943|0
1638167750000|2021-11-29 06:35:50|5950|5944|5950.1|5944.1|5951|5945|5949.6|5943.6|1
1638167770000|2021-11-29 06:36:10|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.1|5944.1|0
1638167780000|2021-11-29 06:36:20|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|2
1638167790000|2021-11-29 06:36:30|5949.6|5943.6|5949.2|5943.2|5949.6|5943.6|5949.2|5943.2|0
1638167800000|2021-11-29 06:36:40|5948.7|5942.7|5947.1|5941.1|5948.7|5942.7|5947.1|5941.1|2
1638167810000|2021-11-29 06:36:50|5947.2|5941.2|5947.6|5941.6|5947.6|5941.6|5947.2|5941.2|0
1638167830000|2021-11-29 06:37:10|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|2
1638167840000|2021-11-29 06:37:20|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.2|5941.2|0
1638167860000|2021-11-29 06:37:40|5947.2|5941.2|5947.6|5941.6|5947.6|5941.6|5947.2|5941.2|0
1638167870000|2021-11-29 06:37:50|5947.2|5941.2|5947.7|5941.7|5947.7|5941.7|5947.2|5941.2|0
1638167880000|2021-11-29 06:38:00|5947.2|5941.2|5946.7|5940.7|5947.7|5941.7|5946.7|5940.7|4
1638167890000|2021-11-29 06:38:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1638167910000|2021-11-29 06:38:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1638167920000|2021-11-29 06:38:40|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1638167940000|2021-11-29 06:39:00|5944.8|5938.8|5944.7|5938.7|5944.8|5938.8|5944.7|5938.7|0
1638167950000|2021-11-29 06:39:10|5944.3|5938.3|5943.2|5937.2|5944.3|5938.3|5943.2|5937.2|1
1638167970000|2021-11-29 06:39:30|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1638167980000|2021-11-29 06:39:40|5941.8|5935.8|5941.2|5935.2|5941.8|5935.8|5941.2|5935.2|1
1638167990000|2021-11-29 06:39:50|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|2
1638168010000|2021-11-29 06:40:10|5941.7|5935.7|5941.3|5935.3|5941.7|5935.7|5941.3|5935.3|0
1638168020000|2021-11-29 06:40:20|5940.7|5934.7|5939.3|5933.3|5940.7|5934.7|5939.3|5933.3|6
1638168040000|2021-11-29 06:40:40|5940.3|5934.3|5942.2|5936.2|5942.7|5936.7|5940.3|5934.3|3
1638168050000|2021-11-29 06:40:50|5942.3|5936.3|5944.2|5938.2|5944.2|5938.2|5942.3|5936.3|1
1638168070000|2021-11-29 06:41:10|5944.3|5938.3|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|0
1638168080000|2021-11-29 06:41:20|5944.7|5938.7|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|1
1638168100000|2021-11-29 06:41:40|5943.2|5937.2|5942.2|5936.2|5943.2|5937.2|5942.2|5936.2|0
1638168110000|2021-11-29 06:41:50|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|0
1638168130000|2021-11-29 06:42:10|5940.7|5934.7|5942.2|5936.2|5942.2|5936.2|5940.7|5934.7|1
1638168140000|2021-11-29 06:42:20|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1638168170000|2021-11-29 06:42:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638168190000|2021-11-29 06:43:10|5943.2|5937.2|5941.2|5935.2|5943.2|5937.2|5941.2|5935.2|1
1638168200000|2021-11-29 06:43:20|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|3
1638168210000|2021-11-29 06:43:30|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.7|5936.7|1
1638168220000|2021-11-29 06:43:40|5942.3|5936.3|5943.2|5937.2|5943.2|5937.2|5942.3|5936.3|0
1638168230000|2021-11-29 06:43:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638168240000|2021-11-29 06:44:00|5941.7|5935.7|5946.7|5940.7|5946.7|5940.7|5941.7|5935.7|6
1638168280000|2021-11-29 06:44:40|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|12
1638168300000|2021-11-29 06:45:00|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|21
1638168310000|2021-11-29 06:45:10|5942.1|5936.1|5941.6|5935.6|5942.1|5936.1|5940.7|5934.7|2
1638168320000|2021-11-29 06:45:20|5943.6|5937.6|5941.2|5935.2|5943.6|5937.6|5941.2|5935.2|3
1638168330000|2021-11-29 06:45:30|5941.7|5935.7|5942.7|5936.7|5942.7|5936.7|5941.2|5935.2|2
1638168340000|2021-11-29 06:45:40|5942.6|5936.6|5943.6|5937.6|5943.6|5937.6|5942.2|5936.2|3
1638168350000|2021-11-29 06:45:50|5943.2|5937.2|5940.7|5934.7|5943.2|5937.2|5940.7|5934.7|3
1638168360000|2021-11-29 06:46:00|5940.2|5934.2|5942.2|5936.2|5942.2|5936.2|5940.2|5934.2|0
1638168370000|2021-11-29 06:46:10|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1638168380000|2021-11-29 06:46:20|5942.1|5936.1|5942.2|5936.2|5942.6|5936.6|5942.1|5936.1|9
1638168400000|2021-11-29 06:46:40|5941.7|5935.7|5941.2|5935.2|5941.7|5935.7|5941.2|5935.2|0
1638168410000|2021-11-29 06:46:50|5941.6|5935.6|5941.2|5935.2|5941.6|5935.6|5941.2|5935.2|0
1638168430000|2021-11-29 06:47:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1638168450000|2021-11-29 06:47:30|5941.2|5935.2|5939.2|5933.2|5941.2|5935.2|5939.2|5933.2|1
1638168460000|2021-11-29 06:47:40|5938.7|5932.7|5938.7|5932.7|5939.1|5933.1|5938.7|5932.7|0
1638168470000|2021-11-29 06:47:50|5938.2|5932.2|5939.1|5933.1|5939.1|5933.1|5938.2|5932.2|0
1638168480000|2021-11-29 06:48:00|5938.2|5932.2|5938.6|5932.6|5938.6|5932.6|5938.2|5932.2|0
1638168490000|2021-11-29 06:48:10|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|1
1638168500000|2021-11-29 06:48:20|5941.6|5935.6|5940.2|5934.2|5941.7|5935.7|5940.2|5934.2|4
1638168540000|2021-11-29 06:49:00|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|0
1638168550000|2021-11-29 06:49:10|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5939.7|5933.7|0
1638168560000|2021-11-29 06:49:20|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1638168570000|2021-11-29 06:49:30|5939.7|5933.7|5940.2|5934.2|5940.2|5934.2|5939.7|5933.7|0
1638168580000|2021-11-29 06:49:40|5940.3|5934.3|5940.3|5934.3|5940.7|5934.7|5940.3|5934.3|0
1638168600000|2021-11-29 06:50:00|5939.8|5933.8|5938.2|5932.2|5939.8|5933.8|5938.2|5932.2|2
1638168630000|2021-11-29 06:50:30|5939.1|5933.1|5939.2|5933.2|5939.2|5933.2|5939.1|5933.1|0
1638168640000|2021-11-29 06:50:40|5939.3|5933.3|5939.2|5933.2|5939.3|5933.3|5939.2|5933.2|0
1638168660000|2021-11-29 06:51:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1638168670000|2021-11-29 06:51:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1638168700000|2021-11-29 06:51:40|5938.2|5932.2|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|1
1638168710000|2021-11-29 06:51:50|5938.2|5932.2|5936.7|5930.7|5938.2|5932.2|5936.7|5930.7|8
1638168720000|2021-11-29 06:52:00|5937.7|5931.7|5937.2|5931.2|5938.7|5932.7|5937.2|5931.2|3
1638168730000|2021-11-29 06:52:10|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1638168740000|2021-11-29 06:52:20|5937.3|5931.3|5938.2|5932.2|5938.2|5932.2|5937.3|5931.3|1
1638168750000|2021-11-29 06:52:30|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1638168760000|2021-11-29 06:52:40|5938.7|5932.7|5940.2|5934.2|5940.2|5934.2|5938.7|5932.7|2
1638168770000|2021-11-29 06:52:50|5940.7|5934.7|5943.7|5937.7|5943.7|5937.7|5940.7|5934.7|4
1638168780000|2021-11-29 06:53:00|5944.2|5938.2|5941.8|5935.8|5944.2|5938.2|5941.8|5935.8|1
1638168800000|2021-11-29 06:53:20|5941.9|5935.9|5943.8|5937.8|5943.8|5937.8|5941.9|5935.9|2
1638168810000|2021-11-29 06:53:30|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|1
1638168820000|2021-11-29 06:53:40|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|0
1638168830000|2021-11-29 06:53:50|5943.9|5937.9|5943.8|5937.8|5943.9|5937.9|5943.8|5937.8|0
1638168840000|2021-11-29 06:54:00|5943.3|5937.3|5943.8|5937.8|5943.8|5937.8|5943.3|5937.3|0
1638168850000|2021-11-29 06:54:10|||||||||1
1638168860000|2021-11-29 06:54:20|5943.3|5937.3|5943.8|5937.8|5943.8|5937.8|5943.3|5937.3|0
1638168870000|2021-11-29 06:54:30|||||||||3
1638168910000|2021-11-29 06:55:10|5944.3|5938.3|5943.3|5937.3|5944.3|5938.3|5943.3|5937.3|1
1638168920000|2021-11-29 06:55:20|5943.2|5937.2|5943.3|5937.3|5943.3|5937.3|5943.2|5937.2|0
1638168950000|2021-11-29 06:55:50|5943.8|5937.8|5943.3|5937.3|5943.8|5937.8|5943.3|5937.3|0
1638168960000|2021-11-29 06:56:00|5942.3|5936.3|5945.3|5939.3|5945.3|5939.3|5942.3|5936.3|6
1638168970000|2021-11-29 06:56:10|5946.3|5940.3|5947.3|5941.3|5947.3|5941.3|5946.3|5940.3|2
1638168980000|2021-11-29 06:56:20|5949.1|5943.1|5947.3|5941.3|5949.1|5943.1|5947.3|5941.3|3
1638169000000|2021-11-29 06:56:40|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|0
1638169010000|2021-11-29 06:56:50|5947.7|5941.7|5947.3|5941.3|5947.7|5941.7|5947.3|5941.3|0
1638169020000|2021-11-29 06:57:00|5947.8|5941.8|5947.3|5941.3|5947.8|5941.8|5947.2|5941.2|0
1638169040000|2021-11-29 06:57:20|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1638169070000|2021-11-29 06:57:50|5946.3|5940.3|5946.7|5940.7|5946.7|5940.7|5946.3|5940.3|0
1638169080000|2021-11-29 06:58:00|5947.8|5941.8|5948.2|5942.2|5948.2|5942.2|5947.8|5941.8|0
1638169100000|2021-11-29 06:58:20|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|2
1638169110000|2021-11-29 06:58:30|5948.7|5942.7|5948.2|5942.2|5948.8|5942.8|5947.8|5941.8|0
1638169140000|2021-11-29 06:59:00|5947.8|5941.8|5948.7|5942.7|5948.7|5942.7|5947.8|5941.8|3
1638169160000|2021-11-29 06:59:20|5949.2|5943.2|5948.7|5942.7|5949.3|5943.3|5948.7|5942.7|0
1638169170000|2021-11-29 06:59:30|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|0
1638169190000|2021-11-29 06:59:50|5949.3|5943.3|5949.8|5943.8|5949.8|5943.8|5949.3|5943.3|1
1638169230000|2021-11-29 07:00:30|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1638169240000|2021-11-29 07:00:40|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|2
1638169300000|2021-11-29 07:01:40|5950.2|5944.2|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|1
1638169310000|2021-11-29 07:01:50|||||||||1
1638169320000|2021-11-29 07:02:00|5950.2|5944.2|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|2
1638169330000|2021-11-29 07:02:10|5949.2|5943.2|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|2
1638169340000|2021-11-29 07:02:20|5949.3|5943.3|5949.2|5943.2|5949.3|5943.3|5949.2|5943.2|0
1638169350000|2021-11-29 07:02:30|5948.8|5942.8|5948.3|5942.3|5948.8|5942.8|5948.3|5942.3|3
1638169370000|2021-11-29 07:02:50|5948.7|5942.7|5949.3|5943.3|5949.3|5943.3|5948.7|5942.7|1
1638169380000|2021-11-29 07:03:00|5949.7|5943.7|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1638169400000|2021-11-29 07:03:20|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1638169410000|2021-11-29 07:03:30|5949.3|5943.3|5949.2|5943.2|5949.3|5943.3|5949.2|5943.2|0
1638169430000|2021-11-29 07:03:50|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|3
1638169440000|2021-11-29 07:04:00|5949.8|5943.8|5949.7|5943.7|5950.2|5944.2|5949.7|5943.7|5
1638169460000|2021-11-29 07:04:20|5949.3|5943.3|5949.7|5943.7|5949.7|5943.7|5949.3|5943.3|1
1638169470000|2021-11-29 07:04:30|5951.7|5945.7|5952.7|5946.7|5952.7|5946.7|5951.7|5945.7|10
1638169480000|2021-11-29 07:04:40|5953.8|5947.8|5953.8|5947.8|5955.2|5949.2|5953.8|5947.8|3
1638169490000|2021-11-29 07:04:50|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5953.8|5947.8|0
1638169500000|2021-11-29 07:05:00|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1638169510000|2021-11-29 07:05:10|5953.8|5947.8|5952.7|5946.7|5953.8|5947.8|5952.7|5946.7|1
1638169520000|2021-11-29 07:05:20|5952.8|5946.8|5952.7|5946.7|5953.2|5947.2|5952.2|5946.2|1
1638169530000|2021-11-29 07:05:30|5953.7|5947.7|5952.2|5946.2|5953.7|5947.7|5952.2|5946.2|0
1638169540000|2021-11-29 07:05:40|5952.3|5946.3|5952.7|5946.7|5952.7|5946.7|5952.3|5946.3|1
1638169560000|2021-11-29 07:06:00|5952.2|5946.2|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|0
1638169570000|2021-11-29 07:06:10|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.3|5945.3|2
1638169600000|2021-11-29 07:06:40|5952.2|5946.2|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|1
1638169610000|2021-11-29 07:06:50|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|0
1638169630000|2021-11-29 07:07:10|5953.2|5947.2|5953.7|5947.7|5953.7|5947.7|5953.2|5947.2|0
1638169640000|2021-11-29 07:07:20|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1638169660000|2021-11-29 07:07:40|5953.7|5947.7|5954.2|5948.2|5954.2|5948.2|5953.7|5947.7|0
1638169670000|2021-11-29 07:07:50|5953.7|5947.7|5952.3|5946.3|5953.7|5947.7|5952.3|5946.3|1
1638169680000|2021-11-29 07:08:00|5952.2|5946.2|5951.3|5945.3|5952.3|5946.3|5951.3|5945.3|0
1638169690000|2021-11-29 07:08:10|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|1
1638169700000|2021-11-29 07:08:20|5953.2|5947.2|5952.3|5946.3|5953.2|5947.2|5952.3|5946.3|0
1638169720000|2021-11-29 07:08:40|5951.8|5945.8|5953.2|5947.2|5953.2|5947.2|5951.8|5945.8|0
1638169730000|2021-11-29 07:08:50|5952.8|5946.8|5952.3|5946.3|5952.8|5946.8|5952.3|5946.3|0
1638169740000|2021-11-29 07:09:00|5951.8|5945.8|5952.7|5946.7|5952.7|5946.7|5951.8|5945.8|1
1638169750000|2021-11-29 07:09:10|5953.2|5947.2|5954.2|5948.2|5954.2|5948.2|5953.2|5947.2|1
1638169770000|2021-11-29 07:09:30|5953.3|5947.3|5954.2|5948.2|5954.2|5948.2|5953.3|5947.3|1
1638169790000|2021-11-29 07:09:50|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1638169800000|2021-11-29 07:10:00|5954.2|5948.2|5955.2|5949.2|5955.2|5949.2|5954.2|5948.2|0
1638169830000|2021-11-29 07:10:30|5954.7|5948.7|5953.3|5947.3|5954.7|5948.7|5953.2|5947.2|2
1638169840000|2021-11-29 07:10:40|5954.2|5948.2|5952.8|5946.8|5954.2|5948.2|5952.8|5946.8|1
1638169870000|2021-11-29 07:11:10|5953.8|5947.8|5952.8|5946.8|5954.2|5948.2|5952.8|5946.8|0
1638169910000|2021-11-29 07:11:50|5953.3|5947.3|5952.2|5946.2|5953.3|5947.3|5952.2|5946.2|4
1638169920000|2021-11-29 07:12:00|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1638169930000|2021-11-29 07:12:10|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|11
1638169940000|2021-11-29 07:12:20|5955.3|5949.3|5955.2|5949.2|5955.3|5949.3|5955.2|5949.2|1
1638169970000|2021-11-29 07:12:50|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5953.8|5947.8|1
1638170010000|2021-11-29 07:13:30|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1638170040000|2021-11-29 07:14:00|5953.8|5947.8|5952.8|5946.8|5953.8|5947.8|5952.8|5946.8|0
1638170050000|2021-11-29 07:14:10|5953.2|5947.2|5954.2|5948.2|5954.2|5948.2|5953.2|5947.2|0
1638170060000|2021-11-29 07:14:20|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1638170070000|2021-11-29 07:14:30|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|0
1638170100000|2021-11-29 07:15:00|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|0
1638170140000|2021-11-29 07:15:40|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|0
1638170150000|2021-11-29 07:15:50|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|2
1638170160000|2021-11-29 07:16:00|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5953.8|5947.8|0
1638170170000|2021-11-29 07:16:10|5954.2|5948.2|5953.8|5947.8|5954.2|5948.2|5953.8|5947.8|0
1638170200000|2021-11-29 07:16:40|5953.3|5947.3|5952.2|5946.2|5953.3|5947.3|5952.2|5946.2|1
1638170210000|2021-11-29 07:16:50|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|0
1638170260000|2021-11-29 07:17:40|5951.3|5945.3|5951.7|5945.7|5951.7|5945.7|5951.3|5945.3|0
1638170270000|2021-11-29 07:17:50|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5
1638170290000|2021-11-29 07:18:10|5952.7|5946.7|5952.3|5946.3|5952.7|5946.7|5952.3|5946.3|1
1638170300000|2021-11-29 07:18:20|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|5952.2|5946.2|1
1638170350000|2021-11-29 07:19:10|5952.7|5946.7|5952.7|5946.7|5953.2|5947.2|5952.7|5946.7|0
1638170370000|2021-11-29 07:19:30|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|1
1638170380000|2021-11-29 07:19:40|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5
1638170390000|2021-11-29 07:19:50|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1638170400000|2021-11-29 07:20:00|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|8
1638170410000|2021-11-29 07:20:10|5955.7|5949.7|5956.2|5950.2|5956.2|5950.2|5955.7|5949.7|0
1638170450000|2021-11-29 07:20:50|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|0
1638170460000|2021-11-29 07:21:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|0
1638170500000|2021-11-29 07:21:40|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1638170510000|2021-11-29 07:21:50|5955.6|5949.6|5954.2|5948.2|5955.6|5949.6|5954.2|5948.2|1
1638170520000|2021-11-29 07:22:00|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5
1638170540000|2021-11-29 07:22:20|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|1
1638170550000|2021-11-29 07:22:30|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1638170580000|2021-11-29 07:23:00|5955.8|5949.8|5956.2|5950.2|5956.2|5950.2|5955.8|5949.8|2
1638170600000|2021-11-29 07:23:20|5955.8|5949.8|5955.7|5949.7|5955.8|5949.8|5955.7|5949.7|0
1638170640000|2021-11-29 07:24:00|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|1
1638170650000|2021-11-29 07:24:10|5957.2|5951.2|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|1
1638170670000|2021-11-29 07:24:30|5957.3|5951.3|5956.2|5950.2|5957.7|5951.7|5956.2|5950.2|1
1638170700000|2021-11-29 07:25:00|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5955.7|5949.7|0
1638170730000|2021-11-29 07:25:30|5957.2|5951.2|5956.2|5950.2|5957.2|5951.2|5956.2|5950.2|0
1638170740000|2021-11-29 07:25:40|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|1
1638170790000|2021-11-29 07:26:30|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1638170800000|2021-11-29 07:26:40|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|3
1638170810000|2021-11-29 07:26:50|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1638170830000|2021-11-29 07:27:10|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1638170840000|2021-11-29 07:27:20|5957.3|5951.3|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|0
1638170860000|2021-11-29 07:27:40|5957.3|5951.3|5958.2|5952.2|5958.2|5952.2|5957.2|5951.2|0
1638170880000|2021-11-29 07:28:00|||||||||4
1638170890000|2021-11-29 07:28:10|5958.7|5952.7|5959.2|5953.2|5959.2|5953.2|5958.7|5952.7|7
1638170900000|2021-11-29 07:28:20|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|1
1638170910000|2021-11-29 07:28:30|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|1
1638170930000|2021-11-29 07:28:50|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|3
1638170970000|2021-11-29 07:29:30|5958.3|5952.3|5958.2|5952.2|5958.3|5952.3|5958.2|5952.2|0
1638171000000|2021-11-29 07:30:00|5958.7|5952.7|5958.2|5952.2|5958.7|5952.7|5958.2|5952.2|0
1638171020000|2021-11-29 07:30:20|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1638171060000|2021-11-29 07:31:00|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1638171070000|2021-11-29 07:31:10|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1638171080000|2021-11-29 07:31:20|5958.7|5952.7|5958.3|5952.3|5958.7|5952.7|5957.8|5951.8|0
1638171090000|2021-11-29 07:31:30|5958.7|5952.7|5958.3|5952.3|5958.7|5952.7|5957.8|5951.8|0
1638171100000|2021-11-29 07:31:40|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|3
1638171110000|2021-11-29 07:31:50|5958.3|5952.3|5957.7|5951.7|5958.3|5952.3|5957.7|5951.7|0
1638171120000|2021-11-29 07:32:00|5957.8|5951.8|5958.3|5952.3|5958.3|5952.3|5957.8|5951.8|0
1638171140000|2021-11-29 07:32:20|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1638171150000|2021-11-29 07:32:30|||||||||1
1638171160000|2021-11-29 07:32:40|5958.3|5952.3|5958.7|5952.7|5959.2|5953.2|5958.3|5952.3|4
1638171170000|2021-11-29 07:32:50|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1638171180000|2021-11-29 07:33:00|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|5958.7|5952.7|0
1638171190000|2021-11-29 07:33:10|5959.2|5953.2|5959.7|5953.7|5960.2|5954.2|5958.7|5952.7|1
1638171200000|2021-11-29 07:33:20|5959.3|5953.3|5959.7|5953.7|5959.7|5953.7|5959.3|5953.3|1
1638171230000|2021-11-29 07:33:50|5960.2|5954.2|5961.2|5955.2|5961.2|5955.2|5959.7|5953.7|2
1638171240000|2021-11-29 07:34:00|5960.8|5954.8|5961.2|5955.2|5961.2|5955.2|5960.8|5954.8|0
1638171250000|2021-11-29 07:34:10|5960.8|5954.8|5960.2|5954.2|5961.2|5955.2|5960.2|5954.2|0
1638171260000|2021-11-29 07:34:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|0
1638171270000|2021-11-29 07:34:30|5959.7|5953.7|5960.7|5954.7|5960.7|5954.7|5959.7|5953.7|1
1638171300000|2021-11-29 07:35:00|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|0
1638171350000|2021-11-29 07:35:50|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1638171400000|2021-11-29 07:36:40|5960.2|5954.2|5960.2|5954.2|5960.7|5954.7|5960.2|5954.2|0
1638171410000|2021-11-29 07:36:50|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5959.7|5953.7|1
1638171440000|2021-11-29 07:37:20|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1638171450000|2021-11-29 07:37:30|5959.6|5953.6|5957.7|5951.7|5959.6|5953.6|5957.7|5951.7|6
1638171460000|2021-11-29 07:37:40|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1638171470000|2021-11-29 07:37:50|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1638171490000|2021-11-29 07:38:10|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|0
1638171510000|2021-11-29 07:38:30|5957.7|5951.7|5958.2|5952.2|5958.2|5952.2|5957.7|5951.7|2
1638171530000|2021-11-29 07:38:50|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|5959.2|5953.2|0
1638171540000|2021-11-29 07:39:00|5959.6|5953.6|5960.2|5954.2|5960.2|5954.2|5959.6|5953.6|0
1638171550000|2021-11-29 07:39:10|5962.7|5956.7|5962.2|5956.2|5962.7|5956.7|5962.2|5956.2|16
1638171560000|2021-11-29 07:39:20|5965.4|5959.4|5965.7|5959.7|5965.7|5959.7|5965.4|5959.4|30
1638171570000|2021-11-29 07:39:30|5966.2|5960.2|5965.7|5959.7|5966.2|5960.2|5965.6|5959.6|0
1638171580000|2021-11-29 07:39:40|5965.2|5959.2|5965.7|5959.7|5965.7|5959.7|5965.2|5959.2|0
1638171610000|2021-11-29 07:40:10|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|11
1638171620000|2021-11-29 07:40:20|5967.6|5961.6|5967.2|5961.2|5967.6|5961.6|5967.2|5961.2|6
1638171640000|2021-11-29 07:40:40|5968.1|5962.1|5968.2|5962.2|5968.2|5962.2|5968.1|5962.1|3
1638171650000|2021-11-29 07:40:50|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|2
1638171660000|2021-11-29 07:41:00|5968.2|5962.2|5969.2|5963.2|5969.2|5963.2|5968.2|5962.2|3
1638171670000|2021-11-29 07:41:10|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|3
1638171680000|2021-11-29 07:41:20|5971.1|5965.1|5969.7|5963.7|5971.1|5965.1|5969.2|5963.2|1
1638171690000|2021-11-29 07:41:30|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|0
1638171700000|2021-11-29 07:41:40|5970.1|5964.1|5969.6|5963.6|5970.1|5964.1|5969.6|5963.6|3
1638171720000|2021-11-29 07:42:00|5970.1|5964.1|5969.6|5963.6|5970.1|5964.1|5969.6|5963.6|0
1638171760000|2021-11-29 07:42:40|5969.7|5963.7|5966.2|5960.2|5969.7|5963.7|5966.2|5960.2|6
1638171810000|2021-11-29 07:43:30|5965.2|5959.2|5965.3|5959.3|5965.7|5959.7|5965.2|5959.2|0
1638171830000|2021-11-29 07:43:50|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|5965.2|5959.2|0
1638171840000|2021-11-29 07:44:00|5965.6|5959.6|5965.2|5959.2|5965.7|5959.7|5965.2|5959.2|0
1638171860000|2021-11-29 07:44:20|5966.1|5960.1|5964.7|5958.7|5966.1|5960.1|5964.7|5958.7|1
1638171910000|2021-11-29 07:45:10|5966.2|5960.2|5966.3|5960.3|5966.3|5960.3|5966.2|5960.2|3
1638171970000|2021-11-29 07:46:10|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1638171990000|2021-11-29 07:46:30|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|0
1638172000000|2021-11-29 07:46:40|5968.7|5962.7|5968.8|5962.8|5968.8|5962.8|5968.7|5962.7|3
1638172020000|2021-11-29 07:47:00|5968.2|5962.2|5970.1|5964.1|5970.1|5964.1|5968.2|5962.2|1
1638172030000|2021-11-29 07:47:10|5969.2|5963.2|5968.2|5962.2|5969.2|5963.2|5968.2|5962.2|1
1638172040000|2021-11-29 07:47:20|||||||||58
1638172050000|2021-11-29 07:47:30|5967.2|5961.2|5969.8|5963.8|5969.8|5963.8|5967.2|5961.2|3
1638172060000|2021-11-29 07:47:40|5970.2|5964.2|5970.3|5964.3|5970.7|5964.7|5969.8|5963.8|4
1638172070000|2021-11-29 07:47:50|5970.7|5964.7|5969.2|5963.2|5970.7|5964.7|5969.2|5963.2|40
1638172090000|2021-11-29 07:48:10|5968.3|5962.3|5968.8|5962.8|5968.8|5962.8|5968.3|5962.3|27
1638172100000|2021-11-29 07:48:20|5968.7|5962.7|5967.8|5961.8|5968.7|5962.7|5967.8|5961.8|11
1638172110000|2021-11-29 07:48:30|5968.3|5962.3|5970.8|5964.8|5970.8|5964.8|5967.8|5961.8|12
1638172120000|2021-11-29 07:48:40|||||||||8
1638172130000|2021-11-29 07:48:50|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|0
1638172140000|2021-11-29 07:49:00|5972.7|5966.7|5972.7|5966.7|5973.2|5967.2|5972.7|5966.7|2
1638172150000|2021-11-29 07:49:10|5972.3|5966.3|5971.3|5965.3|5972.3|5966.3|5971.3|5965.3|0
1638172180000|2021-11-29 07:49:40|5971.7|5965.7|5971.8|5965.8|5971.8|5965.8|5971.7|5965.7|0
1638172210000|2021-11-29 07:50:10|||||||||1
1638172220000|2021-11-29 07:50:20|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1638172260000|2021-11-29 07:51:00|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|9
1638172310000|2021-11-29 07:51:50|5972.3|5966.3|5972.7|5966.7|5972.7|5966.7|5972.3|5966.3|1
1638172320000|2021-11-29 07:52:00|5972.8|5966.8|5972.3|5966.3|5972.8|5966.8|5972.3|5966.3|0
1638172380000|2021-11-29 07:53:00|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5
1638172390000|2021-11-29 07:53:10|5973.3|5967.3|5972.8|5966.8|5973.3|5967.3|5972.8|5966.8|0
1638172400000|2021-11-29 07:53:20|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|1
1638172410000|2021-11-29 07:53:30|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|3
1638172420000|2021-11-29 07:53:40|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|2
1638172440000|2021-11-29 07:54:00|5976.3|5970.3|5977.7|5971.7|5978.2|5972.2|5976.3|5970.3|7
1638172450000|2021-11-29 07:54:10|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|5977.2|5971.2|0
1638172460000|2021-11-29 07:54:20|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|1
1638172470000|2021-11-29 07:54:30|5975.3|5969.3|5976.8|5970.8|5977.2|5971.2|5975.3|5969.3|1
1638172480000|2021-11-29 07:54:40|5976.7|5970.7|5975.7|5969.7|5976.7|5970.7|5975.7|5969.7|1
1638172490000|2021-11-29 07:54:50|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1638172500000|2021-11-29 07:55:00|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1638172510000|2021-11-29 07:55:10|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1638172530000|2021-11-29 07:55:30|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1638172540000|2021-11-29 07:55:40|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|2
1638172570000|2021-11-29 07:56:10|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|7
1638172600000|2021-11-29 07:56:40|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|7
1638172640000|2021-11-29 07:57:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|1
1638172650000|2021-11-29 07:57:30|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1638172660000|2021-11-29 07:57:40|5977.2|5971.2|5974.7|5968.7|5977.2|5971.2|5974.7|5968.7|1
1638172670000|2021-11-29 07:57:50|5974.2|5968.2|5974.2|5968.2|5974.7|5968.7|5974.2|5968.2|0
1638172680000|2021-11-29 07:58:00|5975.7|5969.7|5974.2|5968.2|5975.7|5969.7|5974.2|5968.2|2
1638172730000|2021-11-29 07:58:50|5974.3|5968.3|5974.7|5968.7|5974.7|5968.7|5974.3|5968.3|0
1638172740000|2021-11-29 07:59:00|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5973.7|5967.7|0
1638172750000|2021-11-29 07:59:10|5976.2|5970.2|5975.7|5969.7|5976.2|5970.2|5975.7|5969.7|4
1638172770000|2021-11-29 07:59:30|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1638172800000|2021-11-29 08:00:00|5975.7|5969.7|5974.7|5968.7|5975.7|5969.7|5974.3|5968.3|3
1638172810000|2021-11-29 08:00:10|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|52
1638172830000|2021-11-29 08:00:30|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1638172860000|2021-11-29 08:01:00|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5977.7|5971.7|0
1638172870000|2021-11-29 08:01:10|5978.7|5972.7|5979.2|5973.2|5979.2|5973.2|5978.7|5972.7|1
1638172880000|2021-11-29 08:01:20|5978.7|5972.7|5979.7|5973.7|5979.7|5973.7|5978.7|5972.7|3
1638172890000|2021-11-29 08:01:30|5980.7|5974.7|5979.2|5973.2|5980.7|5974.7|5978.7|5972.7|6
1638172900000|2021-11-29 08:01:40|5978.7|5972.7|5977.2|5971.2|5978.7|5972.7|5977.2|5971.2|1
1638172920000|2021-11-29 08:02:00|||||||||2
1638172930000|2021-11-29 08:02:10|5972.2|5966.2|5972.7|5966.7|5973.2|5967.2|5972.2|5966.2|3
1638172940000|2021-11-29 08:02:20|5970.3|5964.3|5969.3|5963.3|5970.8|5964.8|5969.3|5963.3|2
1638172950000|2021-11-29 08:02:30|5969.8|5963.8|5971.3|5965.3|5971.3|5965.3|5969.8|5963.8|1
1638173010000|2021-11-29 08:03:30|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1638173020000|2021-11-29 08:03:40|5970.3|5964.3|5969.3|5963.3|5970.3|5964.3|5969.3|5963.3|1
1638173030000|2021-11-29 08:03:50|5968.8|5962.8|5967.8|5961.8|5968.8|5962.8|5967.8|5961.8|2
1638173040000|2021-11-29 08:04:00|5968.3|5962.3|5966.8|5960.8|5968.3|5962.3|5966.8|5960.8|0
1638173050000|2021-11-29 08:04:10|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|0
1638173060000|2021-11-29 08:04:20|5966.8|5960.8|5968.7|5962.7|5968.7|5962.7|5966.8|5960.8|3
1638173070000|2021-11-29 08:04:30|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|0
1638173090000|2021-11-29 08:04:50|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|0
1638173100000|2021-11-29 08:05:00|5968.3|5962.3|5972.7|5966.7|5972.7|5966.7|5968.3|5962.3|1
1638173120000|2021-11-29 08:05:20|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|1
1638173130000|2021-11-29 08:05:30|5972.2|5966.2|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|0
1638173150000|2021-11-29 08:05:50|||||||||1
1638173160000|2021-11-29 08:06:00|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|1
1638173170000|2021-11-29 08:06:10|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|3
1638173180000|2021-11-29 08:06:20|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1638173190000|2021-11-29 08:06:30|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1638173210000|2021-11-29 08:06:50|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1638173220000|2021-11-29 08:07:00|5972.2|5966.2|5969.3|5963.3|5972.2|5966.2|5968.8|5962.8|3
1638173270000|2021-11-29 08:07:50|5968.7|5962.7|5969.2|5963.2|5969.2|5963.2|5968.7|5962.7|0
1638173280000|2021-11-29 08:08:00|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|5968.7|5962.7|0
1638173290000|2021-11-29 08:08:10|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|5968.8|5962.8|0
1638173300000|2021-11-29 08:08:20|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|1
1638173310000|2021-11-29 08:08:30|5967.3|5961.3|5966.3|5960.3|5967.3|5961.3|5966.2|5960.2|2
1638173320000|2021-11-29 08:08:40|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|0
1638173370000|2021-11-29 08:09:30|||||||||1
1638173400000|2021-11-29 08:10:00|5964.3|5958.3|5962.8|5956.8|5964.3|5958.3|5961.8|5955.8|5
1638173410000|2021-11-29 08:10:10|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1638173420000|2021-11-29 08:10:20|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|0
1638173430000|2021-11-29 08:10:30|5963.3|5957.3|5964.3|5958.3|5964.3|5958.3|5963.3|5957.3|1
1638173440000|2021-11-29 08:10:40|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|0
1638173450000|2021-11-29 08:10:50|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5962.3|5956.3|1
1638173460000|2021-11-29 08:11:00|5961.8|5955.8|5961.3|5955.3|5961.8|5955.8|5961.3|5955.3|0
1638173490000|2021-11-29 08:11:30|5960.8|5954.8|5961.3|5955.3|5961.3|5955.3|5960.8|5954.8|0
1638173500000|2021-11-29 08:11:40|5961.8|5955.8|5961.8|5955.8|5962.3|5956.3|5961.8|5955.8|0
1638173510000|2021-11-29 08:11:50|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|1
1638173520000|2021-11-29 08:12:00|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|1
1638173530000|2021-11-29 08:12:10|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1638173550000|2021-11-29 08:12:30|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1638173560000|2021-11-29 08:12:40|5961.3|5955.3|5960.8|5954.8|5961.3|5955.3|5960.8|5954.8|2
1638173570000|2021-11-29 08:12:50|5961.3|5955.3|5961.8|5955.8|5961.8|5955.8|5961.3|5955.3|0
1638173580000|2021-11-29 08:13:00|5962.3|5956.3|5961.3|5955.3|5962.3|5956.3|5961.3|5955.3|0
1638173590000|2021-11-29 08:13:10|5960.8|5954.8|5961.3|5955.3|5961.3|5955.3|5960.8|5954.8|0
1638173610000|2021-11-29 08:13:30|5961.8|5955.8|5962.8|5956.8|5963.3|5957.3|5961.8|5955.8|1
1638173620000|2021-11-29 08:13:40|5963.2|5957.2|5965.8|5959.8|5965.8|5959.8|5962.8|5956.8|2
1638173650000|2021-11-29 08:14:10|5964.3|5958.3|5962.3|5956.3|5964.3|5958.3|5962.3|5956.3|4
1638173660000|2021-11-29 08:14:20|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|0
1638173670000|2021-11-29 08:14:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|1
1638173680000|2021-11-29 08:14:40|5960.4|5954.4|5960.3|5954.3|5960.4|5954.4|5960.3|5954.3|0
1638173700000|2021-11-29 08:15:00|5956.4|5950.4|5956.3|5950.3|5957.8|5951.8|5955.8|5949.8|6
1638173710000|2021-11-29 08:15:10|5957.7|5951.7|5954.8|5948.8|5957.8|5951.8|5954.8|5948.8|4
1638173720000|2021-11-29 08:15:20|5955.8|5949.8|5955.3|5949.3|5955.8|5949.8|5953.3|5947.3|11
1638173730000|2021-11-29 08:15:30|5955.7|5949.7|5957.3|5951.3|5957.3|5951.3|5955.7|5949.7|1
1638173740000|2021-11-29 08:15:40|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1638173750000|2021-11-29 08:15:50|5958.2|5952.2|5959.3|5953.3|5959.3|5953.3|5958.2|5952.2|0
1638173760000|2021-11-29 08:16:00|5959.8|5953.8|5960.3|5954.3|5960.8|5954.8|5959.8|5953.8|0
1638173790000|2021-11-29 08:16:30|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|0
1638173820000|2021-11-29 08:17:00|5960.8|5954.8|5960.8|5954.8|5961.3|5955.3|5960.8|5954.8|6
1638173830000|2021-11-29 08:17:10|5960.3|5954.3|5959.3|5953.3|5960.3|5954.3|5959.3|5953.3|6
1638173840000|2021-11-29 08:17:20|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|1
1638173860000|2021-11-29 08:17:40|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|0
1638173880000|2021-11-29 08:18:00|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|1
1638173920000|2021-11-29 08:18:40|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|1
1638173930000|2021-11-29 08:18:50|5953.2|5947.2|5952.3|5946.3|5953.3|5947.3|5952.3|5946.3|1
1638173940000|2021-11-29 08:19:00|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|2
1638173960000|2021-11-29 08:19:20|5953.8|5947.8|5951.3|5945.3|5953.8|5947.8|5951.3|5945.3|18
1638173970000|2021-11-29 08:19:30|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|1
1638173990000|2021-11-29 08:19:50|5951.4|5945.4|5951.3|5945.3|5951.4|5945.4|5951.3|5945.3|17
1638174010000|2021-11-29 08:20:10|||||||||5
1638174030000|2021-11-29 08:20:30|5951.8|5945.8|5951.3|5945.3|5951.8|5945.8|5951.3|5945.3|1
1638174060000|2021-11-29 08:21:00|5943.8|5937.8|5944.8|5938.8|5945.3|5939.3|5943.3|5937.3|26
1638174070000|2021-11-29 08:21:10|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|0
1638174080000|2021-11-29 08:21:20|5946.3|5940.3|5947.3|5941.3|5947.3|5941.3|5946.3|5940.3|2
1638174090000|2021-11-29 08:21:30|5948.3|5942.3|5947.3|5941.3|5948.3|5942.3|5947.3|5941.3|1
1638174100000|2021-11-29 08:21:40|5948.3|5942.3|5949.8|5943.8|5949.8|5943.8|5948.3|5942.3|1
1638174110000|2021-11-29 08:21:50|5950.3|5944.3|5949.3|5943.3|5950.3|5944.3|5949.3|5943.3|1
1638174120000|2021-11-29 08:22:00|5948.4|5942.4|5948.8|5942.8|5948.8|5942.8|5948.4|5942.4|3
1638174140000|2021-11-29 08:22:20|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|1
1638174150000|2021-11-29 08:22:30|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1638174230000|2021-11-29 08:23:50|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|2
1638174240000|2021-11-29 08:24:00|5950.9|5944.9|5950.8|5944.8|5951.3|5945.3|5950.8|5944.8|0
1638174270000|2021-11-29 08:24:30|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|2
1638174290000|2021-11-29 08:24:50|5949.4|5943.4|5948.3|5942.3|5949.4|5943.4|5948.3|5942.3|0
1638174310000|2021-11-29 08:25:10|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|1
1638174340000|2021-11-29 08:25:40|5948.3|5942.3|5946.8|5940.8|5948.3|5942.3|5946.3|5940.3|2
1638174350000|2021-11-29 08:25:50|5946.4|5940.4|5946.8|5940.8|5946.8|5940.8|5946.4|5940.4|0
1638174460000|2021-11-29 08:27:40|5947.3|5941.3|5947.9|5941.9|5947.9|5941.9|5947.3|5941.3|0
1638174470000|2021-11-29 08:27:50|5946.5|5940.5|5946.4|5940.4|5946.5|5940.5|5946.4|5940.4|2
1638174490000|2021-11-29 08:28:10|5946|5940|5946|5940|5946|5940|5946|5940|1
1638174530000|2021-11-29 08:28:50|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|1
1638174550000|2021-11-29 08:29:10|5947.5|5941.5|5948|5942|5948.4|5942.4|5947.5|5941.5|1
1638174560000|2021-11-29 08:29:20|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948|5942|0
1638174570000|2021-11-29 08:29:30|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1638174600000|2021-11-29 08:30:00|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|2
1638174610000|2021-11-29 08:30:10|5948|5942|5948|5942|5948|5942|5948|5942|0
1638174620000|2021-11-29 08:30:20|5948.4|5942.4|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|5
1638174640000|2021-11-29 08:30:40|5949|5943|5949|5943|5949|5943|5949|5943|0
1638174660000|2021-11-29 08:31:00|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.4|5942.4|2
1638174680000|2021-11-29 08:31:20|5949|5943|5953.4|5947.4|5953.4|5947.4|5949|5943|7
1638174700000|2021-11-29 08:31:40|5952.9|5946.9|5951.9|5945.9|5952.9|5946.9|5951.4|5945.4|1
1638174710000|2021-11-29 08:31:50|5951.4|5945.4|5952.3|5946.3|5954.3|5948.3|5951.4|5945.4|9
1638174720000|2021-11-29 08:32:00|5952.8|5946.8|5954.8|5948.8|5954.8|5948.8|5952.8|5946.8|1
1638174730000|2021-11-29 08:32:10|||||||||1
1638174750000|2021-11-29 08:32:30|||||||||1
1638174770000|2021-11-29 08:32:50|||||||||2
1638174780000|2021-11-29 08:33:00|5955.2|5949.2|5956.3|5950.3|5956.3|5950.3|5955.2|5949.2|5
1638174790000|2021-11-29 08:33:10|5957.2|5951.2|5957.8|5951.8|5957.8|5951.8|5957.2|5951.2|12
1638174840000|2021-11-29 08:34:00|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|3
1638174860000|2021-11-29 08:34:20|5957.3|5951.3|5957.8|5951.8|5957.8|5951.8|5957.3|5951.3|1
1638174900000|2021-11-29 08:35:00|5958.2|5952.2|5956.8|5950.8|5958.2|5952.2|5956.8|5950.8|2
1638174910000|2021-11-29 08:35:10|5955.8|5949.8|5956.3|5950.3|5956.3|5950.3|5955.8|5949.8|1
1638174920000|2021-11-29 08:35:20|5957.8|5951.8|5957.8|5951.8|5958.2|5952.2|5957.3|5951.3|2
1638174950000|2021-11-29 08:35:50|5956.8|5950.8|5957.7|5951.7|5957.7|5951.7|5956.8|5950.8|3
1638174960000|2021-11-29 08:36:00|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|1
1638174970000|2021-11-29 08:36:10|5957.3|5951.3|5957.8|5951.8|5957.8|5951.8|5957.3|5951.3|1
1638174980000|2021-11-29 08:36:20|5958.2|5952.2|5958.8|5952.8|5959.3|5953.3|5958.2|5952.2|11
1638174990000|2021-11-29 08:36:30|5959.7|5953.7|5959.8|5953.8|5959.8|5953.8|5959.7|5953.7|0
1638175010000|2021-11-29 08:36:50|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|0
1638175020000|2021-11-29 08:37:00|5960.3|5954.3|5960.8|5954.8|5961.3|5955.3|5960.3|5954.3|6
1638175030000|2021-11-29 08:37:10|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1638175040000|2021-11-29 08:37:20|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1638175060000|2021-11-29 08:37:40|5960.7|5954.7|5960.6|5954.6|5960.7|5954.7|5960.6|5954.6|1
1638175070000|2021-11-29 08:37:50|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|0
1638175080000|2021-11-29 08:38:00|5961.2|5955.2|5958.1|5952.1|5961.2|5955.2|5958.1|5952.1|6
1638175090000|2021-11-29 08:38:10|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|0
1638175100000|2021-11-29 08:38:20|5957.2|5951.2|5957.3|5951.3|5957.3|5951.3|5957.2|5951.2|1
1638175140000|2021-11-29 08:39:00|||||||||2
1638175150000|2021-11-29 08:39:10|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1638175180000|2021-11-29 08:39:40|5957.3|5951.3|5956.8|5950.8|5957.3|5951.3|5956.8|5950.8|8
1638175200000|2021-11-29 08:40:00|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5
1638175210000|2021-11-29 08:40:10|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1638175230000|2021-11-29 08:40:30|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|1
1638175240000|2021-11-29 08:40:40|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|0
1638175260000|2021-11-29 08:41:00|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5
1638175280000|2021-11-29 08:41:20|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|0
1638175290000|2021-11-29 08:41:30|5949.3|5943.3|5948.4|5942.4|5949.3|5943.3|5948.4|5942.4|7
1638175300000|2021-11-29 08:41:40|||||||||1
1638175330000|2021-11-29 08:42:10|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1638175340000|2021-11-29 08:42:20|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|0
1638175380000|2021-11-29 08:43:00|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5
1638175390000|2021-11-29 08:43:10|5942.4|5936.4|5942.4|5936.4|5942.8|5936.8|5940.9|5934.9|4
1638175400000|2021-11-29 08:43:20|5941.9|5935.9|5941.9|5935.9|5942.3|5936.3|5941.9|5935.9|0
1638175410000|2021-11-29 08:43:30|5942.8|5936.8|5940.3|5934.3|5942.8|5936.8|5940.3|5934.3|4
1638175440000|2021-11-29 08:44:00|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1638175450000|2021-11-29 08:44:10|5941.8|5935.8|5937.4|5931.4|5941.8|5935.8|5937.4|5931.4|12
1638175460000|2021-11-29 08:44:20|5937.8|5931.8|5937.9|5931.9|5937.9|5931.9|5937.8|5931.8|0
1638175470000|2021-11-29 08:44:30|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|1
1638175480000|2021-11-29 08:44:40|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1638175520000|2021-11-29 08:45:20|5938.4|5932.4|5937.8|5931.8|5938.4|5932.4|5937.8|5931.8|2
1638175550000|2021-11-29 08:45:50|5937.3|5931.3|5936.3|5930.3|5937.3|5931.3|5936.3|5930.3|1
1638175560000|2021-11-29 08:46:00|5935.9|5929.9|5934.4|5928.4|5936.4|5930.4|5934.4|5928.4|8
1638175570000|2021-11-29 08:46:10|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|4
1638175580000|2021-11-29 08:46:20|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5
1638175590000|2021-11-29 08:46:30|5934.3|5928.3|5934.8|5928.8|5934.8|5928.8|5933.9|5927.9|1
1638175600000|2021-11-29 08:46:40|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|1
1638175610000|2021-11-29 08:46:50|5935.8|5929.8|5936.3|5930.3|5936.3|5930.3|5935.8|5929.8|1
1638175680000|2021-11-29 08:48:00|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|1
1638175690000|2021-11-29 08:48:10|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1638175700000|2021-11-29 08:48:20|5938.4|5932.4|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|0
1638175710000|2021-11-29 08:48:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|1
1638175720000|2021-11-29 08:48:40|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1638175740000|2021-11-29 08:49:00|5936.9|5930.9|5936.8|5930.8|5936.9|5930.9|5936.8|5930.8|1
1638175750000|2021-11-29 08:49:10|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|1
1638175780000|2021-11-29 08:49:40|5936.9|5930.9|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1638175790000|2021-11-29 08:49:50|5936.8|5930.8|5936.3|5930.3|5936.8|5930.8|5935.3|5929.3|2
1638175800000|2021-11-29 08:50:00|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1638175810000|2021-11-29 08:50:10|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|1
1638175850000|2021-11-29 08:50:50|5935.3|5929.3|5934.8|5928.8|5935.3|5929.3|5934.8|5928.8|0
1638175860000|2021-11-29 08:51:00|5934.4|5928.4|5933.8|5927.8|5934.4|5928.4|5933.8|5927.8|1
1638175890000|2021-11-29 08:51:30|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5932.4|5926.4|1
1638175900000|2021-11-29 08:51:40|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|0
1638175910000|2021-11-29 08:51:50|5932.4|5926.4|5930.4|5924.4|5932.4|5926.4|5930.4|5924.4|1
1638175920000|2021-11-29 08:52:00|5930.8|5924.8|5932.3|5926.3|5932.3|5926.3|5930.8|5924.8|2
1638175930000|2021-11-29 08:52:10|5933.3|5927.3|5934.8|5928.8|5935.3|5929.3|5933.3|5927.3|7
1638175950000|2021-11-29 08:52:30|5934.7|5928.7|5932.7|5926.7|5934.7|5928.7|5932.7|5926.7|2
1638175960000|2021-11-29 08:52:40|5933.2|5927.2|5935.3|5929.3|5935.3|5929.3|5933.2|5927.2|7
1638175970000|2021-11-29 08:52:50|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1638175980000|2021-11-29 08:53:00|5935.3|5929.3|5934.8|5928.8|5935.3|5929.3|5934.8|5928.8|0
1638175990000|2021-11-29 08:53:10|5935.3|5929.3|5937.3|5931.3|5937.3|5931.3|5935.3|5929.3|1
1638176000000|2021-11-29 08:53:20|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|0
1638176030000|2021-11-29 08:53:50|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|2
1638176040000|2021-11-29 08:54:00|5938.2|5932.2|5939.7|5933.7|5940.8|5934.8|5938.2|5932.2|16
1638176050000|2021-11-29 08:54:10|5940.2|5934.2|5938.3|5932.3|5940.2|5934.2|5938.3|5932.3|1
1638176060000|2021-11-29 08:54:20|5938.8|5932.8|5938.3|5932.3|5938.8|5932.8|5938.3|5932.3|0
1638176070000|2021-11-29 08:54:30|5937.8|5931.8|5937.7|5931.7|5937.8|5931.8|5937.2|5931.2|0
1638176080000|2021-11-29 08:54:40|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|0
1638176100000|2021-11-29 08:55:00|5938.2|5932.2|5940.2|5934.2|5940.2|5934.2|5935.7|5929.7|19
1638176110000|2021-11-29 08:55:10|5940.3|5934.3|5938.2|5932.2|5940.3|5934.3|5938.2|5932.2|1
1638176120000|2021-11-29 08:55:20|5938.7|5932.7|5940.2|5934.2|5940.2|5934.2|5938.7|5932.7|0
1638176130000|2021-11-29 08:55:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1638176150000|2021-11-29 08:55:50|5941.7|5935.7|5942.2|5936.2|5942.7|5936.7|5941.7|5935.7|1
1638176160000|2021-11-29 08:56:00|5942.7|5936.7|5941.7|5935.7|5942.7|5936.7|5941.7|5935.7|0
1638176170000|2021-11-29 08:56:10|5942.7|5936.7|5943.7|5937.7|5944.2|5938.2|5942.7|5936.7|1
1638176180000|2021-11-29 08:56:20|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|1
1638176200000|2021-11-29 08:56:40|5943.8|5937.8|5943.7|5937.7|5943.8|5937.8|5943.7|5937.7|0
1638176210000|2021-11-29 08:56:50|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|1
1638176220000|2021-11-29 08:57:00|5944.7|5938.7|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|17
1638176260000|2021-11-29 08:57:40|5945.3|5939.3|5946.2|5940.2|5946.2|5940.2|5945.3|5939.3|2
1638176280000|2021-11-29 08:58:00|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|0
1638176290000|2021-11-29 08:58:10|5948.2|5942.2|5943.2|5937.2|5948.2|5942.2|5940.7|5934.7|7
1638176300000|2021-11-29 08:58:20|5942.7|5936.7|5941.2|5935.2|5942.7|5936.7|5940.8|5934.8|1
1638176310000|2021-11-29 08:58:30|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638176320000|2021-11-29 08:58:40|5943.2|5937.2|5944.2|5938.2|5944.2|5938.2|5943.2|5937.2|0
1638176330000|2021-11-29 08:58:50|5944.7|5938.7|5947.2|5941.2|5947.2|5941.2|5944.7|5938.7|1
1638176340000|2021-11-29 08:59:00|||||||||1
1638176390000|2021-11-29 08:59:50|5947.7|5941.7|5947.2|5941.2|5948.2|5942.2|5947.2|5941.2|1
1638176400000|2021-11-29 09:00:00|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|1
1638176410000|2021-11-29 09:00:10|5946.7|5940.7|5941.7|5935.7|5946.7|5940.7|5940.8|5934.8|8
1638176420000|2021-11-29 09:00:20|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638176430000|2021-11-29 09:00:30|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1638176440000|2021-11-29 09:00:40|5940.8|5934.8|5941.7|5935.7|5941.7|5935.7|5940.2|5934.2|0
1638176450000|2021-11-29 09:00:50|5940.7|5934.7|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1638176460000|2021-11-29 09:01:00|5940.3|5934.3|5940.7|5934.7|5940.7|5934.7|5940.3|5934.3|0
1638176470000|2021-11-29 09:01:10|5940.2|5934.2|5939.8|5933.8|5940.2|5934.2|5938.8|5932.8|0
1638176490000|2021-11-29 09:01:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1638176510000|2021-11-29 09:01:50|5941.2|5935.2|5944.2|5938.2|5944.2|5938.2|5941.2|5935.2|0
1638176520000|2021-11-29 09:02:00|5943.7|5937.7|5943.2|5937.2|5944.6|5938.6|5942.7|5936.7|9
1638176530000|2021-11-29 09:02:10|5943.7|5937.7|5942.7|5936.7|5943.7|5937.7|5942.7|5936.7|0
1638176540000|2021-11-29 09:02:20|5942.1|5936.1|5941.1|5935.1|5942.1|5936.1|5940.2|5934.2|2
1638176550000|2021-11-29 09:02:30|5941.2|5935.2|5941.7|5935.7|5943.2|5937.2|5941.2|5935.2|0
1638176570000|2021-11-29 09:02:50|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1638176580000|2021-11-29 09:03:00|5942.2|5936.2|5941.2|5935.2|5942.2|5936.2|5941.2|5935.2|0
1638176590000|2021-11-29 09:03:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1638176610000|2021-11-29 09:03:30|5942.6|5936.6|5942.6|5936.6|5943.1|5937.1|5941.7|5935.7|9
1638176620000|2021-11-29 09:03:40|5942.7|5936.7|5943.1|5937.1|5944.2|5938.2|5942.7|5936.7|17
1638176630000|2021-11-29 09:03:50|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|2
1638176660000|2021-11-29 09:04:20|5944.6|5938.6|5945.1|5939.1|5945.1|5939.1|5944.6|5938.6|0
1638176680000|2021-11-29 09:04:40|5943.1|5937.1|5943.1|5937.1|5944.6|5938.6|5943.1|5937.1|7
1638176690000|2021-11-29 09:04:50|5943.5|5937.5|5946|5940|5946|5940|5943.5|5937.5|2
1638176700000|2021-11-29 09:05:00|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|3
1638176730000|2021-11-29 09:05:30|5946|5940|5949.1|5943.1|5949.5|5943.5|5946|5940|2
1638176750000|2021-11-29 09:05:50|5950.5|5944.5|5949.2|5943.2|5950.5|5944.5|5949.2|5943.2|4
1638176760000|2021-11-29 09:06:00|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5948.6|5942.6|1
1638176770000|2021-11-29 09:06:10|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1638176780000|2021-11-29 09:06:20|5948.1|5942.1|5948.6|5942.6|5948.6|5942.6|5948.1|5942.1|0
1638176790000|2021-11-29 09:06:30|5949.1|5943.1|5951.1|5945.1|5951.1|5945.1|5949.1|5943.1|1
1638176810000|2021-11-29 09:06:50|5951.6|5945.6|5952.1|5946.1|5952.6|5946.6|5951.6|5945.6|0
1638176820000|2021-11-29 09:07:00|5952.6|5946.6|5952.5|5946.5|5953.6|5947.6|5951.5|5945.5|3
1638176840000|2021-11-29 09:07:20|5952|5946|5950|5944|5952|5946|5950|5944|1
1638176870000|2021-11-29 09:07:50|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1638176890000|2021-11-29 09:08:10|5950|5944|5950|5944|5950|5944|5950|5944|1
1638176900000|2021-11-29 09:08:20|5946|5940|5946|5940|5946|5940|5946|5940|9
1638176910000|2021-11-29 09:08:30|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|1
1638176950000|2021-11-29 09:09:10|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|1
1638176980000|2021-11-29 09:09:40|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1638176990000|2021-11-29 09:09:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|3
1638177000000|2021-11-29 09:10:00|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.6|5937.6|1
1638177010000|2021-11-29 09:10:10|5943.1|5937.1|5940.6|5934.6|5943.1|5937.1|5940.6|5934.6|3
1638177040000|2021-11-29 09:10:40|5941|5935|5941.1|5935.1|5942.5|5936.5|5941|5935|5
1638177050000|2021-11-29 09:10:50|5941.6|5935.6|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|0
1638177060000|2021-11-29 09:11:00|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1638177070000|2021-11-29 09:11:10|5942.7|5936.7|5944.1|5938.1|5944.1|5938.1|5942.7|5936.7|1
1638177080000|2021-11-29 09:11:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1638177090000|2021-11-29 09:11:30|5946|5940|5946|5940|5946|5940|5946|5940|0
1638177110000|2021-11-29 09:11:50|5946.5|5940.5|5947.6|5941.6|5948.5|5942.5|5946.5|5940.5|0
1638177140000|2021-11-29 09:12:20|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|0
1638177150000|2021-11-29 09:12:30|5949|5943|5948.6|5942.6|5949|5943|5948.6|5942.6|0
1638177170000|2021-11-29 09:12:50|5949.1|5943.1|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1638177180000|2021-11-29 09:13:00|5949|5943|5950|5944|5950|5944|5949|5943|1
1638177200000|2021-11-29 09:13:20|5950.5|5944.5|5953.5|5947.5|5954|5948|5950.1|5944.1|2
1638177210000|2021-11-29 09:13:30|5954|5948|5954.6|5948.6|5955.4|5949.4|5954|5948|1
1638177220000|2021-11-29 09:13:40|5955|5949|5954.6|5948.6|5955.1|5949.1|5954.6|5948.6|0
1638177230000|2021-11-29 09:13:50|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5
1638177240000|2021-11-29 09:14:00|5954|5948|5953.2|5947.2|5954.5|5948.5|5953.2|5947.2|1
1638177250000|2021-11-29 09:14:10|5953|5947|5953|5947|5953|5947|5953|5947|0
1638177280000|2021-11-29 09:14:40|||||||||1
1638177290000|2021-11-29 09:14:50|5951.6|5945.6|5953|5947|5953|5947|5951.6|5945.6|2
1638177300000|2021-11-29 09:15:00|5953.5|5947.5|5951.5|5945.5|5953.5|5947.5|5951.5|5945.5|1
1638177350000|2021-11-29 09:15:50|5951|5945|5951|5945|5951|5945|5951|5945|0
1638177360000|2021-11-29 09:16:00|5953.6|5947.6|5954|5948|5955.1|5949.1|5951.5|5945.5|35
1638177390000|2021-11-29 09:16:30|5953.5|5947.5|5954|5948|5954|5948|5953.5|5947.5|0
1638177400000|2021-11-29 09:16:40|5953|5947|5953|5947|5953|5947|5953|5947|3
1638177420000|2021-11-29 09:17:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1638177430000|2021-11-29 09:17:10|5954|5948|5954|5948|5954.5|5948.5|5953.5|5947.5|1
1638177460000|2021-11-29 09:17:40|5954.5|5948.5|5954|5948|5954.5|5948.5|5954|5948|0
1638177500000|2021-11-29 09:18:20|5954.5|5948.5|5954|5948|5954.5|5948.5|5954|5948|1
1638177530000|2021-11-29 09:18:50|5953|5947|5952.5|5946.5|5953|5947|5952.5|5946.5|0
1638177540000|2021-11-29 09:19:00|5951.1|5945.1|5947.5|5941.5|5951.1|5945.1|5947.5|5941.5|1
1638177570000|2021-11-29 09:19:30|5947.1|5941.1|5947|5941|5947.1|5941.1|5947|5941|0
1638177590000|2021-11-29 09:19:50|5947.5|5941.5|5947|5941|5947.6|5941.6|5947|5941|0
1638177600000|2021-11-29 09:20:00|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1638177620000|2021-11-29 09:20:20|5947.5|5941.5|5948|5942|5948|5942|5947.5|5941.5|0
1638177630000|2021-11-29 09:20:30|5946.5|5940.5|5947.1|5941.1|5947.5|5941.5|5946.5|5940.5|0
1638177640000|2021-11-29 09:20:40|5948|5942|5948|5942|5948|5942|5948|5942|0
1638177700000|2021-11-29 09:21:40|5947.5|5941.5|5949.6|5943.6|5950|5944|5947.5|5941.5|2
1638177710000|2021-11-29 09:21:50|5950|5944|5949|5943|5950|5944|5949|5943|2
1638177720000|2021-11-29 09:22:00|5948.5|5942.5|5948|5942|5948.5|5942.5|5948|5942|0
1638177730000|2021-11-29 09:22:10|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1638177740000|2021-11-29 09:22:20|5947.1|5941.1|5948.5|5942.5|5948.5|5942.5|5947.1|5941.1|2
1638177750000|2021-11-29 09:22:30|5948.1|5942.1|5948|5942|5948.1|5942.1|5947.6|5941.6|0
1638177790000|2021-11-29 09:23:10|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|0
1638177800000|2021-11-29 09:23:20|5949|5943|5947.6|5941.6|5949|5943|5947.6|5941.6|0
1638177810000|2021-11-29 09:23:30|5947.1|5941.1|5945.6|5939.6|5947.1|5941.1|5945.1|5939.1|13
1638177820000|2021-11-29 09:23:40|5946.1|5940.1|5945.6|5939.6|5946.5|5940.5|5945.6|5939.6|1
1638177830000|2021-11-29 09:23:50|5945.5|5939.5|5945.6|5939.6|5946.5|5940.5|5945.1|5939.1|0
1638177840000|2021-11-29 09:24:00|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1638177850000|2021-11-29 09:24:10|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1638177860000|2021-11-29 09:24:20|5946.6|5940.6|5947|5941|5948|5942|5946.6|5940.6|5
1638177870000|2021-11-29 09:24:30|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|0
1638177880000|2021-11-29 09:24:40|5949.4|5943.4|5948.5|5942.5|5949.4|5943.4|5948.5|5942.5|11
1638177890000|2021-11-29 09:24:50|5949|5943|5951|5945|5951|5945|5948.5|5942.5|1
1638177900000|2021-11-29 09:25:00|5952|5946|5951|5945|5952|5946|5950.5|5944.5|1
1638177910000|2021-11-29 09:25:10|5949|5943|5949|5943|5949|5943|5949|5943|2
1638177930000|2021-11-29 09:25:30|5948|5942|5947|5941|5948|5942|5947|5941|0
1638177960000|2021-11-29 09:26:00|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|1
1638177980000|2021-11-29 09:26:20|5944|5938|5944|5938|5944|5938|5944|5938|4
1638177990000|2021-11-29 09:26:30|5945.5|5939.5|5944.5|5938.5|5945.5|5939.5|5944|5938|1
1638178000000|2021-11-29 09:26:40|5945|5939|5944|5938|5945|5939|5944|5938|2
1638178020000|2021-11-29 09:27:00|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1638178030000|2021-11-29 09:27:10|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|2
1638178040000|2021-11-29 09:27:20|5943.5|5937.5|5943|5937|5943.5|5937.5|5943|5937|2
1638178050000|2021-11-29 09:27:30|5940|5934|5939.5|5933.5|5940|5934|5939.5|5933.5|0
1638178060000|2021-11-29 09:27:40|5940|5934|5940.5|5934.5|5940.5|5934.5|5940|5934|0
1638178070000|2021-11-29 09:27:50|5940|5934|5940|5934|5940|5934|5940|5934|0
1638178110000|2021-11-29 09:28:30|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1638178120000|2021-11-29 09:28:40|5940.5|5934.5|5940|5934|5940.5|5934.5|5940|5934|0
1638178170000|2021-11-29 09:29:30|5941|5935|5941|5935|5941|5935|5941|5935|1
1638178190000|2021-11-29 09:29:50|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|3
1638178200000|2021-11-29 09:30:00|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|4
1638178210000|2021-11-29 09:30:10|5940|5934|5939.8|5933.8|5940|5934|5939.5|5933.5|1
1638178220000|2021-11-29 09:30:20|5937|5931|5936|5930|5937.5|5931.5|5936|5930|1
1638178230000|2021-11-29 09:30:30|5935.5|5929.5|5935|5929|5935.5|5929.5|5935|5929|0
1638178240000|2021-11-29 09:30:40|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5933|5927|4
1638178250000|2021-11-29 09:30:50|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1638178260000|2021-11-29 09:31:00|5936|5930|5935.9|5929.9|5936|5930|5935.9|5929.9|1
1638178270000|2021-11-29 09:31:10|5933.9|5927.9|5934.5|5928.5|5934.5|5928.5|5933.9|5927.9|0
1638178280000|2021-11-29 09:31:20|||||||||1
1638178300000|2021-11-29 09:31:40|5934.4|5928.4|5934|5928|5934.4|5928.4|5934|5928|0
1638178310000|2021-11-29 09:31:50|5933|5927|5932|5926|5933|5927|5931|5925|2
1638178320000|2021-11-29 09:32:00|5932.5|5926.5|5932|5926|5932.5|5926.5|5932|5926|0
1638178330000|2021-11-29 09:32:10|5932.5|5926.5|5932|5926|5933.4|5927.4|5932|5926|3
1638178340000|2021-11-29 09:32:20|5931.5|5925.5|5932|5926|5932|5926|5931|5925|0
1638178350000|2021-11-29 09:32:30|5932.5|5926.5|5931.4|5925.4|5932.5|5926.5|5931.4|5925.4|1
1638178360000|2021-11-29 09:32:40|5930|5924|5928|5922|5930|5924|5928|5922|3
1638178370000|2021-11-29 09:32:50|||||||||3
1638178380000|2021-11-29 09:33:00|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|6
1638178390000|2021-11-29 09:33:10|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|6
1638178400000|2021-11-29 09:33:20|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|1
1638178430000|2021-11-29 09:33:50|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1638178480000|2021-11-29 09:34:40|5928|5922|5929.6|5923.6|5929.6|5923.6|5928|5922|2
1638178490000|2021-11-29 09:34:50|5929.1|5923.1|5930|5924|5930|5924|5929.1|5923.1|0
1638178500000|2021-11-29 09:35:00|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1638178530000|2021-11-29 09:35:30|5929.1|5923.1|5929.5|5923.5|5929.5|5923.5|5929.1|5923.1|1
1638178540000|2021-11-29 09:35:40|5930|5924|5930|5924|5930|5924|5930|5924|2
1638178550000|2021-11-29 09:35:50|5929.5|5923.5|5929.5|5923.5|5930|5924|5929.5|5923.5|0
1638178560000|2021-11-29 09:36:00|5928.9|5922.9|5929|5923|5929|5923|5928.9|5922.9|1
1638178600000|2021-11-29 09:36:40|5928|5922|5927|5921|5928|5922|5927|5921|3
1638178610000|2021-11-29 09:36:50|5926.9|5920.9|5926.1|5920.1|5926.9|5920.9|5926|5920|3
1638178620000|2021-11-29 09:37:00|5925.1|5919.1|5926.1|5920.1|5926.1|5920.1|5924.6|5918.6|1
1638178630000|2021-11-29 09:37:10|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|0
1638178660000|2021-11-29 09:37:40|5926.5|5920.5|5928.5|5922.5|5929.5|5923.5|5926.5|5920.5|1
1638178680000|2021-11-29 09:38:00|5928.6|5922.6|5928.5|5922.5|5928.6|5922.6|5928.5|5922.5|0
1638178690000|2021-11-29 09:38:10|5928.1|5922.1|5927.5|5921.5|5928.1|5922.1|5927.5|5921.5|0
1638178700000|2021-11-29 09:38:20|5928|5922|5928|5922|5928.9|5922.9|5928|5922|1
1638178710000|2021-11-29 09:38:30|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1638178740000|2021-11-29 09:39:00|5927.5|5921.5|5928|5922|5928|5922|5927.5|5921.5|1
1638178750000|2021-11-29 09:39:10|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|3
1638178760000|2021-11-29 09:39:20|5930|5924|5928|5922|5930|5924|5928|5922|3
1638178770000|2021-11-29 09:39:30|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|2
1638178790000|2021-11-29 09:39:50|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|2
1638178800000|2021-11-29 09:40:00|5926.1|5920.1|5925.6|5919.6|5926.1|5920.1|5925.6|5919.6|1
1638178840000|2021-11-29 09:40:40|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1638178850000|2021-11-29 09:40:50|5925.6|5919.6|5925.1|5919.1|5925.6|5919.6|5925.1|5919.1|0
1638178860000|2021-11-29 09:41:00|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.1|5919.1|1
1638178870000|2021-11-29 09:41:10|5927.5|5921.5|5930.1|5924.1|5930.1|5924.1|5927.5|5921.5|6
1638178880000|2021-11-29 09:41:20|5931|5925|5930|5924|5931.5|5925.5|5930|5924|4
1638178900000|2021-11-29 09:41:40|5930.1|5924.1|5929.1|5923.1|5930.1|5924.1|5929.1|5923.1|2
1638178910000|2021-11-29 09:41:50|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5927.6|5921.6|0
1638178930000|2021-11-29 09:42:10|5928.1|5922.1|5929.1|5923.1|5929.6|5923.6|5928.1|5922.1|1
1638178940000|2021-11-29 09:42:20|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|2
1638178950000|2021-11-29 09:42:30|5928|5922|5928|5922|5928|5922|5928|5922|3
1638178960000|2021-11-29 09:42:40|5927.1|5921.1|5928|5922|5928|5922|5927.1|5921.1|2
1638178990000|2021-11-29 09:43:10|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1638179000000|2021-11-29 09:43:20|5927.1|5921.1|5925.1|5919.1|5927.1|5921.1|5925.1|5919.1|1
1638179010000|2021-11-29 09:43:30|5924.6|5918.6|5917.6|5911.6|5924.6|5918.6|5917.2|5911.2|9
1638179020000|2021-11-29 09:43:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|3
1638179030000|2021-11-29 09:43:50|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|3
1638179040000|2021-11-29 09:44:00|5918.7|5912.7|5919.1|5913.1|5919.1|5913.1|5918.6|5912.6|3
1638179050000|2021-11-29 09:44:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1638179060000|2021-11-29 09:44:20|5920.1|5914.1|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|1
1638179080000|2021-11-29 09:44:40|5921.1|5915.1|5921.6|5915.6|5921.6|5915.6|5921.1|5915.1|0
1638179090000|2021-11-29 09:44:50|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|1
1638179100000|2021-11-29 09:45:00|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1638179110000|2021-11-29 09:45:10|5922.1|5916.1|5920.7|5914.7|5922.1|5916.1|5920.7|5914.7|4
1638179120000|2021-11-29 09:45:20|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5918.7|5912.7|6
1638179130000|2021-11-29 09:45:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1638179140000|2021-11-29 09:45:40|5920.2|5914.2|5922.1|5916.1|5922.1|5916.1|5920.2|5914.2|1
1638179150000|2021-11-29 09:45:50|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1638179160000|2021-11-29 09:46:00|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|2
1638179170000|2021-11-29 09:46:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1638179180000|2021-11-29 09:46:20|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5925.6|5919.6|1
1638179190000|2021-11-29 09:46:30|5926.2|5920.2|5927.1|5921.1|5927.1|5921.1|5926.2|5920.2|0
1638179200000|2021-11-29 09:46:40|5927.6|5921.6|5927.7|5921.7|5928.1|5922.1|5927.6|5921.6|0
1638179210000|2021-11-29 09:46:50|5928.1|5922.1|5927.7|5921.7|5928.1|5922.1|5927.2|5921.2|0
1638179230000|2021-11-29 09:47:10|5929.6|5923.6|5929.1|5923.1|5929.6|5923.6|5928.1|5922.1|4
1638179240000|2021-11-29 09:47:20|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1638179250000|2021-11-29 09:47:30|5929.2|5923.2|5928.2|5922.2|5929.6|5923.6|5928.2|5922.2|6
1638179260000|2021-11-29 09:47:40|5928.7|5922.7|5929.1|5923.1|5929.1|5923.1|5928.7|5922.7|1
1638179270000|2021-11-29 09:47:50|5928.7|5922.7|5928.7|5922.7|5929.1|5923.1|5928.7|5922.7|2
1638179280000|2021-11-29 09:48:00|5929.1|5923.1|5928.6|5922.6|5929.1|5923.1|5928.6|5922.6|0
1638179310000|2021-11-29 09:48:30|5928.7|5922.7|5929.1|5923.1|5929.1|5923.1|5928.7|5922.7|0
1638179320000|2021-11-29 09:48:40|5928.7|5922.7|5928.6|5922.6|5928.7|5922.7|5928.6|5922.6|0
1638179340000|2021-11-29 09:49:00|5926.1|5920.1|5927.2|5921.2|5927.2|5921.2|5925.2|5919.2|9
1638179350000|2021-11-29 09:49:10|5928.1|5922.1|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1638179360000|2021-11-29 09:49:20|5928.7|5922.7|5929.6|5923.6|5929.6|5923.6|5928.7|5922.7|0
1638179370000|2021-11-29 09:49:30|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1638179380000|2021-11-29 09:49:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1638179390000|2021-11-29 09:49:50|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5930.7|5924.7|1
1638179400000|2021-11-29 09:50:00|5931.6|5925.6|5930.7|5924.7|5931.6|5925.6|5930.7|5924.7|0
1638179420000|2021-11-29 09:50:20|5930.2|5924.2|5929.6|5923.6|5930.2|5924.2|5929.1|5923.1|4
1638179430000|2021-11-29 09:50:30|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|0
1638179450000|2021-11-29 09:50:50|5929.1|5923.1|5931.1|5925.1|5931.1|5925.1|5929.1|5923.1|2
1638179460000|2021-11-29 09:51:00|5930.6|5924.6|5930.1|5924.1|5930.6|5924.6|5929.2|5923.2|7
1638179470000|2021-11-29 09:51:10|5929.6|5923.6|5925.7|5919.7|5929.6|5923.6|5924.7|5918.7|4
1638179480000|2021-11-29 09:51:20|5925.2|5919.2|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|0
1638179500000|2021-11-29 09:51:40|5923.2|5917.2|5923.7|5917.7|5923.7|5917.7|5923.2|5917.2|5
1638179510000|2021-11-29 09:51:50|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1638179520000|2021-11-29 09:52:00|5923.7|5917.7|5923.2|5917.2|5923.7|5917.7|5922.7|5916.7|1
1638179530000|2021-11-29 09:52:10|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1638179560000|2021-11-29 09:52:40|5922.7|5916.7|5923.2|5917.2|5923.7|5917.7|5922.7|5916.7|0
1638179570000|2021-11-29 09:52:50|5923.6|5917.6|5923.2|5917.2|5923.7|5917.7|5923.2|5917.2|0
1638179590000|2021-11-29 09:53:10|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|0
1638179620000|2021-11-29 09:53:40|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1638179630000|2021-11-29 09:53:50|||||||||1
1638179640000|2021-11-29 09:54:00|||||||||1
1638179650000|2021-11-29 09:54:10|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|0
1638179660000|2021-11-29 09:54:20|||||||||1
1638179670000|2021-11-29 09:54:30|5923.2|5917.2|5920.2|5914.2|5923.2|5917.2|5920.2|5914.2|1
1638179700000|2021-11-29 09:55:00|||||||||1
1638179710000|2021-11-29 09:55:10|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|1
1638179720000|2021-11-29 09:55:20|5920.3|5914.3|5920.2|5914.2|5920.3|5914.3|5920.2|5914.2|1
1638179730000|2021-11-29 09:55:30|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5918.2|5912.2|2
1638179740000|2021-11-29 09:55:40|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|0
1638179760000|2021-11-29 09:56:00|5918.2|5912.2|5919.7|5913.7|5919.7|5913.7|5918.2|5912.2|2
1638179790000|2021-11-29 09:56:30|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|1
1638179800000|2021-11-29 09:56:40|5920.6|5914.6|5920.2|5914.2|5920.7|5914.7|5919.2|5913.2|5
1638179810000|2021-11-29 09:56:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|1
1638179820000|2021-11-29 09:57:00|5919.2|5913.2|5920.2|5914.2|5920.2|5914.2|5919.2|5913.2|0
1638179840000|2021-11-29 09:57:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1638179850000|2021-11-29 09:57:30|5921.2|5915.2|5922.7|5916.7|5922.7|5916.7|5921.2|5915.2|3
1638179860000|2021-11-29 09:57:40|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1638179870000|2021-11-29 09:57:50|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|1
1638179900000|2021-11-29 09:58:20|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1638179920000|2021-11-29 09:58:40|5925.7|5919.7|5926.2|5920.2|5926.2|5920.2|5925.7|5919.7|6
1638179930000|2021-11-29 09:58:50|5925.7|5919.7|5926.2|5920.2|5926.2|5920.2|5925.7|5919.7|0
1638179940000|2021-11-29 09:59:00|5925.8|5919.8|5925.2|5919.2|5925.8|5919.8|5924.7|5918.7|2
1638179950000|2021-11-29 09:59:10|5925.7|5919.7|5927.7|5921.7|5927.7|5921.7|5925.7|5919.7|5
1638179960000|2021-11-29 09:59:20|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1638179970000|2021-11-29 09:59:30|||||||||1
1638179980000|2021-11-29 09:59:40|5927.7|5921.7|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|0
1638179990000|2021-11-29 09:59:50|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638180000000|2021-11-29 10:00:00|5928.2|5922.2|5929.2|5923.2|5929.7|5923.7|5927.7|5921.7|10
1638180010000|2021-11-29 10:00:10|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|10
1638180020000|2021-11-29 10:00:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1638180030000|2021-11-29 10:00:30|5930.2|5924.2|5932.7|5926.7|5932.7|5926.7|5930.2|5924.2|2
1638180040000|2021-11-29 10:00:40|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1638180050000|2021-11-29 10:00:50|5930.7|5924.7|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|16
1638180060000|2021-11-29 10:01:00|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|10
1638180070000|2021-11-29 10:01:10|5929.2|5923.2|5930.2|5924.2|5930.7|5924.7|5929.2|5923.2|8
1638180080000|2021-11-29 10:01:20|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|0
1638180090000|2021-11-29 10:01:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|2
1638180100000|2021-11-29 10:01:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|1
1638180110000|2021-11-29 10:01:50|5930.7|5924.7|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|6
1638180120000|2021-11-29 10:02:00|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|3
1638180130000|2021-11-29 10:02:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1638180170000|2021-11-29 10:02:50|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|2
1638180190000|2021-11-29 10:03:10|5931.2|5925.2|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|1
1638180200000|2021-11-29 10:03:20|5930.7|5924.7|5931.1|5925.1|5931.1|5925.1|5930.7|5924.7|1
1638180210000|2021-11-29 10:03:30|5930.6|5924.6|5930.2|5924.2|5931.2|5925.2|5930.2|5924.2|2
1638180220000|2021-11-29 10:03:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1638180240000|2021-11-29 10:04:00|5927.2|5921.2|5925.7|5919.7|5927.7|5921.7|5924.7|5918.7|8
1638180250000|2021-11-29 10:04:10|5926.2|5920.2|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|1
1638180260000|2021-11-29 10:04:20|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638180270000|2021-11-29 10:04:30|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1638180280000|2021-11-29 10:04:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.2|5922.2|1
1638180310000|2021-11-29 10:05:10|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|2
1638180320000|2021-11-29 10:05:20|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1638180330000|2021-11-29 10:05:30|5926.2|5920.2|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1638180340000|2021-11-29 10:05:40|5926.2|5920.2|5925.2|5919.2|5926.2|5920.2|5925.2|5919.2|1
1638180350000|2021-11-29 10:05:50|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|0
1638180370000|2021-11-29 10:06:10|5924.7|5918.7|5925.7|5919.7|5925.7|5919.7|5924.7|5918.7|0
1638180380000|2021-11-29 10:06:20|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1638180390000|2021-11-29 10:06:30|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1638180400000|2021-11-29 10:06:40|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|2
1638180420000|2021-11-29 10:07:00|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.2|5918.2|0
1638180430000|2021-11-29 10:07:10|5924.9|5918.9|5926.7|5920.7|5926.7|5920.7|5924.9|5918.9|4
1638180440000|2021-11-29 10:07:20|5927.2|5921.2|5927.3|5921.3|5927.3|5921.3|5927.2|5921.2|2
1638180450000|2021-11-29 10:07:30|5927.2|5921.2|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|13
1638180460000|2021-11-29 10:07:40|5926.2|5920.2|5926.7|5920.7|5926.7|5920.7|5926.2|5920.2|0
1638180470000|2021-11-29 10:07:50|5927.2|5921.2|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|1
1638180480000|2021-11-29 10:08:00|5927.2|5921.2|5927.2|5921.2|5927.7|5921.7|5926.8|5920.8|0
1638180490000|2021-11-29 10:08:10|5926.8|5920.8|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1638180500000|2021-11-29 10:08:20|5927.2|5921.2|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|0
1638180510000|2021-11-29 10:08:30|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638180530000|2021-11-29 10:08:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1638180540000|2021-11-29 10:09:00|5927.7|5921.7|5927.2|5921.2|5927.7|5921.7|5927.2|5921.2|4
1638180560000|2021-11-29 10:09:20|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638180570000|2021-11-29 10:09:30|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1638180580000|2021-11-29 10:09:40|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638180590000|2021-11-29 10:09:50|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|1
1638180640000|2021-11-29 10:10:40|5927.8|5921.8|5927.7|5921.7|5927.8|5921.8|5927.7|5921.7|0
1638180650000|2021-11-29 10:10:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|1
1638180660000|2021-11-29 10:11:00|5926.7|5920.7|5924.7|5918.7|5926.7|5920.7|5924.7|5918.7|1
1638180700000|2021-11-29 10:11:40|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|0
1638180750000|2021-11-29 10:12:30|||||||||1
1638180760000|2021-11-29 10:12:40|5925.7|5919.7|5926.7|5920.7|5926.7|5920.7|5925.7|5919.7|3
1638180770000|2021-11-29 10:12:50|5924.2|5918.2|5925.2|5919.2|5925.2|5919.2|5924.2|5918.2|5
1638180780000|2021-11-29 10:13:00|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|0
1638180790000|2021-11-29 10:13:10|5925.7|5919.7|5925.2|5919.2|5925.7|5919.7|5925.2|5919.2|0
1638180820000|2021-11-29 10:13:40|5925.7|5919.7|5926.2|5920.2|5926.2|5920.2|5925.7|5919.7|0
1638180840000|2021-11-29 10:14:00|5925.3|5919.3|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|3
1638180850000|2021-11-29 10:14:10|5926.2|5920.2|5929.2|5923.2|5929.7|5923.7|5926.2|5920.2|6
1638180860000|2021-11-29 10:14:20|5930.2|5924.2|5927.2|5921.2|5930.7|5924.7|5927.2|5921.2|6
1638180870000|2021-11-29 10:14:30|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|1
1638180880000|2021-11-29 10:14:40|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1638180890000|2021-11-29 10:14:50|5926.7|5920.7|5927.2|5921.2|5927.2|5921.2|5926.7|5920.7|0
1638180900000|2021-11-29 10:15:00|5927.7|5921.7|5925.2|5919.2|5927.7|5921.7|5925.2|5919.2|5
1638180940000|2021-11-29 10:15:40|5924.7|5918.7|5924.2|5918.2|5924.7|5918.7|5923.2|5917.2|12
1638180950000|2021-11-29 10:15:50|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1638181010000|2021-11-29 10:16:50|5924.8|5918.8|5924.2|5918.2|5924.8|5918.8|5924.2|5918.2|1
1638181020000|2021-11-29 10:17:00|5923.7|5917.7|5923.7|5917.7|5923.7|5917.7|5922.2|5916.2|4
1638181030000|2021-11-29 10:17:10|||||||||1
1638181070000|2021-11-29 10:17:50|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5
1638181080000|2021-11-29 10:18:00|5923.7|5917.7|5924.8|5918.8|5924.8|5918.8|5923.2|5917.2|26
1638181090000|2021-11-29 10:18:10|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|2
1638181120000|2021-11-29 10:18:40|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1638181130000|2021-11-29 10:18:50|||||||||1
1638181140000|2021-11-29 10:19:00|5926.8|5920.8|5925.3|5919.3|5926.8|5920.8|5925.3|5919.3|8
1638181150000|2021-11-29 10:19:10|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.3|5919.3|1
1638181160000|2021-11-29 10:19:20|5925.8|5919.8|5927.3|5921.3|5927.3|5921.3|5925.8|5919.8|0
1638181170000|2021-11-29 10:19:30|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1638181180000|2021-11-29 10:19:40|5927.3|5921.3|5927.8|5921.8|5927.8|5921.8|5927.3|5921.3|1
1638181200000|2021-11-29 10:20:00|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|1
1638181210000|2021-11-29 10:20:10|5929.3|5923.3|5925.7|5919.7|5929.3|5923.3|5924.8|5918.8|4
1638181240000|2021-11-29 10:20:40|5926.2|5920.2|5926.8|5920.8|5926.8|5920.8|5926.2|5920.2|1
1638181250000|2021-11-29 10:20:50|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1638181280000|2021-11-29 10:21:20|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|2
1638181290000|2021-11-29 10:21:30|5929.7|5923.7|5929.8|5923.8|5929.8|5923.8|5929.7|5923.7|0
1638181300000|2021-11-29 10:21:40|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1638181330000|2021-11-29 10:22:10|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|0
1638181340000|2021-11-29 10:22:20|5931.3|5925.3|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|0
1638181350000|2021-11-29 10:22:30|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1638181380000|2021-11-29 10:23:00|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1638181390000|2021-11-29 10:23:10|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5929.3|5923.3|2
1638181400000|2021-11-29 10:23:20|5931.3|5925.3|5931.8|5925.8|5931.8|5925.8|5931.3|5925.3|5
1638181430000|2021-11-29 10:23:50|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|1
1638181440000|2021-11-29 10:24:00|5934.7|5928.7|5931.3|5925.3|5934.7|5928.7|5930.8|5924.8|14
1638181500000|2021-11-29 10:25:00|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1638181510000|2021-11-29 10:25:10|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|1
1638181540000|2021-11-29 10:25:40|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1638181560000|2021-11-29 10:26:00|5933.2|5927.2|5933.8|5927.8|5933.8|5927.8|5933.2|5927.2|3
1638181570000|2021-11-29 10:26:10|5934.2|5928.2|5933.8|5927.8|5934.2|5928.2|5933.8|5927.8|0
1638181580000|2021-11-29 10:26:20|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|1
1638181590000|2021-11-29 10:26:30|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|7
1638181610000|2021-11-29 10:26:50|5936.2|5930.2|5938.8|5932.8|5938.8|5932.8|5936.2|5930.2|2
1638181620000|2021-11-29 10:27:00|5939.3|5933.3|5939.3|5933.3|5940.2|5934.2|5939.3|5933.3|2
1638181630000|2021-11-29 10:27:10|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|1
1638181640000|2021-11-29 10:27:20|5938.3|5932.3|5936.3|5930.3|5938.3|5932.3|5936.3|5930.3|4
1638181660000|2021-11-29 10:27:40|5936.2|5930.2|5936.3|5930.3|5936.3|5930.3|5935.7|5929.7|0
1638181670000|2021-11-29 10:27:50|5935.8|5929.8|5936.3|5930.3|5936.3|5930.3|5935.8|5929.8|1
1638181680000|2021-11-29 10:28:00|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1638181740000|2021-11-29 10:29:00|||||||||4
1638181770000|2021-11-29 10:29:30|5936.7|5930.7|5937.2|5931.2|5939.2|5933.2|5936.7|5930.7|41
1638181780000|2021-11-29 10:29:40|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|0
1638181790000|2021-11-29 10:29:50|5937.2|5931.2|5939.7|5933.7|5939.7|5933.7|5937.2|5931.2|6
1638181800000|2021-11-29 10:30:00|5940.2|5934.2|5940.2|5934.2|5942.7|5936.7|5940.2|5934.2|7
1638181830000|2021-11-29 10:30:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1638181860000|2021-11-29 10:31:00|5941.2|5935.2|5940.2|5934.2|5941.2|5935.2|5940.2|5934.2|0
1638181870000|2021-11-29 10:31:10|5940.7|5934.7|5941.2|5935.2|5941.2|5935.2|5940.7|5934.7|0
1638181880000|2021-11-29 10:31:20|5941.6|5935.6|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|0
1638181890000|2021-11-29 10:31:30|5942.6|5936.6|5943.6|5937.6|5943.6|5937.6|5942.1|5936.1|3
1638181910000|2021-11-29 10:31:50|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1638181920000|2021-11-29 10:32:00|5943.7|5937.7|5943.6|5937.6|5943.7|5937.7|5943.6|5937.6|2
1638181950000|2021-11-29 10:32:30|5944.1|5938.1|5943.1|5937.1|5944.1|5938.1|5943.1|5937.1|0
1638181960000|2021-11-29 10:32:40|5942.7|5936.7|5940.7|5934.7|5942.7|5936.7|5940.7|5934.7|5
1638181970000|2021-11-29 10:32:50|5941.6|5935.6|5944.2|5938.2|5944.2|5938.2|5941.6|5935.6|7
1638181980000|2021-11-29 10:33:00|5946|5940|5951.6|5945.6|5952.1|5946.1|5946|5940|40
1638181990000|2021-11-29 10:33:10|||||||||1
1638182020000|2021-11-29 10:33:40|5947.1|5941.1|5948.1|5942.1|5948.6|5942.6|5947.1|5941.1|7
1638182030000|2021-11-29 10:33:50|5947.2|5941.2|5947.1|5941.1|5947.6|5941.6|5946.2|5940.2|2
1638182070000|2021-11-29 10:34:30|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|0
1638182120000|2021-11-29 10:35:20|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|1
1638182130000|2021-11-29 10:35:30|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|2
1638182150000|2021-11-29 10:35:50|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.6|5943.6|0
1638182160000|2021-11-29 10:36:00|5949.2|5943.2|5950.1|5944.1|5950.1|5944.1|5949.2|5943.2|0
1638182180000|2021-11-29 10:36:20|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1638182190000|2021-11-29 10:36:30|5948.6|5942.6|5947.1|5941.1|5948.6|5942.6|5947.1|5941.1|2
1638182200000|2021-11-29 10:36:40|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.1|5939.1|2
1638182210000|2021-11-29 10:36:50|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|1
1638182220000|2021-11-29 10:37:00|5946.6|5940.6|5946.6|5940.6|5947.1|5941.1|5946.6|5940.6|0
1638182240000|2021-11-29 10:37:20|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1638182250000|2021-11-29 10:37:30|5945.6|5939.6|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|0
1638182260000|2021-11-29 10:37:40|||||||||5
1638182270000|2021-11-29 10:37:50|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|0
1638182280000|2021-11-29 10:38:00|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|2
1638182290000|2021-11-29 10:38:10|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.1|5937.1|1
1638182300000|2021-11-29 10:38:20|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|1
1638182310000|2021-11-29 10:38:30|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|1
1638182330000|2021-11-29 10:38:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1638182340000|2021-11-29 10:39:00|5942.6|5936.6|5942.6|5936.6|5943.1|5937.1|5942.6|5936.6|0
1638182350000|2021-11-29 10:39:10|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|0
1638182360000|2021-11-29 10:39:20|5942.6|5936.6|5944.1|5938.1|5944.1|5938.1|5942.6|5936.6|3
1638182370000|2021-11-29 10:39:30|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|0
1638182380000|2021-11-29 10:39:40|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1638182390000|2021-11-29 10:39:50|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|2
1638182400000|2021-11-29 10:40:00|5944.6|5938.6|5944.6|5938.6|5945.1|5939.1|5944.6|5938.6|1
1638182410000|2021-11-29 10:40:10|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.1|5937.1|0
1638182450000|2021-11-29 10:40:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1638182460000|2021-11-29 10:41:00|5943.2|5937.2|5943.1|5937.1|5943.6|5937.6|5943.1|5937.1|0
1638182480000|2021-11-29 10:41:20|5943.2|5937.2|5944.1|5938.1|5944.1|5938.1|5943.2|5937.2|0
1638182500000|2021-11-29 10:41:40|5943.6|5937.6|5942.6|5936.6|5943.6|5937.6|5942.6|5936.6|1
1638182510000|2021-11-29 10:41:50|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1638182530000|2021-11-29 10:42:10|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|4
1638182540000|2021-11-29 10:42:20|5941.1|5935.1|5937.6|5931.6|5941.1|5935.1|5937.6|5931.6|2
1638182550000|2021-11-29 10:42:30|5938.1|5932.1|5940.1|5934.1|5940.1|5934.1|5937.6|5931.6|1
1638182560000|2021-11-29 10:42:40|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1638182580000|2021-11-29 10:43:00|5941.1|5935.1|5942.1|5936.1|5942.1|5936.1|5941.1|5935.1|0
1638182600000|2021-11-29 10:43:20|5943.1|5937.1|5942.6|5936.6|5943.1|5937.1|5942.1|5936.1|1
1638182690000|2021-11-29 10:44:50|5943.1|5937.1|5942.6|5936.6|5943.1|5937.1|5942.6|5936.6|0
1638182700000|2021-11-29 10:45:00|5942.1|5936.1|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1638182710000|2021-11-29 10:45:10|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1638182720000|2021-11-29 10:45:20|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1638182780000|2021-11-29 10:46:20|5942.1|5936.1|5943.1|5937.1|5943.1|5937.1|5942.1|5936.1|1
1638182820000|2021-11-29 10:47:00|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1638182850000|2021-11-29 10:47:30|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|2
1638182860000|2021-11-29 10:47:40|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|0
1638182870000|2021-11-29 10:47:50|||||||||16
1638182880000|2021-11-29 10:48:00|5941.1|5935.1|5941.6|5935.6|5941.6|5935.6|5941.1|5935.1|0
1638182890000|2021-11-29 10:48:10|5939.1|5933.1|5938.1|5932.1|5939.1|5933.1|5938.1|5932.1|1
1638182900000|2021-11-29 10:48:20|5938.6|5932.6|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|3
1638182910000|2021-11-29 10:48:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1638182920000|2021-11-29 10:48:40|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|1
1638182940000|2021-11-29 10:49:00|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|0
1638182960000|2021-11-29 10:49:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1638182980000|2021-11-29 10:49:40|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638182990000|2021-11-29 10:49:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1638183010000|2021-11-29 10:50:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1638183020000|2021-11-29 10:50:20|5936.6|5930.6|5936.1|5930.1|5936.6|5930.6|5936.1|5930.1|0
1638183040000|2021-11-29 10:50:40|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|1
1638183080000|2021-11-29 10:51:20|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|0
1638183090000|2021-11-29 10:51:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1638183110000|2021-11-29 10:51:50|||||||||1
1638183130000|2021-11-29 10:52:10|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|2
1638183150000|2021-11-29 10:52:30|5938|5932|5941.1|5935.1|5941.1|5935.1|5938|5932|2
1638183180000|2021-11-29 10:53:00|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|4
1638183190000|2021-11-29 10:53:10|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1638183210000|2021-11-29 10:53:30|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1638183230000|2021-11-29 10:53:50|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1638183240000|2021-11-29 10:54:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1638183260000|2021-11-29 10:54:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|1
1638183270000|2021-11-29 10:54:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1638183320000|2021-11-29 10:55:20|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|2
1638183380000|2021-11-29 10:56:20|||||||||1
1638183390000|2021-11-29 10:56:30|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|4
1638183430000|2021-11-29 10:57:10|5936.6|5930.6|5940.5|5934.5|5940.5|5934.5|5936.6|5930.6|3
1638183450000|2021-11-29 10:57:30|5941|5935|5941.6|5935.6|5942.1|5936.1|5941|5935|0
1638183500000|2021-11-29 10:58:20|||||||||3
1638183540000|2021-11-29 10:59:00|5939.6|5933.6|5938.1|5932.1|5939.6|5933.6|5938.1|5932.1|7
1638183600000|2021-11-29 11:00:00|5938.2|5932.2|5939.1|5933.1|5939.1|5933.1|5938.2|5932.2|4
1638183720000|2021-11-29 11:02:00|||||||||1
1638183730000|2021-11-29 11:02:10|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|1
1638183750000|2021-11-29 11:02:30|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|1
1638183770000|2021-11-29 11:02:50|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|0
1638183840000|2021-11-29 11:04:00|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|2
1638183850000|2021-11-29 11:04:10|5938.6|5932.6|5937.6|5931.6|5938.6|5932.6|5937.6|5931.6|1
1638183860000|2021-11-29 11:04:20|5938.1|5932.1|5938|5932|5938.1|5932.1|5937.6|5931.6|0
1638183870000|2021-11-29 11:04:30|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1638183880000|2021-11-29 11:04:40|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1638183890000|2021-11-29 11:04:50|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1638183900000|2021-11-29 11:05:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1638183930000|2021-11-29 11:05:30|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1638183940000|2021-11-29 11:05:40|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1638183980000|2021-11-29 11:06:20|5938|5932|5939.1|5933.1|5939.1|5933.1|5938|5932|0
1638183990000|2021-11-29 11:06:30|5939.6|5933.6|5940|5934|5941.1|5935.1|5939.6|5933.6|1
1638184000000|2021-11-29 11:06:40|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1638184020000|2021-11-29 11:07:00|5939.6|5933.6|5940.1|5934.1|5940.1|5934.1|5939.6|5933.6|0
1638184050000|2021-11-29 11:07:30|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|20
1638184060000|2021-11-29 11:07:40|5940|5934|5940.1|5934.1|5940.1|5934.1|5940|5934|0
1638184070000|2021-11-29 11:07:50|5939.5|5933.5|5938.1|5932.1|5939.5|5933.5|5938.1|5932.1|1
1638184090000|2021-11-29 11:08:10|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1638184130000|2021-11-29 11:08:50|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.6|5930.6|0
1638184140000|2021-11-29 11:09:00|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|2
1638184150000|2021-11-29 11:09:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1638184160000|2021-11-29 11:09:20|5936|5930|5936|5930|5936|5930|5935.6|5929.6|2
1638184170000|2021-11-29 11:09:30|5936.1|5930.1|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|0
1638184240000|2021-11-29 11:10:40|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|2
1638184250000|2021-11-29 11:10:50|5935.1|5929.1|5933.6|5927.6|5935.1|5929.1|5933.6|5927.6|0
1638184260000|2021-11-29 11:11:00|5935|5929|5935|5929|5935|5929|5935|5929|3
1638184270000|2021-11-29 11:11:10|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1638184290000|2021-11-29 11:11:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638184320000|2021-11-29 11:12:00|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1638184350000|2021-11-29 11:12:30|5935.5|5929.5|5935.6|5929.6|5935.6|5929.6|5935.5|5929.5|0
1638184370000|2021-11-29 11:12:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1638184380000|2021-11-29 11:13:00|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1638184410000|2021-11-29 11:13:30|5937|5931|5936.1|5930.1|5937|5931|5936.1|5930.1|0
1638184480000|2021-11-29 11:14:40|5936.5|5930.5|5937.1|5931.1|5937.1|5931.1|5936.5|5930.5|1
1638184530000|2021-11-29 11:15:30|5938|5932|5937.1|5931.1|5938|5932|5937.1|5931.1|0
1638184550000|2021-11-29 11:15:50|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1638184580000|2021-11-29 11:16:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|1
1638184600000|2021-11-29 11:16:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|3
1638184640000|2021-11-29 11:17:20|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|3
1638184730000|2021-11-29 11:18:50|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|2
1638184760000|2021-11-29 11:19:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1638184770000|2021-11-29 11:19:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638184780000|2021-11-29 11:19:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1638184810000|2021-11-29 11:20:10|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638184870000|2021-11-29 11:21:10|5935.2|5929.2|5936.6|5930.6|5936.6|5930.6|5935.1|5929.1|1
1638184880000|2021-11-29 11:21:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1638184890000|2021-11-29 11:21:30|5937.2|5931.2|5941.2|5935.2|5941.2|5935.2|5937.2|5931.2|57
1638184900000|2021-11-29 11:21:40|5941.7|5935.7|5941.2|5935.2|5942.1|5936.1|5941.2|5935.2|2
1638184910000|2021-11-29 11:21:50|5943.2|5937.2|5942.7|5936.7|5943.2|5937.2|5941.2|5935.2|3
1638184930000|2021-11-29 11:22:10|5943.2|5937.2|5944.1|5938.1|5944.7|5938.7|5943.2|5937.2|1
1638184940000|2021-11-29 11:22:20|5944.2|5938.2|5945.1|5939.1|5945.1|5939.1|5944.2|5938.2|0
1638184950000|2021-11-29 11:22:30|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|2
1638184970000|2021-11-29 11:22:50|5944.6|5938.6|5942.7|5936.7|5944.6|5938.6|5942.7|5936.7|2
1638184980000|2021-11-29 11:23:00|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1638185010000|2021-11-29 11:23:30|5944.2|5938.2|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|2
1638185020000|2021-11-29 11:23:40|5944.1|5938.1|5942.6|5936.6|5944.1|5938.1|5942.6|5936.6|3
1638185030000|2021-11-29 11:23:50|5942.2|5936.2|5943.1|5937.1|5943.1|5937.1|5942.1|5936.1|0
1638185040000|2021-11-29 11:24:00|5942.6|5936.6|5941.1|5935.1|5942.6|5936.6|5941.1|5935.1|0
1638185080000|2021-11-29 11:24:40|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5940.6|5934.6|0
1638185110000|2021-11-29 11:25:10|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|0
1638185140000|2021-11-29 11:25:40|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|5941.1|5935.1|1
1638185160000|2021-11-29 11:26:00|5940.2|5934.2|5940.1|5934.1|5940.2|5934.2|5940.1|5934.1|2
1638185170000|2021-11-29 11:26:10|5939.6|5933.6|5939.1|5933.1|5939.6|5933.6|5939.1|5933.1|0
1638185200000|2021-11-29 11:26:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|7
1638185210000|2021-11-29 11:26:50|5936.1|5930.1|5936.6|5930.6|5936.6|5930.6|5936.1|5930.1|0
1638185220000|2021-11-29 11:27:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|13
1638185230000|2021-11-29 11:27:10|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|20
1638185250000|2021-11-29 11:27:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638185260000|2021-11-29 11:27:40|5936.6|5930.6|5936.1|5930.1|5936.6|5930.6|5936.1|5930.1|4
1638185280000|2021-11-29 11:28:00|5935.6|5929.6|5936.1|5930.1|5936.1|5930.1|5935.6|5929.6|0
1638185310000|2021-11-29 11:28:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|3
1638185330000|2021-11-29 11:28:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1638185340000|2021-11-29 11:29:00|5936.6|5930.6|5933.6|5927.6|5936.6|5930.6|5932.2|5926.2|11
1638185350000|2021-11-29 11:29:10|5931.6|5925.6|5929.1|5923.1|5932.6|5926.6|5929.1|5923.1|8
1638185360000|2021-11-29 11:29:20|5928.7|5922.7|5928.7|5922.7|5929.6|5923.6|5927.7|5921.7|3
1638185370000|2021-11-29 11:29:30|5927.2|5921.2|5928.7|5922.7|5928.7|5922.7|5927.2|5921.2|18
1638185380000|2021-11-29 11:29:40|5929.7|5923.7|5927.2|5921.2|5929.7|5923.7|5927.2|5921.2|2
1638185400000|2021-11-29 11:30:00|5926.7|5920.7|5924.8|5918.8|5926.7|5920.7|5924.3|5918.3|3
1638185410000|2021-11-29 11:30:10|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1638185420000|2021-11-29 11:30:20|5925.3|5919.3|5926.7|5920.7|5926.7|5920.7|5925.3|5919.3|1
1638185430000|2021-11-29 11:30:30|5927.2|5921.2|5928.7|5922.7|5928.7|5922.7|5927.2|5921.2|1
1638185440000|2021-11-29 11:30:40|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1638185450000|2021-11-29 11:30:50|5928.7|5922.7|5927.2|5921.2|5928.7|5922.7|5927.2|5921.2|1
1638185460000|2021-11-29 11:31:00|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|0
1638185470000|2021-11-29 11:31:10|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1638185480000|2021-11-29 11:31:20|5926.8|5920.8|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|1
1638185490000|2021-11-29 11:31:30|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|0
1638185500000|2021-11-29 11:31:40|5928.2|5922.2|5927.2|5921.2|5928.2|5922.2|5927.2|5921.2|1
1638185510000|2021-11-29 11:31:50|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|10
1638185520000|2021-11-29 11:32:00|5928.2|5922.2|5929.2|5923.2|5929.2|5923.2|5928.2|5922.2|2
1638185530000|2021-11-29 11:32:10|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|1
1638185550000|2021-11-29 11:32:30|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|0
1638185560000|2021-11-29 11:32:40|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1638185570000|2021-11-29 11:32:50|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1638185580000|2021-11-29 11:33:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1638185590000|2021-11-29 11:33:10|5930.7|5924.7|5931.2|5925.2|5931.6|5925.6|5930.7|5924.7|0
1638185600000|2021-11-29 11:33:20|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|1
1638185620000|2021-11-29 11:33:40|5932.2|5926.2|5931.7|5925.7|5932.2|5926.2|5931.7|5925.7|1
1638185630000|2021-11-29 11:33:50|5931.3|5925.3|5929.2|5923.2|5931.3|5925.3|5929.2|5923.2|2
1638185640000|2021-11-29 11:34:00|5929.1|5923.1|5928.7|5922.7|5929.1|5923.1|5927.2|5921.2|7
1638185670000|2021-11-29 11:34:30|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1638185680000|2021-11-29 11:34:40|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|0
1638185690000|2021-11-29 11:34:50|5928.2|5922.2|5928.7|5922.7|5928.7|5922.7|5928.2|5922.2|10
1638185700000|2021-11-29 11:35:00|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|3
1638185710000|2021-11-29 11:35:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1638185750000|2021-11-29 11:35:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1638185760000|2021-11-29 11:36:00|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|0
1638185790000|2021-11-29 11:36:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1638185800000|2021-11-29 11:36:40|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|1
1638185820000|2021-11-29 11:37:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1638185860000|2021-11-29 11:37:40|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|2
1638185870000|2021-11-29 11:37:50|||||||||1
1638185880000|2021-11-29 11:38:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1638185900000|2021-11-29 11:38:20|5929.2|5923.2|5929.7|5923.7|5929.7|5923.7|5929.2|5923.2|0
1638185940000|2021-11-29 11:39:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1638185960000|2021-11-29 11:39:20|5929.1|5923.1|5927.3|5921.3|5929.1|5923.1|5927.3|5921.3|2
1638185970000|2021-11-29 11:39:30|5927.2|5921.2|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1638185980000|2021-11-29 11:39:40|5926.3|5920.3|5927.2|5921.2|5927.2|5921.2|5926.3|5920.3|1
1638185990000|2021-11-29 11:39:50|5926.8|5920.8|5927.2|5921.2|5927.2|5921.2|5926.8|5920.8|0
1638186000000|2021-11-29 11:40:00|5926.8|5920.8|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|0
1638186010000|2021-11-29 11:40:10|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1638186020000|2021-11-29 11:40:20|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1638186040000|2021-11-29 11:40:40|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|0
1638186050000|2021-11-29 11:40:50|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1638186060000|2021-11-29 11:41:00|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1638186070000|2021-11-29 11:41:10|5927.2|5921.2|5928.2|5922.2|5928.2|5922.2|5927.2|5921.2|3
1638186080000|2021-11-29 11:41:20|5927.7|5921.7|5930.2|5924.2|5930.2|5924.2|5927.7|5921.7|1
1638186090000|2021-11-29 11:41:30|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1638186110000|2021-11-29 11:41:50|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|3
1638186120000|2021-11-29 11:42:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1638186150000|2021-11-29 11:42:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1638186160000|2021-11-29 11:42:40|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1638186170000|2021-11-29 11:42:50|5930.7|5924.7|5931.2|5925.2|5931.2|5925.2|5930.7|5924.7|0
1638186190000|2021-11-29 11:43:10|5930.7|5924.7|5931.2|5925.2|5931.6|5925.6|5930.7|5924.7|3
1638186210000|2021-11-29 11:43:30|5930.7|5924.7|5931.2|5925.2|5931.7|5925.7|5930.7|5924.7|2
1638186230000|2021-11-29 11:43:50|5931.7|5925.7|5932.2|5926.2|5932.2|5926.2|5931.2|5925.2|1
1638186240000|2021-11-29 11:44:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1638186260000|2021-11-29 11:44:20|5932.8|5926.8|5932.7|5926.7|5932.8|5926.8|5932.7|5926.7|0
1638186310000|2021-11-29 11:45:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|1
1638186320000|2021-11-29 11:45:20|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1638186330000|2021-11-29 11:45:30|5934.2|5928.2|5936.7|5930.7|5937.2|5931.2|5934.2|5928.2|4
1638186340000|2021-11-29 11:45:40|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1638186370000|2021-11-29 11:46:10|5938.2|5932.2|5937.7|5931.7|5938.2|5932.2|5937.7|5931.7|0
1638186390000|2021-11-29 11:46:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|2
1638186400000|2021-11-29 11:46:40|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1638186420000|2021-11-29 11:47:00|5936.3|5930.3|5937.2|5931.2|5937.2|5931.2|5936.3|5930.3|5
1638186430000|2021-11-29 11:47:10|5937.7|5931.7|5938.2|5932.2|5938.7|5932.7|5937.2|5931.2|2
1638186450000|2021-11-29 11:47:30|5937.8|5931.8|5938.2|5932.2|5938.2|5932.2|5937.8|5931.8|0
1638186470000|2021-11-29 11:47:50|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|1
1638186480000|2021-11-29 11:48:00|5938.3|5932.3|5939.2|5933.2|5939.2|5933.2|5938.3|5932.3|2
1638186500000|2021-11-29 11:48:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1638186510000|2021-11-29 11:48:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|1
1638186530000|2021-11-29 11:48:50|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1638186540000|2021-11-29 11:49:00|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|4
1638186570000|2021-11-29 11:49:30|5940.2|5934.2|5937.7|5931.7|5940.2|5934.2|5937.3|5931.3|1
1638186580000|2021-11-29 11:49:40|5937.3|5931.3|5938.2|5932.2|5938.7|5932.7|5937.3|5931.3|1
1638186590000|2021-11-29 11:49:50|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1638186600000|2021-11-29 11:50:00|5937.3|5931.3|5937.2|5931.2|5937.3|5931.3|5937.2|5931.2|1
1638186610000|2021-11-29 11:50:10|5936.8|5930.8|5937.2|5931.2|5937.2|5931.2|5936.3|5930.3|1
1638186640000|2021-11-29 11:50:40|5936.7|5930.7|5935.7|5929.7|5936.7|5930.7|5935.7|5929.7|0
1638186660000|2021-11-29 11:51:00|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1638186680000|2021-11-29 11:51:20|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1638186710000|2021-11-29 11:51:50|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|1
1638186720000|2021-11-29 11:52:00|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|0
1638186750000|2021-11-29 11:52:30|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1638186760000|2021-11-29 11:52:40|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1638186800000|2021-11-29 11:53:20|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1638186810000|2021-11-29 11:53:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1638186840000|2021-11-29 11:54:00|5937.7|5931.7|5937.7|5931.7|5940.2|5934.2|5937.7|5931.7|2
1638186870000|2021-11-29 11:54:30|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|11
1638186910000|2021-11-29 11:55:10|5939.6|5933.6|5940.5|5934.5|5940.5|5934.5|5939.2|5933.2|1
1638186920000|2021-11-29 11:55:20|5940.7|5934.7|5941.2|5935.2|5941.6|5935.6|5940.7|5934.7|2
1638186940000|2021-11-29 11:55:40|5941.1|5935.1|5941.7|5935.7|5941.7|5935.7|5941.1|5935.1|0
1638186950000|2021-11-29 11:55:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638186960000|2021-11-29 11:56:00|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1638186990000|2021-11-29 11:56:30|5942.7|5936.7|5943.1|5937.1|5943.1|5937.1|5942.7|5936.7|0
1638187020000|2021-11-29 11:57:00|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1638187030000|2021-11-29 11:57:10|5942.7|5936.7|5943.1|5937.1|5943.1|5937.1|5942.7|5936.7|0
1638187040000|2021-11-29 11:57:20|5942.7|5936.7|5940.2|5934.2|5942.7|5936.7|5940.2|5934.2|2
1638187050000|2021-11-29 11:57:30|5940.7|5934.7|5941.2|5935.2|5942.2|5936.2|5940.7|5934.7|4
1638187070000|2021-11-29 11:57:50|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1638187080000|2021-11-29 11:58:00|5941.2|5935.2|5941.2|5935.2|5942.2|5936.2|5941.2|5935.2|3
1638187110000|2021-11-29 11:58:30|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1638187120000|2021-11-29 11:58:40|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1638187130000|2021-11-29 11:58:50|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1638187140000|2021-11-29 11:59:00|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|0
1638187180000|2021-11-29 11:59:40|5941.1|5935.1|5939.2|5933.2|5941.1|5935.1|5939.2|5933.2|1
1638187190000|2021-11-29 11:59:50|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1638187210000|2021-11-29 12:00:10|5940.1|5934.1|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|1
1638187230000|2021-11-29 12:00:30|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1638187250000|2021-11-29 12:00:50|5940.2|5934.2|5940.6|5934.6|5941.1|5935.1|5940.2|5934.2|2
1638187260000|2021-11-29 12:01:00|5940.7|5934.7|5941.6|5935.6|5941.6|5935.6|5940.7|5934.7|0
1638187270000|2021-11-29 12:01:10|5942.2|5936.2|5941.6|5935.6|5942.2|5936.2|5941.6|5935.6|0
1638187280000|2021-11-29 12:01:20|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1638187290000|2021-11-29 12:01:30|5939.1|5933.1|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|2
1638187310000|2021-11-29 12:01:50|5939.2|5933.2|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1638187350000|2021-11-29 12:02:30|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1638187360000|2021-11-29 12:02:40|5939.1|5933.1|5938.7|5932.7|5939.1|5933.1|5938.7|5932.7|1
1638187390000|2021-11-29 12:03:10|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1638187400000|2021-11-29 12:03:20|||||||||1
1638187420000|2021-11-29 12:03:40|5939.1|5933.1|5938.7|5932.7|5939.1|5933.1|5938.2|5932.2|1
1638187430000|2021-11-29 12:03:50|5937.2|5931.2|5935.2|5929.2|5937.2|5931.2|5934.2|5928.2|7
1638187460000|2021-11-29 12:04:20|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1638187470000|2021-11-29 12:04:30|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1638187480000|2021-11-29 12:04:40|5935.2|5929.2|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|0
1638187500000|2021-11-29 12:05:00|5934.2|5928.2|5933.2|5927.2|5934.2|5928.2|5932.7|5926.7|0
1638187510000|2021-11-29 12:05:10|5933.7|5927.7|5935.2|5929.2|5935.2|5929.2|5933.7|5927.7|0
1638187520000|2021-11-29 12:05:20|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1638187530000|2021-11-29 12:05:30|5935.1|5929.1|5934.2|5928.2|5935.2|5929.2|5934.2|5928.2|0
1638187540000|2021-11-29 12:05:40|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5933.7|5927.7|1
1638187560000|2021-11-29 12:06:00|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5934.7|5928.7|0
1638187580000|2021-11-29 12:06:20|5935.1|5929.1|5935.2|5929.2|5935.2|5929.2|5934.2|5928.2|0
1638187590000|2021-11-29 12:06:30|5930.1|5924.1|5928.1|5922.1|5930.1|5924.1|5927.1|5921.1|9
1638187600000|2021-11-29 12:06:40|5928.2|5922.2|5929.2|5923.2|5929.6|5923.6|5928.2|5922.2|0
1638187610000|2021-11-29 12:06:50|5929.6|5923.6|5931.1|5925.1|5931.2|5925.2|5929.6|5923.6|102
1638187620000|2021-11-29 12:07:00|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1638187630000|2021-11-29 12:07:10|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1638187640000|2021-11-29 12:07:20|5930.6|5924.6|5931.6|5925.6|5931.6|5925.6|5930.6|5924.6|1
1638187650000|2021-11-29 12:07:30|5931.1|5925.1|5930.6|5924.6|5931.1|5925.1|5930.6|5924.6|2
1638187660000|2021-11-29 12:07:40|5930.7|5924.7|5931.7|5925.7|5931.7|5925.7|5930.7|5924.7|1
1638187670000|2021-11-29 12:07:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1638187690000|2021-11-29 12:08:10|5932.2|5926.2|5932.1|5926.1|5932.2|5926.2|5932.1|5926.1|0
1638187700000|2021-11-29 12:08:20|5931.1|5925.1|5930.1|5924.1|5931.1|5925.1|5930.1|5924.1|20
1638187710000|2021-11-29 12:08:30|5928.1|5922.1|5925.7|5919.7|5928.1|5922.1|5925.7|5919.7|14
1638187720000|2021-11-29 12:08:40|5923.7|5917.7|5922.2|5916.2|5923.7|5917.7|5922.2|5916.2|27
1638187730000|2021-11-29 12:08:50|||||||||11
1638187740000|2021-11-29 12:09:00|5921.2|5915.2|5921.2|5915.2|5922.2|5916.2|5921.2|5915.2|10
1638187750000|2021-11-29 12:09:10|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|7
1638187760000|2021-11-29 12:09:20|||||||||4
1638187770000|2021-11-29 12:09:30|||||||||6
1638187780000|2021-11-29 12:09:40|||||||||3
1638187790000|2021-11-29 12:09:50|5925.2|5919.2|5924.7|5918.7|5925.2|5919.2|5924.7|5918.7|3
1638187800000|2021-11-29 12:10:00|5925.6|5919.6|5925.2|5919.2|5927.7|5921.7|5925.2|5919.2|7
1638187810000|2021-11-29 12:10:10|5925.7|5919.7|5925.7|5919.7|5926.2|5920.2|5925.7|5919.7|2
1638187820000|2021-11-29 12:10:20|5926.2|5920.2|5925.7|5919.7|5929|5923|5925.7|5919.7|3
1638187830000|2021-11-29 12:10:30|5926.2|5920.2|5930.2|5924.2|5930.2|5924.2|5926.2|5920.2|1
1638187850000|2021-11-29 12:10:50|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|1
1638187870000|2021-11-29 12:11:10|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1638187900000|2021-11-29 12:11:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|0
1638187920000|2021-11-29 12:12:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1638187960000|2021-11-29 12:12:40|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|4
1638187970000|2021-11-29 12:12:50|5929.6|5923.6|5923.7|5917.7|5929.6|5923.6|5923.7|5917.7|8
1638187980000|2021-11-29 12:13:00|5921.2|5915.2|5922.7|5916.7|5922.7|5916.7|5921.2|5915.2|37
1638187990000|2021-11-29 12:13:10|||||||||6
1638188000000|2021-11-29 12:13:20|||||||||6
1638188010000|2021-11-29 12:13:30|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|9
1638188020000|2021-11-29 12:13:40|5924.2|5918.2|5924.7|5918.7|5924.7|5918.7|5924.2|5918.2|5
1638188030000|2021-11-29 12:13:50|||||||||6
1638188040000|2021-11-29 12:14:00|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|6
1638188050000|2021-11-29 12:14:10|5926.1|5920.1|5927.2|5921.2|5927.2|5921.2|5926.1|5920.1|5
1638188060000|2021-11-29 12:14:20|5924.7|5918.7|5924.2|5918.2|5924.7|5918.7|5924.2|5918.2|7
1638188070000|2021-11-29 12:14:30|5924.7|5918.7|5925.2|5919.2|5925.2|5919.2|5924.7|5918.7|5
1638188080000|2021-11-29 12:14:40|5925.7|5919.7|5925.7|5919.7|5926.7|5920.7|5925.7|5919.7|5
1638188090000|2021-11-29 12:14:50|5926.2|5920.2|5925.7|5919.7|5926.7|5920.7|5925.7|5919.7|5
1638188100000|2021-11-29 12:15:00|5926.6|5920.6|5926.7|5920.7|5926.7|5920.7|5926.6|5920.6|0
1638188160000|2021-11-29 12:16:00|||||||||1
1638188220000|2021-11-29 12:17:00|5926.2|5920.2|5927.2|5921.2|5927.2|5921.2|5926.2|5920.2|2
1638188240000|2021-11-29 12:17:20|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|5926.7|5920.7|3
1638188250000|2021-11-29 12:17:30|5926.6|5920.6|5925.2|5919.2|5926.6|5920.6|5925.2|5919.2|3
1638188260000|2021-11-29 12:17:40|5924.7|5918.7|5923.7|5917.7|5924.7|5918.7|5923.7|5917.7|3
1638188290000|2021-11-29 12:18:10|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|0
1638188310000|2021-11-29 12:18:30|5923.8|5917.8|5923.7|5917.7|5923.8|5917.8|5923.7|5917.7|0
1638188330000|2021-11-29 12:18:50|||||||||1
1638188340000|2021-11-29 12:19:00|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|1
1638188350000|2021-11-29 12:19:10|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|0
1638188370000|2021-11-29 12:19:30|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1638188390000|2021-11-29 12:19:50|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|5924.2|5918.2|2
1638188420000|2021-11-29 12:20:20|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|1
1638188430000|2021-11-29 12:20:30|5924.7|5918.7|5924.2|5918.2|5924.7|5918.7|5924.2|5918.2|2
1638188440000|2021-11-29 12:20:40|5923.7|5917.7|5922.7|5916.7|5923.7|5917.7|5921.7|5915.7|91
1638188450000|2021-11-29 12:20:50|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1638188460000|2021-11-29 12:21:00|5922.3|5916.3|5922.8|5916.8|5922.8|5916.8|5922.3|5916.3|1
1638188470000|2021-11-29 12:21:10|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1638188480000|2021-11-29 12:21:20|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1638188490000|2021-11-29 12:21:30|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1638188520000|2021-11-29 12:22:00|5922.8|5916.8|5923.3|5917.3|5923.8|5917.8|5922.8|5916.8|0
1638188530000|2021-11-29 12:22:10|5922.8|5916.8|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|3
1638188580000|2021-11-29 12:23:00|5918.9|5912.9|5919.9|5913.9|5920.9|5914.9|5918.9|5912.9|12
1638188590000|2021-11-29 12:23:10|5921.3|5915.3|5919.9|5913.9|5921.3|5915.3|5919.4|5913.4|3
1638188600000|2021-11-29 12:23:20|5917.6|5911.6|5916.4|5910.4|5917.6|5911.6|5916.4|5910.4|7
1638188610000|2021-11-29 12:23:30|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|14
1638188620000|2021-11-29 12:23:40|||||||||14
1638188630000|2021-11-29 12:23:50|||||||||10
1638188640000|2021-11-29 12:24:00|5914.4|5908.4|5914.4|5908.4|5914.9|5908.9|5914.4|5908.4|18
1638188650000|2021-11-29 12:24:10|||||||||1
1638188660000|2021-11-29 12:24:20|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|3
1638188680000|2021-11-29 12:24:40|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|1
1638188700000|2021-11-29 12:25:00|5914.4|5908.4|5914.9|5908.9|5916.4|5910.4|5914.4|5908.4|4
1638188710000|2021-11-29 12:25:10|5916.4|5910.4|5915.4|5909.4|5916.4|5910.4|5914.6|5908.6|20
1638188740000|2021-11-29 12:25:40|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1638188760000|2021-11-29 12:26:00|||||||||4
1638188790000|2021-11-29 12:26:30|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|1
1638188800000|2021-11-29 12:26:40|5914.9|5908.9|5913.9|5907.9|5914.9|5908.9|5913.9|5907.9|14
1638188810000|2021-11-29 12:26:50|5911.9|5905.9|5912.9|5906.9|5913.4|5907.4|5911.9|5905.9|33
1638188820000|2021-11-29 12:27:00|5912.4|5906.4|5912|5906|5912.4|5906.4|5911.9|5905.9|4
1638188830000|2021-11-29 12:27:10|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5912.4|5906.4|2
1638188840000|2021-11-29 12:27:20|5912.4|5906.4|5912|5906|5912.4|5906.4|5911.9|5905.9|3
1638188860000|2021-11-29 12:27:40|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|1
1638188870000|2021-11-29 12:27:50|5913.4|5907.4|5912.9|5906.9|5913.4|5907.4|5912.9|5906.9|1
1638188880000|2021-11-29 12:28:00|5913.4|5907.4|5912|5906|5913.4|5907.4|5911.5|5905.5|7
1638188900000|2021-11-29 12:28:20|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|0
1638188920000|2021-11-29 12:28:40|5911.5|5905.5|5911.9|5905.9|5911.9|5905.9|5911.4|5905.4|1
1638188940000|2021-11-29 12:29:00|5911.5|5905.5|5911.4|5905.4|5911.5|5905.5|5911.4|5905.4|0
1638188950000|2021-11-29 12:29:10|||||||||3
1638188970000|2021-11-29 12:29:30|5911.5|5905.5|5911.9|5905.9|5911.9|5905.9|5911.5|5905.5|1
1638188980000|2021-11-29 12:29:40|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5
1638188990000|2021-11-29 12:29:50|||||||||1
1638189000000|2021-11-29 12:30:00|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|49
1638189010000|2021-11-29 12:30:10|5911.9|5905.9|5912.3|5906.3|5912.3|5906.3|5911.9|5905.9|1
1638189020000|2021-11-29 12:30:20|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|5912.8|5906.8|20
1638189040000|2021-11-29 12:30:40|5912.9|5906.9|5912.8|5906.8|5913.4|5907.4|5912.8|5906.8|3
1638189050000|2021-11-29 12:30:50|5913.3|5907.3|5912.8|5906.8|5913.3|5907.3|5912.8|5906.8|0
1638189060000|2021-11-29 12:31:00|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5912.8|5906.8|0
1638189090000|2021-11-29 12:31:30|5912.8|5906.8|5913.9|5907.9|5913.9|5907.9|5912.8|5906.8|2
1638189110000|2021-11-29 12:31:50|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|30
1638189130000|2021-11-29 12:32:10|5912.4|5906.4|5912.3|5906.3|5912.4|5906.4|5912.3|5906.3|4
1638189170000|2021-11-29 12:32:50|5912.8|5906.8|5911.9|5905.9|5912.8|5906.8|5911.9|5905.9|3
1638189180000|2021-11-29 12:33:00|5911.4|5905.4|5911.4|5905.4|5911.9|5905.9|5911.4|5905.4|2
1638189190000|2021-11-29 12:33:10|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|0
1638189200000|2021-11-29 12:33:20|5911.8|5905.8|5911.3|5905.3|5911.9|5905.9|5911.3|5905.3|1
1638189210000|2021-11-29 12:33:30|||||||||1
1638189220000|2021-11-29 12:33:40|5911.9|5905.9|5911.3|5905.3|5911.9|5905.9|5911.3|5905.3|2
1638189230000|2021-11-29 12:33:50|||||||||2
1638189240000|2021-11-29 12:34:00|5912.3|5906.3|5912.8|5906.8|5912.8|5906.8|5911.8|5905.8|11
1638189250000|2021-11-29 12:34:10|||||||||1
1638189270000|2021-11-29 12:34:30|5913.3|5907.3|5914.8|5908.8|5914.8|5908.8|5913.3|5907.3|7
1638189280000|2021-11-29 12:34:40|5914.3|5908.3|5913.8|5907.8|5914.3|5908.3|5913.8|5907.8|1
1638189300000|2021-11-29 12:35:00|5913.3|5907.3|5913.3|5907.3|5913.8|5907.8|5913.3|5907.3|0
1638189310000|2021-11-29 12:35:10|5912.9|5906.9|5913.8|5907.8|5913.8|5907.8|5912.4|5906.4|0
1638189320000|2021-11-29 12:35:20|||||||||2
1638189330000|2021-11-29 12:35:30|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|0
1638189350000|2021-11-29 12:35:50|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|11
1638189360000|2021-11-29 12:36:00|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1638189370000|2021-11-29 12:36:10|||||||||1
1638189380000|2021-11-29 12:36:20|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.8|5911.8|1
1638189390000|2021-11-29 12:36:30|5916.8|5910.8|5916.8|5910.8|5917.8|5911.8|5916.8|5910.8|4
1638189400000|2021-11-29 12:36:40|5917.3|5911.3|5916.3|5910.3|5917.3|5911.3|5916.3|5910.3|5
1638189410000|2021-11-29 12:36:50|||||||||2
1638189420000|2021-11-29 12:37:00|||||||||1
1638189430000|2021-11-29 12:37:10|||||||||6
1638189440000|2021-11-29 12:37:20|||||||||3
1638189450000|2021-11-29 12:37:30|||||||||7
1638189460000|2021-11-29 12:37:40|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|15
1638189470000|2021-11-29 12:37:50|5911.3|5905.3|5911.8|5905.8|5911.8|5905.8|5911.3|5905.3|6
1638189480000|2021-11-29 12:38:00|5911.3|5905.3|5909.3|5903.3|5911.8|5905.8|5909.3|5903.3|9
1638189490000|2021-11-29 12:38:10|||||||||4
1638189500000|2021-11-29 12:38:20|||||||||6
1638189510000|2021-11-29 12:38:30|5909.8|5903.8|5909.3|5903.3|5909.8|5903.8|5909.3|5903.3|22
1638189520000|2021-11-29 12:38:40|5906.8|5900.8|5907.8|5901.8|5907.8|5901.8|5906.8|5900.8|6
1638189530000|2021-11-29 12:38:50|5907.3|5901.3|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|3
1638189540000|2021-11-29 12:39:00|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5905.9|5899.9|7
1638189550000|2021-11-29 12:39:10|||||||||3
1638189560000|2021-11-29 12:39:20|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5
1638189570000|2021-11-29 12:39:30|5905.9|5899.9|5905.4|5899.4|5905.9|5899.9|5905.4|5899.4|2
1638189580000|2021-11-29 12:39:40|||||||||3
1638189590000|2021-11-29 12:39:50|5904.9|5898.9|5904.8|5898.8|5904.9|5898.9|5904.8|5898.8|4
1638189600000|2021-11-29 12:40:00|5904.9|5898.9|5904.9|5898.9|5905.5|5899.5|5904.9|5898.9|2
1638189610000|2021-11-29 12:40:10|||||||||3
1638189620000|2021-11-29 12:40:20|5905.3|5899.3|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|4
1638189660000|2021-11-29 12:41:00|5905.4|5899.4|5906.4|5900.4|5906.4|5900.4|5905.4|5899.4|4
1638189680000|2021-11-29 12:41:20|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1638189700000|2021-11-29 12:41:40|5905.8|5899.8|5907.3|5901.3|5907.3|5901.3|5905.8|5899.8|3
1638189710000|2021-11-29 12:41:50|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|0
1638189720000|2021-11-29 12:42:00|5906.3|5900.3|5907.3|5901.3|5907.3|5901.3|5906.3|5900.3|1
1638189730000|2021-11-29 12:42:10|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1638189780000|2021-11-29 12:43:00|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|1
1638189810000|2021-11-29 12:43:30|||||||||1
1638189830000|2021-11-29 12:43:50|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|2
1638189850000|2021-11-29 12:44:10|5907.3|5901.3|5906.8|5900.8|5907.3|5901.3|5906.8|5900.8|1
1638189860000|2021-11-29 12:44:20|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|5909.8|5903.8|7
1638189870000|2021-11-29 12:44:30|5910.2|5904.2|5911.2|5905.2|5911.2|5905.2|5909.8|5903.8|2
1638189900000|2021-11-29 12:45:00|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1638189910000|2021-11-29 12:45:10|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|18
1638189920000|2021-11-29 12:45:20|5913.7|5907.7|5912.7|5906.7|5913.7|5907.7|5912.7|5906.7|5
1638189930000|2021-11-29 12:45:30|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1638189940000|2021-11-29 12:45:40|5914.2|5908.2|5915.2|5909.2|5915.7|5909.7|5914.2|5908.2|7
1638189950000|2021-11-29 12:45:50|5915.7|5909.7|5916.2|5910.2|5917.1|5911.1|5915.7|5909.7|3
1638189970000|2021-11-29 12:46:10|5916.1|5910.1|5915.2|5909.2|5916.1|5910.1|5915.2|5909.2|0
1638189980000|2021-11-29 12:46:20|5914.6|5908.6|5915.2|5909.2|5915.2|5909.2|5914.6|5908.6|2
1638190000000|2021-11-29 12:46:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5
1638190020000|2021-11-29 12:47:00|5916.2|5910.2|5917.7|5911.7|5917.7|5911.7|5915.7|5909.7|7
1638190030000|2021-11-29 12:47:10|5917.3|5911.3|5915.8|5909.8|5917.3|5911.3|5915.7|5909.7|0
1638190040000|2021-11-29 12:47:20|5916.2|5910.2|5919.7|5913.7|5919.7|5913.7|5916.2|5910.2|2
1638190050000|2021-11-29 12:47:30|||||||||21
1638190060000|2021-11-29 12:47:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|1
1638190070000|2021-11-29 12:47:50|5920.3|5914.3|5921.2|5915.2|5921.2|5915.2|5920.3|5914.3|1
1638190080000|2021-11-29 12:48:00|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|50
1638190090000|2021-11-29 12:48:10|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1638190100000|2021-11-29 12:48:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1638190120000|2021-11-29 12:48:40|5921.7|5915.7|5920.7|5914.7|5921.7|5915.7|5920.7|5914.7|1
1638190130000|2021-11-29 12:48:50|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|0
1638190140000|2021-11-29 12:49:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1638190150000|2021-11-29 12:49:10|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1638190170000|2021-11-29 12:49:30|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1638190180000|2021-11-29 12:49:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|2
1638190190000|2021-11-29 12:49:50|5921.2|5915.2|5921.7|5915.7|5921.7|5915.7|5921.2|5915.2|0
1638190200000|2021-11-29 12:50:00|5921.6|5915.6|5920.2|5914.2|5921.6|5915.6|5920.2|5914.2|3
1638190220000|2021-11-29 12:50:20|5917.7|5911.7|5917.7|5911.7|5917.8|5911.8|5917.7|5911.7|1
1638190250000|2021-11-29 12:50:50|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1638190260000|2021-11-29 12:51:00|5917.3|5911.3|5917.7|5911.7|5918.2|5912.2|5917.3|5911.3|4
1638190280000|2021-11-29 12:51:20|5917.8|5911.8|5917.7|5911.7|5918.2|5912.2|5917.7|5911.7|0
1638190300000|2021-11-29 12:51:40|5917.8|5911.8|5919.2|5913.2|5919.7|5913.7|5917.8|5911.8|0
1638190390000|2021-11-29 12:53:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1638190400000|2021-11-29 12:53:20|||||||||1
1638190410000|2021-11-29 12:53:30|||||||||6
1638190420000|2021-11-29 12:53:40|5918.2|5912.2|5917.8|5911.8|5918.2|5912.2|5917.8|5911.8|4
1638190440000|2021-11-29 12:54:00|5918.2|5912.2|5919.2|5913.2|5919.7|5913.7|5918.2|5912.2|1
1638190460000|2021-11-29 12:54:20|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1638190470000|2021-11-29 12:54:30|5920.2|5914.2|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|1
1638190480000|2021-11-29 12:54:40|5922.1|5916.1|5920.7|5914.7|5922.1|5916.1|5920.7|5914.7|1
1638190490000|2021-11-29 12:54:50|5921.2|5915.2|5922.1|5916.1|5922.1|5916.1|5921.2|5915.2|3
1638190500000|2021-11-29 12:55:00|5922.2|5916.2|5923.1|5917.1|5923.2|5917.2|5922.2|5916.2|0
1638190510000|2021-11-29 12:55:10|5923.7|5917.7|5923.2|5917.2|5923.7|5917.7|5923.2|5917.2|1
1638190550000|2021-11-29 12:55:50|5923.7|5917.7|5924.2|5918.2|5924.2|5918.2|5923.7|5917.7|2
1638190560000|2021-11-29 12:56:00|5925.6|5919.6|5925.2|5919.2|5925.6|5919.6|5925.2|5919.2|6
1638190580000|2021-11-29 12:56:20|5925.7|5919.7|5932.6|5926.6|5932.6|5926.6|5925.7|5919.7|11
1638190590000|2021-11-29 12:56:30|5933.7|5927.7|5933.1|5927.1|5933.7|5927.7|5933.1|5927.1|5
1638190600000|2021-11-29 12:56:40|||||||||50
1638190630000|2021-11-29 12:57:10|5933.5|5927.5|5933.1|5927.1|5933.5|5927.5|5933.1|5927.1|0
1638190640000|2021-11-29 12:57:20|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1638190650000|2021-11-29 12:57:30|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1638190660000|2021-11-29 12:57:40|5933|5927|5933|5927|5933|5927|5933|5927|50
1638190670000|2021-11-29 12:57:50|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1638190700000|2021-11-29 12:58:20|5935|5929|5936|5930|5936.5|5930.5|5935|5929|9
1638190710000|2021-11-29 12:58:30|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|3
1638190720000|2021-11-29 12:58:40|5935|5929|5935|5929|5935|5929|5935|5929|0
1638190740000|2021-11-29 12:59:00|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|1
1638190750000|2021-11-29 12:59:10|5933.6|5927.6|5931.6|5925.6|5933.6|5927.6|5931.6|5925.6|7
1638190770000|2021-11-29 12:59:30|5931.5|5925.5|5929.5|5923.5|5931.5|5925.5|5929.5|5923.5|4
1638190780000|2021-11-29 12:59:40|5929|5923|5929|5923|5929|5923|5929|5923|0
1638190790000|2021-11-29 12:59:50|5928.6|5922.6|5929|5923|5929|5923|5928.5|5922.5|0
1638190800000|2021-11-29 13:00:00|5928.5|5922.5|5928|5922|5929.5|5923.5|5927|5921|5
1638190810000|2021-11-29 13:00:10|5928.5|5922.5|5930|5924|5930.5|5924.5|5928.5|5922.5|2
1638190820000|2021-11-29 13:00:20|5931|5925|5933.5|5927.5|5933.5|5927.5|5931|5925|0
1638190830000|2021-11-29 13:00:30|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|2
1638190840000|2021-11-29 13:00:40|5931.5|5925.5|5932.5|5926.5|5932.5|5926.5|5931.1|5925.1|1
1638190860000|2021-11-29 13:01:00|5932.6|5926.6|5933|5927|5933|5927|5932.5|5926.5|0
1638190870000|2021-11-29 13:01:10|5932.5|5926.5|5930.6|5924.6|5932.5|5926.5|5930.1|5924.1|4
1638190880000|2021-11-29 13:01:20|5930.1|5924.1|5928.2|5922.2|5930.1|5924.1|5928.2|5922.2|0
1638190890000|2021-11-29 13:01:30|5928.6|5922.6|5929.6|5923.6|5929.6|5923.6|5928.6|5922.6|0
1638190900000|2021-11-29 13:01:40|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1638190910000|2021-11-29 13:01:50|5931.1|5925.1|5930.1|5924.1|5931.1|5925.1|5930.1|5924.1|0
1638190940000|2021-11-29 13:02:20|5930.6|5924.6|5929.6|5923.6|5931.1|5925.1|5929.6|5923.6|0
1638190950000|2021-11-29 13:02:30|5930.2|5924.2|5932.1|5926.1|5932.1|5926.1|5930.2|5924.2|1
1638190960000|2021-11-29 13:02:40|5932.5|5926.5|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1638190970000|2021-11-29 13:02:50|5932.5|5926.5|5933.9|5927.9|5933.9|5927.9|5932.5|5926.5|54
1638190980000|2021-11-29 13:03:00|5932|5926|5931.5|5925.5|5932|5926|5931|5925|3
1638190990000|2021-11-29 13:03:10|5931|5925|5930.5|5924.5|5931|5925|5930|5924|2
1638191000000|2021-11-29 13:03:20|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.5|5924.5|22
1638191010000|2021-11-29 13:03:30|5931.5|5925.5|5929.5|5923.5|5931.5|5925.5|5929.5|5923.5|1
1638191020000|2021-11-29 13:03:40|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|2
1638191030000|2021-11-29 13:03:50|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1638191040000|2021-11-29 13:04:00|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|0
1638191050000|2021-11-29 13:04:10|5930|5924|5930.5|5924.5|5930.5|5924.5|5930|5924|0
1638191060000|2021-11-29 13:04:20|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|0
1638191070000|2021-11-29 13:04:30|5928.9|5922.9|5927.9|5921.9|5928.9|5922.9|5927.9|5921.9|2
1638191080000|2021-11-29 13:04:40|5927.5|5921.5|5927.4|5921.4|5927.5|5921.5|5927.4|5921.4|0
1638191120000|2021-11-29 13:05:20|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1638191140000|2021-11-29 13:05:40|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1638191150000|2021-11-29 13:05:50|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.4|5923.4|0
1638191160000|2021-11-29 13:06:00|5930.9|5924.9|5929.4|5923.4|5930.9|5924.9|5929.4|5923.4|0
1638191170000|2021-11-29 13:06:10|5930.3|5924.3|5929.5|5923.5|5930.4|5924.4|5928.9|5922.9|2
1638191180000|2021-11-29 13:06:20|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.4|5922.4|0
1638191190000|2021-11-29 13:06:30|5927.5|5921.5|5929.9|5923.9|5929.9|5923.9|5927.5|5921.5|1
1638191200000|2021-11-29 13:06:40|5927.9|5921.9|5930.4|5924.4|5930.4|5924.4|5927.5|5921.5|3
1638191210000|2021-11-29 13:06:50|5930|5924|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|0
1638191220000|2021-11-29 13:07:00|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|0
1638191230000|2021-11-29 13:07:10|5930.4|5924.4|5930.9|5924.9|5930.9|5924.9|5930.4|5924.4|0
1638191240000|2021-11-29 13:07:20|5930.4|5924.4|5930.9|5924.9|5930.9|5924.9|5930.4|5924.4|0
1638191250000|2021-11-29 13:07:30|5930.5|5924.5|5930.9|5924.9|5930.9|5924.9|5930.5|5924.5|0
1638191280000|2021-11-29 13:08:00|5930.4|5924.4|5929.9|5923.9|5930.9|5924.9|5929.9|5923.9|2
1638191300000|2021-11-29 13:08:20|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1638191310000|2021-11-29 13:08:30|5928.5|5922.5|5927.9|5921.9|5928.5|5922.5|5927.9|5921.9|0
1638191340000|2021-11-29 13:09:00|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|2
1638191350000|2021-11-29 13:09:10|5926.4|5920.4|5924|5918|5926.4|5920.4|5924|5918|1
1638191360000|2021-11-29 13:09:20|5924.5|5918.5|5925.9|5919.9|5925.9|5919.9|5924.5|5918.5|0
1638191370000|2021-11-29 13:09:30|5925.5|5919.5|5927.4|5921.4|5927.4|5921.4|5925.4|5919.4|0
1638191380000|2021-11-29 13:09:40|5928.9|5922.9|5928.9|5922.9|5929.9|5923.9|5928.9|5922.9|6
1638191390000|2021-11-29 13:09:50|5928.4|5922.4|5927.9|5921.9|5928.4|5922.4|5927.9|5921.9|0
1638191400000|2021-11-29 13:10:00|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|0
1638191410000|2021-11-29 13:10:10|5928.4|5922.4|5929.4|5923.4|5929.4|5923.4|5927.4|5921.4|2
1638191420000|2021-11-29 13:10:20|5929|5923|5922|5916|5929.4|5923.4|5922|5916|44
1638191430000|2021-11-29 13:10:30|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5922.6|5916.6|4
1638191440000|2021-11-29 13:10:40|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|6
1638191450000|2021-11-29 13:10:50|5922.3|5916.3|5918|5912|5922.3|5916.3|5918|5912|12
1638191460000|2021-11-29 13:11:00|5917.5|5911.5|5917.5|5911.5|5919.5|5913.5|5917.5|5911.5|12
1638191470000|2021-11-29 13:11:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1638191480000|2021-11-29 13:11:20|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|45
1638191500000|2021-11-29 13:11:40|5918.5|5912.5|5915.5|5909.5|5918.5|5912.5|5915.5|5909.5|10
1638191510000|2021-11-29 13:11:50|5916|5910|5916|5910|5916|5910|5916|5910|0
1638191520000|2021-11-29 13:12:00|5915.5|5909.5|5916|5910|5916|5910|5915.5|5909.5|0
1638191530000|2021-11-29 13:12:10|5915.6|5909.6|5916|5910|5916.5|5910.5|5915.5|5909.5|12
1638191540000|2021-11-29 13:12:20|5916.5|5910.5|5917.4|5911.4|5917.4|5911.4|5916.5|5910.5|1
1638191560000|2021-11-29 13:12:40|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|5
1638191570000|2021-11-29 13:12:50|5918.9|5912.9|5918.4|5912.4|5919.5|5913.5|5918.4|5912.4|0
1638191580000|2021-11-29 13:13:00|5919.5|5913.5|5919.9|5913.9|5919.9|5913.9|5918.5|5912.5|56
1638191620000|2021-11-29 13:13:40|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|1
1638191660000|2021-11-29 13:14:20|5918.5|5912.5|5919.5|5913.5|5919.5|5913.5|5918.5|5912.5|3
1638191670000|2021-11-29 13:14:30|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1638191680000|2021-11-29 13:14:40|5920.4|5914.4|5919.9|5913.9|5920.9|5914.9|5919.9|5913.9|0
1638191690000|2021-11-29 13:14:50|5920.4|5914.4|5925|5919|5925|5919|5919.9|5913.9|3
1638191700000|2021-11-29 13:15:00|5924.9|5918.9|5924.5|5918.5|5924.9|5918.9|5924.5|5918.5|2
1638191710000|2021-11-29 13:15:10|5925.4|5919.4|5925.5|5919.5|5925.5|5919.5|5925.4|5919.4|3
1638191720000|2021-11-29 13:15:20|5926|5920|5925.5|5919.5|5926|5920|5925|5919|26
1638191730000|2021-11-29 13:15:30|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|5925.4|5919.4|0
1638191740000|2021-11-29 13:15:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|1
1638191750000|2021-11-29 13:15:50|5923.3|5917.3|5925.3|5919.3|5925.8|5919.8|5923.3|5917.3|18
1638191760000|2021-11-29 13:16:00|5924.9|5918.9|5924.8|5918.8|5924.9|5918.9|5924.4|5918.4|1
1638191770000|2021-11-29 13:16:10|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5924.8|5918.8|2
1638191780000|2021-11-29 13:16:20|5924.8|5918.8|5923.9|5917.9|5925.3|5919.3|5923.9|5917.9|2
1638191810000|2021-11-29 13:16:50|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|6
1638191820000|2021-11-29 13:17:00|5922.9|5916.9|5923.3|5917.3|5923.3|5917.3|5922.9|5916.9|0
1638191830000|2021-11-29 13:17:10|5922.9|5916.9|5920.9|5914.9|5922.9|5916.9|5920.4|5914.4|3
1638191840000|2021-11-29 13:17:20|5921.3|5915.3|5921.9|5915.9|5921.9|5915.9|5921.3|5915.3|0
1638191850000|2021-11-29 13:17:30|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|1
1638191860000|2021-11-29 13:17:40|5922.9|5916.9|5922|5916|5922.9|5916.9|5922|5916|5
1638191870000|2021-11-29 13:17:50|||||||||2
1638191880000|2021-11-29 13:18:00|5922.4|5916.4|5922.9|5916.9|5923.4|5917.4|5922.4|5916.4|3
1638191890000|2021-11-29 13:18:10|5923.4|5917.4|5922.5|5916.5|5923.4|5917.4|5922|5916|2
1638191900000|2021-11-29 13:18:20|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1638191920000|2021-11-29 13:18:40|5923.8|5917.8|5923.4|5917.4|5923.9|5917.9|5923.4|5917.4|0
1638191930000|2021-11-29 13:18:50|5922.9|5916.9|5921.5|5915.5|5922.9|5916.9|5921.5|5915.5|32
1638191940000|2021-11-29 13:19:00|5921|5915|5922|5916|5922|5916|5921|5915|0
1638191950000|2021-11-29 13:19:10|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|7
1638191960000|2021-11-29 13:19:20|5922|5916|5922|5916|5922|5916|5922|5916|26
1638191970000|2021-11-29 13:19:30|5921.5|5915.5|5924|5918|5924|5918|5921.5|5915.5|2
1638191980000|2021-11-29 13:19:40|5925.5|5919.5|5926.9|5920.9|5926.9|5920.9|5925.5|5919.5|4
1638191990000|2021-11-29 13:19:50|5926.4|5920.4|5926.9|5920.9|5926.9|5920.9|5926.4|5920.4|0
1638192000000|2021-11-29 13:20:00|5926.4|5920.4|5927.4|5921.4|5927.9|5921.9|5926.4|5920.4|1
1638192010000|2021-11-29 13:20:10|5927.9|5921.9|5928|5922|5928.9|5922.9|5927.9|5921.9|0
1638192020000|2021-11-29 13:20:20|5928.5|5922.5|5929|5923|5929|5923|5928.5|5922.5|0
1638192030000|2021-11-29 13:20:30|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|0
1638192040000|2021-11-29 13:20:40|5927.6|5921.6|5928|5922|5928|5922|5927|5921|10
1638192050000|2021-11-29 13:20:50|5928.5|5922.5|5928.4|5922.4|5928.9|5922.9|5928|5922|0
1638192060000|2021-11-29 13:21:00|5928.5|5922.5|5932.9|5926.9|5932.9|5926.9|5928.5|5922.5|3
1638192070000|2021-11-29 13:21:10|5932.4|5926.4|5933.4|5927.4|5934.4|5928.4|5932.4|5926.4|11
1638192080000|2021-11-29 13:21:20|5933.9|5927.9|5933.4|5927.4|5933.9|5927.9|5933.4|5927.4|0
1638192090000|2021-11-29 13:21:30|5933.9|5927.9|5932.9|5926.9|5933.9|5927.9|5932.9|5926.9|0
1638192100000|2021-11-29 13:21:40|5933.4|5927.4|5932.9|5926.9|5933.9|5927.9|5931.4|5925.4|6
1638192110000|2021-11-29 13:21:50|5932|5926|5933.9|5927.9|5933.9|5927.9|5932|5926|0
1638192120000|2021-11-29 13:22:00|5933.4|5927.4|5933.9|5927.9|5933.9|5927.9|5932.9|5926.9|0
1638192130000|2021-11-29 13:22:10|5933.4|5927.4|5933.9|5927.9|5933.9|5927.9|5933.4|5927.4|0
1638192150000|2021-11-29 13:22:30|5934.4|5928.4|5933.4|5927.4|5934.4|5928.4|5933.4|5927.4|0
1638192170000|2021-11-29 13:22:50|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1638192180000|2021-11-29 13:23:00|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5932.9|5926.9|0
1638192190000|2021-11-29 13:23:10|5932.9|5926.9|5932.4|5926.4|5932.9|5926.9|5931.9|5925.9|22
1638192200000|2021-11-29 13:23:20|5931.4|5925.4|5929.9|5923.9|5931.4|5925.4|5929.9|5923.9|0
1638192210000|2021-11-29 13:23:30|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1638192220000|2021-11-29 13:23:40|5929.9|5923.9|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|0
1638192240000|2021-11-29 13:24:00|5929.9|5923.9|5930.4|5924.4|5930.9|5924.9|5929.9|5923.9|0
1638192250000|2021-11-29 13:24:10|5929.9|5923.9|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|76
1638192260000|2021-11-29 13:24:20|5932.4|5926.4|5932.8|5926.8|5932.8|5926.8|5931.9|5925.9|1
1638192270000|2021-11-29 13:24:30|5933.3|5927.3|5932.4|5926.4|5933.3|5927.3|5932.4|5926.4|0
1638192280000|2021-11-29 13:24:40|5932.8|5926.8|5932.3|5926.3|5932.8|5926.8|5932.3|5926.3|0
1638192300000|2021-11-29 13:25:00|5932.9|5926.9|5932.4|5926.4|5933.3|5927.3|5932.3|5926.3|2
1638192310000|2021-11-29 13:25:10|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|0
1638192320000|2021-11-29 13:25:20|5932.4|5926.4|5932.3|5926.3|5932.8|5926.8|5932.3|5926.3|0
1638192330000|2021-11-29 13:25:30|5930.9|5924.9|5929.8|5923.8|5930.9|5924.9|5928.9|5922.9|1
1638192340000|2021-11-29 13:25:40|5930.3|5924.3|5930.8|5924.8|5930.8|5924.8|5929.8|5923.8|0
1638192350000|2021-11-29 13:25:50|5930.4|5924.4|5930.8|5924.8|5930.8|5924.8|5929.8|5923.8|0
1638192360000|2021-11-29 13:26:00|5929.4|5923.4|5930.8|5924.8|5930.8|5924.8|5929.4|5923.4|0
1638192370000|2021-11-29 13:26:10|5930.4|5924.4|5930.8|5924.8|5930.8|5924.8|5929.8|5923.8|1
1638192390000|2021-11-29 13:26:30|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|0
1638192400000|2021-11-29 13:26:40|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|0
1638192410000|2021-11-29 13:26:50|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|0
1638192420000|2021-11-29 13:27:00|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|5930.4|5924.4|0
1638192460000|2021-11-29 13:27:40|5930.8|5924.8|5930.4|5924.4|5930.9|5924.9|5930.4|5924.4|0
1638192470000|2021-11-29 13:27:50|5930.8|5924.8|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|7
1638192480000|2021-11-29 13:28:00|5930.8|5924.8|5930.3|5924.3|5930.8|5924.8|5930.3|5924.3|1
1638192490000|2021-11-29 13:28:10|5929.8|5923.8|5928.8|5922.8|5929.8|5923.8|5927.9|5921.9|3
1638192500000|2021-11-29 13:28:20|5928.4|5922.4|5930.3|5924.3|5930.7|5924.7|5928.4|5922.4|6
1638192510000|2021-11-29 13:28:30|5930.8|5924.8|5930.8|5924.8|5931.8|5925.8|5930.8|5924.8|3
1638192520000|2021-11-29 13:28:40|5931.3|5925.3|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|5
1638192530000|2021-11-29 13:28:50|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5930.3|5924.3|6
1638192540000|2021-11-29 13:29:00|5931.3|5925.3|5931.8|5925.8|5931.8|5925.8|5931.3|5925.3|141
1638192550000|2021-11-29 13:29:10|5931.4|5925.4|5933.8|5927.8|5933.8|5927.8|5931.4|5925.4|103
1638192560000|2021-11-29 13:29:20|||||||||1
1638192570000|2021-11-29 13:29:30|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1638192580000|2021-11-29 13:29:40|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1638192590000|2021-11-29 13:29:50|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|0
1638192600000|2021-11-29 13:30:00|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5933.3|5927.3|0
1638192610000|2021-11-29 13:30:10|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1638192620000|2021-11-29 13:30:20|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|1
1638192630000|2021-11-29 13:30:30|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|0
1638192640000|2021-11-29 13:30:40|5933.9|5927.9|5934.9|5928.9|5934.9|5928.9|5933.8|5927.8|2
1638192650000|2021-11-29 13:30:50|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.3|5928.3|0
1638192660000|2021-11-29 13:31:00|5934.4|5928.4|5934.8|5928.8|5934.8|5928.8|5934.4|5928.4|0
1638192670000|2021-11-29 13:31:10|5934.3|5928.3|5935.3|5929.3|5935.3|5929.3|5934.3|5928.3|37
1638192680000|2021-11-29 13:31:20|5934.8|5928.8|5935.2|5929.2|5935.2|5929.2|5934.2|5928.2|16
1638192700000|2021-11-29 13:31:40|5934.2|5928.2|5935.7|5929.7|5936.1|5930.1|5934.2|5928.2|5
1638192720000|2021-11-29 13:32:00|5936.6|5930.6|5937.7|5931.7|5939.2|5933.2|5936.6|5930.6|12
1638192730000|2021-11-29 13:32:10|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5939.7|5933.7|20
1638192750000|2021-11-29 13:32:30|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1638192760000|2021-11-29 13:32:40|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|0
1638192770000|2021-11-29 13:32:50|5941.1|5935.1|5941.2|5935.2|5941.2|5935.2|5941.1|5935.1|0
1638192780000|2021-11-29 13:33:00|5940.7|5934.7|5939.2|5933.2|5940.7|5934.7|5939.2|5933.2|5
1638192790000|2021-11-29 13:33:10|5938.8|5932.8|5938.2|5932.2|5938.8|5932.8|5938.2|5932.2|2
1638192800000|2021-11-29 13:33:20|5937.7|5931.7|5937.2|5931.2|5937.7|5931.7|5937.2|5931.2|1
1638192810000|2021-11-29 13:33:30|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|0
1638192820000|2021-11-29 13:33:40|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|0
1638192830000|2021-11-29 13:33:50|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|0
1638192840000|2021-11-29 13:34:00|5937.7|5931.7|5936.3|5930.3|5937.7|5931.7|5936.3|5930.3|0
1638192850000|2021-11-29 13:34:10|5936.8|5930.8|5936.2|5930.2|5936.8|5930.8|5936.2|5930.2|0
1638192860000|2021-11-29 13:34:20|5935.8|5929.8|5934.3|5928.3|5936.8|5930.8|5934.3|5928.3|4
1638192870000|2021-11-29 13:34:30|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1638192880000|2021-11-29 13:34:40|5935.2|5929.2|5934.8|5928.8|5935.2|5929.2|5934.8|5928.8|4
1638192900000|2021-11-29 13:35:00|5932.8|5926.8|5931.8|5925.8|5932.8|5926.8|5929.3|5923.3|3
1638192910000|2021-11-29 13:35:10|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.3|5924.3|5
1638192920000|2021-11-29 13:35:20|5930.7|5924.7|5933.7|5927.7|5933.7|5927.7|5930.7|5924.7|2
1638192930000|2021-11-29 13:35:30|5933.2|5927.2|5935.7|5929.7|5935.7|5929.7|5933.2|5927.2|1
1638192940000|2021-11-29 13:35:40|5936.2|5930.2|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|0
1638192950000|2021-11-29 13:35:50|5937.2|5931.2|5936.2|5930.2|5937.7|5931.7|5936.2|5930.2|4
1638192960000|2021-11-29 13:36:00|5935.3|5929.3|5935.7|5929.7|5935.7|5929.7|5934.8|5928.8|1
1638192970000|2021-11-29 13:36:10|5935.2|5929.2|5934.3|5928.3|5935.2|5929.2|5934.3|5928.3|1
1638192980000|2021-11-29 13:36:20|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1638192990000|2021-11-29 13:36:30|5934.7|5928.7|5933.2|5927.2|5934.7|5928.7|5933.2|5927.2|0
1638193000000|2021-11-29 13:36:40|5931.8|5925.8|5930.3|5924.3|5931.8|5925.8|5929.8|5923.8|6
1638193010000|2021-11-29 13:36:50|5930.8|5924.8|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|0
1638193020000|2021-11-29 13:37:00|5931.3|5925.3|5932.8|5926.8|5932.8|5926.8|5930.8|5924.8|0
1638193030000|2021-11-29 13:37:10|5933.3|5927.3|5933.8|5927.8|5933.8|5927.8|5932.8|5926.8|1
1638193040000|2021-11-29 13:37:20|5934.7|5928.7|5934.3|5928.3|5934.7|5928.7|5933.3|5927.3|3
1638193060000|2021-11-29 13:37:40|5935.7|5929.7|5935.3|5929.3|5935.7|5929.7|5934.8|5928.8|0
1638193110000|2021-11-29 13:38:30|5936.2|5930.2|5937.3|5931.3|5937.3|5931.3|5935.9|5929.9|1
1638193120000|2021-11-29 13:38:40|5937.7|5931.7|5939.7|5933.7|5939.7|5933.7|5937.7|5931.7|0
1638193130000|2021-11-29 13:38:50|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1638193140000|2021-11-29 13:39:00|5936.8|5930.8|5936.4|5930.4|5936.8|5930.8|5936.4|5930.4|2
1638193170000|2021-11-29 13:39:30|5937.3|5931.3|5937.7|5931.7|5937.7|5931.7|5937.3|5931.3|1
1638193190000|2021-11-29 13:39:50|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1638193200000|2021-11-29 13:40:00|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.4|5933.4|1
1638193210000|2021-11-29 13:40:10|5940.8|5934.8|5938.3|5932.3|5941.8|5935.8|5937.9|5931.9|17
1638193220000|2021-11-29 13:40:20|5938.4|5932.4|5936.9|5930.9|5938.4|5932.4|5936.9|5930.9|0
1638193230000|2021-11-29 13:40:30|5938.3|5932.3|5938.4|5932.4|5938.4|5932.4|5938.3|5932.3|1
1638193240000|2021-11-29 13:40:40|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5937.9|5931.9|0
1638193250000|2021-11-29 13:40:50|5938.8|5932.8|5939.8|5933.8|5939.8|5933.8|5938.8|5932.8|0
1638193260000|2021-11-29 13:41:00|5940.7|5934.7|5939.8|5933.8|5940.7|5934.7|5939.8|5933.8|3
1638193290000|2021-11-29 13:41:30|5940.3|5934.3|5939.8|5933.8|5940.4|5934.4|5939.3|5933.3|17
1638193300000|2021-11-29 13:41:40|5939.9|5933.9|5940.4|5934.4|5940.8|5934.8|5939.9|5933.9|4
1638193310000|2021-11-29 13:41:50|||||||||2
1638193320000|2021-11-29 13:42:00|5940.9|5934.9|5939.8|5933.8|5940.9|5934.9|5939.8|5933.8|7
1638193330000|2021-11-29 13:42:10|5940.3|5934.3|5939.4|5933.4|5940.3|5934.3|5939.4|5933.4|2
1638193350000|2021-11-29 13:42:30|5939.9|5933.9|5940.4|5934.4|5940.4|5934.4|5939.9|5933.9|2
1638193370000|2021-11-29 13:42:50|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|1
1638193380000|2021-11-29 13:43:00|5939.4|5933.4|5940.4|5934.4|5940.4|5934.4|5939.4|5933.4|1
1638193400000|2021-11-29 13:43:20|5940.8|5934.8|5940.9|5934.9|5940.9|5934.9|5940.8|5934.8|0
1638193410000|2021-11-29 13:43:30|5940.4|5934.4|5942.8|5936.8|5943.3|5937.3|5940.4|5934.4|25
1638193420000|2021-11-29 13:43:40|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|0
1638193430000|2021-11-29 13:43:50|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|0
1638193440000|2021-11-29 13:44:00|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|20
1638193450000|2021-11-29 13:44:10|5941.8|5935.8|5941.9|5935.9|5941.9|5935.9|5941.8|5935.8|11
1638193460000|2021-11-29 13:44:20|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|5942.3|5936.3|2
1638193470000|2021-11-29 13:44:30|5943.4|5937.4|5944.4|5938.4|5944.4|5938.4|5943.4|5937.4|4
1638193480000|2021-11-29 13:44:40|5943.9|5937.9|5942.9|5936.9|5943.9|5937.9|5942.9|5936.9|1
1638196200000|2021-11-29 14:30:00|5942.5|5936.5|5942.9|5936.9|5947|5941|5941.8|5935.8|464
1638196210000|2021-11-29 14:30:10|5942.4|5936.4|5941.9|5935.9|5942.9|5936.9|5941.7|5935.7|98
1638196220000|2021-11-29 14:30:20|5941.8|5935.8|5941.9|5935.9|5944.3|5938.3|5941.8|5935.8|81
1638196230000|2021-11-29 14:30:30|5931.9|5925.9|5932.9|5926.9|5933.9|5927.9|5929.9|5923.9|47
1638196240000|2021-11-29 14:30:40|5932.4|5926.4|5929.9|5923.9|5943.8|5937.8|5929.4|5923.4|61
1638196250000|2021-11-29 14:30:50|5928.5|5922.5|5920.9|5914.9|5929.4|5923.4|5920.9|5914.9|35
1638196260000|2021-11-29 14:31:00|5921|5915|5919.9|5913.9|5924|5918|5919.9|5913.9|165
1638196270000|2021-11-29 14:31:10|5918.9|5912.9|5919.4|5913.4|5919.4|5913.4|5912.6|5906.6|66
1638196280000|2021-11-29 14:31:20|5919.9|5913.9|5921|5915|5921|5915|5917.5|5911.5|16
1638196290000|2021-11-29 14:31:30|5921.1|5915.1|5926.5|5920.5|5927.9|5921.9|5921.1|5915.1|15
1638196300000|2021-11-29 14:31:40|5926|5920|5918.5|5912.5|5926|5920|5918.5|5912.5|13
1638196310000|2021-11-29 14:31:50|5918.4|5912.4|5913.5|5907.5|5918.4|5912.4|5913.5|5907.5|9
1638196320000|2021-11-29 14:32:00|5913.9|5907.9|5914|5908|5918.4|5912.4|5913|5907|48
1638196330000|2021-11-29 14:32:10|5914.5|5908.5|5917.4|5911.4|5919.4|5913.4|5914|5908|15
1638196340000|2021-11-29 14:32:20|5917.5|5911.5|5917.4|5911.4|5919|5913|5917.4|5911.4|18
1638196350000|2021-11-29 14:32:30|5916.5|5910.5|5922.4|5916.4|5923.4|5917.4|5916.5|5910.5|56
1638196360000|2021-11-29 14:32:40|5922.9|5916.9|5918.4|5912.4|5922.9|5916.9|5916.9|5910.9|33
1638196370000|2021-11-29 14:32:50|5917.4|5911.4|5913.5|5907.5|5917.4|5911.4|5913.5|5907.5|22
1638196380000|2021-11-29 14:33:00|5914.9|5908.9|5920.9|5914.9|5920.9|5914.9|5914.9|5908.9|41
1638196390000|2021-11-29 14:33:10|5920.4|5914.4|5906.5|5900.5|5920.4|5914.4|5905.1|5899.1|27
1638196400000|2021-11-29 14:33:20|5906|5900|5905.1|5899.1|5910|5904|5904.1|5898.1|44
1638196410000|2021-11-29 14:33:30|5905.5|5899.5|5905|5899|5906.1|5900.1|5904|5898|30
1638196420000|2021-11-29 14:33:40|5904.6|5898.6|5904.5|5898.5|5906|5900|5904|5898|47
1638196430000|2021-11-29 14:33:50|5904|5898|5890.5|5884.5|5904|5898|5889.5|5883.5|36
1638196440000|2021-11-29 14:34:00|5891|5885|5898.5|5892.5|5899.9|5893.9|5891|5885|29
1638196450000|2021-11-29 14:34:10|5899|5893|5897.5|5891.5|5899|5893|5895|5889|13
1638196460000|2021-11-29 14:34:20|5897|5891|5909.9|5903.9|5909.9|5903.9|5893.5|5887.5|67
1638196470000|2021-11-29 14:34:30|5910.4|5904.4|5914.9|5908.9|5920.9|5914.9|5910.4|5904.4|80
1638196480000|2021-11-29 14:34:40|5915.4|5909.4|5920.7|5914.7|5921.7|5915.7|5915.4|5909.4|32
1638196490000|2021-11-29 14:34:50|5920.8|5914.8|5924.2|5918.2|5924.2|5918.2|5919.7|5913.7|39
1638196500000|2021-11-29 14:35:00|5923.7|5917.7|5924.2|5918.2|5926.7|5920.7|5923.7|5917.7|29
1638196510000|2021-11-29 14:35:10|5923.8|5917.8|5911.8|5905.8|5923.8|5917.8|5911.8|5905.8|25
1638196520000|2021-11-29 14:35:20|5910.3|5904.3|5914.4|5908.4|5915.9|5909.9|5910.3|5904.3|26
1638196530000|2021-11-29 14:35:30|5913.9|5907.9|5914.4|5908.4|5914.4|5908.4|5911.9|5905.9|8
1638196540000|2021-11-29 14:35:40|5914.8|5908.8|5913.4|5907.4|5915.3|5909.3|5913.4|5907.4|24
1638196550000|2021-11-29 14:35:50|5912.9|5906.9|5918.4|5912.4|5918.4|5912.4|5912.9|5906.9|19
1638196560000|2021-11-29 14:36:00|5918.5|5912.5|5923.8|5917.8|5924.3|5918.3|5918.5|5912.5|39
1638196570000|2021-11-29 14:36:10|5923.6|5917.6|5916.8|5910.8|5923.6|5917.6|5916.8|5910.8|17
1638196580000|2021-11-29 14:36:20|5916.7|5910.7|5916.3|5910.3|5917.3|5911.3|5915.7|5909.7|11
1638196590000|2021-11-29 14:36:30|5916.7|5910.7|5921.7|5915.7|5922.7|5916.7|5915.7|5909.7|14
1638196600000|2021-11-29 14:36:40|5922.2|5916.2|5923.7|5917.7|5923.7|5917.7|5921.1|5915.1|9
1638196610000|2021-11-29 14:36:50|5924.2|5918.2|5923.7|5917.7|5925.2|5919.2|5923.7|5917.7|21
1638196620000|2021-11-29 14:37:00|5924.1|5918.1|5937.6|5931.6|5937.7|5931.7|5924.1|5918.1|85
1638196630000|2021-11-29 14:37:10|5937.1|5931.1|5932.7|5926.7|5937.6|5931.6|5931.2|5925.2|22
1638196640000|2021-11-29 14:37:20|5932.2|5926.2|5931.2|5925.2|5934.2|5928.2|5930.7|5924.7|51
1638196650000|2021-11-29 14:37:30|5931.7|5925.7|5938.2|5932.2|5938.2|5932.2|5931.2|5925.2|19
1638196660000|2021-11-29 14:37:40|5938.7|5932.7|5937.2|5931.2|5941.2|5935.2|5936.7|5930.7|24
1638196670000|2021-11-29 14:37:50|5937.6|5931.6|5939.1|5933.1|5939.7|5933.7|5937.2|5931.2|24
1638196680000|2021-11-29 14:38:00|5939.6|5933.6|5940.6|5934.6|5942.1|5936.1|5937.2|5931.2|28
1638196690000|2021-11-29 14:38:10|5940.1|5934.1|5935.2|5929.2|5940.1|5934.1|5935.2|5929.2|8
1638196700000|2021-11-29 14:38:20|5934.2|5928.2|5935.7|5929.7|5936.2|5930.2|5932.2|5926.2|14
1638196710000|2021-11-29 14:38:30|5936.2|5930.2|5929.2|5923.2|5936.2|5930.2|5929.2|5923.2|18
1638196720000|2021-11-29 14:38:40|5928.2|5922.2|5927.2|5921.2|5928.2|5922.2|5927.2|5921.2|6
1638196730000|2021-11-29 14:38:50|5926.7|5920.7|5922.2|5916.2|5927.2|5921.2|5922.2|5916.2|8
1638196740000|2021-11-29 14:39:00|5926.6|5920.6|5928.2|5922.2|5928.2|5922.2|5925.7|5919.7|12
1638196750000|2021-11-29 14:39:10|5927.2|5921.2|5927.2|5921.2|5927.7|5921.7|5926.8|5920.8|7
1638196760000|2021-11-29 14:39:20|5926.8|5920.8|5922.3|5916.3|5926.8|5920.8|5922.2|5916.2|16
1638196770000|2021-11-29 14:39:30|5921.8|5915.8|5921.3|5915.3|5923.2|5917.2|5918.7|5912.7|103
1638196780000|2021-11-29 14:39:40|5922.2|5916.2|5922.8|5916.8|5923.3|5917.3|5922.2|5916.2|75
1638196790000|2021-11-29 14:39:50|5923.3|5917.3|5917.3|5911.3|5923.8|5917.8|5917.3|5911.3|33
1638196800000|2021-11-29 14:40:00|5917.8|5911.8|5913.4|5907.4|5918.2|5912.2|5912.9|5906.9|125
1638196810000|2021-11-29 14:40:10|5912.9|5906.9|5914.3|5908.3|5915.2|5909.2|5911.4|5905.4|62
1638196820000|2021-11-29 14:40:20|5914.4|5908.4|5913.4|5907.4|5914.4|5908.4|5913.4|5907.4|7
1638196830000|2021-11-29 14:40:30|5913.3|5907.3|5914.4|5908.4|5915.8|5909.8|5913.3|5907.3|203
1638196840000|2021-11-29 14:40:40|5914.9|5908.9|5908.4|5902.4|5914.9|5908.9|5908.4|5902.4|85
1638196850000|2021-11-29 14:40:50|5905.4|5899.4|5903.4|5897.4|5905.4|5899.4|5899.4|5893.4|15
1638196860000|2021-11-29 14:41:00|5903.9|5897.9|5902.4|5896.4|5904.3|5898.3|5902.4|5896.4|22
1638196870000|2021-11-29 14:41:10|5901.9|5895.9|5900.3|5894.3|5901.9|5895.9|5899.9|5893.9|11
1638196880000|2021-11-29 14:41:20|5900.4|5894.4|5906.4|5900.4|5906.4|5900.4|5900.4|5894.4|13
1638196890000|2021-11-29 14:41:30|5905.4|5899.4|5902.4|5896.4|5905.4|5899.4|5902.4|5896.4|10
1638196900000|2021-11-29 14:41:40|5901.9|5895.9|5901.4|5895.4|5903.4|5897.4|5901.4|5895.4|78
1638196910000|2021-11-29 14:41:50|5900.9|5894.9|5904.3|5898.3|5904.3|5898.3|5900.9|5894.9|21
1638196920000|2021-11-29 14:42:00|5903.9|5897.9|5903.3|5897.3|5906.4|5900.4|5902.9|5896.9|16
1638196930000|2021-11-29 14:42:10|5903.4|5897.4|5903.9|5897.9|5904.3|5898.3|5900.9|5894.9|13
1638196940000|2021-11-29 14:42:20|5903.3|5897.3|5906.9|5900.9|5906.9|5900.9|5903.3|5897.3|5
1638196950000|2021-11-29 14:42:30|5906.4|5900.4|5906.3|5900.3|5906.4|5900.4|5906.3|5900.3|1
1638196960000|2021-11-29 14:42:40|5911.8|5905.8|5909.9|5903.9|5911.8|5905.8|5909.3|5903.3|10
1638196970000|2021-11-29 14:42:50|5909.8|5903.8|5910.8|5904.8|5911.3|5905.3|5909.8|5903.8|4
1638196980000|2021-11-29 14:43:00|5910.3|5904.3|5906.4|5900.4|5910.3|5904.3|5906.4|5900.4|282
1638196990000|2021-11-29 14:43:10|5905.4|5899.4|5902.4|5896.4|5905.9|5899.9|5902.4|5896.4|87
1638197000000|2021-11-29 14:43:20|5902|5896|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|8
1638197010000|2021-11-29 14:43:30|5902.9|5896.9|5905.4|5899.4|5906.3|5900.3|5902.9|5896.9|36
1638197020000|2021-11-29 14:43:40|5905.5|5899.5|5911.4|5905.4|5911.4|5905.4|5905.5|5899.5|13
1638197030000|2021-11-29 14:43:50|5910.9|5904.9|5907.5|5901.5|5910.9|5904.9|5907.5|5901.5|7
1638197040000|2021-11-29 14:44:00|5907.9|5901.9|5905.4|5899.4|5911.4|5905.4|5903.9|5897.9|54
1638197050000|2021-11-29 14:44:10|5905|5899|5907.4|5901.4|5908.4|5902.4|5904.9|5898.9|10
1638197060000|2021-11-29 14:44:20|5908.4|5902.4|5915.9|5909.9|5915.9|5909.9|5907.9|5901.9|13
1638197070000|2021-11-29 14:44:30|5915.4|5909.4|5911.4|5905.4|5915.4|5909.4|5910.9|5904.9|15
1638197080000|2021-11-29 14:44:40|5912.4|5906.4|5918.9|5912.9|5918.9|5912.9|5912.4|5906.4|22
1638197090000|2021-11-29 14:44:50|5918.5|5912.5|5918.4|5912.4|5918.5|5912.5|5915.4|5909.4|816
1638197100000|2021-11-29 14:45:00|5918.9|5912.9|5912.4|5906.4|5918.9|5912.9|5912.4|5906.4|133
1638197110000|2021-11-29 14:45:10|5911.4|5905.4|5907|5901|5912.4|5906.4|5907|5901|13
1638197120000|2021-11-29 14:45:20|5906.5|5900.5|5905.4|5899.4|5906.5|5900.5|5903.9|5897.9|26
1638197130000|2021-11-29 14:45:30|5904.9|5898.9|5901.4|5895.4|5904.9|5898.9|5901.4|5895.4|32
1638197140000|2021-11-29 14:45:40|5900.9|5894.9|5902.9|5896.9|5903.9|5897.9|5900.4|5894.4|18
1638197150000|2021-11-29 14:45:50|5902|5896|5896.4|5890.4|5902|5896|5895.4|5889.4|35
1638197160000|2021-11-29 14:46:00|5897.4|5891.4|5898.4|5892.4|5898.9|5892.9|5895.9|5889.9|32
1638197170000|2021-11-29 14:46:10|5897.9|5891.9|5900.4|5894.4|5900.4|5894.4|5896.4|5890.4|13
1638197180000|2021-11-29 14:46:20|5899.4|5893.4|5899.4|5893.4|5900.4|5894.4|5898.9|5892.9|11
1638197190000|2021-11-29 14:46:30|5899.9|5893.9|5895.5|5889.5|5902.5|5896.5|5895.5|5889.5|37
1638197200000|2021-11-29 14:46:40|5895.4|5889.4|5893.9|5887.9|5895.4|5889.4|5892.4|5886.4|18
1638197210000|2021-11-29 14:46:50|5893.4|5887.4|5891.9|5885.9|5894.8|5888.8|5891.4|5885.4|35
1638197220000|2021-11-29 14:47:00|5891.4|5885.4|5892.6|5886.6|5893|5887|5891.4|5885.4|16
1638197230000|2021-11-29 14:47:10|5891.5|5885.5|5886.5|5880.5|5891.5|5885.5|5886|5880|58
1638197240000|2021-11-29 14:47:20|5886.6|5880.6|5882.1|5876.1|5886.6|5880.6|5881.6|5875.6|20
1638197250000|2021-11-29 14:47:30|5882.6|5876.6|5884.6|5878.6|5885.1|5879.1|5882.1|5876.1|36
1638197260000|2021-11-29 14:47:40|5883.1|5877.1|5879.1|5873.1|5883.1|5877.1|5876.6|5870.6|66
1638197270000|2021-11-29 14:47:50|5878.6|5872.6|5880.6|5874.6|5880.6|5874.6|5874.6|5868.6|27
1638197280000|2021-11-29 14:48:00|5881|5875|5878.7|5872.7|5881|5875|5878.1|5872.1|34
1638197290000|2021-11-29 14:48:10|5879.2|5873.2|5883.6|5877.6|5884.6|5878.6|5878.7|5872.7|19
1638197300000|2021-11-29 14:48:20|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5882.7|5876.7|103
1638197310000|2021-11-29 14:48:30|5885.6|5879.6|5889.6|5883.6|5889.6|5883.6|5885.6|5879.6|36
1638197320000|2021-11-29 14:48:40|5890.6|5884.6|5890.6|5884.6|5892.1|5886.1|5890.6|5884.6|8
1638197330000|2021-11-29 14:48:50|5891.6|5885.6|5888.6|5882.6|5891.6|5885.6|5888.6|5882.6|12
1638197340000|2021-11-29 14:49:00|5889.1|5883.1|5885.6|5879.6|5891.6|5885.6|5885.6|5879.6|26
1638197350000|2021-11-29 14:49:10|5885.7|5879.7|5886.1|5880.1|5886.6|5880.6|5885.7|5879.7|6
1638197360000|2021-11-29 14:49:20|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.1|5882.1|6
1638197370000|2021-11-29 14:49:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|5
1638197380000|2021-11-29 14:49:40|5890.1|5884.1|5890.6|5884.6|5890.6|5884.6|5889.6|5883.6|5
1638197390000|2021-11-29 14:49:50|5892.6|5886.6|5887.6|5881.6|5892.6|5886.6|5886.6|5880.6|13
1638197400000|2021-11-29 14:50:00|5886.6|5880.6|5885.6|5879.6|5886.6|5880.6|5883.6|5877.6|16
1638197410000|2021-11-29 14:50:10|5886.1|5880.1|5886.6|5880.6|5888.6|5882.6|5886.1|5880.1|12
1638197420000|2021-11-29 14:50:20|5887.1|5881.1|5886.6|5880.6|5887.1|5881.1|5886.6|5880.6|3
1638197430000|2021-11-29 14:50:30|5890|5884|5887.6|5881.6|5890|5884|5887.1|5881.1|19
1638197440000|2021-11-29 14:50:40|5887.1|5881.1|5888.1|5882.1|5891.1|5885.1|5887.1|5881.1|17
1638197450000|2021-11-29 14:50:50|5887.6|5881.6|5884.1|5878.1|5887.6|5881.6|5880.6|5874.6|27
1638197460000|2021-11-29 14:51:00|5885.1|5879.1|5890.1|5884.1|5890.1|5884.1|5884.6|5878.6|19
1638197470000|2021-11-29 14:51:10|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.1|5882.1|9
1638197480000|2021-11-29 14:51:20|5883.6|5877.6|5882.6|5876.6|5884.1|5878.1|5882.6|5876.6|10
1638197490000|2021-11-29 14:51:30|5882.1|5876.1|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|5
1638197500000|2021-11-29 14:51:40|5883.1|5877.1|5887.6|5881.6|5888.6|5882.6|5883.1|5877.1|27
1638197510000|2021-11-29 14:51:50|5887.5|5881.5|5882.1|5876.1|5887.5|5881.5|5881.6|5875.6|10
1638197520000|2021-11-29 14:52:00|5882.6|5876.6|5880.7|5874.7|5882.6|5876.6|5879.7|5873.7|45
1638197530000|2021-11-29 14:52:10|5880.2|5874.2|5883.7|5877.7|5884.6|5878.6|5880.2|5874.2|46
1638197540000|2021-11-29 14:52:20|5882.7|5876.7|5885.6|5879.6|5885.6|5879.6|5882.7|5876.7|23
1638197550000|2021-11-29 14:52:30|5886.1|5880.1|5891.6|5885.6|5894.1|5888.1|5886.1|5880.1|27
1638197560000|2021-11-29 14:52:40|5890.6|5884.6|5889.6|5883.6|5890.6|5884.6|5889.2|5883.2|10
1638197570000|2021-11-29 14:52:50|5890.1|5884.1|5889.7|5883.7|5890.1|5884.1|5889.6|5883.6|5
1638197580000|2021-11-29 14:53:00|5889.6|5883.6|5885.6|5879.6|5889.6|5883.6|5885.6|5879.6|12
1638197590000|2021-11-29 14:53:10|5885.1|5879.1|5883.2|5877.2|5885.1|5879.1|5883.2|5877.2|4
1638197600000|2021-11-29 14:53:20|5882.2|5876.2|5873.7|5867.7|5882.2|5876.2|5873.7|5867.7|22
1638197610000|2021-11-29 14:53:30|5873.2|5867.2|5876.1|5870.1|5876.6|5870.6|5873.2|5867.2|19
1638197620000|2021-11-29 14:53:40|5875.7|5869.7|5877.6|5871.6|5877.6|5871.6|5875.7|5869.7|5
1638197630000|2021-11-29 14:53:50|5877.2|5871.2|5875.2|5869.2|5877.2|5871.2|5875.2|5869.2|5
1638197640000|2021-11-29 14:54:00|5875.6|5869.6|5873.2|5867.2|5877.6|5871.6|5873.2|5867.2|43
1638197650000|2021-11-29 14:54:10|5873.6|5867.6|5875.7|5869.7|5875.7|5869.7|5872.7|5866.7|13
1638197660000|2021-11-29 14:54:20|5873.2|5867.2|5873.7|5867.7|5873.7|5867.7|5872.7|5866.7|7
1638197670000|2021-11-29 14:54:30|5874.2|5868.2|5873.7|5867.7|5874.2|5868.2|5873.7|5867.7|5
1638197680000|2021-11-29 14:54:40|||||||||2
1638197690000|2021-11-29 14:54:50|5873.2|5867.2|5861.3|5855.3|5873.7|5867.7|5859.8|5853.8|56
1638197700000|2021-11-29 14:55:00|5861.8|5855.8|5857.8|5851.8|5861.8|5855.8|5856.8|5850.8|23
1638197710000|2021-11-29 14:55:10|5857.3|5851.3|5856.8|5850.8|5858.3|5852.3|5855.8|5849.8|37
1638197720000|2021-11-29 14:55:20|5857.8|5851.8|5861.3|5855.3|5861.7|5855.7|5856.8|5850.8|23
1638197730000|2021-11-29 14:55:30|5861.7|5855.7|5864.8|5858.8|5865.3|5859.3|5861.7|5855.7|12
1638197740000|2021-11-29 14:55:40|5864.3|5858.3|5864.7|5858.7|5864.7|5858.7|5864.3|5858.3|7
1638197750000|2021-11-29 14:55:50|5863.3|5857.3|5861.8|5855.8|5863.7|5857.7|5860.8|5854.8|16
1638197760000|2021-11-29 14:56:00|5862.2|5856.2|5864.8|5858.8|5865.3|5859.3|5862.2|5856.2|10
1638197770000|2021-11-29 14:56:10|5865.3|5859.3|5868.8|5862.8|5868.8|5862.8|5865.3|5859.3|22
1638197780000|2021-11-29 14:56:20|5868.3|5862.3|5863.9|5857.9|5868.7|5862.7|5862.9|5856.9|30
1638197790000|2021-11-29 14:56:30|5863.5|5857.5|5861.9|5855.9|5863.9|5857.9|5861.4|5855.4|28
1638197800000|2021-11-29 14:56:40|5861.4|5855.4|5863|5857|5864|5858|5860.4|5854.4|59
1638197810000|2021-11-29 14:56:50|5863.1|5857.1|5859.1|5853.1|5863.5|5857.5|5857.1|5851.1|68
1638197820000|2021-11-29 14:57:00|5858.6|5852.6|5858.1|5852.1|5858.6|5852.6|5857.6|5851.6|9
1638197830000|2021-11-29 14:57:10|5856.6|5850.6|5857.6|5851.6|5858.1|5852.1|5856.6|5850.6|17
1638197840000|2021-11-29 14:57:20|5857.2|5851.2|5856.6|5850.6|5857.2|5851.2|5855.1|5849.1|8
1638197850000|2021-11-29 14:57:30|5857.1|5851.1|5856.6|5850.6|5857.1|5851.1|5856.6|5850.6|25
1638197860000|2021-11-29 14:57:40|5852.6|5846.6|5853.2|5847.2|5854.6|5848.6|5852.6|5846.6|86
1638197870000|2021-11-29 14:57:50|5852.8|5846.8|5853.2|5847.2|5854.7|5848.7|5852.7|5846.7|74
1638197880000|2021-11-29 14:58:00|5853.6|5847.6|5852.7|5846.7|5853.7|5847.7|5852.2|5846.2|12
1638197890000|2021-11-29 14:58:10|5853.1|5847.1|5841.7|5835.7|5853.1|5847.1|5840.2|5834.2|51
1638197900000|2021-11-29 14:58:20|5842.2|5836.2|5836.2|5830.2|5842.2|5836.2|5836.2|5830.2|12
1638197910000|2021-11-29 14:58:30|5838.2|5832.2|5843.2|5837.2|5843.7|5837.7|5837.6|5831.6|78
1638197920000|2021-11-29 14:58:40|5842.6|5836.6|5841.2|5835.2|5842.6|5836.6|5839.7|5833.7|19
1638197930000|2021-11-29 14:58:50|5842.2|5836.2|5852.1|5846.1|5852.1|5846.1|5842.2|5836.2|25
1638197940000|2021-11-29 14:59:00|5851.1|5845.1|5853.6|5847.6|5854.1|5848.1|5844.1|5838.1|113
1638197950000|2021-11-29 14:59:10|5852.7|5846.7|5851.1|5845.1|5853.1|5847.1|5850.1|5844.1|11
1638197960000|2021-11-29 14:59:20|5850.7|5844.7|5849.1|5843.1|5851.1|5845.1|5849.1|5843.1|9
1638197970000|2021-11-29 14:59:30|5848.7|5842.7|5846.1|5840.1|5849.1|5843.1|5846.1|5840.1|12
1638197980000|2021-11-29 14:59:40|5845.1|5839.1|5845.1|5839.1|5845.6|5839.6|5843.1|5837.1|11
1638197990000|2021-11-29 14:59:50|5844.6|5838.6|5845.6|5839.6|5846.2|5840.2|5842.6|5836.6|8
1638198000000|2021-11-29 15:00:00|5845.1|5839.1|5843.1|5837.1|5845.1|5839.1|5843.1|5837.1|27
1638198010000|2021-11-29 15:00:10|5843.6|5837.6|5850.1|5844.1|5850.1|5844.1|5843.6|5837.6|18
1638198020000|2021-11-29 15:00:20|5850.6|5844.6|5854.5|5848.5|5854.6|5848.6|5850.1|5844.1|10
1638198030000|2021-11-29 15:00:30|5854.6|5848.6|5855.6|5849.6|5857.5|5851.5|5854.6|5848.6|90
1638198040000|2021-11-29 15:00:40|5854.5|5848.5|5852.1|5846.1|5854.5|5848.5|5852|5846|14
1638198050000|2021-11-29 15:00:50|5851|5845|5853.9|5847.9|5853.9|5847.9|5851|5845|13
1638198060000|2021-11-29 15:01:00|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|7
1638198070000|2021-11-29 15:01:10|5849.9|5843.9|5857.9|5851.9|5857.9|5851.9|5849.9|5843.9|28
1638198080000|2021-11-29 15:01:20|5858.9|5852.9|5858.5|5852.5|5860.9|5854.9|5857.9|5851.9|16
1638198090000|2021-11-29 15:01:30|5858|5852|5851.5|5845.5|5858|5852|5851.5|5845.5|49
1638198100000|2021-11-29 15:01:40|5852|5846|5852.1|5846.1|5852.5|5846.5|5851.6|5845.6|28
1638198110000|2021-11-29 15:01:50|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852|5846|32
1638198120000|2021-11-29 15:02:00|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851|5845|33
1638198130000|2021-11-29 15:02:10|5852.5|5846.5|5850.6|5844.6|5852.5|5846.5|5849.6|5843.6|65
1638198140000|2021-11-29 15:02:20|5850.1|5844.1|5849.6|5843.6|5850.6|5844.6|5849.6|5843.6|19
1638198150000|2021-11-29 15:02:30|5850.1|5844.1|5850.6|5844.6|5850.6|5844.6|5849.6|5843.6|14
1638198160000|2021-11-29 15:02:40|5850.1|5844.1|5850.2|5844.2|5850.6|5844.6|5849.6|5843.6|16
1638198170000|2021-11-29 15:02:50|5849.7|5843.7|5842.2|5836.2|5849.7|5843.7|5841.8|5835.8|42
1638198180000|2021-11-29 15:03:00|5839.7|5833.7|5837.7|5831.7|5840.6|5834.6|5837.7|5831.7|47
1638198190000|2021-11-29 15:03:10|5837.6|5831.6|5842.1|5836.1|5842.1|5836.1|5837.6|5831.6|19
1638198200000|2021-11-29 15:03:20|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5838.6|5832.6|17
1638198210000|2021-11-29 15:03:30|5840.7|5834.7|5837.7|5831.7|5840.7|5834.7|5837.7|5831.7|16
1638198220000|2021-11-29 15:03:40|5838.2|5832.2|5839.2|5833.2|5839.2|5833.2|5837.7|5831.7|23
1638198230000|2021-11-29 15:03:50|5840.7|5834.7|5842.2|5836.2|5843.7|5837.7|5839.2|5833.2|60
1638198240000|2021-11-29 15:04:00|5841.2|5835.2|5840.2|5834.2|5841.7|5835.7|5838.7|5832.7|52
1638198250000|2021-11-29 15:04:10|5839.7|5833.7|5840.2|5834.2|5840.2|5834.2|5839.7|5833.7|9
1638198260000|2021-11-29 15:04:20|5840.1|5834.1|5840.2|5834.2|5840.7|5834.7|5839.7|5833.7|8
1638198270000|2021-11-29 15:04:30|5839.7|5833.7|5839.7|5833.7|5840.2|5834.2|5839.7|5833.7|117
1638198280000|2021-11-29 15:04:40|5839.2|5833.2|5839.2|5833.2|5839.7|5833.7|5839.2|5833.2|28
1638198290000|2021-11-29 15:04:50|||||||||7
1638198300000|2021-11-29 15:05:00|5838.7|5832.7|5832.2|5826.2|5838.7|5832.7|5831.3|5825.3|78
1638198310000|2021-11-29 15:05:10|5832.3|5826.3|5831.3|5825.3|5832.8|5826.8|5829.8|5823.8|29
1638198320000|2021-11-29 15:05:20|5830.8|5824.8|5823.9|5817.9|5830.8|5824.8|5823.8|5817.8|21
1638198330000|2021-11-29 15:05:30|5825.3|5819.3|5828.8|5822.8|5828.8|5822.8|5825.3|5819.3|24
1638198340000|2021-11-29 15:05:40|5828.7|5822.7|5827.3|5821.3|5828.7|5822.7|5826.8|5820.8|9
1638198350000|2021-11-29 15:05:50|5826.8|5820.8|5827.3|5821.3|5828.3|5822.3|5826.3|5820.3|12
1638198360000|2021-11-29 15:06:00|5828.2|5822.2|5824.9|5818.9|5828.3|5822.3|5824.9|5818.9|36
1638198370000|2021-11-29 15:06:10|5823|5817|5822.4|5816.4|5823|5817|5821.9|5815.9|53
1638198380000|2021-11-29 15:06:20|5822.9|5816.9|5830.3|5824.3|5830.3|5824.3|5821.9|5815.9|49
1638198390000|2021-11-29 15:06:30|5826.1|5820.1|5831.3|5825.3|5831.3|5825.3|5823.9|5817.9|53
1638198400000|2021-11-29 15:06:40|5831.7|5825.7|5830.4|5824.4|5834.2|5828.2|5830.4|5824.4|9
1638198410000|2021-11-29 15:06:50|5830.3|5824.3|5837.3|5831.3|5837.3|5831.3|5830.3|5824.3|17
1638198420000|2021-11-29 15:07:00|5837.8|5831.8|5837.3|5831.3|5840.8|5834.8|5837.3|5831.3|28
1638198430000|2021-11-29 15:07:10|5837.8|5831.8|5835.9|5829.9|5837.8|5831.8|5831.4|5825.4|116
1638198440000|2021-11-29 15:07:20|5834.9|5828.9|5836.4|5830.4|5836.8|5830.8|5834.9|5828.9|13
1638198450000|2021-11-29 15:07:30|5835.9|5829.9|5835.4|5829.4|5836.8|5830.8|5834.9|5828.9|15
1638198460000|2021-11-29 15:07:40|5835.2|5829.2|5825.9|5819.9|5835.2|5829.2|5825.9|5819.9|71
1638198470000|2021-11-29 15:07:50|5826.4|5820.4|5829.4|5823.4|5829.9|5823.9|5826.4|5820.4|17
1638198480000|2021-11-29 15:08:00|5828.9|5822.9|5826.4|5820.4|5829.9|5823.9|5825.9|5819.9|14
1638198490000|2021-11-29 15:08:10|5825.9|5819.9|5823.9|5817.9|5826.4|5820.4|5822.4|5816.4|41
1638198500000|2021-11-29 15:08:20|5823.4|5817.4|5825.9|5819.9|5825.9|5819.9|5823.4|5817.4|46
1638198510000|2021-11-29 15:08:30|5825.8|5819.8|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|30
1638198520000|2021-11-29 15:08:40|5825.4|5819.4|5825.5|5819.5|5825.9|5819.9|5823.4|5817.4|31
1638198530000|2021-11-29 15:08:50|5824.5|5818.5|5822.9|5816.9|5825|5819|5822.4|5816.4|4
1638198540000|2021-11-29 15:09:00|5823.4|5817.4|5827.5|5821.5|5830.4|5824.4|5823.4|5817.4|45
1638198550000|2021-11-29 15:09:10|5827|5821|5829.8|5823.8|5829.8|5823.8|5823.9|5817.9|42
1638198560000|2021-11-29 15:09:20|5829.4|5823.4|5825.4|5819.4|5829.4|5823.4|5824.9|5818.9|21
1638198570000|2021-11-29 15:09:30|5824.5|5818.5|5824.9|5818.9|5825.4|5819.4|5824.4|5818.4|52
1638198580000|2021-11-29 15:09:40|5825|5819|5828.4|5822.4|5831.4|5825.4|5825|5819|112
1638198590000|2021-11-29 15:09:50|5830.4|5824.4|5830.9|5824.9|5831.9|5825.9|5827.5|5821.5|82
1638198600000|2021-11-29 15:10:00|5830.5|5824.5|5823.9|5817.9|5830.9|5824.9|5823.9|5817.9|36
1638198610000|2021-11-29 15:10:10|5824.4|5818.4|5826.4|5820.4|5826.4|5820.4|5824.4|5818.4|43
1638198620000|2021-11-29 15:10:20|5826|5820|5827.9|5821.9|5829.9|5823.9|5826|5820|25
1638198630000|2021-11-29 15:10:30|5827.4|5821.4|5827.4|5821.4|5828|5822|5825.4|5819.4|21
1638198640000|2021-11-29 15:10:40|5827|5821|5826.4|5820.4|5828.4|5822.4|5825.4|5819.4|12
1638198650000|2021-11-29 15:10:50|5828.3|5822.3|5827.4|5821.4|5828.9|5822.9|5827.4|5821.4|8
1638198660000|2021-11-29 15:11:00|5827|5821|5826.4|5820.4|5828|5822|5824.4|5818.4|17
1638198670000|2021-11-29 15:11:10|5825.8|5819.8|5827.9|5821.9|5827.9|5821.9|5823.9|5817.9|20
1638198680000|2021-11-29 15:11:20|5827.4|5821.4|5830.9|5824.9|5832.4|5826.4|5827.4|5821.4|28
1638198690000|2021-11-29 15:11:30|5830.4|5824.4|5829.3|5823.3|5830.9|5824.9|5828.4|5822.4|28
1638198700000|2021-11-29 15:11:40|5829.8|5823.8|5834.4|5828.4|5834.4|5828.4|5829.4|5823.4|30
1638198710000|2021-11-29 15:11:50|5833.9|5827.9|5837.4|5831.4|5837.4|5831.4|5833.9|5827.9|55
1638198720000|2021-11-29 15:12:00|5836.9|5830.9|5835.4|5829.4|5837.4|5831.4|5835.4|5829.4|5
1638198730000|2021-11-29 15:12:10|5834.4|5828.4|5836.4|5830.4|5836.4|5830.4|5833.9|5827.9|18
1638198740000|2021-11-29 15:12:20|5835.9|5829.9|5835.3|5829.3|5837.4|5831.4|5835.3|5829.3|4
1638198750000|2021-11-29 15:12:30|5834.9|5828.9|5834.3|5828.3|5834.9|5828.9|5834.3|5828.3|4
1638198760000|2021-11-29 15:12:40|5834.8|5828.8|5836.3|5830.3|5836.3|5830.3|5834.3|5828.3|16
1638198770000|2021-11-29 15:12:50|5835.3|5829.3|5834.3|5828.3|5835.3|5829.3|5834.3|5828.3|3
1638198780000|2021-11-29 15:13:00|5832.9|5826.9|5833.4|5827.4|5833.9|5827.9|5832.9|5826.9|5
1638198790000|2021-11-29 15:13:10|5833.9|5827.9|5833.4|5827.4|5833.9|5827.9|5833.4|5827.4|33
1638198800000|2021-11-29 15:13:20|||||||||3
1638198810000|2021-11-29 15:13:30|5833.9|5827.9|5831.9|5825.9|5834.4|5828.4|5831.9|5825.9|14
1638198820000|2021-11-29 15:13:40|5831.8|5825.8|5831.9|5825.9|5831.9|5825.9|5831.8|5825.8|1
1638198830000|2021-11-29 15:13:50|5832.9|5826.9|5834.4|5828.4|5836|5830|5832.9|5826.9|31
1638198840000|2021-11-29 15:14:00|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|2
1638198850000|2021-11-29 15:14:10|5833.9|5827.9|5835.9|5829.9|5835.9|5829.9|5833.4|5827.4|14
1638198860000|2021-11-29 15:14:20|5836.4|5830.4|5837.8|5831.8|5837.8|5831.8|5836.4|5830.4|4
1638198870000|2021-11-29 15:14:30|5837.3|5831.3|5835.8|5829.8|5837.3|5831.3|5834.3|5828.3|19
1638198880000|2021-11-29 15:14:40|5836.4|5830.4|5837.3|5831.3|5837.8|5831.8|5836.4|5830.4|6
1638198890000|2021-11-29 15:14:50|5836.9|5830.9|5837.3|5831.3|5838.3|5832.3|5836.9|5830.9|7
1638198900000|2021-11-29 15:15:00|5836.9|5830.9|5840.3|5834.3|5840.4|5834.4|5836.9|5830.9|46
1638198910000|2021-11-29 15:15:10|5841.2|5835.2|5844.3|5838.3|5844.3|5838.3|5841.2|5835.2|10
1638198920000|2021-11-29 15:15:20|5843.7|5837.7|5843.3|5837.3|5843.8|5837.8|5842.3|5836.3|3
1638198930000|2021-11-29 15:15:30|5842.8|5836.8|5845.3|5839.3|5845.3|5839.3|5842.8|5836.8|9
1638198940000|2021-11-29 15:15:40|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5843.8|5837.8|5
1638198950000|2021-11-29 15:15:50|5843.8|5837.8|5840.8|5834.8|5843.8|5837.8|5840.8|5834.8|27
1638198960000|2021-11-29 15:16:00|5841.3|5835.3|5841.2|5835.2|5841.7|5835.7|5840.7|5834.7|9
1638198970000|2021-11-29 15:16:10|5840.7|5834.7|5843.2|5837.2|5843.2|5837.2|5840.7|5834.7|6
1638198980000|2021-11-29 15:16:20|5844.2|5838.2|5843.7|5837.7|5844.2|5838.2|5843.2|5837.2|3
1638198990000|2021-11-29 15:16:30|5843.2|5837.2|5840.2|5834.2|5844.6|5838.6|5840.2|5834.2|7
1638199000000|2021-11-29 15:16:40|5839.7|5833.7|5843.6|5837.6|5843.6|5837.6|5839.7|5833.7|14
1638199010000|2021-11-29 15:16:50|5843.8|5837.8|5844.7|5838.7|5844.7|5838.7|5843.7|5837.7|6
1638199020000|2021-11-29 15:17:00|5845.1|5839.1|5843.2|5837.2|5845.7|5839.7|5842.7|5836.7|21
1638199030000|2021-11-29 15:17:10|5843.7|5837.7|5845.2|5839.2|5845.2|5839.2|5843.7|5837.7|7
1638199040000|2021-11-29 15:17:20|5845.6|5839.6|5843.7|5837.7|5845.6|5839.6|5843.7|5837.7|24
1638199050000|2021-11-29 15:17:30|5843.2|5837.2|5843.2|5837.2|5843.7|5837.7|5843.2|5837.2|2
1638199060000|2021-11-29 15:17:40|5843.7|5837.7|5845.1|5839.1|5845.1|5839.1|5843.2|5837.2|5
1638199070000|2021-11-29 15:17:50|5846.7|5840.7|5848.7|5842.7|5850.7|5844.7|5846.7|5840.7|16
1638199080000|2021-11-29 15:18:00|5850.2|5844.2|5853.7|5847.7|5853.7|5847.7|5849.7|5843.7|9
1638199090000|2021-11-29 15:18:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5851.2|5845.2|12
1638199100000|2021-11-29 15:18:20|5853.6|5847.6|5853.2|5847.2|5854.2|5848.2|5852.7|5846.7|5
1638199110000|2021-11-29 15:18:30|5852.7|5846.7|5854.2|5848.2|5854.2|5848.2|5852.7|5846.7|10
1638199120000|2021-11-29 15:18:40|5853.7|5847.7|5853.2|5847.2|5853.7|5847.7|5853.2|5847.2|2
1638199130000|2021-11-29 15:18:50|5852.7|5846.7|5851.2|5845.2|5852.7|5846.7|5850.7|5844.7|3
1638199140000|2021-11-29 15:19:00|5850.7|5844.7|5847.2|5841.2|5850.7|5844.7|5847.2|5841.2|4
1638199150000|2021-11-29 15:19:10|5847.3|5841.3|5848.7|5842.7|5848.7|5842.7|5847.3|5841.3|6
1638199160000|2021-11-29 15:19:20|5849.1|5843.1|5850.7|5844.7|5851.2|5845.2|5849.1|5843.1|2
1638199170000|2021-11-29 15:19:30|5849.2|5843.2|5849.7|5843.7|5850.7|5844.7|5848.7|5842.7|8
1638199180000|2021-11-29 15:19:40|5850.2|5844.2|5850.7|5844.7|5850.7|5844.7|5849.2|5843.2|13
1638199190000|2021-11-29 15:19:50|5849.3|5843.3|5844.3|5838.3|5849.3|5843.3|5844.3|5838.3|43
1638199200000|2021-11-29 15:20:00|5844.2|5838.2|5837.3|5831.3|5844.2|5838.2|5837.3|5831.3|18
1638199210000|2021-11-29 15:20:10|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5838.3|5832.3|9
1638199220000|2021-11-29 15:20:20|5838.8|5832.8|5839.3|5833.3|5840.8|5834.8|5838.8|5832.8|4
1638199230000|2021-11-29 15:20:30|5838.3|5832.3|5840.2|5834.2|5840.2|5834.2|5838.3|5832.3|31
1638199250000|2021-11-29 15:20:50|5839.3|5833.3|5840.2|5834.2|5840.2|5834.2|5839.2|5833.2|3
1638199260000|2021-11-29 15:21:00|5839.7|5833.7|5839.7|5833.7|5840.6|5834.6|5839.7|5833.7|14
1638199270000|2021-11-29 15:21:10|5840.2|5834.2|5839.2|5833.2|5840.2|5834.2|5837.7|5831.7|24
1638199280000|2021-11-29 15:21:20|5839.6|5833.6|5839.6|5833.6|5839.7|5833.7|5839.6|5833.6|13
1638199290000|2021-11-29 15:21:30|5840.1|5834.1|5837.6|5831.6|5840.1|5834.1|5837.6|5831.6|4
1638199300000|2021-11-29 15:21:40|5837.1|5831.1|5838.1|5832.1|5838.1|5832.1|5837.1|5831.1|8
1638199310000|2021-11-29 15:21:50|5839.1|5833.1|5838.1|5832.1|5839.1|5833.1|5838.1|5832.1|4
1638199320000|2021-11-29 15:22:00|5837.6|5831.6|5836.1|5830.1|5838|5832|5836.1|5830.1|13
1638199330000|2021-11-29 15:22:10|5836.6|5830.6|5836.1|5830.1|5837.5|5831.5|5836.1|5830.1|11
1638199340000|2021-11-29 15:22:20|5837.1|5831.1|5839|5833|5839|5833|5837.1|5831.1|17
1638199350000|2021-11-29 15:22:30|5839.1|5833.1|5840.1|5834.1|5840.1|5834.1|5838.6|5832.6|6
1638199360000|2021-11-29 15:22:40|||||||||3
1638199370000|2021-11-29 15:22:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|2
1638199380000|2021-11-29 15:23:00|5840.6|5834.6|5839.1|5833.1|5840.6|5834.6|5839.1|5833.1|10
1638199390000|2021-11-29 15:23:10|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|5
1638199400000|2021-11-29 15:23:20|5841.1|5835.1|5845.1|5839.1|5845.1|5839.1|5841.1|5835.1|12
1638199410000|2021-11-29 15:23:30|5844.6|5838.6|5843.1|5837.1|5844.6|5838.6|5843.1|5837.1|13
1638199420000|2021-11-29 15:23:40|5842.6|5836.6|5842.6|5836.6|5843.6|5837.6|5842.1|5836.1|5
1638199430000|2021-11-29 15:23:50|5842.5|5836.5|5842.1|5836.1|5843.1|5837.1|5842.1|5836.1|10
1638199440000|2021-11-29 15:24:00|5841.6|5835.6|5844.5|5838.5|5844.5|5838.5|5841.1|5835.1|31
1638199450000|2021-11-29 15:24:10|5842.6|5836.6|5840.1|5834.1|5842.6|5836.6|5840.1|5834.1|7
1638199460000|2021-11-29 15:24:20|||||||||4
1638199470000|2021-11-29 15:24:30|5840.6|5834.6|5839.1|5833.1|5840.6|5834.6|5839.1|5833.1|2
1638199480000|2021-11-29 15:24:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|1
1638199490000|2021-11-29 15:24:50|5837.7|5831.7|5835.1|5829.1|5837.7|5831.7|5835.1|5829.1|6
1638199500000|2021-11-29 15:25:00|5834.1|5828.1|5830.6|5824.6|5834.1|5828.1|5830.6|5824.6|61
1638199510000|2021-11-29 15:25:10|5831.6|5825.6|5831.2|5825.2|5833.1|5827.1|5831.2|5825.2|14
1638199520000|2021-11-29 15:25:20|5830.7|5824.7|5832.3|5826.3|5832.3|5826.3|5830.7|5824.7|34
1638199530000|2021-11-29 15:25:30|5833.3|5827.3|5832.3|5826.3|5833.3|5827.3|5832.3|5826.3|7
1638199540000|2021-11-29 15:25:40|5832.7|5826.7|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|2
1638199550000|2021-11-29 15:25:50|5831.3|5825.3|5831.2|5825.2|5833.2|5827.2|5831.2|5825.2|9
1638199560000|2021-11-29 15:26:00|5830.8|5824.8|5826.8|5820.8|5830.8|5824.8|5826.8|5820.8|14
1638199570000|2021-11-29 15:26:10|5827.2|5821.2|5832.2|5826.2|5832.2|5826.2|5826.7|5820.7|12
1638199580000|2021-11-29 15:26:20|5832.7|5826.7|5834.3|5828.3|5834.3|5828.3|5832.2|5826.2|13
1638199590000|2021-11-29 15:26:30|5834.2|5828.2|5837.2|5831.2|5837.2|5831.2|5834.2|5828.2|9
1638199600000|2021-11-29 15:26:40|5836.8|5830.8|5839.7|5833.7|5839.7|5833.7|5836.7|5830.7|3
1638199610000|2021-11-29 15:26:50|5839.8|5833.8|5841.2|5835.2|5842.2|5836.2|5839.8|5833.8|23
1638199620000|2021-11-29 15:27:00|5840.7|5834.7|5842.2|5836.2|5842.2|5836.2|5840.7|5834.7|3
1638199630000|2021-11-29 15:27:10|5843.7|5837.7|5846.1|5840.1|5846.1|5840.1|5843.7|5837.7|3
1638199640000|2021-11-29 15:27:20|5845.7|5839.7|5842.3|5836.3|5846.2|5840.2|5842.3|5836.3|5
1638199650000|2021-11-29 15:27:30|5841.3|5835.3|5841.2|5835.2|5841.3|5835.3|5840.3|5834.3|10
1638199660000|2021-11-29 15:27:40|5840.8|5834.8|5842.2|5836.2|5842.2|5836.2|5840.3|5834.3|4
1638199670000|2021-11-29 15:27:50|5841.2|5835.2|5842.3|5836.3|5842.3|5836.3|5841.2|5835.2|3
1638199680000|2021-11-29 15:28:00|5841.2|5835.2|5841.3|5835.3|5842.3|5836.3|5840.7|5834.7|35
1638199700000|2021-11-29 15:28:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638199710000|2021-11-29 15:28:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|1
1638199720000|2021-11-29 15:28:40|5837.8|5831.8|5836.3|5830.3|5837.8|5831.8|5836.3|5830.3|3
1638199730000|2021-11-29 15:28:50|5836.2|5830.2|5837.3|5831.3|5837.3|5831.3|5835.3|5829.3|7
1638199740000|2021-11-29 15:29:00|5836.8|5830.8|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|6
1638199750000|2021-11-29 15:29:10|5836.2|5830.2|5837.3|5831.3|5837.3|5831.3|5836.2|5830.2|2
1638199760000|2021-11-29 15:29:20|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|2
1638199770000|2021-11-29 15:29:30|5836.3|5830.3|5833.3|5827.3|5836.3|5830.3|5833.3|5827.3|3
1638199780000|2021-11-29 15:29:40|||||||||3
1638199790000|2021-11-29 15:29:50|5832.3|5826.3|5832.3|5826.3|5832.8|5826.8|5832.3|5826.3|7
1638199800000|2021-11-29 15:30:00|5831.8|5825.8|5830.3|5824.3|5831.8|5825.8|5830.3|5824.3|7
1638199810000|2021-11-29 15:30:10|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|2
1638199820000|2021-11-29 15:30:20|5828.4|5822.4|5827.8|5821.8|5828.4|5822.4|5826.8|5820.8|7
1638199830000|2021-11-29 15:30:30|5827.3|5821.3|5827.3|5821.3|5828.2|5822.2|5826.8|5820.8|16
1638199840000|2021-11-29 15:30:40|5826.8|5820.8|5827.8|5821.8|5827.8|5821.8|5826.8|5820.8|4
1638199850000|2021-11-29 15:30:50|5827.7|5821.7|5826.2|5820.2|5827.7|5821.7|5825.8|5819.8|59
1638199860000|2021-11-29 15:31:00|5825.8|5819.8|5823.8|5817.8|5825.8|5819.8|5822.8|5816.8|97
1638199870000|2021-11-29 15:31:10|5824.2|5818.2|5824.3|5818.3|5824.3|5818.3|5824.2|5818.2|7
1638199880000|2021-11-29 15:31:20|5824.7|5818.7|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|11
1638199890000|2021-11-29 15:31:30|5823.7|5817.7|5825.3|5819.3|5825.3|5819.3|5822.8|5816.8|22
1638199900000|2021-11-29 15:31:40|5824.8|5818.8|5826.2|5820.2|5826.2|5820.2|5824.8|5818.8|7
1638199910000|2021-11-29 15:31:50|5826.3|5820.3|5828.2|5822.2|5828.2|5822.2|5826.3|5820.3|31
1638199920000|2021-11-29 15:32:00|5827.2|5821.2|5828.2|5822.2|5830.7|5824.7|5826.8|5820.8|30
1638199930000|2021-11-29 15:32:10|5828.7|5822.7|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|2
1638199940000|2021-11-29 15:32:20|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|1
1638199950000|2021-11-29 15:32:30|5830.6|5824.6|5830.7|5824.7|5832.2|5826.2|5830.6|5824.6|12
1638199960000|2021-11-29 15:32:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|4
1638199970000|2021-11-29 15:32:50|||||||||1
1638199980000|2021-11-29 15:33:00|5830.7|5824.7|5828.7|5822.7|5830.7|5824.7|5828.7|5822.7|9
1638199990000|2021-11-29 15:33:10|5827.8|5821.8|5825.7|5819.7|5828.2|5822.2|5825.7|5819.7|20
1638200000000|2021-11-29 15:33:20|5826.2|5820.2|5828.2|5822.2|5828.2|5822.2|5825.7|5819.7|14
1638200010000|2021-11-29 15:33:30|5827.7|5821.7|5826.7|5820.7|5827.7|5821.7|5826.2|5820.2|6
1638200020000|2021-11-29 15:33:40|5829.7|5823.7|5829.7|5823.7|5830.2|5824.2|5829.7|5823.7|7
1638200030000|2021-11-29 15:33:50|5829.2|5823.2|5831.2|5825.2|5831.2|5825.2|5828.7|5822.7|12
1638200040000|2021-11-29 15:34:00|5831.3|5825.3|5829.3|5823.3|5831.3|5825.3|5828.3|5822.3|22
1638200050000|2021-11-29 15:34:10|5829.7|5823.7|5830.3|5824.3|5830.8|5824.8|5829.7|5823.7|8
1638200060000|2021-11-29 15:34:20|5829.8|5823.8|5829.3|5823.3|5829.8|5823.8|5829.3|5823.3|2
1638200070000|2021-11-29 15:34:30|||||||||5
1638200080000|2021-11-29 15:34:40|||||||||1
1638200090000|2021-11-29 15:34:50|5830.3|5824.3|5833.3|5827.3|5833.3|5827.3|5830.3|5824.3|21
1638200100000|2021-11-29 15:35:00|5833.2|5827.2|5833.3|5827.3|5833.3|5827.3|5832.7|5826.7|6
1638200110000|2021-11-29 15:35:10|5833.7|5827.7|5830.3|5824.3|5833.7|5827.7|5830.3|5824.3|9
1638200120000|2021-11-29 15:35:20|5831.3|5825.3|5833.3|5827.3|5833.3|5827.3|5831.3|5825.3|8
1638200130000|2021-11-29 15:35:30|5833.7|5827.7|5835.2|5829.2|5835.3|5829.3|5833.7|5827.7|18
1638200140000|2021-11-29 15:35:40|5834.7|5828.7|5835.7|5829.7|5835.7|5829.7|5834.7|5828.7|13
1638200150000|2021-11-29 15:35:50|5836.1|5830.1|5834.1|5828.1|5836.7|5830.7|5833.7|5827.7|13
1638200160000|2021-11-29 15:36:00|5833.7|5827.7|5832.2|5826.2|5833.7|5827.7|5831.7|5825.7|31
1638200170000|2021-11-29 15:36:10|5830.8|5824.8|5832.2|5826.2|5832.2|5826.2|5830.7|5824.7|27
1638200180000|2021-11-29 15:36:20|5831.2|5825.2|5833.2|5827.2|5833.2|5827.2|5831.2|5825.2|14
1638200190000|2021-11-29 15:36:30|5829.7|5823.7|5829.2|5823.2|5829.7|5823.7|5829.2|5823.2|23
1638200200000|2021-11-29 15:36:40|5828.8|5822.8|5830.2|5824.2|5830.2|5824.2|5828.8|5822.8|18
1638200210000|2021-11-29 15:36:50|5829.7|5823.7|5829.2|5823.2|5829.7|5823.7|5829.2|5823.2|5
1638200220000|2021-11-29 15:37:00|5829.7|5823.7|5829.2|5823.2|5829.7|5823.7|5828.7|5822.7|3
1638200230000|2021-11-29 15:37:10|5828.7|5822.7|5830.7|5824.7|5830.7|5824.7|5828.7|5822.7|9
1638200250000|2021-11-29 15:37:30|5829.3|5823.3|5829.8|5823.8|5829.8|5823.8|5829.3|5823.3|4
1638200260000|2021-11-29 15:37:40|5829.3|5823.3|5832.7|5826.7|5833.7|5827.7|5829.3|5823.3|14
1638200270000|2021-11-29 15:37:50|5832.2|5826.2|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|4
1638200280000|2021-11-29 15:38:00|5833.2|5827.2|5833.7|5827.7|5834.2|5828.2|5833.2|5827.2|9
1638200290000|2021-11-29 15:38:10|5834.6|5828.6|5835.2|5829.2|5835.7|5829.7|5834.2|5828.2|10
1638200300000|2021-11-29 15:38:20|5837.2|5831.2|5838.2|5832.2|5838.2|5832.2|5837.2|5831.2|7
1638200310000|2021-11-29 15:38:30|5838.7|5832.7|5840.2|5834.2|5840.7|5834.7|5838.7|5832.7|11
1638200320000|2021-11-29 15:38:40|5840.6|5834.6|5840.7|5834.7|5840.7|5834.7|5840.6|5834.6|0
1638200330000|2021-11-29 15:38:50|5840.2|5834.2|5840.7|5834.7|5840.7|5834.7|5840.2|5834.2|13
1638200340000|2021-11-29 15:39:00|5839.8|5833.8|5837.3|5831.3|5840.3|5834.3|5837.3|5831.3|14
1638200350000|2021-11-29 15:39:10|5836.8|5830.8|5836.8|5830.8|5837.3|5831.3|5836.8|5830.8|3
1638200360000|2021-11-29 15:39:20|5837.3|5831.3|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|3
1638200370000|2021-11-29 15:39:30|5837.3|5831.3|5837.8|5831.8|5837.8|5831.8|5837.3|5831.3|10
1638200380000|2021-11-29 15:39:40|5837.3|5831.3|5837.3|5831.3|5837.8|5831.8|5837.3|5831.3|4
1638200390000|2021-11-29 15:39:50|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|1
1638200400000|2021-11-29 15:40:00|5837.2|5831.2|5834.8|5828.8|5837.3|5831.3|5834.8|5828.8|16
1638200410000|2021-11-29 15:40:10|5834.7|5828.7|5833.8|5827.8|5834.7|5828.7|5833.8|5827.8|5
1638200420000|2021-11-29 15:40:20|5834.2|5828.2|5833.8|5827.8|5834.2|5828.2|5833.8|5827.8|16
1638200430000|2021-11-29 15:40:30|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|4
1638200450000|2021-11-29 15:40:50|5834.7|5828.7|5834.8|5828.8|5834.8|5828.8|5834.7|5828.7|4
1638200460000|2021-11-29 15:41:00|5833.3|5827.3|5837.8|5831.8|5837.8|5831.8|5833.3|5827.3|28
1638200470000|2021-11-29 15:41:10|5838.8|5832.8|5842.8|5836.8|5843.3|5837.3|5838.8|5832.8|17
1638200480000|2021-11-29 15:41:20|5843.3|5837.3|5844.3|5838.3|5844.8|5838.8|5843.3|5837.3|5
1638200490000|2021-11-29 15:41:30|5844.8|5838.8|5844.7|5838.7|5844.8|5838.8|5844.7|5838.7|0
1638200500000|2021-11-29 15:41:40|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5845.7|5839.7|8
1638200510000|2021-11-29 15:41:50|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5846.7|5840.7|4
1638200520000|2021-11-29 15:42:00|5847.7|5841.7|5847.7|5841.7|5849.2|5843.2|5847.7|5841.7|10
1638200530000|2021-11-29 15:42:10|5848.7|5842.7|5848.7|5842.7|5849.2|5843.2|5847.7|5841.7|16
1638200540000|2021-11-29 15:42:20|5847.7|5841.7|5849.7|5843.7|5850.2|5844.2|5847.7|5841.7|9
1638200550000|2021-11-29 15:42:30|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5848.7|5842.7|5
1638200560000|2021-11-29 15:42:40|5850.7|5844.7|5849.2|5843.2|5850.7|5844.7|5848.7|5842.7|11
1638200570000|2021-11-29 15:42:50|5848.7|5842.7|5848.2|5842.2|5849.2|5843.2|5847.7|5841.7|3
1638200580000|2021-11-29 15:43:00|5847.7|5841.7|5844.7|5838.7|5847.7|5841.7|5844.7|5838.7|12
1638200590000|2021-11-29 15:43:10|5844.6|5838.6|5843.7|5837.7|5844.7|5838.7|5843.7|5837.7|13
1638200600000|2021-11-29 15:43:20|5843.2|5837.2|5842.7|5836.7|5843.2|5837.2|5842.7|5836.7|5
1638200610000|2021-11-29 15:43:30|5842.6|5836.6|5841.7|5835.7|5842.6|5836.6|5841.7|5835.7|2
1638200620000|2021-11-29 15:43:40|5841.2|5835.2|5839.7|5833.7|5841.2|5835.2|5839.7|5833.7|6
1638200630000|2021-11-29 15:43:50|5840.1|5834.1|5840.7|5834.7|5841.2|5835.2|5840.1|5834.1|5
1638200640000|2021-11-29 15:44:00|5841.1|5835.1|5841.7|5835.7|5842.2|5836.2|5840.7|5834.7|5
1638200650000|2021-11-29 15:44:10|5841.2|5835.2|5839.7|5833.7|5841.7|5835.7|5839.7|5833.7|8
1638200660000|2021-11-29 15:44:20|5838.7|5832.7|5837.7|5831.7|5838.7|5832.7|5837.7|5831.7|14
1638200670000|2021-11-29 15:44:30|5837.2|5831.2|5835.7|5829.7|5837.2|5831.2|5835.7|5829.7|11
1638200680000|2021-11-29 15:44:40|5835.2|5829.2|5835.7|5829.7|5835.7|5829.7|5835.2|5829.2|8
1638200690000|2021-11-29 15:44:50|5834.7|5828.7|5837.7|5831.7|5838.2|5832.2|5834.7|5828.7|12
1638200700000|2021-11-29 15:45:00|5837.2|5831.2|5837.2|5831.2|5838.2|5832.2|5836.7|5830.7|5
1638200710000|2021-11-29 15:45:10|5838.6|5832.6|5836.1|5830.1|5838.6|5832.6|5836.1|5830.1|9
1638200720000|2021-11-29 15:45:20|5835.6|5829.6|5836.1|5830.1|5836.1|5830.1|5835.6|5829.6|1
1638200730000|2021-11-29 15:45:30|5836|5830|5836.1|5830.1|5836.5|5830.5|5835.6|5829.6|2
1638200740000|2021-11-29 15:45:40|5837|5831|5840.2|5834.2|5840.2|5834.2|5837|5831|17
1638200750000|2021-11-29 15:45:50|5839.7|5833.7|5839.2|5833.2|5839.7|5833.7|5838.2|5832.2|11
1638200760000|2021-11-29 15:46:00|5838.7|5832.7|5842.1|5836.1|5842.1|5836.1|5838.7|5832.7|8
1638200780000|2021-11-29 15:46:20|5841.7|5835.7|5844.6|5838.6|5844.7|5838.7|5841.7|5835.7|5
1638200790000|2021-11-29 15:46:30|5844.1|5838.1|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|5
1638200800000|2021-11-29 15:46:40|5843.7|5837.7|5843.2|5837.2|5847.7|5841.7|5843.2|5837.2|18
1638200810000|2021-11-29 15:46:50|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1638200820000|2021-11-29 15:47:00|5841.2|5835.2|5839.7|5833.7|5841.2|5835.2|5839.7|5833.7|3
1638200830000|2021-11-29 15:47:10|5839.3|5833.3|5839.2|5833.2|5839.3|5833.3|5839.2|5833.2|1
1638200840000|2021-11-29 15:47:20|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1638200850000|2021-11-29 15:47:30|5838.2|5832.2|5837.2|5831.2|5838.2|5832.2|5837.2|5831.2|3
1638200860000|2021-11-29 15:47:40|5836.8|5830.8|5836.7|5830.7|5836.8|5830.8|5836.7|5830.7|1
1638200870000|2021-11-29 15:47:50|5837.7|5831.7|5838.7|5832.7|5838.7|5832.7|5837.7|5831.7|9
1638200880000|2021-11-29 15:48:00|5838.2|5832.2|5839.7|5833.7|5839.7|5833.7|5838.2|5832.2|14
1638200890000|2021-11-29 15:48:10|5840.7|5834.7|5842.2|5836.2|5842.2|5836.2|5840.7|5834.7|3
1638200900000|2021-11-29 15:48:20|5842.8|5836.8|5842.2|5836.2|5843.7|5837.7|5842.2|5836.2|5
1638200910000|2021-11-29 15:48:30|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5
1638200920000|2021-11-29 15:48:40|5841.6|5835.6|5845.2|5839.2|5845.2|5839.2|5841.6|5835.6|20
1638200930000|2021-11-29 15:48:50|||||||||1
1638200940000|2021-11-29 15:49:00|5844.2|5838.2|5840.2|5834.2|5844.2|5838.2|5840.2|5834.2|12
1638200950000|2021-11-29 15:49:10|5839.7|5833.7|5838.2|5832.2|5839.7|5833.7|5838.2|5832.2|2
1638200960000|2021-11-29 15:49:20|5836.7|5830.7|5836.2|5830.2|5836.7|5830.7|5836.2|5830.2|2
1638200970000|2021-11-29 15:49:30|5835.7|5829.7|5836.2|5830.2|5836.2|5830.2|5835.7|5829.7|2
1638200980000|2021-11-29 15:49:40|5835.7|5829.7|5836.7|5830.7|5836.7|5830.7|5835.7|5829.7|24
1638200990000|2021-11-29 15:49:50|5837.7|5831.7|5839.2|5833.2|5839.2|5833.2|5836.2|5830.2|17
1638201000000|2021-11-29 15:50:00|5838.2|5832.2|5837.2|5831.2|5838.2|5832.2|5837.2|5831.2|20
1638201010000|2021-11-29 15:50:10|5836.7|5830.7|5836.7|5830.7|5837.2|5831.2|5836.7|5830.7|7
1638201020000|2021-11-29 15:50:20|5837.7|5831.7|5837.2|5831.2|5837.7|5831.7|5837.2|5831.2|7
1638201030000|2021-11-29 15:50:30|5837.7|5831.7|5839.7|5833.7|5839.7|5833.7|5837.7|5831.7|6
1638201040000|2021-11-29 15:50:40|5839.2|5833.2|5841.1|5835.1|5841.1|5835.1|5839.2|5833.2|7
1638201050000|2021-11-29 15:50:50|5841.2|5835.2|5841.7|5835.7|5841.7|5835.7|5841.2|5835.2|0
1638201060000|2021-11-29 15:51:00|5842.2|5836.2|5838.2|5832.2|5842.2|5836.2|5837.7|5831.7|17
1638201070000|2021-11-29 15:51:10|5837.7|5831.7|5840.6|5834.6|5842.2|5836.2|5837.6|5831.6|51
1638201080000|2021-11-29 15:51:20|5839.7|5833.7|5841.6|5835.6|5841.6|5835.6|5839.7|5833.7|8
1638201090000|2021-11-29 15:51:30|5842.2|5836.2|5843.6|5837.6|5843.7|5837.7|5842.2|5836.2|8
1638201100000|2021-11-29 15:51:40|5843.1|5837.1|5848.6|5842.6|5848.6|5842.6|5843.1|5837.1|12
1638201110000|2021-11-29 15:51:50|5848.7|5842.7|5853.1|5847.1|5853.1|5847.1|5848.7|5842.7|6
1638201120000|2021-11-29 15:52:00|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5849.6|5843.6|7
1638201130000|2021-11-29 15:52:10|5853.1|5847.1|5854.1|5848.1|5854.1|5848.1|5853.1|5847.1|1
1638201140000|2021-11-29 15:52:20|5853.6|5847.6|5852.6|5846.6|5854.6|5848.6|5852.6|5846.6|6
1638201150000|2021-11-29 15:52:30|5853.1|5847.1|5851.7|5845.7|5853.1|5847.1|5851.7|5845.7|3
1638201160000|2021-11-29 15:52:40|5852.2|5846.2|5852.1|5846.1|5852.2|5846.2|5851.6|5845.6|4
1638201170000|2021-11-29 15:52:50|5852|5846|5851.5|5845.5|5852|5846|5851.1|5845.1|9
1638201180000|2021-11-29 15:53:00|5852|5846|5854.1|5848.1|5854.1|5848.1|5851.6|5845.6|2
1638201190000|2021-11-29 15:53:10|5853.6|5847.6|5852.2|5846.2|5854.1|5848.1|5852.2|5846.2|1
1638201200000|2021-11-29 15:53:20|5852.1|5846.1|5852.2|5846.2|5852.2|5846.2|5852.1|5846.1|2
1638201210000|2021-11-29 15:53:30|5852.6|5846.6|5850.6|5844.6|5852.6|5846.6|5850.6|5844.6|2
1638201220000|2021-11-29 15:53:40|5851.1|5845.1|5849.1|5843.1|5851.2|5845.2|5849.1|5843.1|8
1638201230000|2021-11-29 15:53:50|5849.6|5843.6|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|2
1638201240000|2021-11-29 15:54:00|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1638201250000|2021-11-29 15:54:10|5845.7|5839.7|5843.2|5837.2|5845.7|5839.7|5842.7|5836.7|10
1638201260000|2021-11-29 15:54:20|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|2
1638201270000|2021-11-29 15:54:30|5843.6|5837.6|5843.7|5837.7|5843.7|5837.7|5843.2|5837.2|8
1638201280000|2021-11-29 15:54:40|5845.2|5839.2|5844.7|5838.7|5846.1|5840.1|5844.7|5838.7|8
1638201290000|2021-11-29 15:54:50|5844.2|5838.2|5844.2|5838.2|5844.7|5838.7|5844.2|5838.2|0
1638201300000|2021-11-29 15:55:00|5844.7|5838.7|5845.2|5839.2|5845.7|5839.7|5844.7|5838.7|2
1638201310000|2021-11-29 15:55:10|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|1
1638201320000|2021-11-29 15:55:20|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5844.7|5838.7|2
1638201330000|2021-11-29 15:55:30|||||||||2
1638201350000|2021-11-29 15:55:50|5844.7|5838.7|5845.2|5839.2|5845.2|5839.2|5844.7|5838.7|10
1638201360000|2021-11-29 15:56:00|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|1
1638201370000|2021-11-29 15:56:10|5844.7|5838.7|5844.2|5838.2|5845.2|5839.2|5844.2|5838.2|9
1638201380000|2021-11-29 15:56:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|1
1638201390000|2021-11-29 15:56:30|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5841.7|5835.7|5
1638201400000|2021-11-29 15:56:40|5841.2|5835.2|5841.2|5835.2|5842.7|5836.7|5841.2|5835.2|15
1638201410000|2021-11-29 15:56:50|5840.7|5834.7|5840.2|5834.2|5841.2|5835.2|5840.2|5834.2|8
1638201420000|2021-11-29 15:57:00|5839.7|5833.7|5839.7|5833.7|5840.2|5834.2|5839.7|5833.7|12
1638201440000|2021-11-29 15:57:20|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1638201450000|2021-11-29 15:57:30|5840.7|5834.7|5842.7|5836.7|5842.7|5836.7|5840.2|5834.2|8
1638201460000|2021-11-29 15:57:40|5842.2|5836.2|5841.7|5835.7|5842.2|5836.2|5841.7|5835.7|2
1638201470000|2021-11-29 15:57:50|5841.5|5835.5|5840.2|5834.2|5841.5|5835.5|5840.2|5834.2|3
1638201480000|2021-11-29 15:58:00|5842.2|5836.2|5841.1|5835.1|5842.2|5836.2|5840.7|5834.7|11
1638201490000|2021-11-29 15:58:10|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|2
1638201500000|2021-11-29 15:58:20|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.2|5834.2|6
1638201510000|2021-11-29 15:58:30|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|13
1638201520000|2021-11-29 15:58:40|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.2|5833.2|10
1638201530000|2021-11-29 15:58:50|5839.3|5833.3|5838.2|5832.2|5839.3|5833.3|5837.7|5831.7|2
1638201540000|2021-11-29 15:59:00|5837.2|5831.2|5838.2|5832.2|5838.2|5832.2|5837.2|5831.2|8
1638201550000|2021-11-29 15:59:10|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5838.7|5832.7|5
1638201560000|2021-11-29 15:59:20|5839.1|5833.1|5839.2|5833.2|5839.2|5833.2|5839.1|5833.1|0
1638201570000|2021-11-29 15:59:30|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|1
1638201580000|2021-11-29 15:59:40|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|7
1638201590000|2021-11-29 15:59:50|5837.2|5831.2|5838.1|5832.1|5838.1|5832.1|5837.2|5831.2|47
1638201600000|2021-11-29 16:00:00|5838.6|5832.6|5836.2|5830.2|5838.6|5832.6|5836.2|5830.2|30
1638201610000|2021-11-29 16:00:10|||||||||24
1638201620000|2021-11-29 16:00:20|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|6
1638201630000|2021-11-29 16:00:30|5837.2|5831.2|5837.2|5831.2|5838.1|5832.1|5836.7|5830.7|52
1638201640000|2021-11-29 16:00:40|5837.6|5831.6|5841.2|5835.2|5841.7|5835.7|5837.6|5831.6|10
1638201650000|2021-11-29 16:00:50|||||||||2
1638201660000|2021-11-29 16:01:00|5841.7|5835.7|5843.7|5837.7|5844.2|5838.2|5841.7|5835.7|9
1638201670000|2021-11-29 16:01:10|5842.7|5836.7|5841.2|5835.2|5842.7|5836.7|5840.7|5834.7|15
1638201690000|2021-11-29 16:01:30|5840.7|5834.7|5838.2|5832.2|5841.2|5835.2|5837.7|5831.7|9
1638201700000|2021-11-29 16:01:40|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5
1638201710000|2021-11-29 16:01:50|5836.7|5830.7|5838.2|5832.2|5838.2|5832.2|5836.2|5830.2|7
1638201720000|2021-11-29 16:02:00|5840.7|5834.7|5837.2|5831.2|5840.7|5834.7|5837.2|5831.2|16
1638201730000|2021-11-29 16:02:10|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|1
1638201740000|2021-11-29 16:02:20|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|6
1638201760000|2021-11-29 16:02:40|5837.7|5831.7|5839.2|5833.2|5839.2|5833.2|5837.7|5831.7|10
1638201770000|2021-11-29 16:02:50|5840.2|5834.2|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|6
1638201780000|2021-11-29 16:03:00|5840.7|5834.7|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|6
1638201790000|2021-11-29 16:03:10|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5841.2|5835.2|0
1638201800000|2021-11-29 16:03:20|5842.7|5836.7|5844.2|5838.2|5844.2|5838.2|5842.7|5836.7|6
1638201810000|2021-11-29 16:03:30|5844.7|5838.7|5845.2|5839.2|5845.2|5839.2|5844.7|5838.7|4
1638201820000|2021-11-29 16:03:40|5844.8|5838.8|5844.7|5838.7|5844.8|5838.8|5844.7|5838.7|0
1638201830000|2021-11-29 16:03:50|5845.3|5839.3|5845.2|5839.2|5845.3|5839.3|5844.7|5838.7|6
1638201840000|2021-11-29 16:04:00|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5844.3|5838.3|3
1638201850000|2021-11-29 16:04:10|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5845.2|5839.2|7
1638201860000|2021-11-29 16:04:20|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|1
1638201870000|2021-11-29 16:04:30|5846.2|5840.2|5847.2|5841.2|5847.2|5841.2|5846.2|5840.2|8
1638201880000|2021-11-29 16:04:40|5846.7|5840.7|5846.2|5840.2|5846.7|5840.7|5846.2|5840.2|0
1638201890000|2021-11-29 16:04:50|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|7
1638201900000|2021-11-29 16:05:00|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5846.7|5840.7|2
1638201910000|2021-11-29 16:05:10|5849.1|5843.1|5851.2|5845.2|5851.7|5845.7|5849.1|5843.1|6
1638201920000|2021-11-29 16:05:20|5849.7|5843.7|5850.2|5844.2|5850.2|5844.2|5849.7|5843.7|6
1638201930000|2021-11-29 16:05:30|||||||||15
1638201940000|2021-11-29 16:05:40|5849.2|5843.2|5849.6|5843.6|5849.7|5843.7|5849.2|5843.2|6
1638201950000|2021-11-29 16:05:50|5849.7|5843.7|5846.2|5840.2|5849.7|5843.7|5846.2|5840.2|10
1638201960000|2021-11-29 16:06:00|5847.2|5841.2|5844.2|5838.2|5847.2|5841.2|5844.2|5838.2|26
1638201970000|2021-11-29 16:06:10|5845.2|5839.2|5846.2|5840.2|5846.2|5840.2|5845.2|5839.2|6
1638201980000|2021-11-29 16:06:20|5846.6|5840.6|5847.2|5841.2|5847.2|5841.2|5846.6|5840.6|1
1638201990000|2021-11-29 16:06:30|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|2
1638202000000|2021-11-29 16:06:40|5847.2|5841.2|5850.2|5844.2|5850.2|5844.2|5847.2|5841.2|8
1638202010000|2021-11-29 16:06:50|5850.7|5844.7|5850.2|5844.2|5850.7|5844.7|5850.2|5844.2|4
1638202020000|2021-11-29 16:07:00|5849.7|5843.7|5848.7|5842.7|5850.2|5844.2|5848.7|5842.7|23
1638202030000|2021-11-29 16:07:10|5848.2|5842.2|5846.2|5840.2|5848.2|5842.2|5845.7|5839.7|8
1638202040000|2021-11-29 16:07:20|5845.7|5839.7|5846.7|5840.7|5847.2|5841.2|5845.7|5839.7|5
1638202050000|2021-11-29 16:07:30|5846.2|5840.2|5844.7|5838.7|5846.2|5840.2|5844.7|5838.7|28
1638202060000|2021-11-29 16:07:40|5843.2|5837.2|5842.2|5836.2|5843.7|5837.7|5842.2|5836.2|4
1638202070000|2021-11-29 16:07:50|5842.7|5836.7|5844.2|5838.2|5844.2|5838.2|5842.7|5836.7|1
1638202080000|2021-11-29 16:08:00|5845.2|5839.2|5844.7|5838.7|5845.2|5839.2|5843.7|5837.7|5
1638202090000|2021-11-29 16:08:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|1
1638202100000|2021-11-29 16:08:20|5843.7|5837.7|5844.7|5838.7|5845.1|5839.1|5843.7|5837.7|6
1638202110000|2021-11-29 16:08:30|5844.2|5838.2|5845.1|5839.1|5845.1|5839.1|5844.2|5838.2|4
1638202120000|2021-11-29 16:08:40|5845.6|5839.6|5845.1|5839.1|5845.6|5839.6|5844.7|5838.7|4
1638202130000|2021-11-29 16:08:50|5844.7|5838.7|5845.6|5839.6|5845.6|5839.6|5844.7|5838.7|9
1638202140000|2021-11-29 16:09:00|5847.1|5841.1|5848.6|5842.6|5850.1|5844.1|5847.1|5841.1|11
1638202150000|2021-11-29 16:09:10|5849.1|5843.1|5846.2|5840.2|5849.1|5843.1|5846.2|5840.2|6
1638202170000|2021-11-29 16:09:30|||||||||1
1638202180000|2021-11-29 16:09:40|5845.7|5839.7|5846.1|5840.1|5846.1|5840.1|5845.7|5839.7|3
1638202190000|2021-11-29 16:09:50|5846.6|5840.6|5846.2|5840.2|5847.2|5841.2|5846.2|5840.2|3
1638202200000|2021-11-29 16:10:00|5845.2|5839.2|5843.2|5837.2|5845.2|5839.2|5843.2|5837.2|53
1638202210000|2021-11-29 16:10:10|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.2|5839.2|6
1638202220000|2021-11-29 16:10:20|5845.7|5839.7|5847.2|5841.2|5847.2|5841.2|5845.7|5839.7|1
1638202230000|2021-11-29 16:10:30|5847.6|5841.6|5850.6|5844.6|5852.1|5846.1|5847.6|5841.6|10
1638202240000|2021-11-29 16:10:40|5851.1|5845.1|5853|5847|5853.6|5847.6|5851.1|5845.1|7
1638202250000|2021-11-29 16:10:50|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|2
1638202260000|2021-11-29 16:11:00|5852.5|5846.5|5851.1|5845.1|5853|5847|5849.1|5843.1|10
1638202270000|2021-11-29 16:11:10|5851.6|5845.6|5853|5847|5853|5847|5851.6|5845.6|1
1638202280000|2021-11-29 16:11:20|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|3
1638202290000|2021-11-29 16:11:30|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1638202300000|2021-11-29 16:11:40|5851.5|5845.5|5851.6|5845.6|5851.6|5845.6|5851.5|5845.5|0
1638202310000|2021-11-29 16:11:50|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1638202320000|2021-11-29 16:12:00|5851.5|5845.5|5850.6|5844.6|5852.1|5846.1|5850.6|5844.6|3
1638202330000|2021-11-29 16:12:10|||||||||1
1638202340000|2021-11-29 16:12:20|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|35
1638202350000|2021-11-29 16:12:30|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|2
1638202370000|2021-11-29 16:12:50|5849.1|5843.1|5852.1|5846.1|5852.1|5846.1|5849.1|5843.1|4
1638202380000|2021-11-29 16:13:00|5851.6|5845.6|5854.1|5848.1|5854.1|5848.1|5851.6|5845.6|7
1638202390000|2021-11-29 16:13:10|5853.6|5847.6|5853.6|5847.6|5854|5848|5853.6|5847.6|1
1638202400000|2021-11-29 16:13:20|5854|5848|5852.5|5846.5|5854|5848|5851.6|5845.6|7
1638202410000|2021-11-29 16:13:30|5852.6|5846.6|5851.1|5845.1|5852.6|5846.6|5851.1|5845.1|2
1638202420000|2021-11-29 16:13:40|5852.1|5846.1|5851.1|5845.1|5852.1|5846.1|5851.1|5845.1|7
1638202430000|2021-11-29 16:13:50|5850.6|5844.6|5847.1|5841.1|5850.6|5844.6|5847.1|5841.1|5
1638202450000|2021-11-29 16:14:10|5849.1|5843.1|5849.5|5843.5|5849.5|5843.5|5849.1|5843.1|2
1638202460000|2021-11-29 16:14:20|5850|5844|5850.6|5844.6|5851|5845|5850|5844|3
1638202470000|2021-11-29 16:14:30|||||||||1
1638202480000|2021-11-29 16:14:40|5851|5845|5851|5845|5851|5845|5851|5845|2
1638202490000|2021-11-29 16:14:50|5850.1|5844.1|5849.1|5843.1|5850.1|5844.1|5848.1|5842.1|29
1638202500000|2021-11-29 16:15:00|5851|5845|5847.1|5841.1|5851|5845|5845.1|5839.1|57
1638202510000|2021-11-29 16:15:10|5848.1|5842.1|5847.1|5841.1|5848.1|5842.1|5846.1|5840.1|8
1638202520000|2021-11-29 16:15:20|5847|5841|5846.1|5840.1|5847.1|5841.1|5846.1|5840.1|5
1638202530000|2021-11-29 16:15:30|5845.1|5839.1|5847|5841|5847|5841|5845.1|5839.1|6
1638202540000|2021-11-29 16:15:40|5847.1|5841.1|5849.5|5843.5|5849.5|5843.5|5847.1|5841.1|12
1638202550000|2021-11-29 16:15:50|5849.1|5843.1|5846.5|5840.5|5849.1|5843.1|5846.5|5840.5|13
1638202560000|2021-11-29 16:16:00|5846.1|5840.1|5847|5841|5848|5842|5846.1|5840.1|6
1638202570000|2021-11-29 16:16:10|5848|5842|5849.5|5843.5|5850|5844|5848|5842|10
1638202580000|2021-11-29 16:16:20|5849.4|5843.4|5845.5|5839.5|5849.5|5843.5|5845.5|5839.5|10
1638202590000|2021-11-29 16:16:30|5846.5|5840.5|5847|5841|5847|5841|5846.5|5840.5|2
1638202600000|2021-11-29 16:16:40|5846|5840|5847|5841|5847.5|5841.5|5846|5840|19
1638202610000|2021-11-29 16:16:50|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|1
1638202620000|2021-11-29 16:17:00|5847|5841|5847|5841|5847|5841|5846.5|5840.5|8
1638202630000|2021-11-29 16:17:10|5847.9|5841.9|5848|5842|5848|5842|5847.5|5841.5|4
1638202640000|2021-11-29 16:17:20|5847.5|5841.5|5847|5841|5847.5|5841.5|5847|5841|0
1638202650000|2021-11-29 16:17:30|5847.5|5841.5|5849|5843|5850|5844|5847.5|5841.5|6
1638202660000|2021-11-29 16:17:40|||||||||1
1638202670000|2021-11-29 16:17:50|5848.5|5842.5|5849|5843|5849|5843|5848.5|5842.5|1
1638202680000|2021-11-29 16:18:00|5848|5842|5849|5843|5849|5843|5848|5842|2
1638202690000|2021-11-29 16:18:10|5848.9|5842.9|5849|5843|5849|5843|5848|5842|3
1638202700000|2021-11-29 16:18:20|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|1
1638202710000|2021-11-29 16:18:30|5848.9|5842.9|5848.5|5842.5|5848.9|5842.9|5847.5|5841.5|39
1638202720000|2021-11-29 16:18:40|5848.9|5842.9|5848|5842|5848.9|5842.9|5848|5842|2
1638202730000|2021-11-29 16:18:50|5847|5841|5847|5841|5847|5841|5847|5841|8
1638202740000|2021-11-29 16:19:00|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|96
1638202750000|2021-11-29 16:19:10|5844.6|5838.6|5843.5|5837.5|5844.6|5838.6|5843|5837|8
1638202760000|2021-11-29 16:19:20|5843|5837|5845.5|5839.5|5845.5|5839.5|5843|5837|9
1638202770000|2021-11-29 16:19:30|5845.4|5839.4|5846.5|5840.5|5846.5|5840.5|5845|5839|13
1638202780000|2021-11-29 16:19:40|5847.4|5841.4|5847|5841|5847.5|5841.5|5845.5|5839.5|11
1638202790000|2021-11-29 16:19:50|5847.4|5841.4|5848.9|5842.9|5848.9|5842.9|5847|5841|4
1638202800000|2021-11-29 16:20:00|5849|5843|5847.9|5841.9|5851.1|5845.1|5847.3|5841.3|53
1638202810000|2021-11-29 16:20:10|5848.3|5842.3|5848.9|5842.9|5848.9|5842.9|5848.3|5842.3|7
1638202820000|2021-11-29 16:20:20|5848.4|5842.4|5846.9|5840.9|5848.9|5842.9|5846.9|5840.9|33
1638202830000|2021-11-29 16:20:30|5848.3|5842.3|5847.9|5841.9|5848.4|5842.4|5847.9|5841.9|13
1638202840000|2021-11-29 16:20:40|5848.4|5842.4|5847.8|5841.8|5848.4|5842.4|5847.8|5841.8|4
1638202850000|2021-11-29 16:20:50|5848.3|5842.3|5849.8|5843.8|5849.8|5843.8|5848.3|5842.3|3
1638202860000|2021-11-29 16:21:00|5847.8|5841.8|5845.9|5839.9|5847.8|5841.8|5845.9|5839.9|12
1638202870000|2021-11-29 16:21:10|5846.8|5840.8|5848.4|5842.4|5849.3|5843.3|5846.8|5840.8|13
1638202880000|2021-11-29 16:21:20|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|4
1638202890000|2021-11-29 16:21:30|5847.3|5841.3|5846.3|5840.3|5847.8|5841.8|5846.3|5840.3|1
1638202900000|2021-11-29 16:21:40|5845.9|5839.9|5847.8|5841.8|5847.8|5841.8|5845.8|5839.8|5
1638202910000|2021-11-29 16:21:50|5847.9|5841.9|5846.8|5840.8|5847.9|5841.9|5845.8|5839.8|36
1638202920000|2021-11-29 16:22:00|5845.3|5839.3|5845.8|5839.8|5845.8|5839.8|5845.3|5839.3|25
1638202930000|2021-11-29 16:22:10|5846.3|5840.3|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|5
1638202940000|2021-11-29 16:22:20|5845.8|5839.8|5846.8|5840.8|5846.8|5840.8|5845.8|5839.8|2
1638202950000|2021-11-29 16:22:30|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|1
1638202960000|2021-11-29 16:22:40|5846.8|5840.8|5845.8|5839.8|5846.8|5840.8|5845.8|5839.8|3
1638202970000|2021-11-29 16:22:50|5846.3|5840.3|5845.8|5839.8|5846.3|5840.3|5845.8|5839.8|0
1638202980000|2021-11-29 16:23:00|5846.8|5840.8|5845.8|5839.8|5846.8|5840.8|5845.8|5839.8|3
1638202990000|2021-11-29 16:23:10|5846.3|5840.3|5845.8|5839.8|5846.3|5840.3|5845.8|5839.8|0
1638203000000|2021-11-29 16:23:20|5845.3|5839.3|5842.9|5836.9|5845.3|5839.3|5842.9|5836.9|4
1638203010000|2021-11-29 16:23:30|5842.8|5836.8|5843.9|5837.9|5843.9|5837.9|5841.5|5835.5|24
1638203020000|2021-11-29 16:23:40|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5843.4|5837.4|10
1638203030000|2021-11-29 16:23:50|5843|5837|5843.9|5837.9|5843.9|5837.9|5842.9|5836.9|7
1638203040000|2021-11-29 16:24:00|5839.9|5833.9|5841.8|5835.8|5841.9|5835.9|5839.9|5833.9|5
1638203050000|2021-11-29 16:24:10|5841.3|5835.3|5839.8|5833.8|5841.3|5835.3|5839.3|5833.3|8
1638203060000|2021-11-29 16:24:20|5839.3|5833.3|5840.8|5834.8|5840.8|5834.8|5839.3|5833.3|11
1638203070000|2021-11-29 16:24:30|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5840.8|5834.8|4
1638203080000|2021-11-29 16:24:40|5840.8|5834.8|5841.3|5835.3|5841.8|5835.8|5840.8|5834.8|11
1638203100000|2021-11-29 16:25:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5838.8|5832.8|25
1638203110000|2021-11-29 16:25:10|5839.8|5833.8|5838.8|5832.8|5840.8|5834.8|5838.8|5832.8|19
1638203120000|2021-11-29 16:25:20|5838.4|5832.4|5838.4|5832.4|5838.9|5832.9|5837.4|5831.4|25
1638203130000|2021-11-29 16:25:30|5838.3|5832.3|5838.9|5832.9|5838.9|5832.9|5837.4|5831.4|22
1638203140000|2021-11-29 16:25:40|5838.4|5832.4|5838.9|5832.9|5838.9|5832.9|5836.4|5830.4|11
1638203150000|2021-11-29 16:25:50|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5836.9|5830.9|5
1638203160000|2021-11-29 16:26:00|5836.9|5830.9|5837.9|5831.9|5837.9|5831.9|5836.4|5830.4|4
1638203170000|2021-11-29 16:26:10|5837.4|5831.4|5837.9|5831.9|5838.9|5832.9|5837.4|5831.4|10
1638203180000|2021-11-29 16:26:20|5838.9|5832.9|5837.4|5831.4|5838.9|5832.9|5837.4|5831.4|3
1638203190000|2021-11-29 16:26:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|2
1638203200000|2021-11-29 16:26:40|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836|5830|22
1638203210000|2021-11-29 16:26:50|5838.4|5832.4|5838.8|5832.8|5838.8|5832.8|5838.4|5832.4|23
1638203220000|2021-11-29 16:27:00|5838.9|5832.9|5840.8|5834.8|5841.3|5835.3|5838.9|5832.9|4
1638203230000|2021-11-29 16:27:10|5841.8|5835.8|5840.8|5834.8|5841.8|5835.8|5840.8|5834.8|8
1638203240000|2021-11-29 16:27:20|5840.4|5834.4|5840.8|5834.8|5840.8|5834.8|5839.9|5833.9|2
1638203250000|2021-11-29 16:27:30|5840.4|5834.4|5838.9|5832.9|5840.4|5834.4|5838.9|5832.9|27
1638203260000|2021-11-29 16:27:40|5839.3|5833.3|5842.3|5836.3|5842.3|5836.3|5839.3|5833.3|11
1638203270000|2021-11-29 16:27:50|5841.8|5835.8|5843.8|5837.8|5843.8|5837.8|5841.8|5835.8|8
1638203280000|2021-11-29 16:28:00|5842.8|5836.8|5841.8|5835.8|5842.8|5836.8|5841.8|5835.8|4
1638203290000|2021-11-29 16:28:10|5842.8|5836.8|5842.3|5836.3|5842.8|5836.8|5842.3|5836.3|2
1638203300000|2021-11-29 16:28:20|5842.8|5836.8|5844.8|5838.8|5844.8|5838.8|5841.8|5835.8|12
1638203310000|2021-11-29 16:28:30|5844.3|5838.3|5844.8|5838.8|5844.8|5838.8|5844.3|5838.3|3
1638203320000|2021-11-29 16:28:40|5845.2|5839.2|5847.8|5841.8|5847.8|5841.8|5845.2|5839.2|3
1638203330000|2021-11-29 16:28:50|5848.8|5842.8|5847.8|5841.8|5848.8|5842.8|5847.3|5841.3|0
1638203340000|2021-11-29 16:29:00|5846.8|5840.8|5845.8|5839.8|5846.8|5840.8|5844.3|5838.3|14
1638203350000|2021-11-29 16:29:10|5845.3|5839.3|5844.8|5838.8|5846.3|5840.3|5844.3|5838.3|2
1638203360000|2021-11-29 16:29:20|5845.3|5839.3|5845.8|5839.8|5845.9|5839.9|5844.8|5838.8|1
1638203370000|2021-11-29 16:29:30|5845.4|5839.4|5843.8|5837.8|5845.8|5839.8|5843.8|5837.8|1
1638203380000|2021-11-29 16:29:40|5844.3|5838.3|5843.8|5837.8|5845.3|5839.3|5843.3|5837.3|4
1638203390000|2021-11-29 16:29:50|5843.4|5837.4|5841.8|5835.8|5843.4|5837.4|5841.8|5835.8|9
1638203400000|2021-11-29 16:30:00|5841.4|5835.4|5839.8|5833.8|5841.8|5835.8|5839.4|5833.4|17
1638203410000|2021-11-29 16:30:10|5838.8|5832.8|5838.3|5832.3|5838.9|5832.9|5838.3|5832.3|3
1638203420000|2021-11-29 16:30:20|5837.3|5831.3|5837.8|5831.8|5838.3|5832.3|5837.3|5831.3|5
1638203430000|2021-11-29 16:30:30|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|82
1638203440000|2021-11-29 16:30:40|5837.9|5831.9|5836.9|5830.9|5837.9|5831.9|5836.9|5830.9|8
1638203450000|2021-11-29 16:30:50|5837.4|5831.4|5837.8|5831.8|5838.3|5832.3|5837.4|5831.4|5
1638203460000|2021-11-29 16:31:00|5838.3|5832.3|5839.8|5833.8|5840.8|5834.8|5838.3|5832.3|17
1638203470000|2021-11-29 16:31:10|5840.7|5834.7|5841.3|5835.3|5841.3|5835.3|5839.8|5833.8|4
1638203480000|2021-11-29 16:31:20|5841.8|5835.8|5840.8|5834.8|5841.8|5835.8|5840.8|5834.8|16
1638203490000|2021-11-29 16:31:30|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|5
1638203500000|2021-11-29 16:31:40|5840.7|5834.7|5838.8|5832.8|5840.7|5834.7|5838.3|5832.3|8
1638203510000|2021-11-29 16:31:50|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.3|5833.3|24
1638203520000|2021-11-29 16:32:00|5838.8|5832.8|5837.3|5831.3|5838.8|5832.8|5837.3|5831.3|11
1638203530000|2021-11-29 16:32:10|5836.8|5830.8|5837.9|5831.9|5837.9|5831.9|5836.8|5830.8|43
1638203540000|2021-11-29 16:32:20|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.4|5830.4|28
1638203550000|2021-11-29 16:32:30|5837.8|5831.8|5839.8|5833.8|5840.2|5834.2|5837.8|5831.8|4
1638203560000|2021-11-29 16:32:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638203570000|2021-11-29 16:32:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|1
1638203580000|2021-11-29 16:33:00|5839.3|5833.3|5840.3|5834.3|5840.3|5834.3|5838.8|5832.8|14
1638203590000|2021-11-29 16:33:10|5840.8|5834.8|5841.3|5835.3|5841.3|5835.3|5840.8|5834.8|4
1638203600000|2021-11-29 16:33:20|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|2
1638203610000|2021-11-29 16:33:30|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|39
1638203620000|2021-11-29 16:33:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|1
1638203640000|2021-11-29 16:34:00|5841.3|5835.3|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|37
1638203650000|2021-11-29 16:34:10|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1638203660000|2021-11-29 16:34:20|5841.7|5835.7|5839.7|5833.7|5841.7|5835.7|5839.2|5833.2|14
1638203670000|2021-11-29 16:34:30|5839.8|5833.8|5839.8|5833.8|5841.8|5835.8|5839.8|5833.8|24
1638203680000|2021-11-29 16:34:40|5840.3|5834.3|5841.3|5835.3|5842.2|5836.2|5840.3|5834.3|8
1638203690000|2021-11-29 16:34:50|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.3|5835.3|1
1638203700000|2021-11-29 16:35:00|5841.3|5835.3|5840.3|5834.3|5841.3|5835.3|5840.3|5834.3|5
1638203710000|2021-11-29 16:35:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638203720000|2021-11-29 16:35:20|5841.2|5835.2|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|1
1638203730000|2021-11-29 16:35:30|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|3
1638203740000|2021-11-29 16:35:40|5840.8|5834.8|5842.8|5836.8|5842.8|5836.8|5840.8|5834.8|24
1638203750000|2021-11-29 16:35:50|||||||||2
1638203760000|2021-11-29 16:36:00|5843.2|5837.2|5840.8|5834.8|5844.8|5838.8|5840.8|5834.8|13
1638203770000|2021-11-29 16:36:10|5839.8|5833.8|5840.8|5834.8|5840.8|5834.8|5839.8|5833.8|1
1638203790000|2021-11-29 16:36:30|5840.3|5834.3|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|2
1638203800000|2021-11-29 16:36:40|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|3
1638203810000|2021-11-29 16:36:50|5841.7|5835.7|5844.3|5838.3|5844.3|5838.3|5841.7|5835.7|8
1638203820000|2021-11-29 16:37:00|5842.3|5836.3|5843.3|5837.3|5843.8|5837.8|5842.3|5836.3|8
1638203830000|2021-11-29 16:37:10|5844.7|5838.7|5847.7|5841.7|5848.8|5842.8|5844.7|5838.7|19
1638203840000|2021-11-29 16:37:20|5847.8|5841.8|5847.8|5841.8|5848.8|5842.8|5847.2|5841.2|6
1638203850000|2021-11-29 16:37:30|5847.3|5841.3|5846.8|5840.8|5847.3|5841.3|5846.3|5840.3|0
1638203860000|2021-11-29 16:37:40|5846.3|5840.3|5846.7|5840.7|5846.7|5840.7|5845.3|5839.3|6
1638203870000|2021-11-29 16:37:50|5845.8|5839.8|5844.8|5838.8|5845.8|5839.8|5844.8|5838.8|1
1638203880000|2021-11-29 16:38:00|5845.8|5839.8|5846.3|5840.3|5846.3|5840.3|5845.8|5839.8|3
1638203890000|2021-11-29 16:38:10|5846.2|5840.2|5843.8|5837.8|5846.2|5840.2|5843.8|5837.8|3
1638203900000|2021-11-29 16:38:20|5843.7|5837.7|5842.7|5836.7|5843.7|5837.7|5842.2|5836.2|2
1638203910000|2021-11-29 16:38:30|5841.8|5835.8|5841.8|5835.8|5842.7|5836.7|5841.8|5835.8|2
1638203920000|2021-11-29 16:38:40|5840.9|5834.9|5842.7|5836.7|5842.7|5836.7|5840.7|5834.7|6
1638203930000|2021-11-29 16:38:50|5842.3|5836.3|5842.8|5836.8|5842.8|5836.8|5841.8|5835.8|6
1638203940000|2021-11-29 16:39:00|5843.8|5837.8|5842.3|5836.3|5844.3|5838.3|5842.3|5836.3|21
1638203950000|2021-11-29 16:39:10|5841.8|5835.8|5842.4|5836.4|5842.4|5836.4|5841.3|5835.3|7
1638203960000|2021-11-29 16:39:20|5844.3|5838.3|5844.7|5838.7|5846.2|5840.2|5844.3|5838.3|5
1638203970000|2021-11-29 16:39:30|5844.3|5838.3|5843.8|5837.8|5844.3|5838.3|5843.8|5837.8|1
1638203980000|2021-11-29 16:39:40|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|4
1638203990000|2021-11-29 16:39:50|||||||||3
1638204000000|2021-11-29 16:40:00|5844.3|5838.3|5844.7|5838.7|5844.7|5838.7|5844.3|5838.3|5
1638204010000|2021-11-29 16:40:10|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|4
1638204020000|2021-11-29 16:40:20|5845.3|5839.3|5847.8|5841.8|5848.3|5842.3|5845.3|5839.3|7
1638204030000|2021-11-29 16:40:30|5847.3|5841.3|5847.8|5841.8|5847.8|5841.8|5847.2|5841.2|5
1638204040000|2021-11-29 16:40:40|5849.2|5843.2|5848.7|5842.7|5849.2|5843.2|5848.2|5842.2|11
1638204050000|2021-11-29 16:40:50|5846.7|5840.7|5848.7|5842.7|5848.7|5842.7|5846.7|5840.7|5
1638204060000|2021-11-29 16:41:00|5851|5845|5851.2|5845.2|5851.7|5845.7|5850.2|5844.2|18
1638204070000|2021-11-29 16:41:10|5852.7|5846.7|5851.7|5845.7|5852.7|5846.7|5850.7|5844.7|15
1638204080000|2021-11-29 16:41:20|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5849.7|5843.7|12
1638204090000|2021-11-29 16:41:30|5851.2|5845.2|5849.7|5843.7|5851.2|5845.2|5849.7|5843.7|3
1638204100000|2021-11-29 16:41:40|5851.2|5845.2|5852.7|5846.7|5852.7|5846.7|5851.2|5845.2|2
1638204110000|2021-11-29 16:41:50|5852.2|5846.2|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|0
1638204120000|2021-11-29 16:42:00|5850.7|5844.7|5848.7|5842.7|5850.7|5844.7|5848.7|5842.7|8
1638204130000|2021-11-29 16:42:10|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5848.7|5842.7|4
1638204140000|2021-11-29 16:42:20|5849.2|5843.2|5850.2|5844.2|5850.2|5844.2|5848.7|5842.7|6
1638204150000|2021-11-29 16:42:30|5849.7|5843.7|5850.7|5844.7|5850.7|5844.7|5849.7|5843.7|0
1638204160000|2021-11-29 16:42:40|5851.2|5845.2|5849.7|5843.7|5851.2|5845.2|5849.7|5843.7|3
1638204170000|2021-11-29 16:42:50|5850.2|5844.2|5850|5844|5850.2|5844.2|5850|5844|7
1638204180000|2021-11-29 16:43:00|5848.7|5842.7|5849.7|5843.7|5849.7|5843.7|5848.7|5842.7|20
1638204190000|2021-11-29 16:43:10|5848.7|5842.7|5849.7|5843.7|5849.7|5843.7|5848.7|5842.7|2
1638204210000|2021-11-29 16:43:30|5849.2|5843.2|5849.7|5843.7|5849.7|5843.7|5849.2|5843.2|1
1638204220000|2021-11-29 16:43:40|5848.7|5842.7|5851.7|5845.7|5851.7|5845.7|5848.7|5842.7|6
1638204230000|2021-11-29 16:43:50|5851.2|5845.2|5850.7|5844.7|5852.7|5846.7|5850.7|5844.7|5
1638204240000|2021-11-29 16:44:00|5851.7|5845.7|5849.7|5843.7|5851.7|5845.7|5849.2|5843.2|13
1638204250000|2021-11-29 16:44:10|5852.7|5846.7|5854.2|5848.2|5854.2|5848.2|5851.7|5845.7|21
1638204260000|2021-11-29 16:44:20|5854.7|5848.7|5854.7|5848.7|5856.2|5850.2|5854.2|5848.2|7
1638204270000|2021-11-29 16:44:30|5855.2|5849.2|5855.7|5849.7|5855.7|5849.7|5854.7|5848.7|14
1638204280000|2021-11-29 16:44:40|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5853.2|5847.2|5
1638204290000|2021-11-29 16:44:50|5853.7|5847.7|5852.7|5846.7|5854.2|5848.2|5852.7|5846.7|16
1638204300000|2021-11-29 16:45:00|5852.8|5846.8|5853.7|5847.7|5853.7|5847.7|5851.2|5845.2|19
1638204310000|2021-11-29 16:45:10|5852.8|5846.8|5853.7|5847.7|5853.7|5847.7|5852.8|5846.8|1
1638204320000|2021-11-29 16:45:20|5853.2|5847.2|5853.7|5847.7|5854.7|5848.7|5853.2|5847.2|13
1638204330000|2021-11-29 16:45:30|5853.6|5847.6|5850.7|5844.7|5853.6|5847.6|5850.7|5844.7|4
1638204340000|2021-11-29 16:45:40|5851.7|5845.7|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|1
1638204350000|2021-11-29 16:45:50|5851.2|5845.2|5851.7|5845.7|5851.7|5845.7|5851.2|5845.2|1
1638204360000|2021-11-29 16:46:00|5851.2|5845.2|5849.7|5843.7|5851.7|5845.7|5849.7|5843.7|2
1638204370000|2021-11-29 16:46:10|5850.7|5844.7|5848.7|5842.7|5850.7|5844.7|5848.7|5842.7|0
1638204380000|2021-11-29 16:46:20|5847.7|5841.7|5850.7|5844.7|5850.7|5844.7|5847.7|5841.7|10
1638204390000|2021-11-29 16:46:30|5850.2|5844.2|5850.2|5844.2|5850.7|5844.7|5850.2|5844.2|134
1638204400000|2021-11-29 16:46:40|5849.8|5843.8|5850.7|5844.7|5851.2|5845.2|5849.8|5843.8|25
1638204410000|2021-11-29 16:46:50|5850.2|5844.2|5849.7|5843.7|5850.2|5844.2|5848.7|5842.7|79
1638204420000|2021-11-29 16:47:00|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|3
1638204430000|2021-11-29 16:47:10|5849.2|5843.2|5849.7|5843.7|5850.2|5844.2|5849.2|5843.2|3
1638204440000|2021-11-29 16:47:20|5850.2|5844.2|5849.7|5843.7|5850.2|5844.2|5849.3|5843.3|7
1638204450000|2021-11-29 16:47:30|5850.2|5844.2|5850.7|5844.7|5851.8|5845.8|5850.2|5844.2|5
1638204460000|2021-11-29 16:47:40|5850.8|5844.8|5850.7|5844.7|5851.3|5845.3|5850.7|5844.7|2
1638204480000|2021-11-29 16:48:00|5848.8|5842.8|5847.8|5841.8|5848.8|5842.8|5847.8|5841.8|8
1638204490000|2021-11-29 16:48:10|||||||||39
1638204500000|2021-11-29 16:48:20|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.3|5840.3|11
1638204510000|2021-11-29 16:48:30|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|3
1638204520000|2021-11-29 16:48:40|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|2
1638204530000|2021-11-29 16:48:50|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|12
1638204540000|2021-11-29 16:49:00|||||||||1
1638204550000|2021-11-29 16:49:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|2
1638204560000|2021-11-29 16:49:20|||||||||1
1638204570000|2021-11-29 16:49:30|5842.4|5836.4|5842.4|5836.4|5842.8|5836.8|5842.4|5836.4|4
1638204580000|2021-11-29 16:49:40|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|2
1638204590000|2021-11-29 16:49:50|||||||||7
1638204600000|2021-11-29 16:50:00|5842.3|5836.3|5841.8|5835.8|5843.3|5837.3|5841.8|5835.8|4
1638204610000|2021-11-29 16:50:10|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|2
1638204620000|2021-11-29 16:50:20|5841.4|5835.4|5840.4|5834.4|5841.4|5835.4|5840.4|5834.4|3
1638204630000|2021-11-29 16:50:30|5839.9|5833.9|5837.3|5831.3|5839.9|5833.9|5837.3|5831.3|29
1638204640000|2021-11-29 16:50:40|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5836.9|5830.9|7
1638204650000|2021-11-29 16:50:50|5838.3|5832.3|5839.3|5833.3|5839.8|5833.8|5838.3|5832.3|9
1638204660000|2021-11-29 16:51:00|5838.9|5832.9|5839.4|5833.4|5839.4|5833.4|5838.9|5832.9|2
1638204670000|2021-11-29 16:51:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|4
1638204680000|2021-11-29 16:51:20|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|6
1638204690000|2021-11-29 16:51:30|5839.8|5833.8|5840.9|5834.9|5840.9|5834.9|5839.8|5833.8|1
1638204710000|2021-11-29 16:51:50|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|6
1638204720000|2021-11-29 16:52:00|5841.4|5835.4|5841.8|5835.8|5842.3|5836.3|5841.4|5835.4|9
1638204730000|2021-11-29 16:52:10|||||||||3
1638204740000|2021-11-29 16:52:20|5840.9|5834.9|5841.8|5835.8|5841.8|5835.8|5840.9|5834.9|4
1638204750000|2021-11-29 16:52:30|5842.3|5836.3|5842.9|5836.9|5843.4|5837.4|5842.3|5836.3|6
1638204760000|2021-11-29 16:52:40|5843.4|5837.4|5843.8|5837.8|5843.8|5837.8|5843.4|5837.4|5
1638204770000|2021-11-29 16:52:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|2
1638204780000|2021-11-29 16:53:00|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|4
1638204790000|2021-11-29 16:53:10|5842.4|5836.4|5842.3|5836.3|5842.4|5836.4|5841.4|5835.4|4
1638204800000|2021-11-29 16:53:20|5842.4|5836.4|5842.9|5836.9|5843.4|5837.4|5842.4|5836.4|3
1638204810000|2021-11-29 16:53:30|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1638204820000|2021-11-29 16:53:40|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|2
1638204830000|2021-11-29 16:53:50|5842.9|5836.9|5844.9|5838.9|5844.9|5838.9|5842.9|5836.9|30
1638204840000|2021-11-29 16:54:00|5843.9|5837.9|5841.9|5835.9|5843.9|5837.9|5841.9|5835.9|2
1638204850000|2021-11-29 16:54:10|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5841.9|5835.9|0
1638204860000|2021-11-29 16:54:20|5842.9|5836.9|5842.4|5836.4|5843.3|5837.3|5842.4|5836.4|8
1638204870000|2021-11-29 16:54:30|5842.8|5836.8|5842.9|5836.9|5843.4|5837.4|5842.8|5836.8|2
1638204880000|2021-11-29 16:54:40|||||||||1
1638204900000|2021-11-29 16:55:00|5843.4|5837.4|5841|5835|5843.4|5837.4|5841|5835|10
1638204910000|2021-11-29 16:55:10|5840.9|5834.9|5841.4|5835.4|5842.3|5836.3|5840.9|5834.9|3
1638204920000|2021-11-29 16:55:20|5841.8|5835.8|5842.8|5836.8|5842.8|5836.8|5841.8|5835.8|4
1638204930000|2021-11-29 16:55:30|5842.4|5836.4|5842.4|5836.4|5842.8|5836.8|5842.4|5836.4|2
1638204940000|2021-11-29 16:55:40|5842.3|5836.3|5841.8|5835.8|5842.3|5836.3|5841.4|5835.4|4
1638204960000|2021-11-29 16:56:00|||||||||5
1638204980000|2021-11-29 16:56:20|5841.4|5835.4|5842.4|5836.4|5843.4|5837.4|5841.4|5835.4|12
1638204990000|2021-11-29 16:56:30|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|2
1638205000000|2021-11-29 16:56:40|5843.3|5837.3|5842.9|5836.9|5843.3|5837.3|5842.9|5836.9|4
1638205010000|2021-11-29 16:56:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1638205020000|2021-11-29 16:57:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|3
1638205030000|2021-11-29 16:57:10|5841.9|5835.9|5843.4|5837.4|5843.4|5837.4|5841.9|5835.9|16
1638205040000|2021-11-29 16:57:20|5842.9|5836.9|5842|5836|5842.9|5836.9|5841.5|5835.5|45
1638205050000|2021-11-29 16:57:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|11
1638205060000|2021-11-29 16:57:40|5842|5836|5842|5836|5842|5836|5842|5836|6
1638205070000|2021-11-29 16:57:50|5842.4|5836.4|5841.5|5835.5|5842.4|5836.4|5841.5|5835.5|3
1638205080000|2021-11-29 16:58:00|5842.4|5836.4|5839|5833|5842.4|5836.4|5837.5|5831.5|83
1638205090000|2021-11-29 16:58:10|5837.5|5831.5|5839|5833|5839|5833|5837.5|5831.5|4
1638205100000|2021-11-29 16:58:20|5841|5835|5840.4|5834.4|5841|5835|5840.4|5834.4|5
1638205110000|2021-11-29 16:58:30|5841|5835|5841|5835|5841|5835|5840.5|5834.5|2
1638205130000|2021-11-29 16:58:50|||||||||1
1638205140000|2021-11-29 16:59:00|5842.5|5836.5|5841.5|5835.5|5842.5|5836.5|5841.5|5835.5|2
1638205150000|2021-11-29 16:59:10|5842|5836|5842|5836|5842|5836|5842|5836|1
1638205160000|2021-11-29 16:59:20|5841.5|5835.5|5839|5833|5841.5|5835.5|5839|5833|3
1638205170000|2021-11-29 16:59:30|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|2
1638205180000|2021-11-29 16:59:40|5840.5|5834.5|5840|5834|5840.5|5834.5|5838.5|5832.5|7
1638205190000|2021-11-29 16:59:50|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|2
1638205200000|2021-11-29 17:00:00|5840|5834|5840|5834|5841|5835|5840|5834|7
1638205220000|2021-11-29 17:00:20|5839.5|5833.5|5839.9|5833.9|5839.9|5833.9|5839|5833|6
1638205230000|2021-11-29 17:00:30|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|5
1638205240000|2021-11-29 17:00:40|5840|5834|5840|5834|5840|5834|5840|5834|3
1638205260000|2021-11-29 17:01:00|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|1
1638205270000|2021-11-29 17:01:10|5839|5833|5840|5834|5840|5834|5839|5833|3
1638205280000|2021-11-29 17:01:20|5841|5835|5840|5834|5841|5835|5840|5834|1
1638205290000|2021-11-29 17:01:30|5840.5|5834.5|5840|5834|5840.5|5834.5|5840|5834|2
1638205300000|2021-11-29 17:01:40|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|6
1638205310000|2021-11-29 17:01:50|5840|5834|5840|5834|5840|5834|5840|5834|5
1638205320000|2021-11-29 17:02:00|5840.5|5834.5|5841.5|5835.5|5842.4|5836.4|5840.5|5834.5|8
1638205330000|2021-11-29 17:02:10|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|1
1638205340000|2021-11-29 17:02:20|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|3
1638205350000|2021-11-29 17:02:30|5842.9|5836.9|5842.9|5836.9|5843.5|5837.5|5842.9|5836.9|13
1638205360000|2021-11-29 17:02:40|5842.5|5836.5|5842|5836|5842.5|5836.5|5841.5|5835.5|7
1638205370000|2021-11-29 17:02:50|||||||||2
1638205380000|2021-11-29 17:03:00|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|2
1638205390000|2021-11-29 17:03:10|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|2
1638205400000|2021-11-29 17:03:20|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|2
1638205420000|2021-11-29 17:03:40|5841.4|5835.4|5841.9|5835.9|5841.9|5835.9|5841.4|5835.4|5
1638205430000|2021-11-29 17:03:50|5841.4|5835.4|5841.9|5835.9|5841.9|5835.9|5841.4|5835.4|7
1638205450000|2021-11-29 17:04:10|||||||||2
1638205460000|2021-11-29 17:04:20|5841|5835|5841|5835|5841|5835|5841|5835|5
1638205470000|2021-11-29 17:04:30|||||||||3
1638205480000|2021-11-29 17:04:40|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|2
1638205490000|2021-11-29 17:04:50|5840.9|5834.9|5841.9|5835.9|5841.9|5835.9|5840.9|5834.9|3
1638205500000|2021-11-29 17:05:00|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638205510000|2021-11-29 17:05:10|5841.9|5835.9|5843.9|5837.9|5843.9|5837.9|5841.9|5835.9|10
1638205520000|2021-11-29 17:05:20|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5843.4|5837.4|4
1638205530000|2021-11-29 17:05:30|5843.4|5837.4|5841.9|5835.9|5843.4|5837.4|5841.9|5835.9|5
1638205540000|2021-11-29 17:05:40|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|3
1638205550000|2021-11-29 17:05:50|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|1
1638205560000|2021-11-29 17:06:00|5844.4|5838.4|5843|5837|5844.5|5838.5|5843|5837|3
1638205570000|2021-11-29 17:06:10|||||||||2
1638205590000|2021-11-29 17:06:30|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|8
1638205600000|2021-11-29 17:06:40|5844.5|5838.5|5842.9|5836.9|5844.5|5838.5|5842.9|5836.9|36
1638205610000|2021-11-29 17:06:50|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5841.9|5835.9|4
1638205620000|2021-11-29 17:07:00|5841.9|5835.9|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|12
1638205630000|2021-11-29 17:07:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638205640000|2021-11-29 17:07:20|5842.4|5836.4|5842.9|5836.9|5842.9|5836.9|5842.4|5836.4|6
1638205650000|2021-11-29 17:07:30|5841.9|5835.9|5842.4|5836.4|5842.4|5836.4|5841.9|5835.9|2
1638205660000|2021-11-29 17:07:40|5842|5836|5842|5836|5842|5836|5842|5836|2
1638205670000|2021-11-29 17:07:50|5842.4|5836.4|5842|5836|5842.9|5836.9|5842|5836|9
1638205680000|2021-11-29 17:08:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5841.5|5835.5|2
1638205690000|2021-11-29 17:08:10|5842|5836|5842|5836|5842.4|5836.4|5842|5836|1
1638205710000|2021-11-29 17:08:30|5841.5|5835.5|5841|5835|5841.5|5835.5|5841|5835|2
1638205720000|2021-11-29 17:08:40|5840.5|5834.5|5838.9|5832.9|5840.5|5834.5|5838.9|5832.9|3
1638205730000|2021-11-29 17:08:50|||||||||4
1638205740000|2021-11-29 17:09:00|5838.5|5832.5|5838.4|5832.4|5838.5|5832.5|5838|5832|5
1638205750000|2021-11-29 17:09:10|5839|5833|5838.5|5832.5|5839.4|5833.4|5838.5|5832.5|5
1638205760000|2021-11-29 17:09:20|5838.4|5832.4|5838.9|5832.9|5838.9|5832.9|5837.4|5831.4|6
1638205770000|2021-11-29 17:09:30|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|1
1638205780000|2021-11-29 17:09:40|5838.9|5832.9|5838.4|5832.4|5838.9|5832.9|5838.4|5832.4|5
1638205790000|2021-11-29 17:09:50|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|1
1638205800000|2021-11-29 17:10:00|5838.4|5832.4|5836.9|5830.9|5838.4|5832.4|5836.9|5830.9|4
1638205810000|2021-11-29 17:10:10|||||||||1
1638205820000|2021-11-29 17:10:20|5837.4|5831.4|5838.4|5832.4|5838.4|5832.4|5837.4|5831.4|5
1638205830000|2021-11-29 17:10:30|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|8
1638205840000|2021-11-29 17:10:40|||||||||3
1638205850000|2021-11-29 17:10:50|||||||||1
1638205860000|2021-11-29 17:11:00|5839.4|5833.4|5838.9|5832.9|5840.4|5834.4|5838.9|5832.9|5
1638205870000|2021-11-29 17:11:10|5838.4|5832.4|5838.9|5832.9|5838.9|5832.9|5838.4|5832.4|0
1638205880000|2021-11-29 17:11:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1638205890000|2021-11-29 17:11:30|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|1
1638205900000|2021-11-29 17:11:40|5839|5833|5839.9|5833.9|5839.9|5833.9|5839|5833|6
1638205910000|2021-11-29 17:11:50|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|2
1638205920000|2021-11-29 17:12:00|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|1
1638205930000|2021-11-29 17:12:10|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.4|5832.4|5
1638205940000|2021-11-29 17:12:20|5838.4|5832.4|5839.4|5833.4|5839.4|5833.4|5838|5832|0
1638205950000|2021-11-29 17:12:30|5838.9|5832.9|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|2
1638205960000|2021-11-29 17:12:40|5839.4|5833.4|5839.9|5833.9|5839.9|5833.9|5839.4|5833.4|1
1638205970000|2021-11-29 17:12:50|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|6
1638205980000|2021-11-29 17:13:00|5843.4|5837.4|5842.9|5836.9|5843.4|5837.4|5842|5836|13
1638205990000|2021-11-29 17:13:10|5842.4|5836.4|5842.9|5836.9|5843.9|5837.9|5842.4|5836.4|10
1638206000000|2021-11-29 17:13:20|5842|5836|5843.4|5837.4|5843.4|5837.4|5841.9|5835.9|27
1638206010000|2021-11-29 17:13:30|5842|5836|5842.4|5836.4|5842.9|5836.9|5841.9|5835.9|11
1638206020000|2021-11-29 17:13:40|5843.8|5837.8|5843.9|5837.9|5843.9|5837.9|5843.8|5837.8|25
1638206030000|2021-11-29 17:13:50|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5843.4|5837.4|6
1638206050000|2021-11-29 17:14:10|5844|5838|5844|5838|5844.4|5838.4|5843.9|5837.9|2
1638206060000|2021-11-29 17:14:20|5843.5|5837.5|5843.4|5837.4|5843.5|5837.5|5843.4|5837.4|5
1638206070000|2021-11-29 17:14:30|5843.5|5837.5|5844.5|5838.5|5844.5|5838.5|5843.4|5837.4|6
1638206080000|2021-11-29 17:14:40|5844|5838|5841.9|5835.9|5844|5838|5841.9|5835.9|7
1638206090000|2021-11-29 17:14:50|5842.9|5836.9|5843|5837|5843|5837|5842.9|5836.9|3
1638206100000|2021-11-29 17:15:00|5842.5|5836.5|5840.5|5834.5|5842.5|5836.5|5840.5|5834.5|2
1638206110000|2021-11-29 17:15:10|5841.1|5835.1|5839.5|5833.5|5841.1|5835.1|5839.5|5833.5|4
1638206120000|2021-11-29 17:15:20|5840.1|5834.1|5839.1|5833.1|5840.1|5834.1|5839.1|5833.1|13
1638206140000|2021-11-29 17:15:40|5839.5|5833.5|5839.1|5833.1|5840.5|5834.5|5839.1|5833.1|8
1638206150000|2021-11-29 17:15:50|5839.5|5833.5|5839.1|5833.1|5839.5|5833.5|5839.1|5833.1|2
1638206160000|2021-11-29 17:16:00|5839.5|5833.5|5840.1|5834.1|5841|5835|5839.5|5833.5|6
1638206180000|2021-11-29 17:16:20|||||||||5
1638206190000|2021-11-29 17:16:30|||||||||1
1638206200000|2021-11-29 17:16:40|5840.2|5834.2|5842|5836|5842.1|5836.1|5840.2|5834.2|5
1638206210000|2021-11-29 17:16:50|5841.6|5835.6|5840.1|5834.1|5841.6|5835.6|5840.1|5834.1|3
1638206230000|2021-11-29 17:17:10|5839.6|5833.6|5838.1|5832.1|5840.1|5834.1|5838.1|5832.1|4
1638206240000|2021-11-29 17:17:20|||||||||2
1638206250000|2021-11-29 17:17:30|||||||||5
1638206260000|2021-11-29 17:17:40|5837.6|5831.6|5838|5832|5838|5832|5837.6|5831.6|3
1638206270000|2021-11-29 17:17:50|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|7
1638206280000|2021-11-29 17:18:00|5837.5|5831.5|5837|5831|5837.5|5831.5|5837|5831|6
1638206290000|2021-11-29 17:18:10|5836.6|5830.6|5837|5831|5837|5831|5836.6|5830.6|4
1638206300000|2021-11-29 17:18:20|5837.5|5831.5|5835.6|5829.6|5837.5|5831.5|5835.6|5829.6|9
1638206310000|2021-11-29 17:18:30|5836|5830|5836.1|5830.1|5836.1|5830.1|5836|5830|2
1638206320000|2021-11-29 17:18:40|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|3
1638206330000|2021-11-29 17:18:50|5837|5831|5837|5831|5837|5831|5837|5831|3
1638206340000|2021-11-29 17:19:00|5837.5|5831.5|5839|5833|5839|5833|5837|5831|2
1638206350000|2021-11-29 17:19:10|5839.4|5833.4|5840.5|5834.5|5840.5|5834.5|5839.4|5833.4|3
1638206360000|2021-11-29 17:19:20|5840.6|5834.6|5840|5834|5840.6|5834.6|5839.5|5833.5|5
1638206370000|2021-11-29 17:19:30|5839.6|5833.6|5840|5834|5840|5834|5839.6|5833.6|2
1638206380000|2021-11-29 17:19:40|5840.5|5834.5|5840|5834|5840.5|5834.5|5840|5834|2
1638206390000|2021-11-29 17:19:50|5839.6|5833.6|5840|5834|5840|5834|5839.1|5833.1|2
1638206400000|2021-11-29 17:20:00|5840.6|5834.6|5840|5834|5840.6|5834.6|5839|5833|1
1638206410000|2021-11-29 17:20:10|5839.6|5833.6|5840.6|5834.6|5840.6|5834.6|5839.6|5833.6|1
1638206420000|2021-11-29 17:20:20|5840|5834|5840|5834|5840|5834|5839.5|5833.5|0
1638206430000|2021-11-29 17:20:30|5840.6|5834.6|5840|5834|5840.6|5834.6|5839.5|5833.5|3
1638206440000|2021-11-29 17:20:40|5841|5835|5841.5|5835.5|5841.5|5835.5|5841|5835|4
1638206450000|2021-11-29 17:20:50|5842|5836|5842|5836|5842|5836|5841.9|5835.9|3
1638206460000|2021-11-29 17:21:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1638206470000|2021-11-29 17:21:10|5841|5835|5841|5835|5841|5835|5841|5835|2
1638206480000|2021-11-29 17:21:20|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1638206490000|2021-11-29 17:21:30|5841|5835|5841|5835|5841|5835|5841|5835|4
1638206500000|2021-11-29 17:21:40|5841.1|5835.1|5841|5835|5841.5|5835.5|5841|5835|4
1638206510000|2021-11-29 17:21:50|5840.5|5834.5|5841.5|5835.5|5841.5|5835.5|5840.5|5834.5|4
1638206520000|2021-11-29 17:22:00|5841.6|5835.6|5842|5836|5842.9|5836.9|5841.5|5835.5|11
1638206530000|2021-11-29 17:22:10|5842.5|5836.5|5842|5836|5843|5837|5842|5836|5
1638206540000|2021-11-29 17:22:20|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|2
1638206550000|2021-11-29 17:22:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1638206560000|2021-11-29 17:22:40|||||||||1
1638206570000|2021-11-29 17:22:50|5841|5835|5841|5835|5841|5835|5841|5835|3
1638206580000|2021-11-29 17:23:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841|5835|1
1638206590000|2021-11-29 17:23:10|5841.4|5835.4|5841|5835|5841.4|5835.4|5841|5835|5
1638206600000|2021-11-29 17:23:20|||||||||1
1638206610000|2021-11-29 17:23:30|5840.9|5834.9|5840|5834|5840.9|5834.9|5840|5834|5
1638206620000|2021-11-29 17:23:40|||||||||1
1638206630000|2021-11-29 17:23:50|5840.4|5834.4|5839.5|5833.5|5840.4|5834.4|5839.5|5833.5|3
1638206640000|2021-11-29 17:24:00|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840|5834|15
1638206650000|2021-11-29 17:24:10|5841.4|5835.4|5842.4|5836.4|5842.4|5836.4|5840.9|5834.9|2
1638206660000|2021-11-29 17:24:20|5842.9|5836.9|5843.4|5837.4|5843.9|5837.9|5842.9|5836.9|5
1638206670000|2021-11-29 17:24:30|5843.9|5837.9|5843|5837|5843.9|5837.9|5843|5837|20
1638206680000|2021-11-29 17:24:40|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|1
1638206690000|2021-11-29 17:24:50|5841.5|5835.5|5842|5836|5842.5|5836.5|5841.5|5835.5|61
1638206710000|2021-11-29 17:25:10|5842.5|5836.5|5842|5836|5843.5|5837.5|5842|5836|7
1638206720000|2021-11-29 17:25:20|||||||||2
1638206730000|2021-11-29 17:25:30|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|3
1638206740000|2021-11-29 17:25:40|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1638206750000|2021-11-29 17:25:50|5841|5835|5841.5|5835.5|5841.5|5835.5|5841|5835|2
1638206760000|2021-11-29 17:26:00|5841|5835|5840.1|5834.1|5841|5835|5840.1|5834.1|4
1638206770000|2021-11-29 17:26:10|5839.6|5833.6|5840.5|5834.5|5840.5|5834.5|5839.6|5833.6|7
1638206790000|2021-11-29 17:26:30|5840|5834|5840|5834|5840|5834|5840|5834|4
1638206800000|2021-11-29 17:26:40|5839|5833|5838.1|5832.1|5839|5833|5838|5832|35
1638206810000|2021-11-29 17:26:50|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837|5831|2
1638206820000|2021-11-29 17:27:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|1
1638206830000|2021-11-29 17:27:10|5836.1|5830.1|5835.1|5829.1|5836.1|5830.1|5835.1|5829.1|14
1638206840000|2021-11-29 17:27:20|5833.6|5827.6|5834.1|5828.1|5834.1|5828.1|5833.6|5827.6|6
1638206850000|2021-11-29 17:27:30|5834.5|5828.5|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|7
1638206860000|2021-11-29 17:27:40|5833.1|5827.1|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|6
1638206870000|2021-11-29 17:27:50|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|8
1638206880000|2021-11-29 17:28:00|5833.6|5827.6|5833.6|5827.6|5834.1|5828.1|5833.1|5827.1|5
1638206890000|2021-11-29 17:28:10|||||||||108
1638206900000|2021-11-29 17:28:20|5833.2|5827.2|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|7
1638206910000|2021-11-29 17:28:30|||||||||1
1638206920000|2021-11-29 17:28:40|||||||||1
1638206930000|2021-11-29 17:28:50|5833.2|5827.2|5831.2|5825.2|5833.2|5827.2|5831.2|5825.2|174
1638206940000|2021-11-29 17:29:00|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830.2|5824.2|8
1638206950000|2021-11-29 17:29:10|5830.7|5824.7|5831.2|5825.2|5831.2|5825.2|5830.2|5824.2|108
1638206960000|2021-11-29 17:29:20|5830.7|5824.7|5830.7|5824.7|5831.2|5825.2|5830.7|5824.7|6
1638206970000|2021-11-29 17:29:30|5831.7|5825.7|5830.2|5824.2|5831.7|5825.7|5830.2|5824.2|16
1638206980000|2021-11-29 17:29:40|5831.2|5825.2|5831.2|5825.2|5831.6|5825.6|5831.2|5825.2|3
1638206990000|2021-11-29 17:29:50|5830.2|5824.2|5831.2|5825.2|5831.2|5825.2|5830.2|5824.2|5
1638207000000|2021-11-29 17:30:00|5831.1|5825.1|5830.2|5824.2|5831.2|5825.2|5830.2|5824.2|2
1638207010000|2021-11-29 17:30:10|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|3
1638207020000|2021-11-29 17:30:20|5831.7|5825.7|5831.1|5825.1|5831.7|5825.7|5831.1|5825.1|19
1638207030000|2021-11-29 17:30:30|5831.2|5825.2|5834.1|5828.1|5834.6|5828.6|5831.2|5825.2|8
1638207040000|2021-11-29 17:30:40|5834.6|5828.6|5833.1|5827.1|5836.1|5830.1|5833.1|5827.1|44
1638207050000|2021-11-29 17:30:50|5832.6|5826.6|5833.1|5827.1|5833.1|5827.1|5831.6|5825.6|6
1638207060000|2021-11-29 17:31:00|5833.6|5827.6|5834.6|5828.6|5834.6|5828.6|5833.6|5827.6|6
1638207070000|2021-11-29 17:31:10|5834.1|5828.1|5835.1|5829.1|5835.1|5829.1|5834.1|5828.1|9
1638207080000|2021-11-29 17:31:20|5834.7|5828.7|5836.1|5830.1|5836.7|5830.7|5834.6|5828.6|40
1638207110000|2021-11-29 17:31:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|12
1638207120000|2021-11-29 17:32:00|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|10
1638207130000|2021-11-29 17:32:10|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|59
1638207140000|2021-11-29 17:32:20|5833.2|5827.2|5835.1|5829.1|5835.6|5829.6|5833.2|5827.2|34
1638207150000|2021-11-29 17:32:30|||||||||1
1638207160000|2021-11-29 17:32:40|5834.7|5828.7|5835.1|5829.1|5835.1|5829.1|5834.7|5828.7|9
1638207170000|2021-11-29 17:32:50|5835.2|5829.2|5836.1|5830.1|5836.1|5830.1|5835.2|5829.2|4
1638207180000|2021-11-29 17:33:00|5835.7|5829.7|5835.6|5829.6|5835.7|5829.7|5835.6|5829.6|0
1638207190000|2021-11-29 17:33:10|5836.1|5830.1|5837.1|5831.1|5837.6|5831.6|5836.1|5830.1|5
1638207200000|2021-11-29 17:33:20|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|3
1638207210000|2021-11-29 17:33:30|||||||||1
1638207220000|2021-11-29 17:33:40|||||||||3
1638207230000|2021-11-29 17:33:50|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|1
1638207240000|2021-11-29 17:34:00|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|4
1638207250000|2021-11-29 17:34:10|5837.6|5831.6|5839.1|5833.1|5839.1|5833.1|5837.1|5831.1|9
1638207260000|2021-11-29 17:34:20|5838.1|5832.1|5838.6|5832.6|5839.1|5833.1|5838.1|5832.1|4
1638207270000|2021-11-29 17:34:30|5838.1|5832.1|5836.1|5830.1|5838.1|5832.1|5836.1|5830.1|1
1638207280000|2021-11-29 17:34:40|5835.7|5829.7|5834.2|5828.2|5835.7|5829.7|5834.2|5828.2|9
1638207290000|2021-11-29 17:34:50|5834.6|5828.6|5834.2|5828.2|5834.6|5828.6|5834.2|5828.2|2
1638207300000|2021-11-29 17:35:00|5834.6|5828.6|5835.6|5829.6|5836.6|5830.6|5834.6|5828.6|10
1638207310000|2021-11-29 17:35:10|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|20
1638207320000|2021-11-29 17:35:20|5836.1|5830.1|5836|5830|5836.1|5830.1|5835.6|5829.6|40
1638207340000|2021-11-29 17:35:40|5835.5|5829.5|5836.1|5830.1|5836.1|5830.1|5835.5|5829.5|15
1638207360000|2021-11-29 17:36:00|5836|5830|5836|5830|5836|5830|5835|5829|2
1638207370000|2021-11-29 17:36:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1638207380000|2021-11-29 17:36:20|5836.5|5830.5|5836.1|5830.1|5836.5|5830.5|5835.6|5829.6|2
1638207390000|2021-11-29 17:36:30|||||||||3
1638207400000|2021-11-29 17:36:40|5836.5|5830.5|5836|5830|5836.5|5830.5|5836|5830|1
1638207410000|2021-11-29 17:36:50|5836.5|5830.5|5835.1|5829.1|5836.5|5830.5|5835.1|5829.1|13
1638207420000|2021-11-29 17:37:00|5835|5829|5834.5|5828.5|5835|5829|5834.5|5828.5|0
1638207430000|2021-11-29 17:37:10|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1638207440000|2021-11-29 17:37:20|5835.9|5829.9|5835.5|5829.5|5836|5830|5835.5|5829.5|8
1638207450000|2021-11-29 17:37:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1638207460000|2021-11-29 17:37:40|5835.5|5829.5|5837.1|5831.1|5837.1|5831.1|5835.1|5829.1|7
1638207470000|2021-11-29 17:37:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|2
1638207480000|2021-11-29 17:38:00|5837.5|5831.5|5839|5833|5839.5|5833.5|5837.5|5831.5|61
1638207490000|2021-11-29 17:38:10|||||||||11
1638207500000|2021-11-29 17:38:20|5838.6|5832.6|5838.5|5832.5|5838.6|5832.6|5838|5832|1
1638207510000|2021-11-29 17:38:30|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|1
1638207520000|2021-11-29 17:38:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|4
1638207530000|2021-11-29 17:38:50|5839.5|5833.5|5840.5|5834.5|5840.5|5834.5|5839.5|5833.5|2
1638207540000|2021-11-29 17:39:00|5841.4|5835.4|5842|5836|5842|5836|5841|5835|8
1638207550000|2021-11-29 17:39:10|5841|5835|5842|5836|5842|5836|5841|5835|13
1638207560000|2021-11-29 17:39:20|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1638207570000|2021-11-29 17:39:30|5842|5836|5843|5837|5843|5837|5842|5836|6
1638207580000|2021-11-29 17:39:40|5844|5838|5844|5838|5844|5838|5844|5838|6
1638207590000|2021-11-29 17:39:50|5842.5|5836.5|5844.5|5838.5|5844.5|5838.5|5842.5|5836.5|46
1638207600000|2021-11-29 17:40:00|5844.1|5838.1|5844|5838|5844.5|5838.5|5843|5837|12
1638207610000|2021-11-29 17:40:10|5845|5839|5845|5839|5845|5839|5844.5|5838.5|3
1638207620000|2021-11-29 17:40:20|5844.5|5838.5|5844|5838|5845|5839|5844|5838|8
1638207630000|2021-11-29 17:40:30|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843|5837|2
1638207640000|2021-11-29 17:40:40|5843|5837|5845|5839|5846|5840|5843|5837|22
1638207650000|2021-11-29 17:40:50|5845.5|5839.5|5845|5839|5845.5|5839.5|5845|5839|0
1638207680000|2021-11-29 17:41:20|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1638207690000|2021-11-29 17:41:30|5843.6|5837.6|5844.5|5838.5|5844.5|5838.5|5843.6|5837.6|4
1638207700000|2021-11-29 17:41:40|||||||||7
1638207710000|2021-11-29 17:41:50|||||||||3
1638207720000|2021-11-29 17:42:00|5845.5|5839.5|5845|5839|5845.5|5839.5|5845|5839|8
1638207750000|2021-11-29 17:42:30|5844.5|5838.5|5845|5839|5845|5839|5844.1|5838.1|1
1638207770000|2021-11-29 17:42:50|5844.6|5838.6|5845|5839|5845|5839|5844.5|5838.5|3
1638207780000|2021-11-29 17:43:00|5845.5|5839.5|5844.5|5838.5|5845.5|5839.5|5844.5|5838.5|2
1638207790000|2021-11-29 17:43:10|5845|5839|5842.1|5836.1|5845|5839|5842.1|5836.1|7
1638207800000|2021-11-29 17:43:20|5842|5836|5842|5836|5842|5836|5842|5836|1
1638207810000|2021-11-29 17:43:30|||||||||5
1638207820000|2021-11-29 17:43:40|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|12
1638207830000|2021-11-29 17:43:50|5842.6|5836.6|5842.5|5836.5|5844.1|5838.1|5842.5|5836.5|15
1638207840000|2021-11-29 17:44:00|5842.1|5836.1|5843|5837|5843|5837|5842.1|5836.1|1
1638207850000|2021-11-29 17:44:10|||||||||2
1638207860000|2021-11-29 17:44:20|5842.5|5836.5|5843|5837|5843|5837|5842.5|5836.5|1
1638207870000|2021-11-29 17:44:30|||||||||1
1638207890000|2021-11-29 17:44:50|||||||||4
1638207900000|2021-11-29 17:45:00|5842|5836|5842|5836|5842|5836|5841.5|5835.5|3
1638207910000|2021-11-29 17:45:10|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|10
1638207920000|2021-11-29 17:45:20|5839|5833|5839|5833|5839|5833|5839|5833|3
1638207930000|2021-11-29 17:45:30|5838.6|5832.6|5839|5833|5839|5833|5838.6|5832.6|6
1638207940000|2021-11-29 17:45:40|||||||||1
1638207950000|2021-11-29 17:45:50|||||||||1
1638207970000|2021-11-29 17:46:10|5840|5834|5840|5834|5840|5834|5840|5834|6
1638207980000|2021-11-29 17:46:20|5839.5|5833.5|5840.5|5834.5|5840.5|5834.5|5839.5|5833.5|0
1638207990000|2021-11-29 17:46:30|5841|5835|5841|5835|5841|5835|5841|5835|5
1638208000000|2021-11-29 17:46:40|5841.5|5835.5|5843.5|5837.5|5843.5|5837.5|5841.5|5835.5|4
1638208010000|2021-11-29 17:46:50|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|8
1638208020000|2021-11-29 17:47:00|5845|5839|5844|5838|5845|5839|5844|5838|3
1638208050000|2021-11-29 17:47:30|||||||||10
1638208060000|2021-11-29 17:47:40|5846|5840|5844.1|5838.1|5846|5840|5844|5838|6
1638208070000|2021-11-29 17:47:50|5844|5838|5844|5838|5844.5|5838.5|5844|5838|1
1638208080000|2021-11-29 17:48:00|5844.5|5838.5|5843.1|5837.1|5844.5|5838.5|5843.1|5837.1|3
1638208090000|2021-11-29 17:48:10|5841|5835|5840.1|5834.1|5841|5835|5840.1|5834.1|14
1638208100000|2021-11-29 17:48:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1638208110000|2021-11-29 17:48:30|5839.1|5833.1|5838.5|5832.5|5839.1|5833.1|5838.5|5832.5|4
1638208120000|2021-11-29 17:48:40|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|8
1638208130000|2021-11-29 17:48:50|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841|5835|0
1638208140000|2021-11-29 17:49:00|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|2
1638208150000|2021-11-29 17:49:10|5840.1|5834.1|5840|5834|5840.1|5834.1|5840|5834|0
1638208190000|2021-11-29 17:49:50|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|15
1638208200000|2021-11-29 17:50:00|5840.5|5834.5|5840.5|5834.5|5841.5|5835.5|5840.5|5834.5|8
1638208210000|2021-11-29 17:50:10|5840.1|5834.1|5840|5834|5840.5|5834.5|5840|5834|112
1638208220000|2021-11-29 17:50:20|5840.1|5834.1|5840.5|5834.5|5840.5|5834.5|5840|5834|2
1638208230000|2021-11-29 17:50:30|||||||||1
1638208290000|2021-11-29 17:51:30|5837.5|5831.5|5838|5832|5838.1|5832.1|5837.5|5831.5|13
1638208300000|2021-11-29 17:51:40|5838.5|5832.5|5837.5|5831.5|5838.5|5832.5|5837.5|5831.5|6
1638208310000|2021-11-29 17:51:50|5837.6|5831.6|5839|5833|5839|5833|5837.6|5831.6|7
1638208320000|2021-11-29 17:52:00|||||||||1
1638208330000|2021-11-29 17:52:10|5838.5|5832.5|5838|5832|5838.5|5832.5|5838|5832|3
1638208340000|2021-11-29 17:52:20|||||||||1
1638208350000|2021-11-29 17:52:30|5835|5829|5836.5|5830.5|5836.5|5830.5|5834.5|5828.5|8
1638208360000|2021-11-29 17:52:40|5836.4|5830.4|5836|5830|5836.4|5830.4|5836|5830|3
1638208370000|2021-11-29 17:52:50|5835.5|5829.5|5836|5830|5836|5830|5835.5|5829.5|4
1638208390000|2021-11-29 17:53:10|5837|5831|5837|5831|5837|5831|5837|5831|2
1638208410000|2021-11-29 17:53:30|5837.5|5831.5|5838|5832|5838.5|5832.5|5837|5831|17
1638208420000|2021-11-29 17:53:40|5838.5|5832.5|5839|5833|5839|5833|5838.5|5832.5|15
1638208430000|2021-11-29 17:53:50|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|4
1638208440000|2021-11-29 17:54:00|||||||||3
1638208450000|2021-11-29 17:54:10|5840|5834|5840|5834|5840|5834|5840|5834|1
1638208460000|2021-11-29 17:54:20|5839|5833|5838.5|5832.5|5839|5833|5838.5|5832.5|6
1638208470000|2021-11-29 17:54:30|5838|5832|5839|5833|5839|5833|5838|5832|9
1638208480000|2021-11-29 17:54:40|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|33
1638208500000|2021-11-29 17:55:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|2
1638208510000|2021-11-29 17:55:10|5839.4|5833.4|5837|5831|5839.4|5833.4|5837|5831|1
1638208520000|2021-11-29 17:55:20|5836.6|5830.6|5837|5831|5837|5831|5836.5|5830.5|12
1638208530000|2021-11-29 17:55:30|5837.4|5831.4|5838|5832|5838|5832|5837.4|5831.4|1
1638208540000|2021-11-29 17:55:40|5837.5|5831.5|5837.5|5831.5|5838|5832|5837.5|5831.5|4
1638208550000|2021-11-29 17:55:50|5838|5832|5838|5832|5838|5832|5838|5832|2
1638208560000|2021-11-29 17:56:00|||||||||5
1638208570000|2021-11-29 17:56:10|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1638208580000|2021-11-29 17:56:20|5838.4|5832.4|5839.5|5833.5|5839.5|5833.5|5838.4|5832.4|9
1638208590000|2021-11-29 17:56:30|5840|5834|5837|5831|5840|5834|5837|5831|17
1638208600000|2021-11-29 17:56:40|5836.5|5830.5|5838|5832|5838|5832|5836.5|5830.5|2
1638208610000|2021-11-29 17:56:50|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|1
1638208620000|2021-11-29 17:57:00|5838.5|5832.5|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|0
1638208630000|2021-11-29 17:57:10|5838|5832|5838|5832|5838.5|5832.5|5838|5832|7
1638208640000|2021-11-29 17:57:20|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|1
1638208650000|2021-11-29 17:57:30|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|3
1638208660000|2021-11-29 17:57:40|5837.6|5831.6|5839.5|5833.5|5840|5834|5837.6|5831.6|10
1638208670000|2021-11-29 17:57:50|5840|5834|5840|5834|5840|5834|5840|5834|3
1638208690000|2021-11-29 17:58:10|||||||||1
1638208700000|2021-11-29 17:58:20|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|34
1638208710000|2021-11-29 17:58:30|5840|5834|5840|5834|5840|5834|5840|5834|7
1638208720000|2021-11-29 17:58:40|5839.5|5833.5|5839.5|5833.5|5840|5834|5839.5|5833.5|1
1638208730000|2021-11-29 17:58:50|||||||||1
1638208740000|2021-11-29 17:59:00|5839|5833|5837|5831|5840|5834|5836.5|5830.5|19
1638208750000|2021-11-29 17:59:10|||||||||1
1638208760000|2021-11-29 17:59:20|5838.6|5832.6|5839|5833|5839|5833|5838.6|5832.6|9
1638208770000|2021-11-29 17:59:30|5840|5834|5841.9|5835.9|5842|5836|5840|5834|4
1638208780000|2021-11-29 17:59:40|||||||||4
1638208790000|2021-11-29 17:59:50|5842|5836|5842|5836|5842|5836|5842|5836|0
1638208800000|2021-11-29 18:00:00|5841.6|5835.6|5841.6|5835.6|5843|5837|5841.6|5835.6|9
1638208810000|2021-11-29 18:00:10|5842|5836|5842|5836|5842|5836|5842|5836|2
1638208860000|2021-11-29 18:01:00|5842.5|5836.5|5843.5|5837.5|5843.5|5837.5|5842.5|5836.5|1
1638208870000|2021-11-29 18:01:10|5843|5837|5843|5837|5843|5837|5843|5837|8
1638208880000|2021-11-29 18:01:20|5843.1|5837.1|5843|5837|5843.5|5837.5|5843|5837|2
1638208890000|2021-11-29 18:01:30|5843.1|5837.1|5844|5838|5844|5838|5843.1|5837.1|22
1638208900000|2021-11-29 18:01:40|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1638208910000|2021-11-29 18:01:50|5843|5837|5843|5837|5843|5837|5843|5837|2
1638208940000|2021-11-29 18:02:20|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|2
1638208950000|2021-11-29 18:02:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1638208960000|2021-11-29 18:02:40|5841|5835|5841|5835|5841|5835|5841|5835|8
1638208970000|2021-11-29 18:02:50|5841.5|5835.5|5843|5837|5843|5837|5841.5|5835.5|4
1638208980000|2021-11-29 18:03:00|5842.5|5836.5|5843.5|5837.5|5843.5|5837.5|5842.5|5836.5|3
1638208990000|2021-11-29 18:03:10|||||||||3
1638209000000|2021-11-29 18:03:20|||||||||1
1638209010000|2021-11-29 18:03:30|5843|5837|5843|5837|5843|5837|5842|5836|10
1638209030000|2021-11-29 18:03:50|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1638209040000|2021-11-29 18:04:00|5843|5837|5843|5837|5843|5837|5842.5|5836.5|4
1638209050000|2021-11-29 18:04:10|5842.9|5836.9|5836.1|5830.1|5842.9|5836.9|5836|5830|40
1638209060000|2021-11-29 18:04:20|5836.2|5830.2|5837.5|5831.5|5837.5|5831.5|5836.2|5830.2|4
1638209070000|2021-11-29 18:04:30|5838|5832|5838|5832|5838|5832|5837.5|5831.5|11
1638209080000|2021-11-29 18:04:40|5837.5|5831.5|5836.6|5830.6|5837.5|5831.5|5836.5|5830.5|426
1638209090000|2021-11-29 18:04:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1638209100000|2021-11-29 18:05:00|5834.6|5828.6|5834.6|5828.6|5836|5830|5834.6|5828.6|3
1638209110000|2021-11-29 18:05:10|5835.1|5829.1|5835|5829|5835.1|5829.1|5835|5829|2
1638209130000|2021-11-29 18:05:30|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|161
1638209150000|2021-11-29 18:05:50|5835|5829|5835|5829|5835.1|5829.1|5835|5829|22
1638209160000|2021-11-29 18:06:00|5835.5|5829.5|5835|5829|5836.5|5830.5|5834.6|5828.6|19
1638209170000|2021-11-29 18:06:10|5835.5|5829.5|5831.5|5825.5|5835.5|5829.5|5831.5|5825.5|5
1638209180000|2021-11-29 18:06:20|5832|5826|5833|5827|5833|5827|5832|5826|19
1638209190000|2021-11-29 18:06:30|5832.6|5826.6|5831.6|5825.6|5833|5827|5831.6|5825.6|15
1638209200000|2021-11-29 18:06:40|5831.5|5825.5|5832.5|5826.5|5833|5827|5831.5|5825.5|4
1638209220000|2021-11-29 18:07:00|5833|5827|5832|5826|5833|5827|5832|5826|6
1638209230000|2021-11-29 18:07:10|5832.5|5826.5|5832|5826|5832.5|5826.5|5832|5826|0
1638209250000|2021-11-29 18:07:30|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1638209280000|2021-11-29 18:08:00|5833.5|5827.5|5832.5|5826.5|5833.5|5827.5|5832.5|5826.5|17
1638209290000|2021-11-29 18:08:10|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|1
1638209300000|2021-11-29 18:08:20|||||||||40
1638209320000|2021-11-29 18:08:40|5832.5|5826.5|5833|5827|5833|5827|5832.5|5826.5|5
1638209330000|2021-11-29 18:08:50|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1638209340000|2021-11-29 18:09:00|5834.9|5828.9|5835|5829|5835|5829|5834.9|5828.9|1
1638209350000|2021-11-29 18:09:10|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|2
1638209360000|2021-11-29 18:09:20|5837|5831|5835|5829|5837|5831|5835|5829|4
1638209380000|2021-11-29 18:09:40|5834.5|5828.5|5833.5|5827.5|5834.5|5828.5|5833.5|5827.5|2
1638209390000|2021-11-29 18:09:50|5832.5|5826.5|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|27
1638209400000|2021-11-29 18:10:00|5831.6|5825.6|5830.7|5824.7|5831.6|5825.6|5830.7|5824.7|4
1638209410000|2021-11-29 18:10:10|||||||||3
1638209420000|2021-11-29 18:10:20|5830.2|5824.2|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|10
1638209430000|2021-11-29 18:10:30|5829.6|5823.6|5829.1|5823.1|5830.1|5824.1|5829.1|5823.1|13
1638209450000|2021-11-29 18:10:50|5829.2|5823.2|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|2
1638209460000|2021-11-29 18:11:00|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|1
1638209470000|2021-11-29 18:11:10|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1638209510000|2021-11-29 18:11:50|5828.7|5822.7|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|1
1638209520000|2021-11-29 18:12:00|5829.7|5823.7|5829.7|5823.7|5830.7|5824.7|5829.7|5823.7|8
1638209550000|2021-11-29 18:12:30|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|1
1638209560000|2021-11-29 18:12:40|5829.1|5823.1|5828.2|5822.2|5829.1|5823.1|5827.7|5821.7|14
1638209570000|2021-11-29 18:12:50|||||||||1
1638209580000|2021-11-29 18:13:00|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5
1638209590000|2021-11-29 18:13:10|5828.7|5822.7|5828.7|5822.7|5829.2|5823.2|5828.7|5822.7|22
1638209600000|2021-11-29 18:13:20|||||||||1
1638209620000|2021-11-29 18:13:40|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|2
1638209630000|2021-11-29 18:13:50|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|1
1638209640000|2021-11-29 18:14:00|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|2
1638209660000|2021-11-29 18:14:20|||||||||2
1638209690000|2021-11-29 18:14:50|5828.7|5822.7|5829.6|5823.6|5829.6|5823.6|5828.7|5822.7|18
1638209700000|2021-11-29 18:15:00|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5829.1|5823.1|6
1638209710000|2021-11-29 18:15:10|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|1
1638209720000|2021-11-29 18:15:20|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|1
1638209730000|2021-11-29 18:15:30|5827.7|5821.7|5827.6|5821.6|5827.7|5821.7|5827.6|5821.6|11
1638209740000|2021-11-29 18:15:40|||||||||6
1638209750000|2021-11-29 18:15:50|5828.6|5822.6|5828.7|5822.7|5828.7|5822.7|5828.6|5822.6|16
1638209780000|2021-11-29 18:16:20|5828.2|5822.2|5827.7|5821.7|5828.2|5822.2|5827.7|5821.7|7
1638209800000|2021-11-29 18:16:40|5828.1|5822.1|5832|5826|5832|5826|5828.1|5822.1|19
1638209810000|2021-11-29 18:16:50|5832.5|5826.5|5832.6|5826.6|5833.6|5827.6|5832.5|5826.5|14
1638209820000|2021-11-29 18:17:00|5833|5827|5832.1|5826.1|5833|5827|5832.1|5826.1|3
1638209830000|2021-11-29 18:17:10|5832|5826|5832.1|5826.1|5832.1|5826.1|5832|5826|0
1638209840000|2021-11-29 18:17:20|5831.6|5825.6|5832|5826|5832|5826|5831.6|5825.6|0
1638209850000|2021-11-29 18:17:30|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1638209870000|2021-11-29 18:17:50|5831.7|5825.7|5834|5828|5836|5830|5831.7|5825.7|23
1638209880000|2021-11-29 18:18:00|5834.5|5828.5|5835.9|5829.9|5835.9|5829.9|5834.5|5828.5|12
1638209890000|2021-11-29 18:18:10|5835.4|5829.4|5835|5829|5835.4|5829.4|5835|5829|8
1638209900000|2021-11-29 18:18:20|5835.4|5829.4|5834.4|5828.4|5835.4|5829.4|5834.4|5828.4|11
1638209910000|2021-11-29 18:18:30|5834.9|5828.9|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|7
1638209920000|2021-11-29 18:18:40|5835.3|5829.3|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|4
1638209930000|2021-11-29 18:18:50|5835|5829|5835|5829|5835|5829|5835|5829|0
1638209940000|2021-11-29 18:19:00|5835.9|5829.9|5835|5829|5835.9|5829.9|5834.5|5828.5|3
1638209950000|2021-11-29 18:19:10|||||||||1
1638209960000|2021-11-29 18:19:20|5834.9|5828.9|5833|5827|5834.9|5828.9|5833|5827|10
1638209980000|2021-11-29 18:19:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|2
1638210000000|2021-11-29 18:20:00|5833|5827|5833.5|5827.5|5834.5|5828.5|5833|5827|3
1638210010000|2021-11-29 18:20:10|5833|5827|5836|5830|5836|5830|5833|5827|11
1638210030000|2021-11-29 18:20:30|5835.5|5829.5|5835.4|5829.4|5835.5|5829.5|5835.4|5829.4|0
1638210050000|2021-11-29 18:20:50|5835.9|5829.9|5835|5829|5835.9|5829.9|5835|5829|3
1638210060000|2021-11-29 18:21:00|5835.1|5829.1|5838.9|5832.9|5838.9|5832.9|5835.1|5829.1|5
1638210070000|2021-11-29 18:21:10|||||||||1
1638210080000|2021-11-29 18:21:20|5839.9|5833.9|5840.3|5834.3|5840.3|5834.3|5839.9|5833.9|34
1638210090000|2021-11-29 18:21:30|5839.9|5833.9|5839.4|5833.4|5839.9|5833.9|5838.9|5832.9|48
1638210100000|2021-11-29 18:21:40|5839.9|5833.9|5838.4|5832.4|5839.9|5833.9|5838.4|5832.4|2
1638210110000|2021-11-29 18:21:50|||||||||1
1638210120000|2021-11-29 18:22:00|5838.9|5832.9|5838.9|5832.9|5839.9|5833.9|5838.5|5832.5|4
1638210130000|2021-11-29 18:22:10|5838.4|5832.4|5837.9|5831.9|5838.9|5832.9|5837.9|5831.9|5
1638210150000|2021-11-29 18:22:30|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1638210160000|2021-11-29 18:22:40|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|4
1638210180000|2021-11-29 18:23:00|5838|5832|5837.9|5831.9|5838|5832|5837.9|5831.9|0
1638210200000|2021-11-29 18:23:20|5838|5832|5838|5832|5838|5832|5838|5832|10
1638210210000|2021-11-29 18:23:30|||||||||2
1638210220000|2021-11-29 18:23:40|5837.5|5831.5|5836|5830|5837.5|5831.5|5835|5829|17
1638210240000|2021-11-29 18:24:00|5835.5|5829.5|5835|5829|5835.5|5829.5|5835|5829|10
1638210260000|2021-11-29 18:24:20|5835.5|5829.5|5837|5831|5837|5831|5835|5829|11
1638210270000|2021-11-29 18:24:30|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|1
1638210280000|2021-11-29 18:24:40|5836.9|5830.9|5837|5831|5837|5831|5836.9|5830.9|0
1638210290000|2021-11-29 18:24:50|||||||||1
1638210300000|2021-11-29 18:25:00|5838|5832|5840|5834|5840.4|5834.4|5838|5832|10
1638210310000|2021-11-29 18:25:10|||||||||3
1638210320000|2021-11-29 18:25:20|5840.4|5834.4|5840|5834|5840.5|5834.5|5840|5834|3
1638210330000|2021-11-29 18:25:30|5840.5|5834.5|5841.5|5835.5|5842.5|5836.5|5840.5|5834.5|5
1638210340000|2021-11-29 18:25:40|5841|5835|5840.9|5834.9|5841|5835|5840.9|5834.9|3
1638210350000|2021-11-29 18:25:50|5841|5835|5840.5|5834.5|5841|5835|5840.5|5834.5|6
1638210360000|2021-11-29 18:26:00|5840|5834|5840|5834|5840|5834|5840|5834|2
1638210400000|2021-11-29 18:26:40|5840.4|5834.4|5840.5|5834.5|5840.5|5834.5|5840.4|5834.4|3
1638210410000|2021-11-29 18:26:50|5841.5|5835.5|5841|5835|5841.5|5835.5|5840.5|5834.5|7
1638210420000|2021-11-29 18:27:00|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|3
1638210440000|2021-11-29 18:27:20|5840|5834|5840|5834|5840|5834|5840|5834|4
1638210460000|2021-11-29 18:27:40|||||||||1
1638210500000|2021-11-29 18:28:20|||||||||1
1638210510000|2021-11-29 18:28:30|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|4
1638210530000|2021-11-29 18:28:50|5840|5834|5840|5834|5840|5834|5840|5834|0
1638210560000|2021-11-29 18:29:20|5842.9|5836.9|5843.9|5837.9|5844.4|5838.4|5842.9|5836.9|11
1638210570000|2021-11-29 18:29:30|5843.5|5837.5|5842.9|5836.9|5843.5|5837.5|5842.5|5836.5|4
1638210580000|2021-11-29 18:29:40|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|4
1638210590000|2021-11-29 18:29:50|5842.1|5836.1|5842.9|5836.9|5842.9|5836.9|5842.1|5836.1|6
1638210600000|2021-11-29 18:30:00|5843|5837|5843|5837|5844|5838|5842.5|5836.5|8
1638210610000|2021-11-29 18:30:10|5842.5|5836.5|5840.5|5834.5|5842.5|5836.5|5840.5|5834.5|14
1638210620000|2021-11-29 18:30:20|5840|5834|5841.9|5835.9|5841.9|5835.9|5840|5834|9
1638210630000|2021-11-29 18:30:30|5842|5836|5842|5836|5842|5836|5842|5836|0
1638210640000|2021-11-29 18:30:40|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|2
1638210650000|2021-11-29 18:30:50|5841.1|5835.1|5841|5835|5841.1|5835.1|5841|5835|7
1638210660000|2021-11-29 18:31:00|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1638210670000|2021-11-29 18:31:10|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|13
1638210680000|2021-11-29 18:31:20|5840|5834|5840|5834|5840.5|5834.5|5840|5834|1
1638210690000|2021-11-29 18:31:30|5840.5|5834.5|5840|5834|5840.5|5834.5|5840|5834|3
1638210700000|2021-11-29 18:31:40|5840.5|5834.5|5842|5836|5842|5836|5840.5|5834.5|8
1638210710000|2021-11-29 18:31:50|||||||||1
1638210720000|2021-11-29 18:32:00|5843|5837|5842|5836|5843|5837|5842|5836|14
1638210740000|2021-11-29 18:32:20|||||||||1
1638210770000|2021-11-29 18:32:50|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|1
1638210780000|2021-11-29 18:33:00|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1638210800000|2021-11-29 18:33:20|5841.1|5835.1|5841.6|5835.6|5841.6|5835.6|5841|5835|3
1638210810000|2021-11-29 18:33:30|5843|5837|5841.1|5835.1|5843.1|5837.1|5841.1|5835.1|12
1638210840000|2021-11-29 18:34:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1638210850000|2021-11-29 18:34:10|5840.6|5834.6|5841.1|5835.1|5841.6|5835.6|5840.6|5834.6|7
1638210860000|2021-11-29 18:34:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|1
1638210870000|2021-11-29 18:34:30|5841|5835|5841|5835|5841.1|5835.1|5841|5835|2
1638210880000|2021-11-29 18:34:40|||||||||3
1638210890000|2021-11-29 18:34:50|5840.6|5834.6|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|6
1638210900000|2021-11-29 18:35:00|5840.1|5834.1|5840.6|5834.6|5840.6|5834.6|5840.1|5834.1|4
1638210910000|2021-11-29 18:35:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|1
1638210930000|2021-11-29 18:35:30|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1638210940000|2021-11-29 18:35:40|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|5
1638210950000|2021-11-29 18:35:50|5841|5835|5840.1|5834.1|5841|5835|5839.1|5833.1|5
1638210960000|2021-11-29 18:36:00|5840.6|5834.6|5839.1|5833.1|5841.1|5835.1|5839.1|5833.1|18
1638210970000|2021-11-29 18:36:10|5838.6|5832.6|5837.1|5831.1|5838.6|5832.6|5837|5831|5
1638210990000|2021-11-29 18:36:30|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|10
1638211000000|2021-11-29 18:36:40|5836.5|5830.5|5836.1|5830.1|5836.5|5830.5|5836.1|5830.1|0
1638211010000|2021-11-29 18:36:50|5836.5|5830.5|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|5
1638211020000|2021-11-29 18:37:00|5839|5833|5839|5833|5839|5833|5839|5833|7
1638211040000|2021-11-29 18:37:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5
1638211050000|2021-11-29 18:37:30|||||||||1
1638211060000|2021-11-29 18:37:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|3
1638211080000|2021-11-29 18:38:00|5837.6|5831.6|5838|5832|5838|5832|5837.1|5831.1|2
1638211090000|2021-11-29 18:38:10|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|1
1638211100000|2021-11-29 18:38:20|5838.6|5832.6|5839|5833|5839|5833|5838.1|5832.1|18
1638211130000|2021-11-29 18:38:50|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|1
1638211140000|2021-11-29 18:39:00|5837.6|5831.6|5837.1|5831.1|5838.1|5832.1|5837.1|5831.1|1
1638211170000|2021-11-29 18:39:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|1
1638211180000|2021-11-29 18:39:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|2
1638211190000|2021-11-29 18:39:50|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|12
1638211200000|2021-11-29 18:40:00|5836.6|5830.6|5837.6|5831.6|5838.1|5832.1|5836.1|5830.1|4
1638211210000|2021-11-29 18:40:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1638211220000|2021-11-29 18:40:20|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|2
1638211230000|2021-11-29 18:40:30|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|21
1638211240000|2021-11-29 18:40:40|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|2
1638211250000|2021-11-29 18:40:50|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|15
1638211260000|2021-11-29 18:41:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|7
1638211280000|2021-11-29 18:41:20|5834.6|5828.6|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|9
1638211290000|2021-11-29 18:41:30|5834|5828|5834.6|5828.6|5834.6|5828.6|5834|5828|2
1638211300000|2021-11-29 18:41:40|5834.1|5828.1|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|1
1638211310000|2021-11-29 18:41:50|5834|5828|5833.1|5827.1|5834|5828|5832.6|5826.6|4
1638211320000|2021-11-29 18:42:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1638211330000|2021-11-29 18:42:10|5833.1|5827.1|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|2
1638211340000|2021-11-29 18:42:20|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5
1638211350000|2021-11-29 18:42:30|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|3
1638211360000|2021-11-29 18:42:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1638211370000|2021-11-29 18:42:50|||||||||3
1638211380000|2021-11-29 18:43:00|5833|5827|5832.6|5826.6|5833|5827|5832.6|5826.6|5
1638211400000|2021-11-29 18:43:20|5833|5827|5833|5827|5833|5827|5832.6|5826.6|3
1638211410000|2021-11-29 18:43:30|5834.1|5828.1|5834|5828|5834.1|5828.1|5833.1|5827.1|22
1638211420000|2021-11-29 18:43:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1638211430000|2021-11-29 18:43:50|5833.1|5827.1|5833.1|5827.1|5834.1|5828.1|5833.1|5827.1|14
1638211460000|2021-11-29 18:44:20|||||||||2
1638211470000|2021-11-29 18:44:30|||||||||2
1638211480000|2021-11-29 18:44:40|5832.6|5826.6|5833.1|5827.1|5833.6|5827.6|5832.6|5826.6|5
1638211490000|2021-11-29 18:44:50|||||||||4
1638211500000|2021-11-29 18:45:00|5832.7|5826.7|5833.1|5827.1|5833.6|5827.6|5832.7|5826.7|3
1638211510000|2021-11-29 18:45:10|||||||||3
1638211550000|2021-11-29 18:45:50|5832.6|5826.6|5833.1|5827.1|5833.6|5827.6|5832.6|5826.6|3
1638211560000|2021-11-29 18:46:00|5834.1|5828.1|5834.6|5828.6|5834.7|5828.7|5834.1|5828.1|53
1638211570000|2021-11-29 18:46:10|5834.1|5828.1|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|6
1638211580000|2021-11-29 18:46:20|5834.2|5828.2|5834.1|5828.1|5834.2|5828.2|5834.1|5828.1|2
1638211590000|2021-11-29 18:46:30|||||||||3
1638211600000|2021-11-29 18:46:40|5833.7|5827.7|5834.1|5828.1|5834.1|5828.1|5833.7|5827.7|1
1638211610000|2021-11-29 18:46:50|5833.2|5827.2|5832.7|5826.7|5833.2|5827.2|5832.7|5826.7|13
1638211620000|2021-11-29 18:47:00|5831.7|5825.7|5832.6|5826.6|5832.6|5826.6|5831.7|5825.7|12
1638211630000|2021-11-29 18:47:10|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638211640000|2021-11-29 18:47:20|5832.6|5826.6|5831.7|5825.7|5832.6|5826.6|5831.7|5825.7|14
1638211650000|2021-11-29 18:47:30|||||||||4
1638211660000|2021-11-29 18:47:40|||||||||42
1638211670000|2021-11-29 18:47:50|||||||||53
1638211680000|2021-11-29 18:48:00|||||||||2
1638211690000|2021-11-29 18:48:10|5831.8|5825.8|5833.2|5827.2|5833.2|5827.2|5831.8|5825.8|12
1638211700000|2021-11-29 18:48:20|5833.7|5827.7|5833.1|5827.1|5834.7|5828.7|5833.1|5827.1|7
1638211710000|2021-11-29 18:48:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.2|5826.2|9
1638211720000|2021-11-29 18:48:40|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|2
1638211730000|2021-11-29 18:48:50|5832.7|5826.7|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|24
1638211740000|2021-11-29 18:49:00|5832.7|5826.7|5833.1|5827.1|5833.2|5827.2|5832.7|5826.7|36
1638211750000|2021-11-29 18:49:10|||||||||3
1638211760000|2021-11-29 18:49:20|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|2
1638211770000|2021-11-29 18:49:30|5833.6|5827.6|5833.2|5827.2|5833.6|5827.6|5833.2|5827.2|1
1638211780000|2021-11-29 18:49:40|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638211790000|2021-11-29 18:49:50|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|2
1638211800000|2021-11-29 18:50:00|5833.7|5827.7|5833.2|5827.2|5834.7|5828.7|5832.7|5826.7|9
1638211820000|2021-11-29 18:50:20|||||||||1
1638211830000|2021-11-29 18:50:30|5832.8|5826.8|5832.7|5826.7|5832.8|5826.8|5832.2|5826.2|2
1638211840000|2021-11-29 18:50:40|5831.7|5825.7|5831.7|5825.7|5832.7|5826.7|5831.7|5825.7|6
1638211850000|2021-11-29 18:50:50|5833.1|5827.1|5832.2|5826.2|5833.2|5827.2|5832.2|5826.2|16
1638211860000|2021-11-29 18:51:00|5833.2|5827.2|5832.7|5826.7|5833.2|5827.2|5832.7|5826.7|16
1638211870000|2021-11-29 18:51:10|5833.2|5827.2|5833.7|5827.7|5834.2|5828.2|5833.2|5827.2|4
1638211880000|2021-11-29 18:51:20|||||||||1
1638211910000|2021-11-29 18:51:50|||||||||3
1638211920000|2021-11-29 18:52:00|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1638211930000|2021-11-29 18:52:10|||||||||1
1638211940000|2021-11-29 18:52:20|5836.7|5830.7|5837.2|5831.2|5837.2|5831.2|5835.2|5829.2|94
1638211950000|2021-11-29 18:52:30|||||||||1
1638211960000|2021-11-29 18:52:40|5836.7|5830.7|5836.2|5830.2|5836.7|5830.7|5836.2|5830.2|2
1638211970000|2021-11-29 18:52:50|||||||||2
1638211980000|2021-11-29 18:53:00|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|3
1638211990000|2021-11-29 18:53:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|4
1638212000000|2021-11-29 18:53:20|||||||||1
1638212010000|2021-11-29 18:53:30|5835.8|5829.8|5835.7|5829.7|5836.2|5830.2|5835.7|5829.7|0
1638212030000|2021-11-29 18:53:50|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|5834.7|5828.7|8
1638212040000|2021-11-29 18:54:00|5833.7|5827.7|5833.7|5827.7|5834.1|5828.1|5833.7|5827.7|121
1638212050000|2021-11-29 18:54:10|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|55
1638212060000|2021-11-29 18:54:20|5834.6|5828.6|5834.7|5828.7|5834.7|5828.7|5834.6|5828.6|10
1638212070000|2021-11-29 18:54:30|5834.6|5828.6|5837.1|5831.1|5837.1|5831.1|5834.6|5828.6|5
1638212080000|2021-11-29 18:54:40|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|0
1638212090000|2021-11-29 18:54:50|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|13
1638212100000|2021-11-29 18:55:00|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1638212110000|2021-11-29 18:55:10|5836.6|5830.6|5836.2|5830.2|5836.6|5830.6|5836.2|5830.2|1
1638212120000|2021-11-29 18:55:20|5835.7|5829.7|5836.7|5830.7|5836.7|5830.7|5835.7|5829.7|26
1638212140000|2021-11-29 18:55:40|5836.2|5830.2|5837.2|5831.2|5837.2|5831.2|5836.2|5830.2|6
1638212150000|2021-11-29 18:55:50|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|13
1638212160000|2021-11-29 18:56:00|5835.2|5829.2|5836.2|5830.2|5836.7|5830.7|5835.2|5829.2|18
1638212170000|2021-11-29 18:56:10|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1638212180000|2021-11-29 18:56:20|5836.1|5830.1|5836.7|5830.7|5836.7|5830.7|5836.1|5830.1|10
1638212190000|2021-11-29 18:56:30|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1638212210000|2021-11-29 18:56:50|5835.6|5829.6|5835.2|5829.2|5835.6|5829.6|5835.2|5829.2|1
1638212220000|2021-11-29 18:57:00|5835.6|5829.6|5836.2|5830.2|5836.7|5830.7|5835.6|5829.6|43
1638212230000|2021-11-29 18:57:10|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1638212240000|2021-11-29 18:57:20|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|9
1638212250000|2021-11-29 18:57:30|||||||||46
1638212260000|2021-11-29 18:57:40|5836.2|5830.2|5837.7|5831.7|5837.7|5831.7|5836.2|5830.2|9
1638212270000|2021-11-29 18:57:50|5837.8|5831.8|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|8
1638212280000|2021-11-29 18:58:00|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|4
1638212300000|2021-11-29 18:58:20|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|1
1638212310000|2021-11-29 18:58:30|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|3
1638212320000|2021-11-29 18:58:40|5835.7|5829.7|5837.2|5831.2|5837.2|5831.2|5835.7|5829.7|8
1638212330000|2021-11-29 18:58:50|5836.2|5830.2|5835.2|5829.2|5836.2|5830.2|5835.2|5829.2|18
1638212340000|2021-11-29 18:59:00|5835.7|5829.7|5835.2|5829.2|5835.7|5829.7|5835.2|5829.2|3
1638212350000|2021-11-29 18:59:10|||||||||1
1638212360000|2021-11-29 18:59:20|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|2
1638212370000|2021-11-29 18:59:30|5833.2|5827.2|5836.7|5830.7|5836.7|5830.7|5833.2|5827.2|14
1638212380000|2021-11-29 18:59:40|5837.2|5831.2|5831.2|5825.2|5837.7|5831.7|5828.7|5822.7|63
1638212390000|2021-11-29 18:59:50|5830.7|5824.7|5830.2|5824.2|5831.3|5825.3|5829.2|5823.2|9
1638212400000|2021-11-29 19:00:00|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830.2|5824.2|6
1638212410000|2021-11-29 19:00:10|5828.2|5822.2|5827.3|5821.3|5828.2|5822.2|5827.3|5821.3|8
1638212420000|2021-11-29 19:00:20|5827.7|5821.7|5827.3|5821.3|5828.2|5822.2|5827.3|5821.3|4
1638212430000|2021-11-29 19:00:30|5827.8|5821.8|5827.3|5821.3|5828.3|5822.3|5827.3|5821.3|5
1638212450000|2021-11-29 19:00:50|5827.7|5821.7|5827.3|5821.3|5827.7|5821.7|5827.3|5821.3|9
1638212460000|2021-11-29 19:01:00|5828.2|5822.2|5827.2|5821.2|5828.2|5822.2|5826.8|5820.8|8
1638212470000|2021-11-29 19:01:10|5826.8|5820.8|5826.8|5820.8|5828.2|5822.2|5826.8|5820.8|18
1638212480000|2021-11-29 19:01:20|5827.7|5821.7|5828.2|5822.2|5829.7|5823.7|5827.7|5821.7|12
1638212490000|2021-11-29 19:01:30|5828.7|5822.7|5829.2|5823.2|5829.3|5823.3|5828.7|5822.7|5
1638212500000|2021-11-29 19:01:40|5829.3|5823.3|5828.7|5822.7|5829.3|5823.3|5828.7|5822.7|19
1638212510000|2021-11-29 19:01:50|5828.8|5822.8|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|4
1638212520000|2021-11-29 19:02:00|5829.3|5823.3|5830.2|5824.2|5830.7|5824.7|5829.3|5823.3|12
1638212530000|2021-11-29 19:02:10|5829.7|5823.7|5828.3|5822.3|5829.7|5823.7|5828.3|5822.3|9
1638212540000|2021-11-29 19:02:20|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|11
1638212550000|2021-11-29 19:02:30|5827.8|5821.8|5827.7|5821.7|5827.8|5821.8|5827.7|5821.7|0
1638212560000|2021-11-29 19:02:40|5827.3|5821.3|5829.2|5823.2|5829.2|5823.2|5827.3|5821.3|13
1638212570000|2021-11-29 19:02:50|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.3|5822.3|18
1638212580000|2021-11-29 19:03:00|5829.2|5823.2|5828.8|5822.8|5829.3|5823.3|5828.7|5822.7|38
1638212590000|2021-11-29 19:03:10|||||||||7
1638212600000|2021-11-29 19:03:20|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|6
1638212610000|2021-11-29 19:03:30|5830.8|5824.8|5831.8|5825.8|5831.9|5825.9|5830.8|5824.8|26
1638212620000|2021-11-29 19:03:40|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|4
1638212630000|2021-11-29 19:03:50|5830.8|5824.8|5832.3|5826.3|5832.3|5826.3|5830.8|5824.8|8
1638212640000|2021-11-29 19:04:00|5831.8|5825.8|5831.4|5825.4|5831.8|5825.8|5831.3|5825.3|11
1638212650000|2021-11-29 19:04:10|5830.9|5824.9|5831.4|5825.4|5831.4|5825.4|5830.9|5824.9|2
1638212660000|2021-11-29 19:04:20|5832.7|5826.7|5833.4|5827.4|5833.4|5827.4|5832.7|5826.7|11
1638212670000|2021-11-29 19:04:30|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1638212680000|2021-11-29 19:04:40|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5
1638212690000|2021-11-29 19:04:50|5831.8|5825.8|5831.9|5825.9|5831.9|5825.9|5831.8|5825.8|0
1638212700000|2021-11-29 19:05:00|5831.4|5825.4|5830.4|5824.4|5832.9|5826.9|5829.9|5823.9|37
1638212710000|2021-11-29 19:05:10|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|9
1638212720000|2021-11-29 19:05:20|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.9|5821.9|4
1638212730000|2021-11-29 19:05:30|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.9|5821.9|7
1638212740000|2021-11-29 19:05:40|5827.4|5821.4|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|63
1638212750000|2021-11-29 19:05:50|5827.8|5821.8|5826.8|5820.8|5827.8|5821.8|5826.8|5820.8|19
1638212760000|2021-11-29 19:06:00|5827.3|5821.3|5827.3|5821.3|5827.8|5821.8|5826.8|5820.8|9
1638212770000|2021-11-29 19:06:10|5827.8|5821.8|5827.3|5821.3|5827.8|5821.8|5827.3|5821.3|6
1638212780000|2021-11-29 19:06:20|||||||||29
1638212790000|2021-11-29 19:06:30|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|3
1638212800000|2021-11-29 19:06:40|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|18
1638212810000|2021-11-29 19:06:50|5826.8|5820.8|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|2
1638212820000|2021-11-29 19:07:00|5827.8|5821.8|5826.9|5820.9|5827.8|5821.8|5826.9|5820.9|11
1638212830000|2021-11-29 19:07:10|5827.3|5821.3|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|4
1638212840000|2021-11-29 19:07:20|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|18
1638212850000|2021-11-29 19:07:30|||||||||5
1638212860000|2021-11-29 19:07:40|5829.3|5823.3|5831.2|5825.2|5831.2|5825.2|5829.3|5823.3|30
1638212870000|2021-11-29 19:07:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5830.8|5824.8|3
1638212880000|2021-11-29 19:08:00|5831.7|5825.7|5829.7|5823.7|5831.7|5825.7|5829.7|5823.7|9
1638212890000|2021-11-29 19:08:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.2|5823.2|27
1638212900000|2021-11-29 19:08:20|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|78
1638212910000|2021-11-29 19:08:30|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|16
1638212920000|2021-11-29 19:08:40|5829.9|5823.9|5829|5823|5829.9|5823.9|5829|5823|122
1638212930000|2021-11-29 19:08:50|5829.4|5823.4|5829.9|5823.9|5829.9|5823.9|5828.9|5822.9|29
1638212940000|2021-11-29 19:09:00|5829.5|5823.5|5829.9|5823.9|5829.9|5823.9|5829.5|5823.5|5
1638212950000|2021-11-29 19:09:10|5830.5|5824.5|5830.5|5824.5|5831|5825|5830.4|5824.4|106
1638212960000|2021-11-29 19:09:20|5830.9|5824.9|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|1
1638212970000|2021-11-29 19:09:30|5829.9|5823.9|5831.9|5825.9|5831.9|5825.9|5829.5|5823.5|44
1638212980000|2021-11-29 19:09:40|5832|5826|5832|5826|5832|5826|5832|5826|5
1638212990000|2021-11-29 19:09:50|5832.5|5826.5|5834.4|5828.4|5836.4|5830.4|5832.5|5826.5|16
1638213000000|2021-11-29 19:10:00|5834|5828|5834|5828|5834.4|5828.4|5833|5827|12
1638213010000|2021-11-29 19:10:10|5834.9|5828.9|5834.5|5828.5|5834.9|5828.9|5834|5828|15
1638213020000|2021-11-29 19:10:20|5834|5828|5833.5|5827.5|5834.5|5828.5|5833.5|5827.5|39
1638213030000|2021-11-29 19:10:30|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|10
1638213040000|2021-11-29 19:10:40|5833.1|5827.1|5833.6|5827.6|5834|5828|5833.1|5827.1|14
1638213050000|2021-11-29 19:10:50|5834|5828|5834|5828|5834.9|5828.9|5833.1|5827.1|20
1638213060000|2021-11-29 19:11:00|5833.6|5827.6|5833.1|5827.1|5834|5828|5833.1|5827.1|11
1638213070000|2021-11-29 19:11:10|5834|5828|5836.9|5830.9|5839.5|5833.5|5833.6|5827.6|106
1638213080000|2021-11-29 19:11:20|5837|5831|5837.9|5831.9|5837.9|5831.9|5836.5|5830.5|11
1638213090000|2021-11-29 19:11:30|5838|5832|5833.5|5827.5|5838.5|5832.5|5833.5|5827.5|45
1638213100000|2021-11-29 19:11:40|5833.6|5827.6|5835.5|5829.5|5835.5|5829.5|5833.6|5827.6|36
1638213110000|2021-11-29 19:11:50|5834.6|5828.6|5833|5827|5834.6|5828.6|5833|5827|14
1638213120000|2021-11-29 19:12:00|5831.6|5825.6|5828.1|5822.1|5831.6|5825.6|5828.1|5822.1|79
1638213130000|2021-11-29 19:12:10|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.2|5821.2|44
1638213140000|2021-11-29 19:12:20|5829.7|5823.7|5829.2|5823.2|5829.7|5823.7|5829.2|5823.2|8
1638213150000|2021-11-29 19:12:30|5830.2|5824.2|5832.6|5826.6|5832.6|5826.6|5829.7|5823.7|13
1638213160000|2021-11-29 19:12:40|||||||||1
1638213170000|2021-11-29 19:12:50|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5831.2|5825.2|20
1638213180000|2021-11-29 19:13:00|5832.2|5826.2|5830.3|5824.3|5834.2|5828.2|5829.8|5823.8|74
1638213190000|2021-11-29 19:13:10|5829.8|5823.8|5827.8|5821.8|5829.8|5823.8|5827.3|5821.3|153
1638213200000|2021-11-29 19:13:20|5827.7|5821.7|5830.2|5824.2|5830.2|5824.2|5827.7|5821.7|47
1638213210000|2021-11-29 19:13:30|5830.3|5824.3|5831.8|5825.8|5832.7|5826.7|5830.3|5824.3|214
1638213220000|2021-11-29 19:13:40|5831.3|5825.3|5830.3|5824.3|5831.3|5825.3|5830.3|5824.3|63
1638213230000|2021-11-29 19:13:50|5830.9|5824.9|5832.3|5826.3|5832.8|5826.8|5830.9|5824.9|43
1638213240000|2021-11-29 19:14:00|5830.8|5824.8|5830.5|5824.5|5831.3|5825.3|5827.4|5821.4|303
1638213250000|2021-11-29 19:14:10|5830.4|5824.4|5828.9|5822.9|5830.4|5824.4|5828.8|5822.8|129
1638213260000|2021-11-29 19:14:20|5828.4|5822.4|5830.4|5824.4|5831.4|5825.4|5828.4|5822.4|87
1638213270000|2021-11-29 19:14:30|5829.9|5823.9|5830.9|5824.9|5830.9|5824.9|5829.4|5823.4|133
1638213280000|2021-11-29 19:14:40|5830.4|5824.4|5831.3|5825.3|5831.3|5825.3|5830.4|5824.4|98
1638213290000|2021-11-29 19:14:50|5829.9|5823.9|5829.8|5823.8|5830.3|5824.3|5826.9|5820.9|230
1638213300000|2021-11-29 19:15:00|5830.4|5824.4|5833.8|5827.8|5834.3|5828.3|5830.4|5824.4|16
1638213310000|2021-11-29 19:15:10|5833.9|5827.9|5835.4|5829.4|5835.4|5829.4|5833.5|5827.5|13
1638213320000|2021-11-29 19:15:20|5835.8|5829.8|5833.9|5827.9|5835.9|5829.9|5833.4|5827.4|12
1638213330000|2021-11-29 19:15:30|5833.5|5827.5|5833.9|5827.9|5834.9|5828.9|5832.4|5826.4|11
1638213340000|2021-11-29 19:15:40|5834.4|5828.4|5831.9|5825.9|5834.4|5828.4|5831.9|5825.9|19
1638213350000|2021-11-29 19:15:50|5832.4|5826.4|5834.4|5828.4|5834.4|5828.4|5832.4|5826.4|2
1638213360000|2021-11-29 19:16:00|5832.8|5826.8|5827.9|5821.9|5832.8|5826.8|5827.4|5821.4|61
1638213370000|2021-11-29 19:16:10|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|8
1638213380000|2021-11-29 19:16:20|5827.9|5821.9|5826.8|5820.8|5827.9|5821.9|5826.8|5820.8|57
1638213390000|2021-11-29 19:16:30|5827.3|5821.3|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|24
1638213400000|2021-11-29 19:16:40|5827.3|5821.3|5827.8|5821.8|5828.3|5822.3|5827.3|5821.3|36
1638213410000|2021-11-29 19:16:50|5827.3|5821.3|5829.4|5823.4|5829.4|5823.4|5827.3|5821.3|30
1638213420000|2021-11-29 19:17:00|5830.8|5824.8|5828.4|5822.4|5830.8|5824.8|5828.4|5822.4|24
1638213430000|2021-11-29 19:17:10|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.4|5822.4|47
1638213440000|2021-11-29 19:17:20|||||||||14
1638213450000|2021-11-29 19:17:30|||||||||54
1638213460000|2021-11-29 19:17:40|5829.5|5823.5|5829.4|5823.4|5830.3|5824.3|5829.4|5823.4|38
1638213470000|2021-11-29 19:17:50|5829.5|5823.5|5829.4|5823.4|5829.5|5823.5|5829.4|5823.4|8
1638213480000|2021-11-29 19:18:00|5829.5|5823.5|5828.8|5822.8|5829.5|5823.5|5828.4|5822.4|13
1638213490000|2021-11-29 19:18:10|5828.9|5822.9|5828.9|5822.9|5829.4|5823.4|5828.5|5822.5|2
1638213500000|2021-11-29 19:18:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|15
1638213510000|2021-11-29 19:18:30|||||||||2
1638213520000|2021-11-29 19:18:40|||||||||9
1638213530000|2021-11-29 19:18:50|||||||||3
1638213540000|2021-11-29 19:19:00|5827.8|5821.8|5829.3|5823.3|5829.3|5823.3|5827.8|5821.8|14
1638213550000|2021-11-29 19:19:10|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|15
1638213560000|2021-11-29 19:19:20|5828.4|5822.4|5828.8|5822.8|5828.8|5822.8|5828.4|5822.4|13
1638213570000|2021-11-29 19:19:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|4
1638213580000|2021-11-29 19:19:40|5828.3|5822.3|5828.4|5822.4|5828.4|5822.4|5827.3|5821.3|8
1638213590000|2021-11-29 19:19:50|5829.4|5823.4|5829.4|5823.4|5830.3|5824.3|5829.4|5823.4|24
1638234000000|2021-11-30 01:00:00|5807|5801|5809.9|5803.9|5811.6|5805.6|5803.5|5797.5|42
1638234010000|2021-11-30 01:00:10|5810.9|5804.9|5805|5799|5811.3|5805.3|5805|5799|33
1638234020000|2021-11-30 01:00:20|5803.6|5797.6|5802.4|5796.4|5804|5798|5802.4|5796.4|31
1638234030000|2021-11-30 01:00:30|5803.3|5797.3|5804.8|5798.8|5804.8|5798.8|5803.3|5797.3|13
1638234040000|2021-11-30 01:00:40|5803.4|5797.4|5802.8|5796.8|5804.8|5798.8|5802.4|5796.4|15
1638234050000|2021-11-30 01:00:50|5802.4|5796.4|5802.4|5796.4|5802.8|5796.8|5802.4|5796.4|11
1638234060000|2021-11-30 01:01:00|5802.8|5796.8|5809.1|5803.1|5812.6|5806.6|5802.8|5796.8|19
1638234070000|2021-11-30 01:01:10|5808.6|5802.6|5810.6|5804.6|5812.1|5806.1|5808.5|5802.5|23
1638234080000|2021-11-30 01:01:20|5809.6|5803.6|5809.6|5803.6|5810.6|5804.6|5806.1|5800.1|20
1638234090000|2021-11-30 01:01:30|5809.1|5803.1|5807.6|5801.6|5809.6|5803.6|5806.1|5800.1|6
1638234100000|2021-11-30 01:01:40|5808|5802|5804.6|5798.6|5808.6|5802.6|5803.6|5797.6|7
1638234110000|2021-11-30 01:01:50|5803.6|5797.6|5806.1|5800.1|5806.6|5800.6|5803.6|5797.6|42
1638234120000|2021-11-30 01:02:00|5805.1|5799.1|5804.1|5798.1|5805.5|5799.5|5804.1|5798.1|8
1638234130000|2021-11-30 01:02:10|5804.5|5798.5|5801|5795|5805.4|5799.4|5800.5|5794.5|28
1638234140000|2021-11-30 01:02:20|||||||||1
1638234150000|2021-11-30 01:02:30|5800|5794|5809.5|5803.5|5809.5|5803.5|5800|5794|10
1638234160000|2021-11-30 01:02:40|5809.4|5803.4|5810.5|5804.5|5810.5|5804.5|5809.4|5803.4|9
1638234170000|2021-11-30 01:02:50|5810.6|5804.6|5806|5800|5810.6|5804.6|5806|5800|8
1638234180000|2021-11-30 01:03:00|5804.6|5798.6|5804.5|5798.5|5806|5800|5804.1|5798.1|7
1638234190000|2021-11-30 01:03:10|5804.1|5798.1|5804.5|5798.5|5804.5|5798.5|5803.5|5797.5|0
1638234200000|2021-11-30 01:03:20|5805|5799|5805.5|5799.5|5805.5|5799.5|5805|5799|0
1638234210000|2021-11-30 01:03:30|5805.6|5799.6|5803.9|5797.9|5806|5800|5800.5|5794.5|35
1638234220000|2021-11-30 01:03:40|5803.5|5797.5|5801.5|5795.5|5803.5|5797.5|5801.5|5795.5|3
1638234230000|2021-11-30 01:03:50|5801|5795|5797.6|5791.6|5801|5795|5797.6|5791.6|4
1638234240000|2021-11-30 01:04:00|5798|5792|5800.6|5794.6|5801.6|5795.6|5798|5792|31
1638234250000|2021-11-30 01:04:10|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|3
1638234260000|2021-11-30 01:04:20|5799.1|5793.1|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|1
1638234270000|2021-11-30 01:04:30|5800.5|5794.5|5800.6|5794.6|5800.6|5794.6|5799.1|5793.1|5
1638234280000|2021-11-30 01:04:40|5800.5|5794.5|5796.5|5790.5|5800.5|5794.5|5796.5|5790.5|4
1638234290000|2021-11-30 01:04:50|5796.6|5790.6|5797.5|5791.5|5797.5|5791.5|5796|5790|1
1638234300000|2021-11-30 01:05:00|5797.1|5791.1|5795.6|5789.6|5797.1|5791.1|5792.6|5786.6|5
1638234310000|2021-11-30 01:05:10|5794.6|5788.6|5794.6|5788.6|5795.5|5789.5|5794.1|5788.1|0
1638234320000|2021-11-30 01:05:20|5794.1|5788.1|5793.6|5787.6|5794.6|5788.6|5793.6|5787.6|3
1638234330000|2021-11-30 01:05:30|5794.6|5788.6|5793.6|5787.6|5794.6|5788.6|5792.6|5786.6|5
1638234340000|2021-11-30 01:05:40|5793.5|5787.5|5793.6|5787.6|5793.6|5787.6|5793.1|5787.1|5
1638234350000|2021-11-30 01:05:50|5794.1|5788.1|5793.1|5787.1|5794.1|5788.1|5793.1|5787.1|1
1638234360000|2021-11-30 01:06:00|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|2
1638234370000|2021-11-30 01:06:10|5794.1|5788.1|5792.6|5786.6|5794.1|5788.1|5792.1|5786.1|6
1638234380000|2021-11-30 01:06:20|5792.1|5786.1|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|6
1638234390000|2021-11-30 01:06:30|5792.1|5786.1|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|0
1638234400000|2021-11-30 01:06:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|9
1638234410000|2021-11-30 01:06:50|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|35
1638234420000|2021-11-30 01:07:00|5790.5|5784.5|5792.6|5786.6|5792.6|5786.6|5788.1|5782.1|18
1638234430000|2021-11-30 01:07:10|5792.7|5786.7|5790.6|5784.6|5794.1|5788.1|5790.1|5784.1|24
1638234440000|2021-11-30 01:07:20|5790.2|5784.2|5791.6|5785.6|5791.6|5785.6|5790.1|5784.1|1
1638234450000|2021-11-30 01:07:30|5791.5|5785.5|5788.6|5782.6|5791.5|5785.5|5788.6|5782.6|3
1638234460000|2021-11-30 01:07:40|5785.1|5779.1|5784.1|5778.1|5785.1|5779.1|5784.1|5778.1|24
1638234470000|2021-11-30 01:07:50|5783.6|5777.6|5782.6|5776.6|5784.6|5778.6|5781.6|5775.6|30
1638234480000|2021-11-30 01:08:00|5783|5777|5783.1|5777.1|5783.1|5777.1|5781.6|5775.6|53
1638234490000|2021-11-30 01:08:10|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|3
1638234500000|2021-11-30 01:08:20|5781.7|5775.7|5782.1|5776.1|5782.6|5776.6|5781.6|5775.6|0
1638234510000|2021-11-30 01:08:30|5782.6|5776.6|5780.6|5774.6|5782.6|5776.6|5780.6|5774.6|0
1638234520000|2021-11-30 01:08:40|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5780.6|5774.6|2
1638234530000|2021-11-30 01:08:50|5780.6|5774.6|5782.1|5776.1|5782.1|5776.1|5780.6|5774.6|5
1638234550000|2021-11-30 01:09:10|5781.6|5775.6|5781.1|5775.1|5781.6|5775.6|5781.1|5775.1|2
1638234560000|2021-11-30 01:09:20|5781.6|5775.6|5781.1|5775.1|5781.6|5775.6|5781.1|5775.1|1
1638234570000|2021-11-30 01:09:30|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.1|5775.1|0
1638234580000|2021-11-30 01:09:40|5781.1|5775.1|5781.6|5775.6|5781.6|5775.6|5781.1|5775.1|1
1638234590000|2021-11-30 01:09:50|5782.1|5776.1|5782.5|5776.5|5782.5|5776.5|5782.1|5776.1|2
1638234600000|2021-11-30 01:10:00|5783|5777|5782|5776|5783|5777|5781.1|5775.1|6
1638234610000|2021-11-30 01:10:10|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|6
1638234620000|2021-11-30 01:10:20|5782.1|5776.1|5782.6|5776.6|5783.5|5777.5|5782.1|5776.1|2
1638234630000|2021-11-30 01:10:30|5782.1|5776.1|5782.1|5776.1|5782.6|5776.6|5782.1|5776.1|0
1638234640000|2021-11-30 01:10:40|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1638234650000|2021-11-30 01:10:50|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5779.6|5773.6|175
1638234660000|2021-11-30 01:11:00|5780.2|5774.2|5780.6|5774.6|5780.6|5774.6|5780.1|5774.1|2
1638234670000|2021-11-30 01:11:10|5781.6|5775.6|5781.6|5775.6|5782.6|5776.6|5781.6|5775.6|101
1638234680000|2021-11-30 01:11:20|5781.2|5775.2|5781.1|5775.1|5781.2|5775.2|5781.1|5775.1|2
1638234690000|2021-11-30 01:11:30|||||||||45
1638234700000|2021-11-30 01:11:40|5780.6|5774.6|5780.6|5774.6|5781|5775|5780.6|5774.6|2
1638234710000|2021-11-30 01:11:50|5781|5775|5782.6|5776.6|5782.6|5776.6|5781|5775|53
1638234720000|2021-11-30 01:12:00|5781.2|5775.2|5782.6|5776.6|5783|5777|5781.1|5775.1|16
1638234730000|2021-11-30 01:12:10|5780.6|5774.6|5782.1|5776.1|5782.5|5776.5|5780.6|5774.6|13
1638234740000|2021-11-30 01:12:20|5782.5|5776.5|5782.5|5776.5|5783|5777|5782.1|5776.1|3
1638234750000|2021-11-30 01:12:30|5783|5777|5782.5|5776.5|5783|5777|5782.5|5776.5|17
1638234760000|2021-11-30 01:12:40|5783|5777|5782.5|5776.5|5783|5777|5782.5|5776.5|1
1638234770000|2021-11-30 01:12:50|5782.4|5776.4|5781.9|5775.9|5782.5|5776.5|5781.9|5775.9|0
1638234780000|2021-11-30 01:13:00|5782|5776|5782.5|5776.5|5782.9|5776.9|5782|5776|2
1638234790000|2021-11-30 01:13:10|5782|5776|5782|5776|5782|5776|5782|5776|0
1638234800000|2021-11-30 01:13:20|5782.5|5776.5|5781.5|5775.5|5782.5|5776.5|5781.5|5775.5|1
1638234810000|2021-11-30 01:13:30|5781|5775|5782|5776|5782.5|5776.5|5781|5775|0
1638234820000|2021-11-30 01:13:40|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|0
1638234830000|2021-11-30 01:13:50|5782|5776|5782.5|5776.5|5782.5|5776.5|5782|5776|0
1638234840000|2021-11-30 01:14:00|5783.4|5777.4|5784.4|5778.4|5784.4|5778.4|5783.4|5777.4|8
1638234850000|2021-11-30 01:14:10|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5783.4|5777.4|5
1638234860000|2021-11-30 01:14:20|5783|5777|5783.4|5777.4|5783.9|5777.9|5783|5777|7
1638234870000|2021-11-30 01:14:30|5783.5|5777.5|5783|5777|5783.5|5777.5|5783|5777|1
1638234880000|2021-11-30 01:14:40|||||||||3
1638234890000|2021-11-30 01:14:50|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|5782.5|5776.5|10
1638234900000|2021-11-30 01:15:00|5782.1|5776.1|5781.5|5775.5|5782.1|5776.1|5781.5|5775.5|5
1638234910000|2021-11-30 01:15:10|5781.1|5775.1|5780|5774|5781.1|5775.1|5779.5|5773.5|28
1638234920000|2021-11-30 01:15:20|5779.9|5773.9|5779.5|5773.5|5779.9|5773.9|5779.5|5773.5|1
1638234930000|2021-11-30 01:15:30|||||||||1
1638234940000|2021-11-30 01:15:40|5780|5774|5779.9|5773.9|5780|5774|5779.9|5773.9|2
1638234950000|2021-11-30 01:15:50|||||||||1
1638234960000|2021-11-30 01:16:00|5779.5|5773.5|5773.5|5767.5|5779.5|5773.5|5772.2|5766.2|57
1638234970000|2021-11-30 01:16:10|5773.1|5767.1|5773.6|5767.6|5773.6|5767.6|5773|5767|1
1638234980000|2021-11-30 01:16:20|5773.2|5767.2|5773.6|5767.6|5773.6|5767.6|5773.1|5767.1|3
1638234990000|2021-11-30 01:16:30|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1638235000000|2021-11-30 01:16:40|5773.6|5767.6|5774.5|5768.5|5774.5|5768.5|5773.6|5767.6|9
1638235010000|2021-11-30 01:16:50|5775.5|5769.5|5777|5771|5777|5771|5775.5|5769.5|5
1638235020000|2021-11-30 01:17:00|5776.6|5770.6|5777.5|5771.5|5777.5|5771.5|5776.5|5770.5|0
1638235030000|2021-11-30 01:17:10|5777|5771|5777.5|5771.5|5777.5|5771.5|5777|5771|0
1638235040000|2021-11-30 01:17:20|||||||||1
1638235050000|2021-11-30 01:17:30|5777.4|5771.4|5780|5774|5780|5774|5777|5771|8
1638235060000|2021-11-30 01:17:40|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779|5773|5
1638235070000|2021-11-30 01:17:50|||||||||2
1638235080000|2021-11-30 01:18:00|5780|5774|5780|5774|5780|5774|5780|5774|10
1638235090000|2021-11-30 01:18:10|5780.4|5774.4|5780.5|5774.5|5781.5|5775.5|5780.4|5774.4|5
1638235110000|2021-11-30 01:18:30|5781.5|5775.5|5781|5775|5782.5|5776.5|5781|5775|1
1638235120000|2021-11-30 01:18:40|5781.6|5775.6|5781|5775|5781.6|5775.6|5781|5775|0
1638235130000|2021-11-30 01:18:50|5779.1|5773.1|5778.6|5772.6|5779.1|5773.1|5778.6|5772.6|4
1638235140000|2021-11-30 01:19:00|5778.1|5772.1|5778.6|5772.6|5779.1|5773.1|5777.6|5771.6|5
1638235150000|2021-11-30 01:19:10|5777.7|5771.7|5778|5772|5778.6|5772.6|5777.7|5771.7|1
1638235160000|2021-11-30 01:19:20|5777.5|5771.5|5776.9|5770.9|5777.5|5771.5|5776.4|5770.4|3
1638235170000|2021-11-30 01:19:30|5777.5|5771.5|5776|5770|5777.5|5771.5|5776|5770|3
1638235180000|2021-11-30 01:19:40|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|1
1638235190000|2021-11-30 01:19:50|5775.6|5769.6|5776.5|5770.5|5776.5|5770.5|5775.6|5769.6|0
1638235200000|2021-11-30 01:20:00|5776|5770|5776|5770|5776.5|5770.5|5775.5|5769.5|4
1638235210000|2021-11-30 01:20:10|5776.5|5770.5|5776|5770|5776.5|5770.5|5776|5770|1
1638235220000|2021-11-30 01:20:20|5776.5|5770.5|5773|5767|5777.4|5771.4|5773|5767|9
1638235230000|2021-11-30 01:20:30|5772.5|5766.5|5772.9|5766.9|5772.9|5766.9|5772.4|5766.4|0
1638235240000|2021-11-30 01:20:40|5773|5767|5773|5767|5773|5767|5772.1|5766.1|0
1638235250000|2021-11-30 01:20:50|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|0
1638235260000|2021-11-30 01:21:00|5773|5767|5773.9|5767.9|5773.9|5767.9|5772.5|5766.5|4
1638235270000|2021-11-30 01:21:10|5774|5768|5772.5|5766.5|5774|5768|5771.6|5765.6|3
1638235280000|2021-11-30 01:21:20|5772.4|5766.4|5770.5|5764.5|5772.4|5766.4|5770.5|5764.5|0
1638235290000|2021-11-30 01:21:30|5771|5765|5771.5|5765.5|5771.5|5765.5|5771|5765|3
1638235300000|2021-11-30 01:21:40|5771|5765|5771.1|5765.1|5771.1|5765.1|5771|5765|2
1638235310000|2021-11-30 01:21:50|5771.5|5765.5|5771|5765|5771.5|5765.5|5771|5765|3
1638235320000|2021-11-30 01:22:00|5771.5|5765.5|5770.6|5764.6|5771.5|5765.5|5770.5|5764.5|3
1638235330000|2021-11-30 01:22:10|5771.5|5765.5|5771|5765|5771.5|5765.5|5771|5765|0
1638235340000|2021-11-30 01:22:20|5771.5|5765.5|5771|5765|5771.5|5765.5|5771|5765|4
1638235360000|2021-11-30 01:22:40|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|0
1638235370000|2021-11-30 01:22:50|5771|5765|5771|5765|5771|5765|5771|5765|0
1638235380000|2021-11-30 01:23:00|5770.6|5764.6|5771|5765|5771|5765|5770.5|5764.5|2
1638235400000|2021-11-30 01:23:20|5770.6|5764.6|5770.1|5764.1|5770.6|5764.6|5770.1|5764.1|6
1638235420000|2021-11-30 01:23:40|5770.6|5764.6|5770.1|5764.1|5770.6|5764.6|5770.1|5764.1|1
1638235430000|2021-11-30 01:23:50|5769.6|5763.6|5770.6|5764.6|5770.6|5764.6|5769.6|5763.6|1
1638235440000|2021-11-30 01:24:00|5771|5765|5771|5765|5771.5|5765.5|5771|5765|9
1638235450000|2021-11-30 01:24:10|5771.5|5765.5|5771|5765|5771.5|5765.5|5771|5765|0
1638235480000|2021-11-30 01:24:40|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|1
1638235500000|2021-11-30 01:25:00|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|5770.1|5764.1|7
1638235510000|2021-11-30 01:25:10|||||||||4
1638235520000|2021-11-30 01:25:20|||||||||2
1638235530000|2021-11-30 01:25:30|5769.6|5763.6|5768.6|5762.6|5769.6|5763.6|5768.6|5762.6|17
1638235540000|2021-11-30 01:25:40|5767.6|5761.6|5766.1|5760.1|5767.6|5761.6|5766.1|5760.1|17
1638235550000|2021-11-30 01:25:50|5764.2|5758.2|5764.6|5758.6|5764.6|5758.6|5763.2|5757.2|26
1638235560000|2021-11-30 01:26:00|5764.5|5758.5|5765.5|5759.5|5765.5|5759.5|5764.5|5758.5|1
1638235570000|2021-11-30 01:26:10|5764|5758|5765.1|5759.1|5765.1|5759.1|5764|5758|5
1638235580000|2021-11-30 01:26:20|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|0
1638235600000|2021-11-30 01:26:40|5765.1|5759.1|5765.1|5759.1|5765.6|5759.6|5765.1|5759.1|0
1638235610000|2021-11-30 01:26:50|5765.6|5759.6|5765.1|5759.1|5765.6|5759.6|5765.1|5759.1|0
1638235620000|2021-11-30 01:27:00|5764.7|5758.7|5766.6|5760.6|5766.6|5760.6|5764.6|5758.6|4
1638235630000|2021-11-30 01:27:10|5767|5761|5768.1|5762.1|5769|5763|5767|5761|1
1638235640000|2021-11-30 01:27:20|5769|5763|5768|5762|5769|5763|5768|5762|3
1638235660000|2021-11-30 01:27:40|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|5767.5|5761.5|2
1638235670000|2021-11-30 01:27:50|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|1
1638235680000|2021-11-30 01:28:00|5767.1|5761.1|5766.6|5760.6|5767.1|5761.1|5766.6|5760.6|1
1638235690000|2021-11-30 01:28:10|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5765.7|5759.7|0
1638235700000|2021-11-30 01:28:20|5765.7|5759.7|5768|5762|5768|5762|5765.1|5759.1|14
1638235710000|2021-11-30 01:28:30|5767.6|5761.6|5766.6|5760.6|5767.6|5761.6|5766.6|5760.6|1
1638235730000|2021-11-30 01:28:50|5766.2|5760.2|5765.6|5759.6|5766.2|5760.2|5765.6|5759.6|1
1638235740000|2021-11-30 01:29:00|5765.1|5759.1|5765.6|5759.6|5765.6|5759.6|5765.1|5759.1|0
1638235750000|2021-11-30 01:29:10|5765.1|5759.1|5766.1|5760.1|5766.1|5760.1|5765.1|5759.1|0
1638235780000|2021-11-30 01:29:40|5765.6|5759.6|5764.5|5758.5|5765.6|5759.6|5764.5|5758.5|3
1638235800000|2021-11-30 01:30:00|5765|5759|5765.1|5759.1|5765.1|5759.1|5764.5|5758.5|3
1638235810000|2021-11-30 01:30:10|5765|5759|5764|5758|5765|5759|5764|5758|1
1638235820000|2021-11-30 01:30:20|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|1
1638235830000|2021-11-30 01:30:30|5762.1|5756.1|5762.6|5756.6|5762.6|5756.6|5762.1|5756.1|3
1638235840000|2021-11-30 01:30:40|5763|5757|5762.1|5756.1|5763|5757|5761.7|5755.7|1
1638235850000|2021-11-30 01:30:50|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|0
1638235860000|2021-11-30 01:31:00|5763|5757|5763|5757|5763|5757|5763|5757|0
1638235880000|2021-11-30 01:31:20|5763.5|5757.5|5764.6|5758.6|5765.1|5759.1|5763.5|5757.5|8
1638235890000|2021-11-30 01:31:30|5765.1|5759.1|5763|5757|5765.1|5759.1|5763|5757|5
1638235900000|2021-11-30 01:31:40|5763.5|5757.5|5763.5|5757.5|5763.9|5757.9|5763.5|5757.5|4
1638235910000|2021-11-30 01:31:50|5764.5|5758.5|5764.1|5758.1|5764.5|5758.5|5764.1|5758.1|3
1638235940000|2021-11-30 01:32:20|5763.5|5757.5|5764.1|5758.1|5764.1|5758.1|5763.5|5757.5|1
1638235950000|2021-11-30 01:32:30|5764.6|5758.6|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|5
1638235960000|2021-11-30 01:32:40|5765|5759|5765|5759|5765|5759|5765|5759|0
1638235970000|2021-11-30 01:32:50|5764.5|5758.5|5765|5759|5765|5759|5764|5758|0
1638235980000|2021-11-30 01:33:00|5764.5|5758.5|5764|5758|5764.5|5758.5|5764|5758|2
1638235990000|2021-11-30 01:33:10|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|1
1638236020000|2021-11-30 01:33:40|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|1
1638236030000|2021-11-30 01:33:50|5763.5|5757.5|5763.6|5757.6|5763.6|5757.6|5763.5|5757.5|0
1638236040000|2021-11-30 01:34:00|5763.7|5757.7|5766.1|5760.1|5766.1|5760.1|5763.7|5757.7|21
1638236050000|2021-11-30 01:34:10|5765.5|5759.5|5767.1|5761.1|5767.1|5761.1|5765.1|5759.1|1
1638236060000|2021-11-30 01:34:20|5766.6|5760.6|5768.5|5762.5|5768.5|5762.5|5766.6|5760.6|5
1638236070000|2021-11-30 01:34:30|5767|5761|5767|5761|5767|5761|5767|5761|4
1638236080000|2021-11-30 01:34:40|5767.1|5761.1|5767|5761|5767.1|5761.1|5767|5761|0
1638236090000|2021-11-30 01:34:50|5767.5|5761.5|5767.5|5761.5|5768|5762|5767.5|5761.5|1
1638236100000|2021-11-30 01:35:00|5767|5761|5766.4|5760.4|5767|5761|5766.4|5760.4|5
1638236110000|2021-11-30 01:35:10|||||||||2
1638236120000|2021-11-30 01:35:20|5765.1|5759.1|5764.6|5758.6|5765.1|5759.1|5764.6|5758.6|2
1638236130000|2021-11-30 01:35:30|5764.4|5758.4|5764.5|5758.5|5764.5|5758.5|5764.4|5758.4|18
1638236140000|2021-11-30 01:35:40|5765|5759|5764.5|5758.5|5765|5759|5764.5|5758.5|1
1638236150000|2021-11-30 01:35:50|5765.5|5759.5|5764.6|5758.6|5765.5|5759.5|5764.5|5758.5|1
1638236160000|2021-11-30 01:36:00|5764|5758|5763.1|5757.1|5764|5758|5763.1|5757.1|0
1638236200000|2021-11-30 01:36:40|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|5762.1|5756.1|1
1638236210000|2021-11-30 01:36:50|5764.6|5758.6|5763.6|5757.6|5764.6|5758.6|5763.1|5757.1|10
1638236220000|2021-11-30 01:37:00|5762.7|5756.7|5762.5|5756.5|5762.7|5756.7|5762.1|5756.1|2
1638236230000|2021-11-30 01:37:10|5762.6|5756.6|5763.1|5757.1|5763.1|5757.1|5761.6|5755.6|3
1638236260000|2021-11-30 01:37:40|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|5762.1|5756.1|1
1638236270000|2021-11-30 01:37:50|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|1
1638236280000|2021-11-30 01:38:00|5762.4|5756.4|5761|5755|5762.4|5756.4|5761|5755|2
1638236290000|2021-11-30 01:38:10|5761.4|5755.4|5761|5755|5761.4|5755.4|5761|5755|2
1638236300000|2021-11-30 01:38:20|5761.4|5755.4|5761.4|5755.4|5761.4|5755.4|5761|5755|2
1638236310000|2021-11-30 01:38:30|5762|5756|5762|5756|5762|5756|5762|5756|0
1638236330000|2021-11-30 01:38:50|||||||||2
1638236340000|2021-11-30 01:39:00|5762.5|5756.5|5764|5758|5764|5758|5762.5|5756.5|1
1638236360000|2021-11-30 01:39:20|5764.5|5758.5|5765.5|5759.5|5765.5|5759.5|5764.5|5758.5|1
1638236370000|2021-11-30 01:39:30|5764.5|5758.5|5765|5759|5765|5759|5764.5|5758.5|3
1638236380000|2021-11-30 01:39:40|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765|5759|1
1638236390000|2021-11-30 01:39:50|5766|5760|5765.5|5759.5|5766|5760|5765.5|5759.5|0
1638236400000|2021-11-30 01:40:00|5766.5|5760.5|5765|5759|5766.5|5760.5|5765|5759|7
1638236410000|2021-11-30 01:40:10|5762.4|5756.4|5762.1|5756.1|5762.9|5756.9|5761.5|5755.5|2
1638236420000|2021-11-30 01:40:20|5762.5|5756.5|5760.6|5754.6|5762.5|5756.5|5760.6|5754.6|11
1638236430000|2021-11-30 01:40:30|5760.1|5754.1|5760.1|5754.1|5760.1|5754.1|5760.1|5754.1|0
1638236440000|2021-11-30 01:40:40|5760.6|5754.6|5760.1|5754.1|5760.6|5754.6|5760.1|5754.1|0
1638236460000|2021-11-30 01:41:00|5761|5755|5761.5|5755.5|5761.5|5755.5|5761|5755|2
1638236470000|2021-11-30 01:41:10|5761.9|5755.9|5762|5756|5762|5756|5761.9|5755.9|0
1638236490000|2021-11-30 01:41:30|||||||||19
1638236500000|2021-11-30 01:41:40|5762.1|5756.1|5764.5|5758.5|5764.5|5758.5|5762.1|5756.1|1
1638236510000|2021-11-30 01:41:50|5764.4|5758.4|5764.5|5758.5|5764.5|5758.5|5763|5757|2
1638236520000|2021-11-30 01:42:00|5765|5759|5765.5|5759.5|5765.5|5759.5|5765|5759|1
1638236530000|2021-11-30 01:42:10|5765|5759|5765|5759|5765|5759|5765|5759|0
1638236540000|2021-11-30 01:42:20|5764.5|5758.5|5762.5|5756.5|5764.5|5758.5|5762|5756|13
1638236550000|2021-11-30 01:42:30|5762.6|5756.6|5762.5|5756.5|5762.6|5756.6|5762.5|5756.5|4
1638236560000|2021-11-30 01:42:40|||||||||2
1638236570000|2021-11-30 01:42:50|5762|5756|5762.5|5756.5|5762.5|5756.5|5762|5756|0
1638236600000|2021-11-30 01:43:20|5763.5|5757.5|5763.9|5757.9|5763.9|5757.9|5763.5|5757.5|1
1638236610000|2021-11-30 01:43:30|5764.4|5758.4|5764.9|5758.9|5764.9|5758.9|5764.4|5758.4|0
1638236620000|2021-11-30 01:43:40|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|3
1638236630000|2021-11-30 01:43:50|5765.9|5759.9|5765.4|5759.4|5765.9|5759.9|5765.4|5759.4|0
1638236640000|2021-11-30 01:44:00|5765|5759|5765.4|5759.4|5765.4|5759.4|5765|5759|0
1638236650000|2021-11-30 01:44:10|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|5765.9|5759.9|0
1638236670000|2021-11-30 01:44:30|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|1
1638236680000|2021-11-30 01:44:40|5766|5760|5766|5760|5766|5760|5766|5760|5
1638236700000|2021-11-30 01:45:00|5766.5|5760.5|5766.6|5760.6|5766.6|5760.6|5766.5|5760.5|14
1638236720000|2021-11-30 01:45:20|||||||||8
1638236730000|2021-11-30 01:45:30|||||||||3
1638236740000|2021-11-30 01:45:40|5768.4|5762.4|5768.4|5762.4|5768.4|5762.4|5768|5762|1
1638236750000|2021-11-30 01:45:50|5768.9|5762.9|5768.9|5762.9|5768.9|5762.9|5768.9|5762.9|0
1638236760000|2021-11-30 01:46:00|5768.5|5762.5|5768.9|5762.9|5768.9|5762.9|5768.5|5762.5|1
1638236780000|2021-11-30 01:46:20|5769.4|5763.4|5768.5|5762.5|5769.4|5763.4|5768.5|5762.5|3
1638236790000|2021-11-30 01:46:30|5768.9|5762.9|5768.9|5762.9|5768.9|5762.9|5768.9|5762.9|1
1638236820000|2021-11-30 01:47:00|5768.5|5762.5|5765.5|5759.5|5768.5|5762.5|5765.5|5759.5|2
1638236830000|2021-11-30 01:47:10|5765.1|5759.1|5765|5759|5765.1|5759.1|5765|5759|0
1638236840000|2021-11-30 01:47:20|5764.6|5758.6|5763.1|5757.1|5764.6|5758.6|5763.1|5757.1|1
1638236850000|2021-11-30 01:47:30|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|17
1638236880000|2021-11-30 01:48:00|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|21
1638236890000|2021-11-30 01:48:10|||||||||1
1638236900000|2021-11-30 01:48:20|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|1
1638236910000|2021-11-30 01:48:30|5761.1|5755.1|5760.7|5754.7|5761.5|5755.5|5760.6|5754.6|9
1638236920000|2021-11-30 01:48:40|5760.6|5754.6|5760.6|5754.6|5760.6|5754.6|5760.6|5754.6|0
1638236930000|2021-11-30 01:48:50|5761|5755|5761.1|5755.1|5761.6|5755.6|5761|5755|1
1638236940000|2021-11-30 01:49:00|||||||||2
1638236960000|2021-11-30 01:49:20|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|0
1638236970000|2021-11-30 01:49:30|||||||||1
1638236980000|2021-11-30 01:49:40|||||||||1
1638236990000|2021-11-30 01:49:50|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|2
1638237000000|2021-11-30 01:50:00|5761.6|5755.6|5761.1|5755.1|5761.6|5755.6|5761.1|5755.1|4
1638237010000|2021-11-30 01:50:10|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|13
1638237040000|2021-11-30 01:50:40|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|5761.1|5755.1|8
1638237060000|2021-11-30 01:51:00|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|5761.6|5755.6|1
1638237080000|2021-11-30 01:51:20|||||||||12
1638237090000|2021-11-30 01:51:30|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|7
1638237110000|2021-11-30 01:51:50|||||||||10
1638237120000|2021-11-30 01:52:00|||||||||43
1638237130000|2021-11-30 01:52:10|||||||||6
1638237140000|2021-11-30 01:52:20|||||||||47
1638237150000|2021-11-30 01:52:30|||||||||3
1638237180000|2021-11-30 01:53:00|||||||||6
1638237190000|2021-11-30 01:53:10|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|15
1638237200000|2021-11-30 01:53:20|||||||||7
1638237210000|2021-11-30 01:53:30|||||||||3
1638237220000|2021-11-30 01:53:40|||||||||1
1638237240000|2021-11-30 01:54:00|||||||||19
1638237250000|2021-11-30 01:54:10|5761.5|5755.5|5761|5755|5761.5|5755.5|5761|5755|2
1638237260000|2021-11-30 01:54:20|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|0
1638237280000|2021-11-30 01:54:40|||||||||1
1638237300000|2021-11-30 01:55:00|5761|5755|5760.5|5754.5|5761|5755|5760.5|5754.5|4
1638237310000|2021-11-30 01:55:10|5761|5755|5761.5|5755.5|5761.5|5755.5|5761|5755|1
1638237320000|2021-11-30 01:55:20|5761|5755|5761|5755|5761|5755|5761|5755|3
1638237330000|2021-11-30 01:55:30|5760.6|5754.6|5760.5|5754.5|5760.6|5754.6|5760.5|5754.5|0
1638237360000|2021-11-30 01:56:00|5761|5755|5760.5|5754.5|5761|5755|5760.5|5754.5|2
1638237370000|2021-11-30 01:56:10|5760.6|5754.6|5761|5755|5761|5755|5760.6|5754.6|1
1638237380000|2021-11-30 01:56:20|||||||||2
1638237400000|2021-11-30 01:56:40|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|4
1638237420000|2021-11-30 01:57:00|||||||||13
1638237450000|2021-11-30 01:57:30|||||||||24
1638237460000|2021-11-30 01:57:40|5761|5755|5761|5755|5761|5755|5761|5755|2
1638237470000|2021-11-30 01:57:50|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|2
1638237480000|2021-11-30 01:58:00|5759.5|5753.5|5758.6|5752.6|5759.5|5753.5|5758.6|5752.6|8
1638237490000|2021-11-30 01:58:10|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|38
1638237500000|2021-11-30 01:58:20|5757.2|5751.2|5757.3|5751.3|5757.7|5751.7|5757.2|5751.2|2
1638237510000|2021-11-30 01:58:30|5757.2|5751.2|5755.7|5749.7|5757.2|5751.2|5755.7|5749.7|13
1638237520000|2021-11-30 01:58:40|5755.8|5749.8|5756.2|5750.2|5756.2|5750.2|5755.8|5749.8|2
1638237530000|2021-11-30 01:58:50|5755.8|5749.8|5756.3|5750.3|5756.3|5750.3|5755.7|5749.7|3
1638237540000|2021-11-30 01:59:00|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|1
1638237550000|2021-11-30 01:59:10|||||||||1
1638237560000|2021-11-30 01:59:20|5755.8|5749.8|5755.7|5749.7|5755.8|5749.8|5755.7|5749.7|0
1638237570000|2021-11-30 01:59:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|30
1638237580000|2021-11-30 01:59:40|||||||||4
1638237590000|2021-11-30 01:59:50|||||||||4
1638237600000|2021-11-30 02:00:00|||||||||3
1638237610000|2021-11-30 02:00:10|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|19
1638237630000|2021-11-30 02:00:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.3|5749.3|15
1638237640000|2021-11-30 02:00:40|5755.7|5749.7|5755.3|5749.3|5755.8|5749.8|5755.3|5749.3|5
1638237660000|2021-11-30 02:01:00|5754.9|5748.9|5755.3|5749.3|5755.8|5749.8|5754.8|5748.8|23
1638237670000|2021-11-30 02:01:10|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638237680000|2021-11-30 02:01:20|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|1
1638237690000|2021-11-30 02:01:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638237700000|2021-11-30 02:01:40|5756.3|5750.3|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|0
1638237710000|2021-11-30 02:01:50|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5755.8|5749.8|5
1638237720000|2021-11-30 02:02:00|5755.8|5749.8|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|0
1638237730000|2021-11-30 02:02:10|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|1
1638237750000|2021-11-30 02:02:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638237760000|2021-11-30 02:02:40|5755.9|5749.9|5756.3|5750.3|5756.3|5750.3|5755.9|5749.9|1
1638237770000|2021-11-30 02:02:50|||||||||1
1638237790000|2021-11-30 02:03:10|5756.8|5750.8|5756.3|5750.3|5756.8|5750.8|5756.3|5750.3|5
1638237800000|2021-11-30 02:03:20|5755.9|5749.9|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|3
1638237810000|2021-11-30 02:03:30|5755.9|5749.9|5756.3|5750.3|5756.3|5750.3|5755.8|5749.8|2
1638237820000|2021-11-30 02:03:40|5756.8|5750.8|5756.3|5750.3|5756.8|5750.8|5756.3|5750.3|1
1638237840000|2021-11-30 02:04:00|5755.9|5749.9|5755.8|5749.8|5755.9|5749.9|5755.8|5749.8|1
1638237870000|2021-11-30 02:04:30|5756.3|5750.3|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|0
1638237880000|2021-11-30 02:04:40|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5755.8|5749.8|1
1638237910000|2021-11-30 02:05:10|5756.2|5750.2|5754.8|5748.8|5756.2|5750.2|5754.8|5748.8|29
1638237930000|2021-11-30 02:05:30|||||||||11
1638237940000|2021-11-30 02:05:40|||||||||1
1638237950000|2021-11-30 02:05:50|||||||||2
1638237960000|2021-11-30 02:06:00|||||||||6
1638237990000|2021-11-30 02:06:30|||||||||10
1638238000000|2021-11-30 02:06:40|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|102
1638238010000|2021-11-30 02:06:50|||||||||1
1638238020000|2021-11-30 02:07:00|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|4
1638238030000|2021-11-30 02:07:10|5754.8|5748.8|5754.4|5748.4|5754.9|5748.9|5754.4|5748.4|6
1638238040000|2021-11-30 02:07:20|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|0
1638238060000|2021-11-30 02:07:40|||||||||6
1638238070000|2021-11-30 02:07:50|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|1
1638238090000|2021-11-30 02:08:10|5754|5748|5754.9|5748.9|5754.9|5748.9|5754|5748|1
1638238110000|2021-11-30 02:08:30|||||||||4
1638238130000|2021-11-30 02:08:50|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5752.9|5746.9|23
1638238140000|2021-11-30 02:09:00|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|0
1638238150000|2021-11-30 02:09:10|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|6
1638238160000|2021-11-30 02:09:20|5752.9|5746.9|5752.5|5746.5|5752.9|5746.9|5752.5|5746.5|0
1638238170000|2021-11-30 02:09:30|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|1
1638238180000|2021-11-30 02:09:40|5750.5|5744.5|5751|5745|5751.4|5745.4|5750.5|5744.5|5
1638238190000|2021-11-30 02:09:50|5750.9|5744.9|5747.4|5741.4|5750.9|5744.9|5746.9|5740.9|28
1638238200000|2021-11-30 02:10:00|5746.9|5740.9|5747.4|5741.4|5747.4|5741.4|5746.9|5740.9|6
1638238220000|2021-11-30 02:10:20|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|0
1638238230000|2021-11-30 02:10:30|5746.4|5740.4|5744.5|5738.5|5746.4|5740.4|5744.4|5738.4|5
1638238240000|2021-11-30 02:10:40|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|0
1638238250000|2021-11-30 02:10:50|5745.4|5739.4|5745.9|5739.9|5745.9|5739.9|5745.4|5739.4|4
1638238260000|2021-11-30 02:11:00|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|1
1638238270000|2021-11-30 02:11:10|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|2
1638238280000|2021-11-30 02:11:20|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638238290000|2021-11-30 02:11:30|5745|5739|5745.5|5739.5|5745.5|5739.5|5745|5739|17
1638238300000|2021-11-30 02:11:40|||||||||2
1638238350000|2021-11-30 02:12:30|5745|5739|5745|5739|5745|5739|5745|5739|0
1638238370000|2021-11-30 02:12:50|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|1
1638238380000|2021-11-30 02:13:00|5745|5739|5743.6|5737.6|5745|5739|5743.1|5737.1|13
1638238390000|2021-11-30 02:13:10|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|0
1638238430000|2021-11-30 02:13:50|5742.6|5736.6|5742.6|5736.6|5743.1|5737.1|5742.6|5736.6|1
1638238440000|2021-11-30 02:14:00|5742.2|5736.2|5742.6|5736.6|5742.6|5736.6|5742.2|5736.2|1
1638238450000|2021-11-30 02:14:10|5742.7|5736.7|5743.1|5737.1|5743.1|5737.1|5742.6|5736.6|0
1638238460000|2021-11-30 02:14:20|5742.7|5736.7|5742.6|5736.6|5742.7|5736.7|5742.6|5736.6|0
1638238500000|2021-11-30 02:15:00|||||||||1
1638238520000|2021-11-30 02:15:20|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|1
1638238530000|2021-11-30 02:15:30|5743.2|5737.2|5743.6|5737.6|5743.6|5737.6|5743.1|5737.1|4
1638238560000|2021-11-30 02:16:00|5743.1|5737.1|5743.1|5737.1|5743.6|5737.6|5743.1|5737.1|1
1638238580000|2021-11-30 02:16:20|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|2
1638238610000|2021-11-30 02:16:50|5743.1|5737.1|5742.6|5736.6|5743.1|5737.1|5742.1|5736.1|7
1638238630000|2021-11-30 02:17:10|5743.5|5737.5|5743|5737|5743.5|5737.5|5742.6|5736.6|7
1638238640000|2021-11-30 02:17:20|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|0
1638238650000|2021-11-30 02:17:30|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1638238660000|2021-11-30 02:17:40|5743.1|5737.1|5743.1|5737.1|5743.5|5737.5|5743.1|5737.1|0
1638238670000|2021-11-30 02:17:50|5743|5737|5742.1|5736.1|5743|5737|5742.1|5736.1|1
1638238680000|2021-11-30 02:18:00|5742.5|5736.5|5742.6|5736.6|5742.6|5736.6|5742.5|5736.5|14
1638238690000|2021-11-30 02:18:10|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638238720000|2021-11-30 02:18:40|5742.6|5736.6|5743.1|5737.1|5743.1|5737.1|5742.6|5736.6|1
1638238730000|2021-11-30 02:18:50|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|1
1638238740000|2021-11-30 02:19:00|5742.1|5736.1|5742.4|5736.4|5743|5737|5742.1|5736.1|6
1638238750000|2021-11-30 02:19:10|5742|5736|5742.5|5736.5|5742.5|5736.5|5742|5736|0
1638238800000|2021-11-30 02:20:00|5742|5736|5742.5|5736.5|5742.5|5736.5|5742|5736|2
1638238810000|2021-11-30 02:20:10|5743|5737|5743|5737|5743|5737|5743|5737|0
1638238820000|2021-11-30 02:20:20|5742.5|5736.5|5742.5|5736.5|5743|5737|5742.5|5736.5|2
1638238830000|2021-11-30 02:20:30|||||||||3
1638238850000|2021-11-30 02:20:50|5742|5736|5742.5|5736.5|5742.5|5736.5|5742|5736|0
1638238890000|2021-11-30 02:21:30|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|14
1638238900000|2021-11-30 02:21:40|||||||||8
1638238910000|2021-11-30 02:21:50|||||||||2
1638238920000|2021-11-30 02:22:00|||||||||7
1638238930000|2021-11-30 02:22:10|5743.5|5737.5|5743.1|5737.1|5743.5|5737.5|5743.1|5737.1|1
1638238940000|2021-11-30 02:22:20|5744|5738|5743.5|5737.5|5744|5738|5743.5|5737.5|1
1638238950000|2021-11-30 02:22:30|5744|5738|5744.1|5738.1|5744.1|5738.1|5743.5|5737.5|1
1638238960000|2021-11-30 02:22:40|5744|5738|5744|5738|5744|5738|5744|5738|10
1638238970000|2021-11-30 02:22:50|||||||||1
1638238980000|2021-11-30 02:23:00|5744.1|5738.1|5744.5|5738.5|5745|5739|5744.1|5738.1|4
1638239020000|2021-11-30 02:23:40|5745|5739|5745|5739|5745|5739|5745|5739|6
1638239040000|2021-11-30 02:24:00|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5
1638239050000|2021-11-30 02:24:10|5745|5739|5745|5739|5745|5739|5745|5739|0
1638239060000|2021-11-30 02:24:20|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|1
1638239070000|2021-11-30 02:24:30|5745|5739|5745|5739|5745|5739|5745|5739|3
1638239100000|2021-11-30 02:25:00|5744.5|5738.5|5745|5739|5745|5739|5744|5738|2
1638239150000|2021-11-30 02:25:50|||||||||1
1638239160000|2021-11-30 02:26:00|5744.1|5738.1|5744.5|5738.5|5745|5739|5744|5738|7
1638239170000|2021-11-30 02:26:10|5745|5739|5745|5739|5745|5739|5745|5739|4
1638239190000|2021-11-30 02:26:30|5744.5|5738.5|5745|5739|5745|5739|5744.5|5738.5|1
1638239200000|2021-11-30 02:26:40|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745|5739|3
1638239210000|2021-11-30 02:26:50|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|4
1638239220000|2021-11-30 02:27:00|||||||||1
1638239240000|2021-11-30 02:27:20|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|3
1638239270000|2021-11-30 02:27:50|5745.5|5739.5|5745.4|5739.4|5745.5|5739.5|5745.4|5739.4|0
1638239280000|2021-11-30 02:28:00|5745|5739|5745|5739|5745|5739|5745|5739|0
1638239290000|2021-11-30 02:28:10|5744|5738|5744.5|5738.5|5744.5|5738.5|5744|5738|2
1638239320000|2021-11-30 02:28:40|5745|5739|5744.5|5738.5|5745|5739|5744.5|5738.5|1
1638239340000|2021-11-30 02:29:00|5745|5739|5745|5739|5745|5739|5745|5739|0
1638239350000|2021-11-30 02:29:10|5745.4|5739.4|5744.5|5738.5|5745.4|5739.4|5744.5|5738.5|2
1638239400000|2021-11-30 02:30:00|5743.5|5737.5|5743|5737|5743.5|5737.5|5743|5737|2
1638239410000|2021-11-30 02:30:10|5743.5|5737.5|5744|5738|5744.9|5738.9|5743.5|5737.5|5
1638239430000|2021-11-30 02:30:30|5743.5|5737.5|5745|5739|5745|5739|5743.5|5737.5|1
1638239450000|2021-11-30 02:30:50|||||||||1
1638239460000|2021-11-30 02:31:00|5744|5738|5743.5|5737.5|5744.5|5738.5|5743.1|5737.1|17
1638239470000|2021-11-30 02:31:10|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|3
1638239490000|2021-11-30 02:31:30|5742.6|5736.6|5742.1|5736.1|5742.6|5736.6|5742.1|5736.1|7
1638239500000|2021-11-30 02:31:40|5741.6|5735.6|5743.1|5737.1|5743.1|5737.1|5741.6|5735.6|9
1638239520000|2021-11-30 02:32:00|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|8
1638239530000|2021-11-30 02:32:10|5742.6|5736.6|5741.6|5735.6|5742.6|5736.6|5741.6|5735.6|0
1638239540000|2021-11-30 02:32:20|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5741.6|5735.6|0
1638239550000|2021-11-30 02:32:30|||||||||14
1638239560000|2021-11-30 02:32:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5
1638239580000|2021-11-30 02:33:00|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638239600000|2021-11-30 02:33:20|5741.6|5735.6|5739.7|5733.7|5741.6|5735.6|5739.7|5733.7|2
1638239610000|2021-11-30 02:33:30|5740.1|5734.1|5741.6|5735.6|5742.1|5736.1|5740.1|5734.1|10
1638239620000|2021-11-30 02:33:40|5741.5|5735.5|5741.6|5735.6|5741.6|5735.6|5741.5|5735.5|0
1638239630000|2021-11-30 02:33:50|5741.1|5735.1|5741.6|5735.6|5741.6|5735.6|5741.1|5735.1|0
1638239640000|2021-11-30 02:34:00|5741.1|5735.1|5741.6|5735.6|5741.6|5735.6|5741.1|5735.1|3
1638239650000|2021-11-30 02:34:10|5742|5736|5742.6|5736.6|5742.6|5736.6|5742|5736|0
1638239660000|2021-11-30 02:34:20|5743.1|5737.1|5743.5|5737.5|5743.5|5737.5|5743|5737|19
1638239670000|2021-11-30 02:34:30|5743|5737|5743|5737|5743|5737|5743|5737|0
1638239680000|2021-11-30 02:34:40|5742.6|5736.6|5741.5|5735.5|5742.6|5736.6|5741.5|5735.5|10
1638239690000|2021-11-30 02:34:50|5741|5735|5741|5735|5741.5|5735.5|5741|5735|2
1638239700000|2021-11-30 02:35:00|5741.5|5735.5|5741|5735|5741.5|5735.5|5741|5735|0
1638239710000|2021-11-30 02:35:10|5740.6|5734.6|5739.6|5733.6|5740.6|5734.6|5739.6|5733.6|21
1638239720000|2021-11-30 02:35:20|5738.6|5732.6|5738.6|5732.6|5739.1|5733.1|5738.6|5732.6|2
1638239740000|2021-11-30 02:35:40|5739.1|5733.1|5738.6|5732.6|5739.1|5733.1|5738.6|5732.6|0
1638239750000|2021-11-30 02:35:50|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|0
1638239760000|2021-11-30 02:36:00|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5
1638239770000|2021-11-30 02:36:10|5739.1|5733.1|5739|5733|5739.1|5733.1|5739|5733|3
1638239780000|2021-11-30 02:36:20|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|19
1638239800000|2021-11-30 02:36:40|5739|5733|5739.1|5733.1|5739.1|5733.1|5739|5733|11
1638239810000|2021-11-30 02:36:50|5738.6|5732.6|5738.6|5732.6|5739.1|5733.1|5738.6|5732.6|11
1638239820000|2021-11-30 02:37:00|5738.1|5732.1|5739.1|5733.1|5739.9|5733.9|5738.1|5732.1|2
1638239830000|2021-11-30 02:37:10|5739|5733|5738.6|5732.6|5739.6|5733.6|5738.6|5732.6|2
1638239850000|2021-11-30 02:37:30|5728.7|5722.7|5730.7|5724.7|5730.7|5724.7|5728.7|5722.7|12
1638239870000|2021-11-30 02:37:50|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|0
1638239900000|2021-11-30 02:38:20|5730.7|5724.7|5729.7|5723.7|5730.7|5724.7|5729.7|5723.7|16
1638239910000|2021-11-30 02:38:30|5730.2|5724.2|5729.7|5723.7|5730.2|5724.2|5729.7|5723.7|2
1638239920000|2021-11-30 02:38:40|5730.2|5724.2|5728.7|5722.7|5730.3|5724.3|5728.2|5722.2|3
1638239930000|2021-11-30 02:38:50|||||||||5
1638239940000|2021-11-30 02:39:00|5729.1|5723.1|5732.6|5726.6|5732.6|5726.6|5729.1|5723.1|8
1638239950000|2021-11-30 02:39:10|5732.1|5726.1|5733.1|5727.1|5733.1|5727.1|5732.1|5726.1|1
1638239960000|2021-11-30 02:39:20|5731.7|5725.7|5732.6|5726.6|5732.6|5726.6|5731.7|5725.7|2
1638239980000|2021-11-30 02:39:40|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638239990000|2021-11-30 02:39:50|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5
1638240000000|2021-11-30 02:40:00|5732.1|5726.1|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|1
1638240010000|2021-11-30 02:40:10|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|1
1638240020000|2021-11-30 02:40:20|5733.1|5727.1|5733.6|5727.6|5733.6|5727.6|5733.1|5727.1|5
1638240050000|2021-11-30 02:40:50|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|1
1638240060000|2021-11-30 02:41:00|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|1
1638240070000|2021-11-30 02:41:10|5733.2|5727.2|5731.2|5725.2|5733.2|5727.2|5730.2|5724.2|11
1638240080000|2021-11-30 02:41:20|5730.2|5724.2|5731.2|5725.2|5731.2|5725.2|5730.2|5724.2|2
1638240090000|2021-11-30 02:41:30|5731.6|5725.6|5732.1|5726.1|5732.1|5726.1|5731.2|5725.2|0
1638240100000|2021-11-30 02:41:40|5731.6|5725.6|5732.1|5726.1|5732.1|5726.1|5731.6|5725.6|0
1638240110000|2021-11-30 02:41:50|5731.6|5725.6|5731.6|5725.6|5733|5727|5731.6|5725.6|3
1638240120000|2021-11-30 02:42:00|5732|5726|5734.6|5728.6|5734.6|5728.6|5731.6|5725.6|1
1638240130000|2021-11-30 02:42:10|5734.5|5728.5|5733.6|5727.6|5734.5|5728.5|5733.1|5727.1|1
1638240140000|2021-11-30 02:42:20|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5733.6|5727.6|0
1638240150000|2021-11-30 02:42:30|5734.5|5728.5|5733.6|5727.6|5734.6|5728.6|5733.6|5727.6|0
1638240160000|2021-11-30 02:42:40|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1638240170000|2021-11-30 02:42:50|5733.6|5727.6|5731.2|5725.2|5734.1|5728.1|5731.2|5725.2|1
1638240180000|2021-11-30 02:43:00|5730.7|5724.7|5731.6|5725.6|5731.6|5725.6|5730.2|5724.2|2
1638240190000|2021-11-30 02:43:10|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|3
1638240200000|2021-11-30 02:43:20|5731.2|5725.2|5731.6|5725.6|5731.6|5725.6|5731.2|5725.2|0
1638240210000|2021-11-30 02:43:30|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|1
1638240220000|2021-11-30 02:43:40|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|1
1638240230000|2021-11-30 02:43:50|5731.1|5725.1|5730.2|5724.2|5731.1|5725.1|5730.2|5724.2|2
1638240240000|2021-11-30 02:44:00|5730.7|5724.7|5731.2|5725.2|5731.2|5725.2|5730.2|5724.2|1
1638240250000|2021-11-30 02:44:10|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|0
1638240260000|2021-11-30 02:44:20|5730.7|5724.7|5731.1|5725.1|5731.2|5725.2|5730.2|5724.2|2
1638240270000|2021-11-30 02:44:30|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1638240280000|2021-11-30 02:44:40|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|0
1638240290000|2021-11-30 02:44:50|5732.1|5726.1|5731.7|5725.7|5732.1|5726.1|5731.7|5725.7|0
1638240310000|2021-11-30 02:45:10|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1638240320000|2021-11-30 02:45:20|5731.6|5725.6|5731.7|5725.7|5731.7|5725.7|5731.6|5725.6|0
1638240340000|2021-11-30 02:45:40|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1638240350000|2021-11-30 02:45:50|5731.1|5725.1|5728.7|5722.7|5731.1|5725.1|5728.2|5722.2|10
1638240360000|2021-11-30 02:46:00|5728.3|5722.3|5729.7|5723.7|5729.7|5723.7|5728.3|5722.3|1
1638240370000|2021-11-30 02:46:10|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|0
1638240380000|2021-11-30 02:46:20|5730.2|5724.2|5731.2|5725.2|5731.2|5725.2|5730.2|5724.2|0
1638240390000|2021-11-30 02:46:30|5730.7|5724.7|5730.6|5724.6|5730.7|5724.7|5730.2|5724.2|3
1638240400000|2021-11-30 02:46:40|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|0
1638240410000|2021-11-30 02:46:50|5731.1|5725.1|5730.7|5724.7|5731.6|5725.6|5730.7|5724.7|1
1638240420000|2021-11-30 02:47:00|5731.2|5725.2|5730.7|5724.7|5731.6|5725.6|5730.2|5724.2|1
1638240430000|2021-11-30 02:47:10|5730.2|5724.2|5730.7|5724.7|5730.7|5724.7|5730.2|5724.2|0
1638240440000|2021-11-30 02:47:20|5730.2|5724.2|5731.1|5725.1|5731.1|5725.1|5730.2|5724.2|2
1638240450000|2021-11-30 02:47:30|5730.2|5724.2|5731.6|5725.6|5731.6|5725.6|5730.2|5724.2|6
1638240460000|2021-11-30 02:47:40|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|1
1638240470000|2021-11-30 02:47:50|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.1|5725.1|2
1638240480000|2021-11-30 02:48:00|5731.1|5725.1|5731.6|5725.6|5732.1|5726.1|5731.1|5725.1|1
1638240490000|2021-11-30 02:48:10|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|0
1638240500000|2021-11-30 02:48:20|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5731.6|5725.6|19
1638240510000|2021-11-30 02:48:30|5731.2|5725.2|5731.7|5725.7|5731.7|5725.7|5731.2|5725.2|1
1638240520000|2021-11-30 02:48:40|5732.1|5726.1|5731.7|5725.7|5732.1|5726.1|5731.7|5725.7|0
1638240530000|2021-11-30 02:48:50|5731.4|5725.4|5730.1|5724.1|5731.4|5725.4|5730|5724|8
1638240540000|2021-11-30 02:49:00|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|2
1638240550000|2021-11-30 02:49:10|||||||||5
1638240570000|2021-11-30 02:49:30|5731|5725|5731|5725|5731|5725|5731|5725|11
1638240590000|2021-11-30 02:49:50|||||||||1
1638240600000|2021-11-30 02:50:00|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|7
1638240610000|2021-11-30 02:50:10|5729.6|5723.6|5730.1|5724.1|5730.1|5724.1|5729.6|5723.6|1
1638240630000|2021-11-30 02:50:30|5730|5724|5730|5724|5730|5724|5730|5724|2
1638240640000|2021-11-30 02:50:40|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1638240680000|2021-11-30 02:51:20|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|0
1638240690000|2021-11-30 02:51:30|5731|5725|5731|5725|5731|5725|5731|5725|1
1638240700000|2021-11-30 02:51:40|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|2
1638240710000|2021-11-30 02:51:50|||||||||1
1638240720000|2021-11-30 02:52:00|5730.1|5724.1|5731.1|5725.1|5731.1|5725.1|5730.1|5724.1|1
1638240750000|2021-11-30 02:52:30|||||||||7
1638240760000|2021-11-30 02:52:40|5731|5725|5731|5725|5731|5725|5731|5725|0
1638240770000|2021-11-30 02:52:50|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|2
1638240780000|2021-11-30 02:53:00|5730|5724|5731|5725|5731|5725|5730|5724|1
1638240790000|2021-11-30 02:53:10|5730.5|5724.5|5731.1|5725.1|5731.1|5725.1|5730.5|5724.5|5
1638240800000|2021-11-30 02:53:20|||||||||1
1638240810000|2021-11-30 02:53:30|5731|5725|5730.1|5724.1|5731|5725|5730.1|5724.1|3
1638240820000|2021-11-30 02:53:40|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|1
1638240840000|2021-11-30 02:54:00|5730.1|5724.1|5730.5|5724.5|5730.5|5724.5|5730.1|5724.1|11
1638240850000|2021-11-30 02:54:10|||||||||2
1638240860000|2021-11-30 02:54:20|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|1
1638240870000|2021-11-30 02:54:30|5730.1|5724.1|5731|5725|5731|5725|5730.1|5724.1|1
1638240910000|2021-11-30 02:55:10|||||||||20
1638240930000|2021-11-30 02:55:30|5731.9|5725.9|5732|5726|5732|5726|5731|5725|17
1638240940000|2021-11-30 02:55:40|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|3
1638240950000|2021-11-30 02:55:50|5732.5|5726.5|5733.1|5727.1|5733.1|5727.1|5732.5|5726.5|0
1638240960000|2021-11-30 02:56:00|||||||||8
1638240970000|2021-11-30 02:56:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|1
1638240980000|2021-11-30 02:56:20|5733|5727|5733|5727|5733|5727|5732.5|5726.5|0
1638240990000|2021-11-30 02:56:30|5733.4|5727.4|5733.5|5727.5|5733.5|5727.5|5733.4|5727.4|1
1638241000000|2021-11-30 02:56:40|||||||||3
1638241010000|2021-11-30 02:56:50|5734|5728|5734.1|5728.1|5734.1|5728.1|5734|5728|0
1638241020000|2021-11-30 02:57:00|5733.1|5727.1|5733.6|5727.6|5733.6|5727.6|5733.1|5727.1|6
1638241030000|2021-11-30 02:57:10|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|0
1638241040000|2021-11-30 02:57:20|5732.6|5726.6|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|1
1638241050000|2021-11-30 02:57:30|5732.5|5726.5|5732.6|5726.6|5732.6|5726.6|5732.5|5726.5|0
1638241060000|2021-11-30 02:57:40|5733|5727|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|0
1638241080000|2021-11-30 02:58:00|5732.6|5726.6|5733.6|5727.6|5733.6|5727.6|5732.6|5726.6|3
1638241090000|2021-11-30 02:58:10|||||||||1
1638241100000|2021-11-30 02:58:20|5734.1|5728.1|5733.1|5727.1|5734.1|5728.1|5733.1|5727.1|3
1638241110000|2021-11-30 02:58:30|||||||||1
1638241120000|2021-11-30 02:58:40|5732.9|5726.9|5732.6|5726.6|5732.9|5726.9|5732.6|5726.6|5
1638241130000|2021-11-30 02:58:50|5733|5727|5733.1|5727.1|5733.5|5727.5|5732.6|5726.6|1
1638241140000|2021-11-30 02:59:00|5733.5|5727.5|5733.1|5727.1|5733.5|5727.5|5733.1|5727.1|5
1638241150000|2021-11-30 02:59:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.1|5727.1|3
1638241160000|2021-11-30 02:59:20|5733.1|5727.1|5731.6|5725.6|5733.1|5727.1|5731.6|5725.6|5
1638241170000|2021-11-30 02:59:30|5732.1|5726.1|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|0
1638241180000|2021-11-30 02:59:40|5733|5727|5733.1|5727.1|5733.1|5727.1|5733|5727|0
1638241190000|2021-11-30 02:59:50|5732.6|5726.6|5733.5|5727.5|5733.5|5727.5|5732.6|5726.6|0
1638241230000|2021-11-30 03:00:30|5733.1|5727.1|5733.5|5727.5|5733.5|5727.5|5733.1|5727.1|1
1638241240000|2021-11-30 03:00:40|5733.1|5727.1|5732.1|5726.1|5733.1|5727.1|5732.1|5726.1|3
1638241260000|2021-11-30 03:01:00|5732|5726|5732.6|5726.6|5732.6|5726.6|5732|5726|5
1638241270000|2021-11-30 03:01:10|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|0
1638241300000|2021-11-30 03:01:40|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1638241310000|2021-11-30 03:01:50|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|0
1638241320000|2021-11-30 03:02:00|5732|5726|5732.5|5726.5|5732.6|5726.6|5732|5726|0
1638241330000|2021-11-30 03:02:10|||||||||1
1638241350000|2021-11-30 03:02:30|5732.3|5726.3|5730.5|5724.5|5732.3|5726.3|5730|5724|13
1638241370000|2021-11-30 03:02:50|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|0
1638241390000|2021-11-30 03:03:10|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|2
1638241420000|2021-11-30 03:03:40|5731|5725|5731|5725|5731|5725|5731|5725|0
1638241430000|2021-11-30 03:03:50|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|1
1638241440000|2021-11-30 03:04:00|5730.5|5724.5|5730.5|5724.5|5731.5|5725.5|5730.5|5724.5|4
1638241450000|2021-11-30 03:04:10|5730|5724|5730|5724|5730|5724|5730|5724|0
1638241470000|2021-11-30 03:04:30|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1638241480000|2021-11-30 03:04:40|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|3
1638241490000|2021-11-30 03:04:50|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|1
1638241500000|2021-11-30 03:05:00|5727.9|5721.9|5728|5722|5728.5|5722.5|5727.9|5721.9|8
1638241510000|2021-11-30 03:05:10|5728.1|5722.1|5727.6|5721.6|5728.6|5722.6|5727.6|5721.6|4
1638241520000|2021-11-30 03:05:20|5728|5722|5727.6|5721.6|5728|5722|5727.6|5721.6|1
1638241530000|2021-11-30 03:05:30|5727.1|5721.1|5726.1|5720.1|5727.1|5721.1|5726.1|5720.1|2
1638241560000|2021-11-30 03:06:00|5726.6|5720.6|5727|5721|5727|5721|5726.6|5720.6|4
1638241570000|2021-11-30 03:06:10|5726.6|5720.6|5727|5721|5727|5721|5726.6|5720.6|1
1638241580000|2021-11-30 03:06:20|5726.6|5720.6|5726.1|5720.1|5727|5721|5726.1|5720.1|3
1638241590000|2021-11-30 03:06:30|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1638241600000|2021-11-30 03:06:40|5725.1|5719.1|5724.1|5718.1|5725.1|5719.1|5724.1|5718.1|6
1638241610000|2021-11-30 03:06:50|5724.6|5718.6|5723.6|5717.6|5724.6|5718.6|5723.1|5717.1|13
1638241620000|2021-11-30 03:07:00|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5723.1|5717.1|2
1638241630000|2021-11-30 03:07:10|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1638241650000|2021-11-30 03:07:30|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|0
1638241660000|2021-11-30 03:07:40|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1638241690000|2021-11-30 03:08:10|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1638241700000|2021-11-30 03:08:20|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1638241740000|2021-11-30 03:09:00|||||||||6
1638241760000|2021-11-30 03:09:20|5724.1|5718.1|5723.6|5717.6|5724.1|5718.1|5723.6|5717.6|2
1638241790000|2021-11-30 03:09:50|5723.5|5717.5|5723.6|5717.6|5723.6|5717.6|5723.5|5717.5|0
1638241800000|2021-11-30 03:10:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5
1638241810000|2021-11-30 03:10:10|||||||||1
1638241830000|2021-11-30 03:10:30|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|10
1638241840000|2021-11-30 03:10:40|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1638241860000|2021-11-30 03:11:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|3
1638241880000|2021-11-30 03:11:20|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1638241910000|2021-11-30 03:11:50|||||||||4
1638241950000|2021-11-30 03:12:30|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1638241970000|2021-11-30 03:12:50|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1638241980000|2021-11-30 03:13:00|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5723.1|5717.1|1
1638241990000|2021-11-30 03:13:10|||||||||1
1638242010000|2021-11-30 03:13:30|||||||||1
1638242020000|2021-11-30 03:13:40|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1638242040000|2021-11-30 03:14:00|5724|5718|5724|5718|5724|5718|5724|5718|38
1638242060000|2021-11-30 03:14:20|||||||||10
1638242070000|2021-11-30 03:14:30|||||||||38
1638242080000|2021-11-30 03:14:40|5723.5|5717.5|5723.6|5717.6|5723.6|5717.6|5723.5|5717.5|2
1638242100000|2021-11-30 03:15:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|1
1638242120000|2021-11-30 03:15:20|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|0
1638242130000|2021-11-30 03:15:30|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|0
1638242150000|2021-11-30 03:15:50|5724.9|5718.9|5725|5719|5725|5719|5724.9|5718.9|3
1638242160000|2021-11-30 03:16:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|12
1638242190000|2021-11-30 03:16:30|5725|5719|5725|5719|5725|5719|5724.5|5718.5|0
1638242210000|2021-11-30 03:16:50|||||||||1
1638242220000|2021-11-30 03:17:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5723.2|5717.2|10
1638242230000|2021-11-30 03:17:10|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1638242250000|2021-11-30 03:17:30|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|1
1638242260000|2021-11-30 03:17:40|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|45
1638242270000|2021-11-30 03:17:50|5723|5717|5723|5717|5723|5717|5723|5717|0
1638242280000|2021-11-30 03:18:00|5723.5|5717.5|5723|5717|5723.5|5717.5|5723|5717|2
1638242290000|2021-11-30 03:18:10|||||||||9
1638242300000|2021-11-30 03:18:20|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|4
1638242310000|2021-11-30 03:18:30|5723.4|5717.4|5722.9|5716.9|5723.4|5717.4|5722.9|5716.9|56
1638242320000|2021-11-30 03:18:40|||||||||20
1638242330000|2021-11-30 03:18:50|5722.8|5716.8|5722.9|5716.9|5722.9|5716.9|5722.8|5716.8|24
1638242340000|2021-11-30 03:19:00|||||||||22
1638242350000|2021-11-30 03:19:10|5724.8|5718.8|5724.4|5718.4|5725.4|5719.4|5724.3|5718.3|8
1638242380000|2021-11-30 03:19:40|5724.9|5718.9|5726.3|5720.3|5726.3|5720.3|5724.9|5718.9|5
1638242390000|2021-11-30 03:19:50|5725.9|5719.9|5725.4|5719.4|5725.9|5719.9|5725.4|5719.4|0
1638242400000|2021-11-30 03:20:00|5725.8|5719.8|5724.4|5718.4|5726.4|5720.4|5724.4|5718.4|1
1638242410000|2021-11-30 03:20:10|5725.4|5719.4|5724.9|5718.9|5725.4|5719.4|5724.9|5718.9|0
1638242420000|2021-11-30 03:20:20|5725.4|5719.4|5724.9|5718.9|5725.4|5719.4|5724.9|5718.9|0
1638242430000|2021-11-30 03:20:30|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1638242440000|2021-11-30 03:20:40|5724.9|5718.9|5725.9|5719.9|5725.9|5719.9|5724.9|5718.9|12
1638242450000|2021-11-30 03:20:50|5725.4|5719.4|5727.3|5721.3|5727.3|5721.3|5725.4|5719.4|9
1638242460000|2021-11-30 03:21:00|5726.8|5720.8|5732.2|5726.2|5732.3|5726.3|5726.8|5720.8|42
1638242470000|2021-11-30 03:21:10|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|2
1638242480000|2021-11-30 03:21:20|5733.8|5727.8|5733.7|5727.7|5733.8|5727.8|5733.7|5727.7|5
1638242490000|2021-11-30 03:21:30|5734.6|5728.6|5733.7|5727.7|5734.6|5728.6|5733.7|5727.7|1
1638242500000|2021-11-30 03:21:40|5733.2|5727.2|5732.7|5726.7|5733.2|5727.2|5732.7|5726.7|0
1638242510000|2021-11-30 03:21:50|5732.8|5726.8|5733.7|5727.7|5733.7|5727.7|5732.8|5726.8|2
1638242520000|2021-11-30 03:22:00|5731.2|5725.2|5731.3|5725.3|5731.3|5725.3|5731.2|5725.2|2
1638242530000|2021-11-30 03:22:10|5730.3|5724.3|5730.8|5724.8|5731.2|5725.2|5730.3|5724.3|2
1638242540000|2021-11-30 03:22:20|5731.2|5725.2|5730.8|5724.8|5731.2|5725.2|5730.8|5724.8|0
1638242550000|2021-11-30 03:22:30|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5730.8|5724.8|0
1638242560000|2021-11-30 03:22:40|5731.7|5725.7|5731.2|5725.2|5731.7|5725.7|5731.2|5725.2|0
1638242580000|2021-11-30 03:23:00|5730.7|5724.7|5731.2|5725.2|5731.7|5725.7|5730.7|5724.7|0
1638242590000|2021-11-30 03:23:10|5730.8|5724.8|5730.7|5724.7|5731.2|5725.2|5730.7|5724.7|0
1638242600000|2021-11-30 03:23:20|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5730.7|5724.7|0
1638242610000|2021-11-30 03:23:30|5731.7|5725.7|5734.6|5728.6|5734.6|5728.6|5731.7|5725.7|7
1638242630000|2021-11-30 03:23:50|5734.1|5728.1|5734.2|5728.2|5734.2|5728.2|5734.1|5728.1|1
1638242640000|2021-11-30 03:24:00|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|6
1638242650000|2021-11-30 03:24:10|5734.3|5728.3|5734.2|5728.2|5734.3|5728.3|5734.2|5728.2|0
1638242680000|2021-11-30 03:24:40|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|0
1638242690000|2021-11-30 03:24:50|5734.1|5728.1|5734.2|5728.2|5734.2|5728.2|5734.1|5728.1|0
1638242700000|2021-11-30 03:25:00|5733.7|5727.7|5732.2|5726.2|5733.7|5727.7|5731.7|5725.7|6
1638242710000|2021-11-30 03:25:10|5731.8|5725.8|5733.2|5727.2|5733.2|5727.2|5731.8|5725.8|31
1638242720000|2021-11-30 03:25:20|5734.2|5728.2|5734.3|5728.3|5734.3|5728.3|5733.7|5727.7|10
1638242730000|2021-11-30 03:25:30|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|0
1638242740000|2021-11-30 03:25:40|5732.9|5726.9|5733.7|5727.7|5733.7|5727.7|5732.9|5726.9|12
1638242780000|2021-11-30 03:26:20|5733.8|5727.8|5734.2|5728.2|5734.2|5728.2|5733.8|5727.8|0
1638242790000|2021-11-30 03:26:30|5734.7|5728.7|5736.3|5730.3|5736.3|5730.3|5734.7|5728.7|22
1638242800000|2021-11-30 03:26:40|5736.7|5730.7|5736.2|5730.2|5736.7|5730.7|5736.2|5730.2|0
1638242820000|2021-11-30 03:27:00|5735.3|5729.3|5731.2|5725.2|5735.3|5729.3|5731.2|5725.2|6
1638242830000|2021-11-30 03:27:10|||||||||20
1638242840000|2021-11-30 03:27:20|5731.7|5725.7|5732.2|5726.2|5732.2|5726.2|5731.7|5725.7|8
1638242850000|2021-11-30 03:27:30|5732.1|5726.1|5732.2|5726.2|5732.2|5726.2|5731.7|5725.7|7
1638242860000|2021-11-30 03:27:40|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|0
1638242870000|2021-11-30 03:27:50|5731.7|5725.7|5730.1|5724.1|5731.7|5725.7|5730.1|5724.1|11
1638242880000|2021-11-30 03:28:00|5729.2|5723.2|5730.7|5724.7|5730.7|5724.7|5729.2|5723.2|1
1638242910000|2021-11-30 03:28:30|5730.8|5724.8|5731.7|5725.7|5731.7|5725.7|5730.8|5724.8|0
1638242920000|2021-11-30 03:28:40|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1638242940000|2021-11-30 03:29:00|5731.7|5725.7|5732.6|5726.6|5732.6|5726.6|5731.7|5725.7|1
1638242950000|2021-11-30 03:29:10|5732.1|5726.1|5730.7|5724.7|5732.1|5726.1|5730.7|5724.7|2
1638242960000|2021-11-30 03:29:20|5730.8|5724.8|5731.2|5725.2|5731.7|5725.7|5730.8|5724.8|0
1638242970000|2021-11-30 03:29:30|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|0
1638242980000|2021-11-30 03:29:40|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1638242990000|2021-11-30 03:29:50|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.2|5725.2|0
1638243010000|2021-11-30 03:30:10|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|1
1638243040000|2021-11-30 03:30:40|5730.7|5724.7|5730.3|5724.3|5730.7|5724.7|5730.3|5724.3|3
1638243050000|2021-11-30 03:30:50|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|5730.7|5724.7|1
1638243060000|2021-11-30 03:31:00|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|1
1638243090000|2021-11-30 03:31:30|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|1
1638243100000|2021-11-30 03:31:40|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|0
1638243110000|2021-11-30 03:31:50|5729.3|5723.3|5729.3|5723.3|5729.7|5723.7|5728.7|5722.7|1
1638243120000|2021-11-30 03:32:00|5729.2|5723.2|5729.2|5723.2|5729.7|5723.7|5729.2|5723.2|0
1638243140000|2021-11-30 03:32:20|5729.3|5723.3|5729.7|5723.7|5729.7|5723.7|5729.3|5723.3|1
1638243190000|2021-11-30 03:33:10|5729.8|5723.8|5730.7|5724.7|5730.7|5724.7|5729.8|5723.8|9
1638243200000|2021-11-30 03:33:20|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|1
1638243210000|2021-11-30 03:33:30|5729.3|5723.3|5730.2|5724.2|5730.2|5724.2|5729.3|5723.3|1
1638243230000|2021-11-30 03:33:50|5731.2|5725.2|5730.7|5724.7|5731.2|5725.2|5730.7|5724.7|2
1638243240000|2021-11-30 03:34:00|5730.2|5724.2|5732.1|5726.1|5732.6|5726.6|5730.2|5724.2|5
1638243250000|2021-11-30 03:34:10|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|0
1638243260000|2021-11-30 03:34:20|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|0
1638243280000|2021-11-30 03:34:40|5733.1|5727.1|5732.7|5726.7|5733.1|5727.1|5732.7|5726.7|0
1638243290000|2021-11-30 03:34:50|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|2
1638243300000|2021-11-30 03:35:00|5733.1|5727.1|5732.6|5726.6|5733.1|5727.1|5732.6|5726.6|0
1638243320000|2021-11-30 03:35:20|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638243330000|2021-11-30 03:35:30|5735.6|5729.6|5734.7|5728.7|5735.6|5729.6|5734.7|5728.7|5
1638243350000|2021-11-30 03:35:50|5734.1|5728.1|5734.6|5728.6|5734.6|5728.6|5734.1|5728.1|4
1638243360000|2021-11-30 03:36:00|5735.1|5729.1|5735.2|5729.2|5735.2|5729.2|5735.1|5729.1|1
1638243370000|2021-11-30 03:36:10|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|1
1638243390000|2021-11-30 03:36:30|||||||||1
1638243400000|2021-11-30 03:36:40|5735.2|5729.2|5742.7|5736.7|5742.7|5736.7|5735.2|5729.2|19
1638243410000|2021-11-30 03:36:50|5744|5738|5744.2|5738.2|5744.2|5738.2|5744|5738|5
1638243420000|2021-11-30 03:37:00|5743.7|5737.7|5744.2|5738.2|5744.2|5738.2|5743.2|5737.2|1
1638243450000|2021-11-30 03:37:30|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|1
1638243490000|2021-11-30 03:38:10|5743.6|5737.6|5744.1|5738.1|5744.1|5738.1|5743.6|5737.6|1
1638243500000|2021-11-30 03:38:20|5743.7|5737.7|5743.6|5737.6|5744.1|5738.1|5743.6|5737.6|0
1638243510000|2021-11-30 03:38:30|5744.1|5738.1|5743.6|5737.6|5744.1|5738.1|5743.6|5737.6|0
1638243540000|2021-11-30 03:39:00|5745.2|5739.2|5746.2|5740.2|5746.2|5740.2|5745.2|5739.2|4
1638243560000|2021-11-30 03:39:20|5746.6|5740.6|5746.2|5740.2|5746.6|5740.6|5746.2|5740.2|1
1638243580000|2021-11-30 03:39:40|5745.3|5739.3|5745.2|5739.2|5745.3|5739.3|5745.2|5739.2|1
1638243590000|2021-11-30 03:39:50|5745.6|5739.6|5745.2|5739.2|5745.7|5739.7|5745.2|5739.2|2
1638243600000|2021-11-30 03:40:00|5744.7|5738.7|5743.7|5737.7|5744.7|5738.7|5743.7|5737.7|0
1638243620000|2021-11-30 03:40:20|||||||||1
1638243660000|2021-11-30 03:41:00|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1638243670000|2021-11-30 03:41:10|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|0
1638243680000|2021-11-30 03:41:20|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1638243690000|2021-11-30 03:41:30|||||||||10
1638243710000|2021-11-30 03:41:50|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|0
1638243720000|2021-11-30 03:42:00|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1638243780000|2021-11-30 03:43:00|5741.7|5735.7|5743.2|5737.2|5743.6|5737.6|5741.7|5735.7|2
1638243800000|2021-11-30 03:43:20|5742.7|5736.7|5742.2|5736.2|5742.7|5736.7|5742.2|5736.2|0
1638243840000|2021-11-30 03:44:00|5743.6|5737.6|5744.6|5738.6|5744.6|5738.6|5743.6|5737.6|5
1638243850000|2021-11-30 03:44:10|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1638243880000|2021-11-30 03:44:40|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|0
1638243890000|2021-11-30 03:44:50|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1638243900000|2021-11-30 03:45:00|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|0
1638243930000|2021-11-30 03:45:30|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|0
1638243950000|2021-11-30 03:45:50|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638243960000|2021-11-30 03:46:00|5740.8|5734.8|5740.6|5734.6|5740.8|5734.8|5740.6|5734.6|0
1638243970000|2021-11-30 03:46:10|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|1
1638243980000|2021-11-30 03:46:20|5742.1|5736.1|5741.6|5735.6|5742.1|5736.1|5741.6|5735.6|6
1638244020000|2021-11-30 03:47:00|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|0
1638244070000|2021-11-30 03:47:50|5740.7|5734.7|5740.6|5734.6|5740.7|5734.7|5740.6|5734.6|0
1638244080000|2021-11-30 03:48:00|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|1
1638244140000|2021-11-30 03:49:00|5741.1|5735.1|5742.6|5736.6|5742.6|5736.6|5741.1|5735.1|1
1638244190000|2021-11-30 03:49:50|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638244200000|2021-11-30 03:50:00|5741.1|5735.1|5742.1|5736.1|5742.6|5736.6|5741.1|5735.1|0
1638244210000|2021-11-30 03:50:10|5742.6|5736.6|5742.1|5736.1|5742.6|5736.6|5742.1|5736.1|0
1638244240000|2021-11-30 03:50:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|0
1638244250000|2021-11-30 03:50:50|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|1
1638244300000|2021-11-30 03:51:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|0
1638244330000|2021-11-30 03:52:10|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|0
1638244350000|2021-11-30 03:52:30|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|2
1638244370000|2021-11-30 03:52:50|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638244390000|2021-11-30 03:53:10|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.1|5736.1|0
1638244400000|2021-11-30 03:53:20|5742.2|5736.2|5742.6|5736.6|5742.6|5736.6|5742.1|5736.1|0
1638244410000|2021-11-30 03:53:30|5742.1|5736.1|5742.2|5736.2|5742.2|5736.2|5742.1|5736.1|0
1638244420000|2021-11-30 03:53:40|5742.1|5736.1|5742.6|5736.6|5742.6|5736.6|5742.1|5736.1|0
1638244440000|2021-11-30 03:54:00|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5741.7|5735.7|0
1638244450000|2021-11-30 03:54:10|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|0
1638244460000|2021-11-30 03:54:20|5742.6|5736.6|5741.7|5735.7|5742.6|5736.6|5741.7|5735.7|0
1638244570000|2021-11-30 03:56:10|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|0
1638244610000|2021-11-30 03:56:50|5740.8|5734.8|5739.1|5733.1|5740.8|5734.8|5739.1|5733.1|5
1638244680000|2021-11-30 03:58:00|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1638244690000|2021-11-30 03:58:10|5739.1|5733.1|5739.6|5733.6|5740.1|5734.1|5739.1|5733.1|2
1638244700000|2021-11-30 03:58:20|5740.1|5734.1|5739.6|5733.6|5740.1|5734.1|5739.6|5733.6|0
1638244720000|2021-11-30 03:58:40|5740.1|5734.1|5739.6|5733.6|5740.1|5734.1|5739.6|5733.6|0
1638244730000|2021-11-30 03:58:50|5740.1|5734.1|5739.1|5733.1|5740.1|5734.1|5739.1|5733.1|0
1638244740000|2021-11-30 03:59:00|5739.6|5733.6|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|2
1638244800000|2021-11-30 04:00:00|5739.6|5733.6|5739.1|5733.1|5739.6|5733.6|5739.1|5733.1|5
1638244890000|2021-11-30 04:01:30|5739.6|5733.6|5740.6|5734.6|5740.6|5734.6|5739.6|5733.6|0
1638244900000|2021-11-30 04:01:40|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|0
1638244920000|2021-11-30 04:02:00|5739.6|5733.6|5739.1|5733.1|5740.1|5734.1|5739.1|5733.1|1
1638244930000|2021-11-30 04:02:10|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|0
1638244940000|2021-11-30 04:02:20|5739.6|5733.6|5739.1|5733.1|5739.6|5733.6|5739.1|5733.1|0
1638245040000|2021-11-30 04:04:00|5739.6|5733.6|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|5
1638245070000|2021-11-30 04:04:30|5739.6|5733.6|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|1
1638245140000|2021-11-30 04:05:40|5739.6|5733.6|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|0
1638245150000|2021-11-30 04:05:50|5740|5734|5739.1|5733.1|5740|5734|5739.1|5733.1|3
1638245170000|2021-11-30 04:06:10|5739.6|5733.6|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|0
1638245270000|2021-11-30 04:07:50|5740.6|5734.6|5741.5|5735.5|5741.5|5735.5|5740.6|5734.6|7
1638245280000|2021-11-30 04:08:00|5743|5737|5744|5738|5744.5|5738.5|5743|5737|11
1638245300000|2021-11-30 04:08:20|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|12
1638245320000|2021-11-30 04:08:40|5742|5736|5742|5736|5742|5736|5742|5736|0
1638245340000|2021-11-30 04:09:00|5742.5|5736.5|5743.5|5737.5|5744.4|5738.4|5742.5|5736.5|10
1638245350000|2021-11-30 04:09:10|5743|5737|5743.5|5737.5|5743.5|5737.5|5743|5737|0
1638245360000|2021-11-30 04:09:20|||||||||13
1638245370000|2021-11-30 04:09:30|5744|5738|5743.5|5737.5|5744|5738|5743.5|5737.5|0
1638245380000|2021-11-30 04:09:40|5743.9|5737.9|5743.5|5737.5|5744|5738|5743|5737|19
1638245400000|2021-11-30 04:10:00|5743|5737|5743|5737|5743|5737|5743|5737|0
1638245410000|2021-11-30 04:10:10|||||||||3
1638245590000|2021-11-30 04:13:10|5743.1|5737.1|5745|5739|5745|5739|5743.1|5737.1|3
1638245610000|2021-11-30 04:13:30|5745.1|5739.1|5746|5740|5746|5740|5745.1|5739.1|1
1638245640000|2021-11-30 04:14:00|5746.4|5740.4|5745.5|5739.5|5746.5|5740.5|5745.5|5739.5|3
1638245660000|2021-11-30 04:14:20|5746|5740|5746|5740|5746|5740|5745.5|5739.5|1
1638245670000|2021-11-30 04:14:30|5745.6|5739.6|5746|5740|5746|5740|5745.5|5739.5|0
1638245680000|2021-11-30 04:14:40|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|0
1638245720000|2021-11-30 04:15:20|||||||||2
1638245790000|2021-11-30 04:16:30|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|10
1638245820000|2021-11-30 04:17:00|5749.6|5743.6|5750.5|5744.5|5750.5|5744.5|5749.6|5743.6|2
1638245850000|2021-11-30 04:17:30|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|3
1638245860000|2021-11-30 04:17:40|5753|5747|5753|5747|5753|5747|5753|5747|2
1638245890000|2021-11-30 04:18:10|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|4
1638245920000|2021-11-30 04:18:40|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|74
1638245940000|2021-11-30 04:19:00|5754.8|5748.8|5755.9|5749.9|5755.9|5749.9|5754.8|5748.8|2
1638245990000|2021-11-30 04:19:50|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|7
1638246000000|2021-11-30 04:20:00|5754.8|5748.8|5754.4|5748.4|5754.8|5748.8|5754.4|5748.4|0
1638246060000|2021-11-30 04:21:00|5754.5|5748.5|5754.4|5748.4|5754.9|5748.9|5754.4|5748.4|0
1638246090000|2021-11-30 04:21:30|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|0
1638246100000|2021-11-30 04:21:40|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|0
1638246120000|2021-11-30 04:22:00|5751|5745|5750.4|5744.4|5751|5745|5750.4|5744.4|2
1638246150000|2021-11-30 04:22:30|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|1
1638246220000|2021-11-30 04:23:40|5751|5745|5751|5745|5751|5745|5751|5745|0
1638246230000|2021-11-30 04:23:50|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1638246240000|2021-11-30 04:24:00|5752.4|5746.4|5753.9|5747.9|5753.9|5747.9|5752.4|5746.4|3
1638246280000|2021-11-30 04:24:40|5754.3|5748.3|5754.9|5748.9|5754.9|5748.9|5754.3|5748.3|6
1638246390000|2021-11-30 04:26:30|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|0
1638246400000|2021-11-30 04:26:40|5755.4|5749.4|5754.9|5748.9|5755.4|5749.4|5754.9|5748.9|2
1638246420000|2021-11-30 04:27:00|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|0
1638246430000|2021-11-30 04:27:10|5756.4|5750.4|5755.9|5749.9|5756.4|5750.4|5755.9|5749.9|0
1638246480000|2021-11-30 04:28:00|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|0
1638246500000|2021-11-30 04:28:20|5755.4|5749.4|5754.9|5748.9|5755.4|5749.4|5754.9|5748.9|0
1638246540000|2021-11-30 04:29:00|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|0
1638246570000|2021-11-30 04:29:30|5756|5750|5756.5|5750.5|5757.4|5751.4|5756|5750|1
1638246580000|2021-11-30 04:29:40|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|0
1638246600000|2021-11-30 04:30:00|5756|5750|5755.9|5749.9|5756|5750|5755.9|5749.9|0
1638246640000|2021-11-30 04:30:40|5755.1|5749.1|5754.9|5748.9|5755.1|5749.1|5754.9|5748.9|18
1638246670000|2021-11-30 04:31:10|5755|5749|5756.9|5750.9|5756.9|5750.9|5755|5749|5
1638246710000|2021-11-30 04:31:50|5757.4|5751.4|5756|5750|5757.4|5751.4|5756|5750|4
1638246720000|2021-11-30 04:32:00|5755.9|5749.9|5754.9|5748.9|5755.9|5749.9|5754.9|5748.9|0
1638246780000|2021-11-30 04:33:00|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|0
1638246840000|2021-11-30 04:34:00|5753.4|5747.4|5756.4|5750.4|5756.4|5750.4|5753.4|5747.4|6
1638246880000|2021-11-30 04:34:40|5757|5751|5756.4|5750.4|5757|5751|5756.4|5750.4|0
1638246910000|2021-11-30 04:35:10|5755|5749|5754.9|5748.9|5755|5749|5754.9|5748.9|2
1638246940000|2021-11-30 04:35:40|5754.5|5748.5|5753|5747|5754.5|5748.5|5753|5747|1
1638246960000|2021-11-30 04:36:00|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|0
1638247020000|2021-11-30 04:37:00|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|0
1638247030000|2021-11-30 04:37:10|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1638247110000|2021-11-30 04:38:30|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|1
1638247140000|2021-11-30 04:39:00|5752.4|5746.4|5753.5|5747.5|5753.5|5747.5|5752.4|5746.4|7
1638247150000|2021-11-30 04:39:10|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|0
1638247160000|2021-11-30 04:39:20|5753.9|5747.9|5755.4|5749.4|5755.4|5749.4|5753.9|5747.9|0
1638247220000|2021-11-30 04:40:20|5755.5|5749.5|5755.9|5749.9|5755.9|5749.9|5755.5|5749.5|2
1638247260000|2021-11-30 04:41:00|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|0
1638247280000|2021-11-30 04:41:20|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|3
1638247320000|2021-11-30 04:42:00|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|0
1638247340000|2021-11-30 04:42:20|5757.4|5751.4|5757.4|5751.4|5757.4|5751.4|5757.4|5751.4|1
1638247350000|2021-11-30 04:42:30|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|0
1638247380000|2021-11-30 04:43:00|5757.4|5751.4|5757.4|5751.4|5757.4|5751.4|5757.4|5751.4|0
1638247400000|2021-11-30 04:43:20|5757.5|5751.5|5759.4|5753.4|5759.4|5753.4|5757.5|5751.5|2
1638247410000|2021-11-30 04:43:30|5758.5|5752.5|5759.4|5753.4|5759.4|5753.4|5758.5|5752.5|1
1638247480000|2021-11-30 04:44:40|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|0
1638247490000|2021-11-30 04:44:50|5760|5754|5759.4|5753.4|5760|5754|5759.4|5753.4|0
1638247560000|2021-11-30 04:46:00|5760.4|5754.4|5761.4|5755.4|5761.4|5755.4|5760.4|5754.4|0
1638247570000|2021-11-30 04:46:10|5761|5755|5760.9|5754.9|5761|5755|5760.9|5754.9|0
1638247580000|2021-11-30 04:46:20|5761.1|5755.1|5762.4|5756.4|5763.2|5757.2|5761.1|5755.1|10
1638247590000|2021-11-30 04:46:30|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|0
1638247600000|2021-11-30 04:46:40|5761|5755|5760.9|5754.9|5761|5755|5760.9|5754.9|2
1638247630000|2021-11-30 04:47:10|5761|5755|5761.9|5755.9|5761.9|5755.9|5761|5755|1
1638247680000|2021-11-30 04:48:00|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|0
1638247690000|2021-11-30 04:48:10|5762.9|5756.9|5762.4|5756.4|5762.9|5756.9|5762.4|5756.4|0
1638247710000|2021-11-30 04:48:30|5761.9|5755.9|5763.4|5757.4|5763.4|5757.4|5761.9|5755.9|4
1638247730000|2021-11-30 04:48:50|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|0
1638247740000|2021-11-30 04:49:00|5763|5757|5764.4|5758.4|5764.4|5758.4|5763|5757|3
1638247840000|2021-11-30 04:50:40|5763.9|5757.9|5765.4|5759.4|5765.4|5759.4|5763.9|5757.9|31
1638247880000|2021-11-30 04:51:20|5764.9|5758.9|5764.4|5758.4|5764.9|5758.9|5764.4|5758.4|5
1638247920000|2021-11-30 04:52:00|5764|5758|5764|5758|5764|5758|5764|5758|0
1638247930000|2021-11-30 04:52:10|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|0
1638247980000|2021-11-30 04:53:00|5758.9|5752.9|5758.4|5752.4|5758.9|5752.9|5758.4|5752.4|2
1638248000000|2021-11-30 04:53:20|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|1
1638248030000|2021-11-30 04:53:50|5759.5|5753.5|5759.9|5753.9|5759.9|5753.9|5759.5|5753.5|0
1638248040000|2021-11-30 04:54:00|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|3
1638248100000|2021-11-30 04:55:00|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|0
1638248150000|2021-11-30 04:55:50|5759.5|5753.5|5759.4|5753.4|5759.5|5753.5|5759.4|5753.4|0
1638248170000|2021-11-30 04:56:10|5759.5|5753.5|5761.9|5755.9|5762.4|5756.4|5759.5|5753.5|20
1638248190000|2021-11-30 04:56:30|||||||||10
1638248210000|2021-11-30 04:56:50|5761.8|5755.8|5760.9|5754.9|5761.8|5755.8|5760.9|5754.9|0
1638248220000|2021-11-30 04:57:00|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|2
1638248300000|2021-11-30 04:58:20|||||||||15
1638248320000|2021-11-30 04:58:40|5762.4|5756.4|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|0
1638248330000|2021-11-30 04:58:50|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|0
1638248390000|2021-11-30 04:59:50|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|0
1638248400000|2021-11-30 05:00:00|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|1
1638248440000|2021-11-30 05:00:40|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|0
1638248460000|2021-11-30 05:01:00|5760|5754|5761.4|5755.4|5761.4|5755.4|5760|5754|1
1638248480000|2021-11-30 05:01:20|5761.9|5755.9|5762.4|5756.4|5762.4|5756.4|5761.9|5755.9|0
1638248510000|2021-11-30 05:01:50|5762|5756|5762.4|5756.4|5762.4|5756.4|5762|5756|0
1638248520000|2021-11-30 05:02:00|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|0
1638248540000|2021-11-30 05:02:20|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|0
1638248590000|2021-11-30 05:03:10|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|0
1638248610000|2021-11-30 05:03:30|5762.9|5756.9|5762.4|5756.4|5762.9|5756.9|5762.4|5756.4|0
1638248640000|2021-11-30 05:04:00|5763.3|5757.3|5763.4|5757.4|5763.4|5757.4|5763.3|5757.3|1
1638248700000|2021-11-30 05:05:00|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|2
1638248730000|2021-11-30 05:05:30|5763|5757|5762.5|5756.5|5763|5757|5762.5|5756.5|21
1638248740000|2021-11-30 05:05:40|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|1
1638248820000|2021-11-30 05:07:00|5760|5754|5758|5752|5760|5754|5758|5752|4
1638248830000|2021-11-30 05:07:10|5758.5|5752.5|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|0
1638248850000|2021-11-30 05:07:30|5758.1|5752.1|5758.5|5752.5|5758.5|5752.5|5757.5|5751.5|0
1638248870000|2021-11-30 05:07:50|5758.1|5752.1|5758.5|5752.5|5758.5|5752.5|5758|5752|0
1638248880000|2021-11-30 05:08:00|5758|5752|5758|5752|5758.5|5752.5|5758|5752|0
1638248910000|2021-11-30 05:08:30|5758.5|5752.5|5758|5752|5758.5|5752.5|5757.5|5751.5|0
1638248920000|2021-11-30 05:08:40|5757.5|5751.5|5758|5752|5758|5752|5757.5|5751.5|0
1638248930000|2021-11-30 05:08:50|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1638248940000|2021-11-30 05:09:00|5758.5|5752.5|5755.5|5749.5|5758.5|5752.5|5755.5|5749.5|3
1638248950000|2021-11-30 05:09:10|5755.6|5749.6|5756.5|5750.5|5756.5|5750.5|5755.6|5749.6|0
1638248960000|2021-11-30 05:09:20|5756|5750|5756|5750|5756|5750|5756|5750|0
1638248980000|2021-11-30 05:09:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638249000000|2021-11-30 05:10:00|5755|5749|5755|5749|5755|5749|5754|5748|1
1638249040000|2021-11-30 05:10:40|5754|5748|5754|5748|5754|5748|5753.5|5747.5|0
1638249070000|2021-11-30 05:11:10|5754.1|5748.1|5755.5|5749.5|5756|5750|5754.1|5748.1|1
1638249080000|2021-11-30 05:11:20|5755.6|5749.6|5755.5|5749.5|5756|5750|5755.5|5749.5|0
1638249110000|2021-11-30 05:11:50|5755|5749|5754.5|5748.5|5755|5749|5754.5|5748.5|0
1638249130000|2021-11-30 05:12:10|5755|5749|5755.5|5749.5|5755.5|5749.5|5755|5749|0
1638249200000|2021-11-30 05:13:20|5756|5750|5755.5|5749.5|5756|5750|5755.5|5749.5|0
1638249210000|2021-11-30 05:13:30|5754.5|5748.5|5755|5749|5755|5749|5754.5|5748.5|0
1638249240000|2021-11-30 05:14:00|5755.5|5749.5|5755.5|5749.5|5756|5750|5755.5|5749.5|5
1638249260000|2021-11-30 05:14:20|5756.4|5750.4|5755.5|5749.5|5756.4|5750.4|5755.5|5749.5|0
1638249270000|2021-11-30 05:14:30|5754.5|5748.5|5752.6|5746.6|5755|5749|5752.1|5746.1|14
1638249290000|2021-11-30 05:14:50|5751.6|5745.6|5751.1|5745.1|5751.6|5745.6|5751.1|5745.1|0
1638249300000|2021-11-30 05:15:00|5751.6|5745.6|5750.9|5744.9|5751.6|5745.6|5749.8|5743.8|10
1638249310000|2021-11-30 05:15:10|5751.1|5745.1|5750.1|5744.1|5751.1|5745.1|5750.1|5744.1|4
1638249360000|2021-11-30 05:16:00|||||||||3
1638249370000|2021-11-30 05:16:10|5749.6|5743.6|5749.1|5743.1|5750.1|5744.1|5749.1|5743.1|3
1638249420000|2021-11-30 05:17:00|5747.1|5741.1|5748.6|5742.6|5748.7|5742.7|5747.1|5741.1|11
1638249430000|2021-11-30 05:17:10|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5748.7|5742.7|1
1638249450000|2021-11-30 05:17:30|5748.7|5742.7|5748.6|5742.6|5748.7|5742.7|5748.6|5742.6|0
1638249520000|2021-11-30 05:18:40|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|0
1638249530000|2021-11-30 05:18:50|5750.1|5744.1|5750.1|5744.1|5750.6|5744.6|5750.1|5744.1|0
1638249540000|2021-11-30 05:19:00|5750.6|5744.6|5749.6|5743.6|5750.7|5744.7|5749.6|5743.6|7
1638249550000|2021-11-30 05:19:10|5749.1|5743.1|5749.6|5743.6|5749.6|5743.6|5749.1|5743.1|3
1638249570000|2021-11-30 05:19:30|5748.6|5742.6|5749.1|5743.1|5749.1|5743.1|5748.6|5742.6|0
1638249580000|2021-11-30 05:19:40|5748.7|5742.7|5747.6|5741.6|5749.1|5743.1|5747.6|5741.6|0
1638249590000|2021-11-30 05:19:50|5747.7|5741.7|5747.6|5741.6|5747.7|5741.7|5747.6|5741.6|1
1638249600000|2021-11-30 05:20:00|5746.7|5740.7|5745.7|5739.7|5746.7|5740.7|5745.6|5739.6|2
1638249620000|2021-11-30 05:20:20|5745.2|5739.2|5744.2|5738.2|5745.2|5739.2|5744.2|5738.2|10
1638249630000|2021-11-30 05:20:30|5744.7|5738.7|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|1
1638249640000|2021-11-30 05:20:40|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|2
1638249650000|2021-11-30 05:20:50|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1638249660000|2021-11-30 05:21:00|5745|5739|5743.2|5737.2|5745|5739|5742.7|5736.7|18
1638249670000|2021-11-30 05:21:10|5742.6|5736.6|5742.2|5736.2|5742.6|5736.6|5742.2|5736.2|16
1638249680000|2021-11-30 05:21:20|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|2
1638249720000|2021-11-30 05:22:00|5742.2|5736.2|5742.7|5736.7|5742.7|5736.7|5742.2|5736.2|1
1638249730000|2021-11-30 05:22:10|5743.2|5737.2|5743.1|5737.1|5743.2|5737.2|5742.7|5736.7|1
1638249740000|2021-11-30 05:22:20|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|0
1638249760000|2021-11-30 05:22:40|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|3
1638249790000|2021-11-30 05:23:10|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1638249810000|2021-11-30 05:23:30|5744.7|5738.7|5744.6|5738.6|5744.7|5738.7|5744.6|5738.6|0
1638249830000|2021-11-30 05:23:50|5744.1|5738.1|5743.6|5737.6|5744.1|5738.1|5743.6|5737.6|0
1638249860000|2021-11-30 05:24:20|5744.1|5738.1|5743.6|5737.6|5744.1|5738.1|5743.6|5737.6|0
1638249870000|2021-11-30 05:24:30|5742.7|5736.7|5743.6|5737.6|5743.6|5737.6|5742.7|5736.7|1
1638249900000|2021-11-30 05:25:00|5743.2|5737.2|5741.7|5735.7|5743.2|5737.2|5741.7|5735.7|2
1638249910000|2021-11-30 05:25:10|5740.8|5734.8|5741.2|5735.2|5741.2|5735.2|5740.8|5734.8|30
1638249920000|2021-11-30 05:25:20|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|3
1638249930000|2021-11-30 05:25:30|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|1
1638249940000|2021-11-30 05:25:40|||||||||1
1638249960000|2021-11-30 05:26:00|5739.8|5733.8|5740.8|5734.8|5741.2|5735.2|5739.8|5733.8|10
1638249970000|2021-11-30 05:26:10|5740.3|5734.3|5740.7|5734.7|5740.8|5734.8|5740.2|5734.2|22
1638249980000|2021-11-30 05:26:20|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5740.7|5734.7|0
1638249990000|2021-11-30 05:26:30|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1638250000000|2021-11-30 05:26:40|5741.2|5735.2|5740.7|5734.7|5741.2|5735.2|5740.7|5734.7|0
1638250030000|2021-11-30 05:27:10|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|4
1638250070000|2021-11-30 05:27:50|5740.2|5734.2|5740.2|5734.2|5740.7|5734.7|5740.2|5734.2|0
1638250080000|2021-11-30 05:28:00|5739.8|5733.8|5738.8|5732.8|5739.8|5733.8|5738.8|5732.8|7
1638250090000|2021-11-30 05:28:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|6
1638250110000|2021-11-30 05:28:30|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|2
1638250120000|2021-11-30 05:28:40|5740.8|5734.8|5741.2|5735.2|5741.2|5735.2|5740.8|5734.8|1
1638250130000|2021-11-30 05:28:50|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|18
1638250140000|2021-11-30 05:29:00|5741.8|5735.8|5740.2|5734.2|5741.8|5735.8|5740.2|5734.2|20
1638250160000|2021-11-30 05:29:20|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|2
1638250180000|2021-11-30 05:29:40|5741.2|5735.2|5745.3|5739.3|5745.3|5739.3|5741.2|5735.2|4
1638250190000|2021-11-30 05:29:50|5744.8|5738.8|5744.2|5738.2|5744.8|5738.8|5744.2|5738.2|3
1638250200000|2021-11-30 05:30:00|5743.7|5737.7|5739.8|5733.8|5743.7|5737.7|5739.8|5733.8|5
1638250210000|2021-11-30 05:30:10|5740.3|5734.3|5739.3|5733.3|5740.3|5734.3|5739.3|5733.3|8
1638250220000|2021-11-30 05:30:20|||||||||2
1638250230000|2021-11-30 05:30:30|5738.8|5732.8|5738.3|5732.3|5738.8|5732.8|5738.3|5732.3|4
1638250240000|2021-11-30 05:30:40|||||||||4
1638250250000|2021-11-30 05:30:50|||||||||1
1638250260000|2021-11-30 05:31:00|||||||||7
1638250270000|2021-11-30 05:31:10|5737.8|5731.8|5737.3|5731.3|5737.8|5731.8|5736.8|5730.8|10
1638250280000|2021-11-30 05:31:20|5738.8|5732.8|5739.3|5733.3|5739.3|5733.3|5737.8|5731.8|11
1638250290000|2021-11-30 05:31:30|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|5738.8|5732.8|0
1638250300000|2021-11-30 05:31:40|5738.3|5732.3|5733.4|5727.4|5738.3|5732.3|5733.4|5727.4|18
1638250310000|2021-11-30 05:31:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|15
1638250320000|2021-11-30 05:32:00|5731.5|5725.5|5730.5|5724.5|5732.4|5726.4|5730.5|5724.5|34
1638250330000|2021-11-30 05:32:10|5730|5724|5729.9|5723.9|5730|5724|5729.9|5723.9|8
1638250340000|2021-11-30 05:32:20|5730.4|5724.4|5731.3|5725.3|5731.3|5725.3|5730|5724|5
1638250350000|2021-11-30 05:32:30|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|1
1638250360000|2021-11-30 05:32:40|5731.3|5725.3|5732.3|5726.3|5732.3|5726.3|5731.3|5725.3|0
1638250370000|2021-11-30 05:32:50|5731.9|5725.9|5730.4|5724.4|5731.9|5725.9|5729.9|5723.9|3
1638250380000|2021-11-30 05:33:00|5730.9|5724.9|5730.4|5724.4|5730.9|5724.9|5730.4|5724.4|0
1638250390000|2021-11-30 05:33:10|5729.9|5723.9|5730.4|5724.4|5730.9|5724.9|5729.9|5723.9|1
1638250400000|2021-11-30 05:33:20|5730.9|5724.9|5731.3|5725.3|5731.3|5725.3|5730.4|5724.4|0
1638250410000|2021-11-30 05:33:30|5730.9|5724.9|5731.8|5725.8|5731.8|5725.8|5730.9|5724.9|0
1638250430000|2021-11-30 05:33:50|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.3|5726.3|0
1638250440000|2021-11-30 05:34:00|5733.3|5727.3|5734.7|5728.7|5734.7|5728.7|5732.8|5726.8|11
1638250450000|2021-11-30 05:34:10|5733.8|5727.8|5734.2|5728.2|5734.3|5728.3|5733.3|5727.3|0
1638250460000|2021-11-30 05:34:20|5734.7|5728.7|5735.2|5729.2|5735.6|5729.6|5734.2|5728.2|0
1638250470000|2021-11-30 05:34:30|5735.6|5729.6|5735.2|5729.2|5735.6|5729.6|5735.2|5729.2|0
1638250480000|2021-11-30 05:34:40|5735.6|5729.6|5733.2|5727.2|5735.6|5729.6|5733.2|5727.2|1
1638250500000|2021-11-30 05:35:00|5733.7|5727.7|5732.7|5726.7|5733.7|5727.7|5732.7|5726.7|0
1638250510000|2021-11-30 05:35:10|5733.1|5727.1|5732.7|5726.7|5733.7|5727.7|5732.7|5726.7|0
1638250520000|2021-11-30 05:35:20|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|0
1638250530000|2021-11-30 05:35:30|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|0
1638250540000|2021-11-30 05:35:40|5733.2|5727.2|5733.7|5727.7|5734.2|5728.2|5733.2|5727.2|0
1638250550000|2021-11-30 05:35:50|5734.2|5728.2|5733.7|5727.7|5734.6|5728.6|5733.7|5727.7|0
1638250560000|2021-11-30 05:36:00|5733.2|5727.2|5733.7|5727.7|5733.7|5727.7|5733.2|5727.2|0
1638250580000|2021-11-30 05:36:20|5734.1|5728.1|5736.1|5730.1|5736.1|5730.1|5733.7|5727.7|1
1638250610000|2021-11-30 05:36:50|5734.8|5728.8|5733.6|5727.6|5734.8|5728.8|5733.6|5727.6|10
1638250620000|2021-11-30 05:37:00|5733.2|5727.2|5731.3|5725.3|5733.2|5727.2|5731.3|5725.3|3
1638250630000|2021-11-30 05:37:10|5731.2|5725.2|5730.8|5724.8|5731.2|5725.2|5730.8|5724.8|0
1638250640000|2021-11-30 05:37:20|||||||||1
1638250650000|2021-11-30 05:37:30|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|3
1638250660000|2021-11-30 05:37:40|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.3|5725.3|0
1638250670000|2021-11-30 05:37:50|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|0
1638250680000|2021-11-30 05:38:00|5730.8|5724.8|5731.3|5725.3|5731.3|5725.3|5730.8|5724.8|0
1638250690000|2021-11-30 05:38:10|5730.3|5724.3|5730.7|5724.7|5730.7|5724.7|5730.3|5724.3|1
1638250700000|2021-11-30 05:38:20|5730.3|5724.3|5730.8|5724.8|5730.8|5724.8|5730.3|5724.3|1
1638250720000|2021-11-30 05:38:40|5731.2|5725.2|5730.3|5724.3|5731.2|5725.2|5730.3|5724.3|3
1638250730000|2021-11-30 05:38:50|5730.8|5724.8|5730.8|5724.8|5731.2|5725.2|5730.8|5724.8|0
1638250750000|2021-11-30 05:39:10|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|10
1638250760000|2021-11-30 05:39:20|5731.3|5725.3|5731.2|5725.2|5731.3|5725.3|5730.8|5724.8|0
1638250770000|2021-11-30 05:39:30|5731.3|5725.3|5732.2|5726.2|5732.2|5726.2|5731.3|5725.3|5
1638250780000|2021-11-30 05:39:40|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|0
1638250790000|2021-11-30 05:39:50|5732.8|5726.8|5732.7|5726.7|5733.7|5727.7|5732.7|5726.7|0
1638250800000|2021-11-30 05:40:00|5732.3|5726.3|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|0
1638250820000|2021-11-30 05:40:20|5731.8|5725.8|5732.2|5726.2|5732.2|5726.2|5731.2|5725.2|9
1638250830000|2021-11-30 05:40:30|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|0
1638250840000|2021-11-30 05:40:40|5731.3|5725.3|5730.3|5724.3|5731.7|5725.7|5730.3|5724.3|2
1638250860000|2021-11-30 05:41:00|5730.2|5724.2|5730.8|5724.8|5730.8|5724.8|5729.8|5723.8|1
1638250890000|2021-11-30 05:41:30|||||||||1
1638250910000|2021-11-30 05:41:50|5731.2|5725.2|5730.8|5724.8|5731.2|5725.2|5730.8|5724.8|0
1638250920000|2021-11-30 05:42:00|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|0
1638250950000|2021-11-30 05:42:30|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|5729.8|5723.8|2
1638250970000|2021-11-30 05:42:50|5729.9|5723.9|5731.2|5725.2|5731.2|5725.2|5729.9|5723.9|1
1638250980000|2021-11-30 05:43:00|5730.8|5724.8|5729.8|5723.8|5730.8|5724.8|5729.8|5723.8|1
1638251000000|2021-11-30 05:43:20|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|20
1638251010000|2021-11-30 05:43:30|||||||||3
1638251020000|2021-11-30 05:43:40|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|3
1638251040000|2021-11-30 05:44:00|5726.9|5720.9|5726.8|5720.8|5726.9|5720.9|5726.8|5720.8|51
1638251050000|2021-11-30 05:44:10|||||||||5
1638251060000|2021-11-30 05:44:20|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|8
1638251070000|2021-11-30 05:44:30|||||||||4
1638251090000|2021-11-30 05:44:50|5724.9|5718.9|5724.9|5718.9|5725.8|5719.8|5724.9|5718.9|30
1638251100000|2021-11-30 05:45:00|||||||||11
1638251110000|2021-11-30 05:45:10|5724.8|5718.8|5724.4|5718.4|5724.8|5718.8|5723.9|5717.9|10
1638251130000|2021-11-30 05:45:30|5723.9|5717.9|5723.8|5717.8|5723.9|5717.9|5723.8|5717.8|5
1638251140000|2021-11-30 05:45:40|||||||||6
1638251160000|2021-11-30 05:46:00|5722.9|5716.9|5722.8|5716.8|5722.9|5716.9|5722.8|5716.8|40
1638251170000|2021-11-30 05:46:10|||||||||4
1638251180000|2021-11-30 05:46:20|||||||||12
1638251190000|2021-11-30 05:46:30|||||||||6
1638251200000|2021-11-30 05:46:40|||||||||5
1638251210000|2021-11-30 05:46:50|||||||||36
1638251220000|2021-11-30 05:47:00|5721.8|5715.8|5722.3|5716.3|5722.3|5716.3|5721.8|5715.8|27
1638251230000|2021-11-30 05:47:10|5722.8|5716.8|5722.3|5716.3|5722.8|5716.8|5722.3|5716.3|7
1638251260000|2021-11-30 05:47:40|5722.8|5716.8|5721.8|5715.8|5722.8|5716.8|5721.8|5715.8|1
1638251270000|2021-11-30 05:47:50|||||||||19
1638251280000|2021-11-30 05:48:00|5721.9|5715.9|5721.8|5715.8|5722.8|5716.8|5721.8|5715.8|10
1638251300000|2021-11-30 05:48:20|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|6
1638251310000|2021-11-30 05:48:30|5722.8|5716.8|5722.4|5716.4|5722.8|5716.8|5722.4|5716.4|6
1638251330000|2021-11-30 05:48:50|5722.8|5716.8|5723.4|5717.4|5723.4|5717.4|5722.8|5716.8|1
1638251340000|2021-11-30 05:49:00|5722.9|5716.9|5724.9|5718.9|5725.3|5719.3|5722.8|5716.8|11
1638251350000|2021-11-30 05:49:10|5724.8|5718.8|5723.8|5717.8|5724.8|5718.8|5723.8|5717.8|0
1638251360000|2021-11-30 05:49:20|5723.4|5717.4|5723.3|5717.3|5723.8|5717.8|5723.3|5717.3|0
1638251370000|2021-11-30 05:49:30|5722.9|5716.9|5723.8|5717.8|5723.8|5717.8|5722.8|5716.8|1
1638251380000|2021-11-30 05:49:40|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|0
1638251400000|2021-11-30 05:50:00|5722.9|5716.9|5723.3|5717.3|5723.3|5717.3|5722.4|5716.4|0
1638251410000|2021-11-30 05:50:10|5722.9|5716.9|5722.8|5716.8|5723.3|5717.3|5722.8|5716.8|0
1638251420000|2021-11-30 05:50:20|5722.4|5716.4|5722.8|5716.8|5722.8|5716.8|5722.3|5716.3|0
1638251430000|2021-11-30 05:50:30|5721.9|5715.9|5722.3|5716.3|5722.8|5716.8|5721.9|5715.9|0
1638251440000|2021-11-30 05:50:40|5722.8|5716.8|5722.3|5716.3|5722.8|5716.8|5722.3|5716.3|0
1638251470000|2021-11-30 05:51:10|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|13
1638251480000|2021-11-30 05:51:20|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|18
1638251490000|2021-11-30 05:51:30|5722.7|5716.7|5722.7|5716.7|5722.8|5716.8|5722.7|5716.7|9
1638251500000|2021-11-30 05:51:40|5722.8|5716.8|5723.3|5717.3|5723.8|5717.8|5722.8|5716.8|1
1638251510000|2021-11-30 05:51:50|5722.8|5716.8|5723.3|5717.3|5723.3|5717.3|5722.8|5716.8|0
1638251520000|2021-11-30 05:52:00|5722.8|5716.8|5720.9|5714.9|5722.8|5716.8|5720.9|5714.9|3
1638251530000|2021-11-30 05:52:10|||||||||2
1638251540000|2021-11-30 05:52:20|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|2
1638251550000|2021-11-30 05:52:30|5722.3|5716.3|5721.9|5715.9|5722.3|5716.3|5721.9|5715.9|0
1638251560000|2021-11-30 05:52:40|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|0
1638251570000|2021-11-30 05:52:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1638251580000|2021-11-30 05:53:00|5722.3|5716.3|5721.9|5715.9|5722.3|5716.3|5721.9|5715.9|0
1638251590000|2021-11-30 05:53:10|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1638251600000|2021-11-30 05:53:20|5721.8|5715.8|5722.3|5716.3|5722.3|5716.3|5721.8|5715.8|0
1638251610000|2021-11-30 05:53:30|5721.9|5715.9|5722.3|5716.3|5722.3|5716.3|5721.9|5715.9|0
1638251640000|2021-11-30 05:54:00|5722.1|5716.1|5719.9|5713.9|5722.1|5716.1|5719.9|5713.9|4
1638251650000|2021-11-30 05:54:10|||||||||1
1638251660000|2021-11-30 05:54:20|||||||||1
1638251670000|2021-11-30 05:54:30|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|4
1638251680000|2021-11-30 05:54:40|||||||||2
1638251690000|2021-11-30 05:54:50|||||||||1
1638251700000|2021-11-30 05:55:00|5718.9|5712.9|5718.8|5712.8|5718.9|5712.9|5718.8|5712.8|2
1638251710000|2021-11-30 05:55:10|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|8
1638251720000|2021-11-30 05:55:20|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|2
1638251750000|2021-11-30 05:55:50|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|3
1638251770000|2021-11-30 05:56:10|5718.9|5712.9|5719.3|5713.3|5719.3|5713.3|5718.9|5712.9|0
1638251780000|2021-11-30 05:56:20|5718.9|5712.9|5719.3|5713.3|5719.3|5713.3|5718.9|5712.9|0
1638251800000|2021-11-30 05:56:40|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|3
1638251820000|2021-11-30 05:57:00|5718.9|5712.9|5718.8|5712.8|5718.9|5712.9|5718.8|5712.8|0
1638251840000|2021-11-30 05:57:20|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|16
1638251850000|2021-11-30 05:57:30|5717.4|5711.4|5717.5|5711.5|5717.5|5711.5|5717.4|5711.4|7
1638251860000|2021-11-30 05:57:40|5717.4|5711.4|5716|5710|5717.4|5711.4|5716|5710|4
1638251870000|2021-11-30 05:57:50|||||||||4
1638251880000|2021-11-30 05:58:00|5715.9|5709.9|5715|5709|5715.9|5709.9|5715|5709|14
1638251890000|2021-11-30 05:58:10|5714.4|5708.4|5713.4|5707.4|5714.4|5708.4|5713.4|5707.4|5
1638251910000|2021-11-30 05:58:30|5712.5|5706.5|5712.9|5706.9|5712.9|5706.9|5712|5706|8
1638251920000|2021-11-30 05:58:40|5712|5706|5712|5706|5712|5706|5712|5706|1
1638251930000|2021-11-30 05:58:50|5712.5|5706.5|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|6
1638251940000|2021-11-30 05:59:00|5712.9|5706.9|5713.4|5707.4|5713.8|5707.8|5712|5706|4
1638251950000|2021-11-30 05:59:10|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|3
1638251970000|2021-11-30 05:59:30|||||||||3
1638251990000|2021-11-30 05:59:50|5713.9|5707.9|5714.3|5708.3|5714.3|5708.3|5713|5707|2
1638252000000|2021-11-30 06:00:00|5713.8|5707.8|5715.3|5709.3|5715.3|5709.3|5713.8|5707.8|1
1638252010000|2021-11-30 06:00:10|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|1
1638252020000|2021-11-30 06:00:20|5716.8|5710.8|5717.3|5711.3|5717.3|5711.3|5716.8|5710.8|0
1638252040000|2021-11-30 06:00:40|5720.1|5714.1|5720.2|5714.2|5720.2|5714.2|5720.1|5714.1|5
1638252050000|2021-11-30 06:00:50|5719.7|5713.7|5719.3|5713.3|5719.7|5713.7|5719.3|5713.3|7
1638252060000|2021-11-30 06:01:00|5719.2|5713.2|5717.8|5711.8|5719.2|5713.2|5716.8|5710.8|3
1638252070000|2021-11-30 06:01:10|5718.2|5712.2|5717.3|5711.3|5718.3|5712.3|5717.3|5711.3|1
1638252080000|2021-11-30 06:01:20|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1638252090000|2021-11-30 06:01:30|5717.3|5711.3|5715.7|5709.7|5717.8|5711.8|5715.7|5709.7|0
1638252100000|2021-11-30 06:01:40|5715.2|5709.2|5716.2|5710.2|5716.2|5710.2|5715.2|5709.2|0
1638252110000|2021-11-30 06:01:50|5715.7|5709.7|5715.2|5709.2|5715.7|5709.7|5715.2|5709.2|4
1638252120000|2021-11-30 06:02:00|5714.7|5708.7|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|1
1638252130000|2021-11-30 06:02:10|5715.2|5709.2|5715.7|5709.7|5716.1|5710.1|5715.2|5709.2|0
1638252140000|2021-11-30 06:02:20|5715.3|5709.3|5715.7|5709.7|5715.7|5709.7|5715.3|5709.3|1
1638252150000|2021-11-30 06:02:30|5715.3|5709.3|5714.8|5708.8|5715.3|5709.3|5714.3|5708.3|10
1638252160000|2021-11-30 06:02:40|5715.2|5709.2|5714.8|5708.8|5715.2|5709.2|5714.8|5708.8|0
1638252170000|2021-11-30 06:02:50|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1638252180000|2021-11-30 06:03:00|5713.8|5707.8|5714.8|5708.8|5715.2|5709.2|5713.8|5707.8|3
1638252190000|2021-11-30 06:03:10|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|2
1638252200000|2021-11-30 06:03:20|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|1
1638252210000|2021-11-30 06:03:30|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|1
1638252220000|2021-11-30 06:03:40|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1638252240000|2021-11-30 06:04:00|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|2
1638252250000|2021-11-30 06:04:10|5715.2|5709.2|5718.2|5712.2|5718.2|5712.2|5715.2|5709.2|12
1638252260000|2021-11-30 06:04:20|5719.2|5713.2|5714.7|5708.7|5719.2|5713.2|5714.7|5708.7|10
1638252270000|2021-11-30 06:04:30|5714.3|5708.3|5714.7|5708.7|5715.2|5709.2|5714.3|5708.3|8
1638252280000|2021-11-30 06:04:40|5714.3|5708.3|5714.3|5708.3|5714.7|5708.7|5713.8|5707.8|5
1638252300000|2021-11-30 06:05:00|5713.8|5707.8|5713.8|5707.8|5714.3|5708.3|5713.8|5707.8|3
1638252310000|2021-11-30 06:05:10|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|13
1638252320000|2021-11-30 06:05:20|5713.8|5707.8|5714.3|5708.3|5714.3|5708.3|5713.8|5707.8|3
1638252350000|2021-11-30 06:05:50|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|0
1638252360000|2021-11-30 06:06:00|5712.9|5706.9|5711.9|5705.9|5713.4|5707.4|5711.4|5705.4|16
1638252370000|2021-11-30 06:06:10|||||||||8
1638252380000|2021-11-30 06:06:20|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|0
1638252390000|2021-11-30 06:06:30|5711|5705|5711|5705|5711|5705|5711|5705|1
1638252400000|2021-11-30 06:06:40|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|2
1638252410000|2021-11-30 06:06:50|||||||||3
1638252420000|2021-11-30 06:07:00|5710|5704|5710|5704|5710|5704|5710|5704|2
1638252430000|2021-11-30 06:07:10|5709.5|5703.5|5710|5704|5710|5704|5709|5703|3
1638252440000|2021-11-30 06:07:20|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|3
1638252450000|2021-11-30 06:07:30|5709.9|5703.9|5710.5|5704.5|5710.5|5704.5|5709.9|5703.9|1
1638252460000|2021-11-30 06:07:40|5710|5704|5710.4|5704.4|5710.8|5704.8|5709.9|5703.9|1
1638252470000|2021-11-30 06:07:50|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|4
1638252480000|2021-11-30 06:08:00|5709|5703|5708.5|5702.5|5709.5|5703.5|5708.4|5702.4|2
1638252490000|2021-11-30 06:08:10|5708|5702|5708|5702|5708|5702|5708|5702|1
1638252500000|2021-11-30 06:08:20|||||||||11
1638252510000|2021-11-30 06:08:30|5706.2|5700.2|5706.6|5700.6|5706.6|5700.6|5706.2|5700.2|6
1638252520000|2021-11-30 06:08:40|5706.7|5700.7|5707.1|5701.1|5707.1|5701.1|5706.7|5700.7|1
1638252530000|2021-11-30 06:08:50|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638252540000|2021-11-30 06:09:00|5707.1|5701.1|5707.6|5701.6|5707.7|5701.7|5707.1|5701.1|3
1638252550000|2021-11-30 06:09:10|5707.1|5701.1|5709.1|5703.1|5709.5|5703.5|5707.1|5701.1|12
1638252560000|2021-11-30 06:09:20|5708.5|5702.5|5709|5703|5709|5703|5708.5|5702.5|0
1638252570000|2021-11-30 06:09:30|5708.5|5702.5|5709|5703|5709|5703|5708.5|5702.5|0
1638252580000|2021-11-30 06:09:40|5708.5|5702.5|5708.5|5702.5|5709|5703|5708.1|5702.1|0
1638252590000|2021-11-30 06:09:50|5708.1|5702.1|5708.5|5702.5|5709|5703|5708.1|5702.1|3
1638252600000|2021-11-30 06:10:00|5708.1|5702.1|5709.5|5703.5|5709.5|5703.5|5708|5702|2
1638252610000|2021-11-30 06:10:10|5710|5704|5710.5|5704.5|5710.5|5704.5|5710|5704|4
1638252620000|2021-11-30 06:10:20|5710.4|5704.4|5709.5|5703.5|5710.4|5704.4|5709.5|5703.5|1
1638252630000|2021-11-30 06:10:30|5710.4|5704.4|5710|5704|5710.4|5704.4|5710|5704|1
1638252640000|2021-11-30 06:10:40|5709.5|5703.5|5707.6|5701.6|5710|5704|5707.6|5701.6|8
1638252650000|2021-11-30 06:10:50|5708|5702|5707.6|5701.6|5708|5702|5707.6|5701.6|1
1638252670000|2021-11-30 06:11:10|5707.1|5701.1|5707.6|5701.6|5708|5702|5707.1|5701.1|2
1638252700000|2021-11-30 06:11:40|||||||||1
1638252710000|2021-11-30 06:11:50|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|0
1638252720000|2021-11-30 06:12:00|||||||||9
1638252730000|2021-11-30 06:12:10|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|19
1638252740000|2021-11-30 06:12:20|5707.1|5701.1|5709.1|5703.1|5709.1|5703.1|5707.1|5701.1|31
1638252750000|2021-11-30 06:12:30|5708.6|5702.6|5709.1|5703.1|5709.1|5703.1|5708.6|5702.6|0
1638252760000|2021-11-30 06:12:40|5709.5|5703.5|5710|5704|5710|5704|5709.5|5703.5|0
1638252770000|2021-11-30 06:12:50|5711|5705|5711|5705|5711|5705|5711|5705|4
1638252780000|2021-11-30 06:13:00|5710|5704|5711.1|5705.1|5711.1|5705.1|5709.6|5703.6|3
1638252790000|2021-11-30 06:13:10|5711|5705|5710.6|5704.6|5711|5705|5710.6|5704.6|0
1638252800000|2021-11-30 06:13:20|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|5710.6|5704.6|6
1638252810000|2021-11-30 06:13:30|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|1
1638252820000|2021-11-30 06:13:40|5712.9|5706.9|5712|5706|5712.9|5706.9|5712|5706|7
1638252830000|2021-11-30 06:13:50|5712.5|5706.5|5713.4|5707.4|5713.4|5707.4|5712.5|5706.5|4
1638252840000|2021-11-30 06:14:00|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|0
1638252850000|2021-11-30 06:14:10|5713.9|5707.9|5713.4|5707.4|5713.9|5707.9|5712.9|5706.9|3
1638252870000|2021-11-30 06:14:30|5712.9|5706.9|5713.4|5707.4|5713.9|5707.9|5712.9|5706.9|2
1638252880000|2021-11-30 06:14:40|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|3
1638252890000|2021-11-30 06:14:50|5713.9|5707.9|5713.4|5707.4|5713.9|5707.9|5713.4|5707.4|2
1638252900000|2021-11-30 06:15:00|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1638252910000|2021-11-30 06:15:10|5713.4|5707.4|5713.4|5707.4|5713.8|5707.8|5712.4|5706.4|14
1638252920000|2021-11-30 06:15:20|5713.8|5707.8|5713.4|5707.4|5713.8|5707.8|5713.4|5707.4|10
1638252930000|2021-11-30 06:15:30|5713.8|5707.8|5713.4|5707.4|5713.8|5707.8|5713.4|5707.4|1
1638252940000|2021-11-30 06:15:40|||||||||11
1638252950000|2021-11-30 06:15:50|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|1
1638252960000|2021-11-30 06:16:00|5712.9|5706.9|5713.8|5707.8|5714.8|5708.8|5712.9|5706.9|20
1638252970000|2021-11-30 06:16:10|5714.2|5708.2|5713.8|5707.8|5714.3|5708.3|5713.8|5707.8|1
1638252980000|2021-11-30 06:16:20|||||||||1
1638253000000|2021-11-30 06:16:40|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1638253010000|2021-11-30 06:16:50|5715.2|5709.2|5716.3|5710.3|5716.3|5710.3|5715.2|5709.2|16
1638253020000|2021-11-30 06:17:00|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.3|5709.3|0
1638253030000|2021-11-30 06:17:10|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1638253040000|2021-11-30 06:17:20|5715.4|5709.4|5715.8|5709.8|5715.8|5709.8|5714.8|5708.8|9
1638253050000|2021-11-30 06:17:30|5716.3|5710.3|5713|5707|5716.3|5710.3|5713|5707|4
1638253060000|2021-11-30 06:17:40|5713.4|5707.4|5710.9|5704.9|5713.4|5707.4|5710.9|5704.9|4
1638253070000|2021-11-30 06:17:50|5710.5|5704.5|5708.9|5702.9|5710.5|5704.5|5708.9|5702.9|20
1638253080000|2021-11-30 06:18:00|5708.5|5702.5|5708.9|5702.9|5708.9|5702.9|5708.5|5702.5|6
1638253090000|2021-11-30 06:18:10|5709|5703|5709|5703|5709|5703|5709|5703|22
1638253100000|2021-11-30 06:18:20|5708.1|5702.1|5708|5702|5708.1|5702.1|5707.1|5701.1|7
1638253110000|2021-11-30 06:18:30|5711|5705|5714|5708|5714|5708|5711|5705|5
1638253120000|2021-11-30 06:18:40|5713.5|5707.5|5713.1|5707.1|5714|5708|5713.1|5707.1|5
1638253130000|2021-11-30 06:18:50|5713|5707|5713|5707|5713|5707|5713|5707|0
1638253140000|2021-11-30 06:19:00|5712.6|5706.6|5713.5|5707.5|5713.5|5707.5|5712.6|5706.6|2
1638253170000|2021-11-30 06:19:30|5714|5708|5715|5709|5715|5709|5714|5708|3
1638253180000|2021-11-30 06:19:40|5715.4|5709.4|5714.9|5708.9|5715.4|5709.4|5714.9|5708.9|7
1638253190000|2021-11-30 06:19:50|5714.5|5708.5|5714.9|5708.9|5714.9|5708.9|5714.5|5708.5|3
1638253200000|2021-11-30 06:20:00|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|0
1638253210000|2021-11-30 06:20:10|5714.9|5708.9|5715.4|5709.4|5715.4|5709.4|5714.9|5708.9|0
1638253230000|2021-11-30 06:20:30|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|1
1638253240000|2021-11-30 06:20:40|5715.4|5709.4|5714.8|5708.8|5715.4|5709.4|5714.4|5708.4|10
1638253250000|2021-11-30 06:20:50|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|2
1638253260000|2021-11-30 06:21:00|5712|5706|5709.1|5703.1|5712|5706|5709.1|5703.1|14
1638253270000|2021-11-30 06:21:10|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638253280000|2021-11-30 06:21:20|5708.5|5702.5|5707.1|5701.1|5708.5|5702.5|5707.1|5701.1|24
1638253290000|2021-11-30 06:21:30|||||||||34
1638253300000|2021-11-30 06:21:40|5707.5|5701.5|5708.6|5702.6|5709|5703|5707.5|5701.5|1
1638253310000|2021-11-30 06:21:50|5709|5703|5708.6|5702.6|5709|5703|5708.6|5702.6|2
1638253320000|2021-11-30 06:22:00|5708.1|5702.1|5708.6|5702.6|5708.6|5702.6|5708.1|5702.1|3
1638253330000|2021-11-30 06:22:10|5709|5703|5708.6|5702.6|5709|5703|5708.6|5702.6|0
1638253340000|2021-11-30 06:22:20|5709|5703|5708.6|5702.6|5709|5703|5708.6|5702.6|0
1638253360000|2021-11-30 06:22:40|5709.1|5703.1|5710|5704|5710|5704|5709.1|5703.1|8
1638253370000|2021-11-30 06:22:50|5711.5|5705.5|5710.5|5704.5|5711.5|5705.5|5710.1|5704.1|17
1638253380000|2021-11-30 06:23:00|5710.1|5704.1|5711.5|5705.5|5712|5706|5710|5704|12
1638253390000|2021-11-30 06:23:10|5711.1|5705.1|5714.4|5708.4|5714.4|5708.4|5711.1|5705.1|9
1638253400000|2021-11-30 06:23:20|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|3
1638253420000|2021-11-30 06:23:40|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|0
1638253440000|2021-11-30 06:24:00|5712|5706|5711.4|5705.4|5712|5706|5711.4|5705.4|0
1638253450000|2021-11-30 06:24:10|5711.9|5705.9|5712|5706|5712|5706|5711.9|5705.9|0
1638253460000|2021-11-30 06:24:20|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.5|5705.5|0
1638253470000|2021-11-30 06:24:30|5712|5706|5712|5706|5712|5706|5711.5|5705.5|0
1638253480000|2021-11-30 06:24:40|5711.9|5705.9|5712|5706|5712|5706|5711.5|5705.5|1
1638253490000|2021-11-30 06:24:50|5712.5|5706.5|5712|5706|5712.5|5706.5|5711.5|5705.5|0
1638253500000|2021-11-30 06:25:00|5711.5|5705.5|5711|5705|5711.5|5705.5|5711|5705|0
1638253520000|2021-11-30 06:25:20|5711.1|5705.1|5707.1|5701.1|5711.1|5705.1|5707.1|5701.1|28
1638253530000|2021-11-30 06:25:30|5707.6|5701.6|5708.6|5702.6|5709.1|5703.1|5707.6|5701.6|4
1638253540000|2021-11-30 06:25:40|5708.1|5702.1|5708.6|5702.6|5708.6|5702.6|5708.1|5702.1|1
1638253560000|2021-11-30 06:26:00|||||||||1
1638253570000|2021-11-30 06:26:10|5707.1|5701.1|5706.2|5700.2|5707.1|5701.1|5706.2|5700.2|43
1638253580000|2021-11-30 06:26:20|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5707.2|5701.2|40
1638253590000|2021-11-30 06:26:30|5708.6|5702.6|5708.5|5702.5|5708.6|5702.6|5708.5|5702.5|4
1638253600000|2021-11-30 06:26:40|||||||||2
1638253610000|2021-11-30 06:26:50|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|0
1638253620000|2021-11-30 06:27:00|||||||||1
1638253630000|2021-11-30 06:27:10|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|0
1638253640000|2021-11-30 06:27:20|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638253650000|2021-11-30 06:27:30|5708|5702|5708|5702|5708|5702|5707.6|5701.6|0
1638253660000|2021-11-30 06:27:40|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1638253670000|2021-11-30 06:27:50|5708.1|5702.1|5708|5702|5708.5|5702.5|5707.6|5701.6|1
1638253680000|2021-11-30 06:28:00|5707.6|5701.6|5708|5702|5708.1|5702.1|5707.6|5701.6|1
1638253690000|2021-11-30 06:28:10|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638253710000|2021-11-30 06:28:30|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|1
1638253720000|2021-11-30 06:28:40|5709|5703|5709|5703|5709|5703|5709|5703|1
1638253730000|2021-11-30 06:28:50|5709.5|5703.5|5709.5|5703.5|5710|5704|5709.5|5703.5|10
1638253740000|2021-11-30 06:29:00|5711.5|5705.5|5712.9|5706.9|5712.9|5706.9|5711.5|5705.5|11
1638253750000|2021-11-30 06:29:10|5712.4|5706.4|5712.5|5706.5|5712.9|5706.9|5712|5706|19
1638253770000|2021-11-30 06:29:30|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|3
1638253780000|2021-11-30 06:29:40|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|1
1638253800000|2021-11-30 06:30:00|5711.1|5705.1|5711|5705|5711.1|5705.1|5710.1|5704.1|3
1638253810000|2021-11-30 06:30:10|5710.5|5704.5|5710.5|5704.5|5711|5705|5710.1|5704.1|0
1638253820000|2021-11-30 06:30:20|5711|5705|5710.5|5704.5|5711|5705|5710.5|5704.5|0
1638253830000|2021-11-30 06:30:30|5710.1|5704.1|5710.5|5704.5|5710.5|5704.5|5710.1|5704.1|0
1638253840000|2021-11-30 06:30:40|||||||||2
1638253850000|2021-11-30 06:30:50|||||||||1
1638253860000|2021-11-30 06:31:00|5711|5705|5711|5705|5711.5|5705.5|5710.6|5704.6|3
1638253870000|2021-11-30 06:31:10|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|1
1638253890000|2021-11-30 06:31:30|5711|5705|5711|5705|5711|5705|5711|5705|0
1638253900000|2021-11-30 06:31:40|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|1
1638253910000|2021-11-30 06:31:50|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|1
1638253930000|2021-11-30 06:32:10|5710.1|5704.1|5708.5|5702.5|5710.1|5704.1|5708.5|5702.5|18
1638253950000|2021-11-30 06:32:30|5708|5702|5707.6|5701.6|5708|5702|5707.6|5701.6|2
1638253960000|2021-11-30 06:32:40|||||||||1
1638253970000|2021-11-30 06:32:50|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|2
1638253980000|2021-11-30 06:33:00|5707.1|5701.1|5702.6|5696.6|5707.1|5701.1|5702.1|5696.1|66
1638253990000|2021-11-30 06:33:10|5702.1|5696.1|5695.1|5689.1|5702.1|5696.1|5695.1|5689.1|44
1638254000000|2021-11-30 06:33:20|5695.7|5689.7|5696.2|5690.2|5696.2|5690.2|5695.2|5689.2|3
1638254010000|2021-11-30 06:33:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|2
1638254020000|2021-11-30 06:33:40|||||||||11
1638254030000|2021-11-30 06:33:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|17
1638254040000|2021-11-30 06:34:00|5695.8|5689.8|5695.8|5689.8|5696.2|5690.2|5695.8|5689.8|9
1638254050000|2021-11-30 06:34:10|5695.7|5689.7|5692.2|5686.2|5695.7|5689.7|5692.2|5686.2|12
1638254060000|2021-11-30 06:34:20|5692.8|5686.8|5692.2|5686.2|5692.8|5686.8|5692.2|5686.2|4
1638254070000|2021-11-30 06:34:30|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|2
1638254090000|2021-11-30 06:34:50|5692.3|5686.3|5693.3|5687.3|5693.3|5687.3|5692.2|5686.2|1
1638254100000|2021-11-30 06:35:00|5692.8|5686.8|5692.8|5686.8|5693.7|5687.7|5692.8|5686.8|3
1638254120000|2021-11-30 06:35:20|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|1
1638254130000|2021-11-30 06:35:30|||||||||3
1638254140000|2021-11-30 06:35:40|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1638254150000|2021-11-30 06:35:50|5692.3|5686.3|5693.3|5687.3|5693.3|5687.3|5692.3|5686.3|5
1638254160000|2021-11-30 06:36:00|5694.2|5688.2|5693.3|5687.3|5694.2|5688.2|5693.3|5687.3|0
1638254170000|2021-11-30 06:36:10|5693.7|5687.7|5694.8|5688.8|5694.8|5688.8|5693.3|5687.3|0
1638254180000|2021-11-30 06:36:20|5695.2|5689.2|5694.8|5688.8|5695.2|5689.2|5694.3|5688.3|4
1638254200000|2021-11-30 06:36:40|5694.3|5688.3|5692.7|5686.7|5694.3|5688.3|5692.7|5686.7|0
1638254210000|2021-11-30 06:36:50|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|5
1638254220000|2021-11-30 06:37:00|5692.2|5686.2|5692.3|5686.3|5693.2|5687.2|5692.2|5686.2|2
1638254230000|2021-11-30 06:37:10|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|3
1638254240000|2021-11-30 06:37:20|5692.8|5686.8|5694.2|5688.2|5694.2|5688.2|5692.3|5686.3|5
1638254250000|2021-11-30 06:37:30|5695.1|5689.1|5695.8|5689.8|5695.8|5689.8|5695.1|5689.1|10
1638254260000|2021-11-30 06:37:40|5696.2|5690.2|5694.7|5688.7|5696.2|5690.2|5694.7|5688.7|1
1638254270000|2021-11-30 06:37:50|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1638254280000|2021-11-30 06:38:00|5694.7|5688.7|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|0
1638254290000|2021-11-30 06:38:10|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|0
1638254310000|2021-11-30 06:38:30|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|1
1638254320000|2021-11-30 06:38:40|5695.8|5689.8|5697.4|5691.4|5697.4|5691.4|5695.8|5689.8|15
1638254330000|2021-11-30 06:38:50|5696.8|5690.8|5695.5|5689.5|5697.2|5691.2|5695.3|5689.3|1
1638254340000|2021-11-30 06:39:00|5695.3|5689.3|5695.9|5689.9|5695.9|5689.9|5695.3|5689.3|24
1638254360000|2021-11-30 06:39:20|5696.3|5690.3|5695.9|5689.9|5696.3|5690.3|5695.9|5689.9|0
1638254390000|2021-11-30 06:39:50|5695.5|5689.5|5694.3|5688.3|5695.5|5689.5|5694.3|5688.3|1
1638254400000|2021-11-30 06:40:00|5694.8|5688.8|5693.3|5687.3|5694.8|5688.8|5692.3|5686.3|10
1638254410000|2021-11-30 06:40:10|5692.8|5686.8|5694.2|5688.2|5694.2|5688.2|5692.8|5686.8|7
1638254420000|2021-11-30 06:40:20|5694.3|5688.3|5695.3|5689.3|5695.3|5689.3|5694.3|5688.3|1
1638254430000|2021-11-30 06:40:30|5694.3|5688.3|5694.8|5688.8|5694.8|5688.8|5694.3|5688.3|0
1638254440000|2021-11-30 06:40:40|5694.3|5688.3|5694.8|5688.8|5694.8|5688.8|5694.2|5688.2|0
1638254450000|2021-11-30 06:40:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|1
1638254460000|2021-11-30 06:41:00|5696.7|5690.7|5696.3|5690.3|5697.3|5691.3|5696.3|5690.3|3
1638254470000|2021-11-30 06:41:10|5695.8|5689.8|5695.3|5689.3|5696.3|5690.3|5695.3|5689.3|2
1638254480000|2021-11-30 06:41:20|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1638254500000|2021-11-30 06:41:40|5695.8|5689.8|5696.2|5690.2|5696.2|5690.2|5695.2|5689.2|0
1638254510000|2021-11-30 06:41:50|5696.8|5690.8|5696.2|5690.2|5696.8|5690.8|5695.8|5689.8|3
1638254520000|2021-11-30 06:42:00|5696.4|5690.4|5696.8|5690.8|5698.7|5692.7|5696.4|5690.4|10
1638254530000|2021-11-30 06:42:10|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|1
1638254550000|2021-11-30 06:42:30|5698.3|5692.3|5698.8|5692.8|5698.8|5692.8|5698.3|5692.3|0
1638254570000|2021-11-30 06:42:50|5698.3|5692.3|5696.3|5690.3|5698.3|5692.3|5696.3|5690.3|3
1638254580000|2021-11-30 06:43:00|5696.8|5690.8|5695.9|5689.9|5696.8|5690.8|5695.3|5689.3|2
1638254590000|2021-11-30 06:43:10|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1638254610000|2021-11-30 06:43:30|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.3|5690.3|3
1638254620000|2021-11-30 06:43:40|5696.3|5690.3|5696.3|5690.3|5697.2|5691.2|5696.3|5690.3|2
1638254630000|2021-11-30 06:43:50|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1638254640000|2021-11-30 06:44:00|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|13
1638254660000|2021-11-30 06:44:20|5695.9|5689.9|5696.3|5690.3|5696.3|5690.3|5695.8|5689.8|0
1638254680000|2021-11-30 06:44:40|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|0
1638254690000|2021-11-30 06:44:50|5695.8|5689.8|5696.3|5690.3|5696.3|5690.3|5695.8|5689.8|0
1638254700000|2021-11-30 06:45:00|5695.9|5689.9|5695.3|5689.3|5695.9|5689.9|5695.3|5689.3|0
1638254710000|2021-11-30 06:45:10|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1638254720000|2021-11-30 06:45:20|5695.3|5689.3|5696.3|5690.3|5696.3|5690.3|5695.3|5689.3|2
1638254730000|2021-11-30 06:45:30|5695.9|5689.9|5695.8|5689.8|5695.9|5689.9|5695.8|5689.8|0
1638254760000|2021-11-30 06:46:00|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5694.3|5688.3|5
1638254770000|2021-11-30 06:46:10|5694.9|5688.9|5694.8|5688.8|5694.9|5688.9|5694.8|5688.8|0
1638254780000|2021-11-30 06:46:20|5694.3|5688.3|5695.8|5689.8|5696.3|5690.3|5694.3|5688.3|2
1638254790000|2021-11-30 06:46:30|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1638254800000|2021-11-30 06:46:40|5696.3|5690.3|5695.8|5689.8|5696.3|5690.3|5695.8|5689.8|7
1638254810000|2021-11-30 06:46:50|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.3|5690.3|1
1638254820000|2021-11-30 06:47:00|5696.3|5690.3|5695.3|5689.3|5696.8|5690.8|5695.3|5689.3|1
1638254830000|2021-11-30 06:47:10|5694.9|5688.9|5694.8|5688.8|5694.9|5688.9|5694.8|5688.8|0
1638254840000|2021-11-30 06:47:20|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|1
1638254850000|2021-11-30 06:47:30|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1638254860000|2021-11-30 06:47:40|5696.3|5690.3|5695.8|5689.8|5696.3|5690.3|5695.8|5689.8|0
1638254880000|2021-11-30 06:48:00|5694.8|5688.8|5696.8|5690.8|5696.8|5690.8|5694.8|5688.8|1
1638254940000|2021-11-30 06:49:00|5696.3|5690.3|5695.3|5689.3|5696.3|5690.3|5695.3|5689.3|3
1638254950000|2021-11-30 06:49:10|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|1
1638254960000|2021-11-30 06:49:20|5695.8|5689.8|5695.3|5689.3|5695.8|5689.8|5695.3|5689.3|0
1638254970000|2021-11-30 06:49:30|5696.3|5690.3|5696.3|5690.3|5697.2|5691.2|5696.3|5690.3|2
1638254980000|2021-11-30 06:49:40|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.3|5690.3|0
1638254990000|2021-11-30 06:49:50|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|1
1638255000000|2021-11-30 06:50:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|2
1638255010000|2021-11-30 06:50:10|5696.3|5690.3|5694.8|5688.8|5696.3|5690.3|5694.8|5688.8|1
1638255020000|2021-11-30 06:50:20|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1638255030000|2021-11-30 06:50:30|5694.8|5688.8|5695.3|5689.3|5695.8|5689.8|5694.3|5688.3|10
1638255040000|2021-11-30 06:50:40|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1638255050000|2021-11-30 06:50:50|5695.3|5689.3|5694.3|5688.3|5695.3|5689.3|5694.3|5688.3|1
1638255060000|2021-11-30 06:51:00|5694.8|5688.8|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1638255070000|2021-11-30 06:51:10|5693.9|5687.9|5693.3|5687.3|5693.9|5687.9|5693.3|5687.3|3
1638255080000|2021-11-30 06:51:20|5693.8|5687.8|5694.8|5688.8|5694.8|5688.8|5693.8|5687.8|0
1638255090000|2021-11-30 06:51:30|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5693.3|5687.3|1
1638255100000|2021-11-30 06:51:40|5694.8|5688.8|5695.3|5689.3|5695.4|5689.4|5694.8|5688.8|0
1638255110000|2021-11-30 06:51:50|5694.8|5688.8|5694.3|5688.3|5695.3|5689.3|5694.3|5688.3|1
1638255120000|2021-11-30 06:52:00|5693.9|5687.9|5694.3|5688.3|5694.3|5688.3|5692.3|5686.3|2
1638255130000|2021-11-30 06:52:10|5695.3|5689.3|5691.4|5685.4|5695.3|5689.3|5691.3|5685.3|15
1638255140000|2021-11-30 06:52:20|5691.3|5685.3|5688.8|5682.8|5691.3|5685.3|5688.8|5682.8|5
1638255160000|2021-11-30 06:52:40|5689.3|5683.3|5688.9|5682.9|5689.3|5683.3|5688.9|5682.9|0
1638255170000|2021-11-30 06:52:50|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|5688.9|5682.9|3
1638255180000|2021-11-30 06:53:00|5689.8|5683.8|5690.8|5684.8|5690.8|5684.8|5689.8|5683.8|4
1638255190000|2021-11-30 06:53:10|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|2
1638255210000|2021-11-30 06:53:30|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1638255230000|2021-11-30 06:53:50|5689.9|5683.9|5690.3|5684.3|5690.3|5684.3|5689.8|5683.8|1
1638255240000|2021-11-30 06:54:00|5689.8|5683.8|5690.3|5684.3|5690.3|5684.3|5689.8|5683.8|0
1638255260000|2021-11-30 06:54:20|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|2
1638255280000|2021-11-30 06:54:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1638255290000|2021-11-30 06:54:50|5689.4|5683.4|5689.3|5683.3|5689.4|5683.4|5689.3|5683.3|1
1638255300000|2021-11-30 06:55:00|5688.9|5682.9|5687.8|5681.8|5688.9|5682.9|5687.3|5681.3|4
1638255310000|2021-11-30 06:55:10|5688.3|5682.3|5688.8|5682.8|5688.8|5682.8|5688.3|5682.3|0
1638255330000|2021-11-30 06:55:30|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1638255340000|2021-11-30 06:55:40|5689.3|5683.3|5689.8|5683.8|5689.9|5683.9|5689.3|5683.3|1
1638255350000|2021-11-30 06:55:50|5689.4|5683.4|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1638255360000|2021-11-30 06:56:00|5689.9|5683.9|5689.9|5683.9|5690.4|5684.4|5689.9|5683.9|0
1638255370000|2021-11-30 06:56:10|5689.4|5683.4|5688.4|5682.4|5689.4|5683.4|5688.4|5682.4|5
1638255390000|2021-11-30 06:56:30|5688.8|5682.8|5690.7|5684.7|5690.7|5684.7|5688.8|5682.8|2
1638255400000|2021-11-30 06:56:40|5690.8|5684.8|5691.3|5685.3|5691.3|5685.3|5690.8|5684.8|0
1638255410000|2021-11-30 06:56:50|5690.9|5684.9|5691.8|5685.8|5691.8|5685.8|5690.9|5684.9|2
1638255420000|2021-11-30 06:57:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|1
1638255430000|2021-11-30 06:57:10|5690.9|5684.9|5690.8|5684.8|5691.3|5685.3|5690.3|5684.3|1
1638255440000|2021-11-30 06:57:20|5691.3|5685.3|5691.8|5685.8|5691.8|5685.8|5691.3|5685.3|0
1638255450000|2021-11-30 06:57:30|5691.4|5685.4|5690.8|5684.8|5691.4|5685.4|5690.8|5684.8|1
1638255460000|2021-11-30 06:57:40|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5690.8|5684.8|0
1638255470000|2021-11-30 06:57:50|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1638255480000|2021-11-30 06:58:00|5691.4|5685.4|5691.8|5685.8|5692.3|5686.3|5691.3|5685.3|2
1638255490000|2021-11-30 06:58:10|5691.4|5685.4|5691|5685|5691.4|5685.4|5691|5685|0
1638255500000|2021-11-30 06:58:20|5691.3|5685.3|5690.9|5684.9|5691.4|5685.4|5690.9|5684.9|0
1638255510000|2021-11-30 06:58:30|5691.3|5685.3|5690.8|5684.8|5691.4|5685.4|5690.3|5684.3|0
1638255520000|2021-11-30 06:58:40|5690.4|5684.4|5689.8|5683.8|5690.8|5684.8|5689.8|5683.8|1
1638255540000|2021-11-30 06:59:00|5689.4|5683.4|5689.8|5683.8|5689.8|5683.8|5688.5|5682.5|2
1638255550000|2021-11-30 06:59:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1638255570000|2021-11-30 06:59:30|||||||||1
1638255580000|2021-11-30 06:59:40|||||||||1
1638255590000|2021-11-30 06:59:50|5689.9|5683.9|5689.3|5683.3|5689.9|5683.9|5689.3|5683.3|1
1638255600000|2021-11-30 07:00:00|5688.9|5682.9|5686.5|5680.5|5688.9|5682.9|5686|5680|20
1638255610000|2021-11-30 07:00:10|5686|5680|5685.5|5679.5|5686.5|5680.5|5685.5|5679.5|0
1638255620000|2021-11-30 07:00:20|5686|5680|5687|5681|5688|5682|5686|5680|3
1638255630000|2021-11-30 07:00:30|5686.5|5680.5|5687.5|5681.5|5688|5682|5686.5|5680.5|2
1638255640000|2021-11-30 07:00:40|5688|5682|5687.5|5681.5|5688|5682|5687.5|5681.5|0
1638255650000|2021-11-30 07:00:50|5687|5681|5687.5|5681.5|5687.5|5681.5|5687|5681|0
1638255660000|2021-11-30 07:01:00|5686.6|5680.6|5686|5680|5687.5|5681.5|5686|5680|11
1638255670000|2021-11-30 07:01:10|5686.1|5680.1|5685.5|5679.5|5687|5681|5684.7|5678.7|40
1638255680000|2021-11-30 07:01:20|5686|5680|5686.5|5680.5|5687|5681|5686|5680|4
1638255690000|2021-11-30 07:01:30|5687|5681|5687|5681|5687.5|5681.5|5686.5|5680.5|1
1638255700000|2021-11-30 07:01:40|5687.4|5681.4|5687.5|5681.5|5687.5|5681.5|5687|5681|0
1638255710000|2021-11-30 07:01:50|5687|5681|5687|5681|5687.4|5681.4|5686.5|5680.5|1
1638255720000|2021-11-30 07:02:00|5686.5|5680.5|5687.5|5681.5|5688|5682|5686.5|5680.5|4
1638255730000|2021-11-30 07:02:10|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|16
1638255740000|2021-11-30 07:02:20|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|0
1638255750000|2021-11-30 07:02:30|5686.5|5680.5|5686.5|5680.5|5687|5681|5686.5|5680.5|0
1638255760000|2021-11-30 07:02:40|5687|5681|5687|5681|5687|5681|5687|5681|0
1638255770000|2021-11-30 07:02:50|||||||||2
1638255780000|2021-11-30 07:03:00|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|0
1638255830000|2021-11-30 07:03:50|||||||||1
1638255840000|2021-11-30 07:04:00|5687|5681|5687|5681|5687.5|5681.5|5686.5|5680.5|6
1638255870000|2021-11-30 07:04:30|5687.4|5681.4|5687|5681|5687.4|5681.4|5687|5681|1
1638255890000|2021-11-30 07:04:50|5686.5|5680.5|5685|5679|5686.5|5680.5|5685|5679|6
1638255910000|2021-11-30 07:05:10|5686|5680|5684.6|5678.6|5686|5680|5684.6|5678.6|16
1638255920000|2021-11-30 07:05:20|5684.1|5678.1|5684.1|5678.1|5684.6|5678.6|5684.1|5678.1|14
1638255930000|2021-11-30 07:05:30|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5684.1|5678.1|29
1638255940000|2021-11-30 07:05:40|||||||||29
1638255960000|2021-11-30 07:06:00|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|5
1638255970000|2021-11-30 07:06:10|5684.2|5678.2|5681.7|5675.7|5684.2|5678.2|5681.7|5675.7|7
1638255980000|2021-11-30 07:06:20|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|18
1638255990000|2021-11-30 07:06:30|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|34
1638256000000|2021-11-30 07:06:40|5681.2|5675.2|5683.7|5677.7|5683.7|5677.7|5681.2|5675.2|6
1638256010000|2021-11-30 07:06:50|5684.2|5678.2|5686.2|5680.2|5686.2|5680.2|5684.2|5678.2|4
1638256020000|2021-11-30 07:07:00|5687.1|5681.1|5690.2|5684.2|5690.2|5684.2|5687.1|5681.1|37
1638256030000|2021-11-30 07:07:10|5689.8|5683.8|5691.2|5685.2|5691.2|5685.2|5689.8|5683.8|10
1638256040000|2021-11-30 07:07:20|5690.6|5684.6|5690.2|5684.2|5690.6|5684.6|5690.2|5684.2|3
1638256050000|2021-11-30 07:07:30|5690.6|5684.6|5691.7|5685.7|5691.7|5685.7|5690.6|5684.6|2
1638256060000|2021-11-30 07:07:40|5692.1|5686.1|5692.2|5686.2|5692.2|5686.2|5692.1|5686.1|0
1638256070000|2021-11-30 07:07:50|||||||||2
1638256080000|2021-11-30 07:08:00|5691.7|5685.7|5689.7|5683.7|5691.7|5685.7|5689.7|5683.7|3
1638256100000|2021-11-30 07:08:20|5690.1|5684.1|5690.7|5684.7|5690.7|5684.7|5690.1|5684.1|1
1638256110000|2021-11-30 07:08:30|||||||||2
1638256120000|2021-11-30 07:08:40|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5690.7|5684.7|2
1638256130000|2021-11-30 07:08:50|||||||||1
1638256150000|2021-11-30 07:09:10|5692.2|5686.2|5692.6|5686.6|5692.6|5686.6|5692.2|5686.2|1
1638256180000|2021-11-30 07:09:40|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|1
1638256200000|2021-11-30 07:10:00|5693.1|5687.1|5686.7|5680.7|5693.1|5687.1|5686.7|5680.7|6
1638256260000|2021-11-30 07:11:00|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1638256280000|2021-11-30 07:11:20|5686.7|5680.7|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|0
1638256290000|2021-11-30 07:11:30|5686.7|5680.7|5686.7|5680.7|5687.1|5681.1|5686.7|5680.7|0
1638256300000|2021-11-30 07:11:40|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|3
1638256310000|2021-11-30 07:11:50|5684.3|5678.3|5684.7|5678.7|5685.1|5679.1|5684.3|5678.3|5
1638256330000|2021-11-30 07:12:10|5685.2|5679.2|5684.7|5678.7|5685.2|5679.2|5684.7|5678.7|0
1638256340000|2021-11-30 07:12:20|5684.2|5678.2|5683.2|5677.2|5684.2|5678.2|5683.2|5677.2|4
1638256350000|2021-11-30 07:12:30|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|8
1638256370000|2021-11-30 07:12:50|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|2
1638256380000|2021-11-30 07:13:00|5687.6|5681.6|5682.6|5676.6|5687.6|5681.6|5682.6|5676.6|9
1638256390000|2021-11-30 07:13:10|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1638256420000|2021-11-30 07:13:40|5682.7|5676.7|5683.7|5677.7|5684.1|5678.1|5682.7|5676.7|4
1638256430000|2021-11-30 07:13:50|5683.6|5677.6|5682.7|5676.7|5683.6|5677.6|5682.2|5676.2|0
1638256440000|2021-11-30 07:14:00|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5682.7|5676.7|0
1638256450000|2021-11-30 07:14:10|5682.7|5676.7|5680.7|5674.7|5682.7|5676.7|5680.7|5674.7|5
1638256460000|2021-11-30 07:14:20|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|0
1638256470000|2021-11-30 07:14:30|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|3
1638256480000|2021-11-30 07:14:40|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|0
1638256490000|2021-11-30 07:14:50|5681.7|5675.7|5682.7|5676.7|5682.7|5676.7|5681.7|5675.7|1
1638256500000|2021-11-30 07:15:00|5683.2|5677.2|5682.1|5676.1|5683.6|5677.6|5681.7|5675.7|1
1638256510000|2021-11-30 07:15:10|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|0
1638256530000|2021-11-30 07:15:30|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|0
1638256540000|2021-11-30 07:15:40|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|0
1638256550000|2021-11-30 07:15:50|5682.1|5676.1|5682.6|5676.6|5684.1|5678.1|5682.1|5676.1|20
1638256570000|2021-11-30 07:16:10|||||||||1
1638256580000|2021-11-30 07:16:20|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|2
1638256590000|2021-11-30 07:16:30|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|3
1638256600000|2021-11-30 07:16:40|5684.6|5678.6|5685|5679|5685|5679|5684.6|5678.6|0
1638256620000|2021-11-30 07:17:00|5685.1|5679.1|5683.6|5677.6|5685.1|5679.1|5683.6|5677.6|1
1638256640000|2021-11-30 07:17:20|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|1
1638256650000|2021-11-30 07:17:30|5684.1|5678.1|5684.6|5678.6|5684.6|5678.6|5684.1|5678.1|0
1638256660000|2021-11-30 07:17:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|0
1638256670000|2021-11-30 07:17:50|5685.5|5679.5|5684.6|5678.6|5685.5|5679.5|5684.6|5678.6|1
1638256680000|2021-11-30 07:18:00|5685.6|5679.6|5682.1|5676.1|5685.6|5679.6|5682.1|5676.1|6
1638256690000|2021-11-30 07:18:10|5681.6|5675.6|5682.1|5676.1|5682.1|5676.1|5681.6|5675.6|0
1638256730000|2021-11-30 07:18:50|||||||||2
1638256740000|2021-11-30 07:19:00|||||||||1
1638256750000|2021-11-30 07:19:10|5682.6|5676.6|5682.6|5676.6|5683.1|5677.1|5682.6|5676.6|0
1638256770000|2021-11-30 07:19:30|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|0
1638256780000|2021-11-30 07:19:40|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|0
1638256790000|2021-11-30 07:19:50|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5683.7|5677.7|3
1638256800000|2021-11-30 07:20:00|5683.7|5677.7|5684.1|5678.1|5684.1|5678.1|5683.7|5677.7|0
1638256810000|2021-11-30 07:20:10|||||||||3
1638256830000|2021-11-30 07:20:30|||||||||1
1638256860000|2021-11-30 07:21:00|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1638256880000|2021-11-30 07:21:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|6
1638256890000|2021-11-30 07:21:30|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|1
1638256900000|2021-11-30 07:21:40|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|1
1638256910000|2021-11-30 07:21:50|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|0
1638256920000|2021-11-30 07:22:00|5684.7|5678.7|5683.7|5677.7|5684.7|5678.7|5683.7|5677.7|5
1638256930000|2021-11-30 07:22:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|2
1638256940000|2021-11-30 07:22:20|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|15
1638256970000|2021-11-30 07:22:50|||||||||1
1638256980000|2021-11-30 07:23:00|5684.2|5678.2|5684.7|5678.7|5684.7|5678.7|5684.2|5678.2|7
1638256990000|2021-11-30 07:23:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1638257030000|2021-11-30 07:23:50|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|1
1638257040000|2021-11-30 07:24:00|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|0
1638257050000|2021-11-30 07:24:10|||||||||1
1638257060000|2021-11-30 07:24:20|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1638257080000|2021-11-30 07:24:40|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|1
1638257090000|2021-11-30 07:24:50|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1638257100000|2021-11-30 07:25:00|5683.6|5677.6|5682.2|5676.2|5683.6|5677.6|5682.2|5676.2|2
1638257110000|2021-11-30 07:25:10|5681.2|5675.2|5682.7|5676.7|5682.7|5676.7|5681.2|5675.2|7
1638257120000|2021-11-30 07:25:20|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|1
1638257130000|2021-11-30 07:25:30|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|0
1638257140000|2021-11-30 07:25:40|5682.7|5676.7|5681.7|5675.7|5682.7|5676.7|5681.7|5675.7|17
1638257180000|2021-11-30 07:26:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5
1638257190000|2021-11-30 07:26:30|5678.2|5672.2|5679.2|5673.2|5679.2|5673.2|5678.2|5672.2|2
1638257200000|2021-11-30 07:26:40|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|3
1638257210000|2021-11-30 07:26:50|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|2
1638257220000|2021-11-30 07:27:00|5679.3|5673.3|5678.3|5672.3|5679.3|5673.3|5678.3|5672.3|0
1638257230000|2021-11-30 07:27:10|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|1
1638257240000|2021-11-30 07:27:20|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|4
1638257270000|2021-11-30 07:27:50|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1638257280000|2021-11-30 07:28:00|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1638257310000|2021-11-30 07:28:30|5677.3|5671.3|5678.3|5672.3|5678.3|5672.3|5677.3|5671.3|0
1638257340000|2021-11-30 07:29:00|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|0
1638257350000|2021-11-30 07:29:10|5677.8|5671.8|5679.7|5673.7|5679.7|5673.7|5677.8|5671.8|1
1638257360000|2021-11-30 07:29:20|5679.8|5673.8|5679.3|5673.3|5680.3|5674.3|5679.3|5673.3|1
1638257370000|2021-11-30 07:29:30|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5677.8|5671.8|1
1638257400000|2021-11-30 07:30:00|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|8
1638257460000|2021-11-30 07:31:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|1
1638257490000|2021-11-30 07:31:30|5679.7|5673.7|5679.3|5673.3|5679.7|5673.7|5679.3|5673.3|0
1638257500000|2021-11-30 07:31:40|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1638257510000|2021-11-30 07:31:50|5680.7|5674.7|5678.3|5672.3|5680.7|5674.7|5678.3|5672.3|5
1638257520000|2021-11-30 07:32:00|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1638257560000|2021-11-30 07:32:40|||||||||2
1638257570000|2021-11-30 07:32:50|||||||||11
1638257580000|2021-11-30 07:33:00|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|3
1638257600000|2021-11-30 07:33:20|5677.8|5671.8|5677.7|5671.7|5677.8|5671.8|5677.7|5671.7|2
1638257610000|2021-11-30 07:33:30|||||||||2
1638257620000|2021-11-30 07:33:40|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|1
1638257640000|2021-11-30 07:34:00|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1638257650000|2021-11-30 07:34:10|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|6
1638257660000|2021-11-30 07:34:20|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|9
1638257670000|2021-11-30 07:34:30|||||||||1
1638257680000|2021-11-30 07:34:40|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1638257690000|2021-11-30 07:34:50|5673.3|5667.3|5673.8|5667.8|5673.8|5667.8|5673.3|5667.3|10
1638257700000|2021-11-30 07:35:00|5673.3|5667.3|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|5
1638257710000|2021-11-30 07:35:10|||||||||14
1638257720000|2021-11-30 07:35:20|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1638257730000|2021-11-30 07:35:30|5669|5663|5669.5|5663.5|5669.5|5663.5|5669|5663|62
1638257770000|2021-11-30 07:36:10|||||||||2
1638257780000|2021-11-30 07:36:20|||||||||9
1638257810000|2021-11-30 07:36:50|5669.1|5663.1|5669|5663|5669.1|5663.1|5669|5663|0
1638257820000|2021-11-30 07:37:00|5669.5|5663.5|5669|5663|5669.5|5663.5|5669|5663|53
1638257830000|2021-11-30 07:37:10|||||||||5
1638257840000|2021-11-30 07:37:20|5669.5|5663.5|5670|5664|5670.5|5664.5|5669.5|5663.5|5
1638257850000|2021-11-30 07:37:30|5670.5|5664.5|5671|5665|5672.5|5666.5|5670|5664|5
1638257870000|2021-11-30 07:37:50|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|0
1638257880000|2021-11-30 07:38:00|5671|5665|5670.5|5664.5|5671|5665|5670.5|5664.5|0
1638257900000|2021-11-30 07:38:20|5672|5666|5673|5667|5673|5667|5671|5665|2
1638257910000|2021-11-30 07:38:30|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|6
1638257940000|2021-11-30 07:39:00|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1638257960000|2021-11-30 07:39:20|5673.4|5667.4|5674.5|5668.5|5674.5|5668.5|5673.4|5667.4|3
1638257970000|2021-11-30 07:39:30|5673.5|5667.5|5673.9|5667.9|5673.9|5667.9|5673.4|5667.4|0
1638257980000|2021-11-30 07:39:40|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|0
1638257990000|2021-11-30 07:39:50|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|0
1638258000000|2021-11-30 07:40:00|5674.4|5668.4|5674.9|5668.9|5675.4|5669.4|5674.4|5668.4|5
1638258020000|2021-11-30 07:40:20|5675.3|5669.3|5675.9|5669.9|5676.4|5670.4|5675.3|5669.3|0
1638258040000|2021-11-30 07:40:40|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|0
1638258060000|2021-11-30 07:41:00|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|0
1638258110000|2021-11-30 07:41:50|5675|5669|5675|5669|5675|5669|5674.5|5668.5|1
1638258120000|2021-11-30 07:42:00|5675.5|5669.5|5676.5|5670.5|5676.5|5670.5|5675.5|5669.5|4
1638258130000|2021-11-30 07:42:10|5676|5670|5676|5670|5676|5670|5676|5670|0
1638258150000|2021-11-30 07:42:30|5673.5|5667.5|5670.4|5664.4|5673.5|5667.5|5670.3|5664.3|45
1638258160000|2021-11-30 07:42:40|||||||||2
1638258170000|2021-11-30 07:42:50|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|4
1638258180000|2021-11-30 07:43:00|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1638258190000|2021-11-30 07:43:10|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|15
1638258210000|2021-11-30 07:43:30|||||||||3
1638258220000|2021-11-30 07:43:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.3|5667.3|53
1638258230000|2021-11-30 07:43:50|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1638258240000|2021-11-30 07:44:00|||||||||7
1638258260000|2021-11-30 07:44:20|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|42
1638258280000|2021-11-30 07:44:40|||||||||1
1638258290000|2021-11-30 07:44:50|5678.2|5672.2|5677.3|5671.3|5678.2|5672.2|5677.3|5671.3|2
1638258300000|2021-11-30 07:45:00|5674.8|5668.8|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|3
1638258310000|2021-11-30 07:45:10|5673.8|5667.8|5674.3|5668.3|5674.3|5668.3|5673.8|5667.8|1
1638258320000|2021-11-30 07:45:20|5673.8|5667.8|5674.3|5668.3|5674.3|5668.3|5673.8|5667.8|0
1638258330000|2021-11-30 07:45:30|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|0
1638258350000|2021-11-30 07:45:50|5673.8|5667.8|5674.8|5668.8|5674.8|5668.8|5673.8|5667.8|1
1638258360000|2021-11-30 07:46:00|5675.2|5669.2|5676.3|5670.3|5676.3|5670.3|5674.8|5668.8|1
1638258410000|2021-11-30 07:46:50|5675.8|5669.8|5675.3|5669.3|5675.8|5669.8|5674.8|5668.8|1
1638258420000|2021-11-30 07:47:00|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|0
1638258430000|2021-11-30 07:47:10|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|0
1638258470000|2021-11-30 07:47:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|1
1638258480000|2021-11-30 07:48:00|5675.2|5669.2|5674.8|5668.8|5675.7|5669.7|5674.8|5668.8|0
1638258500000|2021-11-30 07:48:20|||||||||21
1638258520000|2021-11-30 07:48:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|2
1638258530000|2021-11-30 07:48:50|5675.3|5669.3|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|0
1638258540000|2021-11-30 07:49:00|5675.7|5669.7|5679.2|5673.2|5679.2|5673.2|5675.7|5669.7|0
1638258550000|2021-11-30 07:49:10|5679.7|5673.7|5677.3|5671.3|5679.7|5673.7|5677.3|5671.3|2
1638258560000|2021-11-30 07:49:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1638258580000|2021-11-30 07:49:40|5676.3|5670.3|5676.3|5670.3|5676.8|5670.8|5676.3|5670.3|1
1638258590000|2021-11-30 07:49:50|5676.7|5670.7|5676.3|5670.3|5676.7|5670.7|5676.3|5670.3|0
1638258600000|2021-11-30 07:50:00|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1638258610000|2021-11-30 07:50:10|5676.3|5670.3|5675.3|5669.3|5676.3|5670.3|5675.3|5669.3|2
1638258620000|2021-11-30 07:50:20|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|0
1638258630000|2021-11-30 07:50:30|5675.7|5669.7|5676.1|5670.1|5676.1|5670.1|5675.7|5669.7|4
1638258640000|2021-11-30 07:50:40|5676.2|5670.2|5676.1|5670.1|5676.2|5670.2|5676.1|5670.1|1
1638258660000|2021-11-30 07:51:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|0
1638258670000|2021-11-30 07:51:10|5676.7|5670.7|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|0
1638258680000|2021-11-30 07:51:20|5676.2|5670.2|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|0
1638258700000|2021-11-30 07:51:40|5676.2|5670.2|5676.2|5670.2|5677.2|5671.2|5676.2|5670.2|1
1638258710000|2021-11-30 07:51:50|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|0
1638258720000|2021-11-30 07:52:00|5678.2|5672.2|5680.2|5674.2|5682.2|5676.2|5678.2|5672.2|9
1638258730000|2021-11-30 07:52:10|5680.7|5674.7|5681.2|5675.2|5681.2|5675.2|5680.7|5674.7|0
1638258760000|2021-11-30 07:52:40|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|0
1638258780000|2021-11-30 07:53:00|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1638258810000|2021-11-30 07:53:30|5681.7|5675.7|5681.1|5675.1|5681.7|5675.7|5681.1|5675.1|32
1638258820000|2021-11-30 07:53:40|5681.6|5675.6|5682.1|5676.1|5682.1|5676.1|5681.6|5675.6|1
1638258830000|2021-11-30 07:53:50|5681.7|5675.7|5681.1|5675.1|5682.1|5676.1|5681.1|5675.1|0
1638258840000|2021-11-30 07:54:00|5681.6|5675.6|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|0
1638258850000|2021-11-30 07:54:10|5681.6|5675.6|5681.2|5675.2|5681.6|5675.6|5681.2|5675.2|0
1638258860000|2021-11-30 07:54:20|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|0
1638258870000|2021-11-30 07:54:30|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1638258900000|2021-11-30 07:55:00|5681.1|5675.1|5681.2|5675.2|5682.7|5676.7|5680.7|5674.7|2
1638258910000|2021-11-30 07:55:10|5681.6|5675.6|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|0
1638258920000|2021-11-30 07:55:20|5682.1|5676.1|5682.6|5676.6|5682.6|5676.6|5682.1|5676.1|2
1638258930000|2021-11-30 07:55:30|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1638258940000|2021-11-30 07:55:40|5682.6|5676.6|5682.2|5676.2|5682.6|5676.6|5682.2|5676.2|8
1638258950000|2021-11-30 07:55:50|||||||||1
1638258960000|2021-11-30 07:56:00|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|1
1638258990000|2021-11-30 07:56:30|5682.6|5676.6|5682.8|5676.8|5682.8|5676.8|5682.6|5676.6|22
1638259000000|2021-11-30 07:56:40|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|0
1638259020000|2021-11-30 07:57:00|5684.2|5678.2|5684.7|5678.7|5686.2|5680.2|5683.7|5677.7|15
1638259030000|2021-11-30 07:57:10|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1638259050000|2021-11-30 07:57:30|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1638259080000|2021-11-30 07:58:00|5685.1|5679.1|5685.2|5679.2|5685.2|5679.2|5684.2|5678.2|4
1638259100000|2021-11-30 07:58:20|5684.2|5678.2|5685.6|5679.6|5685.6|5679.6|5684.2|5678.2|2
1638259110000|2021-11-30 07:58:30|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5684.8|5678.8|1
1638259120000|2021-11-30 07:58:40|5685.6|5679.6|5685.2|5679.2|5685.6|5679.6|5685.2|5679.2|1
1638259130000|2021-11-30 07:58:50|5685.6|5679.6|5685.2|5679.2|5685.6|5679.6|5685.2|5679.2|0
1638259140000|2021-11-30 07:59:00|5685.1|5679.1|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|1
1638259190000|2021-11-30 07:59:50|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|1
1638259200000|2021-11-30 08:00:00|5684.3|5678.3|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|0
1638259250000|2021-11-30 08:00:50|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|2
1638259260000|2021-11-30 08:01:00|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|2
1638259290000|2021-11-30 08:01:30|5685.2|5679.2|5684.7|5678.7|5685.2|5679.2|5684.7|5678.7|1
1638259320000|2021-11-30 08:02:00|5685.6|5679.6|5686.2|5680.2|5687.7|5681.7|5684.7|5678.7|14
1638259330000|2021-11-30 08:02:10|5688.4|5682.4|5687.7|5681.7|5689.1|5683.1|5687.7|5681.7|3
1638259340000|2021-11-30 08:02:20|5684.9|5678.9|5684.7|5678.7|5684.9|5678.9|5684.7|5678.7|9
1638259380000|2021-11-30 08:03:00|5683.8|5677.8|5683.7|5677.7|5683.8|5677.8|5683.7|5677.7|1
1638259410000|2021-11-30 08:03:30|5684.1|5678.1|5683.2|5677.2|5685.7|5679.7|5683.2|5677.2|7
1638259440000|2021-11-30 08:04:00|5682.7|5676.7|5686.2|5680.2|5686.2|5680.2|5682.7|5676.7|3
1638259450000|2021-11-30 08:04:10|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|2
1638259470000|2021-11-30 08:04:30|||||||||1
1638259490000|2021-11-30 08:04:50|5682.1|5676.1|5681.2|5675.2|5682.1|5676.1|5681.2|5675.2|4
1638259500000|2021-11-30 08:05:00|5681.1|5675.1|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|1
1638259510000|2021-11-30 08:05:10|5682.1|5676.1|5682.2|5676.2|5682.2|5676.2|5682.1|5676.1|0
1638259520000|2021-11-30 08:05:20|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.2|5676.2|3
1638259530000|2021-11-30 08:05:30|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|0
1638259550000|2021-11-30 08:05:50|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|3
1638259560000|2021-11-30 08:06:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5683.7|5677.7|23
1638259570000|2021-11-30 08:06:10|5684.2|5678.2|5683.2|5677.2|5684.2|5678.2|5683.2|5677.2|1
1638259590000|2021-11-30 08:06:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1638259600000|2021-11-30 08:06:40|5684.1|5678.1|5684.2|5678.2|5684.7|5678.7|5684.1|5678.1|11
1638259610000|2021-11-30 08:06:50|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|3
1638259620000|2021-11-30 08:07:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|12
1638259630000|2021-11-30 08:07:10|5684.5|5678.5|5682.2|5676.2|5684.5|5678.5|5682.2|5676.2|7
1638259650000|2021-11-30 08:07:30|5682.1|5676.1|5682.1|5676.1|5682.2|5676.2|5681.2|5675.2|3
1638259660000|2021-11-30 08:07:40|5682.2|5676.2|5682.2|5676.2|5682.6|5676.6|5681.7|5675.7|2
1638259680000|2021-11-30 08:08:00|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|1
1638259690000|2021-11-30 08:08:10|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5681.1|5675.1|2
1638259700000|2021-11-30 08:08:20|5681.6|5675.6|5681.7|5675.7|5681.7|5675.7|5681.6|5675.6|0
1638259710000|2021-11-30 08:08:30|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|0
1638259720000|2021-11-30 08:08:40|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|3
1638259730000|2021-11-30 08:08:50|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.2|5673.2|4
1638259740000|2021-11-30 08:09:00|5679.2|5673.2|5682.2|5676.2|5682.2|5676.2|5679.2|5673.2|5
1638259750000|2021-11-30 08:09:10|5682.6|5676.6|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|0
1638259760000|2021-11-30 08:09:20|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.1|5676.1|1
1638259780000|2021-11-30 08:09:40|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|6
1638259800000|2021-11-30 08:10:00|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5683.7|5677.7|8
1638259810000|2021-11-30 08:10:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5683.7|5677.7|2
1638259820000|2021-11-30 08:10:20|||||||||1
1638259840000|2021-11-30 08:10:40|5683.7|5677.7|5681.2|5675.2|5684.2|5678.2|5681.2|5675.2|3
1638259850000|2021-11-30 08:10:50|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1638259860000|2021-11-30 08:11:00|5680.2|5674.2|5681.2|5675.2|5681.7|5675.7|5680.2|5674.2|2
1638259870000|2021-11-30 08:11:10|||||||||1
1638259880000|2021-11-30 08:11:20|5680.3|5674.3|5679.7|5673.7|5680.3|5674.3|5679.7|5673.7|0
1638259900000|2021-11-30 08:11:40|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|1
1638259910000|2021-11-30 08:11:50|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|0
1638259930000|2021-11-30 08:12:10|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|1
1638259940000|2021-11-30 08:12:20|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|0
1638259960000|2021-11-30 08:12:40|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1638259970000|2021-11-30 08:12:50|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|0
1638259980000|2021-11-30 08:13:00|5680.7|5674.7|5680.7|5674.7|5681.2|5675.2|5680.2|5674.2|2
1638259990000|2021-11-30 08:13:10|5681.1|5675.1|5681.2|5675.2|5681.2|5675.2|5681.1|5675.1|0
1638260010000|2021-11-30 08:13:30|5680.7|5674.7|5681.7|5675.7|5681.7|5675.7|5680.2|5674.2|2
1638260020000|2021-11-30 08:13:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|2
1638260050000|2021-11-30 08:14:10|5680.6|5674.6|5680.1|5674.1|5680.7|5674.7|5680.1|5674.1|1
1638260070000|2021-11-30 08:14:30|5678.2|5672.2|5676.2|5670.2|5678.2|5672.2|5675.2|5669.2|3
1638260080000|2021-11-30 08:14:40|5676.7|5670.7|5675.2|5669.2|5676.7|5670.7|5675.2|5669.2|0
1638260090000|2021-11-30 08:14:50|5675.6|5669.6|5676.6|5670.6|5676.6|5670.6|5675.2|5669.2|1
1638260100000|2021-11-30 08:15:00|5676.2|5670.2|5678.2|5672.2|5678.7|5672.7|5676.2|5670.2|4
1638260110000|2021-11-30 08:15:10|5677.7|5671.7|5676.7|5670.7|5677.7|5671.7|5676.7|5670.7|0
1638260120000|2021-11-30 08:15:20|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1638260130000|2021-11-30 08:15:30|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|0
1638260140000|2021-11-30 08:15:40|5676.7|5670.7|5674.2|5668.2|5677.2|5671.2|5674.2|5668.2|2
1638260150000|2021-11-30 08:15:50|5672.7|5666.7|5671.2|5665.2|5672.7|5666.7|5671.2|5665.2|4
1638260160000|2021-11-30 08:16:00|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1638260180000|2021-11-30 08:16:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1638260210000|2021-11-30 08:16:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1638260220000|2021-11-30 08:17:00|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|0
1638260230000|2021-11-30 08:17:10|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1638260240000|2021-11-30 08:17:20|5672.2|5666.2|5674.2|5668.2|5674.2|5668.2|5672.2|5666.2|10
1638260250000|2021-11-30 08:17:30|5676.8|5670.8|5678.3|5672.3|5678.8|5672.8|5676.8|5670.8|11
1638260260000|2021-11-30 08:17:40|5678.8|5672.8|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|5
1638260270000|2021-11-30 08:17:50|5678.9|5672.9|5677.4|5671.4|5678.9|5672.9|5677.4|5671.4|2
1638260280000|2021-11-30 08:18:00|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5677.9|5671.9|17
1638260290000|2021-11-30 08:18:10|5680.4|5674.4|5680.9|5674.9|5680.9|5674.9|5678.9|5672.9|3
1638260300000|2021-11-30 08:18:20|5680.4|5674.4|5677.9|5671.9|5680.4|5674.4|5677.4|5671.4|3
1638260310000|2021-11-30 08:18:30|5678.4|5672.4|5676.9|5670.9|5678.4|5672.4|5676.9|5670.9|0
1638260330000|2021-11-30 08:18:50|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5
1638260340000|2021-11-30 08:19:00|5675.9|5669.9|5674.9|5668.9|5676.4|5670.4|5674.9|5668.9|0
1638260360000|2021-11-30 08:19:20|5674.4|5668.4|5674.8|5668.8|5674.8|5668.8|5673.9|5667.9|0
1638260370000|2021-11-30 08:19:30|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1638260390000|2021-11-30 08:19:50|5673.9|5667.9|5673.3|5667.3|5673.9|5667.9|5672.9|5666.9|1
1638260400000|2021-11-30 08:20:00|5673.4|5667.4|5676.9|5670.9|5677.4|5671.4|5673.4|5667.4|12
1638260410000|2021-11-30 08:20:10|5679.4|5673.4|5680.4|5674.4|5681.4|5675.4|5679.4|5673.4|9
1638260420000|2021-11-30 08:20:20|5680.5|5674.5|5679.4|5673.4|5680.9|5674.9|5679.4|5673.4|1
1638260430000|2021-11-30 08:20:30|5679.5|5673.5|5681|5675|5682|5676|5679.5|5673.5|8
1638260440000|2021-11-30 08:20:40|5680.5|5674.5|5680|5674|5680.5|5674.5|5680|5674|5
1638260450000|2021-11-30 08:20:50|5680.4|5674.4|5679.9|5673.9|5680.5|5674.5|5679.9|5673.9|7
1638260460000|2021-11-30 08:21:00|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|7
1638260470000|2021-11-30 08:21:10|5674.9|5668.9|5675.9|5669.9|5675.9|5669.9|5674.4|5668.4|10
1638260480000|2021-11-30 08:21:20|5675.8|5669.8|5675.4|5669.4|5675.9|5669.9|5674.9|5668.9|4
1638260490000|2021-11-30 08:21:30|5675.8|5669.8|5679.4|5673.4|5679.4|5673.4|5675.8|5669.8|14
1638260500000|2021-11-30 08:21:40|5678.9|5672.9|5678.9|5672.9|5679.4|5673.4|5677.9|5671.9|7
1638260510000|2021-11-30 08:21:50|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|0
1638260520000|2021-11-30 08:22:00|5678.9|5672.9|5679.4|5673.4|5679.4|5673.4|5678.9|5672.9|0
1638260550000|2021-11-30 08:22:30|5678.9|5672.9|5679.4|5673.4|5680.9|5674.9|5678.9|5672.9|12
1638260560000|2021-11-30 08:22:40|5678.9|5672.9|5681.4|5675.4|5681.4|5675.4|5678.9|5672.9|9
1638260570000|2021-11-30 08:22:50|5681.5|5675.5|5679|5673|5681.5|5675.5|5679|5673|0
1638260610000|2021-11-30 08:23:30|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|0
1638260620000|2021-11-30 08:23:40|||||||||4
1638260630000|2021-11-30 08:23:50|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|3
1638260640000|2021-11-30 08:24:00|||||||||1
1638260660000|2021-11-30 08:24:20|5678.8|5672.8|5679.4|5673.4|5679.8|5673.8|5678.8|5672.8|3
1638260670000|2021-11-30 08:24:30|5678|5672|5677.8|5671.8|5678|5672|5677.8|5671.8|3
1638260680000|2021-11-30 08:24:40|||||||||1
1638260690000|2021-11-30 08:24:50|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1638260700000|2021-11-30 08:25:00|5677.8|5671.8|5678.3|5672.3|5678.8|5672.8|5677.3|5671.3|6
1638260730000|2021-11-30 08:25:30|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1638260740000|2021-11-30 08:25:40|5677.9|5671.9|5678.3|5672.3|5678.8|5672.8|5677.9|5671.9|1
1638260750000|2021-11-30 08:25:50|5678.7|5672.7|5677.3|5671.3|5678.8|5672.8|5677.3|5671.3|1
1638260760000|2021-11-30 08:26:00|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|12
1638260770000|2021-11-30 08:26:10|||||||||1
1638260780000|2021-11-30 08:26:20|5676.9|5670.9|5677.3|5671.3|5677.3|5671.3|5676.9|5670.9|3
1638260790000|2021-11-30 08:26:30|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|3
1638260810000|2021-11-30 08:26:50|5677.3|5671.3|5675.2|5669.2|5677.3|5671.3|5675.2|5669.2|1
1638260820000|2021-11-30 08:27:00|5674.8|5668.8|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|6
1638260830000|2021-11-30 08:27:10|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|1
1638260850000|2021-11-30 08:27:30|5674.8|5668.8|5677.4|5671.4|5677.4|5671.4|5674.8|5668.8|4
1638260860000|2021-11-30 08:27:40|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1638260870000|2021-11-30 08:27:50|||||||||6
1638260880000|2021-11-30 08:28:00|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|14
1638260890000|2021-11-30 08:28:10|5677.7|5671.7|5677.9|5671.9|5677.9|5671.9|5676.8|5670.8|19
1638260900000|2021-11-30 08:28:20|5677.8|5671.8|5676.3|5670.3|5677.8|5671.8|5676.3|5670.3|6
1638260910000|2021-11-30 08:28:30|5675.8|5669.8|5675.3|5669.3|5675.8|5669.8|5675.3|5669.3|1
1638260930000|2021-11-30 08:28:50|5674.4|5668.4|5674.3|5668.3|5674.4|5668.4|5672.8|5666.8|3
1638260950000|2021-11-30 08:29:10|5675.3|5669.3|5673.8|5667.8|5675.3|5669.3|5673.8|5667.8|0
1638260960000|2021-11-30 08:29:20|5674.3|5668.3|5673.8|5667.8|5674.3|5668.3|5673.3|5667.3|1
1638260970000|2021-11-30 08:29:30|5674.3|5668.3|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|3
1638260990000|2021-11-30 08:29:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|1
1638261000000|2021-11-30 08:30:00|5674.4|5668.4|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|2
1638261010000|2021-11-30 08:30:10|5675.7|5669.7|5683.3|5677.3|5683.8|5677.8|5675.7|5669.7|19
1638261030000|2021-11-30 08:30:30|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1638261040000|2021-11-30 08:30:40|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|19
1638261050000|2021-11-30 08:30:50|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|4
1638261060000|2021-11-30 08:31:00|5681.2|5675.2|5681.2|5675.2|5682.7|5676.7|5681.2|5675.2|25
1638261070000|2021-11-30 08:31:10|5681.7|5675.7|5679.7|5673.7|5681.8|5675.8|5679.7|5673.7|10
1638261080000|2021-11-30 08:31:20|5679.3|5673.3|5679.7|5673.7|5679.7|5673.7|5679.2|5673.2|4
1638261090000|2021-11-30 08:31:30|5679.2|5673.2|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|1
1638261100000|2021-11-30 08:31:40|5679.2|5673.2|5676.8|5670.8|5679.3|5673.3|5676.8|5670.8|1
1638261110000|2021-11-30 08:31:50|5676.3|5670.3|5675.3|5669.3|5676.8|5670.8|5674.9|5668.9|3
1638261120000|2021-11-30 08:32:00|5675.4|5669.4|5673.9|5667.9|5675.4|5669.4|5673.9|5667.9|5
1638261130000|2021-11-30 08:32:10|5673.5|5667.5|5673.4|5667.4|5673.5|5667.5|5673.4|5667.4|0
1638261140000|2021-11-30 08:32:20|5672.4|5666.4|5672.9|5666.9|5672.9|5666.9|5672.4|5666.4|5
1638261150000|2021-11-30 08:32:30|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5672.9|5666.9|5
1638261160000|2021-11-30 08:32:40|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1638261170000|2021-11-30 08:32:50|5675.9|5669.9|5675.4|5669.4|5675.9|5669.9|5675.4|5669.4|6
1638261180000|2021-11-30 08:33:00|5675.9|5669.9|5681.4|5675.4|5681.4|5675.4|5675.9|5669.9|5
1638261200000|2021-11-30 08:33:20|5683|5677|5683|5677|5683|5677|5683|5677|4
1638261210000|2021-11-30 08:33:30|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.9|5675.9|2
1638261240000|2021-11-30 08:34:00|5682.8|5676.8|5682.9|5676.9|5682.9|5676.9|5682|5676|7
1638261250000|2021-11-30 08:34:10|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|3
1638261270000|2021-11-30 08:34:30|5681.9|5675.9|5681.3|5675.3|5681.9|5675.9|5680.9|5674.9|1
1638261280000|2021-11-30 08:34:40|5681.4|5675.4|5682.9|5676.9|5682.9|5676.9|5681.4|5675.4|0
1638261300000|2021-11-30 08:35:00|||||||||7
1638261310000|2021-11-30 08:35:10|5683.8|5677.8|5680.9|5674.9|5683.9|5677.9|5680.9|5674.9|110
1638261320000|2021-11-30 08:35:20|5679.9|5673.9|5680.9|5674.9|5681.9|5675.9|5679.9|5673.9|18
1638261340000|2021-11-30 08:35:40|5681.4|5675.4|5680.5|5674.5|5681.4|5675.4|5680.5|5674.5|0
1638261350000|2021-11-30 08:35:50|5680.4|5674.4|5679.9|5673.9|5680.4|5674.4|5679.9|5673.9|0
1638261360000|2021-11-30 08:36:00|5678|5672|5675.5|5669.5|5678|5672|5675.5|5669.5|15
1638261370000|2021-11-30 08:36:10|5675|5669|5673.5|5667.5|5675|5669|5673.5|5667.5|1
1638261380000|2021-11-30 08:36:20|5673.9|5667.9|5673.5|5667.5|5675.5|5669.5|5673.5|5667.5|4
1638261390000|2021-11-30 08:36:30|5672.5|5666.5|5666.7|5660.7|5672.5|5666.5|5666.6|5660.6|40
1638261400000|2021-11-30 08:36:40|5666.5|5660.5|5668|5662|5668|5662|5666.5|5660.5|21
1638261410000|2021-11-30 08:36:50|5670.5|5664.5|5669.5|5663.5|5671|5665|5669.5|5663.5|21
1638261420000|2021-11-30 08:37:00|5670|5664|5666.5|5660.5|5670|5664|5666.5|5660.5|60
1638261430000|2021-11-30 08:37:10|5668.5|5662.5|5667.9|5661.9|5669|5663|5667.9|5661.9|9
1638261440000|2021-11-30 08:37:20|5668.4|5662.4|5667.5|5661.5|5668.4|5662.4|5667|5661|6
1638261450000|2021-11-30 08:37:30|5667|5661|5666|5660|5667.5|5661.5|5666|5660|11
1638261460000|2021-11-30 08:37:40|5665.9|5659.9|5666|5660|5666|5660|5665.9|5659.9|33
1638261470000|2021-11-30 08:37:50|||||||||3
1638261480000|2021-11-30 08:38:00|5667|5661|5667.5|5661.5|5667.5|5661.5|5667|5661|42
1638261490000|2021-11-30 08:38:10|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668|5662|2
1638261500000|2021-11-30 08:38:20|5667.5|5661.5|5666|5660|5667.5|5661.5|5666|5660|2
1638261510000|2021-11-30 08:38:30|||||||||2
1638261520000|2021-11-30 08:38:40|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|41
1638261530000|2021-11-30 08:38:50|5663.2|5657.2|5660|5654|5664|5658|5660|5654|21
1638261540000|2021-11-30 08:39:00|5661.1|5655.1|5661.5|5655.5|5661.5|5655.5|5661|5655|2
1638261550000|2021-11-30 08:39:10|5661|5655|5658.7|5652.7|5662|5656|5658.7|5652.7|10
1638261560000|2021-11-30 08:39:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|19
1638261570000|2021-11-30 08:39:30|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5657.1|5651.1|12
1638261590000|2021-11-30 08:39:50|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|21
1638261600000|2021-11-30 08:40:00|5657.2|5651.2|5655.2|5649.2|5657.2|5651.2|5654.7|5648.7|60
1638261620000|2021-11-30 08:40:20|5654.8|5648.8|5656.2|5650.2|5656.3|5650.3|5654.8|5648.8|1
1638261630000|2021-11-30 08:40:30|5655.3|5649.3|5653.2|5647.2|5655.7|5649.7|5651.8|5645.8|11
1638261640000|2021-11-30 08:40:40|5652.8|5646.8|5653.7|5647.7|5654.2|5648.2|5652.8|5646.8|22
1638261650000|2021-11-30 08:40:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|8
1638261660000|2021-11-30 08:41:00|5653.3|5647.3|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|63
1638261670000|2021-11-30 08:41:10|5654.6|5648.6|5655.2|5649.2|5655.2|5649.2|5654.6|5648.6|14
1638261680000|2021-11-30 08:41:20|||||||||4
1638261690000|2021-11-30 08:41:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|3
1638261700000|2021-11-30 08:41:40|5654.3|5648.3|5654.2|5648.2|5654.3|5648.3|5654.2|5648.2|14
1638261710000|2021-11-30 08:41:50|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|1
1638261720000|2021-11-30 08:42:00|5654.2|5648.2|5651.9|5645.9|5658.2|5652.2|5651.4|5645.4|40
1638261730000|2021-11-30 08:42:10|5652.4|5646.4|5652.8|5646.8|5652.8|5646.8|5652.4|5646.4|5
1638261740000|2021-11-30 08:42:20|5652.4|5646.4|5652.4|5646.4|5653.3|5647.3|5651.8|5645.8|8
1638261750000|2021-11-30 08:42:30|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1638261760000|2021-11-30 08:42:40|5652.8|5646.8|5652.4|5646.4|5652.9|5646.9|5651.9|5645.9|12
1638261770000|2021-11-30 08:42:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|2
1638261780000|2021-11-30 08:43:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|6
1638261800000|2021-11-30 08:43:20|5653.4|5647.4|5660.9|5654.9|5660.9|5654.9|5653.4|5647.4|38
1638261810000|2021-11-30 08:43:30|||||||||2
1638261820000|2021-11-30 08:43:40|5659.9|5653.9|5661.8|5655.8|5661.8|5655.8|5659.9|5653.9|5
1638261830000|2021-11-30 08:43:50|5661.4|5655.4|5662.3|5656.3|5662.3|5656.3|5660.4|5654.4|3
1638261840000|2021-11-30 08:44:00|5661.8|5655.8|5662.3|5656.3|5663.3|5657.3|5661.4|5655.4|2
1638261850000|2021-11-30 08:44:10|5661.9|5655.9|5661.8|5655.8|5661.9|5655.9|5661.8|5655.8|0
1638261860000|2021-11-30 08:44:20|5661.9|5655.9|5662.8|5656.8|5662.8|5656.8|5661.9|5655.9|1
1638261870000|2021-11-30 08:44:30|5663.8|5657.8|5665.2|5659.2|5665.2|5659.2|5663.8|5657.8|29
1638261880000|2021-11-30 08:44:40|5665.6|5659.6|5665.7|5659.7|5665.7|5659.7|5665.6|5659.6|1
1638261890000|2021-11-30 08:44:50|5665.6|5659.6|5663.7|5657.7|5665.6|5659.6|5663.7|5657.7|3
1638261900000|2021-11-30 08:45:00|5663.2|5657.2|5661.1|5655.1|5663.2|5657.2|5660.7|5654.7|4
1638261910000|2021-11-30 08:45:10|5658.7|5652.7|5657.2|5651.2|5658.7|5652.7|5657.2|5651.2|3
1638261920000|2021-11-30 08:45:20|5654.8|5648.8|5652.9|5646.9|5654.8|5648.8|5652.8|5646.8|2
1638261930000|2021-11-30 08:45:30|5652.4|5646.4|5652.4|5646.4|5653.3|5647.3|5652.4|5646.4|2
1638261940000|2021-11-30 08:45:40|||||||||1
1638261950000|2021-11-30 08:45:50|5652.8|5646.8|5652.9|5646.9|5652.9|5646.9|5652.8|5646.8|0
1638261960000|2021-11-30 08:46:00|5653.3|5647.3|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|12
1638261970000|2021-11-30 08:46:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5
1638262000000|2021-11-30 08:46:40|5653.4|5647.4|5654.3|5648.3|5655.3|5649.3|5653.4|5647.4|12
1638262010000|2021-11-30 08:46:50|5653.9|5647.9|5654.8|5648.8|5654.8|5648.8|5653.8|5647.8|10
1638262020000|2021-11-30 08:47:00|5655.3|5649.3|5652.9|5646.9|5655.3|5649.3|5652.9|5646.9|1
1638262030000|2021-11-30 08:47:10|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1638262050000|2021-11-30 08:47:30|5652.4|5646.4|5652.9|5646.9|5652.9|5646.9|5652.4|5646.4|0
1638262060000|2021-11-30 08:47:40|5653.3|5647.3|5652.4|5646.4|5653.4|5647.4|5652.4|5646.4|2
1638262070000|2021-11-30 08:47:50|||||||||1
1638262080000|2021-11-30 08:48:00|5651.9|5645.9|5652.4|5646.4|5652.4|5646.4|5651.9|5645.9|0
1638262140000|2021-11-30 08:49:00|5653.3|5647.3|5651.9|5645.9|5653.3|5647.3|5651.9|5645.9|2
1638262150000|2021-11-30 08:49:10|5652.3|5646.3|5651.9|5645.9|5652.3|5646.3|5651.9|5645.9|1
1638262160000|2021-11-30 08:49:20|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|2
1638262170000|2021-11-30 08:49:30|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|3
1638262190000|2021-11-30 08:49:50|5649.8|5643.8|5649.9|5643.9|5649.9|5643.9|5649.8|5643.8|1
1638262200000|2021-11-30 08:50:00|5650|5644|5650.5|5644.5|5650.5|5644.5|5649.9|5643.9|4
1638262220000|2021-11-30 08:50:20|5651.4|5645.4|5653|5647|5653.4|5647.4|5651.4|5645.4|5
1638262230000|2021-11-30 08:50:30|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1638262260000|2021-11-30 08:51:00|5652.4|5646.4|5651.8|5645.8|5652.4|5646.4|5651.8|5645.8|0
1638262270000|2021-11-30 08:51:10|5651.4|5645.4|5651.3|5645.3|5651.4|5645.4|5651.3|5645.3|0
1638262280000|2021-11-30 08:51:20|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1638262310000|2021-11-30 08:51:50|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1638262320000|2021-11-30 08:52:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1638262330000|2021-11-30 08:52:10|||||||||1
1638262340000|2021-11-30 08:52:20|5657.3|5651.3|5657.8|5651.8|5657.8|5651.8|5657.3|5651.3|3
1638262350000|2021-11-30 08:52:30|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1638262360000|2021-11-30 08:52:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1638262370000|2021-11-30 08:52:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|3
1638262400000|2021-11-30 08:53:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1638262410000|2021-11-30 08:53:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|1
1638262420000|2021-11-30 08:53:40|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|0
1638262430000|2021-11-30 08:53:50|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.2|5648.2|0
1638262440000|2021-11-30 08:54:00|5655.2|5649.2|5655.2|5649.2|5656.2|5650.2|5654.7|5648.7|3
1638262450000|2021-11-30 08:54:10|5655.6|5649.6|5654.2|5648.2|5655.6|5649.6|5654.2|5648.2|7
1638262480000|2021-11-30 08:54:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|3
1638262490000|2021-11-30 08:54:50|5653.2|5647.2|5650.7|5644.7|5653.2|5647.2|5650.3|5644.3|1
1638262500000|2021-11-30 08:55:00|5651.2|5645.2|5651.8|5645.8|5652.3|5646.3|5650.7|5644.7|6
1638262520000|2021-11-30 08:55:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1638262530000|2021-11-30 08:55:30|5650.4|5644.4|5651.3|5645.3|5651.3|5645.3|5650.4|5644.4|3
1638262580000|2021-11-30 08:56:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1638262600000|2021-11-30 08:56:40|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1638262610000|2021-11-30 08:56:50|5656.2|5650.2|5651|5645|5656.2|5650.2|5651|5645|11
1638262620000|2021-11-30 08:57:00|||||||||2
1638262640000|2021-11-30 08:57:20|5652|5646|5653.6|5647.6|5653.6|5647.6|5652|5646|2
1638262650000|2021-11-30 08:57:30|5653.7|5647.7|5655.6|5649.6|5655.6|5649.6|5652.6|5646.6|7
1638262660000|2021-11-30 08:57:40|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5649.6|5643.6|10
1638262670000|2021-11-30 08:57:50|5652.2|5646.2|5653.2|5647.2|5653.8|5647.8|5652.2|5646.2|8
1638262680000|2021-11-30 08:58:00|5653.7|5647.7|5657.8|5651.8|5657.8|5651.8|5653.7|5647.7|4
1638262690000|2021-11-30 08:58:10|5658.2|5652.2|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|2
1638262700000|2021-11-30 08:58:20|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|3
1638262710000|2021-11-30 08:58:30|5655.7|5649.7|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|2
1638262720000|2021-11-30 08:58:40|5653.4|5647.4|5652.8|5646.8|5653.4|5647.4|5652.8|5646.8|3
1638262740000|2021-11-30 08:59:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|3
1638262760000|2021-11-30 08:59:20|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|1
1638262790000|2021-11-30 08:59:50|5653.2|5647.2|5655.8|5649.8|5655.8|5649.8|5653.2|5647.2|2
1638262800000|2021-11-30 09:00:00|5655.3|5649.3|5654.4|5648.4|5655.8|5649.8|5654.4|5648.4|5
1638262810000|2021-11-30 09:00:10|5654.8|5648.8|5652.8|5646.8|5654.8|5648.8|5652.8|5646.8|3
1638262820000|2021-11-30 09:00:20|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|2
1638262830000|2021-11-30 09:00:30|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|0
1638262840000|2021-11-30 09:00:40|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|0
1638262850000|2021-11-30 09:00:50|5653.3|5647.3|5659.2|5653.2|5659.2|5653.2|5653.3|5647.3|10
1638262860000|2021-11-30 09:01:00|5659.3|5653.3|5657.2|5651.2|5659.7|5653.7|5657.2|5651.2|2
1638262890000|2021-11-30 09:01:30|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|4
1638262920000|2021-11-30 09:02:00|5660.7|5654.7|5660.1|5654.1|5660.7|5654.7|5659.7|5653.7|0
1638262930000|2021-11-30 09:02:10|5660|5654|5659.2|5653.2|5660.1|5654.1|5659.2|5653.2|1
1638262950000|2021-11-30 09:02:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1638262980000|2021-11-30 09:03:00|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1638263010000|2021-11-30 09:03:30|5658.7|5652.7|5659.1|5653.1|5659.1|5653.1|5658.7|5652.7|0
1638263020000|2021-11-30 09:03:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1638263030000|2021-11-30 09:03:50|5659.6|5653.6|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|0
1638263040000|2021-11-30 09:04:00|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|3
1638263060000|2021-11-30 09:04:20|5659.2|5653.2|5659.1|5653.1|5659.2|5653.2|5659.1|5653.1|1
1638263070000|2021-11-30 09:04:30|5659.5|5653.5|5659.6|5653.6|5659.6|5653.6|5659.2|5653.2|0
1638263080000|2021-11-30 09:04:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1638263090000|2021-11-30 09:04:50|5659.6|5653.6|5661|5655|5661|5655|5659.6|5653.6|3
1638263100000|2021-11-30 09:05:00|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|3
1638263110000|2021-11-30 09:05:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1638263120000|2021-11-30 09:05:20|5659.7|5653.7|5660.5|5654.5|5660.5|5654.5|5659.7|5653.7|1
1638263140000|2021-11-30 09:05:40|5661|5655|5661|5655|5661|5655|5661|5655|0
1638263150000|2021-11-30 09:05:50|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5661|5655|3
1638263160000|2021-11-30 09:06:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1638263170000|2021-11-30 09:06:10|5660|5654|5659.6|5653.6|5660|5654|5659.6|5653.6|1
1638263200000|2021-11-30 09:06:40|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1638263210000|2021-11-30 09:06:50|5660.1|5654.1|5658.1|5652.1|5660.1|5654.1|5658.1|5652.1|2
1638263220000|2021-11-30 09:07:00|5659.1|5653.1|5659.1|5653.1|5659.6|5653.6|5658.1|5652.1|3
1638263250000|2021-11-30 09:07:30|5659.6|5653.6|5658.1|5652.1|5659.6|5653.6|5658.1|5652.1|5
1638263260000|2021-11-30 09:07:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1638263280000|2021-11-30 09:08:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1638263290000|2021-11-30 09:08:10|5659.2|5653.2|5661.1|5655.1|5661.1|5655.1|5659.2|5653.2|1
1638263300000|2021-11-30 09:08:20|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1638263310000|2021-11-30 09:08:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|1
1638263320000|2021-11-30 09:08:40|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|0
1638263330000|2021-11-30 09:08:50|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|1
1638263360000|2021-11-30 09:09:20|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1638263370000|2021-11-30 09:09:30|5661.6|5655.6|5663.1|5657.1|5663.1|5657.1|5661.6|5655.6|1
1638263380000|2021-11-30 09:09:40|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|1
1638263390000|2021-11-30 09:09:50|5663.5|5657.5|5664|5658|5664|5658|5663.5|5657.5|2
1638263400000|2021-11-30 09:10:00|5665.8|5659.8|5665.4|5659.4|5665.9|5659.9|5664.9|5658.9|6
1638263410000|2021-11-30 09:10:10|||||||||2
1638263420000|2021-11-30 09:10:20|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1638263430000|2021-11-30 09:10:30|5665.8|5659.8|5665.4|5659.4|5665.8|5659.8|5664.9|5658.9|2
1638263440000|2021-11-30 09:10:40|5664.9|5658.9|5667.8|5661.8|5667.8|5661.8|5664.9|5658.9|12
1638263450000|2021-11-30 09:10:50|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1638263460000|2021-11-30 09:11:00|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|9
1638263480000|2021-11-30 09:11:20|5668.8|5662.8|5669.8|5663.8|5669.8|5663.8|5668.8|5662.8|1
1638263490000|2021-11-30 09:11:30|5668.9|5662.9|5669.3|5663.3|5669.3|5663.3|5668.9|5662.9|3
1638263500000|2021-11-30 09:11:40|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|2
1638263520000|2021-11-30 09:12:00|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|1
1638263540000|2021-11-30 09:12:20|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|2
1638263550000|2021-11-30 09:12:30|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|1
1638263580000|2021-11-30 09:13:00|5673.8|5667.8|5673.9|5667.9|5673.9|5667.9|5673.4|5667.4|2
1638263590000|2021-11-30 09:13:10|5673.4|5667.4|5670.4|5664.4|5673.9|5667.9|5670.4|5664.4|2
1638263600000|2021-11-30 09:13:20|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1638263610000|2021-11-30 09:13:30|5668.4|5662.4|5667.4|5661.4|5668.4|5662.4|5667.4|5661.4|0
1638263630000|2021-11-30 09:13:50|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1638263740000|2021-11-30 09:15:40|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|1
1638263750000|2021-11-30 09:15:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1638263770000|2021-11-30 09:16:10|5668|5662|5667.4|5661.4|5668|5662|5667.4|5661.4|1
1638263780000|2021-11-30 09:16:20|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1638263790000|2021-11-30 09:16:30|5668.4|5662.4|5670.9|5664.9|5670.9|5664.9|5668.4|5662.4|1
1638263800000|2021-11-30 09:16:40|5671.5|5665.5|5672.4|5666.4|5672.9|5666.9|5671.5|5665.5|1
1638263810000|2021-11-30 09:16:50|5672.9|5666.9|5672.4|5666.4|5672.9|5666.9|5672.4|5666.4|0
1638263820000|2021-11-30 09:17:00|5672|5666|5671.9|5665.9|5672|5666|5671.9|5665.9|0
1638263830000|2021-11-30 09:17:10|5672|5666|5672.4|5666.4|5672.4|5666.4|5672|5666|0
1638263840000|2021-11-30 09:17:20|||||||||1
1638263860000|2021-11-30 09:17:40|5669.4|5663.4|5666.9|5660.9|5669.4|5663.4|5666.9|5660.9|3
1638263880000|2021-11-30 09:18:00|5667.4|5661.4|5665.9|5659.9|5667.9|5661.9|5665.9|5659.9|0
1638263890000|2021-11-30 09:18:10|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|2
1638263900000|2021-11-30 09:18:20|5666.5|5660.5|5667.9|5661.9|5667.9|5661.9|5666.5|5660.5|12
1638263910000|2021-11-30 09:18:30|5668.1|5662.1|5665.9|5659.9|5668.1|5662.1|5665.9|5659.9|2
1638263920000|2021-11-30 09:18:40|5664.9|5658.9|5663.4|5657.4|5665|5659|5663.4|5657.4|1
1638263930000|2021-11-30 09:18:50|5662.6|5656.6|5663.6|5657.6|5663.6|5657.6|5662.4|5656.4|9
1638263950000|2021-11-30 09:19:10|5665.7|5659.7|5665.1|5659.1|5665.7|5659.7|5665.1|5659.1|2
1638263980000|2021-11-30 09:19:40|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1638263990000|2021-11-30 09:19:50|5666.1|5660.1|5667.1|5661.1|5667.1|5661.1|5666.1|5660.1|10
1638264010000|2021-11-30 09:20:10|5667.4|5661.4|5666.2|5660.2|5669.3|5663.3|5666.2|5660.2|85
1638264040000|2021-11-30 09:20:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|76
1638264060000|2021-11-30 09:21:00|5664.2|5658.2|5662.6|5656.6|5664.2|5658.2|5662.6|5656.6|3
1638264070000|2021-11-30 09:21:10|5662.2|5656.2|5659.2|5653.2|5662.2|5656.2|5659.2|5653.2|10
1638264080000|2021-11-30 09:21:20|5659.1|5653.1|5658.7|5652.7|5659.1|5653.1|5657.7|5651.7|3
1638264090000|2021-11-30 09:21:30|5658.2|5652.2|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|1
1638264120000|2021-11-30 09:22:00|5658.2|5652.2|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|76
1638264130000|2021-11-30 09:22:10|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|3
1638264140000|2021-11-30 09:22:20|||||||||4
1638264150000|2021-11-30 09:22:30|||||||||1
1638264170000|2021-11-30 09:22:50|5658.2|5652.2|5657.3|5651.3|5658.3|5652.3|5657.3|5651.3|16
1638264180000|2021-11-30 09:23:00|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|2
1638264190000|2021-11-30 09:23:10|5656.9|5650.9|5657.9|5651.9|5658.1|5652.1|5656.8|5650.8|5
1638264200000|2021-11-30 09:23:20|5658.3|5652.3|5659.3|5653.3|5659.3|5653.3|5658.3|5652.3|1
1638264210000|2021-11-30 09:23:30|5659.2|5653.2|5659.3|5653.3|5659.3|5653.3|5659.2|5653.2|0
1638264220000|2021-11-30 09:23:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1638264230000|2021-11-30 09:23:50|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|2
1638264240000|2021-11-30 09:24:00|5657.8|5651.8|5658.3|5652.3|5658.3|5652.3|5657.4|5651.4|7
1638264250000|2021-11-30 09:24:10|5658.7|5652.7|5657.9|5651.9|5659.2|5653.2|5657.9|5651.9|8
1638264260000|2021-11-30 09:24:20|5658.3|5652.3|5658.4|5652.4|5658.4|5652.4|5658.3|5652.3|5
1638264270000|2021-11-30 09:24:30|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1638264290000|2021-11-30 09:24:50|||||||||1
1638264300000|2021-11-30 09:25:00|5661.2|5655.2|5660.2|5654.2|5661.7|5655.7|5660.2|5654.2|4
1638264310000|2021-11-30 09:25:10|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1638264320000|2021-11-30 09:25:20|5660.2|5654.2|5661.7|5655.7|5661.7|5655.7|5660.2|5654.2|0
1638264340000|2021-11-30 09:25:40|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|2
1638264360000|2021-11-30 09:26:00|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5659.8|5653.8|4
1638264370000|2021-11-30 09:26:10|5661.3|5655.3|5661.3|5655.3|5661.7|5655.7|5661.2|5655.2|0
1638264380000|2021-11-30 09:26:20|5661.7|5655.7|5665.2|5659.2|5665.2|5659.2|5661.2|5655.2|10
1638264400000|2021-11-30 09:26:40|5664.8|5658.8|5665.7|5659.7|5665.7|5659.7|5663.8|5657.8|2
1638264410000|2021-11-30 09:26:50|5665.3|5659.3|5664.7|5658.7|5665.3|5659.3|5664.7|5658.7|0
1638264420000|2021-11-30 09:27:00|5664.3|5658.3|5664.3|5658.3|5664.7|5658.7|5664.3|5658.3|0
1638264430000|2021-11-30 09:27:10|5664.7|5658.7|5665.2|5659.2|5666.2|5660.2|5664.7|5658.7|4
1638264440000|2021-11-30 09:27:20|5665.7|5659.7|5669.8|5663.8|5669.8|5663.8|5665.7|5659.7|2
1638264450000|2021-11-30 09:27:30|5669.3|5663.3|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|0
1638264460000|2021-11-30 09:27:40|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1638264470000|2021-11-30 09:27:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5669.8|5663.8|1
1638264480000|2021-11-30 09:28:00|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5669.8|5663.8|1
1638264490000|2021-11-30 09:28:10|5670.2|5664.2|5672.6|5666.6|5672.6|5666.6|5668.3|5662.3|20
1638264500000|2021-11-30 09:28:20|||||||||3
1638264510000|2021-11-30 09:28:30|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1638264520000|2021-11-30 09:28:40|5673|5667|5672.1|5666.1|5673|5667|5672.1|5666.1|15
1638264530000|2021-11-30 09:28:50|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|13
1638264540000|2021-11-30 09:29:00|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|4
1638264550000|2021-11-30 09:29:10|||||||||21
1638264570000|2021-11-30 09:29:30|5672.8|5666.8|5673.2|5667.2|5673.2|5667.2|5672.8|5666.8|4
1638264580000|2021-11-30 09:29:40|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.2|5667.2|0
1638264590000|2021-11-30 09:29:50|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1638264600000|2021-11-30 09:30:00|||||||||5
1638264610000|2021-11-30 09:30:10|5673.7|5667.7|5675.1|5669.1|5675.2|5669.2|5673.7|5667.7|9
1638264620000|2021-11-30 09:30:20|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1638264630000|2021-11-30 09:30:30|5674.2|5668.2|5675.2|5669.2|5675.2|5669.2|5673.3|5667.3|5
1638264640000|2021-11-30 09:30:40|5675.6|5669.6|5674.6|5668.6|5677|5671|5674.6|5668.6|14
1638264650000|2021-11-30 09:30:50|5674.2|5668.2|5674.7|5668.7|5675.1|5669.1|5673.7|5667.7|4
1638264680000|2021-11-30 09:31:20|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.1|5668.1|2
1638264690000|2021-11-30 09:31:30|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|9
1638264700000|2021-11-30 09:31:40|5676.9|5670.9|5677.2|5671.2|5677.2|5671.2|5676.9|5670.9|3
1638264710000|2021-11-30 09:31:50|5677.8|5671.8|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|3
1638264720000|2021-11-30 09:32:00|5676.2|5670.2|5675.1|5669.1|5676.2|5670.2|5672.6|5666.6|4
1638264740000|2021-11-30 09:32:20|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|0
1638264750000|2021-11-30 09:32:30|5676.1|5670.1|5675.6|5669.6|5676.1|5670.1|5675.1|5669.1|1
1638264780000|2021-11-30 09:33:00|5675.2|5669.2|5674.6|5668.6|5675.2|5669.2|5674.6|5668.6|1
1638264790000|2021-11-30 09:33:10|5672.1|5666.1|5673.1|5667.1|5673.6|5667.6|5672.1|5666.1|3
1638264800000|2021-11-30 09:33:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|9
1638264810000|2021-11-30 09:33:30|5672.6|5666.6|5672.7|5666.7|5672.7|5666.7|5672.6|5666.6|3
1638264820000|2021-11-30 09:33:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1638264830000|2021-11-30 09:33:50|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|1
1638264840000|2021-11-30 09:34:00|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|2
1638264850000|2021-11-30 09:34:10|5674.1|5668.1|5672.2|5666.2|5676.1|5670.1|5672.2|5666.2|22
1638264860000|2021-11-30 09:34:20|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|3
1638264870000|2021-11-30 09:34:30|5669.6|5663.6|5667.7|5661.7|5669.6|5663.6|5667.7|5661.7|3
1638264880000|2021-11-30 09:34:40|5668.1|5662.1|5669.1|5663.1|5669.1|5663.1|5668.1|5662.1|2
1638264890000|2021-11-30 09:34:50|5669.7|5663.7|5673.1|5667.1|5673.1|5667.1|5669.7|5663.7|1
1638264910000|2021-11-30 09:35:10|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1638264920000|2021-11-30 09:35:20|5671.1|5665.1|5670.6|5664.6|5671.1|5665.1|5670.6|5664.6|1
1638264930000|2021-11-30 09:35:30|5671.1|5665.1|5669.6|5663.6|5671.6|5665.6|5669.6|5663.6|4
1638264960000|2021-11-30 09:36:00|5670.1|5664.1|5671.6|5665.6|5672.1|5666.1|5669.6|5663.6|6
1638264970000|2021-11-30 09:36:10|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1638265020000|2021-11-30 09:37:00|5672.1|5666.1|5670.1|5664.1|5672.1|5666.1|5670.1|5664.1|2
1638265030000|2021-11-30 09:37:10|5670.6|5664.6|5671.1|5665.1|5671.1|5665.1|5670.6|5664.6|0
1638265040000|2021-11-30 09:37:20|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|1
1638265050000|2021-11-30 09:37:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|1
1638265060000|2021-11-30 09:37:40|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1638265070000|2021-11-30 09:37:50|5671.6|5665.6|5672.6|5666.6|5672.6|5666.6|5671.6|5665.6|1
1638265080000|2021-11-30 09:38:00|5673.1|5667.1|5672.6|5666.6|5673.1|5667.1|5672.6|5666.6|0
1638265090000|2021-11-30 09:38:10|||||||||1
1638265110000|2021-11-30 09:38:30|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1638265120000|2021-11-30 09:38:40|5677|5671|5678|5672|5678.1|5672.1|5677|5671|14
1638265130000|2021-11-30 09:38:50|5679.4|5673.4|5679|5673|5679.5|5673.5|5679|5673|0
1638265140000|2021-11-30 09:39:00|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|1
1638265150000|2021-11-30 09:39:10|5678|5672|5678|5672|5678|5672|5678|5672|0
1638265160000|2021-11-30 09:39:20|5677.6|5671.6|5680.5|5674.5|5681|5675|5677.5|5671.5|5
1638265170000|2021-11-30 09:39:30|5680.9|5674.9|5681|5675|5681|5675|5680.9|5674.9|0
1638265180000|2021-11-30 09:39:40|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|1
1638265190000|2021-11-30 09:39:50|5680.4|5674.4|5678.5|5672.5|5680.4|5674.4|5678|5672|10
1638265200000|2021-11-30 09:40:00|5678.9|5672.9|5680|5674|5681|5675|5678.9|5672.9|6
1638265210000|2021-11-30 09:40:10|5680.4|5674.4|5681|5675|5681|5675|5680.4|5674.4|0
1638265220000|2021-11-30 09:40:20|||||||||1
1638265230000|2021-11-30 09:40:30|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|1
1638265240000|2021-11-30 09:40:40|5682|5676|5682.5|5676.5|5682.9|5676.9|5682|5676|11
1638265250000|2021-11-30 09:40:50|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.5|5676.5|1
1638265260000|2021-11-30 09:41:00|5682|5676|5688|5682|5688|5682|5682|5676|24
1638265270000|2021-11-30 09:41:10|5687.1|5681.1|5684.6|5678.6|5687.1|5681.1|5684.6|5678.6|25
1638265280000|2021-11-30 09:41:20|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5685.5|5679.5|5
1638265290000|2021-11-30 09:41:30|5686|5680|5685|5679|5686.9|5680.9|5685|5679|5
1638265300000|2021-11-30 09:41:40|||||||||1
1638265310000|2021-11-30 09:41:50|5685.4|5679.4|5686.4|5680.4|5686.4|5680.4|5685.4|5679.4|4
1638265320000|2021-11-30 09:42:00|5687|5681|5687|5681|5687|5681|5687|5681|2
1638265380000|2021-11-30 09:43:00|5687.5|5681.5|5687|5681|5687.5|5681.5|5687|5681|5
1638265390000|2021-11-30 09:43:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687|5681|14
1638265410000|2021-11-30 09:43:30|5686|5680|5686|5680|5686.4|5680.4|5686|5680|3
1638265440000|2021-11-30 09:44:00|5685|5679|5684.5|5678.5|5685|5679|5684.1|5678.1|15
1638265460000|2021-11-30 09:44:20|5685|5679|5682.1|5676.1|5685|5679|5682.1|5676.1|84
1638265470000|2021-11-30 09:44:30|5682|5676|5681.5|5675.5|5682|5676|5678.6|5672.6|2
1638265480000|2021-11-30 09:44:40|5681.1|5675.1|5680|5674|5681.1|5675.1|5679.5|5673.5|18
1638265490000|2021-11-30 09:44:50|5680.5|5674.5|5674.4|5668.4|5680.5|5674.5|5674.4|5668.4|3
1638265500000|2021-11-30 09:45:00|5675.4|5669.4|5677.9|5671.9|5677.9|5671.9|5675.4|5669.4|7
1638265510000|2021-11-30 09:45:10|5674|5668|5675|5669|5676.5|5670.5|5674|5668|23
1638265520000|2021-11-30 09:45:20|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1638265540000|2021-11-30 09:45:40|5674.1|5668.1|5675|5669|5675|5669|5673.5|5667.5|7
1638265550000|2021-11-30 09:45:50|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|0
1638265560000|2021-11-30 09:46:00|5674|5668|5672.6|5666.6|5675|5669|5672|5666|20
1638265570000|2021-11-30 09:46:10|5673.1|5667.1|5674.6|5668.6|5675.6|5669.6|5673.1|5667.1|77
1638265580000|2021-11-30 09:46:20|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.1|5669.1|0
1638265590000|2021-11-30 09:46:30|5675.1|5669.1|5673.6|5667.6|5675.1|5669.1|5673.2|5667.2|4
1638265600000|2021-11-30 09:46:40|5674.1|5668.1|5673.6|5667.6|5674.1|5668.1|5673.6|5667.6|0
1638265610000|2021-11-30 09:46:50|5674|5668|5674.6|5668.6|5674.9|5668.9|5674|5668|0
1638265620000|2021-11-30 09:47:00|5675.1|5669.1|5674.6|5668.6|5675.1|5669.1|5673.6|5667.6|0
1638265630000|2021-11-30 09:47:10|5675|5669|5675.6|5669.6|5675.6|5669.6|5675|5669|0
1638265640000|2021-11-30 09:47:20|5675.1|5669.1|5675.6|5669.6|5675.6|5669.6|5675.1|5669.1|0
1638265650000|2021-11-30 09:47:30|5675.1|5669.1|5674.6|5668.6|5675.6|5669.6|5673.6|5667.6|5
1638265660000|2021-11-30 09:47:40|5674.1|5668.1|5674.6|5668.6|5675.9|5669.9|5674.1|5668.1|3
1638265670000|2021-11-30 09:47:50|5674.4|5668.4|5672.6|5666.6|5674.4|5668.4|5672.6|5666.6|0
1638265680000|2021-11-30 09:48:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|4
1638265690000|2021-11-30 09:48:10|5673.2|5667.2|5673.1|5667.1|5674.1|5668.1|5673.1|5667.1|0
1638265700000|2021-11-30 09:48:20|5672.6|5666.6|5673.6|5667.6|5673.6|5667.6|5672.6|5666.6|2
1638265710000|2021-11-30 09:48:30|5674.1|5668.1|5676.1|5670.1|5676.6|5670.6|5674.1|5668.1|8
1638265740000|2021-11-30 09:49:00|5676.6|5670.6|5677.1|5671.1|5677.1|5671.1|5676.6|5670.6|1
1638265750000|2021-11-30 09:49:10|5676.7|5670.7|5675.6|5669.6|5676.7|5670.7|5675.6|5669.6|1
1638265770000|2021-11-30 09:49:30|5675.2|5669.2|5674.1|5668.1|5675.2|5669.2|5674.1|5668.1|3
1638265780000|2021-11-30 09:49:40|5675.1|5669.1|5674.1|5668.1|5676|5670|5674.1|5668.1|7
1638265790000|2021-11-30 09:49:50|||||||||17
1638265800000|2021-11-30 09:50:00|5674.6|5668.6|5674.1|5668.1|5674.6|5668.6|5674.1|5668.1|10
1638265810000|2021-11-30 09:50:10|||||||||63
1638265820000|2021-11-30 09:50:20|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|7
1638265830000|2021-11-30 09:50:30|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|12
1638265840000|2021-11-30 09:50:40|5674.6|5668.6|5673.1|5667.1|5674.6|5668.6|5672.6|5666.6|5
1638265850000|2021-11-30 09:50:50|5672.6|5666.6|5668.2|5662.2|5672.6|5666.6|5668.2|5662.2|7
1638265860000|2021-11-30 09:51:00|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|0
1638265870000|2021-11-30 09:51:10|5667.7|5661.7|5668.6|5662.6|5668.6|5662.6|5667.1|5661.1|3
1638265880000|2021-11-30 09:51:20|5669.1|5663.1|5668.1|5662.1|5669.1|5663.1|5668.1|5662.1|6
1638265890000|2021-11-30 09:51:30|5667.6|5661.6|5669.1|5663.1|5669.1|5663.1|5667.6|5661.6|0
1638265900000|2021-11-30 09:51:40|5668.1|5662.1|5667.1|5661.1|5668.1|5662.1|5667.1|5661.1|7
1638265910000|2021-11-30 09:51:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1638265920000|2021-11-30 09:52:00|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|3
1638265930000|2021-11-30 09:52:10|5666.6|5660.6|5666.7|5660.7|5666.7|5660.7|5666.6|5660.6|4
1638265940000|2021-11-30 09:52:20|5667.1|5661.1|5663.7|5657.7|5667.2|5661.2|5663.6|5657.6|27
1638265950000|2021-11-30 09:52:30|5663.6|5657.6|5665.6|5659.6|5665.6|5659.6|5663.2|5657.2|12
1638265960000|2021-11-30 09:52:40|5665.2|5659.2|5665.2|5659.2|5666.2|5660.2|5661.2|5655.2|15
1638265970000|2021-11-30 09:52:50|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.7|5656.7|1
1638265980000|2021-11-30 09:53:00|5663.3|5657.3|5666.7|5660.7|5666.7|5660.7|5663.3|5657.3|6
1638265990000|2021-11-30 09:53:10|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5665.7|5659.7|2
1638266030000|2021-11-30 09:53:50|5665.8|5659.8|5668.2|5662.2|5668.2|5662.2|5665.8|5659.8|4
1638266040000|2021-11-30 09:54:00|5668.7|5662.7|5668.8|5662.8|5669.2|5663.2|5668.7|5662.7|0
1638266050000|2021-11-30 09:54:10|5668.7|5662.7|5667.7|5661.7|5668.7|5662.7|5666.2|5660.2|6
1638266070000|2021-11-30 09:54:30|5667.8|5661.8|5665.7|5659.7|5668.2|5662.2|5664.7|5658.7|9
1638266080000|2021-11-30 09:54:40|5665.3|5659.3|5669.2|5663.2|5669.2|5663.2|5665.2|5659.2|14
1638266090000|2021-11-30 09:54:50|5668.7|5662.7|5666.7|5660.7|5668.7|5662.7|5666.2|5660.2|0
1638266100000|2021-11-30 09:55:00|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5665.2|5659.2|4
1638266110000|2021-11-30 09:55:10|5665.7|5659.7|5663.2|5657.2|5666.2|5660.2|5663.2|5657.2|1
1638266150000|2021-11-30 09:55:50|||||||||5
1638266160000|2021-11-30 09:56:00|5663.7|5657.7|5663.3|5657.3|5663.7|5657.7|5663.3|5657.3|0
1638266190000|2021-11-30 09:56:30|5663.7|5657.7|5662.7|5656.7|5663.7|5657.7|5662.7|5656.7|8
1638266200000|2021-11-30 09:56:40|5662.2|5656.2|5662.7|5656.7|5662.7|5656.7|5662.2|5656.2|0
1638266210000|2021-11-30 09:56:50|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|1
1638266220000|2021-11-30 09:57:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|2
1638266240000|2021-11-30 09:57:20|5663.7|5657.7|5664.7|5658.7|5664.7|5658.7|5663.7|5657.7|2
1638266250000|2021-11-30 09:57:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1638266260000|2021-11-30 09:57:40|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1638266270000|2021-11-30 09:57:50|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1638266280000|2021-11-30 09:58:00|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|1
1638266290000|2021-11-30 09:58:10|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|2
1638266300000|2021-11-30 09:58:20|5664.2|5658.2|5665.2|5659.2|5665.3|5659.3|5664.2|5658.2|7
1638266310000|2021-11-30 09:58:30|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|1
1638266320000|2021-11-30 09:58:40|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1638266330000|2021-11-30 09:58:50|5664.7|5658.7|5664.8|5658.8|5664.8|5658.8|5664.3|5658.3|4
1638266340000|2021-11-30 09:59:00|5664.7|5658.7|5666.2|5660.2|5666.2|5660.2|5664.7|5658.7|12
1638266360000|2021-11-30 09:59:20|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|0
1638266380000|2021-11-30 09:59:40|5662.7|5656.7|5664.2|5658.2|5664.2|5658.2|5662.7|5656.7|5
1638266400000|2021-11-30 10:00:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5
1638266410000|2021-11-30 10:00:10|5665.1|5659.1|5662.4|5656.4|5666.1|5660.1|5662.4|5656.4|13
1638266420000|2021-11-30 10:00:20|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1638266430000|2021-11-30 10:00:30|5663.4|5657.4|5661.6|5655.6|5665|5659|5661.6|5655.6|10
1638266440000|2021-11-30 10:00:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1638266460000|2021-11-30 10:01:00|5662.1|5656.1|5661.1|5655.1|5662.1|5656.1|5660.6|5654.6|3
1638266480000|2021-11-30 10:01:20|5661.6|5655.6|5663.1|5657.1|5663.1|5657.1|5661.6|5655.6|9
1638266490000|2021-11-30 10:01:30|5662.6|5656.6|5661.1|5655.1|5662.6|5656.6|5661.1|5655.1|5
1638266510000|2021-11-30 10:01:50|5660.6|5654.6|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|0
1638266520000|2021-11-30 10:02:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1638266530000|2021-11-30 10:02:10|5660.2|5654.2|5661.1|5655.1|5661.1|5655.1|5659.7|5653.7|7
1638266540000|2021-11-30 10:02:20|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1638266560000|2021-11-30 10:02:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1638266580000|2021-11-30 10:03:00|5662.6|5656.6|5663.6|5657.6|5664.1|5658.1|5662.6|5656.6|1
1638266590000|2021-11-30 10:03:10|5664.1|5658.1|5659.7|5653.7|5664.1|5658.1|5659.7|5653.7|5
1638266630000|2021-11-30 10:03:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1638266640000|2021-11-30 10:04:00|5661|5655|5660.2|5654.2|5661.1|5655.1|5660.2|5654.2|9
1638266650000|2021-11-30 10:04:10|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|3
1638266670000|2021-11-30 10:04:30|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|2
1638266680000|2021-11-30 10:04:40|5661.2|5655.2|5660.7|5654.7|5661.2|5655.2|5660.7|5654.7|0
1638266700000|2021-11-30 10:05:00|5660.2|5654.2|5660.8|5654.8|5660.8|5654.8|5660.2|5654.2|3
1638266720000|2021-11-30 10:05:20|5661.3|5655.3|5660.3|5654.3|5661.3|5655.3|5660.3|5654.3|11
1638266740000|2021-11-30 10:05:40|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|8
1638266750000|2021-11-30 10:05:50|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|6
1638266760000|2021-11-30 10:06:00|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1638266810000|2021-11-30 10:06:50|||||||||2
1638266820000|2021-11-30 10:07:00|5663.7|5657.7|5663.8|5657.8|5663.8|5657.8|5663.7|5657.7|0
1638266830000|2021-11-30 10:07:10|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1638266840000|2021-11-30 10:07:20|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1638266850000|2021-11-30 10:07:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|3
1638266860000|2021-11-30 10:07:40|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|10
1638266870000|2021-11-30 10:07:50|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.8|5653.8|0
1638266880000|2021-11-30 10:08:00|5659.8|5653.8|5658.4|5652.4|5660.3|5654.3|5658.4|5652.4|2
1638266890000|2021-11-30 10:08:10|5658.8|5652.8|5658.8|5652.8|5659.3|5653.3|5658.8|5652.8|6
1638266900000|2021-11-30 10:08:20|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1638266910000|2021-11-30 10:08:30|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1638266940000|2021-11-30 10:09:00|5658.7|5652.7|5657.3|5651.3|5658.7|5652.7|5657.3|5651.3|4
1638266950000|2021-11-30 10:09:10|5657.7|5651.7|5659.2|5653.2|5659.2|5653.2|5657.7|5651.7|2
1638266970000|2021-11-30 10:09:30|5660.3|5654.3|5660.1|5654.1|5660.3|5654.3|5659.2|5653.2|3
1638266980000|2021-11-30 10:09:40|5660.2|5654.2|5659.2|5653.2|5660.2|5654.2|5659.2|5653.2|1
1638266990000|2021-11-30 10:09:50|5659.7|5653.7|5660.1|5654.1|5660.2|5654.2|5659.7|5653.7|0
1638267000000|2021-11-30 10:10:00|5660.6|5654.6|5662.1|5656.1|5662.1|5656.1|5660.6|5654.6|3
1638267010000|2021-11-30 10:10:10|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|1
1638267040000|2021-11-30 10:10:40|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1638267050000|2021-11-30 10:10:50|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|1
1638267080000|2021-11-30 10:11:20|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1638267090000|2021-11-30 10:11:30|5661.2|5655.2|5661.1|5655.1|5661.2|5655.2|5661.1|5655.1|0
1638267110000|2021-11-30 10:11:50|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|4
1638267120000|2021-11-30 10:12:00|5661.1|5655.1|5661.1|5655.1|5662.1|5656.1|5660.6|5654.6|6
1638267130000|2021-11-30 10:12:10|5661.2|5655.2|5665.6|5659.6|5665.6|5659.6|5661.2|5655.2|6
1638267150000|2021-11-30 10:12:30|5665.2|5659.2|5665.1|5659.1|5665.2|5659.2|5665.1|5659.1|6
1638267160000|2021-11-30 10:12:40|5665.6|5659.6|5661.8|5655.8|5665.6|5659.6|5661.8|5655.8|9
1638267170000|2021-11-30 10:12:50|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|4
1638267180000|2021-11-30 10:13:00|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1638267190000|2021-11-30 10:13:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1638267200000|2021-11-30 10:13:20|5663.6|5657.6|5666.1|5660.1|5666.1|5660.1|5663.6|5657.6|22
1638267220000|2021-11-30 10:13:40|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1638267230000|2021-11-30 10:13:50|5665.6|5659.6|5663.6|5657.6|5665.6|5659.6|5663.1|5657.1|9
1638267280000|2021-11-30 10:14:40|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1638267290000|2021-11-30 10:14:50|5664|5658|5664.6|5658.6|5664.6|5658.6|5664|5658|0
1638267300000|2021-11-30 10:15:00|5664.2|5658.2|5664.1|5658.1|5664.2|5658.2|5664.1|5658.1|0
1638267310000|2021-11-30 10:15:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1638267320000|2021-11-30 10:15:20|5665.1|5659.1|5668.1|5662.1|5669.1|5663.1|5665.1|5659.1|12
1638267330000|2021-11-30 10:15:30|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5
1638267340000|2021-11-30 10:15:40|5669.2|5663.2|5670.1|5664.1|5670.6|5664.6|5669.1|5663.1|16
1638267350000|2021-11-30 10:15:50|5670.9|5664.9|5670|5664|5670.9|5664.9|5670|5664|4
1638267360000|2021-11-30 10:16:00|5671.4|5665.4|5671.4|5665.4|5671.9|5665.9|5670.5|5664.5|20
1638267370000|2021-11-30 10:16:10|5671.9|5665.9|5674|5668|5674.5|5668.5|5671.9|5665.9|5
1638267380000|2021-11-30 10:16:20|5674.4|5668.4|5677|5671|5677.4|5671.4|5674.4|5668.4|5
1638267390000|2021-11-30 10:16:30|5675.7|5669.7|5673.5|5667.5|5675.7|5669.7|5673.5|5667.5|0
1638267410000|2021-11-30 10:16:50|5673.9|5667.9|5675.5|5669.5|5675.5|5669.5|5673.1|5667.1|5
1638267420000|2021-11-30 10:17:00|5675|5669|5675|5669|5675.5|5669.5|5675|5669|1
1638267430000|2021-11-30 10:17:10|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|1
1638267440000|2021-11-30 10:17:20|5675.5|5669.5|5675|5669|5675.5|5669.5|5675|5669|0
1638267450000|2021-11-30 10:17:30|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|13
1638267460000|2021-11-30 10:17:40|||||||||6
1638267470000|2021-11-30 10:17:50|||||||||2
1638267480000|2021-11-30 10:18:00|||||||||3
1638267490000|2021-11-30 10:18:10|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|1
1638267500000|2021-11-30 10:18:20|5672.7|5666.7|5671.9|5665.9|5672.7|5666.7|5671.9|5665.9|1
1638267510000|2021-11-30 10:18:30|5672.4|5666.4|5671.9|5665.9|5672.4|5666.4|5671.9|5665.9|0
1638267520000|2021-11-30 10:18:40|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1638267540000|2021-11-30 10:19:00|5671.9|5665.9|5669.4|5663.4|5671.9|5665.9|5669.4|5663.4|6
1638267550000|2021-11-30 10:19:10|5669.9|5663.9|5671.9|5665.9|5671.9|5665.9|5669.9|5663.9|2
1638267570000|2021-11-30 10:19:30|5671.5|5665.5|5670.9|5664.9|5671.5|5665.5|5670.9|5664.9|0
1638267580000|2021-11-30 10:19:40|||||||||4
1638267590000|2021-11-30 10:19:50|5670.5|5664.5|5669.9|5663.9|5670.5|5664.5|5669.9|5663.9|0
1638267600000|2021-11-30 10:20:00|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1638267620000|2021-11-30 10:20:20|5670.3|5664.3|5668.9|5662.9|5670.3|5664.3|5668.9|5662.9|3
1638267640000|2021-11-30 10:20:40|||||||||11
1638267650000|2021-11-30 10:20:50|||||||||4
1638267690000|2021-11-30 10:21:30|||||||||5
1638267700000|2021-11-30 10:21:40|||||||||55
1638267720000|2021-11-30 10:22:00|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|28
1638267730000|2021-11-30 10:22:10|||||||||10
1638267750000|2021-11-30 10:22:30|||||||||4
1638267760000|2021-11-30 10:22:40|5666.7|5660.7|5665.7|5659.7|5666.7|5660.7|5665.7|5659.7|32
1638267770000|2021-11-30 10:22:50|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1638267780000|2021-11-30 10:23:00|5665.7|5659.7|5665.3|5659.3|5666.2|5660.2|5665.3|5659.3|2
1638267790000|2021-11-30 10:23:10|5664.8|5658.8|5663.4|5657.4|5665.3|5659.3|5663.4|5657.4|9
1638267810000|2021-11-30 10:23:30|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5661.9|5655.9|0
1638267820000|2021-11-30 10:23:40|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|0
1638267830000|2021-11-30 10:23:50|5660|5654|5660|5654|5660.1|5654.1|5660|5654|10
1638267840000|2021-11-30 10:24:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|6
1638267850000|2021-11-30 10:24:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|3
1638267860000|2021-11-30 10:24:20|5659.5|5653.5|5659.1|5653.1|5660|5654|5659.1|5653.1|2
1638267880000|2021-11-30 10:24:40|5659.5|5653.5|5661|5655|5661|5655|5659.5|5653.5|1
1638267890000|2021-11-30 10:24:50|5661.4|5655.4|5661.5|5655.5|5661.5|5655.5|5661.4|5655.4|0
1638267900000|2021-11-30 10:25:00|5661.9|5655.9|5662.5|5656.5|5663.4|5657.4|5661.9|5655.9|1
1638267910000|2021-11-30 10:25:10|5662.9|5656.9|5663|5657|5663|5657|5662.9|5656.9|0
1638267920000|2021-11-30 10:25:20|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1638267930000|2021-11-30 10:25:30|5664|5658|5665|5659|5665|5659|5664|5658|2
1638267950000|2021-11-30 10:25:50|5665.5|5659.5|5667|5661|5667|5661|5665.5|5659.5|1
1638267970000|2021-11-30 10:26:10|5666|5660|5667|5661|5669|5663|5666|5660|10
1638267980000|2021-11-30 10:26:20|5666.6|5660.6|5666.5|5660.5|5666.6|5660.6|5666.5|5660.5|0
1638267990000|2021-11-30 10:26:30|5667|5661|5668.1|5662.1|5669|5663|5667|5661|5
1638268000000|2021-11-30 10:26:40|5667.5|5661.5|5668.5|5662.5|5669|5663|5667.5|5661.5|2
1638268010000|2021-11-30 10:26:50|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|1
1638268020000|2021-11-30 10:27:00|5667.5|5661.5|5668.9|5662.9|5669|5663|5666.5|5660.5|2
1638268030000|2021-11-30 10:27:10|5667.9|5661.9|5667.5|5661.5|5668|5662|5667.5|5661.5|0
1638268040000|2021-11-30 10:27:20|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|2
1638268050000|2021-11-30 10:27:30|5668|5662|5667.1|5661.1|5668.1|5662.1|5667.1|5661.1|5
1638268060000|2021-11-30 10:27:40|5666.6|5660.6|5666.6|5660.6|5667.1|5661.1|5666.6|5660.6|3
1638268070000|2021-11-30 10:27:50|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1638268090000|2021-11-30 10:28:10|5667|5661|5667.1|5661.1|5667.1|5661.1|5666.6|5660.6|1
1638268100000|2021-11-30 10:28:20|5666.6|5660.6|5666.1|5660.1|5667|5661|5666.1|5660.1|0
1638268120000|2021-11-30 10:28:40|||||||||2
1638268140000|2021-11-30 10:29:00|5665.7|5659.7|5664.1|5658.1|5666.1|5660.1|5664.1|5658.1|9
1638268160000|2021-11-30 10:29:20|5663.7|5657.7|5663.6|5657.6|5664.1|5658.1|5663.6|5657.6|4
1638268170000|2021-11-30 10:29:30|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1638268180000|2021-11-30 10:29:40|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1638268190000|2021-11-30 10:29:50|5663.1|5657.1|5662.1|5656.1|5663.1|5657.1|5662.1|5656.1|2
1638268200000|2021-11-30 10:30:00|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.1|5656.1|3
1638268210000|2021-11-30 10:30:10|||||||||1
1638268220000|2021-11-30 10:30:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|5
1638268230000|2021-11-30 10:30:30|||||||||6
1638268240000|2021-11-30 10:30:40|5662.6|5656.6|5663.7|5657.7|5663.7|5657.7|5662.6|5656.6|21
1638268250000|2021-11-30 10:30:50|5665|5659|5666.6|5660.6|5667.6|5661.6|5665|5659|14
1638268260000|2021-11-30 10:31:00|5667.1|5661.1|5666.6|5660.6|5667.1|5661.1|5666|5660|4
1638268270000|2021-11-30 10:31:10|5666.1|5660.1|5666|5660|5667|5661|5666|5660|2
1638268280000|2021-11-30 10:31:20|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1638268310000|2021-11-30 10:31:50|5666.1|5660.1|5667|5661|5667|5661|5666.1|5660.1|1
1638268320000|2021-11-30 10:32:00|||||||||1
1638268330000|2021-11-30 10:32:10|5667.4|5661.4|5668.5|5662.5|5668.5|5662.5|5667.4|5661.4|9
1638268360000|2021-11-30 10:32:40|5669|5663|5669|5663|5669|5663|5669|5663|0
1638268370000|2021-11-30 10:32:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|10
1638268380000|2021-11-30 10:33:00|5668.5|5662.5|5668.1|5662.1|5669|5663|5667.5|5661.5|22
1638268390000|2021-11-30 10:33:10|5668|5662|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|1
1638268400000|2021-11-30 10:33:20|5667.9|5661.9|5668.5|5662.5|5668.5|5662.5|5667.9|5661.9|0
1638268410000|2021-11-30 10:33:30|5669|5663|5669|5663|5669|5663|5669|5663|1
1638268420000|2021-11-30 10:33:40|5668.6|5662.6|5667.5|5661.5|5668.6|5662.6|5667.5|5661.5|16
1638268440000|2021-11-30 10:34:00|5667.1|5661.1|5666.1|5660.1|5667.5|5661.5|5666.1|5660.1|7
1638268450000|2021-11-30 10:34:10|5666.6|5660.6|5665.1|5659.1|5666.6|5660.6|5665.1|5659.1|4
1638268460000|2021-11-30 10:34:20|5664.9|5658.9|5666.3|5660.3|5666.3|5660.3|5664.9|5658.9|76
1638268470000|2021-11-30 10:34:30|5665.8|5659.8|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|0
1638268490000|2021-11-30 10:34:50|5665.8|5659.8|5664.8|5658.8|5666.8|5660.8|5664.8|5658.8|6
1638268500000|2021-11-30 10:35:00|5666.4|5660.4|5664.8|5658.8|5667.8|5661.8|5664.8|5658.8|7
1638268520000|2021-11-30 10:35:20|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|4
1638268530000|2021-11-30 10:35:30|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1638268540000|2021-11-30 10:35:40|5666.3|5660.3|5666.3|5660.3|5667.3|5661.3|5666.3|5660.3|3
1638268550000|2021-11-30 10:35:50|5666.8|5660.8|5666.4|5660.4|5666.8|5660.8|5666.4|5660.4|0
1638268560000|2021-11-30 10:36:00|5666.3|5660.3|5665.8|5659.8|5666.3|5660.3|5665.3|5659.3|0
1638268570000|2021-11-30 10:36:10|5666.3|5660.3|5665.9|5659.9|5667.3|5661.3|5665.8|5659.8|6
1638268580000|2021-11-30 10:36:20|5666.4|5660.4|5666.4|5660.4|5667.4|5661.4|5665.9|5659.9|2
1638268590000|2021-11-30 10:36:30|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|2
1638268600000|2021-11-30 10:36:40|5666.8|5660.8|5665.9|5659.9|5666.9|5660.9|5665.9|5659.9|2
1638268620000|2021-11-30 10:37:00|5666.3|5660.3|5666.9|5660.9|5666.9|5660.9|5666.3|5660.3|2
1638268640000|2021-11-30 10:37:20|5667.4|5661.4|5666.9|5660.9|5667.4|5661.4|5666.9|5660.9|0
1638268650000|2021-11-30 10:37:30|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5666.9|5660.9|37
1638268670000|2021-11-30 10:37:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|1
1638268680000|2021-11-30 10:38:00|5668.8|5662.8|5668.4|5662.4|5668.9|5662.9|5668.4|5662.4|0
1638268690000|2021-11-30 10:38:10|5667.9|5661.9|5668.4|5662.4|5668.9|5662.9|5667.9|5661.9|10
1638268700000|2021-11-30 10:38:20|5668.9|5662.9|5668.4|5662.4|5668.9|5662.9|5668.4|5662.4|2
1638268710000|2021-11-30 10:38:30|5667.9|5661.9|5668.4|5662.4|5668.4|5662.4|5667.9|5661.9|0
1638268720000|2021-11-30 10:38:40|5667.3|5661.3|5668.4|5662.4|5668.4|5662.4|5666.9|5660.9|1
1638268740000|2021-11-30 10:39:00|||||||||8
1638268760000|2021-11-30 10:39:20|5668.2|5662.2|5666.4|5660.4|5668.2|5662.2|5666.4|5660.4|6
1638268800000|2021-11-30 10:40:00|5666.8|5660.8|5666.4|5660.4|5666.9|5660.9|5666.4|5660.4|1
1638268820000|2021-11-30 10:40:20|5662.8|5656.8|5662.9|5656.9|5662.9|5656.9|5662.4|5656.4|18
1638268830000|2021-11-30 10:40:30|||||||||12
1638268840000|2021-11-30 10:40:40|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|1
1638268860000|2021-11-30 10:41:00|5662.8|5656.8|5662.9|5656.9|5662.9|5656.9|5662.4|5656.4|0
1638268870000|2021-11-30 10:41:10|5662.4|5656.4|5662.4|5656.4|5662.9|5656.9|5662.4|5656.4|0
1638268890000|2021-11-30 10:41:30|5662.3|5656.3|5661.4|5655.4|5662.3|5656.3|5660.9|5654.9|1
1638268900000|2021-11-30 10:41:40|5660.4|5654.4|5659.4|5653.4|5660.4|5654.4|5659.4|5653.4|2
1638268910000|2021-11-30 10:41:50|||||||||3
1638268920000|2021-11-30 10:42:00|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|6
1638268930000|2021-11-30 10:42:10|5660.8|5654.8|5659.4|5653.4|5660.8|5654.8|5659.4|5653.4|1
1638268940000|2021-11-30 10:42:20|5660.4|5654.4|5659.9|5653.9|5660.4|5654.4|5659.9|5653.9|4
1638268970000|2021-11-30 10:42:50|5660.4|5654.4|5659.9|5653.9|5660.4|5654.4|5659.9|5653.9|0
1638268980000|2021-11-30 10:43:00|5660.4|5654.4|5660|5654|5660.5|5654.5|5659.5|5653.5|18
1638269010000|2021-11-30 10:43:30|5661.8|5655.8|5662.4|5656.4|5662.4|5656.4|5661.8|5655.8|1
1638269020000|2021-11-30 10:43:40|5662|5656|5661.4|5655.4|5662|5656|5660.9|5654.9|10
1638269030000|2021-11-30 10:43:50|5661.9|5655.9|5662.4|5656.4|5662.4|5656.4|5661.9|5655.9|1
1638269040000|2021-11-30 10:44:00|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|38
1638269080000|2021-11-30 10:44:40|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|2
1638269090000|2021-11-30 10:44:50|5666.8|5660.8|5664.9|5658.9|5666.8|5660.8|5664.9|5658.9|4
1638269100000|2021-11-30 10:45:00|5665.4|5659.4|5664.9|5658.9|5665.8|5659.8|5664.4|5658.4|1
1638269110000|2021-11-30 10:45:10|5663.9|5657.9|5664.9|5658.9|5664.9|5658.9|5663.9|5657.9|0
1638269120000|2021-11-30 10:45:20|5664|5658|5663.9|5657.9|5664|5658|5663.9|5657.9|0
1638269130000|2021-11-30 10:45:30|5664.3|5658.3|5663.9|5657.9|5664.3|5658.3|5663.9|5657.9|1
1638269140000|2021-11-30 10:45:40|5663.8|5657.8|5662.9|5656.9|5663.8|5657.8|5662.9|5656.9|1
1638269150000|2021-11-30 10:45:50|5663.4|5657.4|5662.4|5656.4|5663.4|5657.4|5662.4|5656.4|2
1638269160000|2021-11-30 10:46:00|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|6
1638269170000|2021-11-30 10:46:10|5661.9|5655.9|5662.4|5656.4|5662.4|5656.4|5661.9|5655.9|1
1638269180000|2021-11-30 10:46:20|5662|5656|5662|5656|5662|5656|5662|5656|2
1638269190000|2021-11-30 10:46:30|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|2
1638269210000|2021-11-30 10:46:50|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1638269220000|2021-11-30 10:47:00|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|4
1638269230000|2021-11-30 10:47:10|5662|5656|5661.5|5655.5|5662|5656|5661.5|5655.5|1
1638269240000|2021-11-30 10:47:20|5662|5656|5661.4|5655.4|5662|5656|5661.4|5655.4|2
1638269270000|2021-11-30 10:47:50|5661.8|5655.8|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|0
1638269280000|2021-11-30 10:48:00|5660.9|5654.9|5661.9|5655.9|5662.4|5656.4|5660.9|5654.9|5
1638269290000|2021-11-30 10:48:10|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1638269300000|2021-11-30 10:48:20|5660.9|5654.9|5661.9|5655.9|5661.9|5655.9|5660.9|5654.9|3
1638269310000|2021-11-30 10:48:30|5661.8|5655.8|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|2
1638269340000|2021-11-30 10:49:00|5661|5655|5660.9|5654.9|5661.3|5655.3|5660.9|5654.9|5
1638269350000|2021-11-30 10:49:10|||||||||3
1638269400000|2021-11-30 10:50:00|5661|5655|5661|5655|5661|5655|5661|5655|4
1638269410000|2021-11-30 10:50:10|5662.4|5656.4|5662|5656|5662.4|5656.4|5661.9|5655.9|4
1638269450000|2021-11-30 10:50:50|5661.9|5655.9|5661.9|5655.9|5662.9|5656.9|5661.9|5655.9|5
1638269470000|2021-11-30 10:51:10|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|1
1638269510000|2021-11-30 10:51:50|5659|5653|5657.6|5651.6|5659|5653|5657.6|5651.6|5
1638269520000|2021-11-30 10:52:00|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|1
1638269530000|2021-11-30 10:52:10|5657.7|5651.7|5658.6|5652.6|5658.6|5652.6|5657.7|5651.7|2
1638269540000|2021-11-30 10:52:20|5659.1|5653.1|5657.7|5651.7|5659.1|5653.1|5657.7|5651.7|2
1638269550000|2021-11-30 10:52:30|5657.2|5651.2|5653.2|5647.2|5657.2|5651.2|5652.1|5646.1|27
1638269560000|2021-11-30 10:52:40|5653.1|5647.1|5653.6|5647.6|5653.7|5647.7|5653.1|5647.1|0
1638269570000|2021-11-30 10:52:50|||||||||1
1638269580000|2021-11-30 10:53:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.2|5646.2|1
1638269590000|2021-11-30 10:53:10|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5651.7|5645.7|6
1638269630000|2021-11-30 10:53:50|5653.1|5647.1|5653.1|5647.1|5653.6|5647.6|5652.1|5646.1|23
1638269640000|2021-11-30 10:54:00|5653.6|5647.6|5650.7|5644.7|5653.6|5647.6|5650.7|5644.7|6
1638269650000|2021-11-30 10:54:10|5650.2|5644.2|5650.3|5644.3|5650.7|5644.7|5650.2|5644.2|1
1638269660000|2021-11-30 10:54:20|5650.2|5644.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|1
1638269670000|2021-11-30 10:54:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1638269700000|2021-11-30 10:55:00|5651.2|5645.2|5651.6|5645.6|5651.6|5645.6|5651.2|5645.2|2
1638269710000|2021-11-30 10:55:10|5651.2|5645.2|5652.1|5646.1|5652.1|5646.1|5651.2|5645.2|1
1638269720000|2021-11-30 10:55:20|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1638269730000|2021-11-30 10:55:30|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|2
1638269750000|2021-11-30 10:55:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|16
1638269760000|2021-11-30 10:56:00|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1638269770000|2021-11-30 10:56:10|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|17
1638269780000|2021-11-30 10:56:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|0
1638269790000|2021-11-30 10:56:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1638269800000|2021-11-30 10:56:40|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|0
1638269810000|2021-11-30 10:56:50|5651.4|5645.4|5652.2|5646.2|5652.2|5646.2|5651.4|5645.4|9
1638269820000|2021-11-30 10:57:00|5649.6|5643.6|5643.2|5637.2|5649.6|5643.6|5642.6|5636.6|39
1638269830000|2021-11-30 10:57:10|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1638269840000|2021-11-30 10:57:20|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|3
1638269850000|2021-11-30 10:57:30|5644.1|5638.1|5647.1|5641.1|5647.1|5641.1|5643.7|5637.7|16
1638269860000|2021-11-30 10:57:40|5647.2|5641.2|5651.6|5645.6|5651.6|5645.6|5647.2|5641.2|7
1638269870000|2021-11-30 10:57:50|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|0
1638269880000|2021-11-30 10:58:00|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|4
1638269890000|2021-11-30 10:58:10|5651.6|5645.6|5650|5644|5651.6|5645.6|5650|5644|18
1638269900000|2021-11-30 10:58:20|5648|5642|5648|5642|5648|5642|5648|5642|7
1638269910000|2021-11-30 10:58:30|5648.5|5642.5|5650.2|5644.2|5650.2|5644.2|5648.2|5642.2|109
1638269920000|2021-11-30 10:58:40|5650|5644|5645.7|5639.7|5650|5644|5645.7|5639.7|20
1638269930000|2021-11-30 10:58:50|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.8|5639.8|1
1638269940000|2021-11-30 10:59:00|5645.7|5639.7|5649.7|5643.7|5649.7|5643.7|5645.7|5639.7|8
1638269950000|2021-11-30 10:59:10|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1638269960000|2021-11-30 10:59:20|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|2
1638269970000|2021-11-30 10:59:30|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|15
1638269990000|2021-11-30 10:59:50|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|0
1638270000000|2021-11-30 11:00:00|5648.3|5642.3|5648.2|5642.2|5648.3|5642.3|5648.2|5642.2|0
1638270010000|2021-11-30 11:00:10|5648.3|5642.3|5651.2|5645.2|5651.2|5645.2|5648.3|5642.3|23
1638270020000|2021-11-30 11:00:20|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|31
1638270030000|2021-11-30 11:00:30|5652.2|5646.2|5652.7|5646.7|5653.2|5647.2|5652.2|5646.2|14
1638270040000|2021-11-30 11:00:40|||||||||4
1638270050000|2021-11-30 11:00:50|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|8
1638270070000|2021-11-30 11:01:10|||||||||3
1638270080000|2021-11-30 11:01:20|5653.7|5647.7|5649.7|5643.7|5653.7|5647.7|5649.7|5643.7|6
1638270120000|2021-11-30 11:02:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|1
1638270130000|2021-11-30 11:02:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1638270140000|2021-11-30 11:02:20|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1638270150000|2021-11-30 11:02:30|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1638270160000|2021-11-30 11:02:40|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1638270170000|2021-11-30 11:02:50|5648.4|5642.4|5648.3|5642.3|5648.4|5642.4|5648.3|5642.3|115
1638270180000|2021-11-30 11:03:00|5648.8|5642.8|5650.3|5644.3|5650.3|5644.3|5648.8|5642.8|6
1638270190000|2021-11-30 11:03:10|5651.2|5645.2|5651.3|5645.3|5651.3|5645.3|5651.2|5645.2|1
1638270200000|2021-11-30 11:03:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1638270210000|2021-11-30 11:03:30|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|25
1638270220000|2021-11-30 11:03:40|5649.9|5643.9|5651.3|5645.3|5651.3|5645.3|5649.3|5643.3|3
1638270240000|2021-11-30 11:04:00|5652.3|5646.3|5651.3|5645.3|5652.3|5646.3|5650.8|5644.8|8
1638270250000|2021-11-30 11:04:10|5650.9|5644.9|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1638270270000|2021-11-30 11:04:30|5651.8|5645.8|5653.3|5647.3|5653.3|5647.3|5651.8|5645.8|0
1638270280000|2021-11-30 11:04:40|5652.9|5646.9|5652.8|5646.8|5652.9|5646.9|5652.8|5646.8|0
1638270290000|2021-11-30 11:04:50|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1638270300000|2021-11-30 11:05:00|5651.3|5645.3|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|2
1638270310000|2021-11-30 11:05:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1638270320000|2021-11-30 11:05:20|5651.4|5645.4|5651.3|5645.3|5651.4|5645.4|5651.3|5645.3|0
1638270330000|2021-11-30 11:05:30|5650.9|5644.9|5650.8|5644.8|5650.9|5644.9|5650.8|5644.8|0
1638270350000|2021-11-30 11:05:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|3
1638270360000|2021-11-30 11:06:00|5648.5|5642.5|5647.8|5641.8|5648.5|5642.5|5647.8|5641.8|2
1638270400000|2021-11-30 11:06:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|105
1638270410000|2021-11-30 11:06:50|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1638270420000|2021-11-30 11:07:00|5650.3|5644.3|5648.9|5642.9|5650.3|5644.3|5648.9|5642.9|3
1638270430000|2021-11-30 11:07:10|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1638270440000|2021-11-30 11:07:20|5649.8|5643.8|5650.8|5644.8|5650.8|5644.8|5649.8|5643.8|0
1638270450000|2021-11-30 11:07:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5
1638270460000|2021-11-30 11:07:40|5645.3|5639.3|5644.3|5638.3|5645.8|5639.8|5644.3|5638.3|43
1638270480000|2021-11-30 11:08:00|5643.9|5637.9|5643.8|5637.8|5643.9|5637.9|5643.8|5637.8|0
1638270490000|2021-11-30 11:08:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5
1638270510000|2021-11-30 11:08:30|5648.3|5642.3|5647.8|5641.8|5648.3|5642.3|5647.4|5641.4|37
1638270520000|2021-11-30 11:08:40|5647.4|5641.4|5649.8|5643.8|5650.3|5644.3|5647.3|5641.3|1
1638270530000|2021-11-30 11:08:50|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1638270540000|2021-11-30 11:09:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|9
1638270560000|2021-11-30 11:09:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1638270580000|2021-11-30 11:09:40|5649.9|5643.9|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1638270600000|2021-11-30 11:10:00|5650.8|5644.8|5649.8|5643.8|5651.3|5645.3|5649.8|5643.8|1
1638270610000|2021-11-30 11:10:10|5651.3|5645.3|5652.2|5646.2|5652.2|5646.2|5651.3|5645.3|130
1638270620000|2021-11-30 11:10:20|5651.7|5645.7|5651.6|5645.6|5651.7|5645.7|5651.2|5645.2|0
1638270630000|2021-11-30 11:10:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|1
1638270660000|2021-11-30 11:11:00|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1638270670000|2021-11-30 11:11:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|1
1638270680000|2021-11-30 11:11:20|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|2
1638270690000|2021-11-30 11:11:30|5654.7|5648.7|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|0
1638270710000|2021-11-30 11:11:50|5656.1|5650.1|5656.7|5650.7|5656.7|5650.7|5656.1|5650.1|0
1638270740000|2021-11-30 11:12:20|5649.2|5643.2|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|6
1638270750000|2021-11-30 11:12:30|5650.2|5644.2|5650.2|5644.2|5651.1|5645.1|5650.2|5644.2|1
1638270760000|2021-11-30 11:12:40|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.7|5644.7|0
1638270780000|2021-11-30 11:13:00|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|38
1638270820000|2021-11-30 11:13:40|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|1
1638270830000|2021-11-30 11:13:50|5655.6|5649.6|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|42
1638270840000|2021-11-30 11:14:00|5654.6|5648.6|5654.6|5648.6|5655|5649|5654.6|5648.6|2
1638270850000|2021-11-30 11:14:10|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|0
1638270860000|2021-11-30 11:14:20|5655|5649|5655|5649|5655|5649|5654.5|5648.5|4
1638270870000|2021-11-30 11:14:30|5656|5650|5656|5650|5656|5650|5656|5650|0
1638270880000|2021-11-30 11:14:40|5656.5|5650.5|5658|5652|5658|5652|5656|5650|6
1638270890000|2021-11-30 11:14:50|5657.1|5651.1|5657|5651|5657.5|5651.5|5657|5651|0
1638270900000|2021-11-30 11:15:00|5657.5|5651.5|5658.5|5652.5|5658.5|5652.5|5657|5651|0
1638270910000|2021-11-30 11:15:10|5657.5|5651.5|5656|5650|5657.5|5651.5|5656|5650|1
1638270920000|2021-11-30 11:15:20|5656.5|5650.5|5656|5650|5656.5|5650.5|5656|5650|0
1638270970000|2021-11-30 11:16:10|5654.5|5648.5|5655|5649|5655.5|5649.5|5654.5|5648.5|1
1638270990000|2021-11-30 11:16:30|5654.5|5648.5|5655|5649|5655|5649|5654.1|5648.1|0
1638271000000|2021-11-30 11:16:40|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|0
1638271010000|2021-11-30 11:16:50|5655|5649|5655|5649|5655|5649|5655|5649|0
1638271020000|2021-11-30 11:17:00|5654.5|5648.5|5654|5648|5654.5|5648.5|5654|5648|0
1638271030000|2021-11-30 11:17:10|5654.5|5648.5|5654|5648|5654.5|5648.5|5654|5648|0
1638271040000|2021-11-30 11:17:20|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|0
1638271050000|2021-11-30 11:17:30|5654.1|5648.1|5654.5|5648.5|5654.5|5648.5|5654.1|5648.1|0
1638271060000|2021-11-30 11:17:40|5654|5648|5654.5|5648.5|5654.5|5648.5|5654|5648|0
1638271080000|2021-11-30 11:18:00|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1638271090000|2021-11-30 11:18:10|5654|5648|5656.1|5650.1|5656.1|5650.1|5654|5648|5
1638271140000|2021-11-30 11:19:00|5655.1|5649.1|5654.1|5648.1|5655.6|5649.6|5654.1|5648.1|4
1638271150000|2021-11-30 11:19:10|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1638271170000|2021-11-30 11:19:30|5654.2|5648.2|5653.1|5647.1|5654.2|5648.2|5653.1|5647.1|0
1638271180000|2021-11-30 11:19:40|5653.2|5647.2|5655.1|5649.1|5655.1|5649.1|5653.2|5647.2|0
1638271190000|2021-11-30 11:19:50|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1638271200000|2021-11-30 11:20:00|5655.2|5649.2|5654.1|5648.1|5655.2|5649.2|5654.1|5648.1|1
1638271210000|2021-11-30 11:20:10|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|0
1638271220000|2021-11-30 11:20:20|5654.2|5648.2|5653.6|5647.6|5654.2|5648.2|5653.6|5647.6|0
1638271230000|2021-11-30 11:20:30|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1638271240000|2021-11-30 11:20:40|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1638271270000|2021-11-30 11:21:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1638271290000|2021-11-30 11:21:30|5656.1|5650.1|5656.7|5650.7|5657.1|5651.1|5656.1|5650.1|3
1638271300000|2021-11-30 11:21:40|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|1
1638271320000|2021-11-30 11:22:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1638271330000|2021-11-30 11:22:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1638271360000|2021-11-30 11:22:40|5656.1|5650.1|5660.1|5654.1|5661.1|5655.1|5656.1|5650.1|2
1638271380000|2021-11-30 11:23:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1638271400000|2021-11-30 11:23:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1638271410000|2021-11-30 11:23:30|5660.2|5654.2|5660.1|5654.1|5660.6|5654.6|5660.1|5654.1|1
1638271430000|2021-11-30 11:23:50|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1638271440000|2021-11-30 11:24:00|5660.2|5654.2|5660.1|5654.1|5660.2|5654.2|5659.6|5653.6|1
1638271500000|2021-11-30 11:25:00|5660.6|5654.6|5661|5655|5661.1|5655.1|5660.6|5654.6|9
1638271520000|2021-11-30 11:25:20|5661.5|5655.5|5664|5658|5664|5658|5661.5|5655.5|3
1638271590000|2021-11-30 11:26:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1638271600000|2021-11-30 11:26:40|5663.5|5657.5|5661|5655|5663.5|5657.5|5661|5655|1
1638271610000|2021-11-30 11:26:50|5660.5|5654.5|5659|5653|5661|5655|5659|5653|2
1638271620000|2021-11-30 11:27:00|5659.5|5653.5|5659|5653|5659.5|5653.5|5659|5653|1
1638271630000|2021-11-30 11:27:10|5659.4|5653.4|5659|5653|5659.4|5653.4|5659|5653|3
1638271640000|2021-11-30 11:27:20|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1638271650000|2021-11-30 11:27:30|5662|5656|5662.5|5656.5|5662.5|5656.5|5662|5656|2
1638271660000|2021-11-30 11:27:40|5662|5656|5662|5656|5662|5656|5662|5656|0
1638271680000|2021-11-30 11:28:00|5661.1|5655.1|5662|5656|5662|5656|5661.1|5655.1|0
1638271700000|2021-11-30 11:28:20|5661.5|5655.5|5661|5655|5661.5|5655.5|5661|5655|0
1638271710000|2021-11-30 11:28:30|5660.5|5654.5|5660|5654|5660.5|5654.5|5660|5654|0
1638271720000|2021-11-30 11:28:40|5661|5655|5661.5|5655.5|5661.5|5655.5|5661|5655|0
1638271730000|2021-11-30 11:28:50|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|4
1638271740000|2021-11-30 11:29:00|5658.1|5652.1|5658|5652|5658.1|5652.1|5658|5652|2
1638271750000|2021-11-30 11:29:10|5655.1|5649.1|5656.1|5650.1|5656.1|5650.1|5655.1|5649.1|1
1638271760000|2021-11-30 11:29:20|5655.6|5649.6|5655.2|5649.2|5656.5|5650.5|5655.2|5649.2|0
1638271770000|2021-11-30 11:29:30|5655.6|5649.6|5653.2|5647.2|5656.1|5650.1|5653.2|5647.2|9
1638271780000|2021-11-30 11:29:40|5646.3|5640.3|5648.7|5642.7|5648.7|5642.7|5645.9|5639.9|23
1638271790000|2021-11-30 11:29:50|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1638271800000|2021-11-30 11:30:00|5648.2|5642.2|5648.2|5642.2|5648.7|5642.7|5648.2|5642.2|0
1638271810000|2021-11-30 11:30:10|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1638271820000|2021-11-30 11:30:20|5648.2|5642.2|5649.2|5643.2|5649.2|5643.2|5647.2|5641.2|2
1638271830000|2021-11-30 11:30:30|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|0
1638271860000|2021-11-30 11:31:00|5651.7|5645.7|5651.2|5645.2|5652.7|5646.7|5651.2|5645.2|3
1638271870000|2021-11-30 11:31:10|5650.8|5644.8|5649.7|5643.7|5650.8|5644.8|5649.7|5643.7|0
1638271880000|2021-11-30 11:31:20|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1638271890000|2021-11-30 11:31:30|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|1
1638271910000|2021-11-30 11:31:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|7
1638271940000|2021-11-30 11:32:20|5647.2|5641.2|5646.3|5640.3|5647.2|5641.2|5646.3|5640.3|11
1638271950000|2021-11-30 11:32:30|||||||||3
1638271960000|2021-11-30 11:32:40|5645.8|5639.8|5645.8|5639.8|5646.3|5640.3|5645.2|5639.2|11
1638271970000|2021-11-30 11:32:50|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|1
1638271980000|2021-11-30 11:33:00|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|5
1638271990000|2021-11-30 11:33:10|5646.8|5640.8|5646.8|5640.8|5647.2|5641.2|5646.8|5640.8|0
1638272000000|2021-11-30 11:33:20|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1638272010000|2021-11-30 11:33:30|||||||||7
1638272020000|2021-11-30 11:33:40|||||||||16
1638272030000|2021-11-30 11:33:50|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|0
1638272040000|2021-11-30 11:34:00|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|4
1638272080000|2021-11-30 11:34:40|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|3
1638272100000|2021-11-30 11:35:00|5646.3|5640.3|5646.3|5640.3|5646.8|5640.8|5645.5|5639.5|3
1638272110000|2021-11-30 11:35:10|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1638272140000|2021-11-30 11:35:40|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|2
1638272150000|2021-11-30 11:35:50|||||||||1
1638272190000|2021-11-30 11:36:30|5646.3|5640.3|5645.8|5639.8|5646.3|5640.3|5645.8|5639.8|2
1638272200000|2021-11-30 11:36:40|5644.3|5638.3|5642.8|5636.8|5644.3|5638.3|5642.8|5636.8|21
1638272210000|2021-11-30 11:36:50|5642.4|5636.4|5641.4|5635.4|5642.4|5636.4|5641.4|5635.4|4
1638272220000|2021-11-30 11:37:00|5640.5|5634.5|5640|5634|5640.5|5634.5|5639.9|5633.9|6
1638272230000|2021-11-30 11:37:10|5640.3|5634.3|5640.9|5634.9|5640.9|5634.9|5640.3|5634.3|0
1638272240000|2021-11-30 11:37:20|5641.3|5635.3|5640.9|5634.9|5641.3|5635.3|5640.5|5634.5|8
1638272260000|2021-11-30 11:37:40|5641.4|5635.4|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|2
1638272270000|2021-11-30 11:37:50|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|0
1638272290000|2021-11-30 11:38:10|5641|5635|5640.8|5634.8|5641|5635|5640.8|5634.8|0
1638272330000|2021-11-30 11:38:50|5642.3|5636.3|5640.8|5634.8|5642.3|5636.3|5640.8|5634.8|41
1638272340000|2021-11-30 11:39:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|2
1638272370000|2021-11-30 11:39:30|5641.4|5635.4|5641.3|5635.3|5641.4|5635.4|5641.3|5635.3|1
1638272380000|2021-11-30 11:39:40|5641.8|5635.8|5643.3|5637.3|5643.3|5637.3|5641.8|5635.8|14
1638272390000|2021-11-30 11:39:50|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1638272400000|2021-11-30 11:40:00|5643.8|5637.8|5643.3|5637.3|5644.3|5638.3|5642.8|5636.8|10
1638272410000|2021-11-30 11:40:10|||||||||2
1638272430000|2021-11-30 11:40:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1638272440000|2021-11-30 11:40:40|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5643.3|5637.3|0
1638272450000|2021-11-30 11:40:50|5642.8|5636.8|5644.3|5638.3|5644.8|5638.8|5642.8|5636.8|2
1638272460000|2021-11-30 11:41:00|5645|5639|5644.3|5638.3|5645|5639|5644.3|5638.3|0
1638272480000|2021-11-30 11:41:20|5643.9|5637.9|5644.3|5638.3|5644.3|5638.3|5643.9|5637.9|0
1638272500000|2021-11-30 11:41:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1638272510000|2021-11-30 11:41:50|5643.9|5637.9|5644.3|5638.3|5644.3|5638.3|5643.9|5637.9|2
1638272520000|2021-11-30 11:42:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.4|5638.4|0
1638272530000|2021-11-30 11:42:10|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1638272540000|2021-11-30 11:42:20|5646.2|5640.2|5647.4|5641.4|5647.4|5641.4|5646.2|5640.2|0
1638272550000|2021-11-30 11:42:30|5647.3|5641.3|5647.8|5641.8|5648.8|5642.8|5646.8|5640.8|2
1638272560000|2021-11-30 11:42:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5647.8|5641.8|0
1638272570000|2021-11-30 11:42:50|5647.9|5641.9|5647.4|5641.4|5648.3|5642.3|5647.4|5641.4|0
1638272580000|2021-11-30 11:43:00|5647.3|5641.3|5646.9|5640.9|5647.3|5641.3|5646.4|5640.4|1
1638272590000|2021-11-30 11:43:10|5646.5|5640.5|5646.4|5640.4|5646.5|5640.5|5646.4|5640.4|0
1638272610000|2021-11-30 11:43:30|5646.9|5640.9|5648.3|5642.3|5648.3|5642.3|5646.4|5640.4|0
1638272620000|2021-11-30 11:43:40|5647.8|5641.8|5646.5|5640.5|5647.8|5641.8|5646.5|5640.5|0
1638272630000|2021-11-30 11:43:50|5646|5640|5646|5640|5646|5640|5646|5640|0
1638272640000|2021-11-30 11:44:00|5645.9|5639.9|5644|5638|5645.9|5639.9|5644|5638|5
1638272650000|2021-11-30 11:44:10|5641.5|5635.5|5641.9|5635.9|5641.9|5635.9|5641.5|5635.5|52
1638272660000|2021-11-30 11:44:20|5642|5636|5641|5635|5642|5636|5641|5635|0
1638272670000|2021-11-30 11:44:30|||||||||2
1638272690000|2021-11-30 11:44:50|5640.5|5634.5|5641.5|5635.5|5641.5|5635.5|5640|5634|4
1638272700000|2021-11-30 11:45:00|5641|5635|5641.5|5635.5|5641.5|5635.5|5641|5635|0
1638272710000|2021-11-30 11:45:10|5641|5635|5640.9|5634.9|5641|5635|5640.9|5634.9|0
1638272730000|2021-11-30 11:45:30|5640.5|5634.5|5640.9|5634.9|5640.9|5634.9|5640.5|5634.5|3
1638272740000|2021-11-30 11:45:40|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1638272750000|2021-11-30 11:45:50|5640|5634|5640|5634|5640|5634|5640|5634|0
1638272780000|2021-11-30 11:46:20|5639.5|5633.5|5638|5632|5639.5|5633.5|5637.6|5631.6|11
1638272790000|2021-11-30 11:46:30|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.5|5631.5|0
1638272800000|2021-11-30 11:46:40|5638|5632|5637.6|5631.6|5638|5632|5637.6|5631.6|2
1638272810000|2021-11-30 11:46:50|||||||||7
1638272820000|2021-11-30 11:47:00|5636.5|5630.5|5637.5|5631.5|5637.5|5631.5|5636|5630|8
1638272830000|2021-11-30 11:47:10|||||||||11
1638272840000|2021-11-30 11:47:20|5637.4|5631.4|5635.5|5629.5|5637.4|5631.4|5635.5|5629.5|0
1638272850000|2021-11-30 11:47:30|5634.6|5628.6|5634.9|5628.9|5634.9|5628.9|5634.4|5628.4|4
1638272870000|2021-11-30 11:47:50|5635.3|5629.3|5634.9|5628.9|5635.4|5629.4|5634.5|5628.5|1
1638272880000|2021-11-30 11:48:00|5634.5|5628.5|5633.5|5627.5|5634.5|5628.5|5633.5|5627.5|34
1638272890000|2021-11-30 11:48:10|5632.5|5626.5|5634.4|5628.4|5634.4|5628.4|5632.5|5626.5|5
1638272900000|2021-11-30 11:48:20|5634.8|5628.8|5634.9|5628.9|5634.9|5628.9|5634.8|5628.8|0
1638272910000|2021-11-30 11:48:30|5633.9|5627.9|5634|5628|5634|5628|5633.9|5627.9|0
1638272920000|2021-11-30 11:48:40|5634.4|5628.4|5634.8|5628.8|5634.8|5628.8|5634.4|5628.4|1
1638272930000|2021-11-30 11:48:50|5635|5629|5636.3|5630.3|5636.5|5630.5|5635|5629|0
1638272940000|2021-11-30 11:49:00|5635.9|5629.9|5635.3|5629.3|5635.9|5629.9|5635|5629|0
1638272950000|2021-11-30 11:49:10|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1638272960000|2021-11-30 11:49:20|5635.9|5629.9|5635.8|5629.8|5635.9|5629.9|5635.8|5629.8|0
1638272970000|2021-11-30 11:49:30|5635.9|5629.9|5637.4|5631.4|5637.4|5631.4|5635.9|5629.9|1
1638273010000|2021-11-30 11:50:10|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|1
1638273050000|2021-11-30 11:50:50|5636.9|5630.9|5637.9|5631.9|5637.9|5631.9|5636.9|5630.9|1
1638273060000|2021-11-30 11:51:00|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|3
1638273070000|2021-11-30 11:51:10|5641.9|5635.9|5641.4|5635.4|5641.9|5635.9|5641.4|5635.4|25
1638273080000|2021-11-30 11:51:20|5641.8|5635.8|5642.4|5636.4|5642.4|5636.4|5641.8|5635.8|1
1638273090000|2021-11-30 11:51:30|5641.9|5635.9|5641.4|5635.4|5641.9|5635.9|5641.4|5635.4|1
1638273100000|2021-11-30 11:51:40|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|1
1638273110000|2021-11-30 11:51:50|5642.3|5636.3|5642.4|5636.4|5642.4|5636.4|5641.9|5635.9|3
1638273130000|2021-11-30 11:52:10|5645.9|5639.9|5645.4|5639.4|5647.9|5641.9|5645.4|5639.4|44
1638273150000|2021-11-30 11:52:30|5645.3|5639.3|5646.2|5640.2|5646.2|5640.2|5645.3|5639.3|6
1638273170000|2021-11-30 11:52:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1638273180000|2021-11-30 11:53:00|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|1
1638273190000|2021-11-30 11:53:10|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|1
1638273200000|2021-11-30 11:53:20|5647.8|5641.8|5646.2|5640.2|5647.8|5641.8|5646.2|5640.2|1
1638273210000|2021-11-30 11:53:30|5645.8|5639.8|5645.2|5639.2|5646.2|5640.2|5645.2|5639.2|5
1638273220000|2021-11-30 11:53:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|19
1638273240000|2021-11-30 11:54:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1638273280000|2021-11-30 11:54:40|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1638273300000|2021-11-30 11:55:00|||||||||1
1638273310000|2021-11-30 11:55:10|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|8
1638273320000|2021-11-30 11:55:20|5643.3|5637.3|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|1
1638273330000|2021-11-30 11:55:30|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|1
1638273340000|2021-11-30 11:55:40|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|3
1638273360000|2021-11-30 11:56:00|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|4
1638273370000|2021-11-30 11:56:10|5643.7|5637.7|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|3
1638273380000|2021-11-30 11:56:20|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|2
1638273390000|2021-11-30 11:56:30|5647.7|5641.7|5646.4|5640.4|5648.2|5642.2|5646.4|5640.4|6
1638273400000|2021-11-30 11:56:40|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.2|5640.2|1
1638273410000|2021-11-30 11:56:50|5647.1|5641.1|5646.8|5640.8|5647.2|5641.2|5645.7|5639.7|6
1638273420000|2021-11-30 11:57:00|5646.3|5640.3|5645.8|5639.8|5646.3|5640.3|5645.8|5639.8|0
1638273430000|2021-11-30 11:57:10|5646.8|5640.8|5646.7|5640.7|5647.3|5641.3|5645.8|5639.8|0
1638273440000|2021-11-30 11:57:20|5646.8|5640.8|5648.8|5642.8|5648.8|5642.8|5646.8|5640.8|4
1638273450000|2021-11-30 11:57:30|5648.9|5642.9|5649.9|5643.9|5649.9|5643.9|5648.4|5642.4|4
1638273460000|2021-11-30 11:57:40|5651.3|5645.3|5651.3|5645.3|5651.4|5645.4|5650.4|5644.4|5
1638273470000|2021-11-30 11:57:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|2
1638273480000|2021-11-30 11:58:00|5656.1|5650.1|5655.2|5649.2|5656.1|5650.1|5654.7|5648.7|1
1638273490000|2021-11-30 11:58:10|5654.8|5648.8|5654.7|5648.7|5654.8|5648.8|5654.7|5648.7|1
1638273500000|2021-11-30 11:58:20|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1638273510000|2021-11-30 11:58:30|||||||||5
1638273520000|2021-11-30 11:58:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1638273540000|2021-11-30 11:59:00|||||||||1
1638273550000|2021-11-30 11:59:10|5655.2|5649.2|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|3
1638273560000|2021-11-30 11:59:20|5657.2|5651.2|5655.2|5649.2|5657.2|5651.2|5655.2|5649.2|2
1638273570000|2021-11-30 11:59:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|2
1638273590000|2021-11-30 11:59:50|5656.2|5650.2|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|5
1638273600000|2021-11-30 12:00:00|5657.3|5651.3|5657.7|5651.7|5658.2|5652.2|5657.3|5651.3|6
1638273610000|2021-11-30 12:00:10|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|1
1638273620000|2021-11-30 12:00:20|5658.2|5652.2|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|6
1638273630000|2021-11-30 12:00:30|5657.3|5651.3|5658.1|5652.1|5658.6|5652.6|5657.3|5651.3|8
1638273640000|2021-11-30 12:00:40|5657.6|5651.6|5660.1|5654.1|5661.1|5655.1|5657.6|5651.6|3
1638273650000|2021-11-30 12:00:50|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1638273670000|2021-11-30 12:01:10|5666|5660|5665|5659|5667|5661|5665|5659|26
1638273680000|2021-11-30 12:01:20|5664.6|5658.6|5661.6|5655.6|5664.6|5658.6|5661.5|5655.5|1
1638273690000|2021-11-30 12:01:30|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|0
1638273710000|2021-11-30 12:01:50|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|6
1638273720000|2021-11-30 12:02:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1638273740000|2021-11-30 12:02:20|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|2
1638273750000|2021-11-30 12:02:30|5662.4|5656.4|5664|5658|5664.1|5658.1|5662.4|5656.4|9
1638273770000|2021-11-30 12:02:50|5663.6|5657.6|5662|5656|5663.6|5657.6|5662|5656|1
1638273800000|2021-11-30 12:03:20|5663|5657|5663.5|5657.5|5663.5|5657.5|5663|5657|1
1638273810000|2021-11-30 12:03:30|5662|5656|5662|5656|5662|5656|5662|5656|0
1638273820000|2021-11-30 12:03:40|5662.5|5656.5|5662|5656|5662.5|5656.5|5662|5656|0
1638273870000|2021-11-30 12:04:30|||||||||1
1638273880000|2021-11-30 12:04:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1638273890000|2021-11-30 12:04:50|5663.6|5657.6|5665|5659|5665|5659|5663.6|5657.6|9
1638273900000|2021-11-30 12:05:00|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|5
1638273910000|2021-11-30 12:05:10|5665.1|5659.1|5666.1|5660.1|5666.1|5660.1|5665.1|5659.1|1
1638273920000|2021-11-30 12:05:20|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|1
1638273930000|2021-11-30 12:05:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1638273940000|2021-11-30 12:05:40|5664.4|5658.4|5665.7|5659.7|5665.7|5659.7|5664.4|5658.4|2
1638273960000|2021-11-30 12:06:00|5665.6|5659.6|5666.6|5660.6|5666.6|5660.6|5665.6|5659.6|5
1638273970000|2021-11-30 12:06:10|||||||||1
1638273980000|2021-11-30 12:06:20|5666.5|5660.5|5666.1|5660.1|5666.5|5660.5|5666.1|5660.1|2
1638273990000|2021-11-30 12:06:30|||||||||2
1638274000000|2021-11-30 12:06:40|5666.5|5660.5|5666.6|5660.6|5666.6|5660.6|5666.5|5660.5|3
1638274010000|2021-11-30 12:06:50|||||||||2
1638274020000|2021-11-30 12:07:00|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|9
1638274030000|2021-11-30 12:07:10|5667.1|5661.1|5665.7|5659.7|5667.1|5661.1|5665.6|5659.6|8
1638274040000|2021-11-30 12:07:20|5666.1|5660.1|5666.2|5660.2|5666.2|5660.2|5666.1|5660.1|0
1638274060000|2021-11-30 12:07:40|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|0
1638274070000|2021-11-30 12:07:50|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|2
1638274080000|2021-11-30 12:08:00|5668.9|5662.9|5667.1|5661.1|5668.9|5662.9|5667.1|5661.1|4
1638274090000|2021-11-30 12:08:10|5667.6|5661.6|5668.1|5662.1|5668.1|5662.1|5667.6|5661.6|0
1638274100000|2021-11-30 12:08:20|5667.7|5661.7|5667.1|5661.1|5667.7|5661.7|5667.1|5661.1|0
1638274120000|2021-11-30 12:08:40|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1638274160000|2021-11-30 12:09:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|6
1638274170000|2021-11-30 12:09:30|5667.1|5661.1|5666.2|5660.2|5667.1|5661.1|5666.2|5660.2|0
1638274190000|2021-11-30 12:09:50|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|2
1638274200000|2021-11-30 12:10:00|5666.7|5660.7|5668.6|5662.6|5668.9|5662.9|5666.7|5660.7|11
1638274210000|2021-11-30 12:10:10|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|22
1638274220000|2021-11-30 12:10:20|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|0
1638274230000|2021-11-30 12:10:30|5669.1|5663.1|5669.2|5663.2|5669.2|5663.2|5669.1|5663.1|1
1638274240000|2021-11-30 12:10:40|5669.6|5663.6|5669.6|5663.6|5670.1|5664.1|5669.6|5663.6|0
1638274250000|2021-11-30 12:10:50|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5669.7|5663.7|0
1638274260000|2021-11-30 12:11:00|5669.7|5663.7|5671.6|5665.6|5671.6|5665.6|5669.6|5663.6|7
1638274270000|2021-11-30 12:11:10|5671.7|5665.7|5678.6|5672.6|5681.6|5675.6|5671.7|5665.7|12
1638274280000|2021-11-30 12:11:20|5678.1|5672.1|5678.2|5672.2|5678.2|5672.2|5676.6|5670.6|2
1638274290000|2021-11-30 12:11:30|5675.7|5669.7|5672.6|5666.6|5675.7|5669.7|5670.2|5664.2|11
1638274300000|2021-11-30 12:11:40|5672.2|5666.2|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1638274310000|2021-11-30 12:11:50|5671.6|5665.6|5667.6|5661.6|5671.6|5665.6|5667.6|5661.6|4
1638274330000|2021-11-30 12:12:10|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|6
1638274350000|2021-11-30 12:12:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|1
1638274360000|2021-11-30 12:12:40|5670.1|5664.1|5670.6|5664.6|5670.6|5664.6|5670.1|5664.1|0
1638274370000|2021-11-30 12:12:50|5671.1|5665.1|5672.6|5666.6|5672.6|5666.6|5671.1|5665.1|1
1638274380000|2021-11-30 12:13:00|5673.6|5667.6|5670.1|5664.1|5673.6|5667.6|5670.1|5664.1|2
1638274410000|2021-11-30 12:13:30|5669.1|5663.1|5666.1|5660.1|5669.6|5663.6|5666.1|5660.1|5
1638274420000|2021-11-30 12:13:40|5664.6|5658.6|5664.5|5658.5|5666.6|5660.6|5664.5|5658.5|6
1638274440000|2021-11-30 12:14:00|5664|5658|5662.6|5656.6|5664|5658|5662.6|5656.6|3
1638274460000|2021-11-30 12:14:20|5663|5657|5663.6|5657.6|5663.6|5657.6|5663|5657|1
1638274490000|2021-11-30 12:14:50|||||||||2
1638274510000|2021-11-30 12:15:10|5666.6|5660.6|5670.6|5664.6|5670.6|5664.6|5666.6|5660.6|2
1638274520000|2021-11-30 12:15:20|5669.1|5663.1|5668.6|5662.6|5669.1|5663.1|5668.6|5662.6|2
1638274530000|2021-11-30 12:15:30|5669.1|5663.1|5668.6|5662.6|5669.1|5663.1|5668.6|5662.6|0
1638274550000|2021-11-30 12:15:50|5669.1|5663.1|5668.6|5662.6|5669.1|5663.1|5668.6|5662.6|0
1638274570000|2021-11-30 12:16:10|5669|5663|5672.6|5666.6|5672.6|5666.6|5669|5663|1
1638274580000|2021-11-30 12:16:20|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|2
1638274590000|2021-11-30 12:16:30|5672.2|5666.2|5671.6|5665.6|5672.2|5666.2|5671.6|5665.6|1
1638274600000|2021-11-30 12:16:40|5672.1|5666.1|5669.1|5663.1|5672.1|5666.1|5669.1|5663.1|1
1638274610000|2021-11-30 12:16:50|5668.7|5662.7|5669.1|5663.1|5669.1|5663.1|5668.7|5662.7|0
1638274640000|2021-11-30 12:17:20|5669.2|5663.2|5669.6|5663.6|5669.6|5663.6|5669.2|5663.2|1
1638274660000|2021-11-30 12:17:40|5668.2|5662.2|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|0
1638274670000|2021-11-30 12:17:50|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|0
1638274680000|2021-11-30 12:18:00|5668.2|5662.2|5667.7|5661.7|5668.2|5662.2|5667.7|5661.7|4
1638274700000|2021-11-30 12:18:20|5668.1|5662.1|5667.1|5661.1|5668.1|5662.1|5666.6|5660.6|0
1638274730000|2021-11-30 12:18:50|5666.6|5660.6|5667.6|5661.6|5667.6|5661.6|5666.6|5660.6|0
1638274740000|2021-11-30 12:19:00|5667.1|5661.1|5668.1|5662.1|5668.6|5662.6|5666.1|5660.1|4
1638274790000|2021-11-30 12:19:50|5667.2|5661.2|5666.6|5660.6|5667.2|5661.2|5666.6|5660.6|2
1638274800000|2021-11-30 12:20:00|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|1
1638274810000|2021-11-30 12:20:10|5669.7|5663.7|5667.6|5661.6|5670.1|5664.1|5667.6|5661.6|5
1638274830000|2021-11-30 12:20:30|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|0
1638274840000|2021-11-30 12:20:40|5667.7|5661.7|5667.6|5661.6|5668.6|5662.6|5667.6|5661.6|11
1638274850000|2021-11-30 12:20:50|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|0
1638274860000|2021-11-30 12:21:00|5668.2|5662.2|5667.6|5661.6|5668.2|5662.2|5667.6|5661.6|22
1638274900000|2021-11-30 12:21:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|2
1638274910000|2021-11-30 12:21:50|5664.6|5658.6|5664.1|5658.1|5664.6|5658.6|5664.1|5658.1|3
1638274920000|2021-11-30 12:22:00|5664.6|5658.6|5665.1|5659.1|5665.1|5659.1|5664.6|5658.6|0
1638274930000|2021-11-30 12:22:10|5664.7|5658.7|5665.1|5659.1|5665.2|5659.2|5664.1|5658.1|0
1638274950000|2021-11-30 12:22:30|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|2
1638274960000|2021-11-30 12:22:40|5665.6|5659.6|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|0
1638274970000|2021-11-30 12:22:50|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1638274980000|2021-11-30 12:23:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1638274990000|2021-11-30 12:23:10|5665.6|5659.6|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|0
1638275020000|2021-11-30 12:23:40|5666.6|5660.6|5667.1|5661.1|5667.1|5661.1|5666.6|5660.6|0
1638275030000|2021-11-30 12:23:50|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1638275040000|2021-11-30 12:24:00|5667.2|5661.2|5667.6|5661.6|5667.6|5661.6|5667.1|5661.1|2
1638275100000|2021-11-30 12:25:00|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|5
1638275110000|2021-11-30 12:25:10|5667.2|5661.2|5665.6|5659.6|5667.2|5661.2|5665.6|5659.6|1
1638275120000|2021-11-30 12:25:20|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|1
1638275130000|2021-11-30 12:25:30|5667.1|5661.1|5667.6|5661.6|5667.6|5661.6|5667.1|5661.1|0
1638275150000|2021-11-30 12:25:50|5667.2|5661.2|5667.1|5661.1|5668.1|5662.1|5667.1|5661.1|1
1638275160000|2021-11-30 12:26:00|||||||||1
1638275180000|2021-11-30 12:26:20|||||||||1
1638275200000|2021-11-30 12:26:40|5666.7|5660.7|5665.1|5659.1|5666.7|5660.7|5665.1|5659.1|12
1638275210000|2021-11-30 12:26:50|5662.5|5656.5|5663|5657|5663|5657|5662.5|5656.5|3
1638275220000|2021-11-30 12:27:00|5663.5|5657.5|5664.6|5658.6|5664.6|5658.6|5663|5657|0
1638275250000|2021-11-30 12:27:30|5663|5657|5662.5|5656.5|5663|5657|5662.5|5656.5|1
1638275260000|2021-11-30 12:27:40|5662|5656|5661|5655|5662|5656|5660.5|5654.5|4
1638275270000|2021-11-30 12:27:50|5660.6|5654.6|5660.5|5654.5|5660.6|5654.6|5660.5|5654.5|0
1638275280000|2021-11-30 12:28:00|5662.5|5656.5|5660.5|5654.5|5662.5|5656.5|5660.5|5654.5|9
1638275290000|2021-11-30 12:28:10|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1638275300000|2021-11-30 12:28:20|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1638275310000|2021-11-30 12:28:30|5663.1|5657.1|5667.6|5661.6|5667.6|5661.6|5663|5657|33
1638275320000|2021-11-30 12:28:40|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|0
1638275330000|2021-11-30 12:28:50|5667.1|5661.1|5667.6|5661.6|5667.6|5661.6|5667.1|5661.1|0
1638275350000|2021-11-30 12:29:10|5667.8|5661.8|5670.1|5664.1|5670.1|5664.1|5667.8|5661.8|20
1638275360000|2021-11-30 12:29:20|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5669.6|5663.6|2
1638275370000|2021-11-30 12:29:30|5671.1|5665.1|5670.6|5664.6|5671.1|5665.1|5670.1|5664.1|0
1638275380000|2021-11-30 12:29:40|5670.2|5664.2|5670.1|5664.1|5670.2|5664.2|5670.1|5664.1|0
1638275390000|2021-11-30 12:29:50|5669.6|5663.6|5669.1|5663.1|5669.6|5663.6|5669.1|5663.1|0
1638275400000|2021-11-30 12:30:00|5669.2|5663.2|5670.6|5664.6|5670.6|5664.6|5669.2|5663.2|1
1638275420000|2021-11-30 12:30:20|5670.7|5664.7|5670.1|5664.1|5671.2|5665.2|5670.1|5664.1|1
1638275430000|2021-11-30 12:30:30|5669.7|5663.7|5669.6|5663.6|5669.7|5663.7|5669.6|5663.6|0
1638275440000|2021-11-30 12:30:40|5669.1|5663.1|5668.6|5662.6|5669.1|5663.1|5668.1|5662.1|0
1638275450000|2021-11-30 12:30:50|5668.2|5662.2|5667.1|5661.1|5668.2|5662.2|5666.6|5660.6|0
1638275460000|2021-11-30 12:31:00|5667.5|5661.5|5668.1|5662.1|5668.1|5662.1|5667.1|5661.1|2
1638275480000|2021-11-30 12:31:20|5668.2|5662.2|5668.1|5662.1|5668.2|5662.2|5668.1|5662.1|0
1638275490000|2021-11-30 12:31:30|5668|5662|5666.1|5660.1|5668|5662|5666.1|5660.1|4
1638275500000|2021-11-30 12:31:40|5665.7|5659.7|5658.2|5652.2|5665.7|5659.7|5658.2|5652.2|3
1638275510000|2021-11-30 12:31:50|5657.7|5651.7|5658.6|5652.6|5658.6|5652.6|5657.7|5651.7|3
1638275520000|2021-11-30 12:32:00|||||||||2
1638275530000|2021-11-30 12:32:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|3
1638275540000|2021-11-30 12:32:20|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|8
1638275550000|2021-11-30 12:32:30|5661|5655|5661|5655|5661|5655|5661|5655|2
1638275560000|2021-11-30 12:32:40|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|0
1638275570000|2021-11-30 12:32:50|5661|5655|5661|5655|5661|5655|5661|5655|0
1638275580000|2021-11-30 12:33:00|5661.6|5655.6|5662|5656|5662|5656|5661.6|5655.6|2
1638275620000|2021-11-30 12:33:40|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|1
1638275630000|2021-11-30 12:33:50|5662|5656|5662.1|5656.1|5662.5|5656.5|5662|5656|0
1638275640000|2021-11-30 12:34:00|5662|5656|5662.5|5656.5|5663|5657|5661.5|5655.5|3
1638275670000|2021-11-30 12:34:30|5662|5656|5661|5655|5662|5656|5661|5655|1
1638275690000|2021-11-30 12:34:50|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1638275700000|2021-11-30 12:35:00|5661|5655|5660.6|5654.6|5661|5655|5658.7|5652.7|84
1638275710000|2021-11-30 12:35:10|5661.1|5655.1|5658.7|5652.7|5661.1|5655.1|5658.7|5652.7|1
1638275730000|2021-11-30 12:35:30|5658.2|5652.2|5652.6|5646.6|5658.2|5652.2|5652.6|5646.6|6
1638275750000|2021-11-30 12:35:50|5653.1|5647.1|5655.1|5649.1|5655.1|5649.1|5653.1|5647.1|3
1638275760000|2021-11-30 12:36:00|5654.7|5648.7|5652.1|5646.1|5654.7|5648.7|5652.1|5646.1|2
1638275770000|2021-11-30 12:36:10|5650.2|5644.2|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|1
1638275780000|2021-11-30 12:36:20|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|8
1638275790000|2021-11-30 12:36:30|5651.1|5645.1|5651.2|5645.2|5651.6|5645.6|5651.1|5645.1|6
1638275800000|2021-11-30 12:36:40|5650.7|5644.7|5651.3|5645.3|5651.3|5645.3|5650.2|5644.2|1
1638275810000|2021-11-30 12:36:50|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5650.2|5644.2|5
1638275820000|2021-11-30 12:37:00|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|1
1638275830000|2021-11-30 12:37:10|5652.6|5646.6|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|3
1638275840000|2021-11-30 12:37:20|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|1
1638275850000|2021-11-30 12:37:30|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1638275860000|2021-11-30 12:37:40|5652.1|5646.1|5651.7|5645.7|5652.1|5646.1|5651.7|5645.7|0
1638275870000|2021-11-30 12:37:50|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|0
1638275880000|2021-11-30 12:38:00|5652.1|5646.1|5653.2|5647.2|5653.2|5647.2|5652.1|5646.1|0
1638275890000|2021-11-30 12:38:10|5652.7|5646.7|5652.6|5646.6|5652.7|5646.7|5652.2|5646.2|0
1638275900000|2021-11-30 12:38:20|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5649.2|5643.2|10
1638275910000|2021-11-30 12:38:30|5649.2|5643.2|5649.3|5643.3|5649.3|5643.3|5649.2|5643.2|4
1638275930000|2021-11-30 12:38:50|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1638275940000|2021-11-30 12:39:00|5649.3|5643.3|5645.8|5639.8|5650.2|5644.2|5645.8|5639.8|7
1638275950000|2021-11-30 12:39:10|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|0
1638275960000|2021-11-30 12:39:20|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|0
1638275970000|2021-11-30 12:39:30|5646.7|5640.7|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|8
1638275980000|2021-11-30 12:39:40|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1638275990000|2021-11-30 12:39:50|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5645.7|5639.7|0
1638276000000|2021-11-30 12:40:00|5646.7|5640.7|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1638276010000|2021-11-30 12:40:10|5640.7|5634.7|5638.9|5632.9|5640.7|5634.7|5638.9|5632.9|34
1638276020000|2021-11-30 12:40:20|5639.2|5633.2|5640.3|5634.3|5640.3|5634.3|5639.2|5633.2|1
1638276030000|2021-11-30 12:40:30|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1638276050000|2021-11-30 12:40:50|5641.8|5635.8|5642.4|5636.4|5642.4|5636.4|5641.8|5635.8|11
1638276060000|2021-11-30 12:41:00|5642.2|5636.2|5641.9|5635.9|5642.2|5636.2|5641.4|5635.4|3
1638276080000|2021-11-30 12:41:20|5641|5635|5640.4|5634.4|5641|5635|5640.4|5634.4|2
1638276090000|2021-11-30 12:41:30|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|3
1638276110000|2021-11-30 12:41:50|5638.4|5632.4|5638.4|5632.4|5639.2|5633.2|5638.4|5632.4|25
1638276120000|2021-11-30 12:42:00|5638.8|5632.8|5639.9|5633.9|5639.9|5633.9|5638.8|5632.8|1
1638276130000|2021-11-30 12:42:10|5640.9|5634.9|5641.3|5635.3|5641.8|5635.8|5640.9|5634.9|6
1638276140000|2021-11-30 12:42:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1638276150000|2021-11-30 12:42:30|5644.2|5638.2|5641.9|5635.9|5644.2|5638.2|5641.9|5635.9|4
1638276160000|2021-11-30 12:42:40|5642|5636|5642.9|5636.9|5642.9|5636.9|5642|5636|3
1638276180000|2021-11-30 12:43:00|5643.3|5637.3|5641.3|5635.3|5643.3|5637.3|5640.8|5634.8|2
1638276210000|2021-11-30 12:43:30|5640.9|5634.9|5641.8|5635.8|5641.8|5635.8|5640.9|5634.9|2
1638276240000|2021-11-30 12:44:00|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|4
1638276270000|2021-11-30 12:44:30|5642.3|5636.3|5643.2|5637.2|5643.2|5637.2|5642.3|5636.3|0
1638276280000|2021-11-30 12:44:40|5642.8|5636.8|5642.7|5636.7|5642.8|5636.8|5642.7|5636.7|1
1638276290000|2021-11-30 12:44:50|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|0
1638276330000|2021-11-30 12:45:30|5641.8|5635.8|5640.3|5634.3|5641.8|5635.8|5640.3|5634.3|1
1638276340000|2021-11-30 12:45:40|5640.8|5634.8|5641.3|5635.3|5641.3|5635.3|5640.8|5634.8|1
1638276350000|2021-11-30 12:45:50|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|3
1638276360000|2021-11-30 12:46:00|5640.8|5634.8|5641.2|5635.2|5641.2|5635.2|5640.8|5634.8|0
1638276400000|2021-11-30 12:46:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1638276410000|2021-11-30 12:46:50|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|2
1638276420000|2021-11-30 12:47:00|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1638276430000|2021-11-30 12:47:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5
1638276440000|2021-11-30 12:47:20|5631.3|5625.3|5632.2|5626.2|5632.2|5626.2|5631.3|5625.3|3
1638276450000|2021-11-30 12:47:30|5632.8|5626.8|5633.7|5627.7|5633.7|5627.7|5631.3|5625.3|12
1638276460000|2021-11-30 12:47:40|||||||||2
1638276470000|2021-11-30 12:47:50|5635.5|5629.5|5636.8|5630.8|5636.9|5630.9|5635.5|5629.5|6
1638276480000|2021-11-30 12:48:00|5636.3|5630.3|5635.2|5629.2|5636.7|5630.7|5635.2|5629.2|9
1638276490000|2021-11-30 12:48:10|5634.3|5628.3|5631.8|5625.8|5634.3|5628.3|5629.2|5623.2|18
1638276500000|2021-11-30 12:48:20|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.3|5626.3|0
1638276510000|2021-11-30 12:48:30|5634.7|5628.7|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|9
1638276520000|2021-11-30 12:48:40|5632.2|5626.2|5631.2|5625.2|5632.7|5626.7|5630.2|5624.2|15
1638276530000|2021-11-30 12:48:50|5630.8|5624.8|5630.7|5624.7|5630.8|5624.8|5630.2|5624.2|1
1638276540000|2021-11-30 12:49:00|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|2
1638276550000|2021-11-30 12:49:10|5631.2|5625.2|5630.7|5624.7|5631.7|5625.7|5630.2|5624.2|5
1638276560000|2021-11-30 12:49:20|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1638276580000|2021-11-30 12:49:40|5631.7|5625.7|5630.7|5624.7|5631.7|5625.7|5630.7|5624.7|3
1638276620000|2021-11-30 12:50:20|5630.8|5624.8|5630.4|5624.4|5630.8|5624.8|5630.4|5624.4|7
1638276630000|2021-11-30 12:50:30|5630.3|5624.3|5629.3|5623.3|5630.3|5624.3|5628.9|5622.9|8
1638276640000|2021-11-30 12:50:40|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1638276650000|2021-11-30 12:50:50|5629.8|5623.8|5630.3|5624.3|5630.3|5624.3|5629.8|5623.8|1
1638276660000|2021-11-30 12:51:00|5629.8|5623.8|5629.3|5623.3|5630.3|5624.3|5629.3|5623.3|2
1638276670000|2021-11-30 12:51:10|5629.8|5623.8|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|0
1638276680000|2021-11-30 12:51:20|5629.7|5623.7|5629.3|5623.3|5629.7|5623.7|5629.3|5623.3|0
1638276690000|2021-11-30 12:51:30|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.4|5623.4|0
1638276700000|2021-11-30 12:51:40|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|0
1638276710000|2021-11-30 12:51:50|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1638276720000|2021-11-30 12:52:00|5627.3|5621.3|5626|5620|5627.4|5621.4|5626|5620|27
1638276730000|2021-11-30 12:52:10|5626.4|5620.4|5626|5620|5626.4|5620.4|5625.5|5619.5|12
1638276740000|2021-11-30 12:52:20|5626.9|5620.9|5629.9|5623.9|5629.9|5623.9|5626.9|5620.9|42
1638276750000|2021-11-30 12:52:30|5630.4|5624.4|5631.2|5625.2|5631.2|5625.2|5630.4|5624.4|2
1638276760000|2021-11-30 12:52:40|5631.4|5625.4|5636.2|5630.2|5636.4|5630.4|5631.4|5625.4|21
1638276770000|2021-11-30 12:52:50|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|0
1638276780000|2021-11-30 12:53:00|5637.3|5631.3|5638.2|5632.2|5638.7|5632.7|5637.2|5631.2|2
1638276790000|2021-11-30 12:53:10|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1638276800000|2021-11-30 12:53:20|5637.2|5631.2|5637.7|5631.7|5637.8|5631.8|5637.2|5631.2|1
1638276810000|2021-11-30 12:53:30|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|3
1638276840000|2021-11-30 12:54:00|5636.2|5630.2|5635.7|5629.7|5636.2|5630.2|5635.7|5629.7|4
1638276850000|2021-11-30 12:54:10|5635.8|5629.8|5636.2|5630.2|5636.2|5630.2|5635.8|5629.8|0
1638276860000|2021-11-30 12:54:20|5635.8|5629.8|5635.7|5629.7|5635.8|5629.8|5634.8|5628.8|4
1638276890000|2021-11-30 12:54:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1638276900000|2021-11-30 12:55:00|5637.7|5631.7|5639.1|5633.1|5639.1|5633.1|5637.3|5631.3|7
1638276910000|2021-11-30 12:55:10|5639.2|5633.2|5638.2|5632.2|5639.2|5633.2|5638.2|5632.2|0
1638276920000|2021-11-30 12:55:20|5637.8|5631.8|5638.2|5632.2|5638.2|5632.2|5637.8|5631.8|2
1638276930000|2021-11-30 12:55:30|5638.7|5632.7|5639.3|5633.3|5639.8|5633.8|5638.7|5632.7|2
1638276950000|2021-11-30 12:55:50|5639.7|5633.7|5639.8|5633.8|5639.8|5633.8|5639.7|5633.7|0
1638276970000|2021-11-30 12:56:10|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|3
1638276980000|2021-11-30 12:56:20|5638.8|5632.8|5639.2|5633.2|5639.2|5633.2|5638.8|5632.8|2
1638276990000|2021-11-30 12:56:30|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1638277000000|2021-11-30 12:56:40|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|40
1638277010000|2021-11-30 12:56:50|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1638277020000|2021-11-30 12:57:00|5642.6|5636.6|5643.1|5637.1|5643.1|5637.1|5642.2|5636.2|12
1638277030000|2021-11-30 12:57:10|5642.7|5636.7|5644.1|5638.1|5644.1|5638.1|5642.7|5636.7|10
1638277040000|2021-11-30 12:57:20|5645|5639|5642.6|5636.6|5645|5639|5642.1|5636.1|9
1638277050000|2021-11-30 12:57:30|5642.2|5636.2|5642.6|5636.6|5642.6|5636.6|5642.2|5636.2|0
1638277060000|2021-11-30 12:57:40|5642.1|5636.1|5639.7|5633.7|5642.1|5636.1|5639.7|5633.7|1
1638277070000|2021-11-30 12:57:50|5638.8|5632.8|5637.6|5631.6|5638.8|5632.8|5637.6|5631.6|4
1638277080000|2021-11-30 12:58:00|5637.7|5631.7|5638.6|5632.6|5638.6|5632.6|5637.7|5631.7|1
1638277090000|2021-11-30 12:58:10|5638.7|5632.7|5638.2|5632.2|5639.2|5633.2|5638.2|5632.2|0
1638277100000|2021-11-30 12:58:20|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1638277120000|2021-11-30 12:58:40|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|0
1638277130000|2021-11-30 12:58:50|||||||||1
1638277140000|2021-11-30 12:59:00|5637.5|5631.5|5634.6|5628.6|5637.5|5631.5|5634.6|5628.6|3
1638277150000|2021-11-30 12:59:10|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|0
1638277180000|2021-11-30 12:59:40|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|2
1638277190000|2021-11-30 12:59:50|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|1
1638277200000|2021-11-30 13:00:00|5634.6|5628.6|5631.7|5625.7|5634.6|5628.6|5631.7|5625.7|3
1638277210000|2021-11-30 13:00:10|5630.2|5624.2|5630.7|5624.7|5630.7|5624.7|5630.2|5624.2|3
1638277220000|2021-11-30 13:00:20|5631.1|5625.1|5631.6|5625.6|5632.1|5626.1|5631.1|5625.1|4
1638277250000|2021-11-30 13:00:50|5631.1|5625.1|5633.1|5627.1|5633.1|5627.1|5631.1|5625.1|3
1638277260000|2021-11-30 13:01:00|5632.6|5626.6|5635.6|5629.6|5635.6|5629.6|5632.6|5626.6|3
1638277270000|2021-11-30 13:01:10|5636|5630|5638.1|5632.1|5639.6|5633.6|5636|5630|8
1638277280000|2021-11-30 13:01:20|5638.6|5632.6|5640.6|5634.6|5640.6|5634.6|5638.1|5632.1|4
1638277290000|2021-11-30 13:01:30|5641.1|5635.1|5641.6|5635.6|5641.6|5635.6|5641.1|5635.1|2
1638277300000|2021-11-30 13:01:40|5642|5636|5641.6|5635.6|5642.1|5636.1|5641.6|5635.6|4
1638277310000|2021-11-30 13:01:50|5642|5636|5640.6|5634.6|5642.6|5636.6|5640.6|5634.6|3
1638277320000|2021-11-30 13:02:00|5641.1|5635.1|5641.1|5635.1|5642.6|5636.6|5641.1|5635.1|13
1638277330000|2021-11-30 13:02:10|5642.1|5636.1|5643.6|5637.6|5643.6|5637.6|5641.1|5635.1|4
1638277340000|2021-11-30 13:02:20|5644.1|5638.1|5645|5639|5645.5|5639.5|5643.6|5637.6|25
1638277350000|2021-11-30 13:02:30|5644.9|5638.9|5645|5639|5645.8|5639.8|5644.5|5638.5|2
1638277360000|2021-11-30 13:02:40|5645.5|5639.5|5645|5639|5645.5|5639.5|5644.5|5638.5|7
1638277370000|2021-11-30 13:02:50|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|0
1638277380000|2021-11-30 13:03:00|5643.6|5637.6|5642.5|5636.5|5643.6|5637.6|5642.5|5636.5|1
1638277390000|2021-11-30 13:03:10|||||||||1
1638277400000|2021-11-30 13:03:20|5642.1|5636.1|5640|5634|5642.1|5636.1|5640|5634|1
1638277410000|2021-11-30 13:03:30|5640.5|5634.5|5642|5636|5642|5636|5640.5|5634.5|0
1638277440000|2021-11-30 13:04:00|5642.4|5636.4|5642|5636|5642.8|5636.8|5642|5636|0
1638277470000|2021-11-30 13:04:30|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|1
1638277480000|2021-11-30 13:04:40|5643|5637|5642.5|5636.5|5643|5637|5642.5|5636.5|1
1638277490000|2021-11-30 13:04:50|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|1
1638277500000|2021-11-30 13:05:00|5641.5|5635.5|5643|5637|5643|5637|5641.5|5635.5|4
1638277510000|2021-11-30 13:05:10|||||||||2
1638277520000|2021-11-30 13:05:20|||||||||1
1638277530000|2021-11-30 13:05:30|5642.6|5636.6|5642|5636|5643.9|5637.9|5642|5636|2
1638277540000|2021-11-30 13:05:40|||||||||1
1638277560000|2021-11-30 13:06:00|5641.6|5635.6|5641.5|5635.5|5641.6|5635.6|5641.5|5635.5|1
1638277570000|2021-11-30 13:06:10|5641.6|5635.6|5641.5|5635.5|5642|5636|5641|5635|3
1638277580000|2021-11-30 13:06:20|5641|5635|5642|5636|5642|5636|5641|5635|1
1638277590000|2021-11-30 13:06:30|5641.5|5635.5|5641.5|5635.5|5642|5636|5639.6|5633.6|4
1638277600000|2021-11-30 13:06:40|5641|5635|5641.5|5635.5|5642|5636|5641|5635|2
1638277610000|2021-11-30 13:06:50|5641.6|5635.6|5641.1|5635.1|5642|5636|5640.6|5634.6|2
1638277620000|2021-11-30 13:07:00|5640.6|5634.6|5642|5636|5642|5636|5640.6|5634.6|1
1638277630000|2021-11-30 13:07:10|5642.2|5636.2|5642.5|5636.5|5642.5|5636.5|5641.5|5635.5|3
1638277640000|2021-11-30 13:07:20|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|3
1638277650000|2021-11-30 13:07:30|5642.1|5636.1|5642.6|5636.6|5643|5637|5642.1|5636.1|0
1638277670000|2021-11-30 13:07:50|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|0
1638277690000|2021-11-30 13:08:10|5642|5636|5642.5|5636.5|5642.5|5636.5|5642|5636|1
1638277710000|2021-11-30 13:08:30|5643|5637|5642.5|5636.5|5643.1|5637.1|5642.1|5636.1|2
1638277740000|2021-11-30 13:09:00|||||||||2
1638277750000|2021-11-30 13:09:10|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1638277770000|2021-11-30 13:09:30|5643|5637|5643|5637|5643|5637|5642.5|5636.5|1
1638277780000|2021-11-30 13:09:40|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643|5637|1
1638277790000|2021-11-30 13:09:50|5643|5637|5643.5|5637.5|5643.5|5637.5|5643|5637|0
1638277800000|2021-11-30 13:10:00|5643|5637|5642.5|5636.5|5643.8|5637.8|5642.5|5636.5|3
1638277840000|2021-11-30 13:10:40|5642|5636|5642|5636|5642|5636|5642|5636|1
1638277850000|2021-11-30 13:10:50|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|1
1638277860000|2021-11-30 13:11:00|5642.1|5636.1|5642|5636|5642.5|5636.5|5642|5636|4
1638277870000|2021-11-30 13:11:10|||||||||3
1638277890000|2021-11-30 13:11:30|||||||||11
1638277900000|2021-11-30 13:11:40|5641.5|5635.5|5640.5|5634.5|5641.5|5635.5|5639.5|5633.5|3
1638277910000|2021-11-30 13:11:50|5641|5635|5641.5|5635.5|5641.5|5635.5|5641|5635|2
1638277920000|2021-11-30 13:12:00|5642|5636|5642|5636|5642|5636|5642|5636|1
1638277930000|2021-11-30 13:12:10|5642.4|5636.4|5643.5|5637.5|5643.5|5637.5|5642|5636|5
1638277940000|2021-11-30 13:12:20|5643.1|5637.1|5643|5637|5643.1|5637.1|5643|5637|0
1638277980000|2021-11-30 13:13:00|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643|5637|0
1638277990000|2021-11-30 13:13:10|5643.1|5637.1|5643|5637|5643.5|5637.5|5643|5637|0
1638278000000|2021-11-30 13:13:20|5643.5|5637.5|5643.5|5637.5|5644|5638|5643.3|5637.3|5
1638278010000|2021-11-30 13:13:30|5644.1|5638.1|5644|5638|5645|5639|5644|5638|3
1638278040000|2021-11-30 13:14:00|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|0
1638278050000|2021-11-30 13:14:10|5645|5639|5645|5639|5645|5639|5645|5639|4
1638278060000|2021-11-30 13:14:20|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644|5638|5
1638278070000|2021-11-30 13:14:30|5645.5|5639.5|5646|5640|5648.4|5642.4|5645.5|5639.5|17
1638278090000|2021-11-30 13:14:50|5644.9|5638.9|5645.5|5639.5|5645.5|5639.5|5644.9|5638.9|8
1638278100000|2021-11-30 13:15:00|5645.4|5639.4|5645.5|5639.5|5645.5|5639.5|5645.4|5639.4|8
1638278110000|2021-11-30 13:15:10|5645|5639|5644.5|5638.5|5645.5|5639.5|5644.5|5638.5|0
1638278120000|2021-11-30 13:15:20|5645|5639|5644.5|5638.5|5645|5639|5644.5|5638.5|2
1638278130000|2021-11-30 13:15:30|5645|5639|5645.5|5639.5|5645.5|5639.5|5644.5|5638.5|3
1638278140000|2021-11-30 13:15:40|5645|5639|5645|5639|5645.5|5639.5|5644|5638|4
1638278150000|2021-11-30 13:15:50|5644.5|5638.5|5645|5639|5645.1|5639.1|5644.1|5638.1|20
1638278160000|2021-11-30 13:16:00|5645.5|5639.5|5646.5|5640.5|5647|5641|5645|5639|4
1638278190000|2021-11-30 13:16:30|5647.1|5641.1|5646.5|5640.5|5647.1|5641.1|5646.5|5640.5|18
1638278200000|2021-11-30 13:16:40|5645.8|5639.8|5646.4|5640.4|5646.4|5640.4|5645.4|5639.4|2
1638278210000|2021-11-30 13:16:50|5645.8|5639.8|5646.9|5640.9|5646.9|5640.9|5645.4|5639.4|3
1638278220000|2021-11-30 13:17:00|5646.5|5640.5|5649.3|5643.3|5649.8|5643.8|5646.5|5640.5|15
1638278230000|2021-11-30 13:17:10|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|3
1638278240000|2021-11-30 13:17:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5
1638278250000|2021-11-30 13:17:30|||||||||1
1638278270000|2021-11-30 13:17:50|5649.8|5643.8|5649.3|5643.3|5650.2|5644.2|5649.3|5643.3|81
1638278280000|2021-11-30 13:18:00|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1638278310000|2021-11-30 13:18:30|5650.2|5644.2|5649.8|5643.8|5650.2|5644.2|5649.3|5643.3|1
1638278320000|2021-11-30 13:18:40|5650.2|5644.2|5648.4|5642.4|5650.2|5644.2|5648.4|5642.4|1
1638278330000|2021-11-30 13:18:50|5648.8|5642.8|5648.4|5642.4|5648.9|5642.9|5648.4|5642.4|2
1638278340000|2021-11-30 13:19:00|||||||||2
1638278350000|2021-11-30 13:19:10|5648|5642|5648|5642|5648.4|5642.4|5648|5642|3
1638278360000|2021-11-30 13:19:20|5648.8|5642.8|5648|5642|5648.8|5642.8|5647.9|5641.9|0
1638278370000|2021-11-30 13:19:30|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1638278380000|2021-11-30 13:19:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1638278410000|2021-11-30 13:20:10|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1638278430000|2021-11-30 13:20:30|5648.9|5642.9|5649.3|5643.3|5649.3|5643.3|5648.9|5642.9|0
1638278440000|2021-11-30 13:20:40|5648.9|5642.9|5648.9|5642.9|5649.3|5643.3|5648.9|5642.9|0
1638278450000|2021-11-30 13:20:50|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|4
1638278460000|2021-11-30 13:21:00|5648|5642|5646.9|5640.9|5648|5642|5646.9|5640.9|0
1638278470000|2021-11-30 13:21:10|5646.8|5640.8|5648.3|5642.3|5648.3|5642.3|5646.4|5640.4|3
1638278490000|2021-11-30 13:21:30|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1638278500000|2021-11-30 13:21:40|5648|5642|5647.3|5641.3|5648.9|5642.9|5647.3|5641.3|5
1638278510000|2021-11-30 13:21:50|5646.9|5640.9|5647.4|5641.4|5647.4|5641.4|5646.9|5640.9|0
1638278520000|2021-11-30 13:22:00|5647.9|5641.9|5647.8|5641.8|5648.3|5642.3|5646.9|5640.9|5
1638278530000|2021-11-30 13:22:10|5647.4|5641.4|5646.9|5640.9|5647.4|5641.4|5646.9|5640.9|0
1638278540000|2021-11-30 13:22:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|3
1638278560000|2021-11-30 13:22:40|5646.9|5640.9|5646.8|5640.8|5646.9|5640.9|5646.8|5640.8|0
1638278570000|2021-11-30 13:22:50|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1638278580000|2021-11-30 13:23:00|5646.4|5640.4|5645.5|5639.5|5646.4|5640.4|5645.5|5639.5|0
1638278600000|2021-11-30 13:23:20|5645|5639|5644.9|5638.9|5645.4|5639.4|5644.9|5638.9|0
1638278610000|2021-11-30 13:23:30|5644|5638|5644.8|5638.8|5644.8|5638.8|5643.1|5637.1|3
1638278620000|2021-11-30 13:23:40|5644|5638|5644.8|5638.8|5644.8|5638.8|5644|5638|2
1638278630000|2021-11-30 13:23:50|5643.3|5637.3|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|1
1638278640000|2021-11-30 13:24:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1638278650000|2021-11-30 13:24:10|5643.9|5637.9|5639.5|5633.5|5643.9|5637.9|5639.5|5633.5|23
1638278660000|2021-11-30 13:24:20|5639.9|5633.9|5638.8|5632.8|5640.3|5634.3|5638.5|5632.5|5
1638278670000|2021-11-30 13:24:30|5638|5632|5637.5|5631.5|5638|5632|5635.5|5629.5|16
1638278680000|2021-11-30 13:24:40|5637|5631|5637|5631|5637|5631|5636.5|5630.5|1
1638278700000|2021-11-30 13:25:00|5637.4|5631.4|5637|5631|5637.5|5631.5|5637|5631|2
1638278710000|2021-11-30 13:25:10|5637.5|5631.5|5634.5|5628.5|5637.5|5631.5|5634.5|5628.5|4
1638278720000|2021-11-30 13:25:20|5634.9|5628.9|5632.6|5626.6|5635.4|5629.4|5632.6|5626.6|10
1638278730000|2021-11-30 13:25:30|5633.9|5627.9|5634|5628|5635|5629|5633.5|5627.5|8
1638278740000|2021-11-30 13:25:40|5633.5|5627.5|5634|5628|5634|5628|5633.5|5627.5|31
1638278750000|2021-11-30 13:25:50|5634.9|5628.9|5636.1|5630.1|5637|5631|5634.4|5628.4|6
1638278760000|2021-11-30 13:26:00|5638.5|5632.5|5638|5632|5638.5|5632.5|5637.9|5631.9|1
1638278770000|2021-11-30 13:26:10|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|0
1638278780000|2021-11-30 13:26:20|5637.9|5631.9|5636.5|5630.5|5637.9|5631.9|5636.5|5630.5|1
1638278810000|2021-11-30 13:26:50|5637|5631|5635.5|5629.5|5637|5631|5635.5|5629.5|6
1638278820000|2021-11-30 13:27:00|5637|5631|5637|5631|5637|5631|5637|5631|8
1638278840000|2021-11-30 13:27:20|5637.4|5631.4|5637|5631|5637.4|5631.4|5637|5631|0
1638278880000|2021-11-30 13:28:00|5637.4|5631.4|5637|5631|5637.5|5631.5|5637|5631|0
1638278890000|2021-11-30 13:28:10|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|0
1638278900000|2021-11-30 13:28:20|5637|5631|5637|5631|5637|5631|5637|5631|1
1638278920000|2021-11-30 13:28:40|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|1
1638278930000|2021-11-30 13:28:50|5637|5631|5637|5631|5637.5|5631.5|5637|5631|0
1638278940000|2021-11-30 13:29:00|5636.6|5630.6|5642.3|5636.3|5642.5|5636.5|5636.6|5630.6|6
1638278950000|2021-11-30 13:29:10|5642.8|5636.8|5642.5|5636.5|5643|5637|5642|5636|3
1638278960000|2021-11-30 13:29:20|5642.1|5636.1|5641.5|5635.5|5642.1|5636.1|5640|5634|2
1638278970000|2021-11-30 13:29:30|5641.1|5635.1|5641.5|5635.5|5641.5|5635.5|5641|5635|2
1638279000000|2021-11-30 13:30:00|5641|5635|5640|5634|5641|5635|5640|5634|0
1638279010000|2021-11-30 13:30:10|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|0
1638279020000|2021-11-30 13:30:20|5641.6|5635.6|5642.3|5636.3|5642.8|5636.8|5641.5|5635.5|14
1638279030000|2021-11-30 13:30:30|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|0
1638279040000|2021-11-30 13:30:40|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1638279050000|2021-11-30 13:30:50|5642.3|5636.3|5641.9|5635.9|5642.8|5636.8|5641.5|5635.5|0
1638279060000|2021-11-30 13:31:00|5641|5635|5639.5|5633.5|5641.5|5635.5|5639|5633|42
1638279070000|2021-11-30 13:31:10|5637.1|5631.1|5636|5630|5637.1|5631.1|5636|5630|7
1638279080000|2021-11-30 13:31:20|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|2
1638279090000|2021-11-30 13:31:30|5633|5627|5633|5627|5633.5|5627.5|5633|5627|2
1638279100000|2021-11-30 13:31:40|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633|5627|0
1638279110000|2021-11-30 13:31:50|5632|5626|5635.9|5629.9|5635.9|5629.9|5632|5626|10
1638279120000|2021-11-30 13:32:00|5636|5630|5635.5|5629.5|5636|5630|5635.5|5629.5|2
1638279130000|2021-11-30 13:32:10|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|1
1638279140000|2021-11-30 13:32:20|5633.4|5627.4|5631.1|5625.1|5633.4|5627.4|5631.1|5625.1|3
1638279150000|2021-11-30 13:32:30|5631.6|5625.6|5633|5627|5633|5627|5630.1|5624.1|8
1638279160000|2021-11-30 13:32:40|5633.5|5627.5|5633.6|5627.6|5633.6|5627.6|5633.5|5627.5|3
1638279170000|2021-11-30 13:32:50|5634.1|5628.1|5632.1|5626.1|5634.1|5628.1|5632.1|5626.1|3
1638279180000|2021-11-30 13:33:00|5631.6|5625.6|5633|5627|5633.1|5627.1|5631.6|5625.6|9
1638279190000|2021-11-30 13:33:10|5634.3|5628.3|5633.1|5627.1|5634.6|5628.6|5633.1|5627.1|1
1638279200000|2021-11-30 13:33:20|5633.6|5627.6|5635.5|5629.5|5635.5|5629.5|5633.6|5627.6|0
1638279240000|2021-11-30 13:34:00|||||||||1
1638279280000|2021-11-30 13:34:40|5636|5630|5636|5630|5636|5630|5634|5628|0
1638279290000|2021-11-30 13:34:50|5634|5628|5636.5|5630.5|5636.5|5630.5|5634|5628|4
1638279300000|2021-11-30 13:35:00|5636|5630|5635.6|5629.6|5636.5|5630.5|5635.6|5629.6|4
1638279310000|2021-11-30 13:35:10|5635.5|5629.5|5636|5630|5636|5630|5635.5|5629.5|0
1638279320000|2021-11-30 13:35:20|5635.6|5629.6|5636|5630|5636|5630|5635.5|5629.5|0
1638279330000|2021-11-30 13:35:30|5635.5|5629.5|5636|5630|5636|5630|5635.5|5629.5|0
1638279340000|2021-11-30 13:35:40|5635.6|5629.6|5635.5|5629.5|5636|5630|5635.5|5629.5|0
1638279350000|2021-11-30 13:35:50|5636|5630|5635.5|5629.5|5636|5630|5635.5|5629.5|0
1638279360000|2021-11-30 13:36:00|5636|5630|5636|5630|5636|5630|5636|5630|0
1638279370000|2021-11-30 13:36:10|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1638279380000|2021-11-30 13:36:20|5636|5630|5636|5630|5636|5630|5636|5630|0
1638279390000|2021-11-30 13:36:30|5635.5|5629.5|5636|5630|5636|5630|5635.5|5629.5|0
1638279400000|2021-11-30 13:36:40|||||||||4
1638279410000|2021-11-30 13:36:50|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1638279420000|2021-11-30 13:37:00|5637.9|5631.9|5636.5|5630.5|5637.9|5631.9|5636.5|5630.5|3
1638279430000|2021-11-30 13:37:10|5637|5631|5637.6|5631.6|5638.5|5632.5|5637|5631|2
1638279440000|2021-11-30 13:37:20|5637.5|5631.5|5638|5632|5638.5|5632.5|5637.5|5631.5|1
1638279450000|2021-11-30 13:37:30|5637.5|5631.5|5634|5628|5637.5|5631.5|5634|5628|3
1638279480000|2021-11-30 13:38:00|5633.6|5627.6|5635|5629|5635|5629|5633.6|5627.6|10
1638279490000|2021-11-30 13:38:10|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|0
1638279500000|2021-11-30 13:38:20|5635|5629|5635|5629|5635|5629|5635|5629|0
1638279510000|2021-11-30 13:38:30|5634.6|5628.6|5639|5633|5639|5633|5634.5|5628.5|9
1638279520000|2021-11-30 13:38:40|5639.5|5633.5|5640|5634|5640|5634|5639.5|5633.5|0
1638279530000|2021-11-30 13:38:50|5641|5635|5642|5636|5642|5636|5641|5635|13
1638279540000|2021-11-30 13:39:00|5642.9|5636.9|5642|5636|5644.9|5638.9|5641.5|5635.5|28
1638279550000|2021-11-30 13:39:10|5641.6|5635.6|5641.5|5635.5|5641.6|5635.6|5641|5635|2
1638279560000|2021-11-30 13:39:20|5641|5635|5641|5635|5641|5635|5641|5635|0
1638279570000|2021-11-30 13:39:30|5640.9|5634.9|5639.5|5633.5|5640.9|5634.9|5639.1|5633.1|1
1638279580000|2021-11-30 13:39:40|5639|5633|5640.5|5634.5|5641|5635|5639|5633|4
1638279590000|2021-11-30 13:39:50|5641|5635|5641|5635|5641|5635|5641|5635|0
1638279600000|2021-11-30 13:40:00|5641.2|5635.2|5643|5637|5643|5637|5641.2|5635.2|1
1638279620000|2021-11-30 13:40:20|5643.1|5637.1|5644.5|5638.5|5644.5|5638.5|5643.1|5637.1|4
1638279630000|2021-11-30 13:40:30|5644.9|5638.9|5645|5639|5645|5639|5644.9|5638.9|0
1638279640000|2021-11-30 13:40:40|5646|5640|5645.6|5639.6|5646|5640|5645.5|5639.5|2
1638279650000|2021-11-30 13:40:50|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1638279660000|2021-11-30 13:41:00|5645.1|5639.1|5645|5639|5645.1|5639.1|5645|5639|0
1638279670000|2021-11-30 13:41:10|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|4
1638279680000|2021-11-30 13:41:20|5643.4|5637.4|5641.5|5635.5|5643.4|5637.4|5641.5|5635.5|2
1638279690000|2021-11-30 13:41:30|5640.6|5634.6|5640.5|5634.5|5640.6|5634.6|5639.5|5633.5|1
1638279710000|2021-11-30 13:41:50|5640|5634|5638.6|5632.6|5640.5|5634.5|5638.6|5632.6|4
1638279720000|2021-11-30 13:42:00|5638.5|5632.5|5637.5|5631.5|5638.5|5632.5|5637.5|5631.5|2
1638279730000|2021-11-30 13:42:10|5637|5631|5635.5|5629.5|5637|5631|5635.5|5629.5|5
1638279740000|2021-11-30 13:42:20|5635|5629|5635|5629|5635|5629|5635|5629|0
1638279750000|2021-11-30 13:42:30|5634.6|5628.6|5635|5629|5635|5629|5634.5|5628.5|2
1638279760000|2021-11-30 13:42:40|5629.6|5623.6|5630|5624|5630.1|5624.1|5629.6|5623.6|16
1638279770000|2021-11-30 13:42:50|5629.6|5623.6|5629.1|5623.1|5629.6|5623.6|5629|5623|15
1638279780000|2021-11-30 13:43:00|5629.6|5623.6|5631.1|5625.1|5632.5|5626.5|5629.6|5623.6|5
1638279790000|2021-11-30 13:43:10|||||||||1
1638279800000|2021-11-30 13:43:20|||||||||1
1638279810000|2021-11-30 13:43:30|5631.5|5625.5|5640|5634|5640|5634|5631.5|5625.5|7
1638279820000|2021-11-30 13:43:40|5640.5|5634.5|5637.6|5631.6|5640.5|5634.5|5636.6|5630.6|20
1638279830000|2021-11-30 13:43:50|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|12
1638279840000|2021-11-30 13:44:00|5645|5639|5645|5639|5645.5|5639.5|5644.5|5638.5|3
1638279850000|2021-11-30 13:44:10|5642.1|5636.1|5642.5|5636.5|5642.5|5636.5|5642.1|5636.1|3
1638279860000|2021-11-30 13:44:20|5642|5636|5642|5636|5642.5|5636.5|5642|5636|21
1638279870000|2021-11-30 13:44:30|5643.4|5637.4|5644.5|5638.5|5644.5|5638.5|5643.4|5637.4|5
1638279880000|2021-11-30 13:44:40|5644.6|5638.6|5646|5640|5646|5640|5644.6|5638.6|2
1638279890000|2021-11-30 13:44:50|5646.5|5640.5|5646.5|5640.5|5647|5641|5646.5|5640.5|9
1638282600000|2021-11-30 14:30:00|5644|5638|5628|5622|5647.5|5641.5|5627.6|5621.6|510
1638282610000|2021-11-30 14:30:10|5627.8|5621.8|5628.9|5622.9|5638.7|5632.7|5626.8|5620.8|78
1638282620000|2021-11-30 14:30:20|5628|5622|5639.9|5633.9|5639.9|5633.9|5626.9|5620.9|88
1638282630000|2021-11-30 14:30:30|5638.9|5632.9|5635.3|5629.3|5641.3|5635.3|5634.8|5628.8|216
1638282640000|2021-11-30 14:30:40|5634.9|5628.9|5640.3|5634.3|5645.9|5639.9|5634.9|5628.9|50
1638282650000|2021-11-30 14:30:50|5641.3|5635.3|5636.3|5630.3|5641.3|5635.3|5635.8|5629.8|21
1638282660000|2021-11-30 14:31:00|5636.8|5630.8|5647.3|5641.3|5647.3|5641.3|5636.7|5630.7|13
1638282670000|2021-11-30 14:31:10|5646.9|5640.9|5654.8|5648.8|5655.8|5649.8|5646.3|5640.3|73
1638282680000|2021-11-30 14:31:20|5653.8|5647.8|5659.3|5653.3|5660.8|5654.8|5651.8|5645.8|71
1638282690000|2021-11-30 14:31:30|5658.3|5652.3|5646.8|5640.8|5659.3|5653.3|5646.3|5640.3|51
1638282700000|2021-11-30 14:31:40|5645.9|5639.9|5642.3|5636.3|5645.9|5639.9|5639.3|5633.3|24
1638282710000|2021-11-30 14:31:50|5646.7|5640.7|5638.9|5632.9|5647.3|5641.3|5638.9|5632.9|19
1638282720000|2021-11-30 14:32:00|5639.3|5633.3|5642.2|5636.2|5642.8|5636.8|5636.4|5630.4|168
1638282730000|2021-11-30 14:32:10|5642.6|5636.6|5645.2|5639.2|5650.2|5644.2|5642.6|5636.6|242
1638282740000|2021-11-30 14:32:20|5644.2|5638.2|5647.2|5641.2|5647.7|5641.7|5642.2|5636.2|31
1638282750000|2021-11-30 14:32:30|5646.7|5640.7|5648.2|5642.2|5648.5|5642.5|5646.2|5640.2|24
1638282760000|2021-11-30 14:32:40|5652.2|5646.2|5658.2|5652.2|5659.2|5653.2|5650.8|5644.8|46
1638282770000|2021-11-30 14:32:50|5659.1|5653.1|5664.2|5658.2|5669.7|5663.7|5658.7|5652.7|50
1638282780000|2021-11-30 14:33:00|5663.7|5657.7|5651.7|5645.7|5663.7|5657.7|5651.7|5645.7|26
1638282790000|2021-11-30 14:33:10|5651.2|5645.2|5655.2|5649.2|5659.7|5653.7|5647.7|5641.7|47
1638282800000|2021-11-30 14:33:20|5654.7|5648.7|5654.7|5648.7|5656.7|5650.7|5652.7|5646.7|40
1638282810000|2021-11-30 14:33:30|5655.2|5649.2|5658.2|5652.2|5661.7|5655.7|5655.2|5649.2|41
1638282820000|2021-11-30 14:33:40|5661.2|5655.2|5666.2|5660.2|5668.2|5662.2|5660.2|5654.2|167
1638282830000|2021-11-30 14:33:50|5666.6|5660.6|5670.2|5664.2|5670.2|5664.2|5665.2|5659.2|43
1638282840000|2021-11-30 14:34:00|5671.2|5665.2|5675.1|5669.1|5677.2|5671.2|5671.1|5665.1|73
1638282850000|2021-11-30 14:34:10|5675.5|5669.5|5675.6|5669.6|5681.6|5675.6|5674.6|5668.6|117
1638282860000|2021-11-30 14:34:20|5676.1|5670.1|5674.5|5668.5|5676.6|5670.6|5674.5|5668.5|72
1638282870000|2021-11-30 14:34:30|5673.6|5667.6|5677.1|5671.1|5677.1|5671.1|5673.6|5667.6|71
1638282880000|2021-11-30 14:34:40|5682|5676|5680.1|5674.1|5683.1|5677.1|5679.1|5673.1|31
1638282890000|2021-11-30 14:34:50|5680.6|5674.6|5681.1|5675.1|5682.1|5676.1|5679.1|5673.1|21
1638282900000|2021-11-30 14:35:00|5678.6|5672.6|5669.5|5663.5|5678.6|5672.6|5665.1|5659.1|44
1638282910000|2021-11-30 14:35:10|5669.9|5663.9|5663.5|5657.5|5669.9|5663.9|5663.3|5657.3|10
1638282920000|2021-11-30 14:35:20|5663.6|5657.6|5658.7|5652.7|5663.6|5657.6|5658.7|5652.7|21
1638282930000|2021-11-30 14:35:30|5657.2|5651.2|5654.1|5648.1|5657.2|5651.2|5653.2|5647.2|33
1638282940000|2021-11-30 14:35:40|5653.7|5647.7|5649.6|5643.6|5653.7|5647.7|5648.2|5642.2|20
1638282950000|2021-11-30 14:35:50|5649.2|5643.2|5651.6|5645.6|5651.6|5645.6|5644.2|5638.2|39
1638282960000|2021-11-30 14:36:00|5651.9|5645.9|5648.7|5642.7|5653.2|5647.2|5648.7|5642.7|58
1638282970000|2021-11-30 14:36:10|5648.6|5642.6|5643.7|5637.7|5649.1|5643.1|5643.7|5637.7|18
1638282980000|2021-11-30 14:36:20|5643.1|5637.1|5645.2|5639.2|5646.1|5640.1|5643.1|5637.1|7
1638282990000|2021-11-30 14:36:30|5644.3|5638.3|5641.7|5635.7|5644.3|5638.3|5640.8|5634.8|23
1638283000000|2021-11-30 14:36:40|5641.2|5635.2|5648.2|5642.2|5648.2|5642.2|5641.2|5635.2|33
1638283010000|2021-11-30 14:36:50|5648.1|5642.1|5649.2|5643.2|5649.2|5643.2|5645.2|5639.2|37
1638283020000|2021-11-30 14:37:00|5648.3|5642.3|5640.7|5634.7|5649.1|5643.1|5638.4|5632.4|40
1638283030000|2021-11-30 14:37:10|5640.4|5634.4|5637.8|5631.8|5641.3|5635.3|5637.3|5631.3|24
1638283040000|2021-11-30 14:37:20|5637.3|5631.3|5636.2|5630.2|5638.3|5632.3|5635.8|5629.8|15
1638283050000|2021-11-30 14:37:30|5635.8|5629.8|5632.2|5626.2|5635.8|5629.8|5631.7|5625.7|30
1638283060000|2021-11-30 14:37:40|5632.8|5626.8|5629.4|5623.4|5632.8|5626.8|5628|5622|51
1638283070000|2021-11-30 14:37:50|5628.9|5622.9|5630.3|5624.3|5630.9|5624.9|5628.3|5622.3|15
1638283080000|2021-11-30 14:38:00|5629.8|5623.8|5627.4|5621.4|5631.9|5625.9|5626.5|5620.5|35
1638283090000|2021-11-30 14:38:10|5626.5|5620.5|5632.5|5626.5|5632.9|5626.9|5626.5|5620.5|33
1638283100000|2021-11-30 14:38:20|5632.4|5626.4|5630.4|5624.4|5632.5|5626.5|5629.9|5623.9|27
1638283110000|2021-11-30 14:38:30|5630.5|5624.5|5630.4|5624.4|5630.5|5624.5|5628.4|5622.4|11
1638283120000|2021-11-30 14:38:40|5630.5|5624.5|5632.5|5626.5|5633|5627|5630.5|5624.5|27
1638283130000|2021-11-30 14:38:50|5632|5626|5630.9|5624.9|5632.9|5626.9|5630.4|5624.4|11
1638283140000|2021-11-30 14:39:00|5631.4|5625.4|5631.4|5625.4|5632.4|5626.4|5631|5625|23
1638283150000|2021-11-30 14:39:10|5631.9|5625.9|5628.4|5622.4|5631.9|5625.9|5626.9|5620.9|12
1638283160000|2021-11-30 14:39:20|5628|5622|5630.9|5624.9|5631.5|5625.5|5628|5622|17
1638283170000|2021-11-30 14:39:30|5630.8|5624.8|5631.5|5625.5|5632|5626|5628.9|5622.9|12
1638283180000|2021-11-30 14:39:40|5632.8|5626.8|5631.5|5625.5|5632.8|5626.8|5629.9|5623.9|12
1638283190000|2021-11-30 14:39:50|5631.4|5625.4|5631.5|5625.5|5632.9|5626.9|5631.4|5625.4|7
1638283200000|2021-11-30 14:40:00|5631.4|5625.4|5632.4|5626.4|5632.5|5626.5|5631.4|5625.4|34
1638283210000|2021-11-30 14:40:10|5632.9|5626.9|5630|5624|5632.9|5626.9|5629.5|5623.5|57
1638283220000|2021-11-30 14:40:20|5629.5|5623.5|5629.5|5623.5|5630.9|5624.9|5629.5|5623.5|11
1638283230000|2021-11-30 14:40:30|5629.9|5623.9|5628.4|5622.4|5630.5|5624.5|5627.9|5621.9|37
1638283240000|2021-11-30 14:40:40|5628.9|5622.9|5630.4|5624.4|5630.4|5624.4|5628.9|5622.9|16
1638283250000|2021-11-30 14:40:50|5629.5|5623.5|5630.9|5624.9|5630.9|5624.9|5629|5623|40
1638283260000|2021-11-30 14:41:00|5630.4|5624.4|5630.4|5624.4|5631.7|5625.7|5630.4|5624.4|36
1638283270000|2021-11-30 14:41:10|5630.2|5624.2|5628.4|5622.4|5630.3|5624.3|5628.4|5622.4|16
1638283280000|2021-11-30 14:41:20|5628.9|5622.9|5628.4|5622.4|5630.3|5624.3|5628.4|5622.4|19
1638283290000|2021-11-30 14:41:30|5628.3|5622.3|5628.4|5622.4|5628.4|5622.4|5628.3|5622.3|17
1638283300000|2021-11-30 14:41:40|5628.9|5622.9|5626.8|5620.8|5628.9|5622.9|5625.8|5619.8|33
1638283310000|2021-11-30 14:41:50|5627.3|5621.3|5625.3|5619.3|5628.2|5622.2|5625.3|5619.3|74
1638283320000|2021-11-30 14:42:00|5625.7|5619.7|5625.8|5619.8|5627.7|5621.7|5624.7|5618.7|42
1638283330000|2021-11-30 14:42:10|5625.7|5619.7|5626.4|5620.4|5626.7|5620.7|5625.7|5619.7|44
1638283340000|2021-11-30 14:42:20|5626.8|5620.8|5626.7|5620.7|5626.8|5620.8|5625.7|5619.7|56
1638283350000|2021-11-30 14:42:30|5626.2|5620.2|5626.7|5620.7|5626.7|5620.7|5626.2|5620.2|8
1638283360000|2021-11-30 14:42:40|5626.3|5620.3|5627.2|5621.2|5627.7|5621.7|5625.7|5619.7|17
1638283370000|2021-11-30 14:42:50|5626.8|5620.8|5627.2|5621.2|5627.2|5621.2|5625.8|5619.8|11
1638283380000|2021-11-30 14:43:00|5626.8|5620.8|5625.8|5619.8|5626.8|5620.8|5625.8|5619.8|29
1638283390000|2021-11-30 14:43:10|5624.8|5618.8|5624.8|5618.8|5624.9|5618.9|5624.8|5618.8|31
1638283400000|2021-11-30 14:43:20|5625.3|5619.3|5624.9|5618.9|5626.8|5620.8|5624.9|5618.9|32
1638283410000|2021-11-30 14:43:30|5624.8|5618.8|5624.8|5618.8|5624.9|5618.9|5624.8|5618.8|55
1638283420000|2021-11-30 14:43:40|5623.6|5617.6|5620.9|5614.9|5623.6|5617.6|5619.5|5613.5|89
1638283430000|2021-11-30 14:43:50|5621.3|5615.3|5623.8|5617.8|5623.8|5617.8|5620.7|5614.7|16
1638283440000|2021-11-30 14:44:00|5623.2|5617.2|5621.8|5615.8|5624.7|5618.7|5621.8|5615.8|24
1638283450000|2021-11-30 14:44:10|5620.9|5614.9|5617.8|5611.8|5620.9|5614.9|5617.8|5611.8|25
1638283460000|2021-11-30 14:44:20|5617.2|5611.2|5620.2|5614.2|5620.2|5614.2|5617.2|5611.2|18
1638283470000|2021-11-30 14:44:30|5620.9|5614.9|5623.3|5617.3|5624.8|5618.8|5620.9|5614.9|17
1638283480000|2021-11-30 14:44:40|5623.7|5617.7|5616.9|5610.9|5623.7|5617.7|5616.8|5610.8|54
1638283490000|2021-11-30 14:44:50|5617.2|5611.2|5618.3|5612.3|5618.3|5612.3|5616.8|5610.8|9
1638283500000|2021-11-30 14:45:00|5618.8|5612.8|5614.4|5608.4|5618.8|5612.8|5613.9|5607.9|45
1638283510000|2021-11-30 14:45:10|5614.3|5608.3|5612.9|5606.9|5614.3|5608.3|5611.5|5605.5|112
1638283520000|2021-11-30 14:45:20|5612.4|5606.4|5613.4|5607.4|5614.9|5608.9|5612.4|5606.4|37
1638283530000|2021-11-30 14:45:30|5613.8|5607.8|5615.8|5609.8|5616.2|5610.2|5613.8|5607.8|9
1638283540000|2021-11-30 14:45:40|5616.2|5610.2|5611.9|5605.9|5616.2|5610.2|5611.9|5605.9|22
1638283550000|2021-11-30 14:45:50|5612.4|5606.4|5607.4|5601.4|5613.4|5607.4|5607.4|5601.4|285
1638283560000|2021-11-30 14:46:00|5607|5601|5607|5601|5607|5601|5605|5599|36
1638283570000|2021-11-30 14:46:10|5607.5|5601.5|5612.5|5606.5|5613.4|5607.4|5607|5601|34
1638283580000|2021-11-30 14:46:20|5612|5606|5609.5|5603.5|5612.8|5606.8|5608.5|5602.5|17
1638283590000|2021-11-30 14:46:30|5609|5603|5610|5604|5610|5604|5609|5603|15
1638283600000|2021-11-30 14:46:40|5609.5|5603.5|5609|5603|5609.5|5603.5|5609|5603|13
1638283610000|2021-11-30 14:46:50|5608.5|5602.5|5605|5599|5608.5|5602.5|5605|5599|23
1638283620000|2021-11-30 14:47:00|5604.6|5598.6|5606|5600|5606.9|5600.9|5604.6|5598.6|38
1638283630000|2021-11-30 14:47:10|5605.9|5599.9|5604.6|5598.6|5605.9|5599.9|5604.5|5598.5|9
1638283640000|2021-11-30 14:47:20|5605.5|5599.5|5604.6|5598.6|5605.5|5599.5|5604.1|5598.1|55
1638283650000|2021-11-30 14:47:30|5604.1|5598.1|5604.5|5598.5|5604.5|5598.5|5604.1|5598.1|7
1638283660000|2021-11-30 14:47:40|5604.1|5598.1|5606|5600|5606.6|5600.6|5604.1|5598.1|6
1638283670000|2021-11-30 14:47:50|5605.5|5599.5|5610.4|5604.4|5610.4|5604.4|5605.5|5599.5|31
1638283680000|2021-11-30 14:48:00|5610.9|5604.9|5605.6|5599.6|5610.9|5604.9|5605.6|5599.6|32
1638283690000|2021-11-30 14:48:10|5607|5601|5611.4|5605.4|5611.4|5605.4|5606.9|5600.9|13
1638283700000|2021-11-30 14:48:20|5610.4|5604.4|5611.4|5605.4|5612.4|5606.4|5610.4|5604.4|8
1638283710000|2021-11-30 14:48:30|5612.4|5606.4|5608.9|5602.9|5612.4|5606.4|5608.9|5602.9|9
1638283720000|2021-11-30 14:48:40|5609.4|5603.4|5612.4|5606.4|5612.4|5606.4|5608.4|5602.4|30
1638283730000|2021-11-30 14:48:50|5613.3|5607.3|5612.9|5606.9|5613.3|5607.3|5612.8|5606.8|3
1638283740000|2021-11-30 14:49:00|5613.8|5607.8|5614.3|5608.3|5614.7|5608.7|5612.4|5606.4|23
1638283750000|2021-11-30 14:49:10|5613.9|5607.9|5615.9|5609.9|5617.4|5611.4|5613.4|5607.4|16
1638283760000|2021-11-30 14:49:20|5615.5|5609.5|5616.9|5610.9|5617.9|5611.9|5614.4|5608.4|42
1638283770000|2021-11-30 14:49:30|5616.4|5610.4|5617.4|5611.4|5617.4|5611.4|5615.4|5609.4|29
1638283780000|2021-11-30 14:49:40|5616.4|5610.4|5616.4|5610.4|5617.4|5611.4|5616.4|5610.4|9
1638283790000|2021-11-30 14:49:50|5615.4|5609.4|5617.9|5611.9|5617.9|5611.9|5612.9|5606.9|48
1638283800000|2021-11-30 14:50:00|5617.4|5611.4|5619.4|5613.4|5622.4|5616.4|5617.2|5611.2|73
1638283810000|2021-11-30 14:50:10|5619.9|5613.9|5621.4|5615.4|5623.4|5617.4|5619.9|5613.9|15
1638283820000|2021-11-30 14:50:20|5621.5|5615.5|5622.9|5616.9|5623.9|5617.9|5621.4|5615.4|12
1638283830000|2021-11-30 14:50:30|5622.4|5616.4|5621.4|5615.4|5622.4|5616.4|5621|5615|8
1638283840000|2021-11-30 14:50:40|5621.9|5615.9|5620.9|5614.9|5622.9|5616.9|5620.8|5614.8|27
1638283850000|2021-11-30 14:50:50|5622.3|5616.3|5621.4|5615.4|5622.4|5616.4|5621.4|5615.4|13
1638283860000|2021-11-30 14:51:00|5621.9|5615.9|5624.4|5618.4|5624.4|5618.4|5621.8|5615.8|36
1638283870000|2021-11-30 14:51:10|5624.8|5618.8|5628.4|5622.4|5628.8|5622.8|5624.8|5618.8|20
1638283880000|2021-11-30 14:51:20|5628.8|5622.8|5626.8|5620.8|5631.8|5625.8|5626.8|5620.8|57
1638283890000|2021-11-30 14:51:30|5626.9|5620.9|5624.9|5618.9|5627.3|5621.3|5624.9|5618.9|15
1638283900000|2021-11-30 14:51:40|5627.4|5621.4|5626.4|5620.4|5628.4|5622.4|5626.4|5620.4|4
1638283910000|2021-11-30 14:51:50|5625.9|5619.9|5623.4|5617.4|5625.9|5619.9|5623.4|5617.4|6
1638283920000|2021-11-30 14:52:00|5622.8|5616.8|5625.9|5619.9|5626.4|5620.4|5621.9|5615.9|47
1638283930000|2021-11-30 14:52:10|5625.4|5619.4|5626.3|5620.3|5628.3|5622.3|5625.4|5619.4|15
1638283940000|2021-11-30 14:52:20|5627.3|5621.3|5626.3|5620.3|5629.5|5623.5|5626.3|5620.3|22
1638283950000|2021-11-30 14:52:30|5626.7|5620.7|5627.3|5621.3|5628.9|5622.9|5626.3|5620.3|26
1638283960000|2021-11-30 14:52:40|5626.3|5620.3|5625.8|5619.8|5626.3|5620.3|5625.8|5619.8|2
1638283970000|2021-11-30 14:52:50|5625.7|5619.7|5622.4|5616.4|5625.8|5619.8|5622.4|5616.4|26
1638283980000|2021-11-30 14:53:00|5623.7|5617.7|5624.4|5618.4|5624.4|5618.4|5621.9|5615.9|21
1638283990000|2021-11-30 14:53:10|5625.7|5619.7|5622.8|5616.8|5629.3|5623.3|5622.8|5616.8|43
1638284000000|2021-11-30 14:53:20|5623.2|5617.2|5620.3|5614.3|5623.2|5617.2|5620.3|5614.3|5
1638284010000|2021-11-30 14:53:30|5620.8|5614.8|5619.4|5613.4|5620.8|5614.8|5617.9|5611.9|6
1638284020000|2021-11-30 14:53:40|5618.4|5612.4|5616.9|5610.9|5618.4|5612.4|5616.9|5610.9|8
1638284030000|2021-11-30 14:53:50|5617.4|5611.4|5617.4|5611.4|5617.9|5611.9|5616.9|5610.9|11
1638284040000|2021-11-30 14:54:00|5617.9|5611.9|5615.8|5609.8|5617.9|5611.9|5615.4|5609.4|17
1638284050000|2021-11-30 14:54:10|5615.9|5609.9|5614.4|5608.4|5615.9|5609.9|5614.4|5608.4|2
1638284060000|2021-11-30 14:54:20|5614.9|5608.9|5608.5|5602.5|5614.9|5608.9|5608.5|5602.5|46
1638284070000|2021-11-30 14:54:30|5608|5602|5613.4|5607.4|5613.4|5607.4|5608|5602|22
1638284080000|2021-11-30 14:54:40|5613|5607|5613|5607|5614.9|5608.9|5613|5607|6
1638284090000|2021-11-30 14:54:50|5613.5|5607.5|5610.5|5604.5|5613.5|5607.5|5610.5|5604.5|12
1638284100000|2021-11-30 14:55:00|5610.9|5604.9|5608|5602|5611|5605|5608|5602|22
1638284110000|2021-11-30 14:55:10|5608.5|5602.5|5607.5|5601.5|5608.5|5602.5|5607.5|5601.5|3
1638284120000|2021-11-30 14:55:20|5608|5602|5606.5|5600.5|5608|5602|5606.5|5600.5|7
1638284130000|2021-11-30 14:55:30|5606|5600|5606.5|5600.5|5607|5601|5606|5600|12
1638284140000|2021-11-30 14:55:40|5608.4|5602.4|5608.4|5602.4|5609.4|5603.4|5606|5600|45
1638284150000|2021-11-30 14:55:50|5608.5|5602.5|5606.5|5600.5|5608.5|5602.5|5606.5|5600.5|6
1638284160000|2021-11-30 14:56:00|5608.8|5602.8|5607.5|5601.5|5609.4|5603.4|5607.5|5601.5|9
1638284170000|2021-11-30 14:56:10|5607.9|5601.9|5609.4|5603.4|5609.4|5603.4|5607.9|5601.9|10
1638284180000|2021-11-30 14:56:20|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|8
1638284190000|2021-11-30 14:56:30|5607.5|5601.5|5601.6|5595.6|5607.5|5601.5|5601.1|5595.1|24
1638284200000|2021-11-30 14:56:40|5601.1|5595.1|5602.5|5596.5|5603|5597|5601.1|5595.1|19
1638284210000|2021-11-30 14:56:50|5602.6|5596.6|5601.6|5595.6|5604|5598|5601.6|5595.6|16
1638284220000|2021-11-30 14:57:00|5602|5596|5601.6|5595.6|5602|5596|5601.1|5595.1|24
1638284230000|2021-11-30 14:57:10|5601.5|5595.5|5603|5597|5603.6|5597.6|5601.1|5595.1|20
1638284240000|2021-11-30 14:57:20|5602.5|5596.5|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|8
1638284250000|2021-11-30 14:57:30|5604|5598|5604|5598|5604|5598|5604|5598|2
1638284260000|2021-11-30 14:57:40|5603.5|5597.5|5604.9|5598.9|5604.9|5598.9|5603.5|5597.5|3
1638284270000|2021-11-30 14:57:50|5604|5598|5607.1|5601.1|5608.6|5602.6|5603.9|5597.9|42
1638284280000|2021-11-30 14:58:00|5607.6|5601.6|5610.5|5604.5|5611|5605|5607.1|5601.1|32
1638284290000|2021-11-30 14:58:10|5611|5605|5610.5|5604.5|5611|5605|5610.5|5604.5|7
1638284300000|2021-11-30 14:58:20|5609.6|5603.6|5614.5|5608.5|5614.5|5608.5|5609.6|5603.6|33
1638284310000|2021-11-30 14:58:30|5614.6|5608.6|5613|5607|5616|5610|5613|5607|5
1638284320000|2021-11-30 14:58:40|5614|5608|5612.5|5606.5|5614|5608|5611.5|5605.5|13
1638284330000|2021-11-30 14:58:50|5615|5609|5614.5|5608.5|5615|5609|5613.5|5607.5|14
1638284340000|2021-11-30 14:59:00|5614.9|5608.9|5617.5|5611.5|5618.4|5612.4|5614.9|5608.9|16
1638284350000|2021-11-30 14:59:10|5617.4|5611.4|5616.4|5610.4|5617.4|5611.4|5616.4|5610.4|2
1638284360000|2021-11-30 14:59:20|5617.4|5611.4|5617.5|5611.5|5618.7|5612.7|5617.4|5611.4|6
1638284370000|2021-11-30 14:59:30|5616.4|5610.4|5616.4|5610.4|5617.4|5611.4|5615.9|5609.9|53
1638284380000|2021-11-30 14:59:40|5615.9|5609.9|5611.4|5605.4|5615.9|5609.9|5611.4|5605.4|43
1638284390000|2021-11-30 14:59:50|5611.9|5605.9|5618.4|5612.4|5618.8|5612.8|5611.9|5605.9|32
1638284400000|2021-11-30 15:00:00|5616.9|5610.9|5614.4|5608.4|5616.9|5610.9|5614.4|5608.4|12
1638284410000|2021-11-30 15:00:10|5613|5607|5614.4|5608.4|5614.4|5608.4|5613|5607|6
1638284420000|2021-11-30 15:00:20|5613.9|5607.9|5615.3|5609.3|5615.8|5609.8|5613.9|5607.9|3
1638284430000|2021-11-30 15:00:30|5614.9|5608.9|5617.4|5611.4|5618.9|5612.9|5614.9|5608.9|11
1638284440000|2021-11-30 15:00:40|5618.3|5612.3|5617.4|5611.4|5618.8|5612.8|5617.4|5611.4|27
1638284450000|2021-11-30 15:00:50|5617.9|5611.9|5613.4|5607.4|5617.9|5611.9|5613.4|5607.4|11
1638284460000|2021-11-30 15:01:00|5613.9|5607.9|5613.4|5607.4|5614.9|5608.9|5613.4|5607.4|24
1638284470000|2021-11-30 15:01:10|5612.9|5606.9|5613.3|5607.3|5613.8|5607.8|5612.4|5606.4|17
1638284480000|2021-11-30 15:01:20|5612.9|5606.9|5611.8|5605.8|5612.9|5606.9|5611.8|5605.8|3
1638284490000|2021-11-30 15:01:30|5611.4|5605.4|5612.3|5606.3|5613.8|5607.8|5610.3|5604.3|33
1638284500000|2021-11-30 15:01:40|5611.8|5605.8|5611.3|5605.3|5611.8|5605.8|5609.4|5603.4|27
1638284510000|2021-11-30 15:01:50|5610.9|5604.9|5609.4|5603.4|5610.9|5604.9|5608.9|5602.9|24
1638284520000|2021-11-30 15:02:00|5609.9|5603.9|5609.4|5603.4|5611.9|5605.9|5609.4|5603.4|15
1638284530000|2021-11-30 15:02:10|5609.9|5603.9|5610.9|5604.9|5610.9|5604.9|5609.9|5603.9|4
1638284540000|2021-11-30 15:02:20|5611.4|5605.4|5610.9|5604.9|5611.9|5605.9|5610.9|5604.9|9
1638284550000|2021-11-30 15:02:30|5611.4|5605.4|5612.9|5606.9|5612.9|5606.9|5611.4|5605.4|9
1638284560000|2021-11-30 15:02:40|5613.9|5607.9|5616.9|5610.9|5616.9|5610.9|5613.9|5607.9|15
1638284570000|2021-11-30 15:02:50|5617.9|5611.9|5616.9|5610.9|5617.9|5611.9|5616.9|5610.9|10
1638284580000|2021-11-30 15:03:00|5616.5|5610.5|5619.4|5613.4|5619.4|5613.4|5616.4|5610.4|15
1638284590000|2021-11-30 15:03:10|5621.8|5615.8|5620.9|5614.9|5622.6|5616.6|5620.9|5614.9|17
1638284600000|2021-11-30 15:03:20|5621.3|5615.3|5622.9|5616.9|5623.4|5617.4|5620.9|5614.9|12
1638284610000|2021-11-30 15:03:30|5623.4|5617.4|5622.4|5616.4|5623.4|5617.4|5622.4|5616.4|5
1638284620000|2021-11-30 15:03:40|5624.8|5618.8|5627.4|5621.4|5627.4|5621.4|5624.8|5618.8|7
1638284630000|2021-11-30 15:03:50|5626.4|5620.4|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|3
1638284640000|2021-11-30 15:04:00|5627.8|5621.8|5626.4|5620.4|5627.8|5621.8|5625.9|5619.9|56
1638284650000|2021-11-30 15:04:10|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|3
1638284660000|2021-11-30 15:04:20|5625.8|5619.8|5627.9|5621.9|5627.9|5621.9|5625.8|5619.8|52
1638284670000|2021-11-30 15:04:30|5627.4|5621.4|5627.3|5621.3|5627.8|5621.8|5627.3|5621.3|11
1638284680000|2021-11-30 15:04:40|5626.9|5620.9|5626.4|5620.4|5626.9|5620.9|5626.4|5620.4|1
1638284690000|2021-11-30 15:04:50|5625.9|5619.9|5625.9|5619.9|5626.9|5620.9|5625.3|5619.3|12
1638284700000|2021-11-30 15:05:00|5624.9|5618.9|5619.4|5613.4|5624.9|5618.9|5619.4|5613.4|32
1638284710000|2021-11-30 15:05:10|5618.4|5612.4|5619.4|5613.4|5619.9|5613.9|5618|5612|4
1638284720000|2021-11-30 15:05:20|5618.9|5612.9|5621.4|5615.4|5622.5|5616.5|5618.9|5612.9|21
1638284730000|2021-11-30 15:05:30|5622.4|5616.4|5621.4|5615.4|5622.4|5616.4|5621.4|5615.4|6
1638284740000|2021-11-30 15:05:40|5620.4|5614.4|5620.4|5614.4|5622.4|5616.4|5620.4|5614.4|13
1638284750000|2021-11-30 15:05:50|5619.4|5613.4|5621.9|5615.9|5621.9|5615.9|5619.4|5613.4|9
1638284760000|2021-11-30 15:06:00|5621.4|5615.4|5621.9|5615.9|5621.9|5615.9|5620.9|5614.9|16
1638284770000|2021-11-30 15:06:10|5623|5617|5624.4|5618.4|5624.4|5618.4|5623|5617|9
1638284780000|2021-11-30 15:06:20|5624.8|5618.8|5623.4|5617.4|5624.8|5618.8|5623.4|5617.4|6
1638284790000|2021-11-30 15:06:30|5624.3|5618.3|5624.4|5618.4|5625.4|5619.4|5623.5|5617.5|26
1638284800000|2021-11-30 15:06:40|5624.9|5618.9|5625.4|5619.4|5625.4|5619.4|5624.9|5618.9|6
1638284810000|2021-11-30 15:06:50|5624.9|5618.9|5624.4|5618.4|5624.9|5618.9|5624.4|5618.4|5
1638284820000|2021-11-30 15:07:00|5623.9|5617.9|5621.5|5615.5|5623.9|5617.9|5621.5|5615.5|8
1638284830000|2021-11-30 15:07:10|5624.8|5618.8|5624.9|5618.9|5624.9|5618.9|5623.4|5617.4|8
1638284840000|2021-11-30 15:07:20|5625|5619|5627.9|5621.9|5627.9|5621.9|5624.9|5618.9|14
1638284850000|2021-11-30 15:07:30|5627.4|5621.4|5626.4|5620.4|5627.4|5621.4|5626.4|5620.4|13
1638284860000|2021-11-30 15:07:40|5626.6|5620.6|5626.9|5620.9|5628|5622|5626.4|5620.4|21
1638284870000|2021-11-30 15:07:50|5626|5620|5627|5621|5627|5621|5625.4|5619.4|17
1638284880000|2021-11-30 15:08:00|5624.4|5618.4|5626.9|5620.9|5627.9|5621.9|5624.4|5618.4|42
1638284890000|2021-11-30 15:08:10|5626.4|5620.4|5631.8|5625.8|5631.9|5625.9|5626.4|5620.4|55
1638284900000|2021-11-30 15:08:20|5630.9|5624.9|5629|5623|5631.4|5625.4|5629|5623|43
1638284910000|2021-11-30 15:08:30|5629.9|5623.9|5630.9|5624.9|5631.4|5625.4|5629.4|5623.4|38
1638284920000|2021-11-30 15:08:40|5630.4|5624.4|5629.8|5623.8|5630.9|5624.9|5628.4|5622.4|43
1638284930000|2021-11-30 15:08:50|5630.3|5624.3|5631.4|5625.4|5632.2|5626.2|5629.3|5623.3|12
1638284940000|2021-11-30 15:09:00|5631.9|5625.9|5632.4|5626.4|5633.9|5627.9|5631.4|5625.4|16
1638284950000|2021-11-30 15:09:10|5632.8|5626.8|5633.7|5627.7|5633.7|5627.7|5631.9|5625.9|6
1638284960000|2021-11-30 15:09:20|5635.3|5629.3|5640.7|5634.7|5640.7|5634.7|5635.3|5629.3|36
1638284970000|2021-11-30 15:09:30|5640.2|5634.2|5652.2|5646.2|5653.2|5647.2|5640.2|5634.2|52
1638284980000|2021-11-30 15:09:40|5653.2|5647.2|5653|5647|5656.1|5650.1|5652.6|5646.6|56
1638284990000|2021-11-30 15:09:50|5653.4|5647.4|5651.1|5645.1|5656|5650|5651.1|5645.1|47
1638285000000|2021-11-30 15:10:00|5649.1|5643.1|5644.1|5638.1|5649.1|5643.1|5641.6|5635.6|67
1638285010000|2021-11-30 15:10:10|5644.6|5638.6|5646.1|5640.1|5646.5|5640.5|5644.6|5638.6|166
1638285020000|2021-11-30 15:10:20|5647.9|5641.9|5642.9|5636.9|5648|5642|5642.9|5636.9|27
1638285030000|2021-11-30 15:10:30|5643.9|5637.9|5644.9|5638.9|5644.9|5638.9|5643.9|5637.9|11
1638285040000|2021-11-30 15:10:40|5643.9|5637.9|5639.9|5633.9|5643.9|5637.9|5639.9|5633.9|7
1638285050000|2021-11-30 15:10:50|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|15
1638285060000|2021-11-30 15:11:00|5638.2|5632.2|5639.9|5633.9|5639.9|5633.9|5638.2|5632.2|8
1638285070000|2021-11-30 15:11:10|5640|5634|5641.5|5635.5|5641.9|5635.9|5640|5634|8
1638285080000|2021-11-30 15:11:20|5641.9|5635.9|5642|5636|5642.4|5636.4|5639.6|5633.6|25
1638285090000|2021-11-30 15:11:30|5641.9|5635.9|5640.1|5634.1|5641.9|5635.9|5640.1|5634.1|63
1638285100000|2021-11-30 15:11:40|5640.5|5634.5|5641|5635|5641.5|5635.5|5640.5|5634.5|28
1638285110000|2021-11-30 15:11:50|5640.6|5634.6|5641.1|5635.1|5641.5|5635.5|5640.6|5634.6|35
1638285120000|2021-11-30 15:12:00|5641|5635|5636.1|5630.1|5641|5635|5636.1|5630.1|3
1638285130000|2021-11-30 15:12:10|5636.5|5630.5|5638|5632|5639|5633|5636.5|5630.5|10
1638285140000|2021-11-30 15:12:20|5638.5|5632.5|5638.4|5632.4|5639.4|5633.4|5637.9|5631.9|21
1638285150000|2021-11-30 15:12:30|5637.9|5631.9|5638.9|5632.9|5638.9|5632.9|5637.1|5631.1|12
1638285160000|2021-11-30 15:12:40|5639.4|5633.4|5639.5|5633.5|5642.4|5636.4|5639.4|5633.4|11
1638285170000|2021-11-30 15:12:50|5639|5633|5637.6|5631.6|5640|5634|5637.6|5631.6|9
1638285180000|2021-11-30 15:13:00|5638.1|5632.1|5637.1|5631.1|5639.4|5633.4|5637.1|5631.1|9
1638285190000|2021-11-30 15:13:10|5636.1|5630.1|5638|5632|5638|5632|5636.1|5630.1|7
1638285200000|2021-11-30 15:13:20|5638.9|5632.9|5637.9|5631.9|5638.9|5632.9|5637.4|5631.4|18
1638285210000|2021-11-30 15:13:30|5637.4|5631.4|5636.4|5630.4|5637.9|5631.9|5636.4|5630.4|4
1638285220000|2021-11-30 15:13:40|5636|5630|5635.6|5629.6|5636|5630|5635|5629|12
1638285230000|2021-11-30 15:13:50|5635|5629|5634.4|5628.4|5636.4|5630.4|5632.6|5626.6|51
1638285240000|2021-11-30 15:14:00|5633.9|5627.9|5635.5|5629.5|5636.9|5630.9|5633.9|5627.9|12
1638285250000|2021-11-30 15:14:10|5635.1|5629.1|5634.6|5628.6|5635.1|5629.1|5634.6|5628.6|2
1638285260000|2021-11-30 15:14:20|5632.1|5626.1|5633.1|5627.1|5633.6|5627.6|5632.1|5626.1|18
1638285270000|2021-11-30 15:14:30|5632.1|5626.1|5635|5629|5635|5629|5632.1|5626.1|12
1638285280000|2021-11-30 15:14:40|5635.5|5629.5|5635|5629|5636.4|5630.4|5635|5629|7
1638285290000|2021-11-30 15:14:50|5635.5|5629.5|5636.4|5630.4|5637.4|5631.4|5635|5629|12
1638285300000|2021-11-30 15:15:00|5636.9|5630.9|5637.9|5631.9|5637.9|5631.9|5635|5629|19
1638285310000|2021-11-30 15:15:10|5636.1|5630.1|5638|5632|5639|5633|5636|5630|11
1638285320000|2021-11-30 15:15:20|5638.4|5632.4|5647.9|5641.9|5648.9|5642.9|5638.4|5632.4|114
1638285330000|2021-11-30 15:15:30|5645.9|5639.9|5647.9|5641.9|5647.9|5641.9|5644.9|5638.9|6
1638285340000|2021-11-30 15:15:40|5648.4|5642.4|5647.9|5641.9|5648.9|5642.9|5647.9|5641.9|3
1638285350000|2021-11-30 15:15:50|5649.3|5643.3|5649.9|5643.9|5651.3|5645.3|5649.3|5643.3|11
1638285360000|2021-11-30 15:16:00|5650.4|5644.4|5647.4|5641.4|5650.9|5644.9|5647.4|5641.4|18
1638285370000|2021-11-30 15:16:10|5647.9|5641.9|5644.4|5638.4|5647.9|5641.9|5643.9|5637.9|12
1638285380000|2021-11-30 15:16:20|5644|5638|5642.9|5636.9|5644.9|5638.9|5642.6|5636.6|23
1638285390000|2021-11-30 15:16:30|5643.4|5637.4|5643.9|5637.9|5644.9|5638.9|5642.6|5636.6|6
1638285400000|2021-11-30 15:16:40|5643|5637|5643|5637|5644.4|5638.4|5643|5637|5
1638285410000|2021-11-30 15:16:50|5643.4|5637.4|5641.9|5635.9|5643.9|5637.9|5641.9|5635.9|13
1638285420000|2021-11-30 15:17:00|5642.4|5636.4|5646.9|5640.9|5647.9|5641.9|5641.9|5635.9|8
1638285430000|2021-11-30 15:17:10|5647.9|5641.9|5644.9|5638.9|5647.9|5641.9|5644.9|5638.9|15
1638285440000|2021-11-30 15:17:20|5644.1|5638.1|5646.8|5640.8|5646.8|5640.8|5643.9|5637.9|19
1638285450000|2021-11-30 15:17:30|5646.9|5640.9|5646.4|5640.4|5648.9|5642.9|5645.9|5639.9|16
1638285460000|2021-11-30 15:17:40|5647.3|5641.3|5645.9|5639.9|5647.3|5641.3|5644.9|5638.9|8
1638285470000|2021-11-30 15:17:50|5646.4|5640.4|5644.9|5638.9|5646.4|5640.4|5644.9|5638.9|5
1638285480000|2021-11-30 15:18:00|5643.9|5637.9|5643.9|5637.9|5644.3|5638.3|5642.8|5636.8|15
1638285490000|2021-11-30 15:18:10|5643.8|5637.8|5643.9|5637.9|5643.9|5637.9|5641.9|5635.9|5
1638285500000|2021-11-30 15:18:20|5645.5|5639.5|5648.3|5642.3|5648.3|5642.3|5645.5|5639.5|17
1638285510000|2021-11-30 15:18:30|5648.4|5642.4|5649|5643|5649.4|5643.4|5648.4|5642.4|24
1638285520000|2021-11-30 15:18:40|5646.9|5640.9|5644.9|5638.9|5647.4|5641.4|5644.9|5638.9|16
1638285530000|2021-11-30 15:18:50|5644.4|5638.4|5646.8|5640.8|5646.8|5640.8|5644.4|5638.4|7
1638285540000|2021-11-30 15:19:00|5647.2|5641.2|5657.9|5651.9|5657.9|5651.9|5645.8|5639.8|42
1638285550000|2021-11-30 15:19:10|5657.8|5651.8|5653.9|5647.9|5657.8|5651.8|5652.9|5646.9|16
1638285560000|2021-11-30 15:19:20|5653.4|5647.4|5651.9|5645.9|5654.4|5648.4|5651.9|5645.9|68
1638285570000|2021-11-30 15:19:30|5652.4|5646.4|5653|5647|5655.4|5649.4|5652.4|5646.4|12
1638285580000|2021-11-30 15:19:40|5652.8|5646.8|5649.4|5643.4|5652.8|5646.8|5648.8|5642.8|17
1638285590000|2021-11-30 15:19:50|5648.9|5642.9|5648|5642|5649.9|5643.9|5647.4|5641.4|16
1638285600000|2021-11-30 15:20:00|5647.9|5641.9|5643.4|5637.4|5648.9|5642.9|5642.9|5636.9|24
1638285610000|2021-11-30 15:20:10|5643.9|5637.9|5643.9|5637.9|5647.9|5641.9|5643.9|5637.9|11
1638285620000|2021-11-30 15:20:20|5644.4|5638.4|5643.9|5637.9|5645.3|5639.3|5643.9|5637.9|5
1638285630000|2021-11-30 15:20:30|5643.4|5637.4|5644.4|5638.4|5644.4|5638.4|5643.4|5637.4|1
1638285640000|2021-11-30 15:20:40|5644|5638|5642.9|5636.9|5645.4|5639.4|5642.9|5636.9|7
1638285650000|2021-11-30 15:20:50|5643.4|5637.4|5642.9|5636.9|5643.4|5637.4|5642.5|5636.5|7
1638285660000|2021-11-30 15:21:00|5643|5637|5644.4|5638.4|5644.4|5638.4|5642.9|5636.9|5
1638285670000|2021-11-30 15:21:10|5647.4|5641.4|5642.9|5636.9|5647.4|5641.4|5642.9|5636.9|11
1638285680000|2021-11-30 15:21:20|5642.5|5636.5|5640.9|5634.9|5642.9|5636.9|5640.9|5634.9|13
1638285690000|2021-11-30 15:21:30|5641.4|5635.4|5639.5|5633.5|5641.9|5635.9|5639.1|5633.1|24
1638285700000|2021-11-30 15:21:40|5639.4|5633.4|5639.1|5633.1|5640.3|5634.3|5638.9|5632.9|11
1638285710000|2021-11-30 15:21:50|5639.5|5633.5|5639.9|5633.9|5640|5634|5638.9|5632.9|26
1638285720000|2021-11-30 15:22:00|5640|5634|5637.6|5631.6|5640.3|5634.3|5637.6|5631.6|15
1638285730000|2021-11-30 15:22:10|5638.1|5632.1|5636.7|5630.7|5638.1|5632.1|5635.2|5629.2|29
1638285740000|2021-11-30 15:22:20|5636.1|5630.1|5636.2|5630.2|5637.1|5631.1|5636.1|5630.1|7
1638285750000|2021-11-30 15:22:30|5635.7|5629.7|5635.1|5629.1|5635.7|5629.7|5635.1|5629.1|4
1638285760000|2021-11-30 15:22:40|5635.6|5629.6|5636.2|5630.2|5636.6|5630.6|5635.6|5629.6|3
1638285770000|2021-11-30 15:22:50|5636.6|5630.6|5636.2|5630.2|5637.1|5631.1|5636.2|5630.2|7
1638285780000|2021-11-30 15:23:00|5636.6|5630.6|5634.2|5628.2|5636.6|5630.6|5634.2|5628.2|3
1638285790000|2021-11-30 15:23:10|5634.6|5628.6|5634.2|5628.2|5634.7|5628.7|5633.7|5627.7|8
1638285800000|2021-11-30 15:23:20|5634.6|5628.6|5634.2|5628.2|5634.6|5628.6|5634.2|5628.2|1
1638285810000|2021-11-30 15:23:30|5634.6|5628.6|5636.7|5630.7|5637.7|5631.7|5634.6|5628.6|11
1638285820000|2021-11-30 15:23:40|5635.6|5629.6|5637.2|5631.2|5637.7|5631.7|5635.2|5629.2|11
1638285830000|2021-11-30 15:23:50|5636.7|5630.7|5638.6|5632.6|5641.6|5635.6|5635.7|5629.7|37
1638285840000|2021-11-30 15:24:00|5638.1|5632.1|5637.1|5631.1|5639.4|5633.4|5637.1|5631.1|5
1638285850000|2021-11-30 15:24:10|5637.6|5631.6|5637.6|5631.6|5638|5632|5637.6|5631.6|5
1638285860000|2021-11-30 15:24:20|5638|5632|5636.1|5630.1|5638|5632|5636.1|5630.1|10
1638285870000|2021-11-30 15:24:30|5636.5|5630.5|5635.1|5629.1|5636.5|5630.5|5635.1|5629.1|7
1638285880000|2021-11-30 15:24:40|5634.7|5628.7|5639|5633|5639|5633|5634.6|5628.6|20
1638285890000|2021-11-30 15:24:50|5638.1|5632.1|5637.1|5631.1|5638.1|5632.1|5637.1|5631.1|4
1638285900000|2021-11-30 15:25:00|5637.6|5631.6|5637.6|5631.6|5638.6|5632.6|5637.6|5631.6|10
1638285910000|2021-11-30 15:25:10|5636.1|5630.1|5636|5630|5636.1|5630.1|5634.6|5628.6|21
1638285920000|2021-11-30 15:25:20|5635.1|5629.1|5637|5631|5637|5631|5635|5629|8
1638285930000|2021-11-30 15:25:30|5638|5632|5639.5|5633.5|5640.4|5634.4|5637|5631|14
1638285940000|2021-11-30 15:25:40|5639.9|5633.9|5639.9|5633.9|5641.3|5635.3|5639.9|5633.9|12
1638285950000|2021-11-30 15:25:50|5639.5|5633.5|5639.9|5633.9|5640.4|5634.4|5639|5633|8
1638285960000|2021-11-30 15:26:00|5638.4|5632.4|5637.1|5631.1|5639|5633|5637.1|5631.1|9
1638285970000|2021-11-30 15:26:10|5637.6|5631.6|5637|5631|5637.6|5631.6|5636.6|5630.6|2
1638285980000|2021-11-30 15:26:20|5637.1|5631.1|5635.1|5629.1|5637.6|5631.6|5635.1|5629.1|2
1638285990000|2021-11-30 15:26:30|5635.5|5629.5|5635|5629|5635.5|5629.5|5633.6|5627.6|22
1638286000000|2021-11-30 15:26:40|5636|5630|5636|5630|5636|5630|5636|5630|10
1638286010000|2021-11-30 15:26:50|5634.9|5628.9|5634.4|5628.4|5635.4|5629.4|5634.4|5628.4|8
1638286020000|2021-11-30 15:27:00|5634|5628|5626.1|5620.1|5634|5628|5626.1|5620.1|45
1638286030000|2021-11-30 15:27:10|5625.1|5619.1|5624.1|5618.1|5625.1|5619.1|5623.6|5617.6|8
1638286040000|2021-11-30 15:27:20|5624.5|5618.5|5624|5618|5625|5619|5623.6|5617.6|7
1638286050000|2021-11-30 15:27:30|5622.2|5616.2|5622.6|5616.6|5624|5618|5622|5616|19
1638286060000|2021-11-30 15:27:40|5622.1|5616.1|5622|5616|5623|5617|5622|5616|6
1638286070000|2021-11-30 15:27:50|5622.5|5616.5|5622.9|5616.9|5623.9|5617.9|5622.5|5616.5|17
1638286080000|2021-11-30 15:28:00|5623.4|5617.4|5624.9|5618.9|5626.1|5620.1|5623.4|5617.4|16
1638286090000|2021-11-30 15:28:10|5625.4|5619.4|5624.9|5618.9|5626.3|5620.3|5624.9|5618.9|57
1638286100000|2021-11-30 15:28:20|5625.4|5619.4|5624.9|5618.9|5625.9|5619.9|5624.9|5618.9|11
1638286110000|2021-11-30 15:28:30|5624.5|5618.5|5623.6|5617.6|5624.5|5618.5|5621.6|5615.6|6
1638286120000|2021-11-30 15:28:40|5623.9|5617.9|5623.9|5617.9|5624.4|5618.4|5623.9|5617.9|9
1638286130000|2021-11-30 15:28:50|5623.5|5617.5|5623.9|5617.9|5624.9|5618.9|5623.5|5617.5|5
1638286140000|2021-11-30 15:29:00|5624|5618|5623.9|5617.9|5624.4|5618.4|5623.5|5617.5|10
1638286150000|2021-11-30 15:29:10|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|2
1638286160000|2021-11-30 15:29:20|5624|5618|5623.6|5617.6|5625.4|5619.4|5622.1|5616.1|42
1638286170000|2021-11-30 15:29:30|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|4
1638286180000|2021-11-30 15:29:40|5621.1|5615.1|5614.2|5608.2|5621.1|5615.1|5614.2|5608.2|44
1638286190000|2021-11-30 15:29:50|5613.8|5607.8|5614.4|5608.4|5614.4|5608.4|5612.5|5606.5|42
1638286200000|2021-11-30 15:30:00|5614.9|5608.9|5614.4|5608.4|5615.4|5609.4|5613.9|5607.9|21
1638286210000|2021-11-30 15:30:10|5613.9|5607.9|5614.4|5608.4|5614.8|5608.8|5613.9|5607.9|8
1638286220000|2021-11-30 15:30:20|5615.2|5609.2|5614.3|5608.3|5615.3|5609.3|5614.3|5608.3|24
1638286230000|2021-11-30 15:30:30|5611.5|5605.5|5612.9|5606.9|5613.4|5607.4|5611.5|5605.5|30
1638286240000|2021-11-30 15:30:40|5613.3|5607.3|5616.2|5610.2|5616.9|5610.9|5612.9|5606.9|19
1638286250000|2021-11-30 15:30:50|5616.3|5610.3|5613.8|5607.8|5616.3|5610.3|5613.4|5607.4|13
1638286260000|2021-11-30 15:31:00|5613.4|5607.4|5613.4|5607.4|5613.9|5607.9|5613.4|5607.4|8
1638286270000|2021-11-30 15:31:10|5612.9|5606.9|5611.4|5605.4|5613.4|5607.4|5611.4|5605.4|4
1638286280000|2021-11-30 15:31:20|5611.5|5605.5|5609.4|5603.4|5611.5|5605.5|5609|5603|12
1638286290000|2021-11-30 15:31:30|5611.4|5605.4|5608.4|5602.4|5611.4|5605.4|5608.4|5602.4|19
1638286300000|2021-11-30 15:31:40|5608.8|5602.8|5609.8|5603.8|5609.8|5603.8|5608.8|5602.8|10
1638286310000|2021-11-30 15:31:50|5609.9|5603.9|5608|5602|5612.8|5606.8|5608|5602|31
1638286320000|2021-11-30 15:32:00|5608.4|5602.4|5605.5|5599.5|5608.5|5602.5|5605.5|5599.5|19
1638286330000|2021-11-30 15:32:10|5606|5600|5609.5|5603.5|5609.5|5603.5|5605.5|5599.5|20
1638286340000|2021-11-30 15:32:20|5608|5602|5610.4|5604.4|5610.4|5604.4|5608|5602|15
1638286350000|2021-11-30 15:32:30|5609.9|5603.9|5609.4|5603.4|5609.9|5603.9|5609.4|5603.4|1
1638286360000|2021-11-30 15:32:40|5609.9|5603.9|5608.9|5602.9|5609.9|5603.9|5608.9|5602.9|7
1638286370000|2021-11-30 15:32:50|5607.5|5601.5|5607.9|5601.9|5609.4|5603.4|5607.5|5601.5|11
1638286380000|2021-11-30 15:33:00|5607.4|5601.4|5606.9|5600.9|5607.5|5601.5|5606.9|5600.9|2
1638286390000|2021-11-30 15:33:10|5606|5600|5604.9|5598.9|5607.4|5601.4|5604.9|5598.9|15
1638286400000|2021-11-30 15:33:20|5605|5599|5602.5|5596.5|5605|5599|5602.5|5596.5|13
1638286410000|2021-11-30 15:33:30|5602.1|5596.1|5602.5|5596.5|5603.5|5597.5|5602|5596|11
1638286420000|2021-11-30 15:33:40|5603.5|5597.5|5603.5|5597.5|5604|5598|5602|5596|18
1638286430000|2021-11-30 15:33:50|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|5602|5596|11
1638286440000|2021-11-30 15:34:00|5603.9|5597.9|5602.5|5596.5|5603.9|5597.9|5602.5|5596.5|23
1638286450000|2021-11-30 15:34:10|5602|5596|5602.5|5596.5|5602.5|5596.5|5602|5596|10
1638286460000|2021-11-30 15:34:20|5602.9|5596.9|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|18
1638286470000|2021-11-30 15:34:30|5602.5|5596.5|5603.4|5597.4|5603.4|5597.4|5602.5|5596.5|13
1638286480000|2021-11-30 15:34:40|5602.9|5596.9|5602.5|5596.5|5602.9|5596.9|5602.5|5596.5|2
1638286490000|2021-11-30 15:34:50|5603|5597|5602.9|5596.9|5603.5|5597.5|5602.9|5596.9|8
1638286500000|2021-11-30 15:35:00|5602.5|5596.5|5602.5|5596.5|5602.9|5596.9|5602|5596|42
1638286510000|2021-11-30 15:35:10|5602.9|5596.9|5604.4|5598.4|5604.4|5598.4|5602.9|5596.9|5
1638286520000|2021-11-30 15:35:20|5604.9|5598.9|5606.3|5600.3|5606.9|5600.9|5604.9|5598.9|16
1638286530000|2021-11-30 15:35:30|5606.7|5600.7|5614.2|5608.2|5615.1|5609.1|5606.7|5600.7|115
1638286540000|2021-11-30 15:35:40|5614.1|5608.1|5610.1|5604.1|5614.1|5608.1|5610.1|5604.1|15
1638286550000|2021-11-30 15:35:50|5609.2|5603.2|5607.7|5601.7|5610.1|5604.1|5607.7|5601.7|20
1638286560000|2021-11-30 15:36:00|5606.2|5600.2|5606.2|5600.2|5606.7|5600.7|5606.2|5600.2|9
1638286570000|2021-11-30 15:36:10|5606.7|5600.7|5608.2|5602.2|5608.7|5602.7|5606.7|5600.7|6
1638286580000|2021-11-30 15:36:20|5608.1|5602.1|5606.7|5600.7|5608.2|5602.2|5606.7|5600.7|5
1638286590000|2021-11-30 15:36:30|5606.8|5600.8|5602.3|5596.3|5606.8|5600.8|5602.3|5596.3|74
1638286600000|2021-11-30 15:36:40|5601.9|5595.9|5602.3|5596.3|5602.8|5596.8|5601.9|5595.9|15
1638286610000|2021-11-30 15:36:50|5602.4|5596.4|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|4
1638286620000|2021-11-30 15:37:00|5601.8|5595.8|5601.8|5595.8|5602.2|5596.2|5601.8|5595.8|14
1638286630000|2021-11-30 15:37:10|5596.2|5590.2|5582.5|5576.5|5596.2|5590.2|5582.5|5576.5|49
1638286640000|2021-11-30 15:37:20|5583|5577|5585.3|5579.3|5585.7|5579.7|5583|5577|43
1638286650000|2021-11-30 15:37:30|5584.9|5578.9|5584.3|5578.3|5585.3|5579.3|5583.9|5577.9|11
1638286660000|2021-11-30 15:37:40|5584.7|5578.7|5583.9|5577.9|5584.8|5578.8|5582.9|5576.9|125
1638286670000|2021-11-30 15:37:50|5582.9|5576.9|5585.8|5579.8|5589.3|5583.3|5582|5576|177
1638286680000|2021-11-30 15:38:00|5585.4|5579.4|5589.2|5583.2|5589.2|5583.2|5583.5|5577.5|51
1638286690000|2021-11-30 15:38:10|5590.3|5584.3|5593.4|5587.4|5593.4|5587.4|5590.2|5584.2|13
1638286700000|2021-11-30 15:38:20|5593|5587|5592.4|5586.4|5593|5587|5591.5|5585.5|15
1638286710000|2021-11-30 15:38:30|5592|5586|5592.5|5586.5|5594.9|5588.9|5592|5586|27
1638286720000|2021-11-30 15:38:40|5592.9|5586.9|5595.4|5589.4|5598.4|5592.4|5592|5586|77
1638286730000|2021-11-30 15:38:50|5594.4|5588.4|5592|5586|5594.4|5588.4|5592|5586|33
1638286740000|2021-11-30 15:39:00|5590.5|5584.5|5590.6|5584.6|5591.5|5585.5|5590|5584|13
1638286750000|2021-11-30 15:39:10|5590.5|5584.5|5597.9|5591.9|5600.4|5594.4|5590|5584|33
1638286760000|2021-11-30 15:39:20|5597.4|5591.4|5591.4|5585.4|5597.4|5591.4|5591.4|5585.4|16
1638286770000|2021-11-30 15:39:30|5591.9|5585.9|5594.9|5588.9|5596.9|5590.9|5591.9|5585.9|25
1638286780000|2021-11-30 15:39:40|5595.4|5589.4|5593.9|5587.9|5595.4|5589.4|5593.4|5587.4|11
1638286790000|2021-11-30 15:39:50|5592.9|5586.9|5592.4|5586.4|5592.9|5586.9|5591.9|5585.9|19
1638286800000|2021-11-30 15:40:00|5592|5586|5595.4|5589.4|5595.4|5589.4|5591.9|5585.9|13
1638286810000|2021-11-30 15:40:10|5594.9|5588.9|5595.4|5589.4|5595.9|5589.9|5594.4|5588.4|5
1638286820000|2021-11-30 15:40:20|5593.4|5587.4|5592.4|5586.4|5593.4|5587.4|5592.4|5586.4|11
1638286830000|2021-11-30 15:40:30|5592.9|5586.9|5594.4|5588.4|5595.9|5589.9|5592.9|5586.9|8
1638286840000|2021-11-30 15:40:40|5594.5|5588.5|5598|5592|5598.9|5592.9|5594.5|5588.5|31
1638286850000|2021-11-30 15:40:50|5597.9|5591.9|5597.5|5591.5|5599.4|5593.4|5597.4|5591.4|11
1638286860000|2021-11-30 15:41:00|5597|5591|5591.9|5585.9|5597|5591|5591.9|5585.9|17
1638286870000|2021-11-30 15:41:10|5592.4|5586.4|5592.4|5586.4|5593.4|5587.4|5592.4|5586.4|17
1638286880000|2021-11-30 15:41:20|5593.7|5587.7|5594|5588|5594.9|5588.9|5593.7|5587.7|12
1638286890000|2021-11-30 15:41:30|5592.7|5586.7|5591.9|5585.9|5592.7|5586.7|5591.9|5585.9|7
1638286900000|2021-11-30 15:41:40|5592.9|5586.9|5590|5584|5592.9|5586.9|5590|5584|25
1638286910000|2021-11-30 15:41:50|5589.5|5583.5|5587.5|5581.5|5589.5|5583.5|5586.4|5580.4|33
1638286920000|2021-11-30 15:42:00|5587|5581|5589.4|5583.4|5589.9|5583.9|5587|5581|7
1638286930000|2021-11-30 15:42:10|5589.9|5583.9|5590|5584|5590|5584|5589.9|5583.9|18
1638286940000|2021-11-30 15:42:20|5589.6|5583.6|5589.5|5583.5|5589.6|5583.6|5587.5|5581.5|45
1638286950000|2021-11-30 15:42:30|5589|5583|5588|5582|5589|5583|5586.5|5580.5|5
1638286960000|2021-11-30 15:42:40|5589.4|5583.4|5587.6|5581.6|5589.4|5583.4|5586.5|5580.5|25
1638286970000|2021-11-30 15:42:50|5587.5|5581.5|5587.6|5581.6|5588|5582|5587.5|5581.5|8
1638286980000|2021-11-30 15:43:00|5588|5582|5586.6|5580.6|5588|5582|5586.6|5580.6|45
1638286990000|2021-11-30 15:43:10|5587.2|5581.2|5584.6|5578.6|5587.2|5581.2|5584.6|5578.6|44
1638287000000|2021-11-30 15:43:20|5584.1|5578.1|5583.6|5577.6|5584.1|5578.1|5583.6|5577.6|14
1638287010000|2021-11-30 15:43:30|5584|5578|5583.6|5577.6|5584.5|5578.5|5583.5|5577.5|18
1638287020000|2021-11-30 15:43:40|5584.6|5578.6|5584|5578|5585|5579|5584|5578|19
1638287030000|2021-11-30 15:43:50|5584.6|5578.6|5587.5|5581.5|5587.5|5581.5|5584.6|5578.6|24
1638287040000|2021-11-30 15:44:00|5587|5581|5585|5579|5587|5581|5585|5579|4
1638287050000|2021-11-30 15:44:10|5584|5578|5583.6|5577.6|5584.5|5578.5|5583.6|5577.6|12
1638287060000|2021-11-30 15:44:20|5584|5578|5585|5579|5585.5|5579.5|5584|5578|6
1638287070000|2021-11-30 15:44:30|5585.9|5579.9|5587.5|5581.5|5587.5|5581.5|5585.9|5579.9|6
1638287080000|2021-11-30 15:44:40|5587.1|5581.1|5587|5581|5588|5582|5587|5581|7
1638287090000|2021-11-30 15:44:50|5587.5|5581.5|5584.5|5578.5|5587.9|5581.9|5584.5|5578.5|18
1638287100000|2021-11-30 15:45:00|5584.1|5578.1|5582|5576|5584.1|5578.1|5581.6|5575.6|117
1638287110000|2021-11-30 15:45:10|5583|5577|5582.5|5576.5|5583|5577|5582|5576|14
1638287120000|2021-11-30 15:45:20|5582|5576|5582.1|5576.1|5583.1|5577.1|5582|5576|25
1638287130000|2021-11-30 15:45:30|5583.1|5577.1|5582.7|5576.7|5583.1|5577.1|5582.1|5576.1|24
1638287140000|2021-11-30 15:45:40|5582.2|5576.2|5582.1|5576.1|5583.1|5577.1|5581.1|5575.1|29
1638287150000|2021-11-30 15:45:50|5581.2|5575.2|5583.5|5577.5|5584|5578|5581.2|5575.2|13
1638287160000|2021-11-30 15:46:00|5583|5577|5582.6|5576.6|5583|5577|5582.5|5576.5|4
1638287170000|2021-11-30 15:46:10|5582.1|5576.1|5583|5577|5583|5577|5582.1|5576.1|39
1638287180000|2021-11-30 15:46:20|5582.6|5576.6|5582|5576|5583|5577|5582|5576|12
1638287190000|2021-11-30 15:46:30|5582.1|5576.1|5582|5576|5582.5|5576.5|5582|5576|1
1638287200000|2021-11-30 15:46:40|5572.4|5566.4|5574.5|5568.5|5574.5|5568.5|5572.4|5566.4|26
1638287210000|2021-11-30 15:46:50|5575|5569|5575.1|5569.1|5579.5|5573.5|5575|5569|32
1638287220000|2021-11-30 15:47:00|5575.5|5569.5|5574.6|5568.6|5575.5|5569.5|5574|5568|15
1638287230000|2021-11-30 15:47:10|5576|5570|5575|5569|5576|5570|5575|5569|15
1638287240000|2021-11-30 15:47:20|5574|5568|5574.6|5568.6|5574.6|5568.6|5574|5568|14
1638287250000|2021-11-30 15:47:30|5574.5|5568.5|5576|5570|5576|5570|5573|5567|32
1638287260000|2021-11-30 15:47:40|5576.9|5570.9|5576.6|5570.6|5577|5571|5575.5|5569.5|18
1638287270000|2021-11-30 15:47:50|5576.5|5570.5|5574.5|5568.5|5576.5|5570.5|5574.5|5568.5|9
1638287280000|2021-11-30 15:48:00|5574.1|5568.1|5570|5564|5574.5|5568.5|5570|5564|28
1638287290000|2021-11-30 15:48:10|5570.5|5564.5|5572.5|5566.5|5572.5|5566.5|5570.1|5564.1|33
1638287300000|2021-11-30 15:48:20|5572|5566|5573|5567|5573|5567|5571.6|5565.6|10
1638287310000|2021-11-30 15:48:30|5572.2|5566.2|5571.1|5565.1|5572.2|5566.2|5571.1|5565.1|18
1638287320000|2021-11-30 15:48:40|5572.5|5566.5|5573|5567|5573|5567|5571.6|5565.6|14
1638287330000|2021-11-30 15:48:50|5572.6|5566.6|5573.5|5567.5|5575|5569|5572.6|5566.6|20
1638287340000|2021-11-30 15:49:00|5572.5|5566.5|5570.5|5564.5|5572.5|5566.5|5570.5|5564.5|9
1638287350000|2021-11-30 15:49:10|5570.7|5564.7|5570.7|5564.7|5571.1|5565.1|5570.6|5564.6|1
1638287360000|2021-11-30 15:49:20|5571.2|5565.2|5572.1|5566.1|5573.5|5567.5|5571.2|5565.2|25
1638287370000|2021-11-30 15:49:30|5576|5570|5576.1|5570.1|5577.5|5571.5|5575.1|5569.1|28
1638287380000|2021-11-30 15:49:40|5575.6|5569.6|5571|5565|5575.6|5569.6|5571|5565|13
1638287390000|2021-11-30 15:49:50|5571.5|5565.5|5569.6|5563.6|5571.5|5565.5|5569.6|5563.6|11
1638287400000|2021-11-30 15:50:00|5565.1|5559.1|5569.5|5563.5|5569.5|5563.5|5564.5|5558.5|50
1638287410000|2021-11-30 15:50:10|5571.5|5565.5|5572.9|5566.9|5572.9|5566.9|5571.5|5565.5|9
1638287420000|2021-11-30 15:50:20|5572.6|5566.6|5573|5567|5573|5567|5572.1|5566.1|3
1638287430000|2021-11-30 15:50:30|5574.5|5568.5|5572.5|5566.5|5574.5|5568.5|5572.5|5566.5|14
1638287440000|2021-11-30 15:50:40|5572|5566|5571|5565|5572|5566|5571|5565|15
1638287450000|2021-11-30 15:50:50|5571.1|5565.1|5570.1|5564.1|5571.5|5565.5|5570.1|5564.1|5
1638287460000|2021-11-30 15:51:00|5569.6|5563.6|5570.5|5564.5|5570.5|5564.5|5569.6|5563.6|15
1638287470000|2021-11-30 15:51:10|5571|5565|5571.5|5565.5|5572.5|5566.5|5570.5|5564.5|43
1638287480000|2021-11-30 15:51:20|5571.1|5565.1|5571.5|5565.5|5571.5|5565.5|5571.1|5565.1|15
1638287490000|2021-11-30 15:51:30|5571.1|5565.1|5574.5|5568.5|5575.1|5569.1|5571.1|5565.1|16
1638287500000|2021-11-30 15:51:40|5574|5568|5573.5|5567.5|5574|5568|5573.5|5567.5|12
1638287510000|2021-11-30 15:51:50|5574.5|5568.5|5572.5|5566.5|5575.5|5569.5|5571.5|5565.5|12
1638287520000|2021-11-30 15:52:00|5570.5|5564.5|5564.6|5558.6|5570.5|5564.5|5564.6|5558.6|38
1638287530000|2021-11-30 15:52:10|5565|5559|5563.6|5557.6|5565|5559|5561.3|5555.3|42
1638287540000|2021-11-30 15:52:20|5563.5|5557.5|5560.6|5554.6|5563.5|5557.5|5560.1|5554.1|22
1638287550000|2021-11-30 15:52:30|5559.6|5553.6|5557.6|5551.6|5559.6|5553.6|5557.5|5551.5|20
1638287560000|2021-11-30 15:52:40|5559|5553|5559.6|5553.6|5560.1|5554.1|5558.5|5552.5|25
1638287570000|2021-11-30 15:52:50|5560|5554|5560.5|5554.5|5561.6|5555.6|5560|5554|3
1638287580000|2021-11-30 15:53:00|5559.2|5553.2|5559.7|5553.7|5559.7|5553.7|5558.7|5552.7|17
1638287590000|2021-11-30 15:53:10|5560.7|5554.7|5561.5|5555.5|5561.6|5555.6|5560.7|5554.7|9
1638287600000|2021-11-30 15:53:20|5561.6|5555.6|5561|5555|5562|5556|5561|5555|2
1638287610000|2021-11-30 15:53:30|5560.6|5554.6|5560|5554|5560.6|5554.6|5558.7|5552.7|18
1638287620000|2021-11-30 15:53:40|5560.5|5554.5|5558.1|5552.1|5561|5555|5557.7|5551.7|19
1638287630000|2021-11-30 15:53:50|5557.7|5551.7|5558.7|5552.7|5559.7|5553.7|5557.7|5551.7|21
1638287640000|2021-11-30 15:54:00|5558.1|5552.1|5554.2|5548.2|5558.7|5552.7|5554.2|5548.2|60
1638287650000|2021-11-30 15:54:10|5555.2|5549.2|5558.2|5552.2|5558.7|5552.7|5555.2|5549.2|112
1638287660000|2021-11-30 15:54:20|5557.7|5551.7|5556.5|5550.5|5557.7|5551.7|5555.7|5549.7|14
1638287670000|2021-11-30 15:54:30|5556|5550|5555.2|5549.2|5556|5550|5554.7|5548.7|9
1638287680000|2021-11-30 15:54:40|5554.7|5548.7|5554.6|5548.6|5555|5549|5554.2|5548.2|25
1638287690000|2021-11-30 15:54:50|5554.2|5548.2|5553.2|5547.2|5554.2|5548.2|5553.2|5547.2|21
1638287700000|2021-11-30 15:55:00|5553.7|5547.7|5555.6|5549.6|5556.1|5550.1|5548.2|5542.2|111
1638287710000|2021-11-30 15:55:10|5556|5550|5555.6|5549.6|5556|5550|5555.6|5549.6|11
1638287720000|2021-11-30 15:55:20|5554.7|5548.7|5551.2|5545.2|5554.7|5548.7|5551.2|5545.2|149
1638287730000|2021-11-30 15:55:30|5550.2|5544.2|5547.6|5541.6|5550.2|5544.2|5546.2|5540.2|29
1638287740000|2021-11-30 15:55:40|5547.7|5541.7|5554.6|5548.6|5555|5549|5547.7|5541.7|12
1638287750000|2021-11-30 15:55:50|5555.5|5549.5|5567|5561|5567|5561|5553.5|5547.5|42
1638287760000|2021-11-30 15:56:00|5566.9|5560.9|5566.5|5560.5|5566.9|5560.9|5565|5559|26
1638287770000|2021-11-30 15:56:10|5566|5560|5571.4|5565.4|5572.5|5566.5|5566|5560|70
1638287780000|2021-11-30 15:56:20|5571.9|5565.9|5575.4|5569.4|5575.4|5569.4|5571.9|5565.9|41
1638287790000|2021-11-30 15:56:30|5577.4|5571.4|5580|5574|5580|5574|5577|5571|38
1638287800000|2021-11-30 15:56:40|5581.5|5575.5|5561.5|5555.5|5581.5|5575.5|5561.5|5555.5|51
1638287810000|2021-11-30 15:56:50|5560.5|5554.5|5555.5|5549.5|5561.5|5555.5|5555.5|5549.5|44
1638287820000|2021-11-30 15:57:00|5554.1|5548.1|5548.7|5542.7|5554.1|5548.1|5547.5|5541.5|62
1638287830000|2021-11-30 15:57:10|5548.6|5542.6|5549.7|5543.7|5550|5544|5548|5542|29
1638287840000|2021-11-30 15:57:20|5549.2|5543.2|5555.7|5549.7|5555.7|5549.7|5549.2|5543.2|29
1638287850000|2021-11-30 15:57:30|5555.2|5549.2|5554.1|5548.1|5555.2|5549.2|5553.1|5547.1|14
1638287860000|2021-11-30 15:57:40|5555.7|5549.7|5551.7|5545.7|5555.7|5549.7|5551.7|5545.7|14
1638287870000|2021-11-30 15:57:50|5552.2|5546.2|5552.7|5546.7|5554.5|5548.5|5552.2|5546.2|29
1638287880000|2021-11-30 15:58:00|5553.2|5547.2|5554|5548|5556.5|5550.5|5552.7|5546.7|67
1638287890000|2021-11-30 15:58:10|5557.5|5551.5|5557.6|5551.6|5557.6|5551.6|5557.5|5551.5|97
1638287900000|2021-11-30 15:58:20|5556.6|5550.6|5557|5551|5557|5551|5555|5549|15
1638287910000|2021-11-30 15:58:30|5556.6|5550.6|5556.5|5550.5|5556.6|5550.6|5554.1|5548.1|16
1638287920000|2021-11-30 15:58:40|5563.5|5557.5|5559.1|5553.1|5563.5|5557.5|5559.1|5553.1|8
1638287930000|2021-11-30 15:58:50|5560|5554|5559.5|5553.5|5560|5554|5557.2|5551.2|11
1638287940000|2021-11-30 15:59:00|5559.6|5553.6|5556.6|5550.6|5559.6|5553.6|5556.5|5550.5|10
1638287950000|2021-11-30 15:59:10|5556.5|5550.5|5558|5552|5558|5552|5555|5549|16
1638287960000|2021-11-30 15:59:20|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|8
1638287970000|2021-11-30 15:59:30|5558.1|5552.1|5559|5553|5560.5|5554.5|5558|5552|7
1638287980000|2021-11-30 15:59:40|5559.5|5553.5|5559.1|5553.1|5560.1|5554.1|5559.1|5553.1|8
1638287990000|2021-11-30 15:59:50|5560.1|5554.1|5563.7|5557.7|5563.7|5557.7|5560.1|5554.1|14
1638288000000|2021-11-30 16:00:00|5563.6|5557.6|5560.6|5554.6|5563.6|5557.6|5560.6|5554.6|32
1638288010000|2021-11-30 16:00:10|5560.2|5554.2|5563.5|5557.5|5563.5|5557.5|5560.1|5554.1|34
1638288020000|2021-11-30 16:00:20|5565.5|5559.5|5564|5558|5565.5|5559.5|5564|5558|17
1638288030000|2021-11-30 16:00:30|5563.6|5557.6|5565|5559|5565|5559|5563.5|5557.5|16
1638288040000|2021-11-30 16:00:40|5566|5560|5565.5|5559.5|5566|5560|5565.1|5559.1|29
1638288050000|2021-11-30 16:00:50|5566|5560|5566|5560|5566|5560|5565.5|5559.5|24
1638288060000|2021-11-30 16:01:00|5565.2|5559.2|5565.6|5559.6|5566|5560|5565.1|5559.1|37
1638288070000|2021-11-30 16:01:10|5565.5|5559.5|5569.5|5563.5|5571|5565|5565.5|5559.5|105
1638288080000|2021-11-30 16:01:20|5568.7|5562.7|5568.5|5562.5|5569.5|5563.5|5568.5|5562.5|26
1638288090000|2021-11-30 16:01:30|5567.7|5561.7|5568.5|5562.5|5569|5563|5567.5|5561.5|15
1638288100000|2021-11-30 16:01:40|5568.9|5562.9|5568|5562|5571.4|5565.4|5568|5562|38
1638288110000|2021-11-30 16:01:50|5567.5|5561.5|5567.5|5561.5|5567.9|5561.9|5567.4|5561.4|35
1638288120000|2021-11-30 16:02:00|5567.4|5561.4|5566.9|5560.9|5567.4|5561.4|5566.9|5560.9|26
1638288130000|2021-11-30 16:02:10|5567|5561|5566.9|5560.9|5567|5561|5566.9|5560.9|22
1638288140000|2021-11-30 16:02:20|||||||||12
1638288150000|2021-11-30 16:02:30|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5
1638288160000|2021-11-30 16:02:40|5567.5|5561.5|5566.9|5560.9|5567.5|5561.5|5566.9|5560.9|7
1638288170000|2021-11-30 16:02:50|5567.4|5561.4|5566.9|5560.9|5567.4|5561.4|5566.9|5560.9|5
1638288180000|2021-11-30 16:03:00|5565|5559|5563.5|5557.5|5565.1|5559.1|5563.5|5557.5|39
1638288190000|2021-11-30 16:03:10|5563.1|5557.1|5563.5|5557.5|5564|5558|5563.1|5557.1|7
1638288200000|2021-11-30 16:03:20|5563.1|5557.1|5561.5|5555.5|5563.1|5557.1|5561.2|5555.2|11
1638288210000|2021-11-30 16:03:30|5561|5555|5562|5556|5562|5556|5561|5555|17
1638288220000|2021-11-30 16:03:40|5561.5|5555.5|5560.5|5554.5|5561.5|5555.5|5559.6|5553.6|18
1638288230000|2021-11-30 16:03:50|5559|5553|5559.5|5553.5|5561.5|5555.5|5558.5|5552.5|28
1638288240000|2021-11-30 16:04:00|5560|5554|5560.5|5554.5|5561.5|5555.5|5560|5554|18
1638288250000|2021-11-30 16:04:10|5560|5554|5561.6|5555.6|5562|5556|5559.9|5553.9|15
1638288260000|2021-11-30 16:04:20|5561.5|5555.5|5566.5|5560.5|5566.5|5560.5|5561.5|5555.5|24
1638288270000|2021-11-30 16:04:30|5567|5561|5571.5|5565.5|5571.5|5565.5|5566.6|5560.6|26
1638288280000|2021-11-30 16:04:40|5571|5565|5573.5|5567.5|5574.5|5568.5|5571|5565|90
1638288290000|2021-11-30 16:04:50|5574.5|5568.5|5574.5|5568.5|5575|5569|5574|5568|19
1638288300000|2021-11-30 16:05:00|5574|5568|5573.4|5567.4|5574|5568|5571.5|5565.5|14
1638288310000|2021-11-30 16:05:10|5572.4|5566.4|5570.4|5564.4|5572.4|5566.4|5570|5564|6
1638288320000|2021-11-30 16:05:20|5570.9|5564.9|5575.9|5569.9|5575.9|5569.9|5570.9|5564.9|10
1638288330000|2021-11-30 16:05:30|5577.4|5571.4|5577.4|5571.4|5577.9|5571.9|5576.4|5570.4|7
1638288340000|2021-11-30 16:05:40|5577.9|5571.9|5580.8|5574.8|5581.2|5575.2|5577.9|5571.9|27
1638288350000|2021-11-30 16:05:50|5581.4|5575.4|5583.4|5577.4|5583.9|5577.9|5581.3|5575.3|20
1638288360000|2021-11-30 16:06:00|5583.9|5577.9|5590.3|5584.3|5590.3|5584.3|5582.9|5576.9|79
1638288370000|2021-11-30 16:06:10|5590.7|5584.7|5587.4|5581.4|5590.8|5584.8|5587.4|5581.4|15
1638288380000|2021-11-30 16:06:20|5586.9|5580.9|5587.2|5581.2|5589.7|5583.7|5585.4|5579.4|37
1638288390000|2021-11-30 16:06:30|5586.8|5580.8|5587.2|5581.2|5587.7|5581.7|5586.3|5580.3|28
1638288400000|2021-11-30 16:06:40|5585.8|5579.8|5579.9|5573.9|5585.8|5579.8|5579.4|5573.4|10
1638288410000|2021-11-30 16:06:50|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|1
1638288420000|2021-11-30 16:07:00|5579.9|5573.9|5575.4|5569.4|5580.4|5574.4|5575.4|5569.4|11
1638288430000|2021-11-30 16:07:10|5574.9|5568.9|5572|5566|5574.9|5568.9|5572|5566|5
1638288440000|2021-11-30 16:07:20|||||||||11
1638288450000|2021-11-30 16:07:30|5570|5564|5567.4|5561.4|5570|5564|5565.4|5559.4|21
1638288460000|2021-11-30 16:07:40|5566.4|5560.4|5564.4|5558.4|5566.4|5560.4|5564.4|5558.4|3
1638288470000|2021-11-30 16:07:50|5564|5558|5564.9|5558.9|5564.9|5558.9|5564|5558|3
1638288480000|2021-11-30 16:08:00|5564.5|5558.5|5564.4|5558.4|5564.5|5558.5|5562.9|5556.9|20
1638288490000|2021-11-30 16:08:10|5565.9|5559.9|5563.4|5557.4|5565.9|5559.9|5563.4|5557.4|9
1638288500000|2021-11-30 16:08:20|5562.9|5556.9|5565.4|5559.4|5565.4|5559.4|5562.9|5556.9|6
1638288510000|2021-11-30 16:08:30|5565|5559|5568.4|5562.4|5568.4|5562.4|5565|5559|7
1638288520000|2021-11-30 16:08:40|5569.4|5563.4|5569|5563|5569.4|5563.4|5569|5563|6
1638288530000|2021-11-30 16:08:50|||||||||2
1638288540000|2021-11-30 16:09:00|5567.4|5561.4|5565.4|5559.4|5567.4|5561.4|5565.4|5559.4|16
1638288550000|2021-11-30 16:09:10|5565|5559|5568.5|5562.5|5568.5|5562.5|5563.9|5557.9|13
1638288560000|2021-11-30 16:09:20|||||||||1
1638288570000|2021-11-30 16:09:30|||||||||1
1638288580000|2021-11-30 16:09:40|||||||||1
1638288590000|2021-11-30 16:09:50|5569|5563|5568.5|5562.5|5569|5563|5568.5|5562.5|8
1638288600000|2021-11-30 16:10:00|5568.1|5562.1|5568|5562|5568.1|5562.1|5567.2|5561.2|15
1638288610000|2021-11-30 16:10:10|5568.5|5562.5|5570.6|5564.6|5570.6|5564.6|5568.5|5562.5|11
1638288620000|2021-11-30 16:10:20|5569.6|5563.6|5573|5567|5573|5567|5569.6|5563.6|8
1638288630000|2021-11-30 16:10:30|5573.1|5567.1|5573|5567|5573.5|5567.5|5573|5567|11
1638288640000|2021-11-30 16:10:40|5573.5|5567.5|5573.6|5567.6|5576.6|5570.6|5573.5|5567.5|25
1638288650000|2021-11-30 16:10:50|5573.5|5567.5|5576.6|5570.6|5576.6|5570.6|5573|5567|6
1638288660000|2021-11-30 16:11:00|5576.5|5570.5|5574.6|5568.6|5576.6|5570.6|5574.1|5568.1|17
1638288670000|2021-11-30 16:11:10|5575|5569|5578.5|5572.5|5578.5|5572.5|5575|5569|28
1638288680000|2021-11-30 16:11:20|||||||||9
1638288690000|2021-11-30 16:11:30|5576|5570|5576.4|5570.4|5576.5|5570.5|5575.5|5569.5|12
1638288700000|2021-11-30 16:11:40|5576.9|5570.9|5573.6|5567.6|5576.9|5570.9|5573.6|5567.6|7
1638288710000|2021-11-30 16:11:50|5573.2|5567.2|5574.5|5568.5|5575|5569|5573|5567|10
1638288720000|2021-11-30 16:12:00|5574.1|5568.1|5572.1|5566.1|5574.1|5568.1|5571.5|5565.5|20
1638288730000|2021-11-30 16:12:10|5572|5566|5567|5561|5572.5|5566.5|5567|5561|4
1638288740000|2021-11-30 16:12:20|5566|5560|5567|5561|5567.5|5561.5|5564.1|5558.1|24
1638288750000|2021-11-30 16:12:30|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|2
1638288760000|2021-11-30 16:12:40|5566.1|5560.1|5564.1|5558.1|5566.1|5560.1|5563.1|5557.1|13
1638288770000|2021-11-30 16:12:50|5565.5|5559.5|5564.6|5558.6|5566|5560|5564.6|5558.6|4
1638288780000|2021-11-30 16:13:00|5563.7|5557.7|5563|5557|5564.6|5558.6|5563|5557|27
1638288790000|2021-11-30 16:13:10|5563.7|5557.7|5561.2|5555.2|5563.7|5557.7|5559.7|5553.7|67
1638288800000|2021-11-30 16:13:20|5560.7|5554.7|5559.2|5553.2|5560.7|5554.7|5559.2|5553.2|5
1638288810000|2021-11-30 16:13:30|5560.7|5554.7|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|6
1638288820000|2021-11-30 16:13:40|5562.6|5556.6|5562.2|5556.2|5563.7|5557.7|5562.2|5556.2|6
1638288830000|2021-11-30 16:13:50|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|4
1638288840000|2021-11-30 16:14:00|5560.2|5554.2|5560.7|5554.7|5561.8|5555.8|5559.2|5553.2|21
1638288850000|2021-11-30 16:14:10|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.1|5555.1|7
1638288860000|2021-11-30 16:14:20|5562.6|5556.6|5564.7|5558.7|5564.7|5558.7|5562.6|5556.6|8
1638288870000|2021-11-30 16:14:30|5564.6|5558.6|5562.7|5556.7|5564.6|5558.6|5562.7|5556.7|12
1638288880000|2021-11-30 16:14:40|5563.2|5557.2|5562.7|5556.7|5563.6|5557.6|5562.7|5556.7|11
1638288890000|2021-11-30 16:14:50|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5560.7|5554.7|3
1638288900000|2021-11-30 16:15:00|5561.7|5555.7|5558.4|5552.4|5562.1|5556.1|5558.4|5552.4|38
1638288910000|2021-11-30 16:15:10|5559.1|5553.1|5558.2|5552.2|5559.2|5553.2|5558.2|5552.2|33
1638288920000|2021-11-30 16:15:20|5555.6|5549.6|5555.7|5549.7|5556.6|5550.6|5554.7|5548.7|91
1638288930000|2021-11-30 16:15:30|5555.2|5549.2|5555.6|5549.6|5556.6|5550.6|5554.7|5548.7|50
1638288940000|2021-11-30 16:15:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|2
1638288950000|2021-11-30 16:15:50|5556.2|5550.2|5561.6|5555.6|5563.2|5557.2|5556.2|5550.2|46
1638288960000|2021-11-30 16:16:00|5561.7|5555.7|5558.7|5552.7|5562.2|5556.2|5558.7|5552.7|10
1638288970000|2021-11-30 16:16:10|5558.2|5552.2|5559.2|5553.2|5559.2|5553.2|5558.2|5552.2|10
1638288980000|2021-11-30 16:16:20|5562.7|5556.7|5562.7|5556.7|5563.2|5557.2|5562.2|5556.2|8
1638288990000|2021-11-30 16:16:30|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5560.7|5554.7|5
1638289000000|2021-11-30 16:16:40|5559.7|5553.7|5558.7|5552.7|5560.2|5554.2|5558.7|5552.7|11
1638289010000|2021-11-30 16:16:50|5558.6|5552.6|5556.7|5550.7|5558.7|5552.7|5556.7|5550.7|33
1638289020000|2021-11-30 16:17:00|5556.3|5550.3|5560|5554|5562.2|5556.2|5556.2|5550.2|33
1638289030000|2021-11-30 16:17:10|5560.1|5554.1|5560.7|5554.7|5561.1|5555.1|5559.7|5553.7|14
1638289040000|2021-11-30 16:17:20|5561.2|5555.2|5560.2|5554.2|5561.2|5555.2|5560.2|5554.2|3
1638289050000|2021-11-30 16:17:30|5559.2|5553.2|5564.2|5558.2|5564.7|5558.7|5559.2|5553.2|10
1638289060000|2021-11-30 16:17:40|5563.7|5557.7|5562.7|5556.7|5563.7|5557.7|5562.7|5556.7|3
1638289070000|2021-11-30 16:17:50|5562.2|5556.2|5562.7|5556.7|5562.7|5556.7|5562.2|5556.2|8
1638289080000|2021-11-30 16:18:00|5563.2|5557.2|5563.7|5557.7|5566.7|5560.7|5562.2|5556.2|20
1638289090000|2021-11-30 16:18:10|5564.6|5558.6|5563.2|5557.2|5565.2|5559.2|5563.2|5557.2|7
1638289100000|2021-11-30 16:18:20|5562.7|5556.7|5560.6|5554.6|5564.7|5558.7|5560.6|5554.6|38
1638289110000|2021-11-30 16:18:30|5560.7|5554.7|5561.7|5555.7|5562.2|5556.2|5560.7|5554.7|2
1638289120000|2021-11-30 16:18:40|5562.6|5556.6|5559.7|5553.7|5562.6|5556.6|5559.7|5553.7|20
1638289130000|2021-11-30 16:18:50|5560.2|5554.2|5560.7|5554.7|5560.7|5554.7|5559.7|5553.7|6
1638289140000|2021-11-30 16:19:00|5560.6|5554.6|5563.6|5557.6|5563.6|5557.6|5559.2|5553.2|65
1638289150000|2021-11-30 16:19:10|5564.2|5558.2|5563.7|5557.7|5564.2|5558.2|5563.7|5557.7|5
1638289160000|2021-11-30 16:19:20|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|5568.7|5562.7|18
1638289170000|2021-11-30 16:19:30|5568.7|5562.7|5566.7|5560.7|5568.7|5562.7|5566.7|5560.7|8
1638289180000|2021-11-30 16:19:40|||||||||7
1638289190000|2021-11-30 16:19:50|5571.8|5565.8|5575.3|5569.3|5575.8|5569.8|5571.8|5565.8|12
1638289200000|2021-11-30 16:20:00|5574.3|5568.3|5576.7|5570.7|5576.7|5570.7|5573.2|5567.2|37
1638289210000|2021-11-30 16:20:10|5577.7|5571.7|5579.7|5573.7|5580.7|5574.7|5577.7|5571.7|16
1638289220000|2021-11-30 16:20:20|5578.7|5572.7|5578.7|5572.7|5579.2|5573.2|5577.7|5571.7|8
1638289230000|2021-11-30 16:20:30|5578.1|5572.1|5578.7|5572.7|5578.7|5572.7|5578.1|5572.1|7
1638289240000|2021-11-30 16:20:40|5579.2|5573.2|5580.7|5574.7|5581.2|5575.2|5578.7|5572.7|7
1638289250000|2021-11-30 16:20:50|5581.2|5575.2|5582.7|5576.7|5584.7|5578.7|5581.2|5575.2|18
1638289260000|2021-11-30 16:21:00|5581.7|5575.7|5579.2|5573.2|5582.7|5576.7|5579.2|5573.2|10
1638289270000|2021-11-30 16:21:10|5578.7|5572.7|5576.7|5570.7|5578.7|5572.7|5576.7|5570.7|7
1638289280000|2021-11-30 16:21:20|5576.2|5570.2|5575.7|5569.7|5576.2|5570.2|5575.7|5569.7|6
1638289290000|2021-11-30 16:21:30|5574.7|5568.7|5574.2|5568.2|5574.7|5568.7|5574.2|5568.2|6
1638289300000|2021-11-30 16:21:40|5576.2|5570.2|5575.7|5569.7|5576.7|5570.7|5575.7|5569.7|14
1638289310000|2021-11-30 16:21:50|5576.7|5570.7|5577.2|5571.2|5577.7|5571.7|5576.7|5570.7|9
1638289320000|2021-11-30 16:22:00|5576.7|5570.7|5576.7|5570.7|5578.2|5572.2|5575.7|5569.7|5
1638289330000|2021-11-30 16:22:10|5576.2|5570.2|5574.2|5568.2|5576.2|5570.2|5574.2|5568.2|2
1638289340000|2021-11-30 16:22:20|5569.2|5563.2|5567.7|5561.7|5569.7|5563.7|5567.7|5561.7|17
1638289350000|2021-11-30 16:22:30|5568.7|5562.7|5566.7|5560.7|5569.2|5563.2|5566.7|5560.7|4
1638289360000|2021-11-30 16:22:40|5567.2|5561.2|5568.2|5562.2|5568.2|5562.2|5566.3|5560.3|4
1638289370000|2021-11-30 16:22:50|5568.1|5562.1|5567.7|5561.7|5568.1|5562.1|5567.7|5561.7|1
1638289380000|2021-11-30 16:23:00|5567.2|5561.2|5565.7|5559.7|5567.2|5561.2|5565.7|5559.7|5
1638289390000|2021-11-30 16:23:10|5565.2|5559.2|5566.6|5560.6|5566.7|5560.7|5565.2|5559.2|5
1638289400000|2021-11-30 16:23:20|5567|5561|5565.7|5559.7|5567|5561|5565.7|5559.7|1
1638289410000|2021-11-30 16:23:30|5565.2|5559.2|5562.7|5556.7|5565.2|5559.2|5562.7|5556.7|2
1638289420000|2021-11-30 16:23:40|5561.7|5555.7|5560.2|5554.2|5561.7|5555.7|5559.6|5553.6|7
1638289430000|2021-11-30 16:23:50|5560.6|5554.6|5559.2|5553.2|5560.6|5554.6|5559.2|5553.2|7
1638289440000|2021-11-30 16:24:00|5560.1|5554.1|5559.6|5553.6|5560.6|5554.6|5559.6|5553.6|16
1638289450000|2021-11-30 16:24:10|||||||||8
1638289460000|2021-11-30 16:24:20|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|3
1638289470000|2021-11-30 16:24:30|5559.6|5553.6|5560.6|5554.6|5560.6|5554.6|5559.6|5553.6|18
1638289480000|2021-11-30 16:24:40|5562.2|5556.2|5560.7|5554.7|5562.7|5556.7|5560.7|5554.7|10
1638289490000|2021-11-30 16:24:50|5561.2|5555.2|5561.2|5555.2|5561.6|5555.6|5560.7|5554.7|6
1638289500000|2021-11-30 16:25:00|5561.6|5555.6|5557.7|5551.7|5561.6|5555.6|5557.7|5551.7|18
1638289510000|2021-11-30 16:25:10|5558.2|5552.2|5558.7|5552.7|5558.7|5552.7|5557.7|5551.7|20
1638289520000|2021-11-30 16:25:20|5558.2|5552.2|5558.7|5552.7|5560.2|5554.2|5558.2|5552.2|20
1638289530000|2021-11-30 16:25:30|5558.2|5552.2|5557.7|5551.7|5558.2|5552.2|5557.7|5551.7|5
1638289540000|2021-11-30 16:25:40|5557.3|5551.3|5556.2|5550.2|5557.7|5551.7|5556.2|5550.2|61
1638289550000|2021-11-30 16:25:50|5557.6|5551.6|5556.7|5550.7|5558.2|5552.2|5556.7|5550.7|27
1638289560000|2021-11-30 16:26:00|5557.5|5551.5|5557.2|5551.2|5557.6|5551.6|5557.2|5551.2|5
1638289570000|2021-11-30 16:26:10|5558.1|5552.1|5556.7|5550.7|5558.1|5552.1|5556.7|5550.7|7
1638289580000|2021-11-30 16:26:20|5556.2|5550.2|5556.7|5550.7|5557.2|5551.2|5556.2|5550.2|5
1638289590000|2021-11-30 16:26:30|5556.2|5550.2|5556.7|5550.7|5556.7|5550.7|5556.2|5550.2|1
1638289600000|2021-11-30 16:26:40|||||||||1
1638289610000|2021-11-30 16:26:50|5556.2|5550.2|5556.6|5550.6|5557|5551|5555|5549|21
1638289620000|2021-11-30 16:27:00|5556|5550|5556|5550|5556.6|5550.6|5555.2|5549.2|7
1638289630000|2021-11-30 16:27:10|5555.6|5549.6|5555|5549|5555.6|5549.6|5554.6|5548.6|3
1638289640000|2021-11-30 16:27:20|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|7
1638289650000|2021-11-30 16:27:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1638289660000|2021-11-30 16:27:40|5552.6|5546.6|5554.1|5548.1|5554.1|5548.1|5552.6|5546.6|5
1638289670000|2021-11-30 16:27:50|5553.6|5547.6|5553.1|5547.1|5554|5548|5553.1|5547.1|4
1638289680000|2021-11-30 16:28:00|5554|5548|5553.1|5547.1|5554|5548|5553.1|5547.1|7
1638289690000|2021-11-30 16:28:10|5553|5547|5553.1|5547.1|5553.6|5547.6|5553|5547|4
1638289700000|2021-11-30 16:28:20|5553|5547|5548.6|5542.6|5553|5547|5548.2|5542.2|19
1638289710000|2021-11-30 16:28:30|5548.2|5542.2|5549.7|5543.7|5550.2|5544.2|5548.2|5542.2|18
1638289720000|2021-11-30 16:28:40|5550.7|5544.7|5551.7|5545.7|5552.2|5546.2|5550.7|5544.7|18
1638289730000|2021-11-30 16:28:50|5552.2|5546.2|5553.6|5547.6|5553.6|5547.6|5552.1|5546.1|79
1638289740000|2021-11-30 16:29:00|5553.1|5547.1|5553.7|5547.7|5553.7|5547.7|5552.7|5546.7|7
1638289750000|2021-11-30 16:29:10|5554.1|5548.1|5556.2|5550.2|5556.7|5550.7|5553.7|5547.7|10
1638289760000|2021-11-30 16:29:20|5557.1|5551.1|5555.2|5549.2|5557.1|5551.1|5555.2|5549.2|8
1638289770000|2021-11-30 16:29:30|||||||||2
1638289780000|2021-11-30 16:29:40|5556|5550|5556.1|5550.1|5556.1|5550.1|5555.6|5549.6|4
1638289790000|2021-11-30 16:29:50|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|7
1638289800000|2021-11-30 16:30:00|5555.5|5549.5|5553.7|5547.7|5555.5|5549.5|5553.7|5547.7|7
1638289810000|2021-11-30 16:30:10|5554.2|5548.2|5553.7|5547.7|5554.7|5548.7|5553.2|5547.2|7
1638289820000|2021-11-30 16:30:20|5555.9|5549.9|5554.7|5548.7|5555.9|5549.9|5554.6|5548.6|55
1638289830000|2021-11-30 16:30:30|5553.7|5547.7|5551.8|5545.8|5553.7|5547.7|5551.3|5545.3|23
1638289840000|2021-11-30 16:30:40|5551.2|5545.2|5545.2|5539.2|5551.2|5545.2|5545.2|5539.2|24
1638289850000|2021-11-30 16:30:50|5545.6|5539.6|5543.6|5537.6|5545.7|5539.7|5543.6|5537.6|9
1638289860000|2021-11-30 16:31:00|5543.2|5537.2|5543.2|5537.2|5543.7|5537.7|5540.7|5534.7|25
1638289870000|2021-11-30 16:31:10|5543.1|5537.1|5543.2|5537.2|5543.2|5537.2|5541.2|5535.2|17
1638289880000|2021-11-30 16:31:20|5542.7|5536.7|5542.7|5536.7|5543.2|5537.2|5542.7|5536.7|15
1638289890000|2021-11-30 16:31:30|5543.2|5537.2|5541.7|5535.7|5543.2|5537.2|5541.6|5535.6|15
1638289900000|2021-11-30 16:31:40|5542.2|5536.2|5545.7|5539.7|5546.6|5540.6|5541.7|5535.7|15
1638289910000|2021-11-30 16:31:50|5545.2|5539.2|5543.2|5537.2|5545.7|5539.7|5543.2|5537.2|9
1638289920000|2021-11-30 16:32:00|5541.7|5535.7|5539.8|5533.8|5541.7|5535.7|5539.8|5533.8|44
1638289930000|2021-11-30 16:32:10|5539.2|5533.2|5540.3|5534.3|5540.3|5534.3|5539.2|5533.2|270
1638289940000|2021-11-30 16:32:20|5540.7|5534.7|5540.8|5534.8|5542.7|5536.7|5539.5|5533.5|19
1638289950000|2021-11-30 16:32:30|5540.2|5534.2|5541.2|5535.2|5541.2|5535.2|5539.8|5533.8|8
1638289960000|2021-11-30 16:32:40|5540.7|5534.7|5541.8|5535.8|5541.8|5535.8|5540.3|5534.3|7
1638289970000|2021-11-30 16:32:50|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5539.8|5533.8|10
1638289980000|2021-11-30 16:33:00|5541.3|5535.3|5540.8|5534.8|5541.3|5535.3|5540.7|5534.7|7
1638289990000|2021-11-30 16:33:10|5540.3|5534.3|5542.2|5536.2|5542.2|5536.2|5540.3|5534.3|59
1638290000000|2021-11-30 16:33:20|5541.8|5535.8|5542.7|5536.7|5542.7|5536.7|5541.7|5535.7|10
1638290010000|2021-11-30 16:33:30|5543.8|5537.8|5543.8|5537.8|5544.8|5538.8|5542.5|5536.5|19
1638290020000|2021-11-30 16:33:40|5543.3|5537.3|5543.8|5537.8|5543.8|5537.8|5543.3|5537.3|5
1638290030000|2021-11-30 16:33:50|5542.8|5536.8|5543.7|5537.7|5543.7|5537.7|5541.8|5535.8|52
1638290040000|2021-11-30 16:34:00|5543.2|5537.2|5539.3|5533.3|5543.2|5537.2|5539.3|5533.3|18
1638290050000|2021-11-30 16:34:10|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|16
1638290060000|2021-11-30 16:34:20|5541.2|5535.2|5542.8|5536.8|5544.3|5538.3|5541.2|5535.2|39
1638290070000|2021-11-30 16:34:30|5542.3|5536.3|5541.8|5535.8|5543.2|5537.2|5540.9|5534.9|14
1638290080000|2021-11-30 16:34:40|5541.3|5535.3|5540.8|5534.8|5541.3|5535.3|5540.8|5534.8|3
1638290090000|2021-11-30 16:34:50|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|9
1638290100000|2021-11-30 16:35:00|5540.8|5534.8|5537.8|5531.8|5540.8|5534.8|5537.8|5531.8|55
1638290110000|2021-11-30 16:35:10|5538.3|5532.3|5540.7|5534.7|5543.6|5537.6|5538.3|5532.3|59
1638290120000|2021-11-30 16:35:20|5540.8|5534.8|5542.8|5536.8|5543.3|5537.3|5539.8|5533.8|11
1638290130000|2021-11-30 16:35:30|5543.7|5537.7|5544.8|5538.8|5545.8|5539.8|5543.7|5537.7|21
1638290140000|2021-11-30 16:35:40|5545.8|5539.8|5548.8|5542.8|5549.3|5543.3|5545.8|5539.8|17
1638290150000|2021-11-30 16:35:50|5546.8|5540.8|5550.3|5544.3|5550.3|5544.3|5546.8|5540.8|15
1638290160000|2021-11-30 16:36:00|5549.8|5543.8|5548.8|5542.8|5550.2|5544.2|5548.8|5542.8|22
1638290170000|2021-11-30 16:36:10|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5
1638290180000|2021-11-30 16:36:20|5551.2|5545.2|5551.8|5545.8|5551.8|5545.8|5551.2|5545.2|6
1638290190000|2021-11-30 16:36:30|5553.6|5547.6|5554.2|5548.2|5554.2|5548.2|5553.3|5547.3|5
1638290200000|2021-11-30 16:36:40|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5
1638290210000|2021-11-30 16:36:50|5553.3|5547.3|5553.8|5547.8|5553.8|5547.8|5553.3|5547.3|13
1638290220000|2021-11-30 16:37:00|5553.3|5547.3|5555.8|5549.8|5556.8|5550.8|5553.3|5547.3|13
1638290230000|2021-11-30 16:37:10|5555.4|5549.4|5554.9|5548.9|5556.8|5550.8|5554.9|5548.9|17
1638290240000|2021-11-30 16:37:20|5554.8|5548.8|5553.3|5547.3|5554.8|5548.8|5553.3|5547.3|9
1638290250000|2021-11-30 16:37:30|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|4
1638290260000|2021-11-30 16:37:40|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5
1638290270000|2021-11-30 16:37:50|5554.8|5548.8|5556.8|5550.8|5556.8|5550.8|5554.3|5548.3|10
1638290280000|2021-11-30 16:38:00|5556.3|5550.3|5558.3|5552.3|5559.2|5553.2|5556.3|5550.3|21
1638290290000|2021-11-30 16:38:10|5556.8|5550.8|5557.3|5551.3|5557.8|5551.8|5556.3|5550.3|7
1638290300000|2021-11-30 16:38:20|5556.4|5550.4|5555.3|5549.3|5556.4|5550.4|5555.3|5549.3|9
1638290310000|2021-11-30 16:38:30|5554.8|5548.8|5559.8|5553.8|5559.8|5553.8|5554.8|5548.8|21
1638290320000|2021-11-30 16:38:40|5559.3|5553.3|5562.3|5556.3|5562.8|5556.8|5559.3|5553.3|6
1638290330000|2021-11-30 16:38:50|5563.7|5557.7|5565.7|5559.7|5565.7|5559.7|5563.7|5557.7|4
1638290340000|2021-11-30 16:39:00|5564.8|5558.8|5562.8|5556.8|5565.8|5559.8|5562.8|5556.8|32
1638290350000|2021-11-30 16:39:10|5564.2|5558.2|5563.3|5557.3|5564.2|5558.2|5563.3|5557.3|6
1638290360000|2021-11-30 16:39:20|5564.2|5558.2|5562.8|5556.8|5564.2|5558.2|5562.8|5556.8|8
1638290370000|2021-11-30 16:39:30|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|3
1638290380000|2021-11-30 16:39:40|5560.8|5554.8|5559.8|5553.8|5560.8|5554.8|5559.8|5553.8|1
1638290390000|2021-11-30 16:39:50|5559.4|5553.4|5560.3|5554.3|5560.3|5554.3|5558.8|5552.8|8
1638290400000|2021-11-30 16:40:00|5560.7|5554.7|5560.8|5554.8|5561.7|5555.7|5560.3|5554.3|9
1638290410000|2021-11-30 16:40:10|5560.3|5554.3|5558.8|5552.8|5560.3|5554.3|5558.8|5552.8|4
1638290420000|2021-11-30 16:40:20|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5557.4|5551.4|14
1638290430000|2021-11-30 16:40:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5556.8|5550.8|9
1638290440000|2021-11-30 16:40:40|5558.3|5552.3|5558.3|5552.3|5558.7|5552.7|5557.8|5551.8|8
1638290450000|2021-11-30 16:40:50|5557.8|5551.8|5559.7|5553.7|5559.8|5553.8|5557.8|5551.8|1
1638290460000|2021-11-30 16:41:00|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5557.8|5551.8|8
1638290470000|2021-11-30 16:41:10|5559.2|5553.2|5559.8|5553.8|5559.8|5553.8|5559.2|5553.2|22
1638290480000|2021-11-30 16:41:20|5559.3|5553.3|5559.8|5553.8|5559.8|5553.8|5559.3|5553.3|7
1638290490000|2021-11-30 16:41:30|||||||||2
1638290500000|2021-11-30 16:41:40|||||||||1
1638290510000|2021-11-30 16:41:50|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5556.8|5550.8|16
1638290520000|2021-11-30 16:42:00|5559.3|5553.3|5557.8|5551.8|5559.3|5553.3|5557.8|5551.8|2
1638290530000|2021-11-30 16:42:10|5557.3|5551.3|5555.8|5549.8|5557.3|5551.3|5555.8|5549.8|7
1638290540000|2021-11-30 16:42:20|5556.3|5550.3|5558.3|5552.3|5558.8|5552.8|5556.3|5550.3|7
1638290550000|2021-11-30 16:42:30|5557.9|5551.9|5556.3|5550.3|5557.9|5551.9|5556.3|5550.3|4
1638290560000|2021-11-30 16:42:40|5555.8|5549.8|5555.7|5549.7|5555.8|5549.8|5555.3|5549.3|5
1638290570000|2021-11-30 16:42:50|5556.2|5550.2|5555.8|5549.8|5557.2|5551.2|5555.8|5549.8|1
1638290580000|2021-11-30 16:43:00|5556.3|5550.3|5555.8|5549.8|5556.3|5550.3|5555.8|5549.8|0
1638290590000|2021-11-30 16:43:10|5555.3|5549.3|5556.8|5550.8|5556.8|5550.8|5554.8|5548.8|12
1638290600000|2021-11-30 16:43:20|5557.3|5551.3|5557.8|5551.8|5557.8|5551.8|5556.8|5550.8|3
1638290610000|2021-11-30 16:43:30|5558.3|5552.3|5559.3|5553.3|5559.3|5553.3|5558.3|5552.3|5
1638290620000|2021-11-30 16:43:40|5557.8|5551.8|5556.8|5550.8|5557.8|5551.8|5556.8|5550.8|9
1638290630000|2021-11-30 16:43:50|5556.3|5550.3|5556.8|5550.8|5556.8|5550.8|5556.3|5550.3|3
1638290640000|2021-11-30 16:44:00|5556.3|5550.3|5554.3|5548.3|5556.3|5550.3|5554.3|5548.3|31
1638290650000|2021-11-30 16:44:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|4
1638290660000|2021-11-30 16:44:20|5554.3|5548.3|5553.7|5547.7|5554.3|5548.3|5553.7|5547.7|2
1638290670000|2021-11-30 16:44:30|5553.8|5547.8|5553.7|5547.7|5553.8|5547.8|5553.3|5547.3|23
1638290680000|2021-11-30 16:44:40|5553.3|5547.3|5557.3|5551.3|5557.8|5551.8|5553.3|5547.3|25
1638290690000|2021-11-30 16:44:50|5557.8|5551.8|5560.7|5554.7|5560.7|5554.7|5557.8|5551.8|20
1638290700000|2021-11-30 16:45:00|5560.8|5554.8|5561.8|5555.8|5562.8|5556.8|5560.7|5554.7|9
1638290710000|2021-11-30 16:45:10|5562.8|5556.8|5565.8|5559.8|5566.7|5560.7|5561.8|5555.8|175
1638290720000|2021-11-30 16:45:20|5565.3|5559.3|5563.8|5557.8|5565.8|5559.8|5563.8|5557.8|526
1638290730000|2021-11-30 16:45:30|5566.3|5560.3|5567.3|5561.3|5569.7|5563.7|5566.3|5560.3|157
1638290740000|2021-11-30 16:45:40|5566.8|5560.8|5566.8|5560.8|5568.3|5562.3|5566.3|5560.3|22
1638290750000|2021-11-30 16:45:50|5567.7|5561.7|5554.3|5548.3|5567.7|5561.7|5553.8|5547.8|22
1638290760000|2021-11-30 16:46:00|5553.8|5547.8|5548.8|5542.8|5553.8|5547.8|5548.8|5542.8|18
1638290770000|2021-11-30 16:46:10|5548.3|5542.3|5548.9|5542.9|5548.9|5542.9|5545.9|5539.9|229
1638290780000|2021-11-30 16:46:20|5548.8|5542.8|5554|5548|5554.5|5548.5|5548.8|5542.8|31
1638290790000|2021-11-30 16:46:30|5554.8|5548.8|5550.9|5544.9|5554.8|5548.8|5550.4|5544.4|15
1638290800000|2021-11-30 16:46:40|5550.5|5544.5|5547.4|5541.4|5550.5|5544.5|5547.4|5541.4|8
1638290810000|2021-11-30 16:46:50|5547.8|5541.8|5547|5541|5547.9|5541.9|5546.5|5540.5|10
1638290820000|2021-11-30 16:47:00|5547.5|5541.5|5547.9|5541.9|5549.5|5543.5|5547.5|5541.5|21
1638290830000|2021-11-30 16:47:10|5547.4|5541.4|5550.9|5544.9|5550.9|5544.9|5547.4|5541.4|13
1638290840000|2021-11-30 16:47:20|5550|5544|5550.9|5544.9|5550.9|5544.9|5550|5544|9
1638290850000|2021-11-30 16:47:30|5550.8|5544.8|5548|5542|5550.8|5544.8|5548|5542|27
1638290860000|2021-11-30 16:47:40|5547.9|5541.9|5546|5540|5547.9|5541.9|5546|5540|8
1638290870000|2021-11-30 16:47:50|5546.4|5540.4|5546.9|5540.9|5546.9|5540.9|5545.9|5539.9|7
1638290880000|2021-11-30 16:48:00|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|2
1638290890000|2021-11-30 16:48:10|5548.4|5542.4|5544.9|5538.9|5548.4|5542.4|5544.9|5538.9|23
1638290900000|2021-11-30 16:48:20|5543.9|5537.9|5545.9|5539.9|5546.4|5540.4|5543.9|5537.9|15
1638290910000|2021-11-30 16:48:30|5545.5|5539.5|5544.4|5538.4|5545.5|5539.5|5544.4|5538.4|16
1638290920000|2021-11-30 16:48:40|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.5|5537.5|5
1638290930000|2021-11-30 16:48:50|5544.3|5538.3|5546.5|5540.5|5549.5|5543.5|5544.3|5538.3|32
1638290940000|2021-11-30 16:49:00|5546.4|5540.4|5546.9|5540.9|5546.9|5540.9|5546|5540|8
1638290950000|2021-11-30 16:49:10|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5546.9|5540.9|7
1638290960000|2021-11-30 16:49:20|5546.5|5540.5|5545.9|5539.9|5546.5|5540.5|5545.9|5539.9|6
1638290970000|2021-11-30 16:49:30|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|17
1638290980000|2021-11-30 16:49:40|5547.9|5541.9|5545.9|5539.9|5547.9|5541.9|5545.9|5539.9|11
1638290990000|2021-11-30 16:49:50|5547.9|5541.9|5549.9|5543.9|5549.9|5543.9|5546.6|5540.6|37
1638291000000|2021-11-30 16:50:00|5550|5544|5546.9|5540.9|5550.5|5544.5|5546.9|5540.9|19
1638291010000|2021-11-30 16:50:10|5547|5541|5545.9|5539.9|5547|5541|5545.9|5539.9|5
1638291020000|2021-11-30 16:50:20|5545.5|5539.5|5546|5540|5546|5540|5545.4|5539.4|8
1638291030000|2021-11-30 16:50:30|5545.9|5539.9|5546|5540|5546|5540|5545|5539|16
1638291040000|2021-11-30 16:50:40|5545.4|5539.4|5548.9|5542.9|5549.9|5543.9|5545.4|5539.4|29
1638291050000|2021-11-30 16:50:50|5548.5|5542.5|5548.9|5542.9|5548.9|5542.9|5548.5|5542.5|13
1638291060000|2021-11-30 16:51:00|5548.5|5542.5|5549.9|5543.9|5551.8|5545.8|5548.5|5542.5|24
1638291070000|2021-11-30 16:51:10|5549.4|5543.4|5549|5543|5549.5|5543.5|5547.9|5541.9|13
1638291080000|2021-11-30 16:51:20|5549.4|5543.4|5551.4|5545.4|5551.4|5545.4|5549.4|5543.4|6
1638291090000|2021-11-30 16:51:30|5551.3|5545.3|5548.9|5542.9|5551.3|5545.3|5548.9|5542.9|21
1638291100000|2021-11-30 16:51:40|5548.5|5542.5|5545.5|5539.5|5548.5|5542.5|5545.5|5539.5|10
1638291110000|2021-11-30 16:51:50|5545.4|5539.4|5547.8|5541.8|5547.8|5541.8|5545|5539|16
1638291120000|2021-11-30 16:52:00|5548.3|5542.3|5545|5539|5548.3|5542.3|5545|5539|10
1638291130000|2021-11-30 16:52:10|5544.5|5538.5|5544.5|5538.5|5545|5539|5544.5|5538.5|9
1638291140000|2021-11-30 16:52:20|5546.3|5540.3|5547.4|5541.4|5548.3|5542.3|5546.3|5540.3|13
1638291150000|2021-11-30 16:52:30|5546.4|5540.4|5545.9|5539.9|5546.4|5540.4|5544.5|5538.5|10
1638291160000|2021-11-30 16:52:40|5546.3|5540.3|5545.9|5539.9|5546.3|5540.3|5545.9|5539.9|6
1638291170000|2021-11-30 16:52:50|5545.3|5539.3|5545.4|5539.4|5545.4|5539.4|5545.3|5539.3|1
1638291180000|2021-11-30 16:53:00|5545|5539|5545|5539|5545|5539|5545|5539|3
1638291190000|2021-11-30 16:53:10|5544.5|5538.5|5539.9|5533.9|5545|5539|5539.9|5533.9|11
1638291200000|2021-11-30 16:53:20|5540.9|5534.9|5539.9|5533.9|5540.9|5534.9|5539.9|5533.9|11
1638291210000|2021-11-30 16:53:30|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|6
1638291220000|2021-11-30 16:53:40|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5
1638291230000|2021-11-30 16:53:50|5540.4|5534.4|5539.1|5533.1|5540.8|5534.8|5539.1|5533.1|8
1638291240000|2021-11-30 16:54:00|5538.9|5532.9|5538.4|5532.4|5538.9|5532.9|5538.4|5532.4|7
1638291250000|2021-11-30 16:54:10|5538|5532|5537|5531|5538.3|5532.3|5537|5531|7
1638291260000|2021-11-30 16:54:20|5536.5|5530.5|5533.4|5527.4|5536.9|5530.9|5531.3|5525.3|42
1638291270000|2021-11-30 16:54:30|5534.3|5528.3|5531|5525|5534.3|5528.3|5528.4|5522.4|52
1638291280000|2021-11-30 16:54:40|5530.5|5524.5|5533|5527|5533|5527|5530.5|5524.5|16
1638291290000|2021-11-30 16:54:50|5532.1|5526.1|5531.9|5525.9|5532.9|5526.9|5531.9|5525.9|5
1638291300000|2021-11-30 16:55:00|5531.5|5525.5|5529.4|5523.4|5531.9|5525.9|5529.4|5523.4|16
1638291310000|2021-11-30 16:55:10|5528.4|5522.4|5530.5|5524.5|5531.9|5525.9|5528.4|5522.4|16
1638291320000|2021-11-30 16:55:20|5530.2|5524.2|5527.9|5521.9|5530.2|5524.2|5526.5|5520.5|70
1638291330000|2021-11-30 16:55:30|5528|5522|5527|5521|5528.9|5522.9|5527|5521|20
1638291340000|2021-11-30 16:55:40|5529|5523|5529.4|5523.4|5530.5|5524.5|5529|5523|14
1638291350000|2021-11-30 16:55:50|5529.9|5523.9|5533.9|5527.9|5533.9|5527.9|5529.4|5523.4|95
1638291360000|2021-11-30 16:56:00|5534.4|5528.4|5532.8|5526.8|5534.4|5528.4|5532|5526|14
1638291370000|2021-11-30 16:56:10|5532.9|5526.9|5532|5526|5532.9|5526.9|5532|5526|5
1638291380000|2021-11-30 16:56:20|5531.9|5525.9|5532.9|5526.9|5533.4|5527.4|5531.9|5525.9|8
1638291390000|2021-11-30 16:56:30|5533|5527|5534.9|5528.9|5535.8|5529.8|5533|5527|6
1638291400000|2021-11-30 16:56:40|5536.9|5530.9|5539.8|5533.8|5539.8|5533.8|5536.4|5530.4|14
1638291410000|2021-11-30 16:56:50|5540.4|5534.4|5541.5|5535.5|5541.9|5535.9|5538.5|5532.5|43
1638291420000|2021-11-30 16:57:00|5541.9|5535.9|5541.9|5535.9|5542.3|5536.3|5541.5|5535.5|23
1638291430000|2021-11-30 16:57:10|5541.5|5535.5|5541.9|5535.9|5541.9|5535.9|5541.5|5535.5|3
1638291440000|2021-11-30 16:57:20|5542.3|5536.3|5542|5536|5542.3|5536.3|5541.5|5535.5|24
1638291450000|2021-11-30 16:57:30|5541.5|5535.5|5541.5|5535.5|5541.9|5535.9|5541.5|5535.5|7
1638291460000|2021-11-30 16:57:40|5541.9|5535.9|5542.4|5536.4|5542.5|5536.5|5541.9|5535.9|23
1638291470000|2021-11-30 16:57:50|5542|5536|5542.8|5536.8|5543|5537|5542|5536|14
1638291480000|2021-11-30 16:58:00|5536.9|5530.9|5537.9|5531.9|5539.4|5533.4|5536.9|5530.9|8
1638291490000|2021-11-30 16:58:10|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5536.9|5530.9|2
1638291500000|2021-11-30 16:58:20|5537|5531|5535.4|5529.4|5537|5531|5533.9|5527.9|7
1638291510000|2021-11-30 16:58:30|5535.5|5529.5|5534.3|5528.3|5537|5531|5534.3|5528.3|32
1638291520000|2021-11-30 16:58:40|5533.9|5527.9|5533.8|5527.8|5533.9|5527.9|5532.5|5526.5|12
1638291530000|2021-11-30 16:58:50|5532.5|5526.5|5532.4|5526.4|5532.5|5526.5|5532.3|5526.3|4
1638291540000|2021-11-30 16:59:00|5532.8|5526.8|5533.8|5527.8|5533.9|5527.9|5532.8|5526.8|13
1638291550000|2021-11-30 16:59:10|5533.9|5527.9|5535.2|5529.2|5535.2|5529.2|5532.5|5526.5|15
1638291560000|2021-11-30 16:59:20|5534.8|5528.8|5534.7|5528.7|5534.8|5528.8|5533.8|5527.8|7
1638291570000|2021-11-30 16:59:30|5534.3|5528.3|5531.3|5525.3|5535.1|5529.1|5531.3|5525.3|20
1638291580000|2021-11-30 16:59:40|5530.9|5524.9|5527.9|5521.9|5530.9|5524.9|5527.9|5521.9|40
1638291590000|2021-11-30 16:59:50|5528.5|5522.5|5527.9|5521.9|5529.8|5523.8|5527.4|5521.4|12
1638291600000|2021-11-30 17:00:00|5528.8|5522.8|5527.9|5521.9|5528.8|5522.8|5527.9|5521.9|9
1638291610000|2021-11-30 17:00:10|5527.4|5521.4|5528|5522|5528.4|5522.4|5527.4|5521.4|10
1638291620000|2021-11-30 17:00:20|5527.9|5521.9|5531.3|5525.3|5531.9|5525.9|5527.9|5521.9|16
1638291630000|2021-11-30 17:00:30|5530.8|5524.8|5530.9|5524.9|5533.4|5527.4|5530.8|5524.8|16
1638291640000|2021-11-30 17:00:40|5530.8|5524.8|5527.4|5521.4|5530.8|5524.8|5527.4|5521.4|6
1638291650000|2021-11-30 17:00:50|5528.4|5522.4|5527.9|5521.9|5528.4|5522.4|5527.9|5521.9|12
1638291660000|2021-11-30 17:01:00|5525.9|5519.9|5525.9|5519.9|5526.4|5520.4|5524.9|5518.9|22
1638291670000|2021-11-30 17:01:10|5525.5|5519.5|5528.2|5522.2|5528.2|5522.2|5524.9|5518.9|30
1638291680000|2021-11-30 17:01:20|5528.4|5522.4|5527.9|5521.9|5528.4|5522.4|5527.9|5521.9|7
1638291690000|2021-11-30 17:01:30|5527.5|5521.5|5528.4|5522.4|5528.4|5522.4|5527.4|5521.4|8
1638291700000|2021-11-30 17:01:40|5528.3|5522.3|5525.8|5519.8|5528.3|5522.3|5525.8|5519.8|37
1638291710000|2021-11-30 17:01:50|5524.8|5518.8|5525.8|5519.8|5525.8|5519.8|5524.8|5518.8|27
1638291720000|2021-11-30 17:02:00|5525.3|5519.3|5522.3|5516.3|5525.3|5519.3|5522.3|5516.3|4
1638291730000|2021-11-30 17:02:10|5521|5515|5521.8|5515.8|5522.3|5516.3|5520.8|5514.8|25
1638291740000|2021-11-30 17:02:20|5521.4|5515.4|5520.8|5514.8|5521.4|5515.4|5520.8|5514.8|119
1638291750000|2021-11-30 17:02:30|5521.3|5515.3|5522.3|5516.3|5522.3|5516.3|5520.3|5514.3|33
1638291760000|2021-11-30 17:02:40|5521.5|5515.5|5521.8|5515.8|5522.8|5516.8|5521.5|5515.5|77
1638291770000|2021-11-30 17:02:50|5523.4|5517.4|5521.8|5515.8|5523.4|5517.4|5521.8|5515.8|12
1638291780000|2021-11-30 17:03:00|5521.4|5515.4|5521.8|5515.8|5522.9|5516.9|5521.4|5515.4|18
1638291790000|2021-11-30 17:03:10|5521.4|5515.4|5522.8|5516.8|5522.8|5516.8|5520.4|5514.4|11
1638291800000|2021-11-30 17:03:20|5522.9|5516.9|5523|5517|5524.4|5518.4|5522.9|5516.9|12
1638291810000|2021-11-30 17:03:30|5523.4|5517.4|5524.9|5518.9|5524.9|5518.9|5523.4|5517.4|5
1638291820000|2021-11-30 17:03:40|5525.9|5519.9|5524.9|5518.9|5525.9|5519.9|5524.9|5518.9|9
1638291830000|2021-11-30 17:03:50|5525.8|5519.8|5525.4|5519.4|5526.9|5520.9|5525.4|5519.4|15
1638291840000|2021-11-30 17:04:00|5524.4|5518.4|5521.8|5515.8|5524.4|5518.4|5521.8|5515.8|11
1638291850000|2021-11-30 17:04:10|5521|5515|5522.8|5516.8|5522.9|5516.9|5520.9|5514.9|26
1638291860000|2021-11-30 17:04:20|5523.9|5517.9|5523.8|5517.8|5523.9|5517.9|5523.8|5517.8|11
1638291870000|2021-11-30 17:04:30|5523.3|5517.3|5521.9|5515.9|5523.3|5517.3|5520.9|5514.9|24
1638291880000|2021-11-30 17:04:40|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5520.9|5514.9|5
1638291890000|2021-11-30 17:04:50|5521.9|5515.9|5523.8|5517.8|5523.8|5517.8|5520.4|5514.4|103
1638291900000|2021-11-30 17:05:00|5523.9|5517.9|5524|5518|5524.5|5518.5|5522.9|5516.9|11
1638291910000|2021-11-30 17:05:10|5523.9|5517.9|5521.9|5515.9|5523.9|5517.9|5521.9|5515.9|7
1638291920000|2021-11-30 17:05:20|5521.3|5515.3|5524.4|5518.4|5525.4|5519.4|5521.3|5515.3|20
1638291930000|2021-11-30 17:05:30|5524|5518|5523.9|5517.9|5525.4|5519.4|5522.8|5516.8|45
1638291940000|2021-11-30 17:05:40|5523.8|5517.8|5522.9|5516.9|5523.9|5517.9|5522.9|5516.9|7
1638291950000|2021-11-30 17:05:50|5522.8|5516.8|5519.9|5513.9|5522.8|5516.8|5519.4|5513.4|36
1638291960000|2021-11-30 17:06:00|5520|5514|5521.5|5515.5|5521.9|5515.9|5519.9|5513.9|32
1638291970000|2021-11-30 17:06:10|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|1
1638291980000|2021-11-30 17:06:20|5520.8|5514.8|5522|5516|5522|5516|5520.8|5514.8|15
1638291990000|2021-11-30 17:06:30|5521.5|5515.5|5521|5515|5521.9|5515.9|5520.9|5514.9|17
1638292000000|2021-11-30 17:06:40|5520.5|5514.5|5518|5512|5520.5|5514.5|5518|5512|13
1638292010000|2021-11-30 17:06:50|5517.9|5511.9|5517.9|5511.9|5518.4|5512.4|5517.4|5511.4|11
1638292020000|2021-11-30 17:07:00|5518.3|5512.3|5519.4|5513.4|5520.4|5514.4|5518.3|5512.3|14
1638292030000|2021-11-30 17:07:10|5520.8|5514.8|5520.4|5514.4|5520.8|5514.8|5520.4|5514.4|9
1638292040000|2021-11-30 17:07:20|5519.8|5513.8|5519.4|5513.4|5520.8|5514.8|5519.4|5513.4|14
1638292050000|2021-11-30 17:07:30|5519|5513|5518|5512|5519|5513|5517.9|5511.9|15
1638292060000|2021-11-30 17:07:40|5519|5513|5518.4|5512.4|5519|5513|5518.4|5512.4|15
1638292070000|2021-11-30 17:07:50|5518.3|5512.3|5517.4|5511.4|5518.9|5512.9|5517.4|5511.4|13
1638292080000|2021-11-30 17:08:00|5518|5512|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|28
1638292090000|2021-11-30 17:08:10|5516.5|5510.5|5517|5511|5517|5511|5516.5|5510.5|9
1638292100000|2021-11-30 17:08:20|5517.4|5511.4|5517.8|5511.8|5518.9|5512.9|5517.4|5511.4|19
1638292110000|2021-11-30 17:08:30|5517.9|5511.9|5517.8|5511.8|5517.9|5511.9|5517.8|5511.8|35
1638292120000|2021-11-30 17:08:40|5517.4|5511.4|5515.4|5509.4|5517.9|5511.9|5513.6|5507.6|98
1638292130000|2021-11-30 17:08:50|5515|5509|5516.3|5510.3|5516.3|5510.3|5514.5|5508.5|18
1638292140000|2021-11-30 17:09:00|5515.4|5509.4|5514|5508|5515.9|5509.9|5514|5508|74
1638292150000|2021-11-30 17:09:10|5514.5|5508.5|5513.5|5507.5|5515.9|5509.9|5513.5|5507.5|135
1638292160000|2021-11-30 17:09:20|5514|5508|5514|5508|5514|5508|5514|5508|25
1638292170000|2021-11-30 17:09:30|5513.5|5507.5|5516.3|5510.3|5516.3|5510.3|5513.5|5507.5|12
1638292180000|2021-11-30 17:09:40|5519.4|5513.4|5515.4|5509.4|5519.4|5513.4|5515.4|5509.4|16
1638292190000|2021-11-30 17:09:50|5515.9|5509.9|5514|5508|5515.9|5509.9|5514|5508|13
1638292200000|2021-11-30 17:10:00|5514.4|5508.4|5513.5|5507.5|5518|5512|5513.1|5507.1|98
1638292210000|2021-11-30 17:10:10|5513|5507|5511.6|5505.6|5513|5507|5511.6|5505.6|36
1638292220000|2021-11-30 17:10:20|5512.1|5506.1|5512.1|5506.1|5513|5507|5512.1|5506.1|12
1638292230000|2021-11-30 17:10:30|5511.6|5505.6|5511|5505|5511.6|5505.6|5510.5|5504.5|55
1638292240000|2021-11-30 17:10:40|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|29
1638292250000|2021-11-30 17:10:50|||||||||40
1638292260000|2021-11-30 17:11:00|5510.5|5504.5|5510.1|5504.1|5510.5|5504.5|5510.1|5504.1|34
1638292270000|2021-11-30 17:11:10|5510.5|5504.5|5506.5|5500.5|5510.5|5504.5|5506.5|5500.5|57
1638292280000|2021-11-30 17:11:20|5507.5|5501.5|5507.1|5501.1|5507.5|5501.5|5507.1|5501.1|17
1638292290000|2021-11-30 17:11:30|5507|5501|5505.5|5499.5|5507.5|5501.5|5505.5|5499.5|14
1638292300000|2021-11-30 17:11:40|5505.6|5499.6|5505.5|5499.5|5505.6|5499.6|5505.1|5499.1|5
1638292310000|2021-11-30 17:11:50|5507.5|5501.5|5509|5503|5509.1|5503.1|5507.5|5501.5|27
1638292320000|2021-11-30 17:12:00|5509.9|5503.9|5508.5|5502.5|5510|5504|5508.5|5502.5|25
1638292330000|2021-11-30 17:12:10|||||||||18
1638292340000|2021-11-30 17:12:20|5508|5502|5506.5|5500.5|5508|5502|5506.5|5500.5|7
1638292350000|2021-11-30 17:12:30|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5503.6|5497.6|19
1638292360000|2021-11-30 17:12:40|||||||||11
1638292370000|2021-11-30 17:12:50|5506|5500|5504.5|5498.5|5506|5500|5504.5|5498.5|180
1638292380000|2021-11-30 17:13:00|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|2
1638292390000|2021-11-30 17:13:10|5504.5|5498.5|5503.5|5497.5|5504.5|5498.5|5503.5|5497.5|10
1638292400000|2021-11-30 17:13:20|5503|5497|5504.5|5498.5|5504.5|5498.5|5503|5497|95
1638292410000|2021-11-30 17:13:30|5504.6|5498.6|5503.1|5497.1|5504.6|5498.6|5503.1|5497.1|91
1638292420000|2021-11-30 17:13:40|5503|5497|5501.1|5495.1|5503|5497|5501.1|5495.1|11
1638292430000|2021-11-30 17:13:50|5500.6|5494.6|5498.7|5492.7|5501.6|5495.6|5498.7|5492.7|50
1638292440000|2021-11-30 17:14:00|5499.1|5493.1|5498.1|5492.1|5499.1|5493.1|5497.7|5491.7|9
1638292450000|2021-11-30 17:14:10|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5496.7|5490.7|99
1638292460000|2021-11-30 17:14:20|5495.8|5489.8|5496.2|5490.2|5496.6|5490.6|5495.7|5489.7|37
1638292470000|2021-11-30 17:14:30|5495.7|5489.7|5492.8|5486.8|5495.7|5489.7|5492.8|5486.8|98
1638292480000|2021-11-30 17:14:40|5493.6|5487.6|5493.8|5487.8|5493.8|5487.8|5493.6|5487.6|13
1638292490000|2021-11-30 17:14:50|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5490.8|5484.8|34
1638292500000|2021-11-30 17:15:00|5490.8|5484.8|5485.4|5479.4|5490.8|5484.8|5484.9|5478.9|86
1638292510000|2021-11-30 17:15:10|5485|5479|5485.4|5479.4|5485.9|5479.9|5484.9|5478.9|41
1638292520000|2021-11-30 17:15:20|5485.9|5479.9|5485.9|5479.9|5486|5480|5484.4|5478.4|21
1638292530000|2021-11-30 17:15:30|5486.3|5480.3|5485.9|5479.9|5486.3|5480.3|5485.9|5479.9|23
1638292540000|2021-11-30 17:15:40|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|29
1638292550000|2021-11-30 17:15:50|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|32
1638292560000|2021-11-30 17:16:00|5480.8|5474.8|5473.7|5467.7|5480.8|5474.8|5473.7|5467.7|84
1638292570000|2021-11-30 17:16:10|5474.1|5468.1|5479.6|5473.6|5479.6|5473.6|5474.1|5468.1|62
1638292580000|2021-11-30 17:16:20|5480|5474|5479|5473|5480.1|5474.1|5479|5473|29
1638292590000|2021-11-30 17:16:30|5479.4|5473.4|5476|5470|5479.9|5473.9|5475.6|5469.6|18
1638292600000|2021-11-30 17:16:40|5477.6|5471.6|5477|5471|5477.9|5471.9|5476.4|5470.4|16
1638292610000|2021-11-30 17:16:50|5478|5472|5478.4|5472.4|5478.9|5472.9|5477.6|5471.6|23
1638292620000|2021-11-30 17:17:00|5478|5472|5478.5|5472.5|5478.9|5472.9|5478|5472|10
1638292630000|2021-11-30 17:17:10|5480.3|5474.3|5481.5|5475.5|5481.9|5475.9|5480.3|5474.3|19
1638292640000|2021-11-30 17:17:20|||||||||1
1638292650000|2021-11-30 17:17:30|||||||||3
1638292660000|2021-11-30 17:17:40|5481.9|5475.9|5485.6|5479.6|5485.6|5479.6|5481.9|5475.9|24
1638292670000|2021-11-30 17:17:50|5486|5480|5485.6|5479.6|5486.4|5480.4|5485.1|5479.1|25
1638292680000|2021-11-30 17:18:00|5481.6|5475.6|5483.2|5477.2|5483.2|5477.2|5479.1|5473.1|32
1638292690000|2021-11-30 17:18:10|5483.1|5477.1|5483.6|5477.6|5483.6|5477.6|5482.6|5476.6|17
1638292700000|2021-11-30 17:18:20|5482.2|5476.2|5478.7|5472.7|5482.2|5476.2|5478.7|5472.7|13
1638292710000|2021-11-30 17:18:30|5479.1|5473.1|5480|5474|5480.6|5474.6|5478.6|5472.6|16
1638292720000|2021-11-30 17:18:40|5479.8|5473.8|5478|5472|5479.8|5473.8|5478|5472|10
1638292730000|2021-11-30 17:18:50|5478.4|5472.4|5480|5474|5480|5474|5478|5472|12
1638292740000|2021-11-30 17:19:00|5479.6|5473.6|5482.1|5476.1|5482.1|5476.1|5478.4|5472.4|70
1638292750000|2021-11-30 17:19:10|5481.6|5475.6|5481.6|5475.6|5487.7|5481.7|5481.6|5475.6|65
1638292760000|2021-11-30 17:19:20|5482.6|5476.6|5481.6|5475.6|5482.6|5476.6|5481.6|5475.6|21
1638292770000|2021-11-30 17:19:30|5481.1|5475.1|5481.6|5475.6|5481.6|5475.6|5481.1|5475.1|18
1638292780000|2021-11-30 17:19:40|5482|5476|5481.1|5475.1|5486.6|5480.6|5481.1|5475.1|11
1638292790000|2021-11-30 17:19:50|5482.6|5476.6|5480.2|5474.2|5483.6|5477.6|5480.2|5474.2|22
1638292800000|2021-11-30 17:20:00|5480.6|5474.6|5481.1|5475.1|5481.6|5475.6|5480.6|5474.6|11
1638292810000|2021-11-30 17:20:10|5481.3|5475.3|5484.6|5478.6|5485.1|5479.1|5481.3|5475.3|10
1638292820000|2021-11-30 17:20:20|5485.9|5479.9|5484.6|5478.6|5486.6|5480.6|5484.1|5478.1|22
1638292830000|2021-11-30 17:20:30|5484.2|5478.2|5483.7|5477.7|5486.1|5480.1|5483.2|5477.2|29
1638292840000|2021-11-30 17:20:40|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|1
1638292850000|2021-11-30 17:20:50|5483.7|5477.7|5483.2|5477.2|5486.6|5480.6|5483.2|5477.2|34
1638292860000|2021-11-30 17:21:00|5483.7|5477.7|5485.1|5479.1|5485.1|5479.1|5483.7|5477.7|6
1638292870000|2021-11-30 17:21:10|5484.2|5478.2|5484.7|5478.7|5486.6|5480.6|5484.1|5478.1|35
1638292880000|2021-11-30 17:21:20|5485.6|5479.6|5483.7|5477.7|5485.6|5479.6|5483.2|5477.2|31
1638292890000|2021-11-30 17:21:30|5484.1|5478.1|5485.2|5479.2|5485.6|5479.6|5484.1|5478.1|15
1638292900000|2021-11-30 17:21:40|5485.1|5479.1|5489.7|5483.7|5489.7|5483.7|5485.1|5479.1|76
1638292910000|2021-11-30 17:21:50|5490.1|5484.1|5493.7|5487.7|5493.7|5487.7|5490.1|5484.1|32
1638292920000|2021-11-30 17:22:00|5494.2|5488.2|5492.2|5486.2|5494.2|5488.2|5492.2|5486.2|33
1638292930000|2021-11-30 17:22:10|5492.3|5486.3|5491.4|5485.4|5493.2|5487.2|5490.3|5484.3|9
1638292940000|2021-11-30 17:22:20|5492.2|5486.2|5493.2|5487.2|5493.3|5487.3|5489.2|5483.2|15
1638292950000|2021-11-30 17:22:30|5493.7|5487.7|5495.6|5489.6|5495.6|5489.6|5493.7|5487.7|41
1638292960000|2021-11-30 17:22:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5496.2|5490.2|17
1638292970000|2021-11-30 17:22:50|5496.2|5490.2|5495.7|5489.7|5496.2|5490.2|5495.2|5489.2|19
1638292980000|2021-11-30 17:23:00|5495.3|5489.3|5495.2|5489.2|5495.7|5489.7|5494.3|5488.3|18
1638292990000|2021-11-30 17:23:10|5495.3|5489.3|5496.1|5490.1|5496.2|5490.2|5495.3|5489.3|55
1638293000000|2021-11-30 17:23:20|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|30
1638293010000|2021-11-30 17:23:30|5498.1|5492.1|5501.5|5495.5|5501.5|5495.5|5498.1|5492.1|36
1638293020000|2021-11-30 17:23:40|5501.6|5495.6|5505.5|5499.5|5506.4|5500.4|5501.6|5495.6|17
1638293030000|2021-11-30 17:23:50|5504.9|5498.9|5503.4|5497.4|5504.9|5498.9|5501.5|5495.5|17
1638293040000|2021-11-30 17:24:00|5508|5502|5508.4|5502.4|5508.4|5502.4|5507.5|5501.5|52
1638293050000|2021-11-30 17:24:10|5507.5|5501.5|5508.9|5502.9|5508.9|5502.9|5506|5500|46
1638293060000|2021-11-30 17:24:20|5509.4|5503.4|5511.3|5505.3|5512.4|5506.4|5509.4|5503.4|31
1638293070000|2021-11-30 17:24:30|5511.4|5505.4|5515.9|5509.9|5516.4|5510.4|5511.3|5505.3|15
1638293080000|2021-11-30 17:24:40|5517.3|5511.3|5513.9|5507.9|5517.8|5511.8|5513.9|5507.9|19
1638293090000|2021-11-30 17:24:50|5513.2|5507.2|5511.8|5505.8|5513.2|5507.2|5511.4|5505.4|5
1638293100000|2021-11-30 17:25:00|5511.9|5505.9|5507.4|5501.4|5511.9|5505.9|5505.9|5499.9|37
1638293110000|2021-11-30 17:25:10|5506.3|5500.3|5502.9|5496.9|5506.3|5500.3|5502.9|5496.9|10
1638293120000|2021-11-30 17:25:20|5502.4|5496.4|5507.4|5501.4|5507.4|5501.4|5500.3|5494.3|124
1638293130000|2021-11-30 17:25:30|5506.9|5500.9|5504.4|5498.4|5506.9|5500.9|5503.9|5497.9|10
1638293140000|2021-11-30 17:25:40|5503.5|5497.5|5501.4|5495.4|5503.5|5497.5|5501.4|5495.4|9
1638293150000|2021-11-30 17:25:50|5500.9|5494.9|5499.4|5493.4|5501.9|5495.9|5499.4|5493.4|2
1638293160000|2021-11-30 17:26:00|5498.9|5492.9|5496.4|5490.4|5499.3|5493.3|5496.4|5490.4|9
1638293170000|2021-11-30 17:26:10|5496.9|5490.9|5499.4|5493.4|5499.4|5493.4|5496.9|5490.9|10
1638293180000|2021-11-30 17:26:20|5498.9|5492.9|5497.9|5491.9|5498.9|5492.9|5497.9|5491.9|4
1638293190000|2021-11-30 17:26:30|5497.4|5491.4|5495.9|5489.9|5497.4|5491.4|5494.9|5488.9|13
1638293200000|2021-11-30 17:26:40|5495.8|5489.8|5495.4|5489.4|5495.8|5489.8|5495.4|5489.4|2
1638293210000|2021-11-30 17:26:50|5496.9|5490.9|5495.9|5489.9|5496.9|5490.9|5495.4|5489.4|15
1638293220000|2021-11-30 17:27:00|5496.9|5490.9|5497.4|5491.4|5498.4|5492.4|5496.9|5490.9|14
1638293230000|2021-11-30 17:27:10|5496.9|5490.9|5496|5490|5496.9|5490.9|5495.9|5489.9|40
1638293240000|2021-11-30 17:27:20|5495.6|5489.6|5495|5489|5495.6|5489.6|5495|5489|12
1638293250000|2021-11-30 17:27:30|5492.6|5486.6|5493.5|5487.5|5493.6|5487.6|5490.5|5484.5|31
1638293260000|2021-11-30 17:27:40|5494|5488|5494.5|5488.5|5496.6|5490.6|5494|5488|14
1638293270000|2021-11-30 17:27:50|||||||||7
1638293280000|2021-11-30 17:28:00|5494.9|5488.9|5496.4|5490.4|5496.4|5490.4|5494.5|5488.5|20
1638293290000|2021-11-30 17:28:10|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|10
1638293300000|2021-11-30 17:28:20|5495|5489|5494.4|5488.4|5495|5489|5494.4|5488.4|7
1638293310000|2021-11-30 17:28:30|5495|5489|5493|5487|5495.5|5489.5|5493|5487|14
1638293320000|2021-11-30 17:28:40|5492.5|5486.5|5491|5485|5492.5|5486.5|5491|5485|5
1638293330000|2021-11-30 17:28:50|5490.9|5484.9|5493|5487|5493.4|5487.4|5490.5|5484.5|11
1638293340000|2021-11-30 17:29:00|5492.9|5486.9|5497|5491|5497.4|5491.4|5492.9|5486.9|14
1638293350000|2021-11-30 17:29:10|5495.4|5489.4|5496.5|5490.5|5499.5|5493.5|5495.4|5489.4|25
1638293360000|2021-11-30 17:29:20|5496.1|5490.1|5491.5|5485.5|5496.1|5490.1|5491.5|5485.5|14
1638293370000|2021-11-30 17:29:30|5492|5486|5494.5|5488.5|5494.5|5488.5|5492|5486|9
1638293380000|2021-11-30 17:29:40|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|5
1638293390000|2021-11-30 17:29:50|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|4
1638293400000|2021-11-30 17:30:00|5491.5|5485.5|5488.5|5482.5|5491.5|5485.5|5488.5|5482.5|9
1638293410000|2021-11-30 17:30:10|5488|5482|5489.6|5483.6|5489.6|5483.6|5487.6|5481.6|19
1638293420000|2021-11-30 17:30:20|5489.5|5483.5|5488.5|5482.5|5489.5|5483.5|5485.4|5479.4|23
1638293430000|2021-11-30 17:30:30|5488.1|5482.1|5488.5|5482.5|5488.5|5482.5|5488.1|5482.1|5
1638293440000|2021-11-30 17:30:40|5489|5483|5489.5|5483.5|5490.9|5484.9|5489|5483|16
1638293450000|2021-11-30 17:30:50|5489.6|5483.6|5490|5484|5490|5484|5488.5|5482.5|16
1638293460000|2021-11-30 17:31:00|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5488.5|5482.5|12
1638293470000|2021-11-30 17:31:10|5488.5|5482.5|5488.4|5482.4|5488.5|5482.5|5487.9|5481.9|14
1638293480000|2021-11-30 17:31:20|||||||||5
1638293490000|2021-11-30 17:31:30|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.4|5479.4|15
1638293500000|2021-11-30 17:31:40|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5483.9|5477.9|9
1638293510000|2021-11-30 17:31:50|5483.9|5477.9|5485.9|5479.9|5485.9|5479.9|5483.4|5477.4|12
1638293520000|2021-11-30 17:32:00|5486.8|5480.8|5488.4|5482.4|5489.4|5483.4|5486.8|5480.8|9
1638293530000|2021-11-30 17:32:10|5487.9|5481.9|5488.4|5482.4|5488.8|5482.8|5487.9|5481.9|6
1638293540000|2021-11-30 17:32:20|5487.9|5481.9|5486.4|5480.4|5487.9|5481.9|5486.4|5480.4|6
1638293550000|2021-11-30 17:32:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|3
1638293560000|2021-11-30 17:32:40|5486.3|5480.3|5488.6|5482.6|5489|5483|5486.3|5480.3|19
1638293570000|2021-11-30 17:32:50|5485|5479|5486.5|5480.5|5486.5|5480.5|5485|5479|16
1638293580000|2021-11-30 17:33:00|5486.9|5480.9|5486.5|5480.5|5487|5481|5486.5|5480.5|11
1638293590000|2021-11-30 17:33:10|5486|5480|5486.5|5480.5|5487|5481|5486|5480|8
1638293600000|2021-11-30 17:33:20|5486|5480|5482|5476|5486|5480|5482|5476|20
1638293610000|2021-11-30 17:33:30|5481.6|5475.6|5481|5475|5481.6|5475.6|5481|5475|9
1638293620000|2021-11-30 17:33:40|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|10
1638293630000|2021-11-30 17:33:50|5481.9|5475.9|5484.5|5478.5|5485|5479|5481.5|5475.5|15
1638293640000|2021-11-30 17:34:00|5485.8|5479.8|5486.5|5480.5|5487|5481|5485.8|5479.8|10
1638293650000|2021-11-30 17:34:10|5486.7|5480.7|5488.3|5482.3|5488.9|5482.9|5486.7|5480.7|134
1638293660000|2021-11-30 17:34:20|5488.9|5482.9|5490|5484|5490.5|5484.5|5488.9|5482.9|25
1638293670000|2021-11-30 17:34:30|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|19
1638293680000|2021-11-30 17:34:40|5490|5484|5490.4|5484.4|5490.4|5484.4|5488.5|5482.5|28
1638293690000|2021-11-30 17:34:50|5490|5484|5489.6|5483.6|5490|5484|5489.1|5483.1|4
1638293700000|2021-11-30 17:35:00|5490|5484|5489.5|5483.5|5493.5|5487.5|5489.5|5483.5|25
1638293710000|2021-11-30 17:35:10|5489.9|5483.9|5492.5|5486.5|5493|5487|5489.9|5483.9|10
1638293720000|2021-11-30 17:35:20|5491.5|5485.5|5491.5|5485.5|5491.9|5485.9|5490.9|5484.9|13
1638293730000|2021-11-30 17:35:30|||||||||3
1638293740000|2021-11-30 17:35:40|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|9
1638293750000|2021-11-30 17:35:50|5489|5483|5490|5484|5490|5484|5489|5483|12
1638293760000|2021-11-30 17:36:00|5490.3|5484.3|5491|5485|5492|5486|5490.3|5484.3|18
1638293770000|2021-11-30 17:36:10|5490.5|5484.5|5493.5|5487.5|5493.5|5487.5|5490.5|5484.5|27
1638293780000|2021-11-30 17:36:20|5493.6|5487.6|5493|5487|5494.1|5488.1|5493|5487|12
1638293790000|2021-11-30 17:36:30|5493.1|5487.1|5493|5487|5493.5|5487.5|5493|5487|7
1638293800000|2021-11-30 17:36:40|5492|5486|5491.5|5485.5|5492|5486|5491.5|5485.5|6
1638293810000|2021-11-30 17:36:50|||||||||12
1638293820000|2021-11-30 17:37:00|5490.5|5484.5|5490.6|5484.6|5493.5|5487.5|5490.5|5484.5|36
1638293830000|2021-11-30 17:37:10|5490.5|5484.5|5493.1|5487.1|5494.5|5488.5|5490.5|5484.5|14
1638293840000|2021-11-30 17:37:20|5492.6|5486.6|5494.5|5488.5|5494.5|5488.5|5492.6|5486.6|5
1638293850000|2021-11-30 17:37:30|5494.9|5488.9|5495.5|5489.5|5495.5|5489.5|5494.5|5488.5|8
1638293860000|2021-11-30 17:37:40|5497|5491|5497.5|5491.5|5498|5492|5496.5|5490.5|13
1638293870000|2021-11-30 17:37:50|5497|5491|5497.5|5491.5|5497.7|5491.7|5496.5|5490.5|19
1638293880000|2021-11-30 17:38:00|5496.5|5490.5|5497.5|5491.5|5498|5492|5496.5|5490.5|3
1638293890000|2021-11-30 17:38:10|5499.5|5493.5|5503.6|5497.6|5505.4|5499.4|5499.5|5493.5|29
1638293900000|2021-11-30 17:38:20|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5
1638293910000|2021-11-30 17:38:30|5502.1|5496.1|5506.5|5500.5|5506.5|5500.5|5501.6|5495.6|29
1638293920000|2021-11-30 17:38:40|5505.6|5499.6|5505.5|5499.5|5505.6|5499.6|5505.5|5499.5|1
1638293930000|2021-11-30 17:38:50|5506|5500|5508.5|5502.5|5508.5|5502.5|5506|5500|10
1638293940000|2021-11-30 17:39:00|5507.6|5501.6|5505.6|5499.6|5507.6|5501.6|5505.6|5499.6|5
1638293950000|2021-11-30 17:39:10|5505.5|5499.5|5503.5|5497.5|5505.5|5499.5|5503.5|5497.5|3
1638293960000|2021-11-30 17:39:20|5503.1|5497.1|5502.6|5496.6|5503.1|5497.1|5502.6|5496.6|1
1638293970000|2021-11-30 17:39:30|5502.1|5496.1|5504.5|5498.5|5504.5|5498.5|5502.1|5496.1|9
1638293980000|2021-11-30 17:39:40|5504.1|5498.1|5504.1|5498.1|5504.6|5498.6|5503.6|5497.6|3
1638293990000|2021-11-30 17:39:50|5503.6|5497.6|5507.4|5501.4|5507.5|5501.5|5503.6|5497.6|10
1638294000000|2021-11-30 17:40:00|5507.5|5501.5|5516|5510|5516|5510|5507.5|5501.5|31
1638294010000|2021-11-30 17:40:10|5516.4|5510.4|5514.4|5508.4|5517.1|5511.1|5514.4|5508.4|16
1638294020000|2021-11-30 17:40:20|5514.9|5508.9|5514.9|5508.9|5515.4|5509.4|5513.9|5507.9|10
1638294030000|2021-11-30 17:40:30|5514|5508|5517.8|5511.8|5517.8|5511.8|5514|5508|33
1638294040000|2021-11-30 17:40:40|5517.9|5511.9|5518.3|5512.3|5518.3|5512.3|5517.9|5511.9|4
1638294050000|2021-11-30 17:40:50|5517|5511|5516.4|5510.4|5517|5511|5516.4|5510.4|5
1638294060000|2021-11-30 17:41:00|5518.3|5512.3|5511.5|5505.5|5518.3|5512.3|5510.9|5504.9|14
1638294070000|2021-11-30 17:41:10|5511.4|5505.4|5517.4|5511.4|5517.4|5511.4|5511.4|5505.4|8
1638294080000|2021-11-30 17:41:20|5517.8|5511.8|5519.3|5513.3|5519.3|5513.3|5517.8|5511.8|3
1638294090000|2021-11-30 17:41:30|5518.9|5512.9|5517.4|5511.4|5518.9|5512.9|5517.4|5511.4|8
1638294100000|2021-11-30 17:41:40|5517|5511|5516.4|5510.4|5517|5511|5516.4|5510.4|3
1638294110000|2021-11-30 17:41:50|5515|5509|5512|5506|5515|5509|5512|5506|7
1638294120000|2021-11-30 17:42:00|5512.4|5506.4|5510.5|5504.5|5512.4|5506.4|5508.5|5502.5|14
1638294130000|2021-11-30 17:42:10|5509.5|5503.5|5508.9|5502.9|5509.5|5503.5|5508.5|5502.5|3
1638294140000|2021-11-30 17:42:20|5508.5|5502.5|5508.1|5502.1|5510|5504|5508.1|5502.1|19
1638294150000|2021-11-30 17:42:30|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|2
1638294160000|2021-11-30 17:42:40|5508|5502|5508.5|5502.5|5508.5|5502.5|5508|5502|6
1638294170000|2021-11-30 17:42:50|5507.6|5501.6|5508|5502|5508|5502|5507.6|5501.6|5
1638294180000|2021-11-30 17:43:00|5508.5|5502.5|5510.4|5504.4|5510.9|5504.9|5508.5|5502.5|14
1638294190000|2021-11-30 17:43:10|5510|5504|5508.5|5502.5|5510|5504|5508.5|5502.5|4
1638294200000|2021-11-30 17:43:20|5509.4|5503.4|5508.5|5502.5|5509.5|5503.5|5508.5|5502.5|7
1638294210000|2021-11-30 17:43:30|5507.1|5501.1|5508.5|5502.5|5508.5|5502.5|5507.1|5501.1|27
1638294220000|2021-11-30 17:43:40|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|3
1638294230000|2021-11-30 17:43:50|5508.5|5502.5|5507.6|5501.6|5508.5|5502.5|5507.6|5501.6|18
1638294240000|2021-11-30 17:44:00|5508|5502|5511|5505|5511|5505|5507.6|5501.6|24
1638294250000|2021-11-30 17:44:10|5511.4|5505.4|5511.8|5505.8|5511.8|5505.8|5511.4|5505.4|4
1638294260000|2021-11-30 17:44:20|5510.5|5504.5|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|8
1638294270000|2021-11-30 17:44:30|5511.4|5505.4|5511.5|5505.5|5511.5|5505.5|5511.4|5505.4|4
1638294280000|2021-11-30 17:44:40|5511.1|5505.1|5509.5|5503.5|5511.1|5505.1|5509.5|5503.5|7
1638294290000|2021-11-30 17:44:50|5509.1|5503.1|5510.5|5504.5|5510.5|5504.5|5508.2|5502.2|13
1638294300000|2021-11-30 17:45:00|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|20
1638294310000|2021-11-30 17:45:10|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|3
1638294320000|2021-11-30 17:45:20|5511.5|5505.5|5510.5|5504.5|5511.5|5505.5|5510.5|5504.5|1
1638294330000|2021-11-30 17:45:30|5507.6|5501.6|5509|5503|5509.5|5503.5|5507.5|5501.5|6
1638294340000|2021-11-30 17:45:40|5509.5|5503.5|5509.5|5503.5|5510|5504|5509.5|5503.5|6
1638294350000|2021-11-30 17:45:50|5512|5506|5510.5|5504.5|5512|5506|5509.5|5503.5|19
1638294360000|2021-11-30 17:46:00|5511|5505|5510.5|5504.5|5511.5|5505.5|5510.5|5504.5|3
1638294370000|2021-11-30 17:46:10|5509.5|5503.5|5508.5|5502.5|5509.5|5503.5|5508.5|5502.5|30
1638294380000|2021-11-30 17:46:20|5508.1|5502.1|5510|5504|5510.3|5504.3|5508|5502|15
1638294390000|2021-11-30 17:46:30|5510.4|5504.4|5511.5|5505.5|5511.5|5505.5|5509|5503|12
1638294400000|2021-11-30 17:46:40|5511|5505|5511.5|5505.5|5511.5|5505.5|5510|5504|4
1638294410000|2021-11-30 17:46:50|5511|5505|5510.5|5504.5|5511|5505|5510.5|5504.5|6
1638294420000|2021-11-30 17:47:00|5510.1|5504.1|5507.6|5501.6|5510.1|5504.1|5507.1|5501.1|34
1638294430000|2021-11-30 17:47:10|5508|5502|5504|5498|5508|5502|5502.6|5496.6|15
1638294440000|2021-11-30 17:47:20|5504.5|5498.5|5502.6|5496.6|5504.5|5498.5|5502.6|5496.6|3
1638294450000|2021-11-30 17:47:30|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|1
1638294460000|2021-11-30 17:47:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|7
1638294470000|2021-11-30 17:47:50|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|7
1638294480000|2021-11-30 17:48:00|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|3
1638294500000|2021-11-30 17:48:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|10
1638294510000|2021-11-30 17:48:30|||||||||1
1638294520000|2021-11-30 17:48:40|||||||||3
1638294530000|2021-11-30 17:48:50|||||||||6
1638294540000|2021-11-30 17:49:00|5498|5492|5497.6|5491.6|5498|5492|5497.6|5491.6|3
1638294550000|2021-11-30 17:49:10|5497.5|5491.5|5495|5489|5497.5|5491.5|5495|5489|4
1638294560000|2021-11-30 17:49:20|5494.5|5488.5|5499.4|5493.4|5500.4|5494.4|5494.5|5488.5|27
1638294570000|2021-11-30 17:49:30|5498.5|5492.5|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|11
1638294580000|2021-11-30 17:49:40|5497.9|5491.9|5497.5|5491.5|5498|5492|5496.4|5490.4|27
1638294590000|2021-11-30 17:49:50|5500.4|5494.4|5500.3|5494.3|5500.4|5494.4|5499.9|5493.9|11
1638294600000|2021-11-30 17:50:00|5499.9|5493.9|5502.9|5496.9|5504.4|5498.4|5499.9|5493.9|10
1638294610000|2021-11-30 17:50:10|5502.5|5496.5|5502.4|5496.4|5503.9|5497.9|5502.4|5496.4|4
1638294620000|2021-11-30 17:50:20|5502.8|5496.8|5503.9|5497.9|5504.9|5498.9|5502.8|5496.8|6
1638294630000|2021-11-30 17:50:30|5504.9|5498.9|5505.4|5499.4|5506.7|5500.7|5504.9|5498.9|16
1638294640000|2021-11-30 17:50:40|5505.3|5499.3|5508|5502|5508|5502|5504.9|5498.9|7
1638294650000|2021-11-30 17:50:50|5507.8|5501.8|5510.3|5504.3|5510.3|5504.3|5507.8|5501.8|16
1638294660000|2021-11-30 17:51:00|5510.5|5504.5|5514.4|5508.4|5515.4|5509.4|5510.5|5504.5|37
1638294670000|2021-11-30 17:51:10|5514.3|5508.3|5516.4|5510.4|5516.4|5510.4|5514.3|5508.3|14
1638294680000|2021-11-30 17:51:20|5516.3|5510.3|5512.4|5506.4|5516.8|5510.8|5511.9|5505.9|9
1638294690000|2021-11-30 17:51:30|5512|5506|5515.4|5509.4|5515.4|5509.4|5510.9|5504.9|9
1638294700000|2021-11-30 17:51:40|5515.3|5509.3|5519.3|5513.3|5519.3|5513.3|5515.3|5509.3|11
1638294710000|2021-11-30 17:51:50|5519.8|5513.8|5518.4|5512.4|5519.8|5513.8|5518.4|5512.4|5
1638294720000|2021-11-30 17:52:00|5518|5512|5518.3|5512.3|5518.3|5512.3|5516.4|5510.4|10
1638294730000|2021-11-30 17:52:10|5517.9|5511.9|5518.4|5512.4|5518.4|5512.4|5517.9|5511.9|1
1638294740000|2021-11-30 17:52:20|5518|5512|5519.4|5513.4|5520.4|5514.4|5517|5511|6
1638294750000|2021-11-30 17:52:30|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|1
1638294760000|2021-11-30 17:52:40|5519.8|5513.8|5519.3|5513.3|5519.8|5513.8|5518.4|5512.4|20
1638294770000|2021-11-30 17:52:50|5519.4|5513.4|5518.9|5512.9|5519.4|5513.4|5518.9|5512.9|6
1638294780000|2021-11-30 17:53:00|||||||||19
1638294790000|2021-11-30 17:53:10|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|12
1638294800000|2021-11-30 17:53:20|5515.9|5509.9|5515.8|5509.8|5515.9|5509.9|5515.8|5509.8|10
1638294810000|2021-11-30 17:53:30|5512.4|5506.4|5513.3|5507.3|5513.3|5507.3|5512.4|5506.4|15
1638294820000|2021-11-30 17:53:40|5512.9|5506.9|5514|5508|5514|5508|5512.9|5506.9|8
1638294830000|2021-11-30 17:53:50|||||||||6
1638294840000|2021-11-30 17:54:00|5514.8|5508.8|5516.4|5510.4|5516.9|5510.9|5514.8|5508.8|11
1638294850000|2021-11-30 17:54:10|5516.5|5510.5|5517.4|5511.4|5517.4|5511.4|5516.5|5510.5|6
1638294860000|2021-11-30 17:54:20|5517.3|5511.3|5517.5|5511.5|5518.4|5512.4|5517.3|5511.3|4
1638294870000|2021-11-30 17:54:30|5517.9|5511.9|5518.3|5512.3|5518.3|5512.3|5517.5|5511.5|41
1638294880000|2021-11-30 17:54:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|6
1638294890000|2021-11-30 17:54:50|5518.8|5512.8|5518.3|5512.3|5518.8|5512.8|5517.4|5511.4|18
1638294900000|2021-11-30 17:55:00|5517.9|5511.9|5513.4|5507.4|5517.9|5511.9|5512.9|5506.9|18
1638294910000|2021-11-30 17:55:10|5513.3|5507.3|5512.9|5506.9|5513.3|5507.3|5512.9|5506.9|2
1638294920000|2021-11-30 17:55:20|5510.9|5504.9|5510.9|5504.9|5511.4|5505.4|5510.9|5504.9|8
1638294930000|2021-11-30 17:55:30|5510.8|5504.8|5510.4|5504.4|5510.9|5504.9|5510.4|5504.4|18
1638294940000|2021-11-30 17:55:40|5510.5|5504.5|5510.4|5504.4|5510.5|5504.5|5510.4|5504.4|1
1638294950000|2021-11-30 17:55:50|5510.3|5504.3|5510.3|5504.3|5510.4|5504.4|5509.9|5503.9|3
1638294960000|2021-11-30 17:56:00|5510.8|5504.8|5511.9|5505.9|5511.9|5505.9|5509.4|5503.4|17
1638294970000|2021-11-30 17:56:10|5511.5|5505.5|5511.3|5505.3|5511.5|5505.5|5511.3|5505.3|46
1638294980000|2021-11-30 17:56:20|5511|5505|5509|5503|5511|5505|5509|5503|47
1638294990000|2021-11-30 17:56:30|5508.4|5502.4|5510.5|5504.5|5510.5|5504.5|5508|5502|61
1638295000000|2021-11-30 17:56:40|5512.5|5506.5|5510.5|5504.5|5512.5|5506.5|5510.5|5504.5|16
1638295010000|2021-11-30 17:56:50|||||||||21
1638295020000|2021-11-30 17:57:00|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.1|5503.1|29
1638295030000|2021-11-30 17:57:10|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|3
1638295040000|2021-11-30 17:57:20|5509|5503|5509.5|5503.5|5509.6|5503.6|5509|5503|27
1638295050000|2021-11-30 17:57:30|5510.5|5504.5|5509.6|5503.6|5510.5|5504.5|5509.6|5503.6|6
1638295060000|2021-11-30 17:57:40|||||||||4
1638295080000|2021-11-30 17:58:00|5509.1|5503.1|5507.6|5501.6|5509.5|5503.5|5507.6|5501.6|12
1638295090000|2021-11-30 17:58:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|0
1638295100000|2021-11-30 17:58:20|5506.5|5500.5|5506|5500|5506.5|5500.5|5505.5|5499.5|49
1638295110000|2021-11-30 17:58:30|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|12
1638295120000|2021-11-30 17:58:40|5505.6|5499.6|5508.5|5502.5|5508.5|5502.5|5505.6|5499.6|17
1638295130000|2021-11-30 17:58:50|5508.9|5502.9|5511.6|5505.6|5511.6|5505.6|5508.9|5502.9|14
1638295140000|2021-11-30 17:59:00|5511.1|5505.1|5508.5|5502.5|5511.1|5505.1|5508.5|5502.5|11
1638295150000|2021-11-30 17:59:10|5509|5503|5511|5505|5511.5|5505.5|5509|5503|4
1638295160000|2021-11-30 17:59:20|5510|5504|5509.5|5503.5|5510|5504|5509|5503|3
1638295170000|2021-11-30 17:59:30|5509.6|5503.6|5509|5503|5510.5|5504.5|5509|5503|16
1638295180000|2021-11-30 17:59:40|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508|5502|4
1638295190000|2021-11-30 17:59:50|5508|5502|5508.5|5502.5|5508.5|5502.5|5508|5502|8
1638295200000|2021-11-30 18:00:00|5508|5502|5505.6|5499.6|5508|5502|5505.6|5499.6|9
1638295210000|2021-11-30 18:00:10|5505.5|5499.5|5511.5|5505.5|5511.5|5505.5|5505.1|5499.1|17
1638295220000|2021-11-30 18:00:20|5511.9|5505.9|5512|5506|5513|5507|5511.9|5505.9|6
1638295230000|2021-11-30 18:00:30|5512.5|5506.5|5512|5506|5512.5|5506.5|5512|5506|3
1638295240000|2021-11-30 18:00:40|5512.5|5506.5|5507.5|5501.5|5512.5|5506.5|5507.5|5501.5|26
1638295250000|2021-11-30 18:00:50|5509.5|5503.5|5509.5|5503.5|5510|5504|5509.5|5503.5|8
1638295260000|2021-11-30 18:01:00|5509|5503|5509|5503|5509|5503|5507.5|5501.5|5
1638295270000|2021-11-30 18:01:10|5508.5|5502.5|5510.5|5504.5|5511.5|5505.5|5508.5|5502.5|6
1638295280000|2021-11-30 18:01:20|5510.6|5504.6|5511.5|5505.5|5511.5|5505.5|5510.6|5504.6|7
1638295290000|2021-11-30 18:01:30|5511|5505|5511|5505|5511|5505|5511|5505|1
1638295300000|2021-11-30 18:01:40|5513|5507|5509.5|5503.5|5513|5507|5509.5|5503.5|30
1638295310000|2021-11-30 18:01:50|5509.4|5503.4|5510.4|5504.4|5510.4|5504.4|5509.4|5503.4|13
1638295320000|2021-11-30 18:02:00|5510.3|5504.3|5508.4|5502.4|5510.3|5504.3|5508.4|5502.4|2
1638295330000|2021-11-30 18:02:10|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1638295340000|2021-11-30 18:02:20|5507.5|5501.5|5506.4|5500.4|5507.5|5501.5|5506.4|5500.4|4
1638295350000|2021-11-30 18:02:30|5506.3|5500.3|5503.5|5497.5|5506.3|5500.3|5503.5|5497.5|78
1638295360000|2021-11-30 18:02:40|5503|5497|5502.5|5496.5|5503|5497|5502.5|5496.5|7
1638295370000|2021-11-30 18:02:50|5503.1|5497.1|5503.5|5497.5|5504|5498|5502.5|5496.5|10
1638295380000|2021-11-30 18:03:00|5503|5497|5503|5497|5503.5|5497.5|5503|5497|5
1638295390000|2021-11-30 18:03:10|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5
1638295410000|2021-11-30 18:03:30|||||||||3
1638295420000|2021-11-30 18:03:40|5502.1|5496.1|5503.5|5497.5|5503.5|5497.5|5502.1|5496.1|22
1638295430000|2021-11-30 18:03:50|5503|5497|5503|5497|5503|5497|5503|5497|6
1638295440000|2021-11-30 18:04:00|5502.6|5496.6|5496.5|5490.5|5502.6|5496.6|5496.5|5490.5|24
1638295450000|2021-11-30 18:04:10|5496.1|5490.1|5491.6|5485.6|5496.1|5490.1|5491.6|5485.6|25
1638295460000|2021-11-30 18:04:20|5491|5485|5490|5484|5491.5|5485.5|5489.6|5483.6|6
1638295470000|2021-11-30 18:04:30|5489.5|5483.5|5488.5|5482.5|5489.5|5483.5|5488|5482|4
1638295480000|2021-11-30 18:04:40|5489|5483|5492.5|5486.5|5493|5487|5489|5483|13
1638295490000|2021-11-30 18:04:50|5492|5486|5491|5485|5492.6|5486.6|5491|5485|2
1638295500000|2021-11-30 18:05:00|5491.5|5485.5|5491.6|5485.6|5491.6|5485.6|5491|5485|12
1638295510000|2021-11-30 18:05:10|5493.5|5487.5|5493|5487|5495|5489|5493|5487|13
1638295520000|2021-11-30 18:05:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5492.6|5486.6|5
1638295530000|2021-11-30 18:05:30|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|13
1638295540000|2021-11-30 18:05:40|5494.2|5488.2|5492|5486|5494.2|5488.2|5491.5|5485.5|6
1638295550000|2021-11-30 18:05:50|5491.8|5485.8|5490.4|5484.4|5494.4|5488.4|5490.4|5484.4|12
1638295560000|2021-11-30 18:06:00|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5489.5|5483.5|5
1638295570000|2021-11-30 18:06:10|5490.1|5484.1|5489.5|5483.5|5490.1|5484.1|5489|5483|5
1638295580000|2021-11-30 18:06:20|5490|5484|5490.5|5484.5|5490.5|5484.5|5490|5484|8
1638295590000|2021-11-30 18:06:30|5490.4|5484.4|5490|5484|5490.6|5484.6|5489|5483|22
1638295600000|2021-11-30 18:06:40|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|6
1638295610000|2021-11-30 18:06:50|5491|5485|5491|5485|5491|5485|5491|5485|0
1638295620000|2021-11-30 18:07:00|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|6
1638295630000|2021-11-30 18:07:10|5494.4|5488.4|5496.4|5490.4|5496.4|5490.4|5494.4|5488.4|11
1638295640000|2021-11-30 18:07:20|5496.5|5490.5|5499|5493|5499|5493|5496.5|5490.5|42
1638295650000|2021-11-30 18:07:30|5498.9|5492.9|5498|5492|5498.9|5492.9|5497.9|5491.9|19
1638295660000|2021-11-30 18:07:40|5498.8|5492.8|5496.4|5490.4|5498.9|5492.9|5496.4|5490.4|32
1638295670000|2021-11-30 18:07:50|5495.5|5489.5|5494.5|5488.5|5495.5|5489.5|5494.5|5488.5|45
1638295680000|2021-11-30 18:08:00|5494|5488|5493.5|5487.5|5494|5488|5493.5|5487.5|2
1638295690000|2021-11-30 18:08:10|5493.4|5487.4|5493.4|5487.4|5495.4|5489.4|5493.4|5487.4|10
1638295700000|2021-11-30 18:08:20|5492.9|5486.9|5492.4|5486.4|5492.9|5486.9|5492.4|5486.4|3
1638295710000|2021-11-30 18:08:30|5492|5486|5491.5|5485.5|5492|5486|5491.5|5485.5|8
1638295720000|2021-11-30 18:08:40|5494.9|5488.9|5494.9|5488.9|5495.4|5489.4|5492.5|5486.5|28
1638295730000|2021-11-30 18:08:50|5495.4|5489.4|5494.9|5488.9|5495.4|5489.4|5494.9|5488.9|7
1638295740000|2021-11-30 18:09:00|5493|5487|5490.4|5484.4|5493|5487|5490|5484|10
1638295750000|2021-11-30 18:09:10|5490.8|5484.8|5493.5|5487.5|5494.3|5488.3|5490.4|5484.4|34
1638295760000|2021-11-30 18:09:20|||||||||4
1638295770000|2021-11-30 18:09:30|||||||||4
1638295780000|2021-11-30 18:09:40|5493.9|5487.9|5494|5488|5494|5488|5493.5|5487.5|36
1638295790000|2021-11-30 18:09:50|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|10
1638295800000|2021-11-30 18:10:00|5493|5487|5492.9|5486.9|5495|5489|5492.9|5486.9|14
1638295810000|2021-11-30 18:10:10|5495.6|5489.6|5497.4|5491.4|5497.5|5491.5|5495.6|5489.6|17
1638295820000|2021-11-30 18:10:20|5497.9|5491.9|5498.5|5492.5|5499|5493|5496.4|5490.4|16
1638295830000|2021-11-30 18:10:30|5498|5492|5498.4|5492.4|5498.4|5492.4|5498|5492|9
1638295840000|2021-11-30 18:10:40|5498.5|5492.5|5498.5|5492.5|5499|5493|5498.5|5492.5|60
1638295850000|2021-11-30 18:10:50|5498|5492|5495.6|5489.6|5498|5492|5495.6|5489.6|6
1638295860000|2021-11-30 18:11:00|5495.5|5489.5|5497.6|5491.6|5497.6|5491.6|5494.6|5488.6|13
1638295870000|2021-11-30 18:11:10|5497.5|5491.5|5494.1|5488.1|5497.5|5491.5|5494.1|5488.1|11
1638295880000|2021-11-30 18:11:20|5494.5|5488.5|5495.6|5489.6|5495.7|5489.7|5494.1|5488.1|92
1638295890000|2021-11-30 18:11:30|5495.2|5489.2|5494.6|5488.6|5495.6|5489.6|5493.7|5487.7|5
1638295900000|2021-11-30 18:11:40|5493.7|5487.7|5494.1|5488.1|5494.1|5488.1|5493.1|5487.1|7
1638295910000|2021-11-30 18:11:50|5493.6|5487.6|5497.1|5491.1|5497.1|5491.1|5493.6|5487.6|9
1638295930000|2021-11-30 18:12:10|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|3
1638295940000|2021-11-30 18:12:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|1
1638295950000|2021-11-30 18:12:30|5496.1|5490.1|5495.7|5489.7|5496.1|5490.1|5495.7|5489.7|2
1638295960000|2021-11-30 18:12:40|5495.2|5489.2|5495.6|5489.6|5495.6|5489.6|5494.7|5488.7|5
1638295970000|2021-11-30 18:12:50|5495.1|5489.1|5494.6|5488.6|5495.6|5489.6|5494.6|5488.6|1
1638295980000|2021-11-30 18:13:00|5494.2|5488.2|5493.1|5487.1|5494.2|5488.2|5493.1|5487.1|4
1638295990000|2021-11-30 18:13:10|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5493.1|5487.1|17
1638296000000|2021-11-30 18:13:20|5494.1|5488.1|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|13
1638296010000|2021-11-30 18:13:30|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|1
1638296020000|2021-11-30 18:13:40|5494.1|5488.1|5494.6|5488.6|5494.6|5488.6|5494.1|5488.1|15
1638296030000|2021-11-30 18:13:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1638296040000|2021-11-30 18:14:00|5496.1|5490.1|5497.6|5491.6|5499|5493|5495.1|5489.1|16
1638296050000|2021-11-30 18:14:10|5496.6|5490.6|5494.6|5488.6|5496.6|5490.6|5494.1|5488.1|7
1638296060000|2021-11-30 18:14:20|5494.1|5488.1|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|8
1638296070000|2021-11-30 18:14:30|5493.1|5487.1|5493.1|5487.1|5493.6|5487.6|5493.1|5487.1|20
1638296080000|2021-11-30 18:14:40|5491.4|5485.4|5492.6|5486.6|5492.6|5486.6|5491.4|5485.4|11
1638296090000|2021-11-30 18:14:50|5492.5|5486.5|5491.1|5485.1|5492.5|5486.5|5491.1|5485.1|18
1638296100000|2021-11-30 18:15:00|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|6
1638296110000|2021-11-30 18:15:10|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|6
1638296120000|2021-11-30 18:15:20|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5492.6|5486.6|7
1638296130000|2021-11-30 18:15:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|7
1638296140000|2021-11-30 18:15:40|5492.1|5486.1|5491.6|5485.6|5492.1|5486.1|5491.6|5485.6|5
1638296150000|2021-11-30 18:15:50|5492.1|5486.1|5491.6|5485.6|5492.1|5486.1|5491.6|5485.6|5
1638296160000|2021-11-30 18:16:00|5491.1|5485.1|5490.7|5484.7|5491.1|5485.1|5490.2|5484.2|33
1638296170000|2021-11-30 18:16:10|5491.2|5485.2|5490.7|5484.7|5491.2|5485.2|5490.6|5484.6|6
1638296180000|2021-11-30 18:16:20|||||||||1
1638296190000|2021-11-30 18:16:30|5490.6|5484.6|5491.1|5485.1|5491.6|5485.6|5490.6|5484.6|2
1638296200000|2021-11-30 18:16:40|5491.6|5485.6|5491.6|5485.6|5492|5486|5491.6|5485.6|4
1638296210000|2021-11-30 18:16:50|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5
1638296220000|2021-11-30 18:17:00|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|37
1638296230000|2021-11-30 18:17:10|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|10
1638296240000|2021-11-30 18:17:20|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|14
1638296250000|2021-11-30 18:17:30|5491.1|5485.1|5490.2|5484.2|5491.1|5485.1|5490.2|5484.2|3
1638296260000|2021-11-30 18:17:40|5490.3|5484.3|5490.2|5484.2|5490.3|5484.3|5490.2|5484.2|11
1638296270000|2021-11-30 18:17:50|5487.1|5481.1|5484.1|5478.1|5487.1|5481.1|5484.1|5478.1|42
1638296280000|2021-11-30 18:18:00|5483.2|5477.2|5483.6|5477.6|5484.1|5478.1|5481.7|5475.7|36
1638296290000|2021-11-30 18:18:10|5484.6|5478.6|5485.6|5479.6|5485.6|5479.6|5484.6|5478.6|15
1638296300000|2021-11-30 18:18:20|5485.1|5479.1|5484.6|5478.6|5485.6|5479.6|5484.6|5478.6|6
1638296310000|2021-11-30 18:18:30|5484.1|5478.1|5483.6|5477.6|5484.6|5478.6|5483.6|5477.6|9
1638296320000|2021-11-30 18:18:40|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5483.7|5477.7|6
1638296330000|2021-11-30 18:18:50|5483.7|5477.7|5483.7|5477.7|5484.1|5478.1|5483.7|5477.7|7
1638296340000|2021-11-30 18:19:00|5484.1|5478.1|5483.1|5477.1|5484.1|5478.1|5483.1|5477.1|14
1638296350000|2021-11-30 18:19:10|5481.8|5475.8|5481.7|5475.7|5482.7|5476.7|5481.7|5475.7|26
1638296360000|2021-11-30 18:19:20|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|11
1638296370000|2021-11-30 18:19:30|5482.2|5476.2|5483.6|5477.6|5484.1|5478.1|5482.2|5476.2|25
1638296380000|2021-11-30 18:19:40|5483.1|5477.1|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|9
1638296390000|2021-11-30 18:19:50|5482.7|5476.7|5481.2|5475.2|5482.7|5476.7|5481.1|5475.1|4
1638296400000|2021-11-30 18:20:00|5480.6|5474.6|5482.1|5476.1|5482.1|5476.1|5479.7|5473.7|25
1638296410000|2021-11-30 18:20:10|5481.6|5475.6|5482.6|5476.6|5483.1|5477.1|5481.6|5475.6|4
1638296420000|2021-11-30 18:20:20|5482.1|5476.1|5482.1|5476.1|5482.6|5476.6|5482.1|5476.1|4
1638296430000|2021-11-30 18:20:30|5482.6|5476.6|5481.1|5475.1|5482.6|5476.6|5480.3|5474.3|9
1638296440000|2021-11-30 18:20:40|5480.7|5474.7|5481.7|5475.7|5481.7|5475.7|5480.6|5474.6|15
1638296450000|2021-11-30 18:20:50|5481.6|5475.6|5483.1|5477.1|5483.1|5477.1|5481.1|5475.1|10
1638296460000|2021-11-30 18:21:00|5482.6|5476.6|5481.6|5475.6|5482.6|5476.6|5481.6|5475.6|0
1638296470000|2021-11-30 18:21:10|5481.1|5475.1|5481.1|5475.1|5481.6|5475.6|5481.1|5475.1|3
1638296480000|2021-11-30 18:21:20|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5479.7|5473.7|11
1638296490000|2021-11-30 18:21:30|5480.6|5474.6|5483.1|5477.1|5483.6|5477.6|5479.7|5473.7|34
1638296510000|2021-11-30 18:21:50|5482.7|5476.7|5483.1|5477.1|5483.1|5477.1|5482.7|5476.7|5
1638296520000|2021-11-30 18:22:00|5484|5478|5489.6|5483.6|5489.6|5483.6|5484|5478|67
1638296530000|2021-11-30 18:22:10|5489.1|5483.1|5489.5|5483.5|5491.5|5485.5|5489.1|5483.1|38
1638296540000|2021-11-30 18:22:20|5490|5484|5489.5|5483.5|5490|5484|5489.5|5483.5|2
1638296550000|2021-11-30 18:22:30|5490|5484|5489.5|5483.5|5490|5484|5489.5|5483.5|5
1638296560000|2021-11-30 18:22:40|5489.6|5483.6|5491.5|5485.5|5491.5|5485.5|5489.6|5483.6|11
1638296570000|2021-11-30 18:22:50|5492|5486|5492|5486|5492|5486|5492|5486|1
1638296580000|2021-11-30 18:23:00|5493.1|5487.1|5492.6|5486.6|5493.5|5487.5|5492.6|5486.6|27
1638296590000|2021-11-30 18:23:10|5492.5|5486.5|5491|5485|5492.5|5486.5|5491|5485|3
1638296600000|2021-11-30 18:23:20|5491.9|5485.9|5491|5485|5492|5486|5491|5485|30
1638296610000|2021-11-30 18:23:30|5491.5|5485.5|5491|5485|5492|5486|5491|5485|4
1638296620000|2021-11-30 18:23:40|||||||||4
1638296630000|2021-11-30 18:23:50|5489.1|5483.1|5489.6|5483.6|5490|5484|5489.1|5483.1|17
1638296640000|2021-11-30 18:24:00|5490|5484|5492.6|5486.6|5493.1|5487.1|5489.6|5483.6|22
1638296650000|2021-11-30 18:24:10|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492|5486|3
1638296660000|2021-11-30 18:24:20|5492|5486|5495.5|5489.5|5495.5|5489.5|5492|5486|29
1638296670000|2021-11-30 18:24:30|5495|5489|5493.1|5487.1|5495.5|5489.5|5493.1|5487.1|85
1638296680000|2021-11-30 18:24:40|5494|5488|5492.5|5486.5|5494|5488|5492.5|5486.5|23
1638296690000|2021-11-30 18:24:50|5493.6|5487.6|5493.5|5487.5|5494|5488|5493.4|5487.4|29
1638296700000|2021-11-30 18:25:00|5493.1|5487.1|5493.5|5487.5|5493.5|5487.5|5493|5487|1
1638296710000|2021-11-30 18:25:10|5494|5488|5494|5488|5494|5488|5494|5488|11
1638296720000|2021-11-30 18:25:20|5493.1|5487.1|5492.5|5486.5|5493.1|5487.1|5492|5486|8
1638296730000|2021-11-30 18:25:30|5493|5487|5492.5|5486.5|5493|5487|5492.5|5486.5|4
1638296740000|2021-11-30 18:25:40|5494|5488|5493.5|5487.5|5494|5488|5493.5|5487.5|9
1638296750000|2021-11-30 18:25:50|5497.5|5491.5|5493.6|5487.6|5497.5|5491.5|5493.1|5487.1|39
1638296760000|2021-11-30 18:26:00|5493.1|5487.1|5494.7|5488.7|5495.7|5489.7|5493.1|5487.1|35
1638296770000|2021-11-30 18:26:10|5494.6|5488.6|5494.1|5488.1|5495.1|5489.1|5494.1|5488.1|6
1638296780000|2021-11-30 18:26:20|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5
1638296790000|2021-11-30 18:26:30|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|1
1638296800000|2021-11-30 18:26:40|5493.2|5487.2|5493.6|5487.6|5494.1|5488.1|5493.1|5487.1|7
1638296810000|2021-11-30 18:26:50|5493.2|5487.2|5493.6|5487.6|5493.6|5487.6|5493.2|5487.2|2
1638296820000|2021-11-30 18:27:00|5494.6|5488.6|5493.6|5487.6|5494.6|5488.6|5493.6|5487.6|9
1638296830000|2021-11-30 18:27:10|5493.1|5487.1|5494.5|5488.5|5494.5|5488.5|5493.1|5487.1|9
1638296840000|2021-11-30 18:27:20|5494.1|5488.1|5493.5|5487.5|5494.1|5488.1|5493.1|5487.1|9
1638296850000|2021-11-30 18:27:30|5493.6|5487.6|5496.5|5490.5|5496.6|5490.6|5493.6|5487.6|11
1638296860000|2021-11-30 18:27:40|5497|5491|5497.1|5491.1|5497.1|5491.1|5497|5491|0
1638296870000|2021-11-30 18:27:50|5498.6|5492.6|5498|5492|5498.6|5492.6|5498|5492|4
1638296880000|2021-11-30 18:28:00|5498.1|5492.1|5499|5493|5499|5493|5498|5492|13
1638296890000|2021-11-30 18:28:10|5498.6|5492.6|5497.5|5491.5|5498.6|5492.6|5497.5|5491.5|10
1638296900000|2021-11-30 18:28:20|5498|5492|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|4
1638296910000|2021-11-30 18:28:30|5499|5493|5499|5493|5499|5493|5499|5493|1
1638296920000|2021-11-30 18:28:40|5498.9|5492.9|5497.5|5491.5|5498.9|5492.9|5497.5|5491.5|5
1638296930000|2021-11-30 18:28:50|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|3
1638296940000|2021-11-30 18:29:00|5497|5491|5497|5491|5497|5491|5497|5491|0
1638296950000|2021-11-30 18:29:10|5496.6|5490.6|5496|5490|5496.6|5490.6|5496|5490|4
1638296960000|2021-11-30 18:29:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.1|5490.1|4
1638296970000|2021-11-30 18:29:30|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|1
1638296980000|2021-11-30 18:29:40|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|2
1638296990000|2021-11-30 18:29:50|5497|5491|5498.5|5492.5|5498.5|5492.5|5497|5491|8
1638297000000|2021-11-30 18:30:00|5497.6|5491.6|5497.5|5491.5|5499|5493|5497|5491|5
1638297010000|2021-11-30 18:30:10|||||||||2
1638297020000|2021-11-30 18:30:20|5497.1|5491.1|5494.6|5488.6|5497.1|5491.1|5494.1|5488.1|24
1638297030000|2021-11-30 18:30:30|5497.6|5491.6|5497|5491|5497.6|5491.6|5496.5|5490.5|47
1638297040000|2021-11-30 18:30:40|5497.5|5491.5|5496.6|5490.6|5497.5|5491.5|5496.6|5490.6|26
1638297050000|2021-11-30 18:30:50|5496.1|5490.1|5494.6|5488.6|5496.1|5490.1|5494.1|5488.1|10
1638297060000|2021-11-30 18:31:00|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|7
1638297070000|2021-11-30 18:31:10|5494|5488|5493.6|5487.6|5494|5488|5493.1|5487.1|12
1638297080000|2021-11-30 18:31:20|5497|5491|5496.6|5490.6|5497.5|5491.5|5496.6|5490.6|16
1638297090000|2021-11-30 18:31:30|5497.5|5491.5|5496|5490|5497.5|5491.5|5496|5490|5
1638297100000|2021-11-30 18:31:40|5496.5|5490.5|5495.6|5489.6|5496.5|5490.5|5495.6|5489.6|5
1638297110000|2021-11-30 18:31:50|5495.5|5489.5|5496.5|5490.5|5496.5|5490.5|5494.6|5488.6|11
1638297120000|2021-11-30 18:32:00|5496.1|5490.1|5494|5488|5496.1|5490.1|5494|5488|2
1638297130000|2021-11-30 18:32:10|5494.1|5488.1|5495.6|5489.6|5495.6|5489.6|5494.1|5488.1|9
1638297140000|2021-11-30 18:32:20|5496.9|5490.9|5497|5491|5497.5|5491.5|5496.9|5490.9|8
1638297150000|2021-11-30 18:32:30|5496.6|5490.6|5497|5491|5497|5491|5495.5|5489.5|11
1638297160000|2021-11-30 18:32:40|5497.5|5491.5|5498.5|5492.5|5499|5493|5497.5|5491.5|8
1638297170000|2021-11-30 18:32:50|5498|5492|5498.5|5492.5|5499|5493|5498|5492|2
1638297180000|2021-11-30 18:33:00|||||||||1
1638297190000|2021-11-30 18:33:10|5498.1|5492.1|5498.5|5492.5|5498.5|5492.5|5498|5492|9
1638297210000|2021-11-30 18:33:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|2
1638297220000|2021-11-30 18:33:40|5498|5492|5497.5|5491.5|5499|5493|5496.6|5490.6|58
1638297230000|2021-11-30 18:33:50|5498|5492|5497.5|5491.5|5499|5493|5497.5|5491.5|5
1638297240000|2021-11-30 18:34:00|5498|5492|5497.6|5491.6|5498.5|5492.5|5497.5|5491.5|10
1638297250000|2021-11-30 18:34:10|5497.5|5491.5|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|4
1638297260000|2021-11-30 18:34:20|||||||||3
1638297270000|2021-11-30 18:34:30|5498.4|5492.4|5498.5|5492.5|5498.5|5492.5|5498|5492|5
1638297280000|2021-11-30 18:34:40|5499|5493|5498.6|5492.6|5499|5493|5498.5|5492.5|5
1638297290000|2021-11-30 18:34:50|5499|5493|5498.1|5492.1|5499|5493|5497.6|5491.6|9
1638297300000|2021-11-30 18:35:00|5498|5492|5502.5|5496.5|5503|5497|5498|5492|72
1638297310000|2021-11-30 18:35:10|5502.9|5496.9|5501.5|5495.5|5502.9|5496.9|5500|5494|78
1638297320000|2021-11-30 18:35:20|5501.4|5495.4|5502.5|5496.5|5502.5|5496.5|5501.3|5495.3|13
1638297330000|2021-11-30 18:35:30|5503|5497|5503|5497|5503|5497|5503|5497|5
1638297340000|2021-11-30 18:35:40|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5502.6|5496.6|13
1638297350000|2021-11-30 18:35:50|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5502|5496|19
1638297360000|2021-11-30 18:36:00|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|25
1638297370000|2021-11-30 18:36:10|5504|5498|5504|5498|5504.1|5498.1|5503.5|5497.5|15
1638297380000|2021-11-30 18:36:20|5504.1|5498.1|5501.5|5495.5|5504.1|5498.1|5501.5|5495.5|13
1638297390000|2021-11-30 18:36:30|5500.5|5494.5|5499.5|5493.5|5500.5|5494.5|5499.5|5493.5|3
1638297400000|2021-11-30 18:36:40|5500.4|5494.4|5500|5494|5500.5|5494.5|5499.5|5493.5|9
1638297410000|2021-11-30 18:36:50|5499.5|5493.5|5500.5|5494.5|5501.5|5495.5|5499.5|5493.5|10
1638297420000|2021-11-30 18:37:00|5501|5495|5500.5|5494.5|5501|5495|5499.5|5493.5|15
1638297430000|2021-11-30 18:37:10|5500.1|5494.1|5500.5|5494.5|5500.5|5494.5|5500|5494|6
1638297440000|2021-11-30 18:37:20|5501.5|5495.5|5502|5496|5503|5497|5501.5|5495.5|16
1638297450000|2021-11-30 18:37:30|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|0
1638297460000|2021-11-30 18:37:40|5500.5|5494.5|5498.1|5492.1|5500.5|5494.5|5498|5492|4
1638297470000|2021-11-30 18:37:50|5498|5492|5495|5489|5498|5492|5495|5489|3
1638297480000|2021-11-30 18:38:00|5496.5|5490.5|5495|5489|5496.5|5490.5|5495|5489|10
1638297490000|2021-11-30 18:38:10|5495.5|5489.5|5493|5487|5495.5|5489.5|5492.5|5486.5|6
1638297500000|2021-11-30 18:38:20|5494.5|5488.5|5494|5488|5495|5489|5494|5488|5
1638297510000|2021-11-30 18:38:30|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|2
1638297520000|2021-11-30 18:38:40|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|8
1638297530000|2021-11-30 18:38:50|5497.1|5491.1|5498.5|5492.5|5498.5|5492.5|5496|5490|9
1638297540000|2021-11-30 18:39:00|5498.1|5492.1|5498.5|5492.5|5499.5|5493.5|5497.6|5491.6|16
1638297550000|2021-11-30 18:39:10|5497.6|5491.6|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|6
1638297560000|2021-11-30 18:39:20|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|7
1638297570000|2021-11-30 18:39:30|5498.1|5492.1|5498.5|5492.5|5498.5|5492.5|5497.6|5491.6|6
1638297580000|2021-11-30 18:39:40|5498.1|5492.1|5497.5|5491.5|5498.5|5492.5|5497.5|5491.5|4
1638297590000|2021-11-30 18:39:50|5497|5491|5498.5|5492.5|5498.6|5492.6|5497|5491|8
1638297600000|2021-11-30 18:40:00|5497.7|5491.7|5495.6|5489.6|5497.7|5491.7|5495.5|5489.5|8
1638297610000|2021-11-30 18:40:10|5495.5|5489.5|5494.1|5488.1|5495.5|5489.5|5494.1|5488.1|14
1638297620000|2021-11-30 18:40:20|5495.5|5489.5|5494|5488|5495.5|5489.5|5493.5|5487.5|14
1638297630000|2021-11-30 18:40:30|5494.5|5488.5|5497.5|5491.5|5497.5|5491.5|5494.5|5488.5|13
1638297640000|2021-11-30 18:40:40|5498|5492|5497.5|5491.5|5498|5492|5496.5|5490.5|2
1638297650000|2021-11-30 18:40:50|5497.1|5491.1|5492.5|5486.5|5497.1|5491.1|5492.5|5486.5|16
1638297660000|2021-11-30 18:41:00|5493|5487|5492.5|5486.5|5493.5|5487.5|5492.1|5486.1|13
1638297670000|2021-11-30 18:41:10|5493|5487|5492.5|5486.5|5493|5487|5492.5|5486.5|2
1638297680000|2021-11-30 18:41:20|||||||||1
1638297690000|2021-11-30 18:41:30|5492.1|5486.1|5493.5|5487.5|5493.5|5487.5|5492.1|5486.1|32
1638297710000|2021-11-30 18:41:50|5493|5487|5492.5|5486.5|5493.5|5487.5|5492.5|5486.5|10
1638297720000|2021-11-30 18:42:00|5492|5486|5492|5486|5492|5486|5492|5486|5
1638297740000|2021-11-30 18:42:20|5492.5|5486.5|5489.6|5483.6|5492.5|5486.5|5488.5|5482.5|10
1638297750000|2021-11-30 18:42:30|||||||||4
1638297760000|2021-11-30 18:42:40|5489.7|5483.7|5491.5|5485.5|5491.5|5485.5|5489.7|5483.7|8
1638297770000|2021-11-30 18:42:50|5490.5|5484.5|5490|5484|5490.6|5484.6|5490|5484|2
1638297780000|2021-11-30 18:43:00|5491.5|5485.5|5492.5|5486.5|5493|5487|5491.5|5485.5|28
1638297790000|2021-11-30 18:43:10|5491.6|5485.6|5493.5|5487.5|5493.5|5487.5|5491.5|5485.5|9
1638297800000|2021-11-30 18:43:20|5491.5|5485.5|5492|5486|5492.5|5486.5|5491.5|5485.5|4
1638297810000|2021-11-30 18:43:30|5491.5|5485.5|5492.5|5486.5|5492.5|5486.5|5491.5|5485.5|4
1638297820000|2021-11-30 18:43:40|5492|5486|5492|5486|5492|5486|5492|5486|3
1638297830000|2021-11-30 18:43:50|5492.5|5486.5|5492|5486|5492.5|5486.5|5492|5486|0
1638297840000|2021-11-30 18:44:00|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492|5486|7
1638297850000|2021-11-30 18:44:10|5496.5|5490.5|5497.6|5491.6|5498.1|5492.1|5496.5|5490.5|6
1638297860000|2021-11-30 18:44:20|5497.1|5491.1|5495.5|5489.5|5497.1|5491.1|5495.5|5489.5|4
1638297870000|2021-11-30 18:44:30|5496|5490|5495.5|5489.5|5496|5490|5495.1|5489.1|10
1638297880000|2021-11-30 18:44:40|5498.5|5492.5|5496.5|5490.5|5499|5493|5496.5|5490.5|45
1638297890000|2021-11-30 18:44:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|2
1638297900000|2021-11-30 18:45:00|5496|5490|5497.6|5491.6|5498|5492|5496|5490|7
1638297910000|2021-11-30 18:45:10|5497.5|5491.5|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|7
1638297920000|2021-11-30 18:45:20|5498|5492|5498.9|5492.9|5498.9|5492.9|5498|5492|10
1638297930000|2021-11-30 18:45:30|5498.5|5492.5|5500.5|5494.5|5500.9|5494.9|5498.5|5492.5|16
1638297940000|2021-11-30 18:45:40|5501|5495|5500.8|5494.8|5501|5495|5500.4|5494.4|4
1638297950000|2021-11-30 18:45:50|5500.5|5494.5|5504|5498|5504.1|5498.1|5500.5|5494.5|23
1638297960000|2021-11-30 18:46:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.5|5497.5|95
1638297980000|2021-11-30 18:46:20|5504|5498|5503.7|5497.7|5504.1|5498.1|5503.5|5497.5|220
1638297990000|2021-11-30 18:46:30|5504|5498|5504.2|5498.2|5504.2|5498.2|5504|5498|34
1638298000000|2021-11-30 18:46:40|5503.2|5497.2|5499.2|5493.2|5503.2|5497.2|5498.1|5492.1|34
1638298010000|2021-11-30 18:46:50|5498.6|5492.6|5501.2|5495.2|5502.7|5496.7|5497.6|5491.6|16
1638298020000|2021-11-30 18:47:00|5501.7|5495.7|5500.7|5494.7|5502.2|5496.2|5500.7|5494.7|6
1638298030000|2021-11-30 18:47:10|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5498.7|5492.7|13
1638298040000|2021-11-30 18:47:20|5499.2|5493.2|5498.6|5492.6|5499.2|5493.2|5498.6|5492.6|4
1638298050000|2021-11-30 18:47:30|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|4
1638298070000|2021-11-30 18:47:50|5497.2|5491.2|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|6
1638298080000|2021-11-30 18:48:00|5495.7|5489.7|5498.6|5492.6|5498.6|5492.6|5495.7|5489.7|6
1638298090000|2021-11-30 18:48:10|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.1|5492.1|11
1638298100000|2021-11-30 18:48:20|5500.3|5494.3|5498.8|5492.8|5500.7|5494.7|5498.8|5492.8|35
1638298110000|2021-11-30 18:48:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|3
1638298120000|2021-11-30 18:48:40|5498.2|5492.2|5497.7|5491.7|5498.7|5492.7|5497.7|5491.7|2
1638298130000|2021-11-30 18:48:50|5498.2|5492.2|5499.7|5493.7|5500.7|5494.7|5498.2|5492.2|10
1638298140000|2021-11-30 18:49:00|5496.7|5490.7|5499.6|5493.6|5499.6|5493.6|5496.2|5490.2|32
1638298150000|2021-11-30 18:49:10|5498.2|5492.2|5498.7|5492.7|5499.6|5493.6|5498.2|5492.2|17
1638298160000|2021-11-30 18:49:20|5499.2|5493.2|5498.2|5492.2|5499.6|5493.6|5498.2|5492.2|7
1638298170000|2021-11-30 18:49:30|5497.7|5491.7|5502.2|5496.2|5502.2|5496.2|5496.2|5490.2|18
1638298180000|2021-11-30 18:49:40|5502.7|5496.7|5504.2|5498.2|5504.2|5498.2|5502.7|5496.7|6
1638298190000|2021-11-30 18:49:50|5503.2|5497.2|5503.6|5497.6|5503.6|5497.6|5502.7|5496.7|15
1638298200000|2021-11-30 18:50:00|5504.2|5498.2|5502.2|5496.2|5504.2|5498.2|5502.2|5496.2|22
1638298210000|2021-11-30 18:50:10|5501.7|5495.7|5499.7|5493.7|5501.7|5495.7|5498.7|5492.7|49
1638298220000|2021-11-30 18:50:20|5505.8|5499.8|5498.7|5492.7|5505.8|5499.8|5498.7|5492.7|54
1638298230000|2021-11-30 18:50:30|5499.2|5493.2|5497.7|5491.7|5499.2|5493.2|5497.7|5491.7|2
1638298240000|2021-11-30 18:50:40|5498.2|5492.2|5499.7|5493.7|5500.6|5494.6|5498.2|5492.2|18
1638298250000|2021-11-30 18:50:50|5499.2|5493.2|5502.6|5496.6|5502.6|5496.6|5499.2|5493.2|21
1638298260000|2021-11-30 18:51:00|5503.7|5497.7|5502.7|5496.7|5504.7|5498.7|5502.7|5496.7|19
1638298270000|2021-11-30 18:51:10|5504|5498|5507.7|5501.7|5507.7|5501.7|5504|5498|18
1638298280000|2021-11-30 18:51:20|5507.2|5501.2|5507.7|5501.7|5508.7|5502.7|5507.2|5501.2|7
1638298290000|2021-11-30 18:51:30|5506.7|5500.7|5509.2|5503.2|5509.2|5503.2|5506.7|5500.7|24
1638298300000|2021-11-30 18:51:40|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|64
1638298310000|2021-11-30 18:51:50|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.2|5501.2|8
1638298320000|2021-11-30 18:52:00|5509.1|5503.1|5508.7|5502.7|5509.2|5503.2|5507.7|5501.7|16
1638298330000|2021-11-30 18:52:10|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5507.7|5501.7|6
1638298340000|2021-11-30 18:52:20|5508.1|5502.1|5506.1|5500.1|5508.1|5502.1|5506.1|5500.1|13
1638298350000|2021-11-30 18:52:30|||||||||13
1638298360000|2021-11-30 18:52:40|5506.2|5500.2|5507.2|5501.2|5508.2|5502.2|5506.2|5500.2|2
1638298370000|2021-11-30 18:52:50|5507.6|5501.6|5507.2|5501.2|5507.6|5501.6|5507.2|5501.2|8
1638298380000|2021-11-30 18:53:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|13
1638298390000|2021-11-30 18:53:10|||||||||5
1638298400000|2021-11-30 18:53:20|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|11
1638298410000|2021-11-30 18:53:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|4
1638298420000|2021-11-30 18:53:40|5509.1|5503.1|5508.2|5502.2|5509.1|5503.1|5508.2|5502.2|9
1638298430000|2021-11-30 18:53:50|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|4
1638298440000|2021-11-30 18:54:00|5507|5501|5506|5500|5507.6|5501.6|5506|5500|153
1638298450000|2021-11-30 18:54:10|5506.5|5500.5|5506.6|5500.6|5507.5|5501.5|5505|5499|8
1638298460000|2021-11-30 18:54:20|5506.7|5500.7|5507.5|5501.5|5508.5|5502.5|5506.7|5500.7|8
1638298470000|2021-11-30 18:54:30|5507|5501|5512.5|5506.5|5512.5|5506.5|5507|5501|44
1638298480000|2021-11-30 18:54:40|5512.7|5506.7|5513.5|5507.5|5513.5|5507.5|5512.5|5506.5|6
1638298490000|2021-11-30 18:54:50|5513.6|5507.6|5512.7|5506.7|5514|5508|5512.7|5506.7|53
1638298500000|2021-11-30 18:55:00|5513.7|5507.7|5509.2|5503.2|5513.7|5507.7|5509.2|5503.2|20
1638298510000|2021-11-30 18:55:10|5509.6|5503.6|5508.7|5502.7|5509.6|5503.6|5508.1|5502.1|7
1638298520000|2021-11-30 18:55:20|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5506.2|5500.2|13
1638298530000|2021-11-30 18:55:30|5507.2|5501.2|5508.2|5502.2|5508.2|5502.2|5506.7|5500.7|6
1638298540000|2021-11-30 18:55:40|5508.1|5502.1|5507.2|5501.2|5508.2|5502.2|5507.2|5501.2|20
1638298550000|2021-11-30 18:55:50|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|11
1638298560000|2021-11-30 18:56:00|5506.3|5500.3|5508.2|5502.2|5508.7|5502.7|5505.2|5499.2|25
1638298570000|2021-11-30 18:56:10|5508.7|5502.7|5506.7|5500.7|5508.7|5502.7|5506.7|5500.7|10
1638298580000|2021-11-30 18:56:20|5507.7|5501.7|5507.7|5501.7|5508.7|5502.7|5507.2|5501.2|21
1638298590000|2021-11-30 18:56:30|5508|5502|5508.2|5502.2|5508.7|5502.7|5508|5502|22
1638298600000|2021-11-30 18:56:40|5507.7|5501.7|5508.6|5502.6|5508.6|5502.6|5507.2|5501.2|3
1638298610000|2021-11-30 18:56:50|5509.5|5503.5|5511.2|5505.2|5511.6|5505.6|5509.5|5503.5|16
1638298620000|2021-11-30 18:57:00|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.2|5505.2|7
1638298630000|2021-11-30 18:57:10|5512|5506|5514.2|5508.2|5514.2|5508.2|5512|5506|12
1638298640000|2021-11-30 18:57:20|5513.3|5507.3|5512.2|5506.2|5513.3|5507.3|5512.2|5506.2|6
1638298650000|2021-11-30 18:57:30|5512.6|5506.6|5514.1|5508.1|5514.2|5508.2|5512.2|5506.2|21
1638298660000|2021-11-30 18:57:40|5513.2|5507.2|5512.6|5506.6|5513.2|5507.2|5512.6|5506.6|14
1638298670000|2021-11-30 18:57:50|5512.2|5506.2|5513.5|5507.5|5513.5|5507.5|5512.2|5506.2|9
1638298680000|2021-11-30 18:58:00|5514|5508|5514.1|5508.1|5514.1|5508.1|5513|5507|15
1638298690000|2021-11-30 18:58:10|5513.8|5507.8|5513|5507|5513.8|5507.8|5513|5507|3
1638298700000|2021-11-30 18:58:20|5512.1|5506.1|5511.5|5505.5|5512.1|5506.1|5511.5|5505.5|10
1638298710000|2021-11-30 18:58:30|5511.1|5505.1|5508.5|5502.5|5511.1|5505.1|5508.5|5502.5|7
1638298720000|2021-11-30 18:58:40|5509|5503|5508.5|5502.5|5509.5|5503.5|5508|5502|13
1638298730000|2021-11-30 18:58:50|5508.6|5502.6|5510|5504|5510.5|5504.5|5508.6|5502.6|8
1638298740000|2021-11-30 18:59:00|5510.5|5504.5|5510.6|5504.6|5510.6|5504.6|5510.5|5504.5|1
1638298750000|2021-11-30 18:59:10|5510.5|5504.5|5510.6|5504.6|5510.6|5504.6|5510.5|5504.5|4
1638298760000|2021-11-30 18:59:20|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1638298770000|2021-11-30 18:59:30|5510|5504|5510.5|5504.5|5510.5|5504.5|5510|5504|13
1638298780000|2021-11-30 18:59:40|5511|5505|5510.5|5504.5|5511|5505|5510.5|5504.5|2
1638298790000|2021-11-30 18:59:50|5510.6|5504.6|5510.5|5504.5|5510.6|5504.6|5510.5|5504.5|5
1638298800000|2021-11-30 19:00:00|5507.7|5501.7|5509.5|5503.5|5509.5|5503.5|5506.2|5500.2|13
1638298810000|2021-11-30 19:00:10|5509|5503|5514|5508|5514|5508|5509|5503|17
1638298820000|2021-11-30 19:00:20|||||||||8
1638298830000|2021-11-30 19:00:30|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|10
1638298840000|2021-11-30 19:00:40|5512|5506|5513|5507|5513|5507|5512|5506|7
1638298850000|2021-11-30 19:00:50|5512.6|5506.6|5510.5|5504.5|5512.6|5506.6|5510.5|5504.5|5
1638298860000|2021-11-30 19:01:00|5510|5504|5510.5|5504.5|5511.1|5505.1|5510|5504|7
1638298870000|2021-11-30 19:01:10|5510.1|5504.1|5508|5502|5510.1|5504.1|5507.6|5501.6|20
1638298880000|2021-11-30 19:01:20|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|3
1638298890000|2021-11-30 19:01:30|5508.5|5502.5|5508|5502|5508.6|5502.6|5508|5502|1
1638298900000|2021-11-30 19:01:40|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508|5502|9
1638298910000|2021-11-30 19:01:50|5508.2|5502.2|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|11
1638298920000|2021-11-30 19:02:00|5508.5|5502.5|5509|5503|5509.5|5503.5|5508.5|5502.5|8
1638298930000|2021-11-30 19:02:10|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|8
1638298940000|2021-11-30 19:02:20|5509|5503|5508.6|5502.6|5509|5503|5508.6|5502.6|7
1638298950000|2021-11-30 19:02:30|5509|5503|5508.6|5502.6|5509|5503|5508.6|5502.6|3
1638298960000|2021-11-30 19:02:40|5509|5503|5507|5501|5509|5503|5506.1|5500.1|20
1638298970000|2021-11-30 19:02:50|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.1|5500.1|5
1638298980000|2021-11-30 19:03:00|5507|5501|5506.6|5500.6|5507.2|5501.2|5506.6|5500.6|5
1638298990000|2021-11-30 19:03:10|5507|5501|5507|5501|5507|5501|5507|5501|3
1638299000000|2021-11-30 19:03:20|5507.1|5501.1|5507.2|5501.2|5509|5503|5507.1|5501.1|119
1638299010000|2021-11-30 19:03:30|5508.2|5502.2|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|10
1638299020000|2021-11-30 19:03:40|||||||||10
1638299030000|2021-11-30 19:03:50|5510|5504|5510.2|5504.2|5510.7|5504.7|5510|5504|15
1638299040000|2021-11-30 19:04:00|5511.1|5505.1|5513.1|5507.1|5513.1|5507.1|5510.2|5504.2|112
1638299050000|2021-11-30 19:04:10|5513.2|5507.2|5514.2|5508.2|5514.2|5508.2|5512.7|5506.7|39
1638299060000|2021-11-30 19:04:20|5513.7|5507.7|5513.7|5507.7|5514|5508|5513.2|5507.2|14
1638299070000|2021-11-30 19:04:30|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|11
1638299080000|2021-11-30 19:04:40|||||||||1
1638299090000|2021-11-30 19:04:50|||||||||15
1638299100000|2021-11-30 19:05:00|5513.7|5507.7|5512.2|5506.2|5513.7|5507.7|5512.2|5506.2|5
1638299110000|2021-11-30 19:05:10|5511.7|5505.7|5508.2|5502.2|5511.7|5505.7|5508.2|5502.2|36
1638299120000|2021-11-30 19:05:20|5508.7|5502.7|5508.2|5502.2|5509.1|5503.1|5508.2|5502.2|7
1638299130000|2021-11-30 19:05:30|||||||||2
1638299140000|2021-11-30 19:05:40|5509.1|5503.1|5510.7|5504.7|5511.6|5505.6|5509.1|5503.1|19
1638299150000|2021-11-30 19:05:50|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1638299160000|2021-11-30 19:06:00|5511|5505|5508.7|5502.7|5511|5505|5508.2|5502.2|26
1638299170000|2021-11-30 19:06:10|5508.2|5502.2|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|15
1638299180000|2021-11-30 19:06:20|5509.3|5503.3|5512.2|5506.2|5512.2|5506.2|5509.2|5503.2|6
1638299190000|2021-11-30 19:06:30|5511.7|5505.7|5517.6|5511.6|5518.2|5512.2|5511.7|5505.7|157
1638299200000|2021-11-30 19:06:40|5517.2|5511.2|5516.7|5510.7|5518.2|5512.2|5516.6|5510.6|2
1638299210000|2021-11-30 19:06:50|5516.6|5510.6|5515.6|5509.6|5516.7|5510.7|5514.6|5508.6|20
1638299220000|2021-11-30 19:07:00|5516.1|5510.1|5517.2|5511.2|5518.1|5512.1|5516.1|5510.1|7
1638299230000|2021-11-30 19:07:10|5516.7|5510.7|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|6
1638299240000|2021-11-30 19:07:20|5516.2|5510.2|5514.2|5508.2|5516.2|5510.2|5514.2|5508.2|3
1638299250000|2021-11-30 19:07:30|||||||||2
1638299260000|2021-11-30 19:07:40|5515.2|5509.2|5515.7|5509.7|5515.7|5509.7|5515.2|5509.2|21
1638299270000|2021-11-30 19:07:50|5518.2|5512.2|5520.2|5514.2|5521.2|5515.2|5518.2|5512.2|19
1638299280000|2021-11-30 19:08:00|5521.6|5515.6|5522.7|5516.7|5523.2|5517.2|5521.2|5515.2|57
1638299290000|2021-11-30 19:08:10|5521.7|5515.7|5520.7|5514.7|5521.7|5515.7|5520.7|5514.7|7
1638299300000|2021-11-30 19:08:20|||||||||5
1638299310000|2021-11-30 19:08:30|5520.2|5514.2|5519.2|5513.2|5520.2|5514.2|5519.2|5513.2|38
1638299320000|2021-11-30 19:08:40|5518.7|5512.7|5520.2|5514.2|5520.7|5514.7|5518.7|5512.7|15
1638299330000|2021-11-30 19:08:50|5521.1|5515.1|5521.2|5515.2|5522.2|5516.2|5521.1|5515.1|35
1638299340000|2021-11-30 19:09:00|5521.1|5515.1|5518.7|5512.7|5521.2|5515.2|5518.7|5512.7|18
1638299350000|2021-11-30 19:09:10|5518.6|5512.6|5518.2|5512.2|5518.6|5512.6|5518.2|5512.2|0
1638299360000|2021-11-30 19:09:20|5517.2|5511.2|5518.2|5512.2|5518.2|5512.2|5517.2|5511.2|24
1638299370000|2021-11-30 19:09:30|5519.1|5513.1|5516.7|5510.7|5519.1|5513.1|5513.2|5507.2|26
1638299380000|2021-11-30 19:09:40|5517.7|5511.7|5516.2|5510.2|5517.7|5511.7|5515.7|5509.7|17
1638299390000|2021-11-30 19:09:50|5515.7|5509.7|5514.7|5508.7|5515.7|5509.7|5512.7|5506.7|21
1638299400000|2021-11-30 19:10:00|5513.7|5507.7|5516.2|5510.2|5516.3|5510.3|5512.7|5506.7|36
1638299410000|2021-11-30 19:10:10|5517.7|5511.7|5517.7|5511.7|5519.7|5513.7|5517.1|5511.1|30
1638299420000|2021-11-30 19:10:20|5517.6|5511.6|5516.7|5510.7|5517.6|5511.6|5516.6|5510.6|5
1638299430000|2021-11-30 19:10:30|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5516.2|5510.2|22
1638299440000|2021-11-30 19:10:40|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.2|5510.2|19
1638299450000|2021-11-30 19:10:50|5516.7|5510.7|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|52
1638299460000|2021-11-30 19:11:00|5516.7|5510.7|5516.3|5510.3|5516.7|5510.7|5516.2|5510.2|102
1638299470000|2021-11-30 19:11:10|5516.2|5510.2|5516.7|5510.7|5517.2|5511.2|5516.2|5510.2|42
1638299480000|2021-11-30 19:11:20|5516.2|5510.2|5516.7|5510.7|5516.7|5510.7|5516.2|5510.2|31
1638299490000|2021-11-30 19:11:30|5517.2|5511.2|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|8
1638299500000|2021-11-30 19:11:40|5516.7|5510.7|5516.2|5510.2|5517.7|5511.7|5516.2|5510.2|32
1638299510000|2021-11-30 19:11:50|5517.2|5511.2|5520.7|5514.7|5520.7|5514.7|5517.1|5511.1|77
1638299520000|2021-11-30 19:12:00|5520.2|5514.2|5518.3|5512.3|5520.2|5514.2|5518.3|5512.3|21
1638299530000|2021-11-30 19:12:10|5519.3|5513.3|5520.2|5514.2|5520.2|5514.2|5519.3|5513.3|9
1638299540000|2021-11-30 19:12:20|5521.3|5515.3|5521.2|5515.2|5522.3|5516.3|5520.7|5514.7|28
1638299550000|2021-11-30 19:12:30|5521.3|5515.3|5521.8|5515.8|5522.2|5516.2|5520.5|5514.5|31
1638299560000|2021-11-30 19:12:40|5521.3|5515.3|5522.2|5516.2|5522.2|5516.2|5521.3|5515.3|12
1638299570000|2021-11-30 19:12:50|5522.3|5516.3|5520.8|5514.8|5522.3|5516.3|5520.8|5514.8|52
1638299580000|2021-11-30 19:13:00|5520.4|5514.4|5519.3|5513.3|5520.4|5514.4|5519.3|5513.3|70
1638299590000|2021-11-30 19:13:10|5521.3|5515.3|5523.3|5517.3|5523.3|5517.3|5520.8|5514.8|95
1638299600000|2021-11-30 19:13:20|5523.4|5517.4|5524.4|5518.4|5524.5|5518.5|5523.3|5517.3|157
1638299610000|2021-11-30 19:13:30|5524.3|5518.3|5528.2|5522.2|5528.2|5522.2|5524.3|5518.3|42
1638299620000|2021-11-30 19:13:40|5528.7|5522.7|5530|5524|5532.6|5526.6|5527.2|5521.2|19
1638299630000|2021-11-30 19:13:50|5529.6|5523.6|5533.4|5527.4|5533.9|5527.9|5529.2|5523.2|90
1638299640000|2021-11-30 19:14:00|5535.9|5529.9|5528.4|5522.4|5535.9|5529.9|5524.9|5518.9|173
1638299650000|2021-11-30 19:14:10|5527.9|5521.9|5527.9|5521.9|5528|5522|5523|5517|135
1638299660000|2021-11-30 19:14:20|5528.9|5522.9|5525.4|5519.4|5528.9|5522.9|5524.4|5518.4|175
1638299670000|2021-11-30 19:14:30|5523.4|5517.4|5523.2|5517.2|5523.9|5517.9|5522.4|5516.4|167
1638299680000|2021-11-30 19:14:40|5521.9|5515.9|5521.7|5515.7|5524.7|5518.7|5521.7|5515.7|147
1638299690000|2021-11-30 19:14:50|5522.7|5516.7|5524.2|5518.2|5525.2|5519.2|5520.9|5514.9|277
1638299700000|2021-11-30 19:15:00|5525.5|5519.5|5524.2|5518.2|5527.6|5521.6|5524.2|5518.2|78
1638299710000|2021-11-30 19:15:10|5523.8|5517.8|5522.7|5516.7|5524.7|5518.7|5522.7|5516.7|67
1638299720000|2021-11-30 19:15:20|5522.9|5516.9|5523.7|5517.7|5523.9|5517.9|5522.9|5516.9|41
1638299730000|2021-11-30 19:15:30|5523.8|5517.8|5524.8|5518.8|5524.8|5518.8|5523.7|5517.7|19
1638299740000|2021-11-30 19:15:40|5522.7|5516.7|5523.9|5517.9|5526.7|5520.7|5522.6|5516.6|26
1638299750000|2021-11-30 19:15:50|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|129
1638299760000|2021-11-30 19:16:00|5522.7|5516.7|5522.7|5516.7|5523.7|5517.7|5522.7|5516.7|40
1638299770000|2021-11-30 19:16:10|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|9
1638299780000|2021-11-30 19:16:20|5523.6|5517.6|5523.7|5517.7|5523.7|5517.7|5523.6|5517.6|13
1638299790000|2021-11-30 19:16:30|||||||||21
1638299800000|2021-11-30 19:16:40|5523.6|5517.6|5522.7|5516.7|5523.6|5517.6|5522.7|5516.7|8
1638299810000|2021-11-30 19:16:50|5523.6|5517.6|5523.5|5517.5|5523.6|5517.6|5522.5|5516.5|122
1638299820000|2021-11-30 19:17:00|5523.6|5517.6|5523.1|5517.1|5523.6|5517.6|5522.6|5516.6|29
1638299830000|2021-11-30 19:17:10|5523.5|5517.5|5523.6|5517.6|5523.6|5517.6|5523.5|5517.5|33
1638299840000|2021-11-30 19:17:20|5523.7|5517.7|5526.1|5520.1|5526.1|5520.1|5523.7|5517.7|114
1638299850000|2021-11-30 19:17:30|5526.2|5520.2|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|1
1638299860000|2021-11-30 19:17:40|5528.7|5522.7|5529.7|5523.7|5529.7|5523.7|5528.7|5522.7|10
1638299870000|2021-11-30 19:17:50|||||||||12
1638299880000|2021-11-30 19:18:00|5529.6|5523.6|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|25
1638299890000|2021-11-30 19:18:10|5530|5524|5533.7|5527.7|5533.7|5527.7|5530|5524|38
1638299900000|2021-11-30 19:18:20|5534.8|5528.8|5533.3|5527.3|5534.9|5528.9|5533.3|5527.3|15
1638299910000|2021-11-30 19:18:30|5533.7|5527.7|5536.9|5530.9|5536.9|5530.9|5533.7|5527.7|10
1638299920000|2021-11-30 19:18:40|5537|5531|5539.8|5533.8|5539.8|5533.8|5537|5531|14
1638299930000|2021-11-30 19:18:50|5539.3|5533.3|5541.2|5535.2|5541.8|5535.8|5538.8|5532.8|21
1638299940000|2021-11-30 19:19:00|5540.8|5534.8|5539.7|5533.7|5540.8|5534.8|5538.2|5532.2|12
1638299950000|2021-11-30 19:19:10|5538.8|5532.8|5543.4|5537.4|5543.4|5537.4|5538.8|5532.8|9
1638299960000|2021-11-30 19:19:20|5542.9|5536.9|5544.8|5538.8|5549.9|5543.9|5542.9|5536.9|66
1638299970000|2021-11-30 19:19:30|5544.4|5538.4|5545.9|5539.9|5545.9|5539.9|5543.9|5537.9|11
1638299980000|2021-11-30 19:19:40|5544.9|5538.9|5549.2|5543.2|5552.4|5546.4|5542.9|5536.9|112
1638299990000|2021-11-30 19:19:50|5548.8|5542.8|5551|5545|5551|5545|5548.2|5542.2|17
1638320400000|2021-12-01 01:00:00|5557.4|5551.4|5554|5548|5559.5|5553.5|5552.6|5546.6|51
1638320410000|2021-12-01 01:00:10|5556|5550|5554.1|5548.1|5556|5550|5551.2|5545.2|26
1638320420000|2021-12-01 01:00:20|5553.7|5547.7|5547.1|5541.1|5553.7|5547.7|5546.2|5540.2|46
1638320430000|2021-12-01 01:00:30|5546.7|5540.7|5553.6|5547.6|5553.6|5547.6|5546.3|5540.3|7
1638320440000|2021-12-01 01:00:40|5554.1|5548.1|5548.1|5542.1|5554.1|5548.1|5548.1|5542.1|21
1638320450000|2021-12-01 01:00:50|5549.1|5543.1|5545.7|5539.7|5549.6|5543.6|5545.7|5539.7|16
1638320460000|2021-12-01 01:01:00|5545.6|5539.6|5543.1|5537.1|5545.6|5539.6|5541.1|5535.1|31
1638320470000|2021-12-01 01:01:10|5543.6|5537.6|5539.6|5533.6|5543.6|5537.6|5539.1|5533.1|32
1638320480000|2021-12-01 01:01:20|5543.6|5537.6|5545.6|5539.6|5545.6|5539.6|5543.6|5537.6|18
1638320490000|2021-12-01 01:01:30|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5543.1|5537.1|14
1638320500000|2021-12-01 01:01:40|5546.6|5540.6|5548.1|5542.1|5548.1|5542.1|5546.6|5540.6|4
1638320510000|2021-12-01 01:01:50|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5547.1|5541.1|16
1638320520000|2021-12-01 01:02:00|5548.1|5542.1|5547.1|5541.1|5548.6|5542.6|5546.6|5540.6|7
1638320530000|2021-12-01 01:02:10|5546.7|5540.7|5545.6|5539.6|5547.6|5541.6|5545.6|5539.6|5
1638320540000|2021-12-01 01:02:20|5545.1|5539.1|5543.6|5537.6|5547.1|5541.1|5541.6|5535.6|14
1638320550000|2021-12-01 01:02:30|5543.2|5537.2|5537.6|5531.6|5543.2|5537.2|5537.1|5531.1|10
1638320560000|2021-12-01 01:02:40|5538.5|5532.5|5534.1|5528.1|5538.5|5532.5|5533.2|5527.2|21
1638320570000|2021-12-01 01:02:50|5533.7|5527.7|5533.6|5527.6|5535.6|5529.6|5533.2|5527.2|8
1638320580000|2021-12-01 01:03:00|5533.2|5527.2|5536.1|5530.1|5536.1|5530.1|5530.5|5524.5|14
1638320590000|2021-12-01 01:03:10|5535.6|5529.6|5538.6|5532.6|5540.6|5534.6|5535.6|5529.6|4
1638320600000|2021-12-01 01:03:20|5540.1|5534.1|5537.6|5531.6|5540.9|5534.9|5535.1|5529.1|10
1638320610000|2021-12-01 01:03:30|5537.1|5531.1|5537.7|5531.7|5538.1|5532.1|5537.1|5531.1|0
1638320620000|2021-12-01 01:03:40|5538.1|5532.1|5540.1|5534.1|5540.1|5534.1|5538.1|5532.1|2
1638320630000|2021-12-01 01:03:50|5539.7|5533.7|5539.1|5533.1|5540.1|5534.1|5539.1|5533.1|0
1638320640000|2021-12-01 01:04:00|5538.2|5532.2|5528.7|5522.7|5539.2|5533.2|5528.7|5522.7|49
1638320650000|2021-12-01 01:04:10|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1638320660000|2021-12-01 01:04:20|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1638320680000|2021-12-01 01:04:40|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5528.6|5522.6|1
1638320690000|2021-12-01 01:04:50|5528.1|5522.1|5531.6|5525.6|5531.6|5525.6|5528.1|5522.1|22
1638320700000|2021-12-01 01:05:00|5531.7|5525.7|5535.1|5529.1|5535.1|5529.1|5531.7|5525.7|16
1638320710000|2021-12-01 01:05:10|5536.4|5530.4|5536.2|5530.2|5537.7|5531.7|5534.6|5528.6|1
1638320720000|2021-12-01 01:05:20|5536.6|5530.6|5536.6|5530.6|5537.1|5531.1|5536.2|5530.2|7
1638320730000|2021-12-01 01:05:30|5539.7|5533.7|5539.2|5533.2|5539.7|5533.7|5538.7|5532.7|11
1638320740000|2021-12-01 01:05:40|5535.1|5529.1|5535.1|5529.1|5535.6|5529.6|5535.1|5529.1|4
1638320750000|2021-12-01 01:05:50|5536|5530|5538.6|5532.6|5538.6|5532.6|5536|5530|4
1638320760000|2021-12-01 01:06:00|5538.1|5532.1|5538.6|5532.6|5538.6|5532.6|5537.1|5531.1|0
1638320770000|2021-12-01 01:06:10|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1638320780000|2021-12-01 01:06:20|5538.3|5532.3|5539.2|5533.2|5539.2|5533.2|5538.3|5532.3|11
1638320790000|2021-12-01 01:06:30|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|1
1638320800000|2021-12-01 01:06:40|5539.3|5533.3|5541.6|5535.6|5542.1|5536.1|5539.3|5533.3|9
1638320810000|2021-12-01 01:06:50|5540.1|5534.1|5542.6|5536.6|5542.6|5536.6|5540.1|5534.1|9
1638320820000|2021-12-01 01:07:00|5542.2|5536.2|5541.7|5535.7|5542.6|5536.6|5541.7|5535.7|1
1638320830000|2021-12-01 01:07:10|5539.6|5533.6|5537.2|5531.2|5540.1|5534.1|5537.2|5531.2|5
1638320840000|2021-12-01 01:07:20|5537.6|5531.6|5534.7|5528.7|5537.7|5531.7|5534.7|5528.7|5
1638320850000|2021-12-01 01:07:30|5533.2|5527.2|5534.3|5528.3|5534.7|5528.7|5533.2|5527.2|33
1638320860000|2021-12-01 01:07:40|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|0
1638320870000|2021-12-01 01:07:50|5535.3|5529.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|0
1638320880000|2021-12-01 01:08:00|5535.8|5529.8|5531.3|5525.3|5535.8|5529.8|5531.3|5525.3|3
1638320890000|2021-12-01 01:08:10|5531.8|5525.8|5530.3|5524.3|5532.3|5526.3|5530.3|5524.3|1
1638320930000|2021-12-01 01:08:50|5529.8|5523.8|5529.7|5523.7|5529.8|5523.8|5529.7|5523.7|0
1638320940000|2021-12-01 01:09:00|5530.1|5524.1|5532.8|5526.8|5532.8|5526.8|5530.1|5524.1|5
1638320950000|2021-12-01 01:09:10|5533.2|5527.2|5534.8|5528.8|5535.8|5529.8|5533.2|5527.2|6
1638320960000|2021-12-01 01:09:20|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1638320970000|2021-12-01 01:09:30|||||||||2
1638320990000|2021-12-01 01:09:50|5535.8|5529.8|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|0
1638321010000|2021-12-01 01:10:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1638321020000|2021-12-01 01:10:20|5534.9|5528.9|5535.3|5529.3|5535.3|5529.3|5534.9|5528.9|1
1638321030000|2021-12-01 01:10:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1638321040000|2021-12-01 01:10:40|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1638321050000|2021-12-01 01:10:50|5535.3|5529.3|5538.3|5532.3|5538.7|5532.7|5535.3|5529.3|2
1638321060000|2021-12-01 01:11:00|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|2
1638321070000|2021-12-01 01:11:10|5539.3|5533.3|5537.8|5531.8|5539.3|5533.3|5537.8|5531.8|1
1638321080000|2021-12-01 01:11:20|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5537.8|5531.8|0
1638321090000|2021-12-01 01:11:30|5538.8|5532.8|5540.3|5534.3|5540.3|5534.3|5538.8|5532.8|2
1638321100000|2021-12-01 01:11:40|5539.7|5533.7|5540.3|5534.3|5540.3|5534.3|5539.4|5533.4|0
1638321110000|2021-12-01 01:11:50|5540.8|5534.8|5541.8|5535.8|5542.2|5536.2|5540.8|5534.8|1
1638321120000|2021-12-01 01:12:00|5541.7|5535.7|5544.3|5538.3|5545.7|5539.7|5541.7|5535.7|7
1638321130000|2021-12-01 01:12:10|5543.3|5537.3|5545.3|5539.3|5545.3|5539.3|5543.3|5537.3|11
1638321140000|2021-12-01 01:12:20|5544.3|5538.3|5544.8|5538.8|5544.8|5538.8|5544.3|5538.3|0
1638321150000|2021-12-01 01:12:30|5543.9|5537.9|5544.3|5538.3|5544.8|5538.8|5543.8|5537.8|1
1638321160000|2021-12-01 01:12:40|5544.8|5538.8|5544.8|5538.8|5545.8|5539.8|5544.3|5538.3|14
1638321170000|2021-12-01 01:12:50|5545.3|5539.3|5549.1|5543.1|5550.6|5544.6|5545.2|5539.2|22
1638321180000|2021-12-01 01:13:00|5548.1|5542.1|5547.1|5541.1|5548.5|5542.5|5547.1|5541.1|5
1638321200000|2021-12-01 01:13:20|5545.9|5539.9|5547|5541|5547|5541|5545.9|5539.9|1
1638321210000|2021-12-01 01:13:30|5547.6|5541.6|5549.5|5543.5|5549.5|5543.5|5547.6|5541.6|2
1638321220000|2021-12-01 01:13:40|5548.7|5542.7|5549.6|5543.6|5551.1|5545.1|5548.7|5542.7|3
1638321230000|2021-12-01 01:13:50|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1638321240000|2021-12-01 01:14:00|5548.6|5542.6|5546.6|5540.6|5548.6|5542.6|5546.6|5540.6|3
1638321250000|2021-12-01 01:14:10|5546.5|5540.5|5546|5540|5547|5541|5545.5|5539.5|0
1638321260000|2021-12-01 01:14:20|5546.1|5540.1|5548|5542|5548|5542|5546.1|5540.1|0
1638321270000|2021-12-01 01:14:30|5547.9|5541.9|5550.5|5544.5|5551.5|5545.5|5547.5|5541.5|4
1638321280000|2021-12-01 01:14:40|5552|5546|5551.5|5545.5|5552|5546|5551|5545|3
1638321290000|2021-12-01 01:14:50|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5551|5545|2
1638321300000|2021-12-01 01:15:00|5550.1|5544.1|5551.6|5545.6|5552|5546|5550.1|5544.1|4
1638321310000|2021-12-01 01:15:10|5552|5546|5552.6|5546.6|5552.6|5546.6|5551.6|5545.6|3
1638321320000|2021-12-01 01:15:20|5552.1|5546.1|5551.6|5545.6|5552.1|5546.1|5551.6|5545.6|0
1638321330000|2021-12-01 01:15:30|5552|5546|5553.6|5547.6|5553.6|5547.6|5552|5546|0
1638321340000|2021-12-01 01:15:40|5553.1|5547.1|5550.6|5544.6|5553.1|5547.1|5550.6|5544.6|1
1638321350000|2021-12-01 01:15:50|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1638321360000|2021-12-01 01:16:00|5550.2|5544.2|5548.1|5542.1|5552.1|5546.1|5548.1|5542.1|4
1638321370000|2021-12-01 01:16:10|5548.5|5542.5|5549.1|5543.1|5549.6|5543.6|5548.5|5542.5|1
1638321400000|2021-12-01 01:16:40|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|0
1638321420000|2021-12-01 01:17:00|5549|5543|5548.6|5542.6|5550.6|5544.6|5548.6|5542.6|9
1638321470000|2021-12-01 01:17:50|5550|5544|5550.6|5544.6|5550.6|5544.6|5550|5544|4
1638321480000|2021-12-01 01:18:00|5551.4|5545.4|5551.9|5545.9|5552.9|5546.9|5551|5545|8
1638321490000|2021-12-01 01:18:10|5552.4|5546.4|5551.9|5545.9|5552.4|5546.4|5551.9|5545.9|0
1638321500000|2021-12-01 01:18:20|5552.4|5546.4|5556.5|5550.5|5556.5|5550.5|5552.4|5546.4|6
1638321510000|2021-12-01 01:18:30|5556.1|5550.1|5557.6|5551.6|5557.6|5551.6|5556|5550|3
1638321520000|2021-12-01 01:18:40|5557.1|5551.1|5557.5|5551.5|5557.5|5551.5|5557|5551|2
1638321530000|2021-12-01 01:18:50|5558.4|5552.4|5558.5|5552.5|5559|5553|5558|5552|12
1638321540000|2021-12-01 01:19:00|5559.4|5553.4|5558.6|5552.6|5559.5|5553.5|5558.5|5552.5|1
1638321550000|2021-12-01 01:19:10|5559|5553|5560|5554|5560|5554|5559|5553|0
1638321560000|2021-12-01 01:19:20|5560.4|5554.4|5563.5|5557.5|5564.5|5558.5|5560.4|5554.4|6
1638321570000|2021-12-01 01:19:30|5563.4|5557.4|5564.5|5558.5|5564.5|5558.5|5562|5556|2
1638321580000|2021-12-01 01:19:40|5564|5558|5563.5|5557.5|5564|5558|5563|5557|1
1638321590000|2021-12-01 01:19:50|5563.7|5557.7|5564.5|5558.5|5566.4|5560.4|5563.7|5557.7|10
1638321600000|2021-12-01 01:20:00|5563.1|5557.1|5561.5|5555.5|5563.1|5557.1|5561|5555|4
1638321610000|2021-12-01 01:20:10|5563|5557|5564|5558|5564|5558|5561.5|5555.5|6
1638321620000|2021-12-01 01:20:20|5562.5|5556.5|5563|5557|5563.8|5557.8|5562|5556|3
1638321630000|2021-12-01 01:20:30|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1638321640000|2021-12-01 01:20:40|5562.6|5556.6|5564.5|5558.5|5564.5|5558.5|5562.6|5556.6|4
1638321650000|2021-12-01 01:20:50|5564.6|5558.6|5564.5|5558.5|5565|5559|5563.6|5557.6|2
1638321660000|2021-12-01 01:21:00|5564.1|5558.1|5563.6|5557.6|5564.5|5558.5|5563.6|5557.6|0
1638321670000|2021-12-01 01:21:10|5565|5559|5565|5559|5565|5559|5565|5559|1
1638321680000|2021-12-01 01:21:20|5564.6|5558.6|5565.5|5559.5|5566.5|5560.5|5564.1|5558.1|3
1638321690000|2021-12-01 01:21:30|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|1
1638321700000|2021-12-01 01:21:40|5565.9|5559.9|5571.1|5565.1|5571.6|5565.6|5565.9|5559.9|6
1638321710000|2021-12-01 01:21:50|5570.6|5564.6|5569.7|5563.7|5570.6|5564.6|5569.7|5563.7|5
1638321720000|2021-12-01 01:22:00|||||||||1
1638321730000|2021-12-01 01:22:10|5569.3|5563.3|5567.6|5561.6|5569.3|5563.3|5567.6|5561.6|0
1638321740000|2021-12-01 01:22:20|5567.7|5561.7|5565.6|5559.6|5567.7|5561.7|5565.6|5559.6|1
1638321750000|2021-12-01 01:22:30|5565.2|5559.2|5566.1|5560.1|5566.1|5560.1|5565.1|5559.1|4
1638321760000|2021-12-01 01:22:40|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|0
1638321770000|2021-12-01 01:22:50|5566|5560|5566.6|5560.6|5566.6|5560.6|5566|5560|3
1638321780000|2021-12-01 01:23:00|5566.4|5560.4|5565.6|5559.6|5566.4|5560.4|5565.6|5559.6|1
1638321800000|2021-12-01 01:23:20|5566.1|5560.1|5566.5|5560.5|5566.6|5560.6|5566.1|5560.1|10
1638321820000|2021-12-01 01:23:40|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|0
1638321830000|2021-12-01 01:23:50|5566.3|5560.3|5570.6|5564.6|5570.6|5564.6|5566.3|5560.3|9
1638321840000|2021-12-01 01:24:00|5570.5|5564.5|5571|5565|5571|5565|5570.5|5564.5|0
1638321850000|2021-12-01 01:24:10|5570.6|5564.6|5570.1|5564.1|5570.6|5564.6|5570.1|5564.1|3
1638321860000|2021-12-01 01:24:20|5570|5564|5568.6|5562.6|5570|5564|5568.6|5562.6|1
1638321880000|2021-12-01 01:24:40|5569|5563|5569.1|5563.1|5569.1|5563.1|5569|5563|0
1638321890000|2021-12-01 01:24:50|5568.6|5562.6|5569.6|5563.6|5569.6|5563.6|5568.6|5562.6|0
1638321900000|2021-12-01 01:25:00|5570|5564|5569.1|5563.1|5570|5564|5569.1|5563.1|1
1638321910000|2021-12-01 01:25:10|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|0
1638321940000|2021-12-01 01:25:40|5573.4|5567.4|5572.9|5566.9|5573.4|5567.4|5572.9|5566.9|7
1638321950000|2021-12-01 01:25:50|5572.5|5566.5|5573.4|5567.4|5573.4|5567.4|5572.4|5566.4|0
1638321960000|2021-12-01 01:26:00|5573|5567|5572.5|5566.5|5573|5567|5572|5566|0
1638321980000|2021-12-01 01:26:20|5572.6|5566.6|5574.4|5568.4|5575|5569|5572.5|5566.5|17
1638321990000|2021-12-01 01:26:30|5575.4|5569.4|5573.9|5567.9|5575.4|5569.4|5573.9|5567.9|2
1638322000000|2021-12-01 01:26:40|5574.3|5568.3|5574.9|5568.9|5575.4|5569.4|5573.9|5567.9|5
1638322010000|2021-12-01 01:26:50|5575.3|5569.3|5573.9|5567.9|5575.3|5569.3|5573.9|5567.9|4
1638322030000|2021-12-01 01:27:10|5573.4|5567.4|5572.9|5566.9|5573.8|5567.8|5572.9|5566.9|0
1638322040000|2021-12-01 01:27:20|5572.4|5566.4|5571.9|5565.9|5573.3|5567.3|5571.4|5565.4|5
1638322050000|2021-12-01 01:27:30|5572.3|5566.3|5573.4|5567.4|5573.4|5567.4|5572.3|5566.3|6
1638322060000|2021-12-01 01:27:40|5573.9|5567.9|5574.9|5568.9|5574.9|5568.9|5573.4|5567.4|3
1638322100000|2021-12-01 01:28:20|5574.4|5568.4|5574.4|5568.4|5574.9|5568.9|5574.4|5568.4|6
1638322110000|2021-12-01 01:28:30|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|6
1638322120000|2021-12-01 01:28:40|5575.3|5569.3|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1638322130000|2021-12-01 01:28:50|5575.4|5569.4|5577.9|5571.9|5578.3|5572.3|5575.4|5569.4|6
1638322140000|2021-12-01 01:29:00|5578.9|5572.9|5574.4|5568.4|5578.9|5572.9|5573.4|5567.4|19
1638322150000|2021-12-01 01:29:10|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5
1638322160000|2021-12-01 01:29:20|5575.3|5569.3|5575.3|5569.3|5575.3|5569.3|5575.3|5569.3|5
1638322170000|2021-12-01 01:29:30|5575.4|5569.4|5579.4|5573.4|5579.4|5573.4|5575.4|5569.4|14
1638322190000|2021-12-01 01:29:50|5578.8|5572.8|5579.9|5573.9|5579.9|5573.9|5577.9|5571.9|8
1638322200000|2021-12-01 01:30:00|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1638322210000|2021-12-01 01:30:10|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1638322220000|2021-12-01 01:30:20|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5578.9|5572.9|4
1638322230000|2021-12-01 01:30:30|5579.5|5573.5|5578.4|5572.4|5579.5|5573.5|5578.4|5572.4|0
1638322240000|2021-12-01 01:30:40|5578|5572|5578.4|5572.4|5578.4|5572.4|5578|5572|1
1638322250000|2021-12-01 01:30:50|5578.3|5572.3|5575.4|5569.4|5578.3|5572.3|5574.4|5568.4|15
1638322260000|2021-12-01 01:31:00|5574.9|5568.9|5575.4|5569.4|5576.4|5570.4|5574.9|5568.9|2
1638322270000|2021-12-01 01:31:10|5575.9|5569.9|5576.5|5570.5|5576.5|5570.5|5575.9|5569.9|2
1638322280000|2021-12-01 01:31:20|5575.8|5569.8|5575.4|5569.4|5575.8|5569.8|5575.4|5569.4|0
1638322290000|2021-12-01 01:31:30|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|3
1638322300000|2021-12-01 01:31:40|5576.1|5570.1|5575.3|5569.3|5576.4|5570.4|5574.9|5568.9|0
1638322310000|2021-12-01 01:31:50|5576.9|5570.9|5577.4|5571.4|5577.4|5571.4|5576.4|5570.4|3
1638322330000|2021-12-01 01:32:10|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1638322350000|2021-12-01 01:32:30|5577.1|5571.1|5577|5571|5577.1|5571.1|5577|5571|1
1638322360000|2021-12-01 01:32:40|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|2
1638322370000|2021-12-01 01:32:50|5580.9|5574.9|5579.4|5573.4|5580.9|5574.9|5579.4|5573.4|13
1638322380000|2021-12-01 01:33:00|5579.9|5573.9|5577.9|5571.9|5580.9|5574.9|5577.9|5571.9|6
1638322390000|2021-12-01 01:33:10|5577.5|5571.5|5576.9|5570.9|5577.5|5571.5|5576.9|5570.9|0
1638322420000|2021-12-01 01:33:40|5577.4|5571.4|5576.4|5570.4|5577.4|5571.4|5575.9|5569.9|1
1638322430000|2021-12-01 01:33:50|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1638322440000|2021-12-01 01:34:00|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5
1638322450000|2021-12-01 01:34:10|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638322460000|2021-12-01 01:34:20|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|1
1638322490000|2021-12-01 01:34:50|5573.1|5567.1|5571.4|5565.4|5573.1|5567.1|5570.4|5564.4|2
1638322500000|2021-12-01 01:35:00|5570.4|5564.4|5571.4|5565.4|5571.4|5565.4|5570.4|5564.4|0
1638322510000|2021-12-01 01:35:10|5570.9|5564.9|5570.4|5564.4|5571.4|5565.4|5570.4|5564.4|1
1638322520000|2021-12-01 01:35:20|5569.5|5563.5|5568.9|5562.9|5569.5|5563.5|5568.9|5562.9|3
1638322530000|2021-12-01 01:35:30|5569|5563|5572.4|5566.4|5572.4|5566.4|5569|5563|4
1638322540000|2021-12-01 01:35:40|5571.9|5565.9|5571.9|5565.9|5572.4|5566.4|5571.9|5565.9|0
1638322550000|2021-12-01 01:35:50|5570.9|5564.9|5571.9|5565.9|5571.9|5565.9|5570.9|5564.9|0
1638322560000|2021-12-01 01:36:00|5572.4|5566.4|5571.8|5565.8|5572.4|5566.4|5571.8|5565.8|0
1638322570000|2021-12-01 01:36:10|5572.3|5566.3|5571.9|5565.9|5572.4|5566.4|5571.9|5565.9|1
1638322580000|2021-12-01 01:36:20|5571.4|5565.4|5571.4|5565.4|5571.9|5565.9|5571.4|5565.4|0
1638322590000|2021-12-01 01:36:30|5571.8|5565.8|5571.9|5565.9|5571.9|5565.9|5571.4|5565.4|0
1638322600000|2021-12-01 01:36:40|5571.4|5565.4|5572.4|5566.4|5572.4|5566.4|5571.4|5565.4|2
1638322610000|2021-12-01 01:36:50|5571.9|5565.9|5574.4|5568.4|5574.4|5568.4|5571.4|5565.4|8
1638322620000|2021-12-01 01:37:00|5573.9|5567.9|5571.9|5565.9|5573.9|5567.9|5571.4|5565.4|14
1638322630000|2021-12-01 01:37:10|5571.5|5565.5|5571.9|5565.9|5571.9|5565.9|5571.5|5565.5|0
1638322650000|2021-12-01 01:37:30|5571.4|5565.4|5571.4|5565.4|5571.9|5565.9|5571.4|5565.4|0
1638322670000|2021-12-01 01:37:50|5569.9|5563.9|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|1
1638322680000|2021-12-01 01:38:00|5570.9|5564.9|5570.9|5564.9|5571.4|5565.4|5570.9|5564.9|2
1638322690000|2021-12-01 01:38:10|5571.4|5565.4|5570.9|5564.9|5571.4|5565.4|5570.4|5564.4|0
1638322700000|2021-12-01 01:38:20|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|0
1638322710000|2021-12-01 01:38:30|5570.4|5564.4|5570.9|5564.9|5570.9|5564.9|5570.4|5564.4|0
1638322740000|2021-12-01 01:39:00|5570.5|5564.5|5570.9|5564.9|5570.9|5564.9|5569.4|5563.4|1
1638322750000|2021-12-01 01:39:10|5571.4|5565.4|5568.9|5562.9|5571.4|5565.4|5568.9|5562.9|2
1638322760000|2021-12-01 01:39:20|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|1
1638322770000|2021-12-01 01:39:30|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1638322780000|2021-12-01 01:39:40|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|4
1638322790000|2021-12-01 01:39:50|5569|5563|5568.4|5562.4|5569|5563|5568.4|5562.4|1
1638322810000|2021-12-01 01:40:10|5568|5562|5568.4|5562.4|5568.5|5562.5|5568|5562|5
1638322820000|2021-12-01 01:40:20|5568.9|5562.9|5568.4|5562.4|5568.9|5562.9|5568.4|5562.4|3
1638322830000|2021-12-01 01:40:30|5571.4|5565.4|5571.3|5565.3|5571.4|5565.4|5570.5|5564.5|1
1638322840000|2021-12-01 01:40:40|5571.4|5565.4|5569|5563|5571.4|5565.4|5569|5563|1
1638322850000|2021-12-01 01:40:50|5568.5|5562.5|5568.4|5562.4|5568.5|5562.5|5568.4|5562.4|0
1638322860000|2021-12-01 01:41:00|5570.8|5564.8|5569.9|5563.9|5570.9|5564.9|5568.9|5562.9|10
1638322870000|2021-12-01 01:41:10|5570.9|5564.9|5571.9|5565.9|5571.9|5565.9|5570.9|5564.9|7
1638322890000|2021-12-01 01:41:30|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|0
1638322900000|2021-12-01 01:41:40|5572.9|5566.9|5573.4|5567.4|5573.4|5567.4|5572.9|5566.9|0
1638322920000|2021-12-01 01:42:00|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|5573.5|5567.5|0
1638322930000|2021-12-01 01:42:10|5573.5|5567.5|5573.9|5567.9|5573.9|5567.9|5573.5|5567.5|0
1638322940000|2021-12-01 01:42:20|5574.8|5568.8|5573.9|5567.9|5574.9|5568.9|5573.9|5567.9|18
1638322950000|2021-12-01 01:42:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638322960000|2021-12-01 01:42:40|5574|5568|5574.9|5568.9|5574.9|5568.9|5574|5568|0
1638322970000|2021-12-01 01:42:50|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|1
1638322980000|2021-12-01 01:43:00|||||||||19
1638322990000|2021-12-01 01:43:10|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|2
1638323000000|2021-12-01 01:43:20|||||||||1
1638323010000|2021-12-01 01:43:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638323020000|2021-12-01 01:43:40|||||||||1
1638323040000|2021-12-01 01:44:00|5574.9|5568.9|5582.9|5576.9|5583|5577|5574.9|5568.9|23
1638323050000|2021-12-01 01:44:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1638323060000|2021-12-01 01:44:20|5585|5579|5584.4|5578.4|5585|5579|5584.4|5578.4|5
1638323070000|2021-12-01 01:44:30|5583.9|5577.9|5582.9|5576.9|5583.9|5577.9|5582.9|5576.9|1
1638323080000|2021-12-01 01:44:40|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|0
1638323090000|2021-12-01 01:44:50|||||||||10
1638323100000|2021-12-01 01:45:00|5584.9|5578.9|5587.8|5581.8|5587.8|5581.8|5584.9|5578.9|7
1638323110000|2021-12-01 01:45:10|5587.9|5581.9|5588.4|5582.4|5588.5|5582.5|5587.9|5581.9|8
1638323120000|2021-12-01 01:45:20|5588.8|5582.8|5588.8|5582.8|5589.4|5583.4|5588.5|5582.5|8
1638323130000|2021-12-01 01:45:30|5588.4|5582.4|5589.3|5583.3|5589.4|5583.4|5588.4|5582.4|0
1638323140000|2021-12-01 01:45:40|5589.8|5583.8|5588.3|5582.3|5589.8|5583.8|5588.3|5582.3|1
1638323150000|2021-12-01 01:45:50|5587.8|5581.8|5588.8|5582.8|5588.8|5582.8|5587.8|5581.8|0
1638323160000|2021-12-01 01:46:00|5589.8|5583.8|5592.3|5586.3|5592.3|5586.3|5589.8|5583.8|5
1638323170000|2021-12-01 01:46:10|5590.8|5584.8|5591.3|5585.3|5591.3|5585.3|5590.8|5584.8|1
1638323180000|2021-12-01 01:46:20|5591.8|5585.8|5593.7|5587.7|5593.7|5587.7|5591.8|5585.8|2
1638323190000|2021-12-01 01:46:30|5598.3|5592.3|5596.3|5590.3|5598.3|5592.3|5596.3|5590.3|4
1638323200000|2021-12-01 01:46:40|5596.6|5590.6|5597.3|5591.3|5598|5592|5596.3|5590.3|10
1638323210000|2021-12-01 01:46:50|5597.8|5591.8|5600.8|5594.8|5600.8|5594.8|5597.8|5591.8|3
1638323220000|2021-12-01 01:47:00|5601.8|5595.8|5598.8|5592.8|5601.8|5595.8|5596.3|5590.3|11
1638323230000|2021-12-01 01:47:10|5599.3|5593.3|5601.8|5595.8|5601.8|5595.8|5599.3|5593.3|8
1638323240000|2021-12-01 01:47:20|5602.3|5596.3|5605.7|5599.7|5606.2|5600.2|5601.9|5595.9|24
1638323250000|2021-12-01 01:47:30|5605.2|5599.2|5602.3|5596.3|5605.7|5599.7|5602.3|5596.3|6
1638323260000|2021-12-01 01:47:40|5603.3|5597.3|5606.3|5600.3|5606.3|5600.3|5603.3|5597.3|3
1638323270000|2021-12-01 01:47:50|5605.3|5599.3|5604.3|5598.3|5605.3|5599.3|5604.3|5598.3|0
1638323280000|2021-12-01 01:48:00|5602.8|5596.8|5599.8|5593.8|5604.3|5598.3|5599.8|5593.8|2
1638323290000|2021-12-01 01:48:10|5599.9|5593.9|5601.7|5595.7|5603.8|5597.8|5599.9|5593.9|3
1638323300000|2021-12-01 01:48:20|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|2
1638323310000|2021-12-01 01:48:30|5601.8|5595.8|5600.3|5594.3|5602.3|5596.3|5600.3|5594.3|1
1638323320000|2021-12-01 01:48:40|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|0
1638323330000|2021-12-01 01:48:50|5600.8|5594.8|5600.8|5594.8|5601.8|5595.8|5599.8|5593.8|16
1638323340000|2021-12-01 01:49:00|5600.4|5594.4|5599.3|5593.3|5600.4|5594.4|5599.3|5593.3|6
1638323350000|2021-12-01 01:49:10|5596.8|5590.8|5597.8|5591.8|5597.8|5591.8|5595.8|5589.8|3
1638323360000|2021-12-01 01:49:20|5598.3|5592.3|5599.3|5593.3|5599.5|5593.5|5598.3|5592.3|1
1638323370000|2021-12-01 01:49:30|5599.4|5593.4|5599.8|5593.8|5600.3|5594.3|5599.3|5593.3|9
1638323380000|2021-12-01 01:49:40|5599.2|5593.2|5598.3|5592.3|5599.2|5593.2|5597.8|5591.8|1
1638323400000|2021-12-01 01:50:00|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1638323410000|2021-12-01 01:50:10|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1638323420000|2021-12-01 01:50:20|5596.6|5590.6|5597.8|5591.8|5597.8|5591.8|5595.8|5589.8|27
1638323470000|2021-12-01 01:51:10|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|5597.3|5591.3|0
1638323480000|2021-12-01 01:51:20|5596.8|5590.8|5596.8|5590.8|5597.3|5591.3|5596.8|5590.8|0
1638323490000|2021-12-01 01:51:30|5596.3|5590.3|5599.8|5593.8|5599.8|5593.8|5596.3|5590.3|5
1638323500000|2021-12-01 01:51:40|5599.4|5593.4|5598.8|5592.8|5599.4|5593.4|5598.8|5592.8|0
1638323510000|2021-12-01 01:51:50|5599.3|5593.3|5599.4|5593.4|5599.8|5593.8|5598.8|5592.8|0
1638323520000|2021-12-01 01:52:00|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|5599.4|5593.4|0
1638323540000|2021-12-01 01:52:20|5599.4|5593.4|5601.3|5595.3|5601.3|5595.3|5599.4|5593.4|2
1638323550000|2021-12-01 01:52:30|5601.8|5595.8|5601.3|5595.3|5601.8|5595.8|5601.3|5595.3|12
1638323560000|2021-12-01 01:52:40|5601.4|5595.4|5600.8|5594.8|5601.4|5595.4|5600.8|5594.8|4
1638323570000|2021-12-01 01:52:50|5600.9|5594.9|5601.8|5595.8|5601.8|5595.8|5600.9|5594.9|0
1638323580000|2021-12-01 01:53:00|5604.3|5598.3|5606.3|5600.3|5606.8|5600.8|5603.8|5597.8|23
1638323590000|2021-12-01 01:53:10|5605.9|5599.9|5608.7|5602.7|5609.4|5603.4|5604.5|5598.5|12
1638323600000|2021-12-01 01:53:20|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|2
1638323610000|2021-12-01 01:53:30|5610.2|5604.2|5610.3|5604.3|5610.3|5604.3|5609.9|5603.9|0
1638323620000|2021-12-01 01:53:40|5609.8|5603.8|5607.8|5601.8|5609.8|5603.8|5607.8|5601.8|2
1638323630000|2021-12-01 01:53:50|5607.4|5601.4|5606.8|5600.8|5607.4|5601.4|5606.8|5600.8|3
1638323640000|2021-12-01 01:54:00|5606.3|5600.3|5605.8|5599.8|5607.8|5601.8|5605.4|5599.4|12
1638323650000|2021-12-01 01:54:10|5605.4|5599.4|5605.3|5599.3|5605.4|5599.4|5604.9|5598.9|2
1638323660000|2021-12-01 01:54:20|5605.8|5599.8|5607.3|5601.3|5607.3|5601.3|5605.8|5599.8|1
1638323670000|2021-12-01 01:54:30|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|0
1638323680000|2021-12-01 01:54:40|5605.5|5599.5|5605.3|5599.3|5605.5|5599.5|5605.3|5599.3|0
1638323690000|2021-12-01 01:54:50|5605.5|5599.5|5607.3|5601.3|5607.8|5601.8|5605.5|5599.5|1
1638323700000|2021-12-01 01:55:00|5607.8|5601.8|5605.8|5599.8|5607.8|5601.8|5605.8|5599.8|2
1638323720000|2021-12-01 01:55:20|5605.3|5599.3|5605.3|5599.3|5605.8|5599.8|5605.3|5599.3|1
1638323750000|2021-12-01 01:55:50|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|1
1638323760000|2021-12-01 01:56:00|5603.9|5597.9|5603.3|5597.3|5603.9|5597.9|5603.3|5597.3|9
1638323770000|2021-12-01 01:56:10|5602.8|5596.8|5604.7|5598.7|5604.7|5598.7|5602.8|5596.8|2
1638323780000|2021-12-01 01:56:20|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|1
1638323810000|2021-12-01 01:56:50|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|0
1638323830000|2021-12-01 01:57:10|5604.7|5598.7|5605.7|5599.7|5606.2|5600.2|5604.7|5598.7|1
1638323840000|2021-12-01 01:57:20|5606.3|5600.3|5606.8|5600.8|5606.8|5600.8|5605.8|5599.8|1
1638323850000|2021-12-01 01:57:30|5607.8|5601.8|5608.3|5602.3|5608.3|5602.3|5607.8|5601.8|12
1638323860000|2021-12-01 01:57:40|5609.4|5603.4|5603.9|5597.9|5609.4|5603.4|5603.9|5597.9|7
1638323870000|2021-12-01 01:57:50|5603.3|5597.3|5595.8|5589.8|5603.8|5597.8|5595.8|5589.8|50
1638323880000|2021-12-01 01:58:00|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|11
1638323890000|2021-12-01 01:58:10|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5
1638323910000|2021-12-01 01:58:30|5598.3|5592.3|5597.8|5591.8|5598.3|5592.3|5597.8|5591.8|0
1638323930000|2021-12-01 01:58:50|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1638323940000|2021-12-01 01:59:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|2
1638323950000|2021-12-01 01:59:10|5599.3|5593.3|5598.3|5592.3|5599.3|5593.3|5598.3|5592.3|0
1638323960000|2021-12-01 01:59:20|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|0
1638323970000|2021-12-01 01:59:30|5597.8|5591.8|5597.3|5591.3|5598.3|5592.3|5597.3|5591.3|1
1638323980000|2021-12-01 01:59:40|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|1
1638324000000|2021-12-01 02:00:00|5599.2|5593.2|5599.3|5593.3|5599.3|5593.3|5598.8|5592.8|1
1638324030000|2021-12-01 02:00:30|||||||||3
1638324040000|2021-12-01 02:00:40|5595.8|5589.8|5593.8|5587.8|5595.8|5589.8|5593.8|5587.8|6
1638324050000|2021-12-01 02:00:50|5593.3|5587.3|5593.8|5587.8|5593.8|5587.8|5593.3|5587.3|0
1638324060000|2021-12-01 02:01:00|||||||||1
1638324070000|2021-12-01 02:01:10|5593.3|5587.3|5592.3|5586.3|5593.3|5587.3|5591.8|5585.8|2
1638324080000|2021-12-01 02:01:20|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5589.8|5583.8|9
1638324100000|2021-12-01 02:01:40|5591.8|5585.8|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|5
1638324110000|2021-12-01 02:01:50|5592.3|5586.3|5593.2|5587.2|5593.2|5587.2|5592.3|5586.3|3
1638324120000|2021-12-01 02:02:00|5593.7|5587.7|5592.8|5586.8|5593.7|5587.7|5592.8|5586.8|1
1638324140000|2021-12-01 02:02:20|5593.2|5587.2|5593.8|5587.8|5593.8|5587.8|5593.2|5587.2|1
1638324150000|2021-12-01 02:02:30|5594.7|5588.7|5594.3|5588.3|5594.7|5588.7|5593.8|5587.8|2
1638324170000|2021-12-01 02:02:50|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|1
1638324190000|2021-12-01 02:03:10|5591.8|5585.8|5589.8|5583.8|5591.8|5585.8|5589.3|5583.3|10
1638324200000|2021-12-01 02:03:20|5589.4|5583.4|5585.7|5579.7|5589.4|5583.4|5585.7|5579.7|11
1638324210000|2021-12-01 02:03:30|5584.8|5578.8|5585.7|5579.7|5585.7|5579.7|5584.8|5578.8|1
1638324240000|2021-12-01 02:04:00|5584.8|5578.8|5586.2|5580.2|5586.2|5580.2|5584.8|5578.8|3
1638324250000|2021-12-01 02:04:10|5588.4|5582.4|5590.8|5584.8|5590.8|5584.8|5587.8|5581.8|2
1638324260000|2021-12-01 02:04:20|5590.4|5584.4|5590.3|5584.3|5590.4|5584.4|5590.3|5584.3|1
1638324280000|2021-12-01 02:04:40|5590.4|5584.4|5588.9|5582.9|5590.9|5584.9|5588.9|5582.9|4
1638324300000|2021-12-01 02:05:00|5589.5|5583.5|5590.4|5584.4|5590.9|5584.9|5589.5|5583.5|2
1638324310000|2021-12-01 02:05:10|5590|5584|5589.4|5583.4|5590|5584|5588.9|5582.9|0
1638324330000|2021-12-01 02:05:30|5589.3|5583.3|5588.9|5582.9|5589.3|5583.3|5588.9|5582.9|0
1638324350000|2021-12-01 02:05:50|5588.5|5582.5|5588.4|5582.4|5588.9|5582.9|5588.4|5582.4|0
1638324360000|2021-12-01 02:06:00|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|0
1638324370000|2021-12-01 02:06:10|5588.9|5582.9|5587.4|5581.4|5588.9|5582.9|5587.4|5581.4|2
1638324390000|2021-12-01 02:06:30|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638324400000|2021-12-01 02:06:40|5585.8|5579.8|5584.9|5578.9|5585.8|5579.8|5584.8|5578.8|1
1638324410000|2021-12-01 02:06:50|5585.3|5579.3|5586.9|5580.9|5586.9|5580.9|5585.3|5579.3|0
1638324420000|2021-12-01 02:07:00|5586.4|5580.4|5585.9|5579.9|5586.4|5580.4|5585.4|5579.4|1
1638324450000|2021-12-01 02:07:30|5585.5|5579.5|5585.4|5579.4|5585.5|5579.5|5585.4|5579.4|0
1638324460000|2021-12-01 02:07:40|5585.9|5579.9|5585.8|5579.8|5585.9|5579.9|5585.4|5579.4|0
1638324470000|2021-12-01 02:07:50|5585.9|5579.9|5585.4|5579.4|5585.9|5579.9|5585.4|5579.4|0
1638324500000|2021-12-01 02:08:20|5585|5579|5584.9|5578.9|5585.4|5579.4|5584.5|5578.5|0
1638324510000|2021-12-01 02:08:30|5585.3|5579.3|5585.9|5579.9|5585.9|5579.9|5585.3|5579.3|0
1638324540000|2021-12-01 02:09:00|5585.8|5579.8|5585.4|5579.4|5585.8|5579.8|5585.4|5579.4|1
1638324550000|2021-12-01 02:09:10|5585|5579|5584.9|5578.9|5585|5579|5584.9|5578.9|0
1638324570000|2021-12-01 02:09:30|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638324580000|2021-12-01 02:09:40|5585.9|5579.9|5584.8|5578.8|5585.9|5579.9|5584.8|5578.8|1
1638324590000|2021-12-01 02:09:50|5584.5|5578.5|5584.9|5578.9|5584.9|5578.9|5584.5|5578.5|0
1638324600000|2021-12-01 02:10:00|5585|5579|5585.9|5579.9|5585.9|5579.9|5585|5579|0
1638324610000|2021-12-01 02:10:10|5586.4|5580.4|5587|5581|5587|5581|5586.4|5580.4|2
1638324630000|2021-12-01 02:10:30|5587.4|5581.4|5587.9|5581.9|5587.9|5581.9|5587.4|5581.4|0
1638324640000|2021-12-01 02:10:40|5588.5|5582.5|5588.4|5582.4|5588.5|5582.5|5588.4|5582.4|0
1638324660000|2021-12-01 02:11:00|5588|5582|5587.4|5581.4|5588|5582|5587.4|5581.4|0
1638324670000|2021-12-01 02:11:10|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|1
1638324680000|2021-12-01 02:11:20|5588|5582|5587.4|5581.4|5588|5582|5587.4|5581.4|0
1638324710000|2021-12-01 02:11:50|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|2
1638324720000|2021-12-01 02:12:00|5588.3|5582.3|5588.9|5582.9|5589.3|5583.3|5588.3|5582.3|0
1638324730000|2021-12-01 02:12:10|5588.5|5582.5|5589.3|5583.3|5589.3|5583.3|5588.4|5582.4|0
1638324740000|2021-12-01 02:12:20|5588.9|5582.9|5588.9|5582.9|5588.9|5582.9|5588.9|5582.9|0
1638324780000|2021-12-01 02:13:00|5589.3|5583.3|5589.3|5583.3|5589.8|5583.8|5589.3|5583.3|0
1638324790000|2021-12-01 02:13:10|5589.8|5583.8|5588.9|5582.9|5589.8|5583.8|5588.5|5582.5|0
1638324800000|2021-12-01 02:13:20|5589.4|5583.4|5589|5583|5589.8|5583.8|5589|5583|2
1638324820000|2021-12-01 02:13:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|2
1638324830000|2021-12-01 02:13:50|5589.9|5583.9|5590.4|5584.4|5590.9|5584.9|5589.9|5583.9|0
1638324850000|2021-12-01 02:14:10|5590.9|5584.9|5591.3|5585.3|5591.3|5585.3|5590.9|5584.9|1
1638324860000|2021-12-01 02:14:20|5590.9|5584.9|5591.9|5585.9|5591.9|5585.9|5590.8|5584.8|0
1638324870000|2021-12-01 02:14:30|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|0
1638324880000|2021-12-01 02:14:40|5591.3|5585.3|5591.8|5585.8|5591.8|5585.8|5591.3|5585.3|0
1638324890000|2021-12-01 02:14:50|5591.4|5585.4|5590.9|5584.9|5591.4|5585.4|5590.9|5584.9|0
1638324910000|2021-12-01 02:15:10|5591.3|5585.3|5590.4|5584.4|5591.3|5585.3|5590.4|5584.4|0
1638324930000|2021-12-01 02:15:30|5590.9|5584.9|5589.9|5583.9|5590.9|5584.9|5589.9|5583.9|0
1638324940000|2021-12-01 02:15:40|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|0
1638324950000|2021-12-01 02:15:50|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5
1638324960000|2021-12-01 02:16:00|5592.8|5586.8|5593.8|5587.8|5593.8|5587.8|5592.8|5586.8|1
1638324970000|2021-12-01 02:16:10|5594.3|5588.3|5593.8|5587.8|5594.3|5588.3|5592.9|5586.9|0
1638325000000|2021-12-01 02:16:40|5593.9|5587.9|5593.3|5587.3|5593.9|5587.9|5593.3|5587.3|0
1638325010000|2021-12-01 02:16:50|5593.8|5587.8|5592.9|5586.9|5593.8|5587.8|5592.9|5586.9|2
1638325030000|2021-12-01 02:17:10|5593.3|5587.3|5593.8|5587.8|5593.8|5587.8|5593.3|5587.3|0
1638325040000|2021-12-01 02:17:20|5593.3|5587.3|5593.4|5587.4|5593.8|5587.8|5593.3|5587.3|0
1638325050000|2021-12-01 02:17:30|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5592.9|5586.9|0
1638325120000|2021-12-01 02:18:40|5593.8|5587.8|5593.3|5587.3|5593.8|5587.8|5593.3|5587.3|0
1638325180000|2021-12-01 02:19:40|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1638325200000|2021-12-01 02:20:00|5594.3|5588.3|5593.8|5587.8|5594.3|5588.3|5593.8|5587.8|1
1638325210000|2021-12-01 02:20:10|5593.4|5587.4|5593.8|5587.8|5594.3|5588.3|5593.4|5587.4|0
1638325330000|2021-12-01 02:22:10|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638325340000|2021-12-01 02:22:20|5594.4|5588.4|5595.9|5589.9|5595.9|5589.9|5594.4|5588.4|3
1638325390000|2021-12-01 02:23:10|5596|5590|5596|5590|5596|5590|5596|5590|0
1638325400000|2021-12-01 02:23:20|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|0
1638325430000|2021-12-01 02:23:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|1
1638325440000|2021-12-01 02:24:00|5594|5588|5593.9|5587.9|5594|5588|5593.4|5587.4|0
1638325520000|2021-12-01 02:25:20|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638325530000|2021-12-01 02:25:30|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638325620000|2021-12-01 02:27:00|5595|5589|5595|5589|5595|5589|5595|5589|3
1638325630000|2021-12-01 02:27:10|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|0
1638325640000|2021-12-01 02:27:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|3
1638325650000|2021-12-01 02:27:30|5592.7|5586.7|5595.7|5589.7|5595.7|5589.7|5592.7|5586.7|6
1638325660000|2021-12-01 02:27:40|5596|5590|5596|5590|5596|5590|5596|5590|0
1638325670000|2021-12-01 02:27:50|||||||||1
1638325710000|2021-12-01 02:28:30|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1638325730000|2021-12-01 02:28:50|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1638325740000|2021-12-01 02:29:00|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1638325750000|2021-12-01 02:29:10|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1638325760000|2021-12-01 02:29:20|5595.9|5589.9|5596|5590|5596|5590|5595.9|5589.9|0
1638325790000|2021-12-01 02:29:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|1
1638325800000|2021-12-01 02:30:00|5594.1|5588.1|5596|5590|5596|5590|5594|5588|0
1638325810000|2021-12-01 02:30:10|5596.4|5590.4|5598|5592|5598|5592|5596.4|5590.4|3
1638325820000|2021-12-01 02:30:20|5597.9|5591.9|5598.4|5592.4|5598.9|5592.9|5597.9|5591.9|5
1638325830000|2021-12-01 02:30:30|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|0
1638325840000|2021-12-01 02:30:40|5598.8|5592.8|5598.4|5592.4|5598.8|5592.8|5598.4|5592.4|0
1638325850000|2021-12-01 02:30:50|5597.9|5591.9|5598.4|5592.4|5598.4|5592.4|5597.9|5591.9|0
1638325860000|2021-12-01 02:31:00|5598|5592|5597.4|5591.4|5598|5592|5597.4|5591.4|3
1638325870000|2021-12-01 02:31:10|5597|5591|5596.9|5590.9|5597.4|5591.4|5596.9|5590.9|0
1638325880000|2021-12-01 02:31:20|5596.8|5590.8|5595.9|5589.9|5596.8|5590.8|5594.9|5588.9|1
1638325890000|2021-12-01 02:31:30|5595.8|5589.8|5595.9|5589.9|5595.9|5589.9|5595.8|5589.8|1
1638325900000|2021-12-01 02:31:40|5596.3|5590.3|5595.9|5589.9|5596.3|5590.3|5595.9|5589.9|0
1638325910000|2021-12-01 02:31:50|5595.3|5589.3|5594.4|5588.4|5595.3|5589.3|5594.4|5588.4|0
1638325920000|2021-12-01 02:32:00|5592.9|5586.9|5595.9|5589.9|5596.4|5590.4|5592.9|5586.9|11
1638325930000|2021-12-01 02:32:10|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|0
1638325960000|2021-12-01 02:32:40|5596|5590|5596.4|5590.4|5596.4|5590.4|5596|5590|0
1638325980000|2021-12-01 02:33:00|5596.3|5590.3|5595.9|5589.9|5596.3|5590.3|5595.9|5589.9|0
1638325990000|2021-12-01 02:33:10|5595.3|5589.3|5594.4|5588.4|5595.3|5589.3|5593.9|5587.9|0
1638326000000|2021-12-01 02:33:20|5594.8|5588.8|5593.9|5587.9|5594.9|5588.9|5593.9|5587.9|0
1638326010000|2021-12-01 02:33:30|5594.4|5588.4|5594.4|5588.4|5595.9|5589.9|5594.4|5588.4|0
1638326020000|2021-12-01 02:33:40|5593.9|5587.9|5594.9|5588.9|5594.9|5588.9|5593.9|5587.9|0
1638326030000|2021-12-01 02:33:50|5594.5|5588.5|5594.4|5588.4|5594.5|5588.5|5594.4|5588.4|0
1638326040000|2021-12-01 02:34:00|5594|5588|5593.8|5587.8|5594.9|5588.9|5593.8|5587.8|1
1638326050000|2021-12-01 02:34:10|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638326060000|2021-12-01 02:34:20|5593.3|5587.3|5593|5587|5593.4|5587.4|5592.9|5586.9|1
1638326070000|2021-12-01 02:34:30|5592.9|5586.9|5593.4|5587.4|5593.4|5587.4|5592.9|5586.9|1
1638326080000|2021-12-01 02:34:40|5593|5587|5591.5|5585.5|5593|5587|5591.5|5585.5|0
1638326090000|2021-12-01 02:34:50|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|0
1638326100000|2021-12-01 02:35:00|5593.4|5587.4|5592.9|5586.9|5594.9|5588.9|5592.9|5586.9|5
1638326130000|2021-12-01 02:35:30|5593.5|5587.5|5588.8|5582.8|5593.5|5587.5|5588|5582|7
1638326140000|2021-12-01 02:35:40|5589.3|5583.3|5588.8|5582.8|5589.3|5583.3|5588.8|5582.8|1
1638326150000|2021-12-01 02:35:50|5588.3|5582.3|5588.3|5582.3|5588.8|5582.8|5588.3|5582.3|0
1638326160000|2021-12-01 02:36:00|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5587.9|5581.9|0
1638326220000|2021-12-01 02:37:00|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|1
1638326230000|2021-12-01 02:37:10|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|1
1638326270000|2021-12-01 02:37:50|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|1
1638326280000|2021-12-01 02:38:00|5589.3|5583.3|5589.3|5583.3|5589.8|5583.8|5589.3|5583.3|0
1638326290000|2021-12-01 02:38:10|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|0
1638326310000|2021-12-01 02:38:30|5588.8|5582.8|5588.4|5582.4|5588.8|5582.8|5588.4|5582.4|1
1638326320000|2021-12-01 02:38:40|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|1
1638326340000|2021-12-01 02:39:00|5587.8|5581.8|5588.4|5582.4|5588.4|5582.4|5587.8|5581.8|1
1638326370000|2021-12-01 02:39:30|5586.4|5580.4|5586.3|5580.3|5586.4|5580.4|5585|5579|6
1638326380000|2021-12-01 02:39:40|5586.4|5580.4|5583.9|5577.9|5586.4|5580.4|5583.5|5577.5|4
1638326390000|2021-12-01 02:39:50|5583.5|5577.5|5583.4|5577.4|5583.5|5577.5|5583.4|5577.4|1
1638326400000|2021-12-01 02:40:00|5583|5577|5583.4|5577.4|5583.9|5577.9|5582.9|5576.9|2
1638326410000|2021-12-01 02:40:10|5583|5577|5583.4|5577.4|5583.4|5577.4|5583|5577|0
1638326420000|2021-12-01 02:40:20|5583|5577|5583.4|5577.4|5583.4|5577.4|5583|5577|1
1638326440000|2021-12-01 02:40:40|5583.8|5577.8|5584.4|5578.4|5584.4|5578.4|5583.8|5577.8|1
1638326460000|2021-12-01 02:41:00|5584.3|5578.3|5587.3|5581.3|5587.6|5581.6|5583.9|5577.9|6
1638326470000|2021-12-01 02:41:10|5586|5580|5586.4|5580.4|5586.9|5580.9|5585.9|5579.9|0
1638326480000|2021-12-01 02:41:20|5585.9|5579.9|5583.7|5577.7|5585.9|5579.9|5583.7|5577.7|8
1638326490000|2021-12-01 02:41:30|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|0
1638326510000|2021-12-01 02:41:50|||||||||2
1638326520000|2021-12-01 02:42:00|||||||||1
1638326540000|2021-12-01 02:42:20|5583.8|5577.8|5583.9|5577.9|5583.9|5577.9|5583.8|5577.8|5
1638326550000|2021-12-01 02:42:30|5584|5578|5584|5578|5584|5578|5584|5578|1
1638326560000|2021-12-01 02:42:40|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|0
1638326570000|2021-12-01 02:42:50|5583.8|5577.8|5583.4|5577.4|5583.8|5577.8|5583.4|5577.4|2
1638326580000|2021-12-01 02:43:00|5583.8|5577.8|5583.9|5577.9|5583.9|5577.9|5583.8|5577.8|8
1638326600000|2021-12-01 02:43:20|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|1
1638326610000|2021-12-01 02:43:30|5582.4|5576.4|5580.9|5574.9|5582.4|5576.4|5580.9|5574.9|3
1638326620000|2021-12-01 02:43:40|5581.5|5575.5|5581.9|5575.9|5581.9|5575.9|5581.5|5575.5|0
1638326630000|2021-12-01 02:43:50|5581.5|5575.5|5581.4|5575.4|5581.5|5575.5|5581.4|5575.4|0
1638326640000|2021-12-01 02:44:00|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1638326650000|2021-12-01 02:44:10|5581.4|5575.4|5581.4|5575.4|5581.9|5575.9|5581.4|5575.4|0
1638326660000|2021-12-01 02:44:20|5581.8|5575.8|5581.9|5575.9|5581.9|5575.9|5581.8|5575.8|0
1638326690000|2021-12-01 02:44:50|||||||||1
1638326700000|2021-12-01 02:45:00|5582.4|5576.4|5582.9|5576.9|5582.9|5576.9|5582.4|5576.4|0
1638326710000|2021-12-01 02:45:10|5583.3|5577.3|5583.9|5577.9|5583.9|5577.9|5583.3|5577.3|0
1638326720000|2021-12-01 02:45:20|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|6
1638326760000|2021-12-01 02:46:00|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.4|5576.4|2
1638326790000|2021-12-01 02:46:30|5583|5577|5583.4|5577.4|5583.4|5577.4|5583|5577|0
1638326820000|2021-12-01 02:47:00|5583|5577|5582.9|5576.9|5583|5577|5581.9|5575.9|1
1638326850000|2021-12-01 02:47:30|5582|5576|5581.4|5575.4|5582|5576|5581.4|5575.4|4
1638326860000|2021-12-01 02:47:40|5580.8|5574.8|5579.4|5573.4|5580.8|5574.8|5579.4|5573.4|0
1638326870000|2021-12-01 02:47:50|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|0
1638326880000|2021-12-01 02:48:00|5577|5571|5577|5571|5577|5571|5576.5|5570.5|7
1638326890000|2021-12-01 02:48:10|5576.5|5570.5|5574.4|5568.4|5577.4|5571.4|5574.4|5568.4|3
1638326910000|2021-12-01 02:48:30|5574.8|5568.8|5575.3|5569.3|5575.3|5569.3|5574.8|5568.8|0
1638326920000|2021-12-01 02:48:40|5575.5|5569.5|5575.5|5569.5|5576|5570|5575.5|5569.5|0
1638326930000|2021-12-01 02:48:50|5575|5569|5575|5569|5575|5569|5575|5569|0
1638326940000|2021-12-01 02:49:00|5575.1|5569.1|5577.5|5571.5|5578|5572|5575.1|5569.1|10
1638326950000|2021-12-01 02:49:10|5576.9|5570.9|5575.5|5569.5|5576.9|5570.9|5575.5|5569.5|2
1638326960000|2021-12-01 02:49:20|5575.4|5569.4|5575|5569|5575.4|5569.4|5575|5569|0
1638326970000|2021-12-01 02:49:30|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1638327000000|2021-12-01 02:50:00|5574.4|5568.4|5574|5568|5574.4|5568.4|5574|5568|0
1638327020000|2021-12-01 02:50:20|5573.9|5567.9|5573.5|5567.5|5573.9|5567.9|5573.5|5567.5|0
1638327030000|2021-12-01 02:50:30|5573.9|5567.9|5573.5|5567.5|5574.4|5568.4|5573.5|5567.5|0
1638327040000|2021-12-01 02:50:40|5573.9|5567.9|5573.5|5567.5|5574.4|5568.4|5573.5|5567.5|0
1638327050000|2021-12-01 02:50:50|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638327070000|2021-12-01 02:51:10|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1638327080000|2021-12-01 02:51:20|5573|5567|5571.9|5565.9|5573.4|5567.4|5571.9|5565.9|0
1638327100000|2021-12-01 02:51:40|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|0
1638327110000|2021-12-01 02:51:50|5572.8|5566.8|5572.4|5566.4|5572.9|5566.9|5572.4|5566.4|0
1638327120000|2021-12-01 02:52:00|5572.9|5566.9|5576.4|5570.4|5576.4|5570.4|5572.9|5566.9|4
1638327140000|2021-12-01 02:52:20|5576.8|5570.8|5577.9|5571.9|5577.9|5571.9|5576.8|5570.8|0
1638327170000|2021-12-01 02:52:50|5577.5|5571.5|5577.4|5571.4|5577.5|5571.5|5577.4|5571.4|1
1638327180000|2021-12-01 02:53:00|5577|5571|5576.3|5570.3|5577|5571|5575.9|5569.9|1
1638327190000|2021-12-01 02:53:10|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1638327230000|2021-12-01 02:53:50|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638327240000|2021-12-01 02:54:00|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1638327250000|2021-12-01 02:54:10|5575.3|5569.3|5575.3|5569.3|5575.3|5569.3|5575.3|5569.3|0
1638327260000|2021-12-01 02:54:20|5575.5|5569.5|5576.8|5570.8|5576.8|5570.8|5575.5|5569.5|3
1638327270000|2021-12-01 02:54:30|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|0
1638327280000|2021-12-01 02:54:40|||||||||1
1638327310000|2021-12-01 02:55:10|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|5576.8|5570.8|0
1638327320000|2021-12-01 02:55:20|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|2
1638327340000|2021-12-01 02:55:40|5575.8|5569.8|5571.4|5565.4|5575.8|5569.8|5571.4|5565.4|1
1638327350000|2021-12-01 02:55:50|5571.8|5565.8|5571.9|5565.9|5571.9|5565.9|5571.8|5565.8|0
1638327360000|2021-12-01 02:56:00|5572.4|5566.4|5569.3|5563.3|5572.4|5566.4|5569.3|5563.3|4
1638327370000|2021-12-01 02:56:10|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|0
1638327380000|2021-12-01 02:56:20|5569|5563|5569.4|5563.4|5569.8|5563.8|5569|5563|1
1638327390000|2021-12-01 02:56:30|5569.8|5563.8|5569.4|5563.4|5569.8|5563.8|5569.4|5563.4|0
1638327400000|2021-12-01 02:56:40|5569.8|5563.8|5569.8|5563.8|5569.8|5563.8|5569.8|5563.8|0
1638327410000|2021-12-01 02:56:50|5569.4|5563.4|5569.8|5563.8|5570.8|5564.8|5569.4|5563.4|2
1638327420000|2021-12-01 02:57:00|5569.4|5563.4|5569.8|5563.8|5569.8|5563.8|5569.4|5563.4|1
1638327440000|2021-12-01 02:57:20|5569.3|5563.3|5568.8|5562.8|5569.3|5563.3|5568.8|5562.8|1
1638327460000|2021-12-01 02:57:40|5568.4|5562.4|5568.3|5562.3|5568.4|5562.4|5568.3|5562.3|0
1638327480000|2021-12-01 02:58:00|5569.7|5563.7|5569.8|5563.8|5569.8|5563.8|5569.7|5563.7|2
1638327490000|2021-12-01 02:58:10|5569.3|5563.3|5569.8|5563.8|5569.8|5563.8|5569.3|5563.3|0
1638327530000|2021-12-01 02:58:50|5569.3|5563.3|5570.2|5564.2|5570.2|5564.2|5569.3|5563.3|2
1638327540000|2021-12-01 02:59:00|5569.8|5563.8|5569.8|5563.8|5570.2|5564.2|5569.8|5563.8|1
1638327570000|2021-12-01 02:59:30|5570.3|5564.3|5570.7|5564.7|5570.7|5564.7|5570.3|5564.3|0
1638327600000|2021-12-01 03:00:00|5570.8|5564.8|5571.2|5565.2|5571.2|5565.2|5570.8|5564.8|0
1638327640000|2021-12-01 03:00:40|5570.9|5564.9|5568.2|5562.2|5570.9|5564.9|5568.2|5562.2|13
1638327650000|2021-12-01 03:00:50|5567.8|5561.8|5565.3|5559.3|5567.8|5561.8|5565.3|5559.3|6
1638327660000|2021-12-01 03:01:00|5565.4|5559.4|5566.8|5560.8|5566.8|5560.8|5565.4|5559.4|2
1638327670000|2021-12-01 03:01:10|5567.3|5561.3|5567.7|5561.7|5567.7|5561.7|5567.3|5561.3|0
1638327680000|2021-12-01 03:01:20|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|0
1638327690000|2021-12-01 03:01:30|5567.8|5561.8|5566.8|5560.8|5567.8|5561.8|5566.3|5560.3|2
1638327710000|2021-12-01 03:01:50|5566.3|5560.3|5566.3|5560.3|5566.3|5560.3|5566.3|5560.3|0
1638327720000|2021-12-01 03:02:00|5566.4|5560.4|5565.9|5559.9|5566.4|5560.4|5565.8|5559.8|0
1638327730000|2021-12-01 03:02:10|5565.4|5559.4|5565.4|5559.4|5565.8|5559.8|5565.4|5559.4|0
1638327750000|2021-12-01 03:02:30|5565.8|5559.8|5564.9|5558.9|5565.8|5559.8|5564.9|5558.9|2
1638327770000|2021-12-01 03:02:50|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|1
1638327780000|2021-12-01 03:03:00|5563.9|5557.9|5565|5559|5565.9|5559.9|5563.9|5557.9|18
1638327790000|2021-12-01 03:03:10|5565.4|5559.4|5564.3|5558.3|5565.4|5559.4|5563.9|5557.9|0
1638327800000|2021-12-01 03:03:20|5564|5558|5562.9|5556.9|5564.9|5558.9|5562.9|5556.9|10
1638327810000|2021-12-01 03:03:30|5561.9|5555.9|5563.9|5557.9|5563.9|5557.9|5561.9|5555.9|0
1638327830000|2021-12-01 03:03:50|5563.5|5557.5|5564.9|5558.9|5564.9|5558.9|5563.4|5557.4|2
1638327840000|2021-12-01 03:04:00|||||||||1
1638327850000|2021-12-01 03:04:10|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|5564.4|5558.4|0
1638327860000|2021-12-01 03:04:20|5564.8|5558.8|5564.9|5558.9|5564.9|5558.9|5564.8|5558.8|0
1638327870000|2021-12-01 03:04:30|5564.5|5558.5|5564.9|5558.9|5564.9|5558.9|5564.5|5558.5|0
1638327900000|2021-12-01 03:05:00|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|0
1638327930000|2021-12-01 03:05:30|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1638327960000|2021-12-01 03:06:00|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|0
1638327970000|2021-12-01 03:06:10|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1638328000000|2021-12-01 03:06:40|5565|5559|5563.4|5557.4|5565|5559|5563.4|5557.4|1
1638328010000|2021-12-01 03:06:50|5563.6|5557.6|5563.9|5557.9|5563.9|5557.9|5563.6|5557.6|2
1638328020000|2021-12-01 03:07:00|5564.8|5558.8|5563.9|5557.9|5564.8|5558.8|5563.9|5557.9|0
1638328030000|2021-12-01 03:07:10|5564.3|5558.3|5563.9|5557.9|5564.4|5558.4|5563.9|5557.9|0
1638328040000|2021-12-01 03:07:20|5563.5|5557.5|5563.3|5557.3|5563.5|5557.5|5563.3|5557.3|0
1638328050000|2021-12-01 03:07:30|5562.9|5556.9|5561.8|5555.8|5562.9|5556.9|5561.4|5555.4|1
1638328060000|2021-12-01 03:07:40|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1638328070000|2021-12-01 03:07:50|5560.9|5554.9|5559|5553|5560.9|5554.9|5559|5553|0
1638328080000|2021-12-01 03:08:00|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|10
1638328110000|2021-12-01 03:08:30|5559.9|5553.9|5560.4|5554.4|5560.4|5554.4|5559.9|5553.9|4
1638328130000|2021-12-01 03:08:50|||||||||1
1638328140000|2021-12-01 03:09:00|5561.8|5555.8|5561.4|5555.4|5561.8|5555.8|5561.4|5555.4|2
1638328150000|2021-12-01 03:09:10|5561.8|5555.8|5562.3|5556.3|5562.3|5556.3|5561.8|5555.8|0
1638328170000|2021-12-01 03:09:30|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1638328180000|2021-12-01 03:09:40|5561.9|5555.9|5562.3|5556.3|5562.3|5556.3|5561.9|5555.9|0
1638328190000|2021-12-01 03:09:50|5561.9|5555.9|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|0
1638328200000|2021-12-01 03:10:00|||||||||1
1638328210000|2021-12-01 03:10:10|5561.8|5555.8|5561.9|5555.9|5561.9|5555.9|5561.8|5555.8|0
1638328230000|2021-12-01 03:10:30|5561.5|5555.5|5561.4|5555.4|5561.5|5555.5|5561.4|5555.4|0
1638328240000|2021-12-01 03:10:40|5561.9|5555.9|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|0
1638328250000|2021-12-01 03:10:50|5561.8|5555.8|5561.4|5555.4|5561.8|5555.8|5561.4|5555.4|0
1638328270000|2021-12-01 03:11:10|5561.8|5555.8|5561.9|5555.9|5561.9|5555.9|5561.8|5555.8|0
1638328290000|2021-12-01 03:11:30|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|0
1638328300000|2021-12-01 03:11:40|5561.9|5555.9|5562.8|5556.8|5563.3|5557.3|5561.9|5555.9|0
1638328310000|2021-12-01 03:11:50|5563.8|5557.8|5563.4|5557.4|5563.8|5557.8|5563.3|5557.3|2
1638328320000|2021-12-01 03:12:00|5563.3|5557.3|5563.8|5557.8|5563.8|5557.8|5563.3|5557.3|0
1638328330000|2021-12-01 03:12:10|5563.9|5557.9|5564.5|5558.5|5565|5559|5563.9|5557.9|3
1638328380000|2021-12-01 03:13:00|5565|5559|5565|5559|5565|5559|5565|5559|0
1638328390000|2021-12-01 03:13:10|5564.9|5558.9|5565|5559|5566.1|5560.1|5564.9|5558.9|0
1638328430000|2021-12-01 03:13:50|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1638328440000|2021-12-01 03:14:00|5566|5560|5566|5560|5566|5560|5566|5560|1
1638328470000|2021-12-01 03:14:30|5566.4|5560.4|5566.5|5560.5|5566.5|5560.5|5566.4|5560.4|0
1638328500000|2021-12-01 03:15:00|5568|5562|5568|5562|5568|5562|5568|5562|1
1638328510000|2021-12-01 03:15:10|5569|5563|5569|5563|5569|5563|5569|5563|0
1638328530000|2021-12-01 03:15:30|5569.5|5563.5|5574.5|5568.5|5574.5|5568.5|5569.5|5563.5|7
1638328540000|2021-12-01 03:15:40|5575|5569|5574.5|5568.5|5575|5569|5574|5568|1
1638328550000|2021-12-01 03:15:50|5575|5569|5575|5569|5575|5569|5575|5569|1
1638328630000|2021-12-01 03:17:10|5575.1|5569.1|5575.5|5569.5|5575.5|5569.5|5575.1|5569.1|2
1638328650000|2021-12-01 03:17:30|5576.4|5570.4|5575.5|5569.5|5576.4|5570.4|5575.5|5569.5|1
1638328680000|2021-12-01 03:18:00|5576|5570|5576|5570|5576|5570|5576|5570|0
1638328710000|2021-12-01 03:18:30|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638328720000|2021-12-01 03:18:40|5576|5570|5576|5570|5576|5570|5576|5570|0
1638328740000|2021-12-01 03:19:00|5578.5|5572.5|5581.4|5575.4|5581.4|5575.4|5578.5|5572.5|15
1638328750000|2021-12-01 03:19:10|5581|5575|5580|5574|5581|5575|5580|5574|3
1638328770000|2021-12-01 03:19:30|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1638328800000|2021-12-01 03:20:00|||||||||1
1638328810000|2021-12-01 03:20:10|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|2
1638328820000|2021-12-01 03:20:20|5578.5|5572.5|5577|5571|5578.5|5572.5|5577|5571|1
1638328830000|2021-12-01 03:20:30|5576.3|5570.3|5575.5|5569.5|5576.3|5570.3|5575.5|5569.5|0
1638328840000|2021-12-01 03:20:40|5575|5569|5575.5|5569.5|5575.5|5569.5|5575|5569|0
1638328850000|2021-12-01 03:20:50|5575.9|5569.9|5576.5|5570.5|5576.5|5570.5|5575.9|5569.9|0
1638328910000|2021-12-01 03:21:50|5577|5571|5577|5571|5577|5571|5577|5571|0
1638328920000|2021-12-01 03:22:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638328930000|2021-12-01 03:22:10|5576.9|5570.9|5577.5|5571.5|5577.5|5571.5|5576.9|5570.9|0
1638328940000|2021-12-01 03:22:20|5577.6|5571.6|5578|5572|5578|5572|5577.6|5571.6|0
1638329030000|2021-12-01 03:23:50|5579|5573|5579|5573|5579|5573|5578.9|5572.9|0
1638329040000|2021-12-01 03:24:00|5579.5|5573.5|5580.9|5574.9|5581|5575|5579.5|5573.5|4
1638329050000|2021-12-01 03:24:10|5581.5|5575.5|5581.9|5575.9|5581.9|5575.9|5581.5|5575.5|1
1638329060000|2021-12-01 03:24:20|5581.8|5575.8|5582.3|5576.3|5582.3|5576.3|5581.4|5575.4|0
1638329070000|2021-12-01 03:24:30|5582.9|5576.9|5581.9|5575.9|5583.4|5577.4|5581.8|5575.8|2
1638329100000|2021-12-01 03:25:00|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|0
1638329110000|2021-12-01 03:25:10|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|0
1638329130000|2021-12-01 03:25:30|5581.8|5575.8|5582.9|5576.9|5583.4|5577.4|5581.8|5575.8|2
1638329140000|2021-12-01 03:25:40|5583.3|5577.3|5582.9|5576.9|5583.3|5577.3|5582.9|5576.9|0
1638329150000|2021-12-01 03:25:50|5583.3|5577.3|5583.4|5577.4|5583.4|5577.4|5583|5577|0
1638329160000|2021-12-01 03:26:00|5583.5|5577.5|5584.8|5578.8|5584.8|5578.8|5583.5|5577.5|5
1638329170000|2021-12-01 03:26:10|5584.4|5578.4|5583|5577|5584.4|5578.4|5583|5577|1
1638329200000|2021-12-01 03:26:40|5583.4|5577.4|5583.9|5577.9|5583.9|5577.9|5583.4|5577.4|0
1638329210000|2021-12-01 03:26:50|5584.3|5578.3|5587|5581|5587|5581|5584.3|5578.3|3
1638329220000|2021-12-01 03:27:00|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1638329230000|2021-12-01 03:27:10|||||||||4
1638329240000|2021-12-01 03:27:20|5588.3|5582.3|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|0
1638329250000|2021-12-01 03:27:30|5588.4|5582.4|5588.3|5582.3|5588.4|5582.4|5588.3|5582.3|0
1638329270000|2021-12-01 03:27:50|5588.4|5582.4|5588.8|5582.8|5588.8|5582.8|5588.4|5582.4|2
1638329280000|2021-12-01 03:28:00|5588.4|5582.4|5588|5582|5588.4|5582.4|5588|5582|1
1638329290000|2021-12-01 03:28:10|5587|5581|5587|5581|5587|5581|5587|5581|2
1638329320000|2021-12-01 03:28:40|5586.5|5580.5|5586|5580|5587|5581|5586|5580|2
1638329330000|2021-12-01 03:28:50|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|2
1638329340000|2021-12-01 03:29:00|5587|5581|5587.9|5581.9|5587.9|5581.9|5587|5581|7
1638329350000|2021-12-01 03:29:10|5587.5|5581.5|5586.9|5580.9|5587.9|5581.9|5586.9|5580.9|1
1638329360000|2021-12-01 03:29:20|5587.3|5581.3|5587.4|5581.4|5587.4|5581.4|5587.3|5581.3|1
1638329370000|2021-12-01 03:29:30|5587|5581|5586|5580|5587|5581|5586|5580|3
1638329380000|2021-12-01 03:29:40|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|1
1638329390000|2021-12-01 03:29:50|5586.5|5580.5|5586|5580|5586.5|5580.5|5585.5|5579.5|3
1638329400000|2021-12-01 03:30:00|5586.4|5580.4|5586|5580|5586.4|5580.4|5586|5580|3
1638329410000|2021-12-01 03:30:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|4
1638329420000|2021-12-01 03:30:20|||||||||15
1638329430000|2021-12-01 03:30:30|||||||||3
1638329440000|2021-12-01 03:30:40|||||||||6
1638329450000|2021-12-01 03:30:50|||||||||9
1638329460000|2021-12-01 03:31:00|||||||||8
1638329470000|2021-12-01 03:31:10|5586|5580|5585|5579|5586|5580|5585|5579|6
1638329480000|2021-12-01 03:31:20|5584|5578|5584|5578|5584|5578|5584|5578|1
1638329490000|2021-12-01 03:31:30|||||||||6
1638329500000|2021-12-01 03:31:40|||||||||6
1638329540000|2021-12-01 03:32:20|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|0
1638329580000|2021-12-01 03:33:00|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|0
1638329600000|2021-12-01 03:33:20|5584|5578|5584.9|5578.9|5584.9|5578.9|5584|5578|0
1638329610000|2021-12-01 03:33:30|5584.5|5578.5|5584.4|5578.4|5584.5|5578.5|5584.4|5578.4|0
1638329640000|2021-12-01 03:34:00|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|1
1638329650000|2021-12-01 03:34:10|5584.5|5578.5|5584.4|5578.4|5584.5|5578.5|5584.4|5578.4|0
1638329680000|2021-12-01 03:34:40|5584.8|5578.8|5583.5|5577.5|5584.9|5578.9|5583.5|5577.5|0
1638329700000|2021-12-01 03:35:00|5584|5578|5584.9|5578.9|5585.3|5579.3|5584|5578|1
1638329710000|2021-12-01 03:35:10|5585.3|5579.3|5585.4|5579.4|5585.4|5579.4|5584.9|5578.9|0
1638329720000|2021-12-01 03:35:20|5585|5579|5584.9|5578.9|5585|5579|5584.9|5578.9|0
1638329730000|2021-12-01 03:35:30|5585.3|5579.3|5585.4|5579.4|5585.4|5579.4|5585.3|5579.3|0
1638329740000|2021-12-01 03:35:40|5585|5579|5585.4|5579.4|5585.4|5579.4|5584.9|5578.9|0
1638329760000|2021-12-01 03:36:00|5585|5579|5584.9|5578.9|5585|5579|5584.9|5578.9|0
1638329770000|2021-12-01 03:36:10|5585.4|5579.4|5584.9|5578.9|5585.4|5579.4|5584.9|5578.9|0
1638329790000|2021-12-01 03:36:30|5584.4|5578.4|5584|5578|5584.4|5578.4|5584|5578|0
1638329800000|2021-12-01 03:36:40|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|0
1638329810000|2021-12-01 03:36:50|5584|5578|5584|5578|5584|5578|5584|5578|0
1638329820000|2021-12-01 03:37:00|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638329860000|2021-12-01 03:37:40|5585.8|5579.8|5584.9|5578.9|5585.8|5579.8|5584.9|5578.9|1
1638329880000|2021-12-01 03:38:00|5584.5|5578.5|5584.4|5578.4|5584.5|5578.5|5584.4|5578.4|0
1638329940000|2021-12-01 03:39:00|5584.8|5578.8|5586.8|5580.8|5586.8|5580.8|5584.8|5578.8|1
1638330050000|2021-12-01 03:40:50|5587.3|5581.3|5587.8|5581.8|5587.8|5581.8|5587.3|5581.3|0
1638330090000|2021-12-01 03:41:30|5586|5580|5586|5580|5586|5580|5586|5580|2
1638330100000|2021-12-01 03:41:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1638330120000|2021-12-01 03:42:00|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|0
1638330180000|2021-12-01 03:43:00|5585|5579|5585|5579|5585|5579|5585|5579|0
1638330240000|2021-12-01 03:44:00|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1638330250000|2021-12-01 03:44:10|5585.4|5579.4|5583.9|5577.9|5585.4|5579.4|5583.9|5577.9|0
1638330280000|2021-12-01 03:44:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638330400000|2021-12-01 03:46:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1638330410000|2021-12-01 03:46:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1638330420000|2021-12-01 03:47:00|5585.9|5579.9|5585|5579|5585.9|5579.9|5585|5579|2
1638330480000|2021-12-01 03:48:00|5584.5|5578.5|5584.9|5578.9|5585|5579|5584|5578|0
1638330500000|2021-12-01 03:48:20|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638330520000|2021-12-01 03:48:40|5585.8|5579.8|5585.9|5579.9|5585.9|5579.9|5585.8|5579.8|0
1638330530000|2021-12-01 03:48:50|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|1
1638330540000|2021-12-01 03:49:00|||||||||1
1638330550000|2021-12-01 03:49:10|5588.2|5582.2|5588.3|5582.3|5588.3|5582.3|5588.2|5582.2|0
1638330560000|2021-12-01 03:49:20|5588.8|5582.8|5587.3|5581.3|5588.8|5582.8|5587.3|5581.3|1
1638330610000|2021-12-01 03:50:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1638330640000|2021-12-01 03:50:40|5586|5580|5587.3|5581.3|5587.3|5581.3|5586|5580|1
1638330670000|2021-12-01 03:51:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1638330680000|2021-12-01 03:51:20|5585.9|5579.9|5586|5580|5586|5580|5585.9|5579.9|0
1638330700000|2021-12-01 03:51:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1638330790000|2021-12-01 03:53:10|5586|5580|5586|5580|5586|5580|5586|5580|0
1638330810000|2021-12-01 03:53:30|5585.9|5579.9|5585.5|5579.5|5585.9|5579.9|5585.5|5579.5|1
1638330840000|2021-12-01 03:54:00|5586.9|5580.9|5587.8|5581.8|5587.8|5581.8|5586.9|5580.9|6
1638330850000|2021-12-01 03:54:10|5588.3|5582.3|5587.9|5581.9|5588.3|5582.3|5587.9|5581.9|0
1638330860000|2021-12-01 03:54:20|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|0
1638330880000|2021-12-01 03:54:40|5587.9|5581.9|5588.3|5582.3|5588.3|5582.3|5587.8|5581.8|0
1638330910000|2021-12-01 03:55:10|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|1
1638330950000|2021-12-01 03:55:50|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1638330960000|2021-12-01 03:56:00|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1638331040000|2021-12-01 03:57:20|||||||||1
1638331090000|2021-12-01 03:58:10|5588.3|5582.3|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|0
1638331140000|2021-12-01 03:59:00|5589.3|5583.3|5592.3|5586.3|5592.3|5586.3|5589.3|5583.3|4
1638331160000|2021-12-01 03:59:20|5592.4|5586.4|5592.8|5586.8|5592.8|5586.8|5592.4|5586.4|2
1638331170000|2021-12-01 03:59:30|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|1
1638331200000|2021-12-01 04:00:00|5593.9|5587.9|5593.8|5587.8|5593.9|5587.9|5593.8|5587.8|0
1638331220000|2021-12-01 04:00:20|5594.3|5588.3|5594.4|5588.4|5594.4|5588.4|5593.8|5587.8|0
1638331250000|2021-12-01 04:00:50|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638331270000|2021-12-01 04:01:10|5594.8|5588.8|5594.4|5588.4|5594.8|5588.8|5594.4|5588.4|1
1638331290000|2021-12-01 04:01:30|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|3
1638331350000|2021-12-01 04:02:30|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|1
1638331370000|2021-12-01 04:02:50|5593.5|5587.5|5593.9|5587.9|5593.9|5587.9|5593.5|5587.5|0
1638331380000|2021-12-01 04:03:00|5593.5|5587.5|5593.4|5587.4|5593.5|5587.5|5593.4|5587.4|0
1638331400000|2021-12-01 04:03:20|5593.8|5587.8|5593.9|5587.9|5593.9|5587.9|5593.8|5587.8|0
1638331420000|2021-12-01 04:03:40|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638331430000|2021-12-01 04:03:50|5592.4|5586.4|5591.9|5585.9|5592.4|5586.4|5591.5|5585.5|1
1638331440000|2021-12-01 04:04:00|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|2
1638331450000|2021-12-01 04:04:10|5592.4|5586.4|5592.4|5586.4|5592.9|5586.9|5592.4|5586.4|0
1638331480000|2021-12-01 04:04:40|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|0
1638331490000|2021-12-01 04:04:50|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638331500000|2021-12-01 04:05:00|5592.9|5586.9|5591.9|5585.9|5592.9|5586.9|5591.9|5585.9|0
1638331550000|2021-12-01 04:05:50|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638331560000|2021-12-01 04:06:00|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|2
1638331570000|2021-12-01 04:06:10|5591.5|5585.5|5591.4|5585.4|5591.5|5585.5|5591.4|5585.4|0
1638331600000|2021-12-01 04:06:40|5591.9|5585.9|5593.4|5587.4|5593.4|5587.4|5591.9|5585.9|1
1638331620000|2021-12-01 04:07:00|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638331630000|2021-12-01 04:07:10|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638331640000|2021-12-01 04:07:20|5594.6|5588.6|5595.4|5589.4|5595.4|5589.4|5594.6|5588.6|1
1638331660000|2021-12-01 04:07:40|5595.6|5589.6|5596.9|5590.9|5596.9|5590.9|5595.6|5589.6|3
1638331670000|2021-12-01 04:07:50|5596.8|5590.8|5597.2|5591.2|5597.3|5591.3|5596.7|5590.7|2
1638331680000|2021-12-01 04:08:00|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|4
1638331690000|2021-12-01 04:08:10|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|1
1638331710000|2021-12-01 04:08:30|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|4
1638331730000|2021-12-01 04:08:50|5594.9|5588.9|5596.4|5590.4|5596.4|5590.4|5594.9|5588.9|0
1638331740000|2021-12-01 04:09:00|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|0
1638331770000|2021-12-01 04:09:30|||||||||1
1638331780000|2021-12-01 04:09:40|||||||||1
1638331800000|2021-12-01 04:10:00|5595.4|5589.4|5594.4|5588.4|5595.4|5589.4|5594.4|5588.4|1
1638331810000|2021-12-01 04:10:10|5594.9|5588.9|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|0
1638331880000|2021-12-01 04:11:20|||||||||1
1638331890000|2021-12-01 04:11:30|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1638331900000|2021-12-01 04:11:40|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|1
1638331910000|2021-12-01 04:11:50|||||||||2
1638331940000|2021-12-01 04:12:20|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|2
1638331980000|2021-12-01 04:13:00|5593.9|5587.9|5593.4|5587.4|5593.9|5587.9|5593.4|5587.4|0
1638332120000|2021-12-01 04:15:20|5593.5|5587.5|5593.9|5587.9|5593.9|5587.9|5593.5|5587.5|0
1638332150000|2021-12-01 04:15:50|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638332240000|2021-12-01 04:17:20|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|0
1638332250000|2021-12-01 04:17:30|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638332290000|2021-12-01 04:18:10|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|0
1638332300000|2021-12-01 04:18:20|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|16
1638332340000|2021-12-01 04:19:00|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|1
1638332370000|2021-12-01 04:19:30|5593.4|5587.4|5593.8|5587.8|5593.8|5587.8|5593.4|5587.4|0
1638332390000|2021-12-01 04:19:50|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1638332400000|2021-12-01 04:20:00|5594.7|5588.7|5594.9|5588.9|5594.9|5588.9|5594.7|5588.7|0
1638332410000|2021-12-01 04:20:10|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1638332420000|2021-12-01 04:20:20|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1638332460000|2021-12-01 04:21:00|5594.8|5588.8|5594.3|5588.3|5594.8|5588.8|5594.3|5588.3|0
1638332570000|2021-12-01 04:22:50|5594.7|5588.7|5594.8|5588.8|5594.8|5588.8|5594.7|5588.7|0
1638332580000|2021-12-01 04:23:00|5595.3|5589.3|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|0
1638332630000|2021-12-01 04:23:50|5593.9|5587.9|5593.3|5587.3|5593.9|5587.9|5593.3|5587.3|0
1638332640000|2021-12-01 04:24:00|5593.5|5587.5|5597.3|5591.3|5597.4|5591.4|5593.5|5587.5|5
1638332690000|2021-12-01 04:24:50|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|4
1638332700000|2021-12-01 04:25:00|5597.3|5591.3|5597.3|5591.3|5597.8|5591.8|5597.3|5591.3|2
1638332710000|2021-12-01 04:25:10|5597.8|5591.8|5597.3|5591.3|5597.8|5591.8|5596.8|5590.8|1
1638332750000|2021-12-01 04:25:50|5596.4|5590.4|5595.3|5589.3|5596.4|5590.4|5595.3|5589.3|2
1638332780000|2021-12-01 04:26:20|5595.7|5589.7|5595.8|5589.8|5595.8|5589.8|5595.7|5589.7|0
1638332800000|2021-12-01 04:26:40|5596.3|5590.3|5596.3|5590.3|5596.7|5590.7|5596.3|5590.3|0
1638332810000|2021-12-01 04:26:50|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1638332820000|2021-12-01 04:27:00|5596.7|5590.7|5596.8|5590.8|5596.8|5590.8|5596.7|5590.7|0
1638332840000|2021-12-01 04:27:20|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1638332870000|2021-12-01 04:27:50|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1638332880000|2021-12-01 04:28:00|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|0
1638332890000|2021-12-01 04:28:10|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1638332900000|2021-12-01 04:28:20|5595.8|5589.8|5596.3|5590.3|5596.3|5590.3|5595.8|5589.8|0
1638332920000|2021-12-01 04:28:40|5596.1|5590.1|5594.8|5588.8|5596.1|5590.1|5594.3|5588.3|3
1638332940000|2021-12-01 04:29:00|5595.2|5589.2|5594.8|5588.8|5595.2|5589.2|5594.8|5588.8|1
1638332970000|2021-12-01 04:29:30|||||||||1
1638332980000|2021-12-01 04:29:40|5595.2|5589.2|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|0
1638333010000|2021-12-01 04:30:10|5593.8|5587.8|5594.7|5588.7|5594.7|5588.7|5593.8|5587.8|2
1638333030000|2021-12-01 04:30:30|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1638333070000|2021-12-01 04:31:10|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|5595.3|5589.3|2
1638333080000|2021-12-01 04:31:20|5594.9|5588.9|5594.8|5588.8|5595.2|5589.2|5594.8|5588.8|0
1638333100000|2021-12-01 04:31:40|||||||||1
1638333110000|2021-12-01 04:31:50|5595.3|5589.3|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|2
1638333130000|2021-12-01 04:32:10|5595.2|5589.2|5595.3|5589.3|5595.3|5589.3|5595.2|5589.2|0
1638333140000|2021-12-01 04:32:20|5595.8|5589.8|5594.3|5588.3|5595.8|5589.8|5594.3|5588.3|0
1638333240000|2021-12-01 04:34:00|5595.2|5589.2|5596.8|5590.8|5596.8|5590.8|5594.8|5588.8|7
1638333300000|2021-12-01 04:35:00|5596.9|5590.9|5597.3|5591.3|5597.3|5591.3|5596.9|5590.9|0
1638333420000|2021-12-01 04:37:00|5597.8|5591.8|5597.8|5591.8|5598.8|5592.8|5597.8|5591.8|2
1638333460000|2021-12-01 04:37:40|5597.3|5591.3|5597.7|5591.7|5597.7|5591.7|5597.3|5591.3|0
1638333480000|2021-12-01 04:38:00|5597.8|5591.8|5597.4|5591.4|5597.8|5591.8|5597.4|5591.4|0
1638333490000|2021-12-01 04:38:10|5597.3|5591.3|5598.3|5592.3|5598.3|5592.3|5597.3|5591.3|0
1638333500000|2021-12-01 04:38:20|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|0
1638333530000|2021-12-01 04:38:50|5597.8|5591.8|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|0
1638333540000|2021-12-01 04:39:00|5597.9|5591.9|5598.3|5592.3|5598.3|5592.3|5597.8|5591.8|14
1638333550000|2021-12-01 04:39:10|||||||||2
1638333580000|2021-12-01 04:39:40|5597.7|5591.7|5597.3|5591.3|5597.7|5591.7|5597.3|5591.3|0
1638333590000|2021-12-01 04:39:50|5597.7|5591.7|5598.8|5592.8|5598.8|5592.8|5597.7|5591.7|0
1638333600000|2021-12-01 04:40:00|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|21
1638333630000|2021-12-01 04:40:30|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|0
1638333640000|2021-12-01 04:40:40|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1638333650000|2021-12-01 04:40:50|5597.9|5591.9|5598.3|5592.3|5598.3|5592.3|5597.9|5591.9|0
1638333700000|2021-12-01 04:41:40|5598.7|5592.7|5598.8|5592.8|5598.8|5592.8|5598.7|5592.7|0
1638333710000|2021-12-01 04:41:50|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|1
1638333740000|2021-12-01 04:42:20|5597.9|5591.9|5598.3|5592.3|5598.7|5592.7|5597.8|5591.8|3
1638333770000|2021-12-01 04:42:50|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|0
1638333780000|2021-12-01 04:43:00|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5
1638333790000|2021-12-01 04:43:10|5599.8|5593.8|5601.4|5595.4|5602.2|5596.2|5599.8|5593.8|4
1638333810000|2021-12-01 04:43:30|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|0
1638333840000|2021-12-01 04:44:00|5602.2|5596.2|5603.3|5597.3|5603.3|5597.3|5602.2|5596.2|8
1638333870000|2021-12-01 04:44:30|5603.8|5597.8|5603.3|5597.3|5603.8|5597.8|5603.3|5597.3|1
1638333880000|2021-12-01 04:44:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|10
1638333890000|2021-12-01 04:44:50|5603.7|5597.7|5603.3|5597.3|5603.7|5597.7|5603.3|5597.3|10
1638333910000|2021-12-01 04:45:10|5601.9|5595.9|5600.8|5594.8|5601.9|5595.9|5600.8|5594.8|2
1638333920000|2021-12-01 04:45:20|5600.7|5594.7|5600.3|5594.3|5600.7|5594.7|5600.3|5594.3|0
1638333930000|2021-12-01 04:45:30|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|0
1638333940000|2021-12-01 04:45:40|5601.3|5595.3|5600.8|5594.8|5601.3|5595.3|5600.8|5594.8|0
1638333990000|2021-12-01 04:46:30|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1638334000000|2021-12-01 04:46:40|5601.7|5595.7|5601.3|5595.3|5601.7|5595.7|5601.3|5595.3|0
1638334010000|2021-12-01 04:46:50|5601.2|5595.2|5600.8|5594.8|5601.2|5595.2|5600.3|5594.3|0
1638334030000|2021-12-01 04:47:10|5600.4|5594.4|5600.3|5594.3|5600.4|5594.4|5600.3|5594.3|0
1638334070000|2021-12-01 04:47:50|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|109
1638334110000|2021-12-01 04:48:30|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|1
1638334130000|2021-12-01 04:48:50|||||||||1
1638334140000|2021-12-01 04:49:00|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.2|5594.2|5
1638334190000|2021-12-01 04:49:50|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|0
1638334260000|2021-12-01 04:51:00|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1638334280000|2021-12-01 04:51:20|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|0
1638334310000|2021-12-01 04:51:50|5602.1|5596.1|5601.7|5595.7|5602.1|5596.1|5601.7|5595.7|0
1638334320000|2021-12-01 04:52:00|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1638334370000|2021-12-01 04:52:50|5601.7|5595.7|5602.7|5596.7|5602.7|5596.7|5601.7|5595.7|1
1638334440000|2021-12-01 04:54:00|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|1
1638334470000|2021-12-01 04:54:30|||||||||2
1638334670000|2021-12-01 04:57:50|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1638334740000|2021-12-01 04:59:00|||||||||5
1638334790000|2021-12-01 04:59:50|||||||||1
1638334860000|2021-12-01 05:01:00|||||||||6
1638334880000|2021-12-01 05:01:20|||||||||1
1638334900000|2021-12-01 05:01:40|5602.7|5596.7|5602.2|5596.2|5603.2|5597.2|5602.2|5596.2|1
1638335030000|2021-12-01 05:03:50|5601.7|5595.7|5600.2|5594.2|5601.7|5595.7|5600.2|5594.2|1
1638335040000|2021-12-01 05:04:00|5600.7|5594.7|5602.1|5596.1|5602.1|5596.1|5600.7|5594.7|5
1638335050000|2021-12-01 05:04:10|5601.7|5595.7|5602.1|5596.1|5602.1|5596.1|5601.7|5595.7|0
1638335060000|2021-12-01 05:04:20|5602.2|5596.2|5602.6|5596.6|5602.6|5596.6|5602.2|5596.2|0
1638335070000|2021-12-01 05:04:30|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1638335080000|2021-12-01 05:04:40|5603.1|5597.1|5601.2|5595.2|5603.2|5597.2|5601.2|5595.2|1
1638335090000|2021-12-01 05:04:50|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1638335100000|2021-12-01 05:05:00|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1638335110000|2021-12-01 05:05:10|5601.6|5595.6|5601.7|5595.7|5601.7|5595.7|5600.8|5594.8|2
1638335150000|2021-12-01 05:05:50|5602.6|5596.6|5601.7|5595.7|5602.6|5596.6|5601.7|5595.7|0
1638335210000|2021-12-01 05:06:50|5602.1|5596.1|5602.6|5596.6|5602.6|5596.6|5602.1|5596.1|0
1638335270000|2021-12-01 05:07:50|5602.7|5596.7|5603.1|5597.1|5603.1|5597.1|5602.7|5596.7|0
1638335280000|2021-12-01 05:08:00|5603.2|5597.2|5602.7|5596.7|5603.2|5597.2|5602.7|5596.7|0
1638335290000|2021-12-01 05:08:10|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|0
1638335300000|2021-12-01 05:08:20|5603.2|5597.2|5603.1|5597.1|5603.2|5597.2|5603.1|5597.1|0
1638335310000|2021-12-01 05:08:30|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1638335320000|2021-12-01 05:08:40|5603.1|5597.1|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|0
1638335340000|2021-12-01 05:09:00|5603.6|5597.6|5603.7|5597.7|5603.7|5597.7|5603.6|5597.6|4
1638335350000|2021-12-01 05:09:10|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|0
1638335360000|2021-12-01 05:09:20|5603.2|5597.2|5602.2|5596.2|5603.2|5597.2|5602.2|5596.2|0
1638335380000|2021-12-01 05:09:40|5602.6|5596.6|5602.7|5596.7|5602.7|5596.7|5602.6|5596.6|0
1638335420000|2021-12-01 05:10:20|5602.1|5596.1|5602.7|5596.7|5602.7|5596.7|5602.1|5596.1|0
1638335450000|2021-12-01 05:10:50|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1638335520000|2021-12-01 05:12:00|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1638335540000|2021-12-01 05:12:20|5603.2|5597.2|5603.6|5597.6|5603.6|5597.6|5603.2|5597.2|0
1638335550000|2021-12-01 05:12:30|5604.5|5598.5|5604.7|5598.7|5604.7|5598.7|5603.7|5597.7|1
1638335580000|2021-12-01 05:13:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|6
1638335590000|2021-12-01 05:13:10|5603.2|5597.2|5603.6|5597.6|5603.6|5597.6|5602.7|5596.7|0
1638335610000|2021-12-01 05:13:30|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1638335640000|2021-12-01 05:14:00|||||||||1
1638335660000|2021-12-01 05:14:20|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|0
1638335670000|2021-12-01 05:14:30|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|0
1638335680000|2021-12-01 05:14:40|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|0
1638335700000|2021-12-01 05:15:00|||||||||1
1638335740000|2021-12-01 05:15:40|||||||||1
1638335760000|2021-12-01 05:16:00|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|1
1638335870000|2021-12-01 05:17:50|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5604.2|5598.2|0
1638335880000|2021-12-01 05:18:00|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|0
1638335900000|2021-12-01 05:18:20|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|4
1638335940000|2021-12-01 05:19:00|||||||||6
1638335960000|2021-12-01 05:19:20|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|9
1638335990000|2021-12-01 05:19:50|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|0
1638336060000|2021-12-01 05:21:00|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|0
1638336240000|2021-12-01 05:24:00|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5599.2|5593.2|5
1638336260000|2021-12-01 05:24:20|||||||||1
1638336320000|2021-12-01 05:25:20|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5
1638336340000|2021-12-01 05:25:40|||||||||2
1638336350000|2021-12-01 05:25:50|5600.7|5594.7|5599.7|5593.7|5600.7|5594.7|5599.7|5593.7|0
1638336400000|2021-12-01 05:26:40|5600.2|5594.2|5600.7|5594.7|5600.7|5594.7|5600.2|5594.2|0
1638336410000|2021-12-01 05:26:50|5601.2|5595.2|5600.7|5594.7|5601.2|5595.2|5600.7|5594.7|0
1638336420000|2021-12-01 05:27:00|5601.2|5595.2|5600.7|5594.7|5601.2|5595.2|5600.7|5594.7|1
1638336430000|2021-12-01 05:27:10|5601.1|5595.1|5606.2|5600.2|5606.2|5600.2|5601.1|5595.1|16
1638336540000|2021-12-01 05:29:00|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|4
1638336600000|2021-12-01 05:30:00|5607.6|5601.6|5608.6|5602.6|5609.1|5603.1|5607.6|5601.6|4
1638336610000|2021-12-01 05:30:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|2
1638336620000|2021-12-01 05:30:20|5607.2|5601.2|5607.2|5601.2|5607.7|5601.7|5607.1|5601.1|2
1638336630000|2021-12-01 05:30:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1638336640000|2021-12-01 05:30:40|5607.1|5601.1|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|0
1638336650000|2021-12-01 05:30:50|5605.7|5599.7|5606.2|5600.2|5606.2|5600.2|5605.7|5599.7|1
1638336660000|2021-12-01 05:31:00|5606.6|5600.6|5606.2|5600.2|5606.6|5600.6|5606.2|5600.2|0
1638336690000|2021-12-01 05:31:30|5605.7|5599.7|5606.2|5600.2|5606.2|5600.2|5605.7|5599.7|0
1638336700000|2021-12-01 05:31:40|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1638336720000|2021-12-01 05:32:00|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1638336730000|2021-12-01 05:32:10|5605.7|5599.7|5606.7|5600.7|5607.2|5601.2|5605.7|5599.7|1
1638336780000|2021-12-01 05:33:00|5606.2|5600.2|5606.7|5600.7|5606.7|5600.7|5606.2|5600.2|0
1638336790000|2021-12-01 05:33:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1638336840000|2021-12-01 05:34:00|5607.6|5601.6|5607.7|5601.7|5607.7|5601.7|5607.6|5601.6|3
1638336850000|2021-12-01 05:34:10|5608.1|5602.1|5608.6|5602.6|5608.6|5602.6|5607.7|5601.7|0
1638336860000|2021-12-01 05:34:20|5608.2|5602.2|5608.2|5602.2|5608.6|5602.6|5608.2|5602.2|1
1638336910000|2021-12-01 05:35:10|5607.2|5601.2|5607.7|5601.7|5607.7|5601.7|5607.2|5601.2|1
1638336920000|2021-12-01 05:35:20|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1638337000000|2021-12-01 05:36:40|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1638337030000|2021-12-01 05:37:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|1
1638337050000|2021-12-01 05:37:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1638337060000|2021-12-01 05:37:40|5608.1|5602.1|5608.2|5602.2|5608.2|5602.2|5608.1|5602.1|0
1638337090000|2021-12-01 05:38:10|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|1
1638337120000|2021-12-01 05:38:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|0
1638337130000|2021-12-01 05:38:50|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|0
1638337140000|2021-12-01 05:39:00|5610|5604|5612.2|5606.2|5612.7|5606.7|5610|5604|9
1638337190000|2021-12-01 05:39:50|5611.7|5605.7|5612.2|5606.2|5613.5|5607.5|5611.7|5605.7|1
1638337220000|2021-12-01 05:40:20|||||||||1
1638337260000|2021-12-01 05:41:00|5611.2|5605.2|5611.7|5605.7|5611.7|5605.7|5611.1|5605.1|5
1638337270000|2021-12-01 05:41:10|5611.6|5605.6|5611.2|5605.2|5611.6|5605.6|5611.2|5605.2|0
1638337280000|2021-12-01 05:41:20|5610.7|5604.7|5611.1|5605.1|5611.1|5605.1|5610.7|5604.7|0
1638337290000|2021-12-01 05:41:30|5611.2|5605.2|5609.7|5603.7|5611.2|5605.2|5609.7|5603.7|3
1638337300000|2021-12-01 05:41:40|5608.2|5602.2|5608.7|5602.7|5609.7|5603.7|5607.7|5601.7|1
1638337310000|2021-12-01 05:41:50|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1638337320000|2021-12-01 05:42:00|5607.7|5601.7|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|1
1638337330000|2021-12-01 05:42:10|5608.2|5602.2|5607.7|5601.7|5608.7|5602.7|5607.7|5601.7|0
1638337350000|2021-12-01 05:42:30|5608.2|5602.2|5607.7|5601.7|5608.7|5602.7|5607.7|5601.7|0
1638337360000|2021-12-01 05:42:40|5608.6|5602.6|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|0
1638337460000|2021-12-01 05:44:20|5610.7|5604.7|5610.2|5604.2|5610.7|5604.7|5610.2|5604.2|1
1638337470000|2021-12-01 05:44:30|5610.6|5604.6|5610.7|5604.7|5610.7|5604.7|5610.6|5604.6|0
1638337480000|2021-12-01 05:44:40|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1638337490000|2021-12-01 05:44:50|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1638337500000|2021-12-01 05:45:00|5612.2|5606.2|5612.6|5606.6|5612.6|5606.6|5612.2|5606.2|0
1638337510000|2021-12-01 05:45:10|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|0
1638337520000|2021-12-01 05:45:20|5612.2|5606.2|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|2
1638337540000|2021-12-01 05:45:40|5612.2|5606.2|5612.2|5606.2|5612.6|5606.6|5612.2|5606.2|0
1638337550000|2021-12-01 05:45:50|5612.6|5606.6|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1638337560000|2021-12-01 05:46:00|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|1
1638337570000|2021-12-01 05:46:10|5612.1|5606.1|5612.2|5606.2|5612.2|5606.2|5612.1|5606.1|0
1638337590000|2021-12-01 05:46:30|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|1
1638337610000|2021-12-01 05:46:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638337620000|2021-12-01 05:47:00|5612.1|5606.1|5612.2|5606.2|5612.2|5606.2|5612.1|5606.1|0
1638337630000|2021-12-01 05:47:10|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638337640000|2021-12-01 05:47:20|5611.2|5605.2|5611.6|5605.6|5611.6|5605.6|5610.7|5604.7|2
1638337650000|2021-12-01 05:47:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638337670000|2021-12-01 05:47:50|5612.1|5606.1|5611.7|5605.7|5612.1|5606.1|5611.7|5605.7|0
1638337680000|2021-12-01 05:48:00|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|0
1638337690000|2021-12-01 05:48:10|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638337700000|2021-12-01 05:48:20|5611.2|5605.2|5612.2|5606.2|5612.2|5606.2|5611.2|5605.2|0
1638337720000|2021-12-01 05:48:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638337740000|2021-12-01 05:49:00|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1638337760000|2021-12-01 05:49:20|5611.6|5605.6|5611.2|5605.2|5611.7|5605.7|5611.2|5605.2|1
1638337770000|2021-12-01 05:49:30|5611.6|5605.6|5611.7|5605.7|5611.7|5605.7|5611.6|5605.6|0
1638337790000|2021-12-01 05:49:50|5611.2|5605.2|5611.6|5605.6|5611.6|5605.6|5611.2|5605.2|0
1638337800000|2021-12-01 05:50:00|5611.7|5605.7|5610.6|5604.6|5611.7|5605.7|5610.2|5604.2|5
1638337810000|2021-12-01 05:50:10|5610.7|5604.7|5608.7|5602.7|5610.7|5604.7|5608.7|5602.7|1
1638337820000|2021-12-01 05:50:20|5607.8|5601.8|5610.2|5604.2|5610.2|5604.2|5607.8|5601.8|3
1638337830000|2021-12-01 05:50:30|5610.6|5604.6|5610.7|5604.7|5610.7|5604.7|5610.6|5604.6|0
1638337860000|2021-12-01 05:51:00|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1638337870000|2021-12-01 05:51:10|5611.6|5605.6|5611.2|5605.2|5611.6|5605.6|5611.2|5605.2|0
1638337880000|2021-12-01 05:51:20|5611.6|5605.6|5611.7|5605.7|5611.7|5605.7|5611.6|5605.6|0
1638337890000|2021-12-01 05:51:30|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1638337900000|2021-12-01 05:51:40|5611.6|5605.6|5611.7|5605.7|5612.1|5606.1|5611.6|5605.6|0
1638337910000|2021-12-01 05:51:50|5612.1|5606.1|5612.2|5606.2|5612.2|5606.2|5612.1|5606.1|0
1638337920000|2021-12-01 05:52:00|5612.6|5606.6|5612.7|5606.7|5612.7|5606.7|5612.6|5606.6|2
1638337950000|2021-12-01 05:52:30|5612.2|5606.2|5613.2|5607.2|5613.6|5607.6|5612.2|5606.2|1
1638337960000|2021-12-01 05:52:40|5613.6|5607.6|5614.1|5608.1|5614.1|5608.1|5613.6|5607.6|2
1638337980000|2021-12-01 05:53:00|5614.2|5608.2|5613.6|5607.6|5614.6|5608.6|5613.6|5607.6|1
1638337990000|2021-12-01 05:53:10|5613.5|5607.5|5612.2|5606.2|5613.5|5607.5|5612.2|5606.2|0
1638338000000|2021-12-01 05:53:20|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1638338010000|2021-12-01 05:53:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1638338020000|2021-12-01 05:53:40|5611.2|5605.2|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|1
1638338040000|2021-12-01 05:54:00|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5
1638338080000|2021-12-01 05:54:40|5607.7|5601.7|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|2
1638338090000|2021-12-01 05:54:50|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1638338100000|2021-12-01 05:55:00|5606.7|5600.7|5604.7|5598.7|5606.7|5600.7|5604.7|5598.7|8
1638338110000|2021-12-01 05:55:10|5604.2|5598.2|5602.6|5596.6|5604.7|5598.7|5602.6|5596.6|26
1638338120000|2021-12-01 05:55:20|5602.2|5596.2|5602.1|5596.1|5602.7|5596.7|5602.1|5596.1|7
1638338130000|2021-12-01 05:55:30|5602.2|5596.2|5599.7|5593.7|5602.2|5596.2|5599.7|5593.7|7
1638338140000|2021-12-01 05:55:40|||||||||1
1638338150000|2021-12-01 05:55:50|5600.2|5594.2|5599.7|5593.7|5600.2|5594.2|5599.7|5593.7|15
1638338170000|2021-12-01 05:56:10|||||||||1
1638338180000|2021-12-01 05:56:20|5598.8|5592.8|5596.7|5590.7|5599.2|5593.2|5596.7|5590.7|36
1638338190000|2021-12-01 05:56:30|5596.2|5590.2|5595.2|5589.2|5596.2|5590.2|5594.7|5588.7|6
1638338200000|2021-12-01 05:56:40|5594.2|5588.2|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|2
1638338210000|2021-12-01 05:56:50|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|2
1638338220000|2021-12-01 05:57:00|5595.2|5589.2|5594.7|5588.7|5595.7|5589.7|5593.9|5587.9|9
1638338230000|2021-12-01 05:57:10|5594.2|5588.2|5592.8|5586.8|5594.2|5588.2|5592.2|5586.2|4
1638338240000|2021-12-01 05:57:20|5592.7|5586.7|5590.2|5584.2|5592.7|5586.7|5590.2|5584.2|6
1638338260000|2021-12-01 05:57:40|5590.6|5584.6|5590.7|5584.7|5590.7|5584.7|5590.6|5584.6|1
1638338270000|2021-12-01 05:57:50|5589.7|5583.7|5589.2|5583.2|5589.7|5583.7|5589.2|5583.2|12
1638338280000|2021-12-01 05:58:00|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5
1638338290000|2021-12-01 05:58:10|5589.2|5583.2|5589.6|5583.6|5589.6|5583.6|5589.2|5583.2|11
1638338300000|2021-12-01 05:58:20|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1638338330000|2021-12-01 05:58:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|13
1638338340000|2021-12-01 05:59:00|5591.6|5585.6|5595.7|5589.7|5595.7|5589.7|5591.6|5585.6|5
1638338350000|2021-12-01 05:59:10|5596.6|5590.6|5597.2|5591.2|5597.2|5591.2|5596.6|5590.6|0
1638338360000|2021-12-01 05:59:20|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1638338370000|2021-12-01 05:59:30|5596.6|5590.6|5595.7|5589.7|5596.6|5590.6|5595.7|5589.7|1
1638338390000|2021-12-01 05:59:50|5596.5|5590.5|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|0
1638338400000|2021-12-01 06:00:00|5595.2|5589.2|5594.7|5588.7|5595.7|5589.7|5594.7|5588.7|3
1638338410000|2021-12-01 06:00:10|5595.5|5589.5|5595.7|5589.7|5595.7|5589.7|5595.5|5589.5|0
1638338420000|2021-12-01 06:00:20|5593.8|5587.8|5593.2|5587.2|5593.8|5587.8|5592.7|5586.7|1
1638338430000|2021-12-01 06:00:30|5593.6|5587.6|5595.7|5589.7|5595.7|5589.7|5593.6|5587.6|9
1638338440000|2021-12-01 06:00:40|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1638338450000|2021-12-01 06:00:50|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1638338460000|2021-12-01 06:01:00|5596.2|5590.2|5595.7|5589.7|5596.2|5590.2|5595.7|5589.7|1
1638338470000|2021-12-01 06:01:10|5595.2|5589.2|5595.2|5589.2|5595.7|5589.7|5595.2|5589.2|0
1638338480000|2021-12-01 06:01:20|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1638338490000|2021-12-01 06:01:30|5594.6|5588.6|5594.2|5588.2|5594.6|5588.6|5593.2|5587.2|1
1638338500000|2021-12-01 06:01:40|5593.8|5587.8|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|4
1638338520000|2021-12-01 06:02:00|5595.2|5589.2|5594.7|5588.7|5595.2|5589.2|5594.2|5588.2|3
1638338530000|2021-12-01 06:02:10|5595.1|5589.1|5595.7|5589.7|5595.7|5589.7|5594.7|5588.7|0
1638338540000|2021-12-01 06:02:20|5595.2|5589.2|5595.7|5589.7|5595.7|5589.7|5595.2|5589.2|3
1638338570000|2021-12-01 06:02:50|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1638338590000|2021-12-01 06:03:10|5595.1|5589.1|5595.2|5589.2|5595.2|5589.2|5595.1|5589.1|1
1638338610000|2021-12-01 06:03:30|5594.7|5588.7|5595.1|5589.1|5595.1|5589.1|5594.7|5588.7|2
1638338620000|2021-12-01 06:03:40|5595|5589|5594.2|5588.2|5595|5589|5593.2|5587.2|3
1638338630000|2021-12-01 06:03:50|||||||||2
1638338640000|2021-12-01 06:04:00|5594.6|5588.6|5596.2|5590.2|5596.2|5590.2|5594.6|5588.6|5
1638338650000|2021-12-01 06:04:10|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|0
1638338660000|2021-12-01 06:04:20|5595.2|5589.2|5594.7|5588.7|5595.7|5589.7|5594.2|5588.2|8
1638338670000|2021-12-01 06:04:30|5595.1|5589.1|5595.2|5589.2|5595.2|5589.2|5595.1|5589.1|0
1638338680000|2021-12-01 06:04:40|5594.3|5588.3|5593.7|5587.7|5594.3|5588.3|5593.7|5587.7|0
1638338690000|2021-12-01 06:04:50|5594.1|5588.1|5594.2|5588.2|5594.7|5588.7|5594.1|5588.1|0
1638338700000|2021-12-01 06:05:00|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|3
1638338710000|2021-12-01 06:05:10|5593.2|5587.2|5592.7|5586.7|5593.2|5587.2|5592.7|5586.7|0
1638338720000|2021-12-01 06:05:20|5593.2|5587.2|5592.7|5586.7|5593.2|5587.2|5592.7|5586.7|0
1638338730000|2021-12-01 06:05:30|5592.8|5586.8|5593.7|5587.7|5593.7|5587.7|5592.8|5586.8|2
1638338740000|2021-12-01 06:05:40|5593.2|5587.2|5592.6|5586.6|5593.2|5587.2|5592.6|5586.6|0
1638338760000|2021-12-01 06:06:00|5592.7|5586.7|5593.2|5587.2|5593.7|5587.7|5592.7|5586.7|6
1638338800000|2021-12-01 06:06:40|5592.7|5586.7|5592.7|5586.7|5593.1|5587.1|5592.7|5586.7|0
1638338820000|2021-12-01 06:07:00|5593.2|5587.2|5592.1|5586.1|5593.2|5587.2|5592.1|5586.1|0
1638338830000|2021-12-01 06:07:10|5591.7|5585.7|5593.1|5587.1|5593.2|5587.2|5591.7|5585.7|0
1638338840000|2021-12-01 06:07:20|5592.7|5586.7|5591.2|5585.2|5593.2|5587.2|5591.2|5585.2|0
1638338850000|2021-12-01 06:07:30|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|0
1638338870000|2021-12-01 06:07:50|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1638338880000|2021-12-01 06:08:00|5592.1|5586.1|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1638338890000|2021-12-01 06:08:10|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.2|5585.2|0
1638338900000|2021-12-01 06:08:20|5591.2|5585.2|5590.7|5584.7|5591.7|5585.7|5590.7|5584.7|0
1638338910000|2021-12-01 06:08:30|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1638338940000|2021-12-01 06:09:00|5592.7|5586.7|5593.7|5587.7|5593.7|5587.7|5592.7|5586.7|4
1638338950000|2021-12-01 06:09:10|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|0
1638338980000|2021-12-01 06:09:40|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|0
1638338990000|2021-12-01 06:09:50|5593.2|5587.2|5592.2|5586.2|5593.2|5587.2|5592.2|5586.2|0
1638339000000|2021-12-01 06:10:00|5592.6|5586.6|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|1
1638339010000|2021-12-01 06:10:10|||||||||1
1638339020000|2021-12-01 06:10:20|5592.7|5586.7|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|0
1638339030000|2021-12-01 06:10:30|5591.8|5585.8|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1638339040000|2021-12-01 06:10:40|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|3
1638339060000|2021-12-01 06:11:00|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|8
1638339070000|2021-12-01 06:11:10|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|3
1638339080000|2021-12-01 06:11:20|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|0
1638339090000|2021-12-01 06:11:30|5592.1|5586.1|5591.6|5585.6|5592.2|5586.2|5591.6|5585.6|3
1638339100000|2021-12-01 06:11:40|5591.7|5585.7|5590.7|5584.7|5591.7|5585.7|5590.7|5584.7|1
1638339110000|2021-12-01 06:11:50|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|4
1638339120000|2021-12-01 06:12:00|5591.7|5585.7|5590.7|5584.7|5591.7|5585.7|5590.7|5584.7|0
1638339130000|2021-12-01 06:12:10|5591.6|5585.6|5592.2|5586.2|5592.2|5586.2|5590.7|5584.7|0
1638339150000|2021-12-01 06:12:30|5591.7|5585.7|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1638339160000|2021-12-01 06:12:40|5591.5|5585.5|5591.7|5585.7|5591.7|5585.7|5590.7|5584.7|3
1638339170000|2021-12-01 06:12:50|5591.2|5585.2|5591.5|5585.5|5591.5|5585.5|5591.2|5585.2|0
1638339180000|2021-12-01 06:13:00|5591.7|5585.7|5591.2|5585.2|5591.7|5585.7|5590.7|5584.7|0
1638339190000|2021-12-01 06:13:10|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1638339220000|2021-12-01 06:13:40|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|1
1638339240000|2021-12-01 06:14:00|5592.7|5586.7|5595.7|5589.7|5595.7|5589.7|5592.7|5586.7|5
1638339250000|2021-12-01 06:14:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|3
1638339270000|2021-12-01 06:14:30|5596.7|5590.7|5595.7|5589.7|5597.1|5591.1|5595.7|5589.7|8
1638339280000|2021-12-01 06:14:40|5595.1|5589.1|5594.7|5588.7|5595.1|5589.1|5594.7|5588.7|0
1638339290000|2021-12-01 06:14:50|5595.7|5589.7|5593.7|5587.7|5595.7|5589.7|5593.7|5587.7|1
1638339300000|2021-12-01 06:15:00|5594.1|5588.1|5594.7|5588.7|5594.7|5588.7|5594.1|5588.1|0
1638339330000|2021-12-01 06:15:30|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5594.7|5588.7|0
1638339350000|2021-12-01 06:15:50|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|1
1638339400000|2021-12-01 06:16:40|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|0
1638339410000|2021-12-01 06:16:50|5594.7|5588.7|5595.1|5589.1|5595.1|5589.1|5594.7|5588.7|3
1638339420000|2021-12-01 06:17:00|5595.2|5589.2|5594.2|5588.2|5595.2|5589.2|5594.2|5588.2|1
1638339430000|2021-12-01 06:17:10|5593.7|5587.7|5595.7|5589.7|5595.7|5589.7|5593.7|5587.7|3
1638339460000|2021-12-01 06:17:40|||||||||1
1638339480000|2021-12-01 06:18:00|5595.8|5589.8|5596.7|5590.7|5596.7|5590.7|5595.8|5589.8|2
1638339490000|2021-12-01 06:18:10|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|9
1638339520000|2021-12-01 06:18:40|5597.7|5591.7|5599.2|5593.2|5600.7|5594.7|5597.7|5591.7|2
1638339530000|2021-12-01 06:18:50|5598.7|5592.7|5599.7|5593.7|5599.7|5593.7|5598.7|5592.7|0
1638339540000|2021-12-01 06:19:00|5600.1|5594.1|5600.7|5594.7|5600.7|5594.7|5600.1|5594.1|1
1638339570000|2021-12-01 06:19:30|5600.6|5594.6|5600.6|5594.6|5600.7|5594.7|5600.2|5594.2|0
1638339580000|2021-12-01 06:19:40|5600.7|5594.7|5601.2|5595.2|5601.2|5595.2|5600.7|5594.7|0
1638339590000|2021-12-01 06:19:50|5601.6|5595.6|5603.6|5597.6|5603.6|5597.6|5601.6|5595.6|3
1638339600000|2021-12-01 06:20:00|5604.5|5598.5|5605.6|5599.6|5605.6|5599.6|5604.5|5598.5|12
1638339610000|2021-12-01 06:20:10|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|0
1638339620000|2021-12-01 06:20:20|5605.7|5599.7|5605.1|5599.1|5605.7|5599.7|5605.1|5599.1|1
1638339640000|2021-12-01 06:20:40|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|1
1638339650000|2021-12-01 06:20:50|5605.2|5599.2|5605.6|5599.6|5605.6|5599.6|5605.2|5599.2|0
1638339670000|2021-12-01 06:21:10|5606.1|5600.1|5606.2|5600.2|5607.7|5601.7|5606.1|5600.1|3
1638339680000|2021-12-01 06:21:20|5606.4|5600.4|5607.2|5601.2|5607.2|5601.2|5606.4|5600.4|1
1638339690000|2021-12-01 06:21:30|5607.7|5601.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|0
1638339700000|2021-12-01 06:21:40|5606.2|5600.2|5605.7|5599.7|5607.2|5601.2|5605.7|5599.7|1
1638339730000|2021-12-01 06:22:10|5606.1|5600.1|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|0
1638339740000|2021-12-01 06:22:20|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|0
1638339750000|2021-12-01 06:22:30|5605.1|5599.1|5604.7|5598.7|5605.1|5599.1|5604.7|5598.7|2
1638339770000|2021-12-01 06:22:50|5605.1|5599.1|5605.7|5599.7|5605.7|5599.7|5605.1|5599.1|2
1638339780000|2021-12-01 06:23:00|5605.2|5599.2|5605.1|5599.1|5605.2|5599.2|5605.1|5599.1|0
1638339790000|2021-12-01 06:23:10|5604.7|5598.7|5605.1|5599.1|5605.1|5599.1|5604.7|5598.7|7
1638339800000|2021-12-01 06:23:20|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|0
1638339810000|2021-12-01 06:23:30|5606.2|5600.2|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|22
1638339820000|2021-12-01 06:23:40|5606.2|5600.2|5606.7|5600.7|5607.7|5601.7|5606.2|5600.2|7
1638339830000|2021-12-01 06:23:50|5607.1|5601.1|5607.2|5601.2|5607.2|5601.2|5607.1|5601.1|0
1638339840000|2021-12-01 06:24:00|5607.6|5601.6|5607.2|5601.2|5607.6|5601.6|5607.2|5601.2|0
1638339850000|2021-12-01 06:24:10|5607.5|5601.5|5605.5|5599.5|5607.5|5601.5|5605.5|5599.5|16
1638339890000|2021-12-01 06:24:50|5606|5600|5606.5|5600.5|5606.5|5600.5|5606|5600|17
1638339900000|2021-12-01 06:25:00|5609.1|5603.1|5609.5|5603.5|5609.5|5603.5|5609.1|5603.1|2
1638339930000|2021-12-01 06:25:30|5609|5603|5609|5603|5609|5603|5609|5603|1
1638339980000|2021-12-01 06:26:20|5608.5|5602.5|5607|5601|5608.5|5602.5|5607|5601|1
1638339990000|2021-12-01 06:26:30|5607.1|5601.1|5607.5|5601.5|5607.5|5601.5|5607.1|5601.1|0
1638340010000|2021-12-01 06:26:50|5607.1|5601.1|5606|5600|5607.1|5601.1|5605.5|5599.5|1
1638340020000|2021-12-01 06:27:00|5605.6|5599.6|5606|5600|5606|5600|5605.5|5599.5|0
1638340030000|2021-12-01 06:27:10|5606.5|5600.5|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|0
1638340050000|2021-12-01 06:27:30|5605|5599|5605.5|5599.5|5605.5|5599.5|5605|5599|0
1638340060000|2021-12-01 06:27:40|5605|5599|5604.5|5598.5|5605.5|5599.5|5604.5|5598.5|3
1638340070000|2021-12-01 06:27:50|5605|5599|5605|5599|5605|5599|5605|5599|2
1638340080000|2021-12-01 06:28:00|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1638340090000|2021-12-01 06:28:10|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|1
1638340110000|2021-12-01 06:28:30|5607.4|5601.4|5607|5601|5607.4|5601.4|5607|5601|0
1638340120000|2021-12-01 06:28:40|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5605.5|5599.5|0
1638340130000|2021-12-01 06:28:50|5607|5601|5607|5601|5607.5|5601.5|5607|5601|0
1638340140000|2021-12-01 06:29:00|5607.5|5601.5|5607|5601|5607.5|5601.5|5607|5601|0
1638340150000|2021-12-01 06:29:10|5607.5|5601.5|5607|5601|5607.5|5601.5|5607|5601|0
1638340160000|2021-12-01 06:29:20|5607.5|5601.5|5607.6|5601.6|5607.6|5601.6|5607.5|5601.5|0
1638340170000|2021-12-01 06:29:30|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|0
1638340190000|2021-12-01 06:29:50|5609|5603|5608.6|5602.6|5609|5603|5608|5602|1
1638340200000|2021-12-01 06:30:00|5608.5|5602.5|5607.5|5601.5|5610.5|5604.5|5607.5|5601.5|1
1638340220000|2021-12-01 06:30:20|5607|5601|5607|5601|5607|5601|5607|5601|0
1638340230000|2021-12-01 06:30:30|5606.5|5600.5|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|0
1638340240000|2021-12-01 06:30:40|5605.1|5599.1|5605|5599|5605.1|5599.1|5605|5599|0
1638340250000|2021-12-01 06:30:50|5603.2|5597.2|5602|5596|5603.2|5597.2|5602|5596|7
1638340260000|2021-12-01 06:31:00|5602.5|5596.5|5605.5|5599.5|5605.5|5599.5|5602.5|5596.5|3
1638340270000|2021-12-01 06:31:10|5606|5600|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|0
1638340280000|2021-12-01 06:31:20|5605.6|5599.6|5606.5|5600.5|5606.5|5600.5|5605.5|5599.5|0
1638340290000|2021-12-01 06:31:30|5607|5601|5607|5601|5607|5601|5606.5|5600.5|0
1638340300000|2021-12-01 06:31:40|5607.5|5601.5|5606.9|5600.9|5607.5|5601.5|5606.9|5600.9|195
1638340320000|2021-12-01 06:32:00|5606.4|5600.4|5606.4|5600.4|5607.3|5601.3|5606.4|5600.4|1
1638340340000|2021-12-01 06:32:20|5606.9|5600.9|5608.4|5602.4|5608.4|5602.4|5606.9|5600.9|1
1638340350000|2021-12-01 06:32:30|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|0
1638340420000|2021-12-01 06:33:40|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|2
1638340430000|2021-12-01 06:33:50|||||||||1
1638340440000|2021-12-01 06:34:00|5609.4|5603.4|5610.4|5604.4|5610.9|5604.9|5609.4|5603.4|3
1638340460000|2021-12-01 06:34:20|5610.8|5604.8|5610.9|5604.9|5610.9|5604.9|5610.8|5604.8|0
1638340470000|2021-12-01 06:34:30|5610.8|5604.8|5610.4|5604.4|5610.8|5604.8|5610.4|5604.4|0
1638340480000|2021-12-01 06:34:40|5610.8|5604.8|5611.8|5605.8|5611.8|5605.8|5610.8|5604.8|0
1638340490000|2021-12-01 06:34:50|5611.3|5605.3|5612.4|5606.4|5612.4|5606.4|5611.3|5605.3|0
1638340500000|2021-12-01 06:35:00|5612|5606|5613.4|5607.4|5613.4|5607.4|5611.9|5605.9|1
1638340510000|2021-12-01 06:35:10|5614.9|5608.9|5612.3|5606.3|5614.9|5608.9|5612.3|5606.3|6
1638340520000|2021-12-01 06:35:20|5612.8|5606.8|5612.4|5606.4|5613.9|5607.9|5612.4|5606.4|2
1638340530000|2021-12-01 06:35:30|5612.9|5606.9|5612|5606|5612.9|5606.9|5612|5606|0
1638340540000|2021-12-01 06:35:40|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|0
1638340550000|2021-12-01 06:35:50|5612.4|5606.4|5612.8|5606.8|5612.8|5606.8|5612.4|5606.4|2
1638340560000|2021-12-01 06:36:00|5612.9|5606.9|5610.9|5604.9|5612.9|5606.9|5610.9|5604.9|1
1638340590000|2021-12-01 06:36:30|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|2
1638340600000|2021-12-01 06:36:40|5612|5606|5611.4|5605.4|5612|5606|5611.4|5605.4|0
1638340620000|2021-12-01 06:37:00|5610.9|5604.9|5610.9|5604.9|5611.4|5605.4|5610.9|5604.9|0
1638340680000|2021-12-01 06:38:00|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|1
1638340690000|2021-12-01 06:38:10|5611.8|5605.8|5611.9|5605.9|5611.9|5605.9|5611.8|5605.8|0
1638340710000|2021-12-01 06:38:30|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|3
1638340720000|2021-12-01 06:38:40|5613.4|5607.4|5612.4|5606.4|5613.4|5607.4|5612.4|5606.4|7
1638340730000|2021-12-01 06:38:50|5613.4|5607.4|5612.9|5606.9|5613.8|5607.8|5612.9|5606.9|4
1638340740000|2021-12-01 06:39:00|5612.4|5606.4|5613.8|5607.8|5613.9|5607.9|5612.4|5606.4|6
1638340750000|2021-12-01 06:39:10|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|0
1638340760000|2021-12-01 06:39:20|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|0
1638340770000|2021-12-01 06:39:30|5613.4|5607.4|5611.4|5605.4|5613.4|5607.4|5611.4|5605.4|0
1638340780000|2021-12-01 06:39:40|5610.8|5604.8|5610.4|5604.4|5611.4|5605.4|5610.4|5604.4|0
1638340790000|2021-12-01 06:39:50|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|0
1638340800000|2021-12-01 06:40:00|5611.3|5605.3|5607.9|5601.9|5611.3|5605.3|5607.9|5601.9|1
1638340810000|2021-12-01 06:40:10|5607|5601|5607.9|5601.9|5607.9|5601.9|5606.9|5600.9|1
1638340830000|2021-12-01 06:40:30|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|1
1638340850000|2021-12-01 06:40:50|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|0
1638340860000|2021-12-01 06:41:00|5606.6|5600.6|5605.4|5599.4|5606.6|5600.6|5604.9|5598.9|6
1638340880000|2021-12-01 06:41:20|5604.5|5598.5|5603.9|5597.9|5604.5|5598.5|5603.9|5597.9|0
1638340890000|2021-12-01 06:41:30|5603.5|5597.5|5603.4|5597.4|5603.5|5597.5|5603.4|5597.4|1
1638340900000|2021-12-01 06:41:40|5603.6|5597.6|5604.9|5598.9|5605.4|5599.4|5603.6|5597.6|2
1638340910000|2021-12-01 06:41:50|5604.4|5598.4|5603.9|5597.9|5604.4|5598.4|5603.9|5597.9|0
1638340920000|2021-12-01 06:42:00|5604.3|5598.3|5604.9|5598.9|5605.4|5599.4|5604.3|5598.3|1
1638340940000|2021-12-01 06:42:20|5604.4|5598.4|5603.4|5597.4|5604.9|5598.9|5603.4|5597.4|1
1638340950000|2021-12-01 06:42:30|5603.9|5597.9|5605.2|5599.2|5605.2|5599.2|5603.9|5597.9|34
1638340960000|2021-12-01 06:42:40|5604.8|5598.8|5604.8|5598.8|5605.3|5599.3|5604.8|5598.8|1
1638340970000|2021-12-01 06:42:50|5603.3|5597.3|5604.7|5598.7|5604.7|5598.7|5603.3|5597.3|85
1638340980000|2021-12-01 06:43:00|5604.8|5598.8|5606.3|5600.3|5606.3|5600.3|5603.8|5597.8|3
1638340990000|2021-12-01 06:43:10|5605.8|5599.8|5605.3|5599.3|5605.8|5599.8|5605.3|5599.3|0
1638341010000|2021-12-01 06:43:30|5602.3|5596.3|5602.3|5596.3|5602.8|5596.8|5602.3|5596.3|4
1638341020000|2021-12-01 06:43:40|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1638341030000|2021-12-01 06:43:50|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|2
1638341040000|2021-12-01 06:44:00|5601.3|5595.3|5598.8|5592.8|5601.3|5595.3|5598.8|5592.8|11
1638341050000|2021-12-01 06:44:10|5598.3|5592.3|5597.9|5591.9|5598.8|5592.8|5597.9|5591.9|0
1638341060000|2021-12-01 06:44:20|5597.5|5591.5|5598.3|5592.3|5598.8|5592.8|5597.5|5591.5|0
1638341070000|2021-12-01 06:44:30|5598.8|5592.8|5597.9|5591.9|5598.8|5592.8|5597.9|5591.9|0
1638341100000|2021-12-01 06:45:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|0
1638341110000|2021-12-01 06:45:10|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1638341130000|2021-12-01 06:45:30|5597.8|5591.8|5597.4|5591.4|5598.8|5592.8|5597.4|5591.4|2
1638341140000|2021-12-01 06:45:40|5597.3|5591.3|5596.4|5590.4|5597.3|5591.3|5595.9|5589.9|1
1638341160000|2021-12-01 06:46:00|5596.9|5590.9|5597.4|5591.4|5597.4|5591.4|5596.9|5590.9|1
1638341190000|2021-12-01 06:46:30|5597.3|5591.3|5596.4|5590.4|5597.3|5591.3|5596.4|5590.4|3
1638341200000|2021-12-01 06:46:40|5596|5590|5595.9|5589.9|5596|5590|5595.9|5589.9|1
1638341210000|2021-12-01 06:46:50|5595.5|5589.5|5590.9|5584.9|5595.5|5589.5|5590.9|5584.9|5
1638341230000|2021-12-01 06:47:10|5590.5|5584.5|5589.9|5583.9|5591.9|5585.9|5589.9|5583.9|1
1638341260000|2021-12-01 06:47:40|5590.3|5584.3|5589.9|5583.9|5590.3|5584.3|5589.9|5583.9|1
1638341280000|2021-12-01 06:48:00|5590.9|5584.9|5590.9|5584.9|5591.8|5585.8|5590.9|5584.9|2
1638341290000|2021-12-01 06:48:10|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|3
1638341300000|2021-12-01 06:48:20|5592.5|5586.5|5592.4|5586.4|5592.5|5586.5|5592.4|5586.4|0
1638341310000|2021-12-01 06:48:30|5591.8|5585.8|5591.3|5585.3|5591.8|5585.8|5591.3|5585.3|0
1638341320000|2021-12-01 06:48:40|5590.8|5584.8|5589.9|5583.9|5590.8|5584.8|5589.9|5583.9|1
1638341330000|2021-12-01 06:48:50|5590.4|5584.4|5589.9|5583.9|5590.4|5584.4|5589.9|5583.9|1
1638341340000|2021-12-01 06:49:00|5591.3|5585.3|5591.8|5585.8|5591.8|5585.8|5591.3|5585.3|3
1638341370000|2021-12-01 06:49:30|5590.4|5584.4|5590.4|5584.4|5590.8|5584.8|5590.4|5584.4|1
1638341380000|2021-12-01 06:49:40|5589.9|5583.9|5590.4|5584.4|5590.4|5584.4|5589.9|5583.9|0
1638341390000|2021-12-01 06:49:50|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|5590.8|5584.8|0
1638341400000|2021-12-01 06:50:00|5590.4|5584.4|5591.3|5585.3|5591.3|5585.3|5590.4|5584.4|2
1638341410000|2021-12-01 06:50:10|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|0
1638341420000|2021-12-01 06:50:20|5591.4|5585.4|5590.4|5584.4|5591.4|5585.4|5590.4|5584.4|0
1638341440000|2021-12-01 06:50:40|5590.8|5584.8|5590.8|5584.8|5591.3|5585.3|5590.4|5584.4|0
1638341450000|2021-12-01 06:50:50|5590.4|5584.4|5590.8|5584.8|5590.8|5584.8|5590.4|5584.4|0
1638341460000|2021-12-01 06:51:00|5591.3|5585.3|5592.9|5586.9|5593.4|5587.4|5591.3|5585.3|1
1638341480000|2021-12-01 06:51:20|5593.5|5587.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|1
1638341490000|2021-12-01 06:51:30|5594.4|5588.4|5594.8|5588.8|5594.9|5588.9|5594.4|5588.4|1
1638341500000|2021-12-01 06:51:40|5594.5|5588.5|5596.9|5590.9|5596.9|5590.9|5594.4|5588.4|0
1638341520000|2021-12-01 06:52:00|5597.4|5591.4|5596.9|5590.9|5597.4|5591.4|5596.9|5590.9|1
1638341530000|2021-12-01 06:52:10|5596|5590|5596|5590|5596|5590|5596|5590|2
1638341540000|2021-12-01 06:52:20|5595.5|5589.5|5595.3|5589.3|5595.5|5589.5|5595.3|5589.3|1
1638341550000|2021-12-01 06:52:30|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|0
1638341560000|2021-12-01 06:52:40|5596|5590|5596.4|5590.4|5596.4|5590.4|5596|5590|1
1638341570000|2021-12-01 06:52:50|5596.9|5590.9|5597.9|5591.9|5597.9|5591.9|5596.9|5590.9|0
1638341580000|2021-12-01 06:53:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|0
1638341590000|2021-12-01 06:53:10|5599.9|5593.9|5600.4|5594.4|5601.3|5595.3|5599.8|5593.8|0
1638341600000|2021-12-01 06:53:20|5600.8|5594.8|5600.9|5594.9|5600.9|5594.9|5600.4|5594.4|0
1638341610000|2021-12-01 06:53:30|5600.5|5594.5|5600.4|5594.4|5600.5|5594.5|5600.3|5594.3|0
1638341620000|2021-12-01 06:53:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|0
1638341640000|2021-12-01 06:54:00|5601.9|5595.9|5600.5|5594.5|5601.9|5595.9|5600.5|5594.5|2
1638341650000|2021-12-01 06:54:10|5601.3|5595.3|5601.4|5595.4|5601.4|5595.4|5601.3|5595.3|1
1638341660000|2021-12-01 06:54:20|5601|5595|5599.4|5593.4|5601|5595|5599.4|5593.4|0
1638341670000|2021-12-01 06:54:30|5599|5593|5599.9|5593.9|5599.9|5593.9|5599|5593|0
1638341680000|2021-12-01 06:54:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|0
1638341690000|2021-12-01 06:54:50|5600.3|5594.3|5599.8|5593.8|5600.3|5594.3|5599.8|5593.8|0
1638341710000|2021-12-01 06:55:10|5599.4|5593.4|5598.4|5592.4|5599.4|5593.4|5598.4|5592.4|0
1638341720000|2021-12-01 06:55:20|5598.3|5592.3|5596.4|5590.4|5598.3|5592.3|5596.4|5590.4|0
1638341760000|2021-12-01 06:56:00|5595.5|5589.5|5592.9|5586.9|5595.5|5589.5|5592.9|5586.9|3
1638341770000|2021-12-01 06:56:10|5592.3|5586.3|5593.9|5587.9|5593.9|5587.9|5591.9|5585.9|4
1638341800000|2021-12-01 06:56:40|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1638341810000|2021-12-01 06:56:50|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638341820000|2021-12-01 06:57:00|5593.8|5587.8|5595.4|5589.4|5595.4|5589.4|5593.8|5587.8|2
1638341830000|2021-12-01 06:57:10|5595|5589|5594.4|5588.4|5595|5589|5594.4|5588.4|0
1638341840000|2021-12-01 06:57:20|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638341860000|2021-12-01 06:57:40|5594.9|5588.9|5593.9|5587.9|5594.9|5588.9|5593.9|5587.9|1
1638341870000|2021-12-01 06:57:50|5594.4|5588.4|5593.9|5587.9|5594.4|5588.4|5593.9|5587.9|0
1638341890000|2021-12-01 06:58:10|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638341950000|2021-12-01 06:59:10|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1638341960000|2021-12-01 06:59:20|5594.4|5588.4|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|0
1638341990000|2021-12-01 06:59:50|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1638342000000|2021-12-01 07:00:00|5596.4|5590.4|5597.4|5591.4|5597.4|5591.4|5596.4|5590.4|5
1638342010000|2021-12-01 07:00:10|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|0
1638342030000|2021-12-01 07:00:30|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|0
1638342050000|2021-12-01 07:00:50|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|0
1638342070000|2021-12-01 07:01:10|5597.5|5591.5|5598.9|5592.9|5598.9|5592.9|5597.5|5591.5|1
1638342110000|2021-12-01 07:01:50|5598.5|5592.5|5598.4|5592.4|5598.5|5592.5|5598.4|5592.4|1
1638342120000|2021-12-01 07:02:00|5598.5|5592.5|5599.4|5593.4|5599.9|5593.9|5598.5|5592.5|4
1638342130000|2021-12-01 07:02:10|5598.9|5592.9|5597.4|5591.4|5598.9|5592.9|5597.4|5591.4|0
1638342140000|2021-12-01 07:02:20|5597|5591|5596.9|5590.9|5597|5591|5596.9|5590.9|5
1638342150000|2021-12-01 07:02:30|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|1
1638342160000|2021-12-01 07:02:40|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1638342180000|2021-12-01 07:03:00|5596.8|5590.8|5596.9|5590.9|5596.9|5590.9|5596.8|5590.8|3
1638342210000|2021-12-01 07:03:30|||||||||1
1638342230000|2021-12-01 07:03:50|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|6
1638342240000|2021-12-01 07:04:00|5596.9|5590.9|5596.4|5590.4|5597.3|5591.3|5596.4|5590.4|10
1638342260000|2021-12-01 07:04:20|||||||||4
1638342280000|2021-12-01 07:04:40|||||||||7
1638342290000|2021-12-01 07:04:50|||||||||1
1638342310000|2021-12-01 07:05:10|||||||||5
1638342320000|2021-12-01 07:05:20|||||||||5
1638342330000|2021-12-01 07:05:30|5596.5|5590.5|5596.4|5590.4|5596.5|5590.5|5596.4|5590.4|3
1638342340000|2021-12-01 07:05:40|||||||||3
1638342370000|2021-12-01 07:06:10|||||||||1
1638342390000|2021-12-01 07:06:30|||||||||6
1638342400000|2021-12-01 07:06:40|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.5|5590.5|5
1638342420000|2021-12-01 07:07:00|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|1
1638342440000|2021-12-01 07:07:20|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1638342450000|2021-12-01 07:07:30|||||||||1
1638342460000|2021-12-01 07:07:40|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5
1638342470000|2021-12-01 07:07:50|5596.4|5590.4|5596.8|5590.8|5596.8|5590.8|5596.4|5590.4|1
1638342520000|2021-12-01 07:08:40|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|3
1638342530000|2021-12-01 07:08:50|5597.4|5591.4|5594.8|5588.8|5597.4|5591.4|5594.8|5588.8|6
1638342540000|2021-12-01 07:09:00|5593|5587|5592.3|5586.3|5593|5587|5591.3|5585.3|1
1638342550000|2021-12-01 07:09:10|5591.9|5585.9|5591.8|5585.8|5591.9|5585.9|5591.8|5585.8|0
1638342560000|2021-12-01 07:09:20|5589.8|5583.8|5590.9|5584.9|5590.9|5584.9|5589.8|5583.8|2
1638342600000|2021-12-01 07:10:00|5590.4|5584.4|5590.4|5584.4|5590.8|5584.8|5590.4|5584.4|0
1638342620000|2021-12-01 07:10:20|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|0
1638342640000|2021-12-01 07:10:40|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|0
1638342650000|2021-12-01 07:10:50|||||||||3
1638342660000|2021-12-01 07:11:00|5589.5|5583.5|5590.4|5584.4|5590.4|5584.4|5589.5|5583.5|1
1638342680000|2021-12-01 07:11:20|5590.5|5584.5|5590.9|5584.9|5591.4|5585.4|5590.5|5584.5|5
1638342710000|2021-12-01 07:11:50|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|1
1638342730000|2021-12-01 07:12:10|5590.3|5584.3|5589.4|5583.4|5590.3|5584.3|5589.4|5583.4|0
1638342740000|2021-12-01 07:12:20|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|1
1638342770000|2021-12-01 07:12:50|5590.8|5584.8|5585.4|5579.4|5590.9|5584.9|5585.4|5579.4|2
1638342780000|2021-12-01 07:13:00|5585.8|5579.8|5585.9|5579.9|5585.9|5579.9|5585.8|5579.8|0
1638342800000|2021-12-01 07:13:20|5582.9|5576.9|5583.4|5577.4|5583.4|5577.4|5582.9|5576.9|2
1638342810000|2021-12-01 07:13:30|5583|5577|5582.9|5576.9|5583|5577|5582.9|5576.9|0
1638342830000|2021-12-01 07:13:50|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5578.5|5572.5|2
1638342840000|2021-12-01 07:14:00|5579.8|5573.8|5579.9|5573.9|5579.9|5573.9|5579.4|5573.4|0
1638342850000|2021-12-01 07:14:10|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1638342860000|2021-12-01 07:14:20|5580.3|5574.3|5576.4|5570.4|5580.4|5574.4|5576.4|5570.4|14
1638342870000|2021-12-01 07:14:30|5576.5|5570.5|5575|5569|5576.5|5570.5|5575|5569|0
1638342880000|2021-12-01 07:14:40|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638342890000|2021-12-01 07:14:50|5575|5569|5575|5569|5575.4|5569.4|5574.9|5568.9|1
1638342900000|2021-12-01 07:15:00|5574.9|5568.9|5570.3|5564.3|5575.9|5569.9|5570.3|5564.3|19
1638342910000|2021-12-01 07:15:10|5569.4|5563.4|5569|5563|5569.4|5563.4|5569|5563|8
1638342920000|2021-12-01 07:15:20|5568.9|5562.9|5567.1|5561.1|5568.9|5562.9|5565.7|5559.7|21
1638342930000|2021-12-01 07:15:30|5567|5561|5570|5564|5570|5564|5567|5561|2
1638342960000|2021-12-01 07:16:00|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|4
1638342990000|2021-12-01 07:16:30|5572.5|5566.5|5573|5567|5573|5567|5572.5|5566.5|1
1638343000000|2021-12-01 07:16:40|5573.5|5567.5|5573|5567|5574|5568|5573|5567|2
1638343020000|2021-12-01 07:17:00|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573|5567|1
1638343030000|2021-12-01 07:17:10|5574|5568|5574|5568|5574|5568|5574|5568|4
1638343080000|2021-12-01 07:18:00|5574.5|5568.5|5574|5568|5575.5|5569.5|5574|5568|2
1638343090000|2021-12-01 07:18:10|5573|5567|5573|5567|5573|5567|5573|5567|1
1638343110000|2021-12-01 07:18:30|5574|5568|5574|5568|5574|5568|5574|5568|1
1638343120000|2021-12-01 07:18:40|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1638343140000|2021-12-01 07:19:00|5575|5569|5575|5569|5575|5569|5575|5569|0
1638343160000|2021-12-01 07:19:20|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638343170000|2021-12-01 07:19:30|5575.1|5569.1|5575|5569|5575.1|5569.1|5575|5569|0
1638343180000|2021-12-01 07:19:40|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638343200000|2021-12-01 07:20:00|5576|5570|5576|5570|5576|5570|5576|5570|0
1638343220000|2021-12-01 07:20:20|5576.5|5570.5|5576|5570|5576.5|5570.5|5576|5570|0
1638343230000|2021-12-01 07:20:30|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638343240000|2021-12-01 07:20:40|5576|5570|5572.5|5566.5|5576|5570|5572.5|5566.5|3
1638343250000|2021-12-01 07:20:50|5572.3|5566.3|5571.4|5565.4|5572.4|5566.4|5571|5565|8
1638343260000|2021-12-01 07:21:00|5571.3|5565.3|5567.4|5561.4|5571.4|5565.4|5567.4|5561.4|2
1638343270000|2021-12-01 07:21:10|5569.9|5563.9|5569.4|5563.4|5569.9|5563.9|5568|5562|2
1638343310000|2021-12-01 07:21:50|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1638343320000|2021-12-01 07:22:00|5569.3|5563.3|5569.4|5563.4|5569.4|5563.4|5569.3|5563.3|0
1638343340000|2021-12-01 07:22:20|5561|5555|5561.5|5555.5|5561.5|5555.5|5561|5555|10
1638343360000|2021-12-01 07:22:40|5560.6|5554.6|5563.5|5557.5|5563.5|5557.5|5560.6|5554.6|5
1638343370000|2021-12-01 07:22:50|5562.7|5556.7|5569.5|5563.5|5569.5|5563.5|5562.7|5556.7|6
1638343380000|2021-12-01 07:23:00|5570|5564|5570|5564|5570|5564|5570|5564|0
1638343390000|2021-12-01 07:23:10|5570.5|5564.5|5573|5567|5573|5567|5570.5|5564.5|2
1638343400000|2021-12-01 07:23:20|5573.3|5567.3|5573.4|5567.4|5575.1|5569.1|5573.3|5567.3|5
1638343410000|2021-12-01 07:23:30|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1638343430000|2021-12-01 07:23:50|5572.5|5566.5|5572|5566|5572.5|5566.5|5571.6|5565.6|0
1638343440000|2021-12-01 07:24:00|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1638343450000|2021-12-01 07:24:10|5573|5567|5573|5567|5573|5567|5573|5567|0
1638343480000|2021-12-01 07:24:40|5572.6|5566.6|5572.5|5566.5|5572.6|5566.6|5572.5|5566.5|0
1638343490000|2021-12-01 07:24:50|5574|5568|5573.5|5567.5|5574|5568|5573.5|5567.5|2
1638343500000|2021-12-01 07:25:00|5573|5567|5574|5568|5574|5568|5573|5567|1
1638343510000|2021-12-01 07:25:10|5575.5|5569.5|5576.5|5570.5|5576.5|5570.5|5575.5|5569.5|3
1638343560000|2021-12-01 07:26:00|5578.2|5572.2|5578.5|5572.5|5578.5|5572.5|5578.2|5572.2|0
1638343620000|2021-12-01 07:27:00|5579|5573|5579|5573|5579|5573|5579|5573|0
1638343630000|2021-12-01 07:27:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|2
1638343660000|2021-12-01 07:27:40|5580|5574|5581|5575|5581|5575|5580|5574|0
1638343670000|2021-12-01 07:27:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1638343680000|2021-12-01 07:28:00|5581.9|5575.9|5583.4|5577.4|5583.4|5577.4|5581.9|5575.9|0
1638343690000|2021-12-01 07:28:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638343720000|2021-12-01 07:28:40|5583|5577|5583|5577|5583|5577|5583|5577|0
1638343740000|2021-12-01 07:29:00|||||||||1
1638343790000|2021-12-01 07:29:50|5582.5|5576.5|5581|5575|5582.5|5576.5|5581|5575|2
1638343800000|2021-12-01 07:30:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580|5574|0
1638343810000|2021-12-01 07:30:10|5581|5575|5581|5575|5581|5575|5581|5575|0
1638343830000|2021-12-01 07:30:30|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1638343850000|2021-12-01 07:30:50|5582|5576|5581.6|5575.6|5582|5576|5581.6|5575.6|0
1638343860000|2021-12-01 07:31:00|5581.5|5575.5|5582|5576|5582|5576|5581.5|5575.5|0
1638343870000|2021-12-01 07:31:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1638343910000|2021-12-01 07:31:50|5581|5575|5579.5|5573.5|5581|5575|5579.3|5573.3|1
1638343920000|2021-12-01 07:32:00|5580|5574|5579.5|5573.5|5580.5|5574.5|5579.5|5573.5|1
1638343940000|2021-12-01 07:32:20|5579.1|5573.1|5579.1|5573.1|5579.5|5573.5|5579.1|5573.1|0
1638343960000|2021-12-01 07:32:40|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1638343970000|2021-12-01 07:32:50|5579|5573|5578.5|5572.5|5579|5573|5578.5|5572.5|0
1638343980000|2021-12-01 07:33:00|5578.1|5572.1|5578.5|5572.5|5578.5|5572.5|5578.1|5572.1|0
1638344040000|2021-12-01 07:34:00|5578|5572|5579|5573|5579|5573|5578|5572|0
1638344070000|2021-12-01 07:34:30|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|1
1638344090000|2021-12-01 07:34:50|5577.1|5571.1|5576.5|5570.5|5577.1|5571.1|5576.5|5570.5|0
1638344120000|2021-12-01 07:35:20|5577|5571|5577|5571|5577|5571|5577|5571|0
1638344130000|2021-12-01 07:35:30|||||||||1
1638344160000|2021-12-01 07:36:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|7
1638344180000|2021-12-01 07:36:20|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|1
1638344190000|2021-12-01 07:36:30|5576|5570|5576|5570|5576|5570|5576|5570|0
1638344210000|2021-12-01 07:36:50|5576.5|5570.5|5578.5|5572.5|5579.5|5573.5|5576.5|5570.5|2
1638344220000|2021-12-01 07:37:00|5579|5573|5579|5573|5579|5573|5579|5573|0
1638344230000|2021-12-01 07:37:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1638344240000|2021-12-01 07:37:20|5578.3|5572.3|5577|5571|5578.3|5572.3|5577|5571|1
1638344250000|2021-12-01 07:37:30|5578|5572|5578|5572|5578|5572|5578|5572|0
1638344300000|2021-12-01 07:38:20|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1638344310000|2021-12-01 07:38:30|5576.6|5570.6|5576.5|5570.5|5576.6|5570.6|5576.5|5570.5|0
1638344340000|2021-12-01 07:39:00|5577|5571|5577|5571|5577|5571|5577|5571|0
1638344360000|2021-12-01 07:39:20|5579|5573|5579|5573|5579|5573|5579|5573|2
1638344380000|2021-12-01 07:39:40|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1638344390000|2021-12-01 07:39:50|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|0
1638344400000|2021-12-01 07:40:00|5580.5|5574.5|5584.1|5578.1|5584.1|5578.1|5580.5|5574.5|2
1638344410000|2021-12-01 07:40:10|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|0
1638344420000|2021-12-01 07:40:20|5584|5578|5583.6|5577.6|5584.1|5578.1|5583.6|5577.6|0
1638344430000|2021-12-01 07:40:30|5583.7|5577.7|5583.1|5577.1|5583.7|5577.7|5583.1|5577.1|4
1638344460000|2021-12-01 07:41:00|5583.6|5577.6|5584.1|5578.1|5584.1|5578.1|5583.6|5577.6|1
1638344490000|2021-12-01 07:41:30|5583.6|5577.6|5583.1|5577.1|5583.6|5577.6|5583.1|5577.1|1
1638344520000|2021-12-01 07:42:00|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.1|5577.1|0
1638344550000|2021-12-01 07:42:30|5584.4|5578.4|5584.6|5578.6|5584.6|5578.6|5584.4|5578.4|0
1638344560000|2021-12-01 07:42:40|5584.1|5578.1|5584.6|5578.6|5584.6|5578.6|5584.1|5578.1|0
1638344570000|2021-12-01 07:42:50|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|0
1638344580000|2021-12-01 07:43:00|5584.5|5578.5|5584.6|5578.6|5585.1|5579.1|5584.5|5578.5|0
1638344590000|2021-12-01 07:43:10|5585|5579|5585.1|5579.1|5585.1|5579.1|5585|5579|0
1638344600000|2021-12-01 07:43:20|5584.6|5578.6|5585.1|5579.1|5585.1|5579.1|5584.6|5578.6|0
1638344640000|2021-12-01 07:44:00|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|5585.6|5579.6|0
1638344650000|2021-12-01 07:44:10|||||||||9
1638344660000|2021-12-01 07:44:20|5586.5|5580.5|5586.9|5580.9|5587|5581|5586.5|5580.5|1
1638344670000|2021-12-01 07:44:30|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|2
1638344680000|2021-12-01 07:44:40|5587.4|5581.4|5588.9|5582.9|5588.9|5582.9|5587.4|5581.4|1
1638344690000|2021-12-01 07:44:50|5589.4|5583.4|5589.4|5583.4|5589.5|5583.5|5589.4|5583.4|3
1638344700000|2021-12-01 07:45:00|5588.9|5582.9|5589.9|5583.9|5589.9|5583.9|5588.9|5582.9|1
1638344720000|2021-12-01 07:45:20|5589.5|5583.5|5587.4|5581.4|5589.5|5583.5|5587.4|5581.4|3
1638344730000|2021-12-01 07:45:30|5586.6|5580.6|5586.9|5580.9|5586.9|5580.9|5586.6|5580.6|0
1638344740000|2021-12-01 07:45:40|5588.2|5582.2|5588.4|5582.4|5588.9|5582.9|5587.2|5581.2|1
1638344750000|2021-12-01 07:45:50|5588.8|5582.8|5590.4|5584.4|5590.4|5584.4|5588.8|5582.8|0
1638344760000|2021-12-01 07:46:00|5590.8|5584.8|5591.4|5585.4|5591.8|5585.8|5590.8|5584.8|0
1638344790000|2021-12-01 07:46:30|5591|5585|5590.9|5584.9|5591|5585|5590.9|5584.9|0
1638344800000|2021-12-01 07:46:40|5591.3|5585.3|5593.4|5587.4|5593.4|5587.4|5591.3|5585.3|1
1638344810000|2021-12-01 07:46:50|5593.3|5587.3|5592.4|5586.4|5593.4|5587.4|5592.4|5586.4|4
1638344820000|2021-12-01 07:47:00|5592.8|5586.8|5591.4|5585.4|5592.9|5586.9|5591.4|5585.4|1
1638344830000|2021-12-01 07:47:10|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|3
1638344840000|2021-12-01 07:47:20|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638344870000|2021-12-01 07:47:50|5591.1|5585.1|5590.4|5584.4|5591.1|5585.1|5590.4|5584.4|2
1638344880000|2021-12-01 07:48:00|5590.9|5584.9|5590.9|5584.9|5591.5|5585.5|5590.9|5584.9|1
1638344920000|2021-12-01 07:48:40|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638344930000|2021-12-01 07:48:50|5591.9|5585.9|5592.4|5586.4|5592.4|5586.4|5591.9|5585.9|0
1638344940000|2021-12-01 07:49:00|5592|5586|5591.9|5585.9|5592.4|5586.4|5591.9|5585.9|0
1638344950000|2021-12-01 07:49:10|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5591.9|5585.9|0
1638345000000|2021-12-01 07:50:00|5592.3|5586.3|5591.9|5585.9|5592.3|5586.3|5591.9|5585.9|0
1638345020000|2021-12-01 07:50:20|5592.3|5586.3|5592.4|5586.4|5592.4|5586.4|5592.3|5586.3|0
1638345060000|2021-12-01 07:51:00|5587|5581|5585.9|5579.9|5587|5581|5585.4|5579.4|2
1638345100000|2021-12-01 07:51:40|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|0
1638345110000|2021-12-01 07:51:50|5586.8|5580.8|5587.9|5581.9|5588.4|5582.4|5586.8|5580.8|1
1638345150000|2021-12-01 07:52:30|5587.5|5581.5|5587.4|5581.4|5587.5|5581.5|5587.4|5581.4|1
1638345170000|2021-12-01 07:52:50|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|1
1638345180000|2021-12-01 07:53:00|5586.4|5580.4|5586.9|5580.9|5586.9|5580.9|5586.4|5580.4|0
1638345240000|2021-12-01 07:54:00|5587.3|5581.3|5587.4|5581.4|5587.4|5581.4|5587.3|5581.3|0
1638345290000|2021-12-01 07:54:50|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|4
1638345300000|2021-12-01 07:55:00|5591.9|5585.9|5592.3|5586.3|5592.3|5586.3|5591.9|5585.9|0
1638345310000|2021-12-01 07:55:10|5592.4|5586.4|5592.4|5586.4|5592.8|5586.8|5592.4|5586.4|0
1638345350000|2021-12-01 07:55:50|5592|5586|5588|5582|5592|5586|5588|5582|1
1638345360000|2021-12-01 07:56:00|5587.9|5581.9|5588.3|5582.3|5588.3|5582.3|5587.4|5581.4|0
1638345370000|2021-12-01 07:56:10|5589.3|5583.3|5588.9|5582.9|5589.4|5583.4|5588.9|5582.9|1
1638345380000|2021-12-01 07:56:20|5589.3|5583.3|5590.9|5584.9|5590.9|5584.9|5589.3|5583.3|2
1638345400000|2021-12-01 07:56:40|5591.8|5585.8|5592.9|5586.9|5592.9|5586.9|5591.8|5585.8|2
1638345410000|2021-12-01 07:56:50|5593.1|5587.1|5595.3|5589.3|5595.3|5589.3|5593.1|5587.1|3
1638345420000|2021-12-01 07:57:00|5595.8|5589.8|5598.4|5592.4|5598.9|5592.9|5595.8|5589.8|4
1638345430000|2021-12-01 07:57:10|5598.8|5592.8|5598.4|5592.4|5598.8|5592.8|5598.4|5592.4|0
1638345440000|2021-12-01 07:57:20|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.4|5592.4|0
1638345450000|2021-12-01 07:57:30|5598.9|5592.9|5594.4|5588.4|5600.3|5594.3|5593.9|5587.9|13
1638345460000|2021-12-01 07:57:40|5596.8|5590.8|5596.9|5590.9|5596.9|5590.9|5596.8|5590.8|2
1638345470000|2021-12-01 07:57:50|5596.8|5590.8|5597.4|5591.4|5597.4|5591.4|5596.4|5590.4|0
1638345480000|2021-12-01 07:58:00|5597|5591|5596.9|5590.9|5597|5591|5596.9|5590.9|0
1638345520000|2021-12-01 07:58:40|5597|5591|5597.4|5591.4|5597.4|5591.4|5597|5591|1
1638345540000|2021-12-01 07:59:00|5598.4|5592.4|5599.8|5593.8|5599.8|5593.8|5598.4|5592.4|1
1638345550000|2021-12-01 07:59:10|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|0
1638345560000|2021-12-01 07:59:20|5604.4|5598.4|5604.9|5598.9|5604.9|5598.9|5603.4|5597.4|17
1638345570000|2021-12-01 07:59:30|5609.3|5603.3|5607.3|5601.3|5609.3|5603.3|5607|5601|23
1638345600000|2021-12-01 08:00:00|5606.8|5600.8|5606.4|5600.4|5607.4|5601.4|5606.4|5600.4|0
1638345610000|2021-12-01 08:00:10|5605.4|5599.4|5604.3|5598.3|5605.4|5599.4|5604.3|5598.3|0
1638345630000|2021-12-01 08:00:30|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1638345670000|2021-12-01 08:01:10|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638345690000|2021-12-01 08:01:30|5603.9|5597.9|5603.8|5597.8|5603.9|5597.9|5603.8|5597.8|1
1638345720000|2021-12-01 08:02:00|||||||||2
1638345740000|2021-12-01 08:02:20|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|1
1638345770000|2021-12-01 08:02:50|5604.4|5598.4|5600.9|5594.9|5604.4|5598.4|5600.9|5594.9|1
1638345780000|2021-12-01 08:03:00|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1638345800000|2021-12-01 08:03:20|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|1
1638345810000|2021-12-01 08:03:30|5601.4|5595.4|5601.9|5595.9|5601.9|5595.9|5601.4|5595.4|1
1638345830000|2021-12-01 08:03:50|5602|5596|5603.9|5597.9|5603.9|5597.9|5602|5596|5
1638345840000|2021-12-01 08:04:00|5602.9|5596.9|5603.9|5597.9|5603.9|5597.9|5602.9|5596.9|0
1638345850000|2021-12-01 08:04:10|5604.3|5598.3|5602.9|5596.9|5605.9|5599.9|5602.9|5596.9|9
1638345890000|2021-12-01 08:04:50|5601.4|5595.4|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|0
1638345900000|2021-12-01 08:05:00|5601.3|5595.3|5601.4|5595.4|5601.9|5595.9|5601.3|5595.3|0
1638345910000|2021-12-01 08:05:10|5600|5594|5600.9|5594.9|5601.4|5595.4|5598.6|5592.6|2
1638345940000|2021-12-01 08:05:40|5601.9|5595.9|5601.4|5595.4|5601.9|5595.9|5601.4|5595.4|1
1638345960000|2021-12-01 08:06:00|5600.9|5594.9|5600.4|5594.4|5600.9|5594.9|5600.4|5594.4|0
1638345980000|2021-12-01 08:06:20|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|0
1638345990000|2021-12-01 08:06:30|5597.4|5591.4|5593.4|5587.4|5597.4|5591.4|5593.4|5587.4|2
1638346000000|2021-12-01 08:06:40|5592.6|5586.6|5592.4|5586.4|5592.6|5586.6|5592.4|5586.4|0
1638346020000|2021-12-01 08:07:00|5591.6|5585.6|5592.9|5586.9|5592.9|5586.9|5590.9|5584.9|2
1638346040000|2021-12-01 08:07:20|5591.4|5585.4|5592.4|5586.4|5592.4|5586.4|5591.4|5585.4|0
1638346050000|2021-12-01 08:07:30|5592.8|5586.8|5593.9|5587.9|5593.9|5587.9|5592.8|5586.8|2
1638346080000|2021-12-01 08:08:00|5593.5|5587.5|5593.8|5587.8|5593.8|5587.8|5592.9|5586.9|3
1638346090000|2021-12-01 08:08:10|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638346100000|2021-12-01 08:08:20|5593.4|5587.4|5591.9|5585.9|5593.4|5587.4|5591.8|5585.8|0
1638346110000|2021-12-01 08:08:30|5592.3|5586.3|5590.4|5584.4|5592.4|5586.4|5590.4|5584.4|0
1638346120000|2021-12-01 08:08:40|5590|5584|5590.4|5584.4|5590.4|5584.4|5589.9|5583.9|0
1638346130000|2021-12-01 08:08:50|5590.8|5584.8|5591.9|5585.9|5591.9|5585.9|5590.8|5584.8|0
1638346140000|2021-12-01 08:09:00|5592.3|5586.3|5592.9|5586.9|5592.9|5586.9|5591.9|5585.9|0
1638346150000|2021-12-01 08:09:10|5592.4|5586.4|5592.4|5586.4|5592.9|5586.9|5592.4|5586.4|0
1638346170000|2021-12-01 08:09:30|5592.8|5586.8|5592.9|5586.9|5592.9|5586.9|5592.4|5586.4|0
1638346200000|2021-12-01 08:10:00|5592.4|5586.4|5592.9|5586.9|5592.9|5586.9|5592|5586|0
1638346210000|2021-12-01 08:10:10|5588.9|5582.9|5588.9|5582.9|5588.9|5582.9|5588.9|5582.9|2
1638346220000|2021-12-01 08:10:20|5588.4|5582.4|5586.4|5580.4|5588.4|5582.4|5586.4|5580.4|0
1638346240000|2021-12-01 08:10:40|5585.8|5579.8|5585.5|5579.5|5585.9|5579.9|5585.5|5579.5|0
1638346250000|2021-12-01 08:10:50|5585.4|5579.4|5584.9|5578.9|5585.4|5579.4|5584.9|5578.9|0
1638346260000|2021-12-01 08:11:00|5583.6|5577.6|5582.6|5576.6|5583.6|5577.6|5582.4|5576.4|29
1638346270000|2021-12-01 08:11:10|5582|5576|5581.1|5575.1|5582|5576|5581.1|5575.1|0
1638346280000|2021-12-01 08:11:20|5580.6|5574.6|5579.1|5573.1|5580.6|5574.6|5578.6|5572.6|0
1638346290000|2021-12-01 08:11:30|5579.5|5573.5|5579.1|5573.1|5579.6|5573.6|5579.1|5573.1|1
1638346300000|2021-12-01 08:11:40|5578.6|5572.6|5578.1|5572.1|5578.6|5572.6|5577.6|5571.6|4
1638346320000|2021-12-01 08:12:00|5577.6|5571.6|5577.6|5571.6|5578.1|5572.1|5577.6|5571.6|2
1638346340000|2021-12-01 08:12:20|5576.6|5570.6|5576.6|5570.6|5577.1|5571.1|5576.1|5570.1|2
1638346350000|2021-12-01 08:12:30|5577.1|5571.1|5580|5574|5580|5574|5577.1|5571.1|3
1638346360000|2021-12-01 08:12:40|5580.4|5574.4|5582.1|5576.1|5582.1|5576.1|5580.4|5574.4|1
1638346370000|2021-12-01 08:12:50|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.6|5575.6|0
1638346380000|2021-12-01 08:13:00|5581.8|5575.8|5579.6|5573.6|5581.8|5575.8|5579.6|5573.6|9
1638346400000|2021-12-01 08:13:20|5580.1|5574.1|5580.6|5574.6|5580.6|5574.6|5580.1|5574.1|0
1638346410000|2021-12-01 08:13:30|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|0
1638346430000|2021-12-01 08:13:50|5581.1|5575.1|5580.6|5574.6|5581.1|5575.1|5580.6|5574.6|0
1638346450000|2021-12-01 08:14:10|5581.4|5575.4|5582.1|5576.1|5582.6|5576.6|5581.4|5575.4|5
1638346460000|2021-12-01 08:14:20|5581.5|5575.5|5581.1|5575.1|5581.5|5575.5|5581.1|5575.1|0
1638346490000|2021-12-01 08:14:50|5583.1|5577.1|5582.6|5576.6|5583.1|5577.1|5582.6|5576.6|6
1638346500000|2021-12-01 08:15:00|5583.1|5577.1|5581.6|5575.6|5583.1|5577.1|5581.6|5575.6|3
1638346510000|2021-12-01 08:15:10|5582|5576|5583.1|5577.1|5583.1|5577.1|5582|5576|0
1638346550000|2021-12-01 08:15:50|5582.6|5576.6|5583.1|5577.1|5583.1|5577.1|5582.6|5576.6|0
1638346560000|2021-12-01 08:16:00|5582.6|5576.6|5583.1|5577.1|5583.1|5577.1|5582.6|5576.6|1
1638346610000|2021-12-01 08:16:50|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|1
1638346620000|2021-12-01 08:17:00|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|0
1638346630000|2021-12-01 08:17:10|5582.4|5576.4|5577.1|5571.1|5582.4|5576.4|5577.1|5571.1|4
1638346640000|2021-12-01 08:17:20|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|8
1638346740000|2021-12-01 08:19:00|5577.1|5571.1|5578.1|5572.1|5578.1|5572.1|5577.1|5571.1|2
1638346750000|2021-12-01 08:19:10|5578.5|5572.5|5578.1|5572.1|5578.5|5572.5|5578.1|5572.1|4
1638346760000|2021-12-01 08:19:20|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|2
1638346770000|2021-12-01 08:19:30|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|1
1638346790000|2021-12-01 08:19:50|||||||||3
1638346800000|2021-12-01 08:20:00|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|1
1638346830000|2021-12-01 08:20:30|5577.1|5571.1|5577.1|5571.1|5577.6|5571.6|5577.1|5571.1|0
1638346840000|2021-12-01 08:20:40|5576.6|5570.6|5574.6|5568.6|5576.6|5570.6|5574.6|5568.6|3
1638346860000|2021-12-01 08:21:00|5575|5569|5575.6|5569.6|5575.6|5569.6|5575|5569|0
1638346870000|2021-12-01 08:21:10|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|0
1638346900000|2021-12-01 08:21:40|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|2
1638346910000|2021-12-01 08:21:50|5575.1|5569.1|5578.1|5572.1|5578.1|5572.1|5574.6|5568.6|7
1638346940000|2021-12-01 08:22:20|||||||||2
1638346950000|2021-12-01 08:22:30|||||||||2
1638346970000|2021-12-01 08:22:50|5577.6|5571.6|5577.6|5571.6|5578.1|5572.1|5577.6|5571.6|1
1638346980000|2021-12-01 08:23:00|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5577.6|5571.6|6
1638347030000|2021-12-01 08:23:50|5577.6|5571.6|5578.1|5572.1|5578.1|5572.1|5577.5|5571.5|4
1638347040000|2021-12-01 08:24:00|5578.6|5572.6|5578.1|5572.1|5578.6|5572.6|5578.1|5572.1|2
1638347070000|2021-12-01 08:24:30|5577.6|5571.6|5578|5572|5578.1|5572.1|5577.6|5571.6|2
1638347080000|2021-12-01 08:24:40|5578.1|5572.1|5577.6|5571.6|5578.1|5572.1|5577.6|5571.6|0
1638347090000|2021-12-01 08:24:50|5576.6|5570.6|5577.1|5571.1|5577.1|5571.1|5576.6|5570.6|3
1638347160000|2021-12-01 08:26:00|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638347170000|2021-12-01 08:26:10|5577.1|5571.1|5577.6|5571.6|5577.6|5571.6|5577.1|5571.1|2
1638347180000|2021-12-01 08:26:20|5577.1|5571.1|5577.1|5571.1|5577.6|5571.6|5577.1|5571.1|0
1638347190000|2021-12-01 08:26:30|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|0
1638347220000|2021-12-01 08:27:00|5578.1|5572.1|5580.5|5574.5|5580.5|5574.5|5578.1|5572.1|1
1638347250000|2021-12-01 08:27:30|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.6|5575.6|0
1638347260000|2021-12-01 08:27:40|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|0
1638347280000|2021-12-01 08:28:00|5582.1|5576.1|5581.6|5575.6|5582.6|5576.6|5581.6|5575.6|1
1638347290000|2021-12-01 08:28:10|5580.6|5574.6|5582.6|5576.6|5582.6|5576.6|5580.6|5574.6|1
1638347300000|2021-12-01 08:28:20|5583.1|5577.1|5583.6|5577.6|5584.1|5578.1|5583|5577|3
1638347310000|2021-12-01 08:28:30|5583.1|5577.1|5583.6|5577.6|5583.6|5577.6|5583.1|5577.1|0
1638347330000|2021-12-01 08:28:50|5583.1|5577.1|5582.6|5576.6|5583.1|5577.1|5582.6|5576.6|0
1638347340000|2021-12-01 08:29:00|5583|5577|5582.6|5576.6|5583.1|5577.1|5582.6|5576.6|0
1638347360000|2021-12-01 08:29:20|5583.1|5577.1|5582.6|5576.6|5583.1|5577.1|5582.6|5576.6|1
1638347370000|2021-12-01 08:29:30|5583.1|5577.1|5583.1|5577.1|5583.6|5577.6|5582.6|5576.6|0
1638347400000|2021-12-01 08:30:00|5582.6|5576.6|5581.6|5575.6|5582.6|5576.6|5581.6|5575.6|0
1638347420000|2021-12-01 08:30:20|5581.5|5575.5|5581.1|5575.1|5581.5|5575.5|5581.1|5575.1|0
1638347430000|2021-12-01 08:30:30|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1638347450000|2021-12-01 08:30:50|5580.1|5574.1|5580.6|5574.6|5580.6|5574.6|5580.1|5574.1|2
1638347470000|2021-12-01 08:31:10|5580.7|5574.7|5582.1|5576.1|5582.1|5576.1|5580.7|5574.7|1
1638347500000|2021-12-01 08:31:40|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|0
1638347510000|2021-12-01 08:31:50|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|1
1638347530000|2021-12-01 08:32:10|5582.1|5576.1|5583.6|5577.6|5583.6|5577.6|5582.1|5576.1|3
1638347550000|2021-12-01 08:32:30|5583.1|5577.1|5583.6|5577.6|5583.6|5577.6|5583.1|5577.1|0
1638347580000|2021-12-01 08:33:00|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1638347590000|2021-12-01 08:33:10|5585|5579|5585|5579|5585|5579|5585|5579|0
1638347600000|2021-12-01 08:33:20|5588.1|5582.1|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|13
1638347610000|2021-12-01 08:33:30|5587.6|5581.6|5587.4|5581.4|5587.6|5581.6|5587.1|5581.1|1
1638347640000|2021-12-01 08:34:00|5586.8|5580.8|5587.4|5581.4|5587.4|5581.4|5586.4|5580.4|0
1638347650000|2021-12-01 08:34:10|5586.9|5580.9|5583.3|5577.3|5586.9|5580.9|5582.8|5576.8|7
1638347660000|2021-12-01 08:34:20|5583.9|5577.9|5584.4|5578.4|5584.4|5578.4|5583.9|5577.9|0
1638347670000|2021-12-01 08:34:30|5584|5578|5583.4|5577.4|5584|5578|5583.4|5577.4|0
1638347680000|2021-12-01 08:34:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638347690000|2021-12-01 08:34:50|5583.1|5577.1|5582.6|5576.6|5583.1|5577.1|5582.1|5576.1|0
1638347700000|2021-12-01 08:35:00|5582.1|5576.1|5582.5|5576.5|5583.3|5577.3|5582.1|5576.1|1
1638347710000|2021-12-01 08:35:10|5582.1|5576.1|5582|5576|5582.1|5576.1|5582|5576|0
1638347720000|2021-12-01 08:35:20|5581.6|5575.6|5582|5576|5582|5576|5581.6|5575.6|0
1638347750000|2021-12-01 08:35:50|5581.5|5575.5|5581.4|5575.4|5581.5|5575.5|5581.4|5575.4|0
1638347760000|2021-12-01 08:36:00|5580.1|5574.1|5579.6|5573.6|5580.1|5574.1|5579.6|5573.6|12
1638347770000|2021-12-01 08:36:10|||||||||3
1638347780000|2021-12-01 08:36:20|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|0
1638347790000|2021-12-01 08:36:30|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1638347800000|2021-12-01 08:36:40|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|0
1638347820000|2021-12-01 08:37:00|5579.4|5573.4|5573.6|5567.6|5579.4|5573.4|5573.6|5567.6|36
1638347830000|2021-12-01 08:37:10|5574|5568|5574.1|5568.1|5574.6|5568.6|5574|5568|18
1638347840000|2021-12-01 08:37:20|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1638347850000|2021-12-01 08:37:30|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|1
1638347860000|2021-12-01 08:37:40|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1638347870000|2021-12-01 08:37:50|5576.6|5570.6|5575.5|5569.5|5576.6|5570.6|5575.5|5569.5|1
1638347880000|2021-12-01 08:38:00|5575.4|5569.4|5574.6|5568.6|5575.4|5569.4|5574.1|5568.1|0
1638347890000|2021-12-01 08:38:10|5574.5|5568.5|5574.1|5568.1|5574.5|5568.5|5574.1|5568.1|0
1638347900000|2021-12-01 08:38:20|5574.5|5568.5|5573.6|5567.6|5575|5569|5573.6|5567.6|1
1638347910000|2021-12-01 08:38:30|5573.7|5567.7|5574.6|5568.6|5574.6|5568.6|5573.7|5567.7|2
1638347930000|2021-12-01 08:38:50|5574.1|5568.1|5574.6|5568.6|5575.1|5569.1|5574.1|5568.1|0
1638347940000|2021-12-01 08:39:00|5573.6|5567.6|5573.6|5567.6|5574.1|5568.1|5573.6|5567.6|4
1638347960000|2021-12-01 08:39:20|5575.1|5569.1|5574.1|5568.1|5575.1|5569.1|5574.1|5568.1|1
1638347970000|2021-12-01 08:39:30|5574.5|5568.5|5575.1|5569.1|5575.1|5569.1|5574.5|5568.5|0
1638347980000|2021-12-01 08:39:40|5574.2|5568.2|5577.6|5571.6|5577.6|5571.6|5574.1|5568.1|5
1638347990000|2021-12-01 08:39:50|5578|5572|5578.1|5572.1|5578.1|5572.1|5578|5572|0
1638348000000|2021-12-01 08:40:00|5578.6|5572.6|5579.1|5573.1|5580.1|5574.1|5578.6|5572.6|3
1638348010000|2021-12-01 08:40:10|5579.5|5573.5|5579.6|5573.6|5579.6|5573.6|5579.5|5573.5|1
1638348040000|2021-12-01 08:40:40|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|0
1638348050000|2021-12-01 08:40:50|5580|5574|5580|5574|5580|5574|5580|5574|1
1638348060000|2021-12-01 08:41:00|5580.1|5574.1|5579.6|5573.6|5580.1|5574.1|5579.6|5573.6|0
1638348080000|2021-12-01 08:41:20|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|1
1638348090000|2021-12-01 08:41:30|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.1|5571.1|0
1638348130000|2021-12-01 08:42:10|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|0
1638348140000|2021-12-01 08:42:20|5577.5|5571.5|5579.5|5573.5|5579.5|5573.5|5577.5|5571.5|1
1638348150000|2021-12-01 08:42:30|5579.1|5573.1|5577.6|5571.6|5579.1|5573.1|5577.1|5571.1|0
1638348160000|2021-12-01 08:42:40|5578.4|5572.4|5579.4|5573.4|5579.4|5573.4|5578.4|5572.4|9
1638348170000|2021-12-01 08:42:50|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1638348190000|2021-12-01 08:43:10|5580.2|5574.2|5583.4|5577.4|5583.4|5577.4|5580.2|5574.2|3
1638348200000|2021-12-01 08:43:20|||||||||1
1638348210000|2021-12-01 08:43:30|5583|5577|5583|5577|5583|5577|5583|5577|0
1638348220000|2021-12-01 08:43:40|5582.9|5576.9|5584.4|5578.4|5584.4|5578.4|5582.9|5576.9|0
1638348240000|2021-12-01 08:44:00|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|0
1638348250000|2021-12-01 08:44:10|5583.8|5577.8|5583.4|5577.4|5583.8|5577.8|5583.4|5577.4|0
1638348280000|2021-12-01 08:44:40|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|0
1638348290000|2021-12-01 08:44:50|5583.3|5577.3|5582.9|5576.9|5583.3|5577.3|5582.9|5576.9|11
1638348310000|2021-12-01 08:45:10|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|5582.9|5576.9|1
1638348320000|2021-12-01 08:45:20|5583.8|5577.8|5583.9|5577.9|5583.9|5577.9|5583.8|5577.8|0
1638348340000|2021-12-01 08:45:40|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|1
1638348390000|2021-12-01 08:46:30|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|2
1638348400000|2021-12-01 08:46:40|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|2
1638348410000|2021-12-01 08:46:50|5585.5|5579.5|5585.9|5579.9|5585.9|5579.9|5585.5|5579.5|1
1638348420000|2021-12-01 08:47:00|5585.5|5579.5|5588.4|5582.4|5588.4|5582.4|5585.5|5579.5|4
1638348460000|2021-12-01 08:47:40|5586.9|5580.9|5587.4|5581.4|5587.4|5581.4|5586.9|5580.9|2
1638348470000|2021-12-01 08:47:50|5587.9|5581.9|5587.4|5581.4|5587.9|5581.9|5587.4|5581.4|0
1638348480000|2021-12-01 08:48:00|5586.9|5580.9|5585.9|5579.9|5586.9|5580.9|5585.9|5579.9|2
1638348490000|2021-12-01 08:48:10|5586|5580|5586.5|5580.5|5586.5|5580.5|5585.9|5579.9|0
1638348500000|2021-12-01 08:48:20|5586.1|5580.1|5585.9|5579.9|5586.1|5580.1|5585.9|5579.9|0
1638348510000|2021-12-01 08:48:30|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|8
1638348520000|2021-12-01 08:48:40|||||||||17
1638348530000|2021-12-01 08:48:50|5583.4|5577.4|5583.9|5577.9|5583.9|5577.9|5583.4|5577.4|4
1638348540000|2021-12-01 08:49:00|5583.4|5577.4|5583.9|5577.9|5584.4|5578.4|5583.4|5577.4|2
1638348550000|2021-12-01 08:49:10|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|5583.4|5577.4|0
1638348560000|2021-12-01 08:49:20|5581.7|5575.7|5577.9|5571.9|5581.7|5575.7|5577.9|5571.9|3
1638348570000|2021-12-01 08:49:30|5578.1|5572.1|5579.4|5573.4|5579.4|5573.4|5578.1|5572.1|3
1638348580000|2021-12-01 08:49:40|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1638348600000|2021-12-01 08:50:00|5579.4|5573.4|5577.9|5571.9|5579.4|5573.4|5577.4|5571.4|2
1638348610000|2021-12-01 08:50:10|5578.4|5572.4|5577.4|5571.4|5578.4|5572.4|5577.4|5571.4|0
1638348630000|2021-12-01 08:50:30|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.4|5571.4|0
1638348640000|2021-12-01 08:50:40|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|0
1638348680000|2021-12-01 08:51:20|5576.6|5570.6|5575.9|5569.9|5576.6|5570.6|5575.9|5569.9|8
1638348690000|2021-12-01 08:51:30|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|1
1638348730000|2021-12-01 08:52:10|5578.4|5572.4|5578.9|5572.9|5578.9|5572.9|5578.4|5572.4|0
1638348840000|2021-12-01 08:54:00|5578.4|5572.4|5576.9|5570.9|5578.4|5572.4|5576.9|5570.9|1
1638348850000|2021-12-01 08:54:10|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|0
1638348870000|2021-12-01 08:54:30|5577.9|5571.9|5577.9|5571.9|5578.4|5572.4|5577.9|5571.9|0
1638348880000|2021-12-01 08:54:40|5577.4|5571.4|5577.4|5571.4|5577.9|5571.9|5577.4|5571.4|1
1638348890000|2021-12-01 08:54:50|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|2
1638348900000|2021-12-01 08:55:00|5577.5|5571.5|5578.9|5572.9|5578.9|5572.9|5577.5|5571.5|2
1638348920000|2021-12-01 08:55:20|5578.4|5572.4|5578|5572|5578.4|5572.4|5578|5572|1
1638348960000|2021-12-01 08:56:00|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1638348970000|2021-12-01 08:56:10|5580.4|5574.4|5581.9|5575.9|5582.9|5576.9|5580.4|5574.4|3
1638348990000|2021-12-01 08:56:30|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1638349000000|2021-12-01 08:56:40|5583|5577|5584.9|5578.9|5584.9|5578.9|5583|5577|2
1638349010000|2021-12-01 08:56:50|5585.4|5579.4|5584.9|5578.9|5585.4|5579.4|5584.9|5578.9|1
1638349020000|2021-12-01 08:57:00|5584.4|5578.4|5584.9|5578.9|5584.9|5578.9|5584.4|5578.4|0
1638349030000|2021-12-01 08:57:10|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|9
1638349040000|2021-12-01 08:57:20|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|5584.9|5578.9|0
1638349070000|2021-12-01 08:57:50|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|5584.4|5578.4|0
1638349080000|2021-12-01 08:58:00|5584.3|5578.3|5577.9|5571.9|5584.3|5578.3|5576.9|5570.9|12
1638349090000|2021-12-01 08:58:10|5577.8|5571.8|5577.4|5571.4|5577.8|5571.8|5577.4|5571.4|4
1638349110000|2021-12-01 08:58:30|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1638349130000|2021-12-01 08:58:50|5577.5|5571.5|5577.4|5571.4|5577.5|5571.5|5577.4|5571.4|0
1638349140000|2021-12-01 08:59:00|5576.9|5570.9|5577.4|5571.4|5577.4|5571.4|5576.9|5570.9|0
1638349180000|2021-12-01 08:59:40|5576.9|5570.9|5577.4|5571.4|5577.4|5571.4|5576.9|5570.9|0
1638349200000|2021-12-01 09:00:00|5576.4|5570.4|5574.4|5568.4|5577.4|5571.4|5574.4|5568.4|6
1638349210000|2021-12-01 09:00:10|5574.9|5568.9|5574.4|5568.4|5574.9|5568.9|5574.4|5568.4|0
1638349220000|2021-12-01 09:00:20|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|3
1638349230000|2021-12-01 09:00:30|5575.5|5569.5|5575.9|5569.9|5575.9|5569.9|5575.5|5569.5|3
1638349240000|2021-12-01 09:00:40|5575.4|5569.4|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|0
1638349250000|2021-12-01 09:00:50|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1638349260000|2021-12-01 09:01:00|5577.4|5571.4|5576.4|5570.4|5577.4|5571.4|5574.9|5568.9|11
1638349270000|2021-12-01 09:01:10|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1638349280000|2021-12-01 09:01:20|5577.9|5571.9|5578.4|5572.4|5578.4|5572.4|5577.9|5571.9|4
1638349290000|2021-12-01 09:01:30|||||||||1
1638349300000|2021-12-01 09:01:40|5578.3|5572.3|5577.4|5571.4|5578.3|5572.3|5577.4|5571.4|0
1638349310000|2021-12-01 09:01:50|5577|5571|5576.9|5570.9|5577|5571|5576.9|5570.9|0
1638349320000|2021-12-01 09:02:00|5577.9|5571.9|5577.4|5571.4|5577.9|5571.9|5577.4|5571.4|1
1638349330000|2021-12-01 09:02:10|5577.9|5571.9|5575.9|5569.9|5577.9|5571.9|5575.9|5569.9|1
1638349340000|2021-12-01 09:02:20|5577.4|5571.4|5577.9|5571.9|5578.4|5572.4|5577.4|5571.4|1
1638349350000|2021-12-01 09:02:30|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|0
1638349360000|2021-12-01 09:02:40|5578|5572|5577.9|5571.9|5578|5572|5577.9|5571.9|0
1638349370000|2021-12-01 09:02:50|5578.4|5572.4|5583.4|5577.4|5583.4|5577.4|5578.4|5572.4|41
1638349380000|2021-12-01 09:03:00|5584.3|5578.3|5585.9|5579.9|5585.9|5579.9|5582.9|5576.9|9
1638349390000|2021-12-01 09:03:10|5586.9|5580.9|5587.4|5581.4|5587.4|5581.4|5586.9|5580.9|3
1638349400000|2021-12-01 09:03:20|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|1
1638349420000|2021-12-01 09:03:40|5586.1|5580.1|5586.9|5580.9|5586.9|5580.9|5586.1|5580.1|0
1638349440000|2021-12-01 09:04:00|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5585.4|5579.4|5
1638349470000|2021-12-01 09:04:30|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|0
1638349480000|2021-12-01 09:04:40|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5
1638349490000|2021-12-01 09:04:50|5588|5582|5588|5582|5588|5582|5588|5582|2
1638349500000|2021-12-01 09:05:00|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|0
1638349520000|2021-12-01 09:05:20|5587.5|5581.5|5587.4|5581.4|5587.5|5581.5|5587.4|5581.4|2
1638349530000|2021-12-01 09:05:30|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|0
1638349560000|2021-12-01 09:06:00|5585.9|5579.9|5585.9|5579.9|5586.4|5580.4|5585.4|5579.4|2
1638349570000|2021-12-01 09:06:10|5585.5|5579.5|5585.9|5579.9|5585.9|5579.9|5585.4|5579.4|0
1638349580000|2021-12-01 09:06:20|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|0
1638349620000|2021-12-01 09:07:00|5586.9|5580.9|5588.4|5582.4|5588.4|5582.4|5586.9|5580.9|12
1638349630000|2021-12-01 09:07:10|5588|5582|5587.5|5581.5|5588|5582|5587.5|5581.5|0
1638349670000|2021-12-01 09:07:50|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1638349680000|2021-12-01 09:08:00|5587.3|5581.3|5586.4|5580.4|5587.3|5581.3|5586.4|5580.4|0
1638349690000|2021-12-01 09:08:10|5586.9|5580.9|5587.4|5581.4|5587.4|5581.4|5586.9|5580.9|0
1638349710000|2021-12-01 09:08:30|5587.9|5581.9|5588.4|5582.4|5588.4|5582.4|5587.9|5581.9|2
1638349720000|2021-12-01 09:08:40|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|1
1638349730000|2021-12-01 09:08:50|5595|5589|5593.4|5587.4|5595|5589|5593.4|5587.4|1
1638349740000|2021-12-01 09:09:00|5594.3|5588.3|5596.4|5590.4|5596.4|5590.4|5593.9|5587.9|2
1638349750000|2021-12-01 09:09:10|5595.9|5589.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|0
1638349760000|2021-12-01 09:09:20|5595.4|5589.4|5596.9|5590.9|5597.1|5591.1|5594.5|5588.5|4
1638349770000|2021-12-01 09:09:30|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|2
1638349780000|2021-12-01 09:09:40|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.4|5590.4|1
1638349790000|2021-12-01 09:09:50|5596.4|5590.4|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|0
1638349800000|2021-12-01 09:10:00|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|0
1638349810000|2021-12-01 09:10:10|5596.9|5590.9|5599.4|5593.4|5600.4|5594.4|5596.9|5590.9|2
1638349820000|2021-12-01 09:10:20|5599.9|5593.9|5600.4|5594.4|5600.4|5594.4|5599.9|5593.9|0
1638349830000|2021-12-01 09:10:30|5599.4|5593.4|5599.9|5593.9|5600.4|5594.4|5599.4|5593.4|1
1638349850000|2021-12-01 09:10:50|5599.4|5593.4|5598.9|5592.9|5599.4|5593.4|5598.9|5592.9|0
1638349860000|2021-12-01 09:11:00|5598.5|5592.5|5597.9|5591.9|5598.5|5592.5|5597.4|5591.4|1
1638349870000|2021-12-01 09:11:10|5597.4|5591.4|5595.9|5589.9|5597.9|5591.9|5595.9|5589.9|1
1638349890000|2021-12-01 09:11:30|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5595.9|5589.9|0
1638349900000|2021-12-01 09:11:40|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|0
1638349920000|2021-12-01 09:12:00|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1638349940000|2021-12-01 09:12:20|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|0
1638349950000|2021-12-01 09:12:30|5595.4|5589.4|5594.9|5588.9|5595.4|5589.4|5594.9|5588.9|3
1638349960000|2021-12-01 09:12:40|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638349970000|2021-12-01 09:12:50|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|1
1638349990000|2021-12-01 09:13:10|5589.4|5583.4|5589.4|5583.4|5589.9|5583.9|5589|5583|4
1638350000000|2021-12-01 09:13:20|5589.9|5583.9|5588.9|5582.9|5589.9|5583.9|5588.9|5582.9|0
1638350010000|2021-12-01 09:13:30|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.4|5583.4|0
1638350020000|2021-12-01 09:13:40|5589.5|5583.5|5589.4|5583.4|5589.5|5583.5|5589.4|5583.4|0
1638350030000|2021-12-01 09:13:50|5589.9|5583.9|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|0
1638350040000|2021-12-01 09:14:00|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|1
1638350060000|2021-12-01 09:14:20|5590.9|5584.9|5591.9|5585.9|5591.9|5585.9|5590.9|5584.9|0
1638350090000|2021-12-01 09:14:50|5590.4|5584.4|5590.9|5584.9|5591.4|5585.4|5590.4|5584.4|1
1638350100000|2021-12-01 09:15:00|5591|5585|5591.9|5585.9|5591.9|5585.9|5590.9|5584.9|0
1638350110000|2021-12-01 09:15:10|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638350170000|2021-12-01 09:16:10|5591.4|5585.4|5589.5|5583.5|5591.4|5585.4|5589.5|5583.5|2
1638350180000|2021-12-01 09:16:20|5589.1|5583.1|5589|5583|5589.1|5583.1|5589|5583|0
1638350190000|2021-12-01 09:16:30|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1638350200000|2021-12-01 09:16:40|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5587.6|5581.6|1
1638350210000|2021-12-01 09:16:50|5587.9|5581.9|5588.4|5582.4|5588.4|5582.4|5587.9|5581.9|0
1638350330000|2021-12-01 09:18:50|||||||||1
1638350360000|2021-12-01 09:19:20|5589.9|5583.9|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|1
1638350380000|2021-12-01 09:19:40|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|0
1638350390000|2021-12-01 09:19:50|5590.4|5584.4|5594.4|5588.4|5594.4|5588.4|5590.4|5584.4|1
1638350400000|2021-12-01 09:20:00|5594|5588|5593.9|5587.9|5594|5588|5593.9|5587.9|0
1638350410000|2021-12-01 09:20:10|5592.9|5586.9|5593.9|5587.9|5593.9|5587.9|5592.4|5586.4|0
1638350460000|2021-12-01 09:21:00|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638350480000|2021-12-01 09:21:20|5594|5588|5592.9|5586.9|5594|5588|5592.9|5586.9|1
1638350490000|2021-12-01 09:21:30|5592.5|5586.5|5592.4|5586.4|5592.5|5586.5|5592.4|5586.4|0
1638350520000|2021-12-01 09:22:00|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|0
1638350530000|2021-12-01 09:22:10|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638350550000|2021-12-01 09:22:30|5591.6|5585.6|5591.4|5585.4|5591.6|5585.6|5591.4|5585.4|1
1638350560000|2021-12-01 09:22:40|5590.9|5584.9|5593.4|5587.4|5593.4|5587.4|5590.9|5584.9|3
1638350570000|2021-12-01 09:22:50|5593.9|5587.9|5597.1|5591.1|5597.5|5591.5|5593.9|5587.9|3
1638350580000|2021-12-01 09:23:00|5597|5591|5597|5591|5597|5591|5597|5591|0
1638350590000|2021-12-01 09:23:10|5595.7|5589.7|5598.6|5592.6|5598.6|5592.6|5594|5588|8
1638350600000|2021-12-01 09:23:20|5599|5593|5598.6|5592.6|5599.6|5593.6|5598.6|5592.6|1
1638350610000|2021-12-01 09:23:30|5599|5593|5599|5593|5599.5|5593.5|5599|5593|0
1638350630000|2021-12-01 09:23:50|5598.6|5592.6|5599.1|5593.1|5599.5|5593.5|5598.6|5592.6|0
1638350640000|2021-12-01 09:24:00|5598.6|5592.6|5598.5|5592.5|5599.1|5593.1|5597.7|5591.7|1
1638350670000|2021-12-01 09:24:30|5598.9|5592.9|5599.8|5593.8|5599.8|5593.8|5598.9|5592.9|0
1638350680000|2021-12-01 09:24:40|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|0
1638350690000|2021-12-01 09:24:50|5602.3|5596.3|5601.9|5595.9|5602.3|5596.3|5601.9|5595.9|0
1638350700000|2021-12-01 09:25:00|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|0
1638350710000|2021-12-01 09:25:10|5601.9|5595.9|5602|5596|5602.5|5596.5|5601.9|5595.9|3
1638350740000|2021-12-01 09:25:40|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|1
1638350750000|2021-12-01 09:25:50|5601.4|5595.4|5601.5|5595.5|5601.5|5595.5|5601.4|5595.4|0
1638350760000|2021-12-01 09:26:00|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|0
1638350780000|2021-12-01 09:26:20|5601.9|5595.9|5601.4|5595.4|5602|5596|5601.4|5595.4|2
1638350790000|2021-12-01 09:26:30|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|0
1638350800000|2021-12-01 09:26:40|5601.5|5595.5|5602.9|5596.9|5602.9|5596.9|5601.5|5595.5|0
1638350810000|2021-12-01 09:26:50|5601.6|5595.6|5602.6|5596.6|5602.6|5596.6|5600.6|5594.6|6
1638350820000|2021-12-01 09:27:00|5602.1|5596.1|5602.5|5596.5|5602.5|5596.5|5601.6|5595.6|1
1638350830000|2021-12-01 09:27:10|5602.6|5596.6|5602.6|5596.6|5602.6|5596.6|5602.6|5596.6|0
1638350850000|2021-12-01 09:27:30|5599.4|5593.4|5595.6|5589.6|5599.6|5593.6|5595.6|5589.6|166
1638350860000|2021-12-01 09:27:40|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5594.1|5588.1|1
1638350870000|2021-12-01 09:27:50|5594.1|5588.1|5594.1|5588.1|5594.6|5588.6|5594.1|5588.1|8
1638350880000|2021-12-01 09:28:00|5593.7|5587.7|5594.1|5588.1|5595.5|5589.5|5593.6|5587.6|1
1638350900000|2021-12-01 09:28:20|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|0
1638350910000|2021-12-01 09:28:30|5593.1|5587.1|5593.6|5587.6|5593.6|5587.6|5593.1|5587.1|0
1638350920000|2021-12-01 09:28:40|5592.6|5586.6|5593.6|5587.6|5593.6|5587.6|5592.6|5586.6|0
1638350930000|2021-12-01 09:28:50|5593.1|5587.1|5593.6|5587.6|5593.6|5587.6|5593.1|5587.1|0
1638350940000|2021-12-01 09:29:00|5594.1|5588.1|5596.1|5590.1|5596.1|5590.1|5593.7|5587.7|0
1638350950000|2021-12-01 09:29:10|5596.6|5590.6|5594.6|5588.6|5596.6|5590.6|5593.6|5587.6|3
1638350960000|2021-12-01 09:29:20|5594.7|5588.7|5595.2|5589.2|5595.2|5589.2|5594.7|5588.7|0
1638350970000|2021-12-01 09:29:30|5594.2|5588.2|5594.7|5588.7|5595.2|5589.2|5594.2|5588.2|0
1638350980000|2021-12-01 09:29:40|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|0
1638350990000|2021-12-01 09:29:50|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1638351000000|2021-12-01 09:30:00|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|0
1638351020000|2021-12-01 09:30:20|5594.7|5588.7|5596.2|5590.2|5596.2|5590.2|5594.7|5588.7|2
1638351050000|2021-12-01 09:30:50|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|19
1638351060000|2021-12-01 09:31:00|5595.2|5589.2|5595.7|5589.7|5595.7|5589.7|5594.7|5588.7|1
1638351090000|2021-12-01 09:31:30|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|1
1638351100000|2021-12-01 09:31:40|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|0
1638351110000|2021-12-01 09:31:50|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|4
1638351130000|2021-12-01 09:32:10|5594.2|5588.2|5592.7|5586.7|5594.2|5588.2|5592.7|5586.7|0
1638351140000|2021-12-01 09:32:20|5593.7|5587.7|5592.7|5586.7|5593.7|5587.7|5592.2|5586.2|0
1638351160000|2021-12-01 09:32:40|5592.2|5586.2|5593.2|5587.2|5593.2|5587.2|5592.2|5586.2|0
1638351170000|2021-12-01 09:32:50|5592.2|5586.2|5592.7|5586.7|5592.7|5586.7|5592.2|5586.2|2
1638351180000|2021-12-01 09:33:00|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|1
1638351190000|2021-12-01 09:33:10|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638351200000|2021-12-01 09:33:20|5593.6|5587.6|5593.7|5587.7|5593.7|5587.7|5593.6|5587.6|0
1638351230000|2021-12-01 09:33:50|5593.2|5587.2|5593.1|5587.1|5593.2|5587.2|5592.7|5586.7|6
1638351240000|2021-12-01 09:34:00|5592.6|5586.6|5593.1|5587.1|5593.1|5587.1|5592.2|5586.2|1
1638351250000|2021-12-01 09:34:10|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1638351260000|2021-12-01 09:34:20|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|0
1638351270000|2021-12-01 09:34:30|5593.6|5587.6|5594.2|5588.2|5594.2|5588.2|5593.6|5587.6|1
1638351280000|2021-12-01 09:34:40|5594.7|5588.7|5596.6|5590.6|5596.6|5590.6|5594.7|5588.7|5
1638351290000|2021-12-01 09:34:50|5596.2|5590.2|5596.1|5590.1|5596.2|5590.2|5595.7|5589.7|1
1638351300000|2021-12-01 09:35:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1638351350000|2021-12-01 09:35:50|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|1
1638351360000|2021-12-01 09:36:00|5594.7|5588.7|5592.7|5586.7|5594.7|5588.7|5592.7|5586.7|2
1638351380000|2021-12-01 09:36:20|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638351390000|2021-12-01 09:36:30|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|1
1638351410000|2021-12-01 09:36:50|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1638351420000|2021-12-01 09:37:00|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638351430000|2021-12-01 09:37:10|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1638351450000|2021-12-01 09:37:30|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|1
1638351460000|2021-12-01 09:37:40|5595.6|5589.6|5596.2|5590.2|5596.2|5590.2|5595.6|5589.6|6
1638351470000|2021-12-01 09:37:50|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|2
1638351480000|2021-12-01 09:38:00|5595.6|5589.6|5596.7|5590.7|5596.7|5590.7|5595.6|5589.6|35
1638351490000|2021-12-01 09:38:10|5596.3|5590.3|5594.7|5588.7|5596.3|5590.3|5594.7|5588.7|2
1638351500000|2021-12-01 09:38:20|5594.3|5588.3|5593.2|5587.2|5594.3|5588.3|5593.2|5587.2|8
1638351510000|2021-12-01 09:38:30|5591.8|5585.8|5592.7|5586.7|5593.7|5587.7|5591.7|5585.7|16
1638351530000|2021-12-01 09:38:50|5593.1|5587.1|5592.7|5586.7|5593.8|5587.8|5592.7|5586.7|2
1638351540000|2021-12-01 09:39:00|5593.2|5587.2|5592.7|5586.7|5593.7|5587.7|5592.7|5586.7|0
1638351550000|2021-12-01 09:39:10|5591.7|5585.7|5593.9|5587.9|5594.8|5588.8|5591.7|5585.7|10
1638351570000|2021-12-01 09:39:30|5592.8|5586.8|5593.8|5587.8|5593.8|5587.8|5592.8|5586.8|0
1638351580000|2021-12-01 09:39:40|5593.4|5587.4|5593.8|5587.8|5593.8|5587.8|5593.4|5587.4|0
1638351590000|2021-12-01 09:39:50|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|0
1638351600000|2021-12-01 09:40:00|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|5593.8|5587.8|0
1638351610000|2021-12-01 09:40:10|5593.9|5587.9|5594.3|5588.3|5594.3|5588.3|5593.9|5587.9|0
1638351650000|2021-12-01 09:40:50|5594.7|5588.7|5594.8|5588.8|5594.8|5588.8|5594.7|5588.7|2
1638351660000|2021-12-01 09:41:00|5598.8|5592.8|5598.8|5592.8|5599.3|5593.3|5598.8|5592.8|4
1638351690000|2021-12-01 09:41:30|5597.9|5591.9|5594.2|5588.2|5597.9|5591.9|5593.4|5587.4|3
1638351700000|2021-12-01 09:41:40|5594.4|5588.4|5593.8|5587.8|5594.9|5588.9|5593.3|5587.3|0
1638351720000|2021-12-01 09:42:00|5594.2|5588.2|5594.3|5588.3|5594.3|5588.3|5594.2|5588.2|2
1638351770000|2021-12-01 09:42:50|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5592.9|5586.9|3
1638351780000|2021-12-01 09:43:00|5592.9|5586.9|5592.9|5586.9|5593.4|5587.4|5592.9|5586.9|3
1638351810000|2021-12-01 09:43:30|5592.4|5586.4|5590.9|5584.9|5592.4|5586.4|5590.9|5584.9|1
1638351820000|2021-12-01 09:43:40|5591.8|5585.8|5590.9|5584.9|5591.8|5585.8|5590.9|5584.9|0
1638351830000|2021-12-01 09:43:50|5591.4|5585.4|5591.8|5585.8|5591.8|5585.8|5591.4|5585.4|0
1638351840000|2021-12-01 09:44:00|5591.4|5585.4|5591.9|5585.9|5591.9|5585.9|5591.4|5585.4|0
1638351890000|2021-12-01 09:44:50|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|5592.3|5586.3|2
1638351900000|2021-12-01 09:45:00|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|5591.9|5585.9|0
1638351910000|2021-12-01 09:45:10|5592.3|5586.3|5592.4|5586.4|5592.4|5586.4|5592.3|5586.3|0
1638351920000|2021-12-01 09:45:20|||||||||1
1638351940000|2021-12-01 09:45:40|5592.8|5586.8|5593.4|5587.4|5593.8|5587.8|5592.8|5586.8|2
1638351950000|2021-12-01 09:45:50|5593.8|5587.8|5592.9|5586.9|5593.8|5587.8|5591.8|5585.8|7
1638351960000|2021-12-01 09:46:00|5590.9|5584.9|5590.9|5584.9|5591.4|5585.4|5590.9|5584.9|4
1638351980000|2021-12-01 09:46:20|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|0
1638351990000|2021-12-01 09:46:30|5591.3|5585.3|5591.4|5585.4|5591.4|5585.4|5590.4|5584.4|1
1638352000000|2021-12-01 09:46:40|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.4|5584.4|0
1638352010000|2021-12-01 09:46:50|5591.4|5585.4|5591.4|5585.4|5591.9|5585.9|5590.9|5584.9|0
1638352020000|2021-12-01 09:47:00|5591.5|5585.5|5592.9|5586.9|5592.9|5586.9|5591.5|5585.5|2
1638352030000|2021-12-01 09:47:10|5592.4|5586.4|5592.9|5586.9|5592.9|5586.9|5592.4|5586.4|0
1638352040000|2021-12-01 09:47:20|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5591.9|5585.9|0
1638352050000|2021-12-01 09:47:30|5591.9|5585.9|5590.9|5584.9|5591.9|5585.9|5590.4|5584.4|1
1638352060000|2021-12-01 09:47:40|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|0
1638352070000|2021-12-01 09:47:50|5589.9|5583.9|5590.9|5584.9|5590.9|5584.9|5589.9|5583.9|1
1638352080000|2021-12-01 09:48:00|5590.4|5584.4|5590.4|5584.4|5591.3|5585.3|5590.4|5584.4|0
1638352090000|2021-12-01 09:48:10|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|0
1638352100000|2021-12-01 09:48:20|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|0
1638352110000|2021-12-01 09:48:30|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5588.9|5582.9|6
1638352120000|2021-12-01 09:48:40|5589.4|5583.4|5589.9|5583.9|5589.9|5583.9|5589.4|5583.4|0
1638352130000|2021-12-01 09:48:50|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|0
1638352140000|2021-12-01 09:49:00|5588.4|5582.4|5586.9|5580.9|5588.4|5582.4|5586.9|5580.9|6
1638352150000|2021-12-01 09:49:10|5587.3|5581.3|5587.4|5581.4|5587.9|5581.9|5587.3|5581.3|0
1638352190000|2021-12-01 09:49:50|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|0
1638352200000|2021-12-01 09:50:00|5589.4|5583.4|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|1
1638352210000|2021-12-01 09:50:10|5589.1|5583.1|5587.3|5581.3|5589.1|5583.1|5587.3|5581.3|2
1638352220000|2021-12-01 09:50:20|5586.9|5580.9|5586.2|5580.2|5586.9|5580.9|5586.2|5580.2|1
1638352230000|2021-12-01 09:50:30|5586.7|5580.7|5587.1|5581.1|5587.1|5581.1|5586.7|5580.7|0
1638352240000|2021-12-01 09:50:40|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|0
1638352270000|2021-12-01 09:51:10|5586.2|5580.2|5587.1|5581.1|5587.1|5581.1|5586.2|5580.2|0
1638352280000|2021-12-01 09:51:20|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1638352290000|2021-12-01 09:51:30|5587.1|5581.1|5589.2|5583.2|5591.2|5585.2|5587.1|5581.1|7
1638352300000|2021-12-01 09:51:40|5588.8|5582.8|5588.2|5582.2|5588.8|5582.8|5588.2|5582.2|2
1638352310000|2021-12-01 09:51:50|5587.8|5581.8|5588.2|5582.2|5588.2|5582.2|5587.8|5581.8|1
1638352320000|2021-12-01 09:52:00|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|1
1638352340000|2021-12-01 09:52:20|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|0
1638352350000|2021-12-01 09:52:30|5590.2|5584.2|5590.1|5584.1|5590.2|5584.2|5590.1|5584.1|25
1638352370000|2021-12-01 09:52:50|5591.6|5585.6|5591.1|5585.1|5591.6|5585.6|5591.1|5585.1|1
1638352380000|2021-12-01 09:53:00|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|0
1638352420000|2021-12-01 09:53:40|5591.1|5585.1|5590.6|5584.6|5591.1|5585.1|5590.6|5584.6|1
1638352430000|2021-12-01 09:53:50|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|4
1638352440000|2021-12-01 09:54:00|5589.6|5583.6|5587.2|5581.2|5589.6|5583.6|5587.2|5581.2|7
1638352480000|2021-12-01 09:54:40|5588.5|5582.5|5589.2|5583.2|5589.2|5583.2|5588.5|5582.5|0
1638352500000|2021-12-01 09:55:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|10
1638352540000|2021-12-01 09:55:40|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1638352550000|2021-12-01 09:55:50|5587.6|5581.6|5588.2|5582.2|5588.2|5582.2|5587.6|5581.6|1
1638352560000|2021-12-01 09:56:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|2
1638352570000|2021-12-01 09:56:10|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|5588.2|5582.2|0
1638352580000|2021-12-01 09:56:20|||||||||1
1638352590000|2021-12-01 09:56:30|5588.3|5582.3|5589.7|5583.7|5590.1|5584.1|5588.3|5582.3|2
1638352600000|2021-12-01 09:56:40|5590.1|5584.1|5589.7|5583.7|5590.1|5584.1|5589.7|5583.7|0
1638352630000|2021-12-01 09:57:10|5590.1|5584.1|5587.2|5581.2|5590.1|5584.1|5587.2|5581.2|3
1638352640000|2021-12-01 09:57:20|||||||||3
1638352650000|2021-12-01 09:57:30|||||||||2
1638352670000|2021-12-01 09:57:50|5587.7|5581.7|5587.3|5581.3|5587.7|5581.7|5587.2|5581.2|7
1638352680000|2021-12-01 09:58:00|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|5587.8|5581.8|3
1638352690000|2021-12-01 09:58:10|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|3
1638352710000|2021-12-01 09:58:30|5586.7|5580.7|5587.3|5581.3|5587.3|5581.3|5586.7|5580.7|7
1638352720000|2021-12-01 09:58:40|5587.8|5581.8|5590.1|5584.1|5590.1|5584.1|5587.8|5581.8|6
1638352740000|2021-12-01 09:59:00|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|5
1638352750000|2021-12-01 09:59:10|5590.2|5584.2|5593.2|5587.2|5593.2|5587.2|5590.2|5584.2|2
1638352760000|2021-12-01 09:59:20|5592.8|5586.8|5593.2|5587.2|5593.2|5587.2|5592.8|5586.8|0
1638352780000|2021-12-01 09:59:40|5593.6|5587.6|5595.6|5589.6|5595.6|5589.6|5593.6|5587.6|1
1638352790000|2021-12-01 09:59:50|5595.7|5589.7|5594.7|5588.7|5596.1|5590.1|5594.2|5588.2|0
1638352810000|2021-12-01 10:00:10|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|5594.8|5588.8|0
1638352820000|2021-12-01 10:00:20|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1638352850000|2021-12-01 10:00:50|5592.7|5586.7|5591.2|5585.2|5592.7|5586.7|5590.7|5584.7|5
1638352860000|2021-12-01 10:01:00|5590.2|5584.2|5592.2|5586.2|5592.2|5586.2|5590.2|5584.2|2
1638352870000|2021-12-01 10:01:10|5592.7|5586.7|5590.9|5584.9|5592.7|5586.7|5590.9|5584.9|2
1638352880000|2021-12-01 10:01:20|5590.7|5584.7|5591.2|5585.2|5591.2|5585.2|5590.7|5584.7|0
1638352890000|2021-12-01 10:01:30|5591.6|5585.6|5589.7|5583.7|5591.6|5585.6|5589.2|5583.2|1
1638352910000|2021-12-01 10:01:50|5590.7|5584.7|5591.7|5585.7|5591.7|5585.7|5590.7|5584.7|3
1638352920000|2021-12-01 10:02:00|5592.1|5586.1|5593.8|5587.8|5593.8|5587.8|5592.1|5586.1|1
1638352930000|2021-12-01 10:02:10|5594.1|5588.1|5594.2|5588.2|5594.2|5588.2|5594.1|5588.1|0
1638352940000|2021-12-01 10:02:20|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5593.9|5587.9|0
1638352950000|2021-12-01 10:02:30|5593.4|5587.4|5594.1|5588.1|5594.1|5588.1|5593.4|5587.4|0
1638352960000|2021-12-01 10:02:40|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.6|5588.6|0
1638352970000|2021-12-01 10:02:50|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1638352980000|2021-12-01 10:03:00|5594.2|5588.2|5587.9|5581.9|5594.2|5588.2|5587.4|5581.4|15
1638352990000|2021-12-01 10:03:10|5588.3|5582.3|5588.9|5582.9|5588.9|5582.9|5588.3|5582.3|0
1638353010000|2021-12-01 10:03:30|5588.4|5582.4|5589.6|5583.6|5589.6|5583.6|5588.4|5582.4|2
1638353020000|2021-12-01 10:03:40|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|0
1638353040000|2021-12-01 10:04:00|5587.9|5581.9|5587.4|5581.4|5589.8|5583.8|5587.4|5581.4|8
1638353060000|2021-12-01 10:04:20|5587.8|5581.8|5587.9|5581.9|5587.9|5581.9|5587.8|5581.8|0
1638353130000|2021-12-01 10:05:30|5587.4|5581.4|5585.9|5579.9|5587.4|5581.4|5585.9|5579.9|2
1638353140000|2021-12-01 10:05:40|5585.4|5579.4|5583.4|5577.4|5585.4|5579.4|5583.4|5577.4|2
1638353150000|2021-12-01 10:05:50|5582.9|5576.9|5582.4|5576.4|5582.9|5576.9|5581.9|5575.9|0
1638353160000|2021-12-01 10:06:00|5582.9|5576.9|5583.3|5577.3|5583.4|5577.4|5582.9|5576.9|0
1638353170000|2021-12-01 10:06:10|5582.9|5576.9|5581.4|5575.4|5583.4|5577.4|5580.9|5574.9|3
1638353180000|2021-12-01 10:06:20|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|5580.4|5574.4|0
1638353190000|2021-12-01 10:06:30|5581.4|5575.4|5580.4|5574.4|5581.4|5575.4|5580.4|5574.4|1
1638353200000|2021-12-01 10:06:40|5579.9|5573.9|5580.3|5574.3|5580.4|5574.4|5579.9|5573.9|3
1638353210000|2021-12-01 10:06:50|5579.9|5573.9|5578.4|5572.4|5579.9|5573.9|5578.4|5572.4|2
1638353240000|2021-12-01 10:07:20|5579.3|5573.3|5581.4|5575.4|5581.4|5575.4|5579.3|5573.3|2
1638353250000|2021-12-01 10:07:30|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|0
1638353280000|2021-12-01 10:08:00|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|0
1638353330000|2021-12-01 10:08:50|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|5580.9|5574.9|2
1638353340000|2021-12-01 10:09:00|5580.4|5574.4|5579.4|5573.4|5580.4|5574.4|5579.4|5573.4|2
1638353370000|2021-12-01 10:09:30|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1638353380000|2021-12-01 10:09:40|5579|5573|5580.9|5574.9|5580.9|5574.9|5579|5573|2
1638353400000|2021-12-01 10:10:00|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|0
1638353410000|2021-12-01 10:10:10|5581.4|5575.4|5580.9|5574.9|5581.4|5575.4|5580.4|5574.4|0
1638353440000|2021-12-01 10:10:40|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|5581.4|5575.4|1
1638353450000|2021-12-01 10:10:50|5581.9|5575.9|5582.4|5576.4|5582.4|5576.4|5581.9|5575.9|1
1638353460000|2021-12-01 10:11:00|5582.9|5576.9|5584.8|5578.8|5584.8|5578.8|5582.9|5576.9|1
1638353470000|2021-12-01 10:11:10|5584.9|5578.9|5588.4|5582.4|5588.4|5582.4|5584.9|5578.9|3
1638353480000|2021-12-01 10:11:20|5586.6|5580.6|5586.4|5580.4|5586.6|5580.6|5586.4|5580.4|1
1638353490000|2021-12-01 10:11:30|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|0
1638353500000|2021-12-01 10:11:40|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|0
1638353510000|2021-12-01 10:11:50|5588.4|5582.4|5587.9|5581.9|5588.4|5582.4|5587.9|5581.9|0
1638353520000|2021-12-01 10:12:00|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5587.9|5581.9|1
1638353530000|2021-12-01 10:12:10|5588.8|5582.8|5588.9|5582.9|5589.4|5583.4|5588.4|5582.4|0
1638353540000|2021-12-01 10:12:20|5589.4|5583.4|5592.9|5586.9|5592.9|5586.9|5588.9|5582.9|3
1638353550000|2021-12-01 10:12:30|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|1
1638353560000|2021-12-01 10:12:40|5591.4|5585.4|5591.9|5585.9|5591.9|5585.9|5591.4|5585.4|0
1638353570000|2021-12-01 10:12:50|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5590.4|5584.4|2
1638353600000|2021-12-01 10:13:20|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|1
1638353620000|2021-12-01 10:13:40|5588.9|5582.9|5587.9|5581.9|5588.9|5582.9|5587.9|5581.9|1
1638353640000|2021-12-01 10:14:00|||||||||1
1638353660000|2021-12-01 10:14:20|5588.7|5582.7|5590.9|5584.9|5590.9|5584.9|5588.7|5582.7|2
1638353670000|2021-12-01 10:14:30|5591.4|5585.4|5591.9|5585.9|5592.9|5586.9|5591.4|5585.4|2
1638353680000|2021-12-01 10:14:40|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|1
1638353690000|2021-12-01 10:14:50|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|0
1638353700000|2021-12-01 10:15:00|5592.9|5586.9|5592.9|5586.9|5593.3|5587.3|5592.9|5586.9|0
1638353740000|2021-12-01 10:15:40|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638353820000|2021-12-01 10:17:00|5591.9|5585.9|5589.9|5583.9|5591.9|5585.9|5589.9|5583.9|2
1638353830000|2021-12-01 10:17:10|5589.4|5583.4|5586.9|5580.9|5589.4|5583.4|5586.9|5580.9|0
1638353840000|2021-12-01 10:17:20|5586.4|5580.4|5586.4|5580.4|5586.9|5580.9|5585.9|5579.9|0
1638353850000|2021-12-01 10:17:30|5585.9|5579.9|5586.4|5580.4|5586.9|5580.9|5585.9|5579.9|0
1638353860000|2021-12-01 10:17:40|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|0
1638353880000|2021-12-01 10:18:00|5586.4|5580.4|5586.9|5580.9|5586.9|5580.9|5586.4|5580.4|0
1638353900000|2021-12-01 10:18:20|5586.4|5580.4|5585.9|5579.9|5586.4|5580.4|5585.9|5579.9|0
1638353910000|2021-12-01 10:18:30|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|0
1638353930000|2021-12-01 10:18:50|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1638353940000|2021-12-01 10:19:00|5586.4|5580.4|5585.9|5579.9|5586.4|5580.4|5585.9|5579.9|3
1638353970000|2021-12-01 10:19:30|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638353990000|2021-12-01 10:19:50|5587.9|5581.9|5588.4|5582.4|5588.4|5582.4|5587.9|5581.9|2
1638354000000|2021-12-01 10:20:00|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5588.9|5582.9|1
1638354020000|2021-12-01 10:20:20|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|0
1638354050000|2021-12-01 10:20:50|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|5589.4|5583.4|1
1638354060000|2021-12-01 10:21:00|5589.9|5583.9|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|1
1638354080000|2021-12-01 10:21:20|5589.3|5583.3|5589.4|5583.4|5589.8|5583.8|5588.9|5582.9|0
1638354100000|2021-12-01 10:21:40|5589.8|5583.8|5589.4|5583.4|5589.8|5583.8|5589.4|5583.4|0
1638354110000|2021-12-01 10:21:50|5588.9|5582.9|5588.4|5582.4|5588.9|5582.9|5588.4|5582.4|1
1638354120000|2021-12-01 10:22:00|5587.9|5581.9|5588.3|5582.3|5588.3|5582.3|5587.9|5581.9|0
1638354160000|2021-12-01 10:22:40|5588.8|5582.8|5590.8|5584.8|5591.8|5585.8|5588.8|5582.8|1
1638354170000|2021-12-01 10:22:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1638354180000|2021-12-01 10:23:00|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1638354190000|2021-12-01 10:23:10|5590.8|5584.8|5589.8|5583.8|5590.8|5584.8|5589.8|5583.8|0
1638354210000|2021-12-01 10:23:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1638354220000|2021-12-01 10:23:40|5589.7|5583.7|5589.8|5583.8|5590.3|5584.3|5589.3|5583.3|1
1638354240000|2021-12-01 10:24:00|5589.7|5583.7|5588.7|5582.7|5589.7|5583.7|5588.4|5582.4|1
1638354250000|2021-12-01 10:24:10|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1638354260000|2021-12-01 10:24:20|5588.4|5582.4|5588.3|5582.3|5588.4|5582.4|5588.3|5582.3|0
1638354270000|2021-12-01 10:24:30|5588.7|5582.7|5588.8|5582.8|5589.3|5583.3|5588.7|5582.7|0
1638354290000|2021-12-01 10:24:50|5589.3|5583.3|5589.3|5583.3|5589.8|5583.8|5589.3|5583.3|0
1638354330000|2021-12-01 10:25:30|5589.8|5583.8|5590.8|5584.8|5590.9|5584.9|5589.8|5583.8|3
1638354340000|2021-12-01 10:25:40|5591.3|5585.3|5589.8|5583.8|5591.3|5585.3|5589.8|5583.8|0
1638354350000|2021-12-01 10:25:50|5590.2|5584.2|5590.3|5584.3|5591.6|5585.6|5590.2|5584.2|2
1638354370000|2021-12-01 10:26:10|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|0
1638354380000|2021-12-01 10:26:20|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1638354400000|2021-12-01 10:26:40|5589.9|5583.9|5590.3|5584.3|5590.3|5584.3|5589.9|5583.9|0
1638354410000|2021-12-01 10:26:50|5589.8|5583.8|5590.3|5584.3|5590.3|5584.3|5589.8|5583.8|0
1638354420000|2021-12-01 10:27:00|5589.8|5583.8|5590.8|5584.8|5591.8|5585.8|5589.8|5583.8|3
1638354430000|2021-12-01 10:27:10|5590.6|5584.6|5589.8|5583.8|5590.6|5584.6|5589.8|5583.8|1
1638354440000|2021-12-01 10:27:20|5590.6|5584.6|5589.7|5583.7|5590.6|5584.6|5589.3|5583.3|1
1638354450000|2021-12-01 10:27:30|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|0
1638354460000|2021-12-01 10:27:40|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1638354480000|2021-12-01 10:28:00|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1638354490000|2021-12-01 10:28:10|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|1
1638354500000|2021-12-01 10:28:20|5590.7|5584.7|5590.2|5584.2|5590.7|5584.7|5590.2|5584.2|1
1638354510000|2021-12-01 10:28:30|5590.1|5584.1|5589.8|5583.8|5590.6|5584.6|5589.8|5583.8|0
1638354520000|2021-12-01 10:28:40|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1638354530000|2021-12-01 10:28:50|5590.1|5584.1|5593.7|5587.7|5593.7|5587.7|5590.1|5584.1|5
1638354540000|2021-12-01 10:29:00|5592.8|5586.8|5592.4|5586.4|5593.2|5587.2|5591.8|5585.8|2
1638354550000|2021-12-01 10:29:10|5591.8|5585.8|5588.7|5582.7|5591.8|5585.8|5588.3|5582.3|2
1638354560000|2021-12-01 10:29:20|5588.8|5582.8|5589.3|5583.3|5589.3|5583.3|5588.8|5582.8|1
1638354590000|2021-12-01 10:29:50|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1638354600000|2021-12-01 10:30:00|5588.3|5582.3|5588.8|5582.8|5588.8|5582.8|5588.3|5582.3|0
1638354620000|2021-12-01 10:30:20|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|5589.3|5583.3|1
1638354630000|2021-12-01 10:30:30|5588.8|5582.8|5589.3|5583.3|5589.3|5583.3|5588.8|5582.8|1
1638354660000|2021-12-01 10:31:00|||||||||1
1638354690000|2021-12-01 10:31:30|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1638354720000|2021-12-01 10:32:00|5589.3|5583.3|5591.8|5585.8|5591.8|5585.8|5589.3|5583.3|5
1638354740000|2021-12-01 10:32:20|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1638354780000|2021-12-01 10:33:00|5591.7|5585.7|5592.7|5586.7|5592.7|5586.7|5591.7|5585.7|2
1638354790000|2021-12-01 10:33:10|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|0
1638354810000|2021-12-01 10:33:30|5593.6|5587.6|5593.8|5587.8|5593.8|5587.8|5593.6|5587.6|0
1638354830000|2021-12-01 10:33:50|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|6
1638354840000|2021-12-01 10:34:00|5589.8|5583.8|5589.8|5583.8|5591.5|5585.5|5589.8|5583.8|11
1638354850000|2021-12-01 10:34:10|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1638354870000|2021-12-01 10:34:30|5590.3|5584.3|5589.8|5583.8|5590.3|5584.3|5589.8|5583.8|1
1638354880000|2021-12-01 10:34:40|5589.4|5583.4|5589.3|5583.3|5589.4|5583.4|5589.3|5583.3|0
1638354900000|2021-12-01 10:35:00|5591.3|5585.3|5591.4|5585.4|5591.8|5585.8|5591.3|5585.3|1
1638354910000|2021-12-01 10:35:10|5591.3|5585.3|5591.3|5585.3|5591.8|5585.8|5591.3|5585.3|0
1638354920000|2021-12-01 10:35:20|5591.8|5585.8|5592.3|5586.3|5592.3|5586.3|5591.8|5585.8|1
1638354940000|2021-12-01 10:35:40|5591.9|5585.9|5592.3|5586.3|5592.4|5586.4|5591.4|5585.4|0
1638354950000|2021-12-01 10:35:50|5592.8|5586.8|5592.3|5586.3|5592.8|5586.8|5592.3|5586.3|0
1638354970000|2021-12-01 10:36:10|5591.9|5585.9|5591.8|5585.8|5591.9|5585.9|5591.8|5585.8|0
1638354980000|2021-12-01 10:36:20|5592.7|5586.7|5592.8|5586.8|5592.8|5586.8|5591.8|5585.8|0
1638354990000|2021-12-01 10:36:30|5592.7|5586.7|5591.9|5585.9|5592.7|5586.7|5591.9|5585.9|0
1638355000000|2021-12-01 10:36:40|5591.8|5585.8|5591.3|5585.3|5591.8|5585.8|5591.3|5585.3|0
1638355010000|2021-12-01 10:36:50|5591.8|5585.8|5590.3|5584.3|5591.8|5585.8|5590.3|5584.3|0
1638355020000|2021-12-01 10:37:00|5590.8|5584.8|5592.3|5586.3|5592.3|5586.3|5590.8|5584.8|1
1638355030000|2021-12-01 10:37:10|5592.8|5586.8|5593.2|5587.2|5593.2|5587.2|5592.8|5586.8|0
1638355040000|2021-12-01 10:37:20|5592.9|5586.9|5592.8|5586.8|5593.4|5587.4|5592.8|5586.8|13
1638355060000|2021-12-01 10:37:40|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1638355080000|2021-12-01 10:38:00|5593.2|5587.2|5592.7|5586.7|5593.2|5587.2|5592.7|5586.7|0
1638355090000|2021-12-01 10:38:10|5592.8|5586.8|5592.7|5586.7|5593.2|5587.2|5592.7|5586.7|0
1638355100000|2021-12-01 10:38:20|||||||||1
1638355120000|2021-12-01 10:38:40|5592.2|5586.2|5593.2|5587.2|5593.2|5587.2|5592.2|5586.2|0
1638355130000|2021-12-01 10:38:50|5592.2|5586.2|5593.7|5587.7|5593.7|5587.7|5592.2|5586.2|5
1638355140000|2021-12-01 10:39:00|5593.2|5587.2|5592.7|5586.7|5593.2|5587.2|5591.8|5585.8|8
1638355180000|2021-12-01 10:39:40|5591.7|5585.7|5590.7|5584.7|5592.2|5586.2|5590.7|5584.7|2
1638355190000|2021-12-01 10:39:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5590.7|5584.7|0
1638355200000|2021-12-01 10:40:00|5590.7|5584.7|5590.7|5584.7|5591.2|5585.2|5590.7|5584.7|0
1638355210000|2021-12-01 10:40:10|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1638355230000|2021-12-01 10:40:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1638355240000|2021-12-01 10:40:40|5590.8|5584.8|5591.7|5585.7|5592.2|5586.2|5590.8|5584.8|1
1638355260000|2021-12-01 10:41:00|5591.3|5585.3|5591.2|5585.2|5591.3|5585.3|5590.8|5584.8|0
1638355270000|2021-12-01 10:41:10|||||||||26
1638355280000|2021-12-01 10:41:20|5592.9|5586.9|5593.1|5587.1|5593.6|5587.6|5592.9|5586.9|215
1638355290000|2021-12-01 10:41:30|5592.7|5586.7|5593.1|5587.1|5593.1|5587.1|5592.7|5586.7|0
1638355310000|2021-12-01 10:41:50|5592.7|5586.7|5593.1|5587.1|5593.1|5587.1|5592.7|5586.7|0
1638355320000|2021-12-01 10:42:00|5592.2|5586.2|5590.6|5584.6|5592.2|5586.2|5590.6|5584.6|0
1638355330000|2021-12-01 10:42:10|5590.2|5584.2|5590.6|5584.6|5590.6|5584.6|5590.2|5584.2|0
1638355360000|2021-12-01 10:42:40|5591.4|5585.4|5591.5|5585.5|5591.5|5585.5|5591.4|5585.4|0
1638355370000|2021-12-01 10:42:50|5591.1|5585.1|5592.7|5586.7|5593.2|5587.2|5590.6|5584.6|5
1638355400000|2021-12-01 10:43:20|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|0
1638355440000|2021-12-01 10:44:00|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|1
1638355450000|2021-12-01 10:44:10|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|0
1638355530000|2021-12-01 10:45:30|5592.2|5586.2|5592.7|5586.7|5592.7|5586.7|5592.2|5586.2|1
1638355540000|2021-12-01 10:45:40|5592.3|5586.3|5591.8|5585.8|5592.3|5586.3|5591.8|5585.8|0
1638355570000|2021-12-01 10:46:10|5592.3|5586.3|5592.7|5586.7|5592.7|5586.7|5592.3|5586.3|0
1638355650000|2021-12-01 10:47:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|1
1638355660000|2021-12-01 10:47:40|5593.7|5587.7|5593.2|5587.2|5593.7|5587.7|5593.2|5587.2|1
1638355670000|2021-12-01 10:47:50|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|1
1638355680000|2021-12-01 10:48:00|5593.2|5587.2|5593.7|5587.7|5593.7|5587.7|5593.2|5587.2|7
1638355690000|2021-12-01 10:48:10|5598.1|5592.1|5599.2|5593.2|5599.3|5593.3|5598.1|5592.1|14
1638355700000|2021-12-01 10:48:20|5600.1|5594.1|5598.8|5592.8|5600.1|5594.1|5598.8|5592.8|1
1638355720000|2021-12-01 10:48:40|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1638355730000|2021-12-01 10:48:50|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|0
1638355750000|2021-12-01 10:49:10|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|0
1638355780000|2021-12-01 10:49:40|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|0
1638355790000|2021-12-01 10:49:50|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|2
1638355810000|2021-12-01 10:50:10|5596.8|5590.8|5596.7|5590.7|5596.8|5590.8|5596.7|5590.7|0
1638355820000|2021-12-01 10:50:20|5596.2|5590.2|5595.7|5589.7|5596.2|5590.2|5595.7|5589.7|0
1638355840000|2021-12-01 10:50:40|5594.8|5588.8|5595.8|5589.8|5595.8|5589.8|5594.8|5588.8|1
1638355860000|2021-12-01 10:51:00|5593.9|5587.9|5593.4|5587.4|5593.9|5587.9|5593.4|5587.4|11
1638355870000|2021-12-01 10:51:10|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638355910000|2021-12-01 10:51:50|||||||||2
1638355980000|2021-12-01 10:53:00|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1638356000000|2021-12-01 10:53:20|5592.2|5586.2|5592.7|5586.7|5592.7|5586.7|5592.2|5586.2|6
1638356010000|2021-12-01 10:53:30|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638356030000|2021-12-01 10:53:50|||||||||5
1638356040000|2021-12-01 10:54:00|5592.7|5586.7|5593.2|5587.2|5593.2|5587.2|5592.7|5586.7|6
1638356060000|2021-12-01 10:54:20|5593.6|5587.6|5593.7|5587.7|5593.7|5587.7|5593.6|5587.6|7
1638356070000|2021-12-01 10:54:30|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1638356140000|2021-12-01 10:55:40|5593.8|5587.8|5593.2|5587.2|5593.8|5587.8|5593.2|5587.2|6
1638356170000|2021-12-01 10:56:10|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1638356230000|2021-12-01 10:57:10|5594.3|5588.3|5594.7|5588.7|5594.7|5588.7|5594.3|5588.3|8
1638356250000|2021-12-01 10:57:30|5594.8|5588.8|5594.7|5588.7|5594.8|5588.8|5594.7|5588.7|2
1638356260000|2021-12-01 10:57:40|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|1
1638356300000|2021-12-01 10:58:20|5593.4|5587.4|5593.2|5587.2|5593.4|5587.4|5593.2|5587.2|8
1638356310000|2021-12-01 10:58:30|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1638356330000|2021-12-01 10:58:50|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|0
1638356340000|2021-12-01 10:59:00|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5593.2|5587.2|6
1638356400000|2021-12-01 11:00:00|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|3
1638356420000|2021-12-01 11:00:20|||||||||1
1638356430000|2021-12-01 11:00:30|||||||||13
1638356460000|2021-12-01 11:01:00|||||||||1
1638356470000|2021-12-01 11:01:10|||||||||2
1638356500000|2021-12-01 11:01:40|5594.8|5588.8|5594.7|5588.7|5594.8|5588.8|5594.7|5588.7|77
1638356520000|2021-12-01 11:02:00|||||||||2
1638356530000|2021-12-01 11:02:10|||||||||42
1638356550000|2021-12-01 11:02:30|||||||||6
1638356560000|2021-12-01 11:02:40|5594.9|5588.9|5597.7|5591.7|5598.2|5592.2|5594.9|5588.9|34
1638356570000|2021-12-01 11:02:50|5598.6|5592.6|5599.2|5593.2|5599.2|5593.2|5598.6|5592.6|6
1638356580000|2021-12-01 11:03:00|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|0
1638356600000|2021-12-01 11:03:20|5599.6|5593.6|5598.7|5592.7|5599.6|5593.6|5598.7|5592.7|1
1638356610000|2021-12-01 11:03:30|5599.2|5593.2|5598.2|5592.2|5599.2|5593.2|5598.2|5592.2|2
1638356620000|2021-12-01 11:03:40|5598.1|5592.1|5596.2|5590.2|5598.1|5592.1|5596.2|5590.2|1
1638356640000|2021-12-01 11:04:00|5595.4|5589.4|5595.7|5589.7|5595.7|5589.7|5595.2|5589.2|6
1638356660000|2021-12-01 11:04:20|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|21
1638356670000|2021-12-01 11:04:30|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|1
1638356680000|2021-12-01 11:04:40|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|3
1638356690000|2021-12-01 11:04:50|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|1
1638356710000|2021-12-01 11:05:10|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|4
1638356720000|2021-12-01 11:05:20|5583.2|5577.2|5584.2|5578.2|5584.2|5578.2|5583.2|5577.2|7
1638356730000|2021-12-01 11:05:30|5584.7|5578.7|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|3
1638356740000|2021-12-01 11:05:40|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|1
1638356760000|2021-12-01 11:06:00|5583.7|5577.7|5586.2|5580.2|5586.2|5580.2|5583.7|5577.7|1
1638356800000|2021-12-01 11:06:40|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1638356810000|2021-12-01 11:06:50|5588.1|5582.1|5590.6|5584.6|5591|5585|5588.1|5582.1|7
1638356820000|2021-12-01 11:07:00|5591|5585|5590.1|5584.1|5591.5|5585.5|5590.1|5584.1|5
1638356840000|2021-12-01 11:07:20|5590.6|5584.6|5588.7|5582.7|5590.6|5584.6|5588.7|5582.7|3
1638356850000|2021-12-01 11:07:30|5588.6|5582.6|5588.1|5582.1|5589.1|5583.1|5588.1|5582.1|0
1638356870000|2021-12-01 11:07:50|5587.7|5581.7|5588.6|5582.6|5589.6|5583.6|5587.7|5581.7|1
1638356880000|2021-12-01 11:08:00|5588.2|5582.2|5588.1|5582.1|5588.2|5582.2|5588.1|5582.1|0
1638356900000|2021-12-01 11:08:20|||||||||107
1638356920000|2021-12-01 11:08:40|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|2
1638356930000|2021-12-01 11:08:50|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|1
1638356940000|2021-12-01 11:09:00|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|0
1638356950000|2021-12-01 11:09:10|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|0
1638356970000|2021-12-01 11:09:30|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|1
1638356980000|2021-12-01 11:09:40|5586.1|5580.1|5585.6|5579.6|5586.1|5580.1|5585.6|5579.6|0
1638356990000|2021-12-01 11:09:50|5586.1|5580.1|5584.6|5578.6|5586.1|5580.1|5584.6|5578.6|1
1638357000000|2021-12-01 11:10:00|5584.2|5578.2|5585.6|5579.6|5585.6|5579.6|5584.1|5578.1|1
1638357060000|2021-12-01 11:11:00|5584.6|5578.6|5584.1|5578.1|5585.9|5579.9|5583.7|5577.7|11
1638357070000|2021-12-01 11:11:10|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|1
1638357080000|2021-12-01 11:11:20|5582.1|5576.1|5581.1|5575.1|5582.1|5576.1|5581.1|5575.1|0
1638357100000|2021-12-01 11:11:40|5579.7|5573.7|5579.1|5573.1|5579.7|5573.7|5579.1|5573.1|3
1638357120000|2021-12-01 11:12:00|5579.5|5573.5|5579.6|5573.6|5579.6|5573.6|5579.1|5573.1|8
1638357150000|2021-12-01 11:12:30|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|9
1638357160000|2021-12-01 11:12:40|5578.6|5572.6|5579|5573|5579|5573|5578.6|5572.6|2
1638357170000|2021-12-01 11:12:50|5579.5|5573.5|5580.6|5574.6|5581.1|5575.1|5579.5|5573.5|5
1638357180000|2021-12-01 11:13:00|5587.7|5581.7|5588.1|5582.1|5588.1|5582.1|5587.6|5581.6|3
1638357200000|2021-12-01 11:13:20|5588|5582|5586.5|5580.5|5588|5582|5586.5|5580.5|7
1638357210000|2021-12-01 11:13:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1638357220000|2021-12-01 11:13:40|5583.8|5577.8|5582.6|5576.6|5583.8|5577.8|5582.6|5576.6|3
1638357260000|2021-12-01 11:14:20|5583|5577|5583.1|5577.1|5583.1|5577.1|5583|5577|0
1638357270000|2021-12-01 11:14:30|5582.7|5576.7|5582.6|5576.6|5582.7|5576.7|5582.6|5576.6|0
1638357290000|2021-12-01 11:14:50|5582.1|5576.1|5579.6|5573.6|5582.1|5576.1|5579.6|5573.6|2
1638357300000|2021-12-01 11:15:00|5579.1|5573.1|5579.6|5573.6|5579.6|5573.6|5579.1|5573.1|5
1638357310000|2021-12-01 11:15:10|5579.2|5573.2|5579.1|5573.1|5579.2|5573.2|5579.1|5573.1|5
1638357320000|2021-12-01 11:15:20|5579|5573|5579.1|5573.1|5579.1|5573.1|5579|5573|1
1638357410000|2021-12-01 11:16:50|5578.6|5572.6|5579|5573|5579|5573|5578.6|5572.6|3
1638357420000|2021-12-01 11:17:00|5579.1|5573.1|5579.6|5573.6|5580.5|5574.5|5579.1|5573.1|5
1638357440000|2021-12-01 11:17:20|||||||||3
1638357450000|2021-12-01 11:17:30|5579.7|5573.7|5582.8|5576.8|5582.8|5576.8|5579.7|5573.7|2
1638357460000|2021-12-01 11:17:40|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1638357480000|2021-12-01 11:18:00|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|2
1638357530000|2021-12-01 11:18:50|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|0
1638357540000|2021-12-01 11:19:00|5582.2|5576.2|5579.4|5573.4|5582.2|5576.2|5579.4|5573.4|15
1638357580000|2021-12-01 11:19:40|5579|5573|5579|5573|5579|5573|5579|5573|0
1638357590000|2021-12-01 11:19:50|5579.4|5573.4|5578.5|5572.5|5579.4|5573.4|5578.5|5572.5|0
1638357600000|2021-12-01 11:20:00|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|1
1638357610000|2021-12-01 11:20:10|5581|5575|5580.6|5574.6|5581|5575|5580.5|5574.5|0
1638357630000|2021-12-01 11:20:30|5581.1|5575.1|5580.6|5574.6|5581.1|5575.1|5580.6|5574.6|0
1638357640000|2021-12-01 11:20:40|5581.1|5575.1|5582|5576|5582|5576|5581.1|5575.1|0
1638357650000|2021-12-01 11:20:50|5582.1|5576.1|5581.7|5575.7|5582.1|5576.1|5581.7|5575.7|0
1638357670000|2021-12-01 11:21:10|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|0
1638357690000|2021-12-01 11:21:30|5582.1|5576.1|5581.7|5575.7|5582.1|5576.1|5581.7|5575.7|0
1638357710000|2021-12-01 11:21:50|5582.1|5576.1|5581.7|5575.7|5582.5|5576.5|5581.7|5575.7|0
1638357720000|2021-12-01 11:22:00|5581.2|5575.2|5582.5|5576.5|5582.5|5576.5|5581.2|5575.2|0
1638357730000|2021-12-01 11:22:10|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|0
1638357740000|2021-12-01 11:22:20|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|3
1638357750000|2021-12-01 11:22:30|5577.7|5571.7|5578.1|5572.1|5578.1|5572.1|5577.7|5571.7|1
1638357780000|2021-12-01 11:23:00|5577.7|5571.7|5577.6|5571.6|5578|5572|5577.6|5571.6|1
1638357810000|2021-12-01 11:23:30|5578.9|5572.9|5580.6|5574.6|5580.6|5574.6|5578|5572|43
1638357830000|2021-12-01 11:23:50|5581.1|5575.1|5580.7|5574.7|5581.1|5575.1|5580.7|5574.7|0
1638357840000|2021-12-01 11:24:00|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|1
1638357870000|2021-12-01 11:24:30|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|0
1638357890000|2021-12-01 11:24:50|||||||||1
1638357960000|2021-12-01 11:26:00|5580.7|5574.7|5581.6|5575.6|5581.6|5575.6|5580.7|5574.7|1
1638357970000|2021-12-01 11:26:10|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|0
1638357980000|2021-12-01 11:26:20|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|2
1638357990000|2021-12-01 11:26:30|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|8
1638358010000|2021-12-01 11:26:50|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|1
1638358020000|2021-12-01 11:27:00|5584|5578|5584.1|5578.1|5584.6|5578.6|5584|5578|1
1638358030000|2021-12-01 11:27:10|5583.6|5577.6|5583.2|5577.2|5583.6|5577.6|5583.2|5577.2|2
1638358080000|2021-12-01 11:28:00|5582.7|5576.7|5583.7|5577.7|5583.7|5577.7|5582.7|5576.7|2
1638358090000|2021-12-01 11:28:10|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1638358140000|2021-12-01 11:29:00|5583|5577|5583.2|5577.2|5583.6|5577.6|5582.6|5576.6|2
1638358150000|2021-12-01 11:29:10|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|0
1638358170000|2021-12-01 11:29:30|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|0
1638358180000|2021-12-01 11:29:40|5583.7|5577.7|5583.6|5577.6|5583.7|5577.7|5583.6|5577.6|0
1638358190000|2021-12-01 11:29:50|5584.1|5578.1|5585.1|5579.1|5585.1|5579.1|5583.6|5577.6|0
1638358210000|2021-12-01 11:30:10|5585.5|5579.5|5585.1|5579.1|5585.5|5579.5|5585.1|5579.1|0
1638358230000|2021-12-01 11:30:30|5585.5|5579.5|5585.1|5579.1|5585.6|5579.6|5585.1|5579.1|0
1638358240000|2021-12-01 11:30:40|5585.5|5579.5|5587.1|5581.1|5587.6|5581.6|5585.5|5579.5|3
1638358260000|2021-12-01 11:31:00|5585.6|5579.6|5586.1|5580.1|5586.1|5580.1|5585.6|5579.6|0
1638358270000|2021-12-01 11:31:10|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|1
1638358280000|2021-12-01 11:31:20|5585.2|5579.2|5585.2|5579.2|5585.6|5579.6|5585.2|5579.2|0
1638358310000|2021-12-01 11:31:50|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|0
1638358320000|2021-12-01 11:32:00|5588.6|5582.6|5589.1|5583.1|5589.1|5583.1|5588.6|5582.6|10
1638358330000|2021-12-01 11:32:10|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|0
1638358340000|2021-12-01 11:32:20|5589.6|5583.6|5589.6|5583.6|5590.1|5584.1|5589.6|5583.6|5
1638358350000|2021-12-01 11:32:30|5590.1|5584.1|5590.6|5584.6|5590.6|5584.6|5590.1|5584.1|0
1638358360000|2021-12-01 11:32:40|5589.7|5583.7|5590.6|5584.6|5590.6|5584.6|5589.7|5583.7|1
1638358390000|2021-12-01 11:33:10|5591.1|5585.1|5591.5|5585.5|5591.5|5585.5|5591.1|5585.1|0
1638358420000|2021-12-01 11:33:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|19
1638358430000|2021-12-01 11:33:50|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|0
1638358440000|2021-12-01 11:34:00|5593.7|5587.7|5594.5|5588.5|5594.6|5588.6|5593.7|5587.7|1
1638358450000|2021-12-01 11:34:10|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.5|5588.5|1
1638358480000|2021-12-01 11:34:40|5594.5|5588.5|5590.6|5584.6|5594.5|5588.5|5590.6|5584.6|2
1638358500000|2021-12-01 11:35:00|5589.1|5583.1|5589.6|5583.6|5590.1|5584.1|5589.1|5583.1|0
1638358530000|2021-12-01 11:35:30|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|1
1638358550000|2021-12-01 11:35:50|5591.5|5585.5|5591.6|5585.6|5591.9|5585.9|5591.5|5585.5|5
1638358560000|2021-12-01 11:36:00|5594.5|5588.5|5593.5|5587.5|5594.5|5588.5|5593.5|5587.5|4
1638358570000|2021-12-01 11:36:10|5595|5589|5595|5589|5595|5589|5595|5589|2
1638358610000|2021-12-01 11:36:50|5595.5|5589.5|5595.9|5589.9|5595.9|5589.9|5595.5|5589.5|0
1638358630000|2021-12-01 11:37:10|5596.3|5590.3|5596.4|5590.4|5596.4|5590.4|5596.3|5590.3|0
1638358670000|2021-12-01 11:37:50|5599.4|5593.4|5599|5593|5599.4|5593.4|5599|5593|23
1638358700000|2021-12-01 11:38:20|||||||||7
1638358750000|2021-12-01 11:39:10|5598.6|5592.6|5596.5|5590.5|5598.6|5592.6|5596.5|5590.5|1
1638358760000|2021-12-01 11:39:20|5596.4|5590.4|5596|5590|5596.4|5590.4|5595.5|5589.5|1
1638358790000|2021-12-01 11:39:50|5597.5|5591.5|5597.4|5591.4|5597.5|5591.5|5596.9|5590.9|1
1638358820000|2021-12-01 11:40:20|5597|5591|5597.4|5591.4|5597.4|5591.4|5596.9|5590.9|0
1638358830000|2021-12-01 11:40:30|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|0
1638358860000|2021-12-01 11:41:00|5596.5|5590.5|5597|5591|5597|5591|5596.5|5590.5|0
1638358880000|2021-12-01 11:41:20|5596.5|5590.5|5596.4|5590.4|5596.9|5590.9|5596.4|5590.4|1
1638358940000|2021-12-01 11:42:20|5596|5590|5595.9|5589.9|5596|5590|5595.9|5589.9|0
1638358980000|2021-12-01 11:43:00|5596.1|5590.1|5598.4|5592.4|5598.4|5592.4|5596.1|5590.1|8
1638358990000|2021-12-01 11:43:10|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5
1638359000000|2021-12-01 11:43:20|5598.4|5592.4|5597.4|5591.4|5598.9|5592.9|5597.4|5591.4|0
1638359020000|2021-12-01 11:43:40|5598.4|5592.4|5598.4|5592.4|5598.9|5592.9|5597.9|5591.9|1
1638359030000|2021-12-01 11:43:50|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|0
1638359040000|2021-12-01 11:44:00|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|3
1638359070000|2021-12-01 11:44:30|5598.8|5592.8|5598.4|5592.4|5598.8|5592.8|5597.4|5591.4|34
1638359090000|2021-12-01 11:44:50|5598.9|5592.9|5599.5|5593.5|5599.5|5593.5|5598.9|5592.9|0
1638359100000|2021-12-01 11:45:00|5599.4|5593.4|5599.5|5593.5|5599.5|5593.5|5599|5593|0
1638359110000|2021-12-01 11:45:10|5599.4|5593.4|5598.5|5592.5|5599.5|5593.5|5598.5|5592.5|11
1638359120000|2021-12-01 11:45:20|5597.7|5591.7|5597.5|5591.5|5597.7|5591.7|5597.5|5591.5|12
1638359140000|2021-12-01 11:45:40|||||||||2
1638359150000|2021-12-01 11:45:50|||||||||2
1638359160000|2021-12-01 11:46:00|||||||||17
1638359190000|2021-12-01 11:46:30|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|7
1638359200000|2021-12-01 11:46:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|1
1638359210000|2021-12-01 11:46:50|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|6
1638359220000|2021-12-01 11:47:00|5600.5|5594.5|5600.4|5594.4|5600.9|5594.9|5600.4|5594.4|1
1638359270000|2021-12-01 11:47:50|5600.9|5594.9|5600.4|5594.4|5600.9|5594.9|5600.4|5594.4|0
1638359280000|2021-12-01 11:48:00|5598.9|5592.9|5599.4|5593.4|5599.4|5593.4|5598.9|5592.9|0
1638359300000|2021-12-01 11:48:20|5599.9|5593.9|5599.5|5593.5|5599.9|5593.9|5599.5|5593.5|1
1638359310000|2021-12-01 11:48:30|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|0
1638359340000|2021-12-01 11:49:00|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|1
1638359350000|2021-12-01 11:49:10|5599.4|5593.4|5598.9|5592.9|5599.4|5593.4|5598.9|5592.9|0
1638359390000|2021-12-01 11:49:50|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|0
1638359400000|2021-12-01 11:50:00|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|0
1638359420000|2021-12-01 11:50:20|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|5599.4|5593.4|0
1638359430000|2021-12-01 11:50:30|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|1
1638359460000|2021-12-01 11:51:00|5598.9|5592.9|5598.4|5592.4|5598.9|5592.9|5598.4|5592.4|0
1638359500000|2021-12-01 11:51:40|5598.5|5592.5|5598.4|5592.4|5598.5|5592.5|5598.4|5592.4|9
1638359510000|2021-12-01 11:51:50|5598.5|5592.5|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|0
1638359520000|2021-12-01 11:52:00|5599|5593|5599.4|5593.4|5599.9|5593.9|5599|5593|0
1638359540000|2021-12-01 11:52:20|||||||||2
1638359550000|2021-12-01 11:52:30|5599.8|5593.8|5599.4|5593.4|5599.9|5593.9|5599.4|5593.4|0
1638359560000|2021-12-01 11:52:40|5599.8|5593.8|5599.9|5593.9|5599.9|5593.9|5599.8|5593.8|0
1638359580000|2021-12-01 11:53:00|5600.4|5594.4|5600.4|5594.4|5600.4|5594.4|5600.4|5594.4|0
1638359590000|2021-12-01 11:53:10|5600.5|5594.5|5601.4|5595.4|5601.9|5595.9|5600.5|5594.5|5
1638359600000|2021-12-01 11:53:20|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|0
1638359640000|2021-12-01 11:54:00|5599.9|5593.9|5598.9|5592.9|5599.9|5593.9|5598.9|5592.9|7
1638359660000|2021-12-01 11:54:20|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598|5592|0
1638359670000|2021-12-01 11:54:30|5598.5|5592.5|5598.4|5592.4|5598.5|5592.5|5598.4|5592.4|0
1638359680000|2021-12-01 11:54:40|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|0
1638359720000|2021-12-01 11:55:20|5597.6|5591.6|5598|5592|5598|5592|5597.6|5591.6|0
1638359750000|2021-12-01 11:55:50|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|1
1638359760000|2021-12-01 11:56:00|5598|5592|5596.5|5590.5|5598|5592|5596.4|5590.4|2
1638359770000|2021-12-01 11:56:10|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|0
1638359780000|2021-12-01 11:56:20|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1638359800000|2021-12-01 11:56:40|5596|5590|5597.4|5591.4|5597.4|5591.4|5596|5590|4
1638359810000|2021-12-01 11:56:50|||||||||3
1638359820000|2021-12-01 11:57:00|5598.4|5592.4|5600.9|5594.9|5600.9|5594.9|5598.4|5592.4|9
1638359840000|2021-12-01 11:57:20|5600.8|5594.8|5597.5|5591.5|5600.8|5594.8|5597.5|5591.5|3
1638359860000|2021-12-01 11:57:40|||||||||2
1638359880000|2021-12-01 11:58:00|5596.7|5590.7|5593.1|5587.1|5596.7|5590.7|5593.1|5587.1|23
1638359890000|2021-12-01 11:58:10|5593|5587|5593|5587|5593|5587|5593|5587|0
1638359910000|2021-12-01 11:58:30|5593.4|5587.4|5594|5588|5594|5588|5593.4|5587.4|0
1638359940000|2021-12-01 11:59:00|5594.4|5588.4|5593.9|5587.9|5594.4|5588.4|5592.9|5586.9|5
1638359950000|2021-12-01 11:59:10|5594.9|5588.9|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|0
1638359970000|2021-12-01 11:59:30|5594.9|5588.9|5595.9|5589.9|5595.9|5589.9|5594.9|5588.9|1
1638359980000|2021-12-01 11:59:40|5596.1|5590.1|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|1
1638359990000|2021-12-01 11:59:50|5596.4|5590.4|5594.9|5588.9|5596.4|5590.4|5594.9|5588.9|1
1638360020000|2021-12-01 12:00:20|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|0
1638360030000|2021-12-01 12:00:30|5596.9|5590.9|5595|5589|5596.9|5590.9|5595|5589|0
1638360040000|2021-12-01 12:00:40|5595.8|5589.8|5595.9|5589.9|5595.9|5589.9|5595.8|5589.8|0
1638360050000|2021-12-01 12:00:50|5596.4|5590.4|5595|5589|5596.4|5590.4|5595|5589|1
1638360060000|2021-12-01 12:01:00|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5593.9|5587.9|1
1638360070000|2021-12-01 12:01:10|5594.4|5588.4|5593|5587|5594.4|5588.4|5593|5587|1
1638360080000|2021-12-01 12:01:20|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|0
1638360090000|2021-12-01 12:01:30|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|0
1638360100000|2021-12-01 12:01:40|5594.4|5588.4|5594.5|5588.5|5595.4|5589.4|5594.4|5588.4|4
1638360120000|2021-12-01 12:02:00|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5593.9|5587.9|0
1638360130000|2021-12-01 12:02:10|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1638360140000|2021-12-01 12:02:20|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|0
1638360180000|2021-12-01 12:03:00|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1638360200000|2021-12-01 12:03:20|5595.4|5589.4|5596.9|5590.9|5596.9|5590.9|5595.4|5589.4|2
1638360210000|2021-12-01 12:03:30|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|5597.4|5591.4|0
1638360220000|2021-12-01 12:03:40|5596.5|5590.5|5595.4|5589.4|5596.5|5590.5|5595.4|5589.4|3
1638360240000|2021-12-01 12:04:00|5594.9|5588.9|5591.9|5585.9|5594.9|5588.9|5591.9|5585.9|3
1638360250000|2021-12-01 12:04:10|5592.4|5586.4|5592.9|5586.9|5592.9|5586.9|5592.4|5586.4|1
1638360280000|2021-12-01 12:04:40|5593.4|5587.4|5593.4|5587.4|5593.4|5587.4|5592.9|5586.9|1
1638360300000|2021-12-01 12:05:00|5593.9|5587.9|5597.4|5591.4|5597.4|5591.4|5593.9|5587.9|7
1638360310000|2021-12-01 12:05:10|5596.6|5590.6|5596.4|5590.4|5596.6|5590.6|5596.4|5590.4|0
1638360320000|2021-12-01 12:05:20|5595.9|5589.9|5595.4|5589.4|5595.9|5589.9|5595.4|5589.4|0
1638360340000|2021-12-01 12:05:40|5595.9|5589.9|5596.4|5590.4|5596.4|5590.4|5595.9|5589.9|0
1638360360000|2021-12-01 12:06:00|5596.9|5590.9|5597.4|5591.4|5597.4|5591.4|5596.9|5590.9|0
1638360370000|2021-12-01 12:06:10|5595.9|5589.9|5595.4|5589.4|5595.9|5589.9|5595.4|5589.4|1
1638360400000|2021-12-01 12:06:40|5595.9|5589.9|5595.4|5589.4|5595.9|5589.9|5595.4|5589.4|0
1638360430000|2021-12-01 12:07:10|5595.9|5589.9|5597.4|5591.4|5597.4|5591.4|5595.9|5589.9|29
1638360440000|2021-12-01 12:07:20|5597|5591|5596.4|5590.4|5597|5591|5596.4|5590.4|0
1638360450000|2021-12-01 12:07:30|5597.4|5591.4|5596.4|5590.4|5597.4|5591.4|5596.4|5590.4|3
1638360460000|2021-12-01 12:07:40|5596|5590|5592.9|5586.9|5596|5590|5592.9|5586.9|4
1638360470000|2021-12-01 12:07:50|5592.4|5586.4|5592.9|5586.9|5592.9|5586.9|5592.4|5586.4|0
1638360480000|2021-12-01 12:08:00|5592.5|5586.5|5592.9|5586.9|5592.9|5586.9|5592.4|5586.4|0
1638360490000|2021-12-01 12:08:10|5592.5|5586.5|5592.4|5586.4|5592.9|5586.9|5592.4|5586.4|0
1638360500000|2021-12-01 12:08:20|5592.9|5586.9|5592.5|5586.5|5592.9|5586.9|5592.5|5586.5|0
1638360510000|2021-12-01 12:08:30|5592.4|5586.4|5593.4|5587.4|5593.4|5587.4|5592.4|5586.4|2
1638360520000|2021-12-01 12:08:40|5592.9|5586.9|5593|5587|5593|5587|5592.9|5586.9|4
1638360530000|2021-12-01 12:08:50|5592.9|5586.9|5592.4|5586.4|5592.9|5586.9|5592.4|5586.4|0
1638360540000|2021-12-01 12:09:00|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|5590.4|5584.4|3
1638360560000|2021-12-01 12:09:20|5590.7|5584.7|5590.9|5584.9|5590.9|5584.9|5590.7|5584.7|5
1638360570000|2021-12-01 12:09:30|5591.2|5585.2|5591.9|5585.9|5592.4|5586.4|5591.2|5585.2|3
1638360580000|2021-12-01 12:09:40|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638360600000|2021-12-01 12:10:00|5592.5|5586.5|5592.9|5586.9|5593|5587|5592.5|5586.5|0
1638360610000|2021-12-01 12:10:10|5593|5587|5593|5587|5593|5587|5592.5|5586.5|0
1638360620000|2021-12-01 12:10:20|5593.3|5587.3|5592.5|5586.5|5593.3|5587.3|5592.5|5586.5|3
1638360630000|2021-12-01 12:10:30|5593|5587|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|0
1638360640000|2021-12-01 12:10:40|5592.9|5586.9|5593|5587|5593.5|5587.5|5592.9|5586.9|3
1638360650000|2021-12-01 12:10:50|5593.5|5587.5|5593|5587|5593.5|5587.5|5593|5587|1
1638360660000|2021-12-01 12:11:00|||||||||9
1638360670000|2021-12-01 12:11:10|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|10
1638360680000|2021-12-01 12:11:20|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|0
1638360720000|2021-12-01 12:12:00|5593|5587|5592.6|5586.6|5593.5|5587.5|5592.6|5586.6|3
1638360740000|2021-12-01 12:12:20|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5591.7|5585.7|0
1638360750000|2021-12-01 12:12:30|5591.7|5585.7|5592.1|5586.1|5592.1|5586.1|5591.5|5585.5|0
1638360760000|2021-12-01 12:12:40|5592.5|5586.5|5592.1|5586.1|5592.5|5586.5|5592.1|5586.1|0
1638360770000|2021-12-01 12:12:50|5592.5|5586.5|5593|5587|5593.1|5587.1|5592.5|5586.5|1
1638360780000|2021-12-01 12:13:00|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1638360790000|2021-12-01 12:13:10|||||||||1
1638360810000|2021-12-01 12:13:30|5593|5587|5593|5587|5593|5587|5593|5587|4
1638360820000|2021-12-01 12:13:40|5592.6|5586.6|5593|5587|5593|5587|5592.5|5586.5|0
1638360830000|2021-12-01 12:13:50|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1638360840000|2021-12-01 12:14:00|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|12
1638360850000|2021-12-01 12:14:10|5592|5586|5591.6|5585.6|5592.1|5586.1|5591.6|5585.6|1
1638360860000|2021-12-01 12:14:20|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|1
1638360870000|2021-12-01 12:14:30|5591.6|5585.6|5592.6|5586.6|5592.6|5586.6|5591.6|5585.6|8
1638360880000|2021-12-01 12:14:40|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1638360900000|2021-12-01 12:15:00|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|2
1638360910000|2021-12-01 12:15:10|5591.6|5585.6|5591.7|5585.7|5591.7|5585.7|5591.6|5585.6|1
1638360920000|2021-12-01 12:15:20|||||||||4
1638360930000|2021-12-01 12:15:30|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|2
1638360940000|2021-12-01 12:15:40|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|1
1638360950000|2021-12-01 12:15:50|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.8|5584.8|1
1638360960000|2021-12-01 12:16:00|||||||||1
1638360970000|2021-12-01 12:16:10|||||||||1
1638360980000|2021-12-01 12:16:20|5589.6|5583.6|5588.1|5582.1|5589.6|5583.6|5587.6|5581.6|7
1638360990000|2021-12-01 12:16:30|||||||||1
1638361010000|2021-12-01 12:16:50|5587.6|5581.6|5586.1|5580.1|5587.6|5581.6|5586.1|5580.1|5
1638361020000|2021-12-01 12:17:00|5586.2|5580.2|5586.1|5580.1|5586.2|5580.2|5586.1|5580.1|1
1638361030000|2021-12-01 12:17:10|5586.5|5580.5|5586.7|5580.7|5587.6|5581.6|5586.5|5580.5|4
1638361040000|2021-12-01 12:17:20|5586.1|5580.1|5587|5581|5587|5581|5586.1|5580.1|7
1638361050000|2021-12-01 12:17:30|||||||||1
1638361080000|2021-12-01 12:18:00|5586.6|5580.6|5585.5|5579.5|5586.6|5580.6|5585.1|5579.1|4
1638361090000|2021-12-01 12:18:10|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|0
1638361100000|2021-12-01 12:18:20|5585|5579|5586|5580|5586.5|5580.5|5584.6|5578.6|15
1638361110000|2021-12-01 12:18:30|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|0
1638361120000|2021-12-01 12:18:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1638361130000|2021-12-01 12:18:50|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|0
1638361140000|2021-12-01 12:19:00|5586|5580|5584.5|5578.5|5586|5580|5584.5|5578.5|10
1638361150000|2021-12-01 12:19:10|5585|5579|5585|5579|5585|5579|5585|5579|5
1638361160000|2021-12-01 12:19:20|||||||||2
1638361170000|2021-12-01 12:19:30|5585.4|5579.4|5585|5579|5585.5|5579.5|5585|5579|4
1638361180000|2021-12-01 12:19:40|5584.5|5578.5|5585|5579|5585|5579|5584.5|5578.5|3
1638361200000|2021-12-01 12:20:00|||||||||3
1638361210000|2021-12-01 12:20:10|5584.5|5578.5|5585|5579|5585|5579|5584.5|5578.5|2
1638361220000|2021-12-01 12:20:20|5586|5580|5585|5579|5586|5580|5585|5579|6
1638361230000|2021-12-01 12:20:30|5584.6|5578.6|5584.5|5578.5|5584.6|5578.6|5584.5|5578.5|4
1638361240000|2021-12-01 12:20:40|||||||||1
1638361250000|2021-12-01 12:20:50|||||||||2
1638361260000|2021-12-01 12:21:00|5584.1|5578.1|5584.5|5578.5|5584.5|5578.5|5584|5578|3
1638361270000|2021-12-01 12:21:10|5585|5579|5585.5|5579.5|5585.5|5579.5|5585|5579|2
1638361280000|2021-12-01 12:21:20|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|5586.9|5580.9|1
1638361300000|2021-12-01 12:21:40|5587|5581|5588.5|5582.5|5588.5|5582.5|5587|5581|1
1638361310000|2021-12-01 12:21:50|5588|5582|5588|5582|5588|5582|5588|5582|2
1638361320000|2021-12-01 12:22:00|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|3
1638361340000|2021-12-01 12:22:20|5587.8|5581.8|5587.9|5581.9|5587.9|5581.9|5587.8|5581.8|0
1638361350000|2021-12-01 12:22:30|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|5588.4|5582.4|1
1638361360000|2021-12-01 12:22:40|5589.4|5583.4|5589.4|5583.4|5589.9|5583.9|5589.4|5583.4|3
1638361370000|2021-12-01 12:22:50|5589.9|5583.9|5590.9|5584.9|5590.9|5584.9|5589.9|5583.9|2
1638361380000|2021-12-01 12:23:00|5590.5|5584.5|5590.9|5584.9|5590.9|5584.9|5590.5|5584.5|0
1638361390000|2021-12-01 12:23:10|5591.4|5585.4|5591.9|5585.9|5591.9|5585.9|5591.4|5585.4|6
1638361400000|2021-12-01 12:23:20|5592.4|5586.4|5593.5|5587.5|5593.5|5587.5|5592.4|5586.4|0
1638361410000|2021-12-01 12:23:30|||||||||1
1638361430000|2021-12-01 12:23:50|5594.3|5588.3|5594.9|5588.9|5594.9|5588.9|5594.3|5588.3|8
1638361440000|2021-12-01 12:24:00|5594.5|5588.5|5594.9|5588.9|5594.9|5588.9|5594.5|5588.5|9
1638361480000|2021-12-01 12:24:40|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|2
1638361490000|2021-12-01 12:24:50|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|3
1638361500000|2021-12-01 12:25:00|5595.5|5589.5|5594.5|5588.5|5596.3|5590.3|5594.5|5588.5|22
1638361510000|2021-12-01 12:25:10|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|1
1638361520000|2021-12-01 12:25:20|5595.5|5589.5|5596|5590|5596|5590|5595.5|5589.5|0
1638361530000|2021-12-01 12:25:30|5595.5|5589.5|5596.5|5590.5|5596.5|5590.5|5595.5|5589.5|0
1638361540000|2021-12-01 12:25:40|5596.9|5590.9|5596.5|5590.5|5596.9|5590.9|5596.5|5590.5|1
1638361560000|2021-12-01 12:26:00|5596.9|5590.9|5596.5|5590.5|5596.9|5590.9|5596.5|5590.5|0
1638361570000|2021-12-01 12:26:10|5596|5590|5596|5590|5596.9|5590.9|5595.5|5589.5|3
1638361600000|2021-12-01 12:26:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|6
1638361610000|2021-12-01 12:26:50|5596|5590|5596|5590|5596|5590|5596|5590|0
1638361630000|2021-12-01 12:27:10|5595.5|5589.5|5596.5|5590.5|5596.5|5590.5|5595.5|5589.5|1
1638361650000|2021-12-01 12:27:30|5596|5590|5597|5591|5597.5|5591.5|5596|5590|2
1638361670000|2021-12-01 12:27:50|5597.4|5591.4|5596|5590|5597.5|5591.5|5596|5590|2
1638361680000|2021-12-01 12:28:00|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.5|5590.5|0
1638361690000|2021-12-01 12:28:10|5596.5|5590.5|5596|5590|5596.5|5590.5|5596|5590|1
1638361700000|2021-12-01 12:28:20|5595.5|5589.5|5596|5590|5596|5590|5595.5|5589.5|0
1638361710000|2021-12-01 12:28:30|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1638361720000|2021-12-01 12:28:40|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|3
1638361730000|2021-12-01 12:28:50|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596|5590|0
1638361740000|2021-12-01 12:29:00|5596.5|5590.5|5596|5590|5596.5|5590.5|5595.5|5589.5|3
1638361750000|2021-12-01 12:29:10|5595.5|5589.5|5596|5590|5596|5590|5595.5|5589.5|0
1638361760000|2021-12-01 12:29:20|5595|5589|5597.5|5591.5|5597.5|5591.5|5595|5589|23
1638361790000|2021-12-01 12:29:50|||||||||5
1638361800000|2021-12-01 12:30:00|5597.4|5591.4|5597.5|5591.5|5597.5|5591.5|5597.4|5591.4|9
1638361820000|2021-12-01 12:30:20|||||||||1
1638361840000|2021-12-01 12:30:40|||||||||1
1638361860000|2021-12-01 12:31:00|||||||||3
1638361870000|2021-12-01 12:31:10|5597.4|5591.4|5597.4|5591.4|5597.5|5591.5|5597.4|5591.4|8
1638361880000|2021-12-01 12:31:20|||||||||25
1638361890000|2021-12-01 12:31:30|5594.5|5588.5|5594.4|5588.4|5594.5|5588.5|5594.4|5588.4|57
1638361900000|2021-12-01 12:31:40|||||||||6
1638361910000|2021-12-01 12:31:50|5594.5|5588.5|5594.4|5588.4|5594.5|5588.5|5594.4|5588.4|7
1638361920000|2021-12-01 12:32:00|5592|5586|5591|5585|5592|5586|5591|5585|14
1638361930000|2021-12-01 12:32:10|5590.5|5584.5|5589.9|5583.9|5590.8|5584.8|5589.5|5583.5|12
1638361940000|2021-12-01 12:32:20|5589.8|5583.8|5589.9|5583.9|5590.9|5584.9|5589.4|5583.4|2
1638361950000|2021-12-01 12:32:30|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|5589.8|5583.8|1
1638361960000|2021-12-01 12:32:40|5589.4|5583.4|5590.7|5584.7|5590.7|5584.7|5589.2|5583.2|4
1638361970000|2021-12-01 12:32:50|5587.8|5581.8|5587.3|5581.3|5587.8|5581.8|5587.3|5581.3|4
1638361980000|2021-12-01 12:33:00|5587.8|5581.8|5587.3|5581.3|5588.7|5582.7|5587.3|5581.3|10
1638361990000|2021-12-01 12:33:10|5587.7|5581.7|5589.6|5583.6|5589.6|5583.6|5587.7|5581.7|14
1638362000000|2021-12-01 12:33:20|5589.5|5583.5|5587.7|5581.7|5589.5|5583.5|5587.7|5581.7|2
1638362020000|2021-12-01 12:33:40|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5586.7|5580.7|2
1638362030000|2021-12-01 12:33:50|5587.7|5581.7|5587.2|5581.2|5587.7|5581.7|5587.2|5581.2|0
1638362040000|2021-12-01 12:34:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|1
1638362060000|2021-12-01 12:34:20|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|1
1638362070000|2021-12-01 12:34:30|5587.2|5581.2|5586.2|5580.2|5587.2|5581.2|5586.2|5580.2|1
1638362080000|2021-12-01 12:34:40|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5586.7|5580.7|1
1638362090000|2021-12-01 12:34:50|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.2|5581.2|1
1638362100000|2021-12-01 12:35:00|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1638362110000|2021-12-01 12:35:10|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|0
1638362120000|2021-12-01 12:35:20|5586.7|5580.7|5587.1|5581.1|5587.1|5581.1|5586.7|5580.7|1
1638362140000|2021-12-01 12:35:40|5586.7|5580.7|5585.2|5579.2|5586.7|5580.7|5585.2|5579.2|5
1638362150000|2021-12-01 12:35:50|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|1
1638362160000|2021-12-01 12:36:00|5584.5|5578.5|5585.2|5579.2|5585.2|5579.2|5584.5|5578.5|0
1638362170000|2021-12-01 12:36:10|5583.7|5577.7|5585.6|5579.6|5586.2|5580.2|5583.7|5577.7|25
1638362190000|2021-12-01 12:36:30|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|1
1638362200000|2021-12-01 12:36:40|5586.2|5580.2|5586.7|5580.7|5586.7|5580.7|5586.2|5580.2|1
1638362210000|2021-12-01 12:36:50|5587.1|5581.1|5585.7|5579.7|5587.2|5581.2|5585.7|5579.7|6
1638362220000|2021-12-01 12:37:00|5587.1|5581.1|5586.2|5580.2|5587.6|5581.6|5585.2|5579.2|4
1638362230000|2021-12-01 12:37:10|5586.6|5580.6|5586.1|5580.1|5586.6|5580.6|5586.1|5580.1|0
1638362240000|2021-12-01 12:37:20|5586.5|5580.5|5586.6|5580.6|5586.6|5580.6|5586.5|5580.5|0
1638362250000|2021-12-01 12:37:30|5587|5581|5587.1|5581.1|5587.1|5581.1|5587|5581|0
1638362280000|2021-12-01 12:38:00|||||||||1
1638362290000|2021-12-01 12:38:10|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1638362300000|2021-12-01 12:38:20|5587.6|5581.6|5587.1|5581.1|5587.7|5581.7|5587.1|5581.1|0
1638362310000|2021-12-01 12:38:30|5587.2|5581.2|5589.1|5583.1|5589.1|5583.1|5587.2|5581.2|3
1638362330000|2021-12-01 12:38:50|5590.4|5584.4|5590.7|5584.7|5590.7|5584.7|5590.4|5584.4|0
1638362340000|2021-12-01 12:39:00|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1638362360000|2021-12-01 12:39:20|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|11
1638362400000|2021-12-01 12:40:00|5593.1|5587.1|5591.7|5585.7|5593.1|5587.1|5591.7|5585.7|4
1638362440000|2021-12-01 12:40:40|5592.1|5586.1|5592.7|5586.7|5592.7|5586.7|5592.1|5586.1|1
1638362450000|2021-12-01 12:40:50|5593.1|5587.1|5592.7|5586.7|5593.1|5587.1|5592.2|5586.2|1
1638362460000|2021-12-01 12:41:00|5593.1|5587.1|5596.1|5590.1|5596.1|5590.1|5593.1|5587.1|20
1638362470000|2021-12-01 12:41:10|5596.5|5590.5|5597.1|5591.1|5597.1|5591.1|5596.1|5590.1|0
1638362490000|2021-12-01 12:41:30|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|3
1638362500000|2021-12-01 12:41:40|5595.7|5589.7|5596.2|5590.2|5596.5|5590.5|5595.7|5589.7|3
1638362520000|2021-12-01 12:42:00|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|1
1638362540000|2021-12-01 12:42:20|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|3
1638362550000|2021-12-01 12:42:30|5594.1|5588.1|5594.2|5588.2|5594.2|5588.2|5594.1|5588.1|0
1638362570000|2021-12-01 12:42:50|5593.2|5587.2|5591.7|5585.7|5593.2|5587.2|5591.7|5585.7|3
1638362580000|2021-12-01 12:43:00|5591.2|5585.2|5590.7|5584.7|5591.2|5585.2|5590.7|5584.7|1
1638362600000|2021-12-01 12:43:20|5591.1|5585.1|5592.6|5586.6|5592.6|5586.6|5591.1|5585.1|1
1638362610000|2021-12-01 12:43:30|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|0
1638362620000|2021-12-01 12:43:40|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|2
1638362630000|2021-12-01 12:43:50|5592.2|5586.2|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|0
1638362640000|2021-12-01 12:44:00|5592.6|5586.6|5592.7|5586.7|5593.2|5587.2|5592.6|5586.6|0
1638362650000|2021-12-01 12:44:10|5593.1|5587.1|5592.7|5586.7|5593.1|5587.1|5592.7|5586.7|0
1638362660000|2021-12-01 12:44:20|5592.2|5586.2|5592.6|5586.6|5592.6|5586.6|5592.2|5586.2|1
1638362670000|2021-12-01 12:44:30|5592.7|5586.7|5593.6|5587.6|5593.6|5587.6|5592.7|5586.7|0
1638362680000|2021-12-01 12:44:40|5593.2|5587.2|5593.1|5587.1|5593.2|5587.2|5593.1|5587.1|0
1638362690000|2021-12-01 12:44:50|5593.6|5587.6|5595.2|5589.2|5595.2|5589.2|5593.6|5587.6|1
1638362700000|2021-12-01 12:45:00|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|1
1638362710000|2021-12-01 12:45:10|5596.1|5590.1|5596.2|5590.2|5596.2|5590.2|5596.1|5590.1|0
1638362720000|2021-12-01 12:45:20|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|6
1638362730000|2021-12-01 12:45:30|5595.2|5589.2|5594.7|5588.7|5595.2|5589.2|5594.7|5588.7|0
1638362740000|2021-12-01 12:45:40|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|1
1638362760000|2021-12-01 12:46:00|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|1
1638362780000|2021-12-01 12:46:20|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5591.7|5585.7|1
1638362810000|2021-12-01 12:46:50|5593.2|5587.2|5594.7|5588.7|5594.7|5588.7|5592.7|5586.7|3
1638362820000|2021-12-01 12:47:00|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|5594.2|5588.2|0
1638362840000|2021-12-01 12:47:20|5592.7|5586.7|5591.2|5585.2|5592.7|5586.7|5591.2|5585.2|2
1638362850000|2021-12-01 12:47:30|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|5590.7|5584.7|0
1638362860000|2021-12-01 12:47:40|5590.2|5584.2|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|2
1638362870000|2021-12-01 12:47:50|5591.2|5585.2|5590.7|5584.7|5591.2|5585.2|5590.7|5584.7|0
1638362990000|2021-12-01 12:49:50|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|0
1638363000000|2021-12-01 12:50:00|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|1
1638363010000|2021-12-01 12:50:10|5591.2|5585.2|5590.6|5584.6|5591.6|5585.6|5590.2|5584.2|3
1638363020000|2021-12-01 12:50:20|5590.7|5584.7|5591.7|5585.7|5592.2|5586.2|5590.7|5584.7|1
1638363050000|2021-12-01 12:50:50|5592.1|5586.1|5591.7|5585.7|5592.1|5586.1|5591.7|5585.7|0
1638363060000|2021-12-01 12:51:00|5592.1|5586.1|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|0
1638363090000|2021-12-01 12:51:30|5592.2|5586.2|5591.7|5585.7|5592.7|5586.7|5591.7|5585.7|0
1638363100000|2021-12-01 12:51:40|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|1
1638363140000|2021-12-01 12:52:20|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1638363150000|2021-12-01 12:52:30|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|2
1638363160000|2021-12-01 12:52:40|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|0
1638363170000|2021-12-01 12:52:50|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1638363220000|2021-12-01 12:53:40|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|3
1638363230000|2021-12-01 12:53:50|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|1
1638363270000|2021-12-01 12:54:30|5591.2|5585.2|5590.7|5584.7|5591.2|5585.2|5590.2|5584.2|3
1638363280000|2021-12-01 12:54:40|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|0
1638363290000|2021-12-01 12:54:50|5589.2|5583.2|5588.2|5582.2|5589.7|5583.7|5588.2|5582.2|0
1638363300000|2021-12-01 12:55:00|5588.7|5582.7|5589.7|5583.7|5589.7|5583.7|5588.2|5582.2|3
1638363310000|2021-12-01 12:55:10|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|6
1638363320000|2021-12-01 12:55:20|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|1
1638363330000|2021-12-01 12:55:30|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|0
1638363350000|2021-12-01 12:55:50|5592.5|5586.5|5592.6|5586.6|5592.7|5586.7|5591.7|5585.7|0
1638363360000|2021-12-01 12:56:00|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5591.2|5585.2|0
1638363370000|2021-12-01 12:56:10|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|0
1638363400000|2021-12-01 12:56:40|5591.7|5585.7|5592.2|5586.2|5592.2|5586.2|5591.7|5585.7|0
1638363410000|2021-12-01 12:56:50|5592.7|5586.7|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|0
1638363420000|2021-12-01 12:57:00|5592.6|5586.6|5592.2|5586.2|5592.6|5586.6|5591.7|5585.7|0
1638363430000|2021-12-01 12:57:10|5591.7|5585.7|5592.2|5586.2|5592.2|5586.2|5591.7|5585.7|0
1638363440000|2021-12-01 12:57:20|5591.7|5585.7|5591.6|5585.6|5591.7|5585.7|5591.6|5585.6|0
1638363450000|2021-12-01 12:57:30|5591.2|5585.2|5591.6|5585.6|5591.6|5585.6|5590.7|5584.7|1
1638363460000|2021-12-01 12:57:40|5590.7|5584.7|5591.6|5585.6|5591.6|5585.6|5590.7|5584.7|0
1638363470000|2021-12-01 12:57:50|5591.2|5585.2|5591.6|5585.6|5591.6|5585.6|5590.7|5584.7|0
1638363480000|2021-12-01 12:58:00|5592.7|5586.7|5593.2|5587.2|5593.2|5587.2|5592.7|5586.7|0
1638363520000|2021-12-01 12:58:40|5592.7|5586.7|5592.2|5586.2|5592.7|5586.7|5592.2|5586.2|0
1638363600000|2021-12-01 13:00:00|5591.7|5585.7|5589.7|5583.7|5591.7|5585.7|5589.7|5583.7|5
1638363610000|2021-12-01 13:00:10|5589.2|5583.2|5589.7|5583.7|5590.2|5584.2|5589.2|5583.2|1
1638363630000|2021-12-01 13:00:30|5589.2|5583.2|5588.7|5582.7|5589.2|5583.2|5588.2|5582.2|3
1638363640000|2021-12-01 13:00:40|5588.2|5582.2|5585.7|5579.7|5588.2|5582.2|5585.7|5579.7|2
1638363650000|2021-12-01 13:00:50|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|0
1638363670000|2021-12-01 13:01:10|5584.7|5578.7|5584.2|5578.2|5584.7|5578.7|5584.2|5578.2|1
1638363680000|2021-12-01 13:01:20|5584.6|5578.6|5584.6|5578.6|5584.7|5578.7|5584.6|5578.6|2
1638363690000|2021-12-01 13:01:30|||||||||2
1638363700000|2021-12-01 13:01:40|5584.2|5578.2|5583.2|5577.2|5584.2|5578.2|5583.2|5577.2|17
1638363710000|2021-12-01 13:01:50|5582.1|5576.1|5581.6|5575.6|5582.1|5576.1|5581.2|5575.2|19
1638363720000|2021-12-01 13:02:00|5582.1|5576.1|5581.6|5575.6|5582.2|5576.2|5581.6|5575.6|0
1638363730000|2021-12-01 13:02:10|5582|5576|5582.7|5576.7|5582.7|5576.7|5582|5576|2
1638363740000|2021-12-01 13:02:20|5583.2|5577.2|5582.7|5576.7|5583.2|5577.2|5582.7|5576.7|1
1638363750000|2021-12-01 13:02:30|5583.1|5577.1|5582.7|5576.7|5583.2|5577.2|5582.7|5576.7|3
1638363760000|2021-12-01 13:02:40|5583.2|5577.2|5582.7|5576.7|5583.2|5577.2|5582.2|5576.2|21
1638363770000|2021-12-01 13:02:50|5583.2|5577.2|5583.7|5577.7|5584.2|5578.2|5583.2|5577.2|4
1638363780000|2021-12-01 13:03:00|5584.2|5578.2|5584.2|5578.2|5584.7|5578.7|5583.7|5577.7|3
1638363790000|2021-12-01 13:03:10|5584.6|5578.6|5585.6|5579.6|5585.6|5579.6|5584.2|5578.2|5
1638363800000|2021-12-01 13:03:20|5585.1|5579.1|5584.7|5578.7|5585.1|5579.1|5584.7|5578.7|0
1638363810000|2021-12-01 13:03:30|5585.1|5579.1|5585.7|5579.7|5585.7|5579.7|5585.1|5579.1|0
1638363820000|2021-12-01 13:03:40|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5583.7|5577.7|4
1638363830000|2021-12-01 13:03:50|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5584.7|5578.7|8
1638363840000|2021-12-01 13:04:00|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|0
1638363850000|2021-12-01 13:04:10|5584.7|5578.7|5585.7|5579.7|5585.7|5579.7|5584.7|5578.7|0
1638363860000|2021-12-01 13:04:20|5585.2|5579.2|5585.2|5579.2|5585.7|5579.7|5585.2|5579.2|0
1638363870000|2021-12-01 13:04:30|5584.2|5578.2|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|9
1638363880000|2021-12-01 13:04:40|5584.3|5578.3|5584.7|5578.7|5584.7|5578.7|5584.3|5578.3|5
1638363890000|2021-12-01 13:04:50|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.1|5579.1|3
1638363900000|2021-12-01 13:05:00|||||||||12
1638363910000|2021-12-01 13:05:10|5584.3|5578.3|5582.7|5576.7|5584.3|5578.3|5582.7|5576.7|0
1638363920000|2021-12-01 13:05:20|5582.2|5576.2|5581.7|5575.7|5582.2|5576.2|5581.2|5575.2|6
1638363930000|2021-12-01 13:05:30|||||||||4
1638363940000|2021-12-01 13:05:40|5581.2|5575.2|5581.7|5575.7|5581.7|5575.7|5581.2|5575.2|10
1638363950000|2021-12-01 13:05:50|5581.2|5575.2|5581.7|5575.7|5581.7|5575.7|5581.2|5575.2|1
1638363960000|2021-12-01 13:06:00|5581.2|5575.2|5581.7|5575.7|5581.7|5575.7|5581.2|5575.2|0
1638363970000|2021-12-01 13:06:10|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|0
1638363980000|2021-12-01 13:06:20|5581.7|5575.7|5581.7|5575.7|5582.2|5576.2|5581.2|5575.2|3
1638363990000|2021-12-01 13:06:30|5582.2|5576.2|5584.2|5578.2|5584.2|5578.2|5582.2|5576.2|2
1638364000000|2021-12-01 13:06:40|5584.7|5578.7|5585.2|5579.2|5585.7|5579.7|5584.7|5578.7|1
1638364010000|2021-12-01 13:06:50|5585.7|5579.7|5585.2|5579.2|5585.7|5579.7|5582.6|5576.6|10
1638364020000|2021-12-01 13:07:00|5585.7|5579.7|5585.2|5579.2|5585.7|5579.7|5585.2|5579.2|0
1638364030000|2021-12-01 13:07:10|5585.1|5579.1|5584.7|5578.7|5585.1|5579.1|5584.7|5578.7|0
1638364040000|2021-12-01 13:07:20|5585.1|5579.1|5585.2|5579.2|5585.2|5579.2|5585.1|5579.1|1
1638364050000|2021-12-01 13:07:30|5584.7|5578.7|5583.7|5577.7|5585.2|5579.2|5583.7|5577.7|3
1638364060000|2021-12-01 13:07:40|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|1
1638364090000|2021-12-01 13:08:10|5583.2|5577.2|5583.8|5577.8|5583.8|5577.8|5583.2|5577.2|0
1638364100000|2021-12-01 13:08:20|5584.2|5578.2|5584.8|5578.8|5584.8|5578.8|5584.2|5578.2|1
1638364110000|2021-12-01 13:08:30|5584.7|5578.7|5585.2|5579.2|5586.5|5580.5|5584.2|5578.2|5
1638364120000|2021-12-01 13:08:40|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1638364130000|2021-12-01 13:08:50|5584.7|5578.7|5584.2|5578.2|5584.7|5578.7|5583.7|5577.7|7
1638364140000|2021-12-01 13:09:00|5583.7|5577.7|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|0
1638364180000|2021-12-01 13:09:40|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1638364190000|2021-12-01 13:09:50|||||||||1
1638364230000|2021-12-01 13:10:30|5583.8|5577.8|5585.2|5579.2|5585.2|5579.2|5583.8|5577.8|2
1638364240000|2021-12-01 13:10:40|5585.7|5579.7|5587.2|5581.2|5587.2|5581.2|5585.7|5579.7|1
1638364250000|2021-12-01 13:10:50|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|0
1638364260000|2021-12-01 13:11:00|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|2
1638364270000|2021-12-01 13:11:10|5586.3|5580.3|5586.7|5580.7|5586.7|5580.7|5586.3|5580.3|1
1638364280000|2021-12-01 13:11:20|5587.2|5581.2|5587.7|5581.7|5587.7|5581.7|5587.2|5581.2|1
1638364310000|2021-12-01 13:11:50|5588.3|5582.3|5587.7|5581.7|5588.7|5582.7|5587.7|5581.7|6
1638364320000|2021-12-01 13:12:00|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.2|5580.2|2
1638364360000|2021-12-01 13:12:40|5586.3|5580.3|5584.7|5578.7|5586.3|5580.3|5584.7|5578.7|3
1638364370000|2021-12-01 13:12:50|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|4
1638364380000|2021-12-01 13:13:00|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|2
1638364390000|2021-12-01 13:13:10|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1638364400000|2021-12-01 13:13:20|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1638364420000|2021-12-01 13:13:40|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|3
1638364430000|2021-12-01 13:13:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1638364440000|2021-12-01 13:14:00|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|1
1638364450000|2021-12-01 13:14:10|5586.3|5580.3|5585.7|5579.7|5586.3|5580.3|5585.7|5579.7|1
1638364480000|2021-12-01 13:14:40|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|0
1638364490000|2021-12-01 13:14:50|5585.3|5579.3|5585.3|5579.3|5585.3|5579.3|5585.3|5579.3|1
1638364500000|2021-12-01 13:15:00|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1638364520000|2021-12-01 13:15:20|5585.3|5579.3|5584.8|5578.8|5585.8|5579.8|5584.8|5578.8|1
1638364530000|2021-12-01 13:15:30|5585.3|5579.3|5585.3|5579.3|5585.3|5579.3|5584.8|5578.8|1
1638364540000|2021-12-01 13:15:40|5585.7|5579.7|5586.2|5580.2|5586.2|5580.2|5585.7|5579.7|102
1638364550000|2021-12-01 13:15:50|5585.8|5579.8|5586.2|5580.2|5586.2|5580.2|5584.7|5578.7|2
1638364590000|2021-12-01 13:16:30|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5586.2|5580.2|1
1638364610000|2021-12-01 13:16:50|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5584.6|5578.6|8
1638364620000|2021-12-01 13:17:00|5584.2|5578.2|5584.7|5578.7|5584.7|5578.7|5584.2|5578.2|5
1638364630000|2021-12-01 13:17:10|5586.1|5580.1|5585.2|5579.2|5586.1|5580.1|5585.2|5579.2|1
1638364640000|2021-12-01 13:17:20|5585.1|5579.1|5586.2|5580.2|5587|5581|5585.1|5579.1|4
1638364650000|2021-12-01 13:17:30|5586.7|5580.7|5588.1|5582.1|5588.1|5582.1|5586.2|5580.2|1
1638364660000|2021-12-01 13:17:40|5587.7|5581.7|5587.2|5581.2|5588.1|5582.1|5587.2|5581.2|0
1638364680000|2021-12-01 13:18:00|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|0
1638364700000|2021-12-01 13:18:20|5586.3|5580.3|5585.7|5579.7|5586.3|5580.3|5585.7|5579.7|2
1638364720000|2021-12-01 13:18:40|5585.2|5579.2|5584.7|5578.7|5585.2|5579.2|5584.7|5578.7|4
1638364730000|2021-12-01 13:18:50|5584.3|5578.3|5584.7|5578.7|5584.7|5578.7|5584.2|5578.2|0
1638364740000|2021-12-01 13:19:00|5584.3|5578.3|5584.7|5578.7|5584.7|5578.7|5584.2|5578.2|5
1638364750000|2021-12-01 13:19:10|5584.3|5578.3|5584.7|5578.7|5584.7|5578.7|5584.2|5578.2|10
1638364760000|2021-12-01 13:19:20|5584.2|5578.2|5584.2|5578.2|5584.7|5578.7|5584.2|5578.2|2
1638364780000|2021-12-01 13:19:40|||||||||6
1638364800000|2021-12-01 13:20:00|5584.6|5578.6|5582.2|5576.2|5584.6|5578.6|5581.2|5575.2|25
1638364810000|2021-12-01 13:20:10|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|14
1638364820000|2021-12-01 13:20:20|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|0
1638364830000|2021-12-01 13:20:30|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|0
1638364840000|2021-12-01 13:20:40|||||||||1
1638364850000|2021-12-01 13:20:50|5582.2|5576.2|5583.6|5577.6|5583.6|5577.6|5582.2|5576.2|2
1638364860000|2021-12-01 13:21:00|5584.1|5578.1|5585.7|5579.7|5585.7|5579.7|5584.1|5578.1|1
1638364870000|2021-12-01 13:21:10|5586.2|5580.2|5585.6|5579.6|5586.2|5580.2|5585.6|5579.6|110
1638364880000|2021-12-01 13:21:20|5586.1|5580.1|5585.6|5579.6|5586.6|5580.6|5585.6|5579.6|7
1638364890000|2021-12-01 13:21:30|5585.2|5579.2|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|4
1638364900000|2021-12-01 13:21:40|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|2
1638364910000|2021-12-01 13:21:50|5583.1|5577.1|5584|5578|5584|5578|5583.1|5577.1|3
1638364920000|2021-12-01 13:22:00|5584.1|5578.1|5583.2|5577.2|5584.1|5578.1|5583.1|5577.1|1
1638364940000|2021-12-01 13:22:20|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|1
1638364970000|2021-12-01 13:22:50|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.1|5577.1|6
1638364980000|2021-12-01 13:23:00|5583.1|5577.1|5583|5577|5583.1|5577.1|5583|5577|118
1638364990000|2021-12-01 13:23:10|5583.4|5577.4|5583.5|5577.5|5583.5|5577.5|5583.4|5577.4|23
1638365000000|2021-12-01 13:23:20|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.5|5577.5|2
1638365010000|2021-12-01 13:23:30|5583.2|5577.2|5583.6|5577.6|5583.6|5577.6|5583.2|5577.2|7
1638365020000|2021-12-01 13:23:40|5583.2|5577.2|5582.2|5576.2|5583.2|5577.2|5582.2|5576.2|6
1638365040000|2021-12-01 13:24:00|5583.2|5577.2|5581.6|5575.6|5583.2|5577.2|5581.6|5575.6|114
1638365050000|2021-12-01 13:24:10|5581.1|5575.1|5581.2|5575.2|5581.2|5575.2|5581.1|5575.1|13
1638365060000|2021-12-01 13:24:20|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|5579.2|5573.2|13
1638365080000|2021-12-01 13:24:40|||||||||2
1638365090000|2021-12-01 13:24:50|||||||||1
1638365100000|2021-12-01 13:25:00|||||||||2
1638365130000|2021-12-01 13:25:30|5576.2|5570.2|5573.2|5567.2|5576.2|5570.2|5573.2|5567.2|76
1638365140000|2021-12-01 13:25:40|||||||||16
1638365150000|2021-12-01 13:25:50|5573.7|5567.7|5573.2|5567.2|5573.7|5567.7|5573.2|5567.2|7
1638365160000|2021-12-01 13:26:00|5573.7|5567.7|5573.2|5567.2|5573.7|5567.7|5573.2|5567.2|1
1638365170000|2021-12-01 13:26:10|5572.4|5566.4|5569.4|5563.4|5572.4|5566.4|5569.4|5563.4|4
1638365180000|2021-12-01 13:26:20|5569.3|5563.3|5566.7|5560.7|5569.3|5563.3|5566.7|5560.7|10
1638365190000|2021-12-01 13:26:30|5566.3|5560.3|5564.9|5558.9|5566.3|5560.3|5564.9|5558.9|5
1638365210000|2021-12-01 13:26:50|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|3
1638365220000|2021-12-01 13:27:00|5564.4|5558.4|5568.7|5562.7|5568.7|5562.7|5564.4|5558.4|14
1638365230000|2021-12-01 13:27:10|5569.2|5563.2|5568.7|5562.7|5569.2|5563.2|5568.7|5562.7|2
1638365240000|2021-12-01 13:27:20|5569.7|5563.7|5569.7|5563.7|5570.2|5564.2|5569.7|5563.7|0
1638365250000|2021-12-01 13:27:30|5570.2|5564.2|5570.6|5564.6|5571.7|5565.7|5570.2|5564.2|3
1638365260000|2021-12-01 13:27:40|5570.2|5564.2|5570.2|5564.2|5570.6|5564.6|5569.7|5563.7|0
1638365270000|2021-12-01 13:27:50|5570.1|5564.1|5571.1|5565.1|5571.1|5565.1|5569.7|5563.7|0
1638365280000|2021-12-01 13:28:00|5571.2|5565.2|5572.2|5566.2|5572.2|5566.2|5571.2|5565.2|1
1638365290000|2021-12-01 13:28:10|5572.3|5566.3|5574.1|5568.1|5574.1|5568.1|5572.3|5566.3|2
1638365300000|2021-12-01 13:28:20|5574.9|5568.9|5573.7|5567.7|5574.9|5568.9|5573.7|5567.7|1
1638365310000|2021-12-01 13:28:30|5573.2|5567.2|5573.2|5567.2|5573.2|5567.2|5573.2|5567.2|1
1638365320000|2021-12-01 13:28:40|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|0
1638365330000|2021-12-01 13:28:50|5574.2|5568.2|5574.2|5568.2|5574.6|5568.6|5574.2|5568.2|0
1638365340000|2021-12-01 13:29:00|5574.6|5568.6|5574.6|5568.6|5575.1|5569.1|5574.6|5568.6|1
1638365350000|2021-12-01 13:29:10|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|1
1638365360000|2021-12-01 13:29:20|5573.2|5567.2|5574.6|5568.6|5574.6|5568.6|5573.2|5567.2|11
1638365370000|2021-12-01 13:29:30|5575.1|5569.1|5574.3|5568.3|5575.2|5569.2|5574.3|5568.3|14
1638365390000|2021-12-01 13:29:50|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638365400000|2021-12-01 13:30:00|5575.2|5569.2|5576.6|5570.6|5576.6|5570.6|5575.2|5569.2|1
1638365410000|2021-12-01 13:30:10|5579.2|5573.2|5580.1|5574.1|5580.2|5574.2|5579.2|5573.2|0
1638365420000|2021-12-01 13:30:20|5580.9|5574.9|5579.6|5573.6|5580.9|5574.9|5579.6|5573.6|1
1638365430000|2021-12-01 13:30:30|5580.2|5574.2|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|0
1638365450000|2021-12-01 13:30:50|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|4
1638365460000|2021-12-01 13:31:00|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5579.8|5573.8|6
1638365470000|2021-12-01 13:31:10|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|0
1638365480000|2021-12-01 13:31:20|5581.1|5575.1|5581.2|5575.2|5581.2|5575.2|5580.8|5574.8|1
1638365490000|2021-12-01 13:31:30|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|1
1638365500000|2021-12-01 13:31:40|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|0
1638365510000|2021-12-01 13:31:50|5579.9|5573.9|5580.8|5574.8|5580.8|5574.8|5579.9|5573.9|4
1638365520000|2021-12-01 13:32:00|5579.9|5573.9|5579.2|5573.2|5579.9|5573.9|5579.2|5573.2|0
1638365540000|2021-12-01 13:32:20|||||||||1
1638365550000|2021-12-01 13:32:30|5578.7|5572.7|5577.2|5571.2|5578.7|5572.7|5576.7|5570.7|3
1638365560000|2021-12-01 13:32:40|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1638365570000|2021-12-01 13:32:50|5577.2|5571.2|5579.1|5573.1|5580.1|5574.1|5577.2|5571.2|6
1638365580000|2021-12-01 13:33:00|5578.7|5572.7|5578.3|5572.3|5578.7|5572.7|5578.3|5572.3|0
1638365590000|2021-12-01 13:33:10|5577.8|5571.8|5577.2|5571.2|5577.8|5571.8|5576.7|5570.7|1
1638365600000|2021-12-01 13:33:20|5576.7|5570.7|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|1
1638365610000|2021-12-01 13:33:30|5576.7|5570.7|5577.2|5571.2|5577.2|5571.2|5576.7|5570.7|2
1638365620000|2021-12-01 13:33:40|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.2|5570.2|2
1638365630000|2021-12-01 13:33:50|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|3
1638365640000|2021-12-01 13:34:00|5575.2|5569.2|5577.6|5571.6|5577.6|5571.6|5575.2|5569.2|4
1638365650000|2021-12-01 13:34:10|5578.7|5572.7|5578.7|5572.7|5579.1|5573.1|5578.7|5572.7|3
1638365680000|2021-12-01 13:34:40|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|1
1638365690000|2021-12-01 13:34:50|5578.6|5572.6|5578.7|5572.7|5578.7|5572.7|5578.6|5572.6|1
1638365700000|2021-12-01 13:35:00|5578.2|5572.2|5582.7|5576.7|5582.7|5576.7|5578.2|5572.2|3
1638365710000|2021-12-01 13:35:10|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|1
1638365720000|2021-12-01 13:35:20|5582.2|5576.2|5580.7|5574.7|5582.2|5576.2|5580.7|5574.7|1
1638365730000|2021-12-01 13:35:30|5580.3|5574.3|5579.7|5573.7|5580.3|5574.3|5579.7|5573.7|1
1638365750000|2021-12-01 13:35:50|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.2|5574.2|0
1638365760000|2021-12-01 13:36:00|5580.3|5574.3|5579.2|5573.2|5580.3|5574.3|5579.2|5573.2|2
1638365770000|2021-12-01 13:36:10|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|0
1638365780000|2021-12-01 13:36:20|5579.3|5573.3|5579.2|5573.2|5579.3|5573.3|5579.2|5573.2|0
1638365790000|2021-12-01 13:36:30|5579.7|5573.7|5579.2|5573.2|5579.7|5573.7|5579.2|5573.2|1
1638365800000|2021-12-01 13:36:40|||||||||1
1638365810000|2021-12-01 13:36:50|5579.7|5573.7|5578.2|5572.2|5579.7|5573.7|5578.2|5572.2|1
1638365820000|2021-12-01 13:37:00|||||||||1
1638365830000|2021-12-01 13:37:10|||||||||3
1638365840000|2021-12-01 13:37:20|||||||||1
1638365850000|2021-12-01 13:37:30|5578.7|5572.7|5581.7|5575.7|5582.2|5576.2|5578.7|5572.7|9
1638365870000|2021-12-01 13:37:50|5581.2|5575.2|5581.7|5575.7|5581.7|5575.7|5581.2|5575.2|0
1638365880000|2021-12-01 13:38:00|5581.2|5575.2|5579.8|5573.8|5581.2|5575.2|5579.8|5573.8|11
1638365890000|2021-12-01 13:38:10|5579.4|5573.4|5579.3|5573.3|5579.8|5573.8|5579.3|5573.3|0
1638365900000|2021-12-01 13:38:20|5579.7|5573.7|5578.8|5572.8|5579.7|5573.7|5578.8|5572.8|3
1638365910000|2021-12-01 13:38:30|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|1
1638365920000|2021-12-01 13:38:40|5578.7|5572.7|5578.3|5572.3|5578.7|5572.7|5578.3|5572.3|3
1638365930000|2021-12-01 13:38:50|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|24
1638365940000|2021-12-01 13:39:00|||||||||11
1638365950000|2021-12-01 13:39:10|||||||||29
1638365960000|2021-12-01 13:39:20|||||||||1
1638365970000|2021-12-01 13:39:30|5581|5575|5584.2|5578.2|5584.2|5578.2|5581|5575|1
1638365990000|2021-12-01 13:39:50|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|1
1638366000000|2021-12-01 13:40:00|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|4
1638366010000|2021-12-01 13:40:10|5582.8|5576.8|5582.7|5576.7|5583.2|5577.2|5582.7|5576.7|2
1638366020000|2021-12-01 13:40:20|||||||||3
1638366030000|2021-12-01 13:40:30|5583.7|5577.7|5583.7|5577.7|5584.2|5578.2|5583.7|5577.7|4
1638366040000|2021-12-01 13:40:40|5584.2|5578.2|5585.2|5579.2|5585.2|5579.2|5584.2|5578.2|2
1638366050000|2021-12-01 13:40:50|5585.6|5579.6|5585.7|5579.7|5586|5580|5585.2|5579.2|26
1638366060000|2021-12-01 13:41:00|5585.8|5579.8|5584.8|5578.8|5586.2|5580.2|5584.8|5578.8|9
1638366070000|2021-12-01 13:41:10|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|1
1638366080000|2021-12-01 13:41:20|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|1
1638366090000|2021-12-01 13:41:30|5582.7|5576.7|5581.2|5575.2|5582.7|5576.7|5581.2|5575.2|3
1638366100000|2021-12-01 13:41:40|5580.3|5574.3|5578.7|5572.7|5580.3|5574.3|5578.2|5572.2|3
1638366110000|2021-12-01 13:41:50|5578.2|5572.2|5578.7|5572.7|5578.7|5572.7|5578.2|5572.2|3
1638366120000|2021-12-01 13:42:00|5579.6|5573.6|5581.7|5575.7|5582.7|5576.7|5579.6|5573.6|11
1638366130000|2021-12-01 13:42:10|5582.2|5576.2|5580.7|5574.7|5582.2|5576.2|5580.7|5574.7|2
1638366140000|2021-12-01 13:42:20|5580.2|5574.2|5578.7|5572.7|5580.2|5574.2|5578.7|5572.7|1
1638366150000|2021-12-01 13:42:30|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|3
1638366180000|2021-12-01 13:43:00|5579.2|5573.2|5579.7|5573.7|5580.2|5574.2|5578.7|5572.7|9
1638366190000|2021-12-01 13:43:10|5580.2|5574.2|5582.2|5576.2|5582.2|5576.2|5580.2|5574.2|5
1638366200000|2021-12-01 13:43:20|5583.1|5577.1|5583.2|5577.2|5583.2|5577.2|5583.1|5577.1|2
1638366210000|2021-12-01 13:43:30|5584.4|5578.4|5584.3|5578.3|5584.8|5578.8|5584.3|5578.3|0
1638366220000|2021-12-01 13:43:40|5584.7|5578.7|5585.2|5579.2|5585.2|5579.2|5583.8|5577.8|1
1638366230000|2021-12-01 13:43:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1638366240000|2021-12-01 13:44:00|5586.7|5580.7|5587.7|5581.7|5587.7|5581.7|5585.6|5579.6|7
1638366250000|2021-12-01 13:44:10|5587.8|5581.8|5588.3|5582.3|5588.3|5582.3|5587.8|5581.8|1
1638366260000|2021-12-01 13:44:20|5587.8|5581.8|5584.8|5578.8|5587.8|5581.8|5584.8|5578.8|6
1638366270000|2021-12-01 13:44:30|5584.9|5578.9|5584.8|5578.8|5585.3|5579.3|5584.8|5578.8|1
1638366280000|2021-12-01 13:44:40|5586.8|5580.8|5584.8|5578.8|5587|5581|5584.8|5578.8|5
1638366290000|2021-12-01 13:44:50|5586.2|5580.2|5585.8|5579.8|5586.3|5580.3|5585.8|5579.8|1
1638369000000|2021-12-01 14:30:00|5588.4|5582.4|5573.7|5567.7|5591.7|5585.7|5572.4|5566.4|275
1638369010000|2021-12-01 14:30:10|5573.6|5567.6|5570.6|5564.6|5576.8|5570.8|5570.6|5564.6|66
1638369020000|2021-12-01 14:30:20|5570.7|5564.7|5578.7|5572.7|5581.3|5575.3|5570.7|5564.7|60
1638369030000|2021-12-01 14:30:30|5579.2|5573.2|5572.9|5566.9|5579.2|5573.2|5572.9|5566.9|21
1638369040000|2021-12-01 14:30:40|5572.4|5566.4|5559.9|5553.9|5572.9|5566.9|5559.9|5553.9|103
1638369050000|2021-12-01 14:30:50|5559.4|5553.4|5552.5|5546.5|5559.4|5553.4|5550.5|5544.5|69
1638369060000|2021-12-01 14:31:00|5553|5547|5549|5543|5556.7|5550.7|5549|5543|38
1638369070000|2021-12-01 14:31:10|5549.5|5543.5|5542.9|5536.9|5550|5544|5542.8|5536.8|39
1638369080000|2021-12-01 14:31:20|5542.5|5536.5|5539|5533|5545.9|5539.9|5539|5533|17
1638369090000|2021-12-01 14:31:30|5539.9|5533.9|5538.8|5532.8|5542.7|5536.7|5537.9|5531.9|46
1638369100000|2021-12-01 14:31:40|5539.2|5533.2|5538.4|5532.4|5542.7|5536.7|5538.4|5532.4|56
1638369110000|2021-12-01 14:31:50|5536.8|5530.8|5529|5523|5536.8|5530.8|5529|5523|93
1638369120000|2021-12-01 14:32:00|5528.8|5522.8|5540.4|5534.4|5544.8|5538.8|5528.8|5522.8|42
1638369130000|2021-12-01 14:32:10|5540.3|5534.3|5543.2|5537.2|5546.8|5540.8|5540.2|5534.2|37
1638369140000|2021-12-01 14:32:20|5543.7|5537.7|5551.2|5545.2|5551.7|5545.7|5542.2|5536.2|38
1638369150000|2021-12-01 14:32:30|5550.8|5544.8|5557.2|5551.2|5559.7|5553.7|5550.8|5544.8|44
1638369160000|2021-12-01 14:32:40|5557.7|5551.7|5558.8|5552.8|5561.8|5555.8|5557.7|5551.7|25
1638369170000|2021-12-01 14:32:50|5561.8|5555.8|5563.8|5557.8|5565.3|5559.3|5561.3|5555.3|30
1638369180000|2021-12-01 14:33:00|5561.8|5555.8|5563.7|5557.7|5566.7|5560.7|5559.8|5553.8|64
1638369190000|2021-12-01 14:33:10|5562.4|5556.4|5561.7|5555.7|5567.2|5561.2|5559.8|5553.8|42
1638369200000|2021-12-01 14:33:20|5562.2|5556.2|5559.7|5553.7|5562.2|5556.2|5558.4|5552.4|32
1638369210000|2021-12-01 14:33:30|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5558.4|5552.4|8
1638369220000|2021-12-01 14:33:40|5558.4|5552.4|5558.8|5552.8|5559.7|5553.7|5558.4|5552.4|15
1638369230000|2021-12-01 14:33:50|5559.2|5553.2|5559.7|5553.7|5561.2|5555.2|5559.2|5553.2|19
1638369240000|2021-12-01 14:34:00|5560.6|5554.6|5550.6|5544.6|5561.6|5555.6|5546.2|5540.2|41
1638369250000|2021-12-01 14:34:10|5550.2|5544.2|5551.7|5545.7|5551.7|5545.7|5548.7|5542.7|21
1638369260000|2021-12-01 14:34:20|5551.2|5545.2|5542.7|5536.7|5551.7|5545.7|5542.7|5536.7|48
1638369270000|2021-12-01 14:34:30|5543.1|5537.1|5544|5538|5545.7|5539.7|5542.7|5536.7|222
1638369280000|2021-12-01 14:34:40|5544.1|5538.1|5540.7|5534.7|5544.6|5538.6|5540.2|5534.2|19
1638369290000|2021-12-01 14:34:50|5541.6|5535.6|5542.5|5536.5|5542.5|5536.5|5541.2|5535.2|10
1638369300000|2021-12-01 14:35:00|5542.1|5536.1|5542.7|5536.7|5546|5540|5539.2|5533.2|41
1638369310000|2021-12-01 14:35:10|5542.2|5536.2|5547.6|5541.6|5549|5543|5540.7|5534.7|40
1638369320000|2021-12-01 14:35:20|5546.7|5540.7|5545.7|5539.7|5546.7|5540.7|5544.2|5538.2|20
1638369330000|2021-12-01 14:35:30|5546.1|5540.1|5548.5|5542.5|5548.5|5542.5|5546.1|5540.1|16
1638369340000|2021-12-01 14:35:40|5549.2|5543.2|5551|5545|5552.6|5546.6|5549.2|5543.2|45
1638369350000|2021-12-01 14:35:50|5550.5|5544.5|5553|5547|5553|5547|5550.5|5544.5|36
1638369360000|2021-12-01 14:36:00|5552|5546|5550.5|5544.5|5556.5|5550.5|5550.5|5544.5|84
1638369370000|2021-12-01 14:36:10|5550.1|5544.1|5544.5|5538.5|5550.1|5544.1|5544|5538|15
1638369380000|2021-12-01 14:36:20|5546.5|5540.5|5547.5|5541.5|5547.5|5541.5|5546.5|5540.5|4
1638369390000|2021-12-01 14:36:30|5549.5|5543.5|5551|5545|5552|5546|5549.5|5543.5|15
1638369400000|2021-12-01 14:36:40|5551.5|5545.5|5549.5|5543.5|5551.5|5545.5|5549.5|5543.5|7
1638369410000|2021-12-01 14:36:50|5549.4|5543.4|5546.5|5540.5|5549.4|5543.4|5546.5|5540.5|8
1638369420000|2021-12-01 14:37:00|5546|5540|5550|5544|5551.8|5545.8|5544.5|5538.5|33
1638369430000|2021-12-01 14:37:10|5549.5|5543.5|5549|5543|5549.5|5543.5|5548|5542|5
1638369440000|2021-12-01 14:37:20|5549.5|5543.5|5555.4|5549.4|5555.8|5549.8|5549.5|5543.5|18
1638369450000|2021-12-01 14:37:30|5555.7|5549.7|5556.9|5550.9|5556.9|5550.9|5555.3|5549.3|12
1638369460000|2021-12-01 14:37:40|5557.3|5551.3|5558.9|5552.9|5559.3|5553.3|5557.3|5551.3|10
1638369470000|2021-12-01 14:37:50|5559.3|5553.3|5560.8|5554.8|5561.8|5555.8|5559.3|5553.3|26
1638369480000|2021-12-01 14:38:00|5561.3|5555.3|5560.4|5554.4|5562.3|5556.3|5558.4|5552.4|30
1638369490000|2021-12-01 14:38:10|5560.8|5554.8|5562.3|5556.3|5562.3|5556.3|5560.8|5554.8|19
1638369500000|2021-12-01 14:38:20|5561.3|5555.3|5561.9|5555.9|5562.7|5556.7|5559.9|5553.9|15
1638369510000|2021-12-01 14:38:30|5562.3|5556.3|5558.4|5552.4|5562.3|5556.3|5558.4|5552.4|23
1638369520000|2021-12-01 14:38:40|5557.9|5551.9|5555.4|5549.4|5557.9|5551.9|5555.4|5549.4|4
1638369530000|2021-12-01 14:38:50|5554.9|5548.9|5555.4|5549.4|5555.9|5549.9|5554.9|5548.9|4
1638369540000|2021-12-01 14:39:00|5555.9|5549.9|5556.4|5550.4|5556.4|5550.4|5554.4|5548.4|20
1638369550000|2021-12-01 14:39:10|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5556.4|5550.4|14
1638369560000|2021-12-01 14:39:20|5558.8|5552.8|5558.3|5552.3|5559.9|5553.9|5558.3|5552.3|9
1638369570000|2021-12-01 14:39:30|5557.9|5551.9|5557.4|5551.4|5558.3|5552.3|5557.4|5551.4|5
1638369580000|2021-12-01 14:39:40|5556.8|5550.8|5554.4|5548.4|5556.8|5550.8|5554.4|5548.4|7
1638369590000|2021-12-01 14:39:50|5554.8|5548.8|5556.9|5550.9|5557.4|5551.4|5554.4|5548.4|13
1638369600000|2021-12-01 14:40:00|5557.4|5551.4|5554.4|5548.4|5557.4|5551.4|5553.9|5547.9|11
1638369610000|2021-12-01 14:40:10|5551.4|5545.4|5552.3|5546.3|5552.3|5546.3|5550|5544|44
1638369620000|2021-12-01 14:40:20|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5
1638369630000|2021-12-01 14:40:30|5552.9|5546.9|5554.4|5548.4|5554.5|5548.5|5552.9|5546.9|7
1638369640000|2021-12-01 14:40:40|5552.4|5546.4|5549.4|5543.4|5552.4|5546.4|5549.4|5543.4|26
1638369650000|2021-12-01 14:40:50|5549.9|5543.9|5545.5|5539.5|5549.9|5543.9|5544.5|5538.5|22
1638369660000|2021-12-01 14:41:00|5546|5540|5545.5|5539.5|5546|5540|5541.5|5535.5|26
1638369670000|2021-12-01 14:41:10|5545|5539|5545|5539|5545.5|5539.5|5545|5539|3
1638369680000|2021-12-01 14:41:20|5544.5|5538.5|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|8
1638369690000|2021-12-01 14:41:30|5546.3|5540.3|5547.8|5541.8|5548.5|5542.5|5545.4|5539.4|29
1638369700000|2021-12-01 14:41:40|5547.4|5541.4|5548.3|5542.3|5548.3|5542.3|5545.5|5539.5|11
1638369710000|2021-12-01 14:41:50|5548.2|5542.2|5547|5541|5548.2|5542.2|5546.4|5540.4|8
1638369720000|2021-12-01 14:42:00|5546.8|5540.8|5542.2|5536.2|5547.8|5541.8|5542.2|5536.2|13
1638369730000|2021-12-01 14:42:10|5541.5|5535.5|5541.5|5535.5|5543.1|5537.1|5541.1|5535.1|13
1638369740000|2021-12-01 14:42:20|5540.6|5534.6|5540.5|5534.5|5541.5|5535.5|5540.5|5534.5|15
1638369750000|2021-12-01 14:42:30|5541.4|5535.4|5540.6|5534.6|5541.5|5535.5|5540.6|5534.6|29
1638369760000|2021-12-01 14:42:40|5540.5|5534.5|5540.1|5534.1|5541|5535|5540.1|5534.1|16
1638369770000|2021-12-01 14:42:50|5541|5535|5538|5532|5541.5|5535.5|5538|5532|11
1638369780000|2021-12-01 14:43:00|5538.1|5532.1|5539|5533|5541|5535|5538|5532|22
1638369790000|2021-12-01 14:43:10|5538.6|5532.6|5538.5|5532.5|5538.6|5532.6|5537.2|5531.2|9
1638369800000|2021-12-01 14:43:20|5538|5532|5539.6|5533.6|5541.5|5535.5|5538|5532|11
1638369810000|2021-12-01 14:43:30|5540|5534|5538.7|5532.7|5541.5|5535.5|5538.7|5532.7|8
1638369820000|2021-12-01 14:43:40|5538.6|5532.6|5539.2|5533.2|5539.2|5533.2|5538.6|5532.6|7
1638369830000|2021-12-01 14:43:50|5538.7|5532.7|5535.7|5529.7|5538.7|5532.7|5534.2|5528.2|61
1638369840000|2021-12-01 14:44:00|5537.7|5531.7|5534.7|5528.7|5537.7|5531.7|5534.7|5528.7|21
1638369850000|2021-12-01 14:44:10|5534.3|5528.3|5535.7|5529.7|5536.1|5530.1|5534.2|5528.2|11
1638369860000|2021-12-01 14:44:20|5535.2|5529.2|5540.1|5534.1|5540.1|5534.1|5534.2|5528.2|18
1638369870000|2021-12-01 14:44:30|5540.2|5534.2|5538.7|5532.7|5540.2|5534.2|5538.6|5532.6|15
1638369880000|2021-12-01 14:44:40|5541.7|5535.7|5541.6|5535.6|5543.2|5537.2|5541.6|5535.6|26
1638369890000|2021-12-01 14:44:50|5541.7|5535.7|5540.7|5534.7|5541.7|5535.7|5540.7|5534.7|3
1638369900000|2021-12-01 14:45:00|5539.7|5533.7|5533.7|5527.7|5539.7|5533.7|5533.7|5527.7|20
1638369910000|2021-12-01 14:45:10|5531.7|5525.7|5527.2|5521.2|5532.2|5526.2|5527.2|5521.2|39
1638369920000|2021-12-01 14:45:20|5526.6|5520.6|5528.7|5522.7|5529.6|5523.6|5525.6|5519.6|28
1638369930000|2021-12-01 14:45:30|5528.2|5522.2|5524.6|5518.6|5528.7|5522.7|5524.2|5518.2|27
1638369940000|2021-12-01 14:45:40|5524.7|5518.7|5524.2|5518.2|5525.2|5519.2|5523.7|5517.7|22
1638369950000|2021-12-01 14:45:50|5523.7|5517.7|5521.7|5515.7|5524.7|5518.7|5521.7|5515.7|12
1638369960000|2021-12-01 14:46:00|5522.7|5516.7|5527.7|5521.7|5528.2|5522.2|5522.7|5516.7|29
1638369970000|2021-12-01 14:46:10|5526.7|5520.7|5525.7|5519.7|5527.1|5521.1|5525.7|5519.7|15
1638369980000|2021-12-01 14:46:20|5526.2|5520.2|5524.2|5518.2|5526.6|5520.6|5524.2|5518.2|10
1638369990000|2021-12-01 14:46:30|5524.7|5518.7|5523.7|5517.7|5524.7|5518.7|5522.7|5516.7|9
1638370000000|2021-12-01 14:46:40|5523.2|5517.2|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|14
1638370010000|2021-12-01 14:46:50|5523.6|5517.6|5523.7|5517.7|5525.6|5519.6|5523.6|5517.6|25
1638370020000|2021-12-01 14:47:00|5524.5|5518.5|5529.7|5523.7|5531.7|5525.7|5524.2|5518.2|41
1638370030000|2021-12-01 14:47:10|5530.2|5524.2|5531.1|5525.1|5532.2|5526.2|5530.2|5524.2|44
1638370040000|2021-12-01 14:47:20|5530.7|5524.7|5532.7|5526.7|5534.2|5528.2|5529.7|5523.7|30
1638370050000|2021-12-01 14:47:30|5533.2|5527.2|5532.7|5526.7|5534.7|5528.7|5531.7|5525.7|24
1638370060000|2021-12-01 14:47:40|5533.1|5527.1|5536.7|5530.7|5537.7|5531.7|5530.7|5524.7|23
1638370070000|2021-12-01 14:47:50|5536.6|5530.6|5534.7|5528.7|5536.6|5530.6|5534.7|5528.7|10
1638370080000|2021-12-01 14:48:00|5535.2|5529.2|5530.7|5524.7|5535.6|5529.6|5530.7|5524.7|18
1638370090000|2021-12-01 14:48:10|5530.2|5524.2|5529.1|5523.1|5530.7|5524.7|5529.1|5523.1|3
1638370100000|2021-12-01 14:48:20|5529.2|5523.2|5527.7|5521.7|5529.6|5523.6|5527.7|5521.7|12
1638370110000|2021-12-01 14:48:30|5526.7|5520.7|5526.7|5520.7|5527.1|5521.1|5526.2|5520.2|18
1638370120000|2021-12-01 14:48:40|5527.1|5521.1|5532.7|5526.7|5532.7|5526.7|5527.1|5521.1|19
1638370130000|2021-12-01 14:48:50|5532.6|5526.6|5534.7|5528.7|5536.2|5530.2|5532.6|5526.6|17
1638370140000|2021-12-01 14:49:00|5535.2|5529.2|5532.6|5526.6|5536.7|5530.7|5532.2|5526.2|17
1638370150000|2021-12-01 14:49:10|5532.5|5526.5|5529.7|5523.7|5532.5|5526.5|5528.7|5522.7|13
1638370160000|2021-12-01 14:49:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|6
1638370170000|2021-12-01 14:49:30|5529.2|5523.2|5530.2|5524.2|5531.2|5525.2|5529.2|5523.2|10
1638370180000|2021-12-01 14:49:40|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1638370190000|2021-12-01 14:49:50|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.2|5524.2|3
1638370200000|2021-12-01 14:50:00|5530.2|5524.2|5529.7|5523.7|5530.7|5524.7|5529.7|5523.7|6
1638370210000|2021-12-01 14:50:10|5532.7|5526.7|5534.7|5528.7|5534.7|5528.7|5532.7|5526.7|18
1638370220000|2021-12-01 14:50:20|5534.2|5528.2|5536.6|5530.6|5538|5532|5534.1|5528.1|24
1638370230000|2021-12-01 14:50:30|5537.5|5531.5|5538|5532|5538.5|5532.5|5537.1|5531.1|13
1638370240000|2021-12-01 14:50:40|5542.5|5536.5|5546.5|5540.5|5547.5|5541.5|5542|5536|39
1638370250000|2021-12-01 14:50:50|5546.2|5540.2|5539.5|5533.5|5546.2|5540.2|5539.5|5533.5|16
1638370260000|2021-12-01 14:51:00|5539|5533|5535.5|5529.5|5539|5533|5535.5|5529.5|28
1638370270000|2021-12-01 14:51:10|5535.1|5529.1|5536.5|5530.5|5538.5|5532.5|5534.5|5528.5|22
1638370280000|2021-12-01 14:51:20|5537|5531|5541.5|5535.5|5542.5|5536.5|5537|5531|14
1638370290000|2021-12-01 14:51:30|5540.5|5534.5|5542|5536|5542|5536|5540|5534|6
1638370300000|2021-12-01 14:51:40|5542.9|5536.9|5542|5536|5542.9|5536.9|5541.5|5535.5|11
1638370310000|2021-12-01 14:51:50|5542.5|5536.5|5541.5|5535.5|5542.5|5536.5|5541.5|5535.5|8
1638370320000|2021-12-01 14:52:00|5543|5537|5546.5|5540.5|5547.5|5541.5|5543|5537|13
1638370330000|2021-12-01 14:52:10|5546|5540|5544|5538|5546|5540|5543.5|5537.5|9
1638370340000|2021-12-01 14:52:20|5543.5|5537.5|5543|5537|5543.5|5537.5|5542.5|5536.5|6
1638370350000|2021-12-01 14:52:30|5542.6|5536.6|5542.5|5536.5|5542.6|5536.6|5539.5|5533.5|53
1638370360000|2021-12-01 14:52:40|5541|5535|5543.4|5537.4|5543.9|5537.9|5539.4|5533.4|18
1638370370000|2021-12-01 14:52:50|5542.8|5536.8|5542.4|5536.4|5543.9|5537.9|5542.3|5536.3|5
1638370380000|2021-12-01 14:53:00|5545.4|5539.4|5541.3|5535.3|5545.4|5539.4|5541.3|5535.3|5
1638370390000|2021-12-01 14:53:10|5540.9|5534.9|5539.5|5533.5|5540.9|5534.9|5539.5|5533.5|5
1638370400000|2021-12-01 14:53:20|5538.4|5532.4|5538.4|5532.4|5539.7|5533.7|5538.4|5532.4|8
1638370410000|2021-12-01 14:53:30|5539|5533|5538.3|5532.3|5539|5533|5537.9|5531.9|4
1638370420000|2021-12-01 14:53:40|5537.9|5531.9|5535.5|5529.5|5539.4|5533.4|5535.5|5529.5|28
1638370430000|2021-12-01 14:53:50|5534.5|5528.5|5534.5|5528.5|5536|5530|5534.5|5528.5|13
1638370440000|2021-12-01 14:54:00|5536|5530|5531.5|5525.5|5537.4|5531.4|5531.5|5525.5|16
1638370450000|2021-12-01 14:54:10|5530.6|5524.6|5530.5|5524.5|5530.6|5524.6|5530.5|5524.5|3
1638370460000|2021-12-01 14:54:20|5529.5|5523.5|5531|5525|5531.5|5525.5|5529.5|5523.5|21
1638370470000|2021-12-01 14:54:30|5530.5|5524.5|5530|5524|5530.5|5524.5|5528|5522|28
1638370480000|2021-12-01 14:54:40|5531|5525|5533.5|5527.5|5533.5|5527.5|5530.5|5524.5|18
1638370490000|2021-12-01 14:54:50|5534|5528|5532.5|5526.5|5534|5528|5532.5|5526.5|2
1638370500000|2021-12-01 14:55:00|5533|5527|5532.5|5526.5|5533|5527|5531|5525|10
1638370510000|2021-12-01 14:55:10|||||||||2
1638370520000|2021-12-01 14:55:20|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|3
1638370530000|2021-12-01 14:55:30|||||||||2
1638370540000|2021-12-01 14:55:40|5531|5525|5532.5|5526.5|5533.5|5527.5|5531|5525|16
1638370550000|2021-12-01 14:55:50|5535.4|5529.4|5535|5529|5535.4|5529.4|5534.5|5528.5|8
1638370560000|2021-12-01 14:56:00|5534.5|5528.5|5535|5529|5535.4|5529.4|5534.5|5528.5|9
1638370570000|2021-12-01 14:56:10|5535.4|5529.4|5536.8|5530.8|5536.8|5530.8|5535.4|5529.4|1
1638370580000|2021-12-01 14:56:20|5537.3|5531.3|5533.4|5527.4|5537.3|5531.3|5533.4|5527.4|14
1638370590000|2021-12-01 14:56:30|5532.9|5526.9|5538.5|5532.5|5538.5|5532.5|5532.9|5526.9|15
1638370600000|2021-12-01 14:56:40|5541.9|5535.9|5535|5529|5541.9|5535.9|5534.5|5528.5|17
1638370610000|2021-12-01 14:56:50|5534.9|5528.9|5535.3|5529.3|5535.4|5529.4|5533.9|5527.9|3
1638370620000|2021-12-01 14:57:00|5535.8|5529.8|5543.4|5537.4|5543.4|5537.4|5535.8|5529.8|10
1638370630000|2021-12-01 14:57:10|5543.2|5537.2|5542.4|5536.4|5543.4|5537.4|5541.9|5535.9|9
1638370640000|2021-12-01 14:57:20|5542.8|5536.8|5545.3|5539.3|5545.4|5539.4|5542.4|5536.4|8
1638370650000|2021-12-01 14:57:30|5544.9|5538.9|5544.4|5538.4|5544.9|5538.9|5544.4|5538.4|2
1638370660000|2021-12-01 14:57:40|5544|5538|5541.5|5535.5|5544|5538|5541.5|5535.5|6
1638370670000|2021-12-01 14:57:50|5541.2|5535.2|5540.4|5534.4|5542.4|5536.4|5540|5534|9
1638370680000|2021-12-01 14:58:00|5541.8|5535.8|5543.4|5537.4|5544.4|5538.4|5541.3|5535.3|12
1638370690000|2021-12-01 14:58:10|5543.5|5537.5|5544.8|5538.8|5545.3|5539.3|5543.5|5537.5|15
1638370700000|2021-12-01 14:58:20|5545.3|5539.3|5549.4|5543.4|5549.4|5543.4|5545.3|5539.3|4
1638370710000|2021-12-01 14:58:30|5550.3|5544.3|5547|5541|5550.3|5544.3|5547|5541|8
1638370720000|2021-12-01 14:58:40|5546.5|5540.5|5548.9|5542.9|5549.9|5543.9|5546.2|5540.2|18
1638370730000|2021-12-01 14:58:50|5548.4|5542.4|5546|5540|5548.4|5542.4|5546|5540|2
1638370740000|2021-12-01 14:59:00|5545.5|5539.5|5546.8|5540.8|5546.8|5540.8|5545.5|5539.5|5
1638370750000|2021-12-01 14:59:10|5546.3|5540.3|5549.3|5543.3|5549.3|5543.3|5546.3|5540.3|6
1638370760000|2021-12-01 14:59:20|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.5|5542.5|2
1638370770000|2021-12-01 14:59:30|5549.3|5543.3|5548.8|5542.8|5549.3|5543.3|5548.4|5542.4|4
1638370780000|2021-12-01 14:59:40|5549.3|5543.3|5549.4|5543.4|5549.8|5543.8|5549.3|5543.3|5
1638370790000|2021-12-01 14:59:50|5549|5543|5548.4|5542.4|5549|5543|5548.4|5542.4|8
1638370800000|2021-12-01 15:00:00|5548.3|5542.3|5540.4|5534.4|5548.3|5542.3|5540.4|5534.4|8
1638370810000|2021-12-01 15:00:10|5540.5|5534.5|5538.3|5532.3|5542.8|5536.8|5534|5528|8
1638370820000|2021-12-01 15:00:20|5539.3|5533.3|5537.4|5531.4|5539.8|5533.8|5537.4|5531.4|7
1638370830000|2021-12-01 15:00:30|5536.5|5530.5|5537.8|5531.8|5537.8|5531.8|5536.5|5530.5|7
1638370840000|2021-12-01 15:00:40|5538|5532|5538.3|5532.3|5538.3|5532.3|5537|5531|21
1638370850000|2021-12-01 15:00:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|2
1638370860000|2021-12-01 15:01:00|5538.8|5532.8|5538|5532|5542.4|5536.4|5538|5532|9
1638370870000|2021-12-01 15:01:10|5537.5|5531.5|5536.5|5530.5|5538|5532|5536.5|5530.5|11
1638370880000|2021-12-01 15:01:20|5537.4|5531.4|5539.4|5533.4|5542.4|5536.4|5536.9|5530.9|37
1638370890000|2021-12-01 15:01:30|5539.9|5533.9|5544.4|5538.4|5544.4|5538.4|5539.9|5533.9|22
1638370900000|2021-12-01 15:01:40|5544.3|5538.3|5543.3|5537.3|5544.4|5538.4|5542.3|5536.3|10
1638370910000|2021-12-01 15:01:50|5542.9|5536.9|5548.4|5542.4|5548.9|5542.9|5542.9|5536.9|33
1638370920000|2021-12-01 15:02:00|5548|5542|5549.4|5543.4|5550.5|5544.5|5548|5542|14
1638370930000|2021-12-01 15:02:10|5549.3|5543.3|5555.3|5549.3|5556.4|5550.4|5549.2|5543.2|19
1638370940000|2021-12-01 15:02:20|5556.4|5550.4|5558.4|5552.4|5559.3|5553.3|5556.4|5550.4|28
1638370950000|2021-12-01 15:02:30|5558|5552|5559.4|5553.4|5559.4|5553.4|5558|5552|7
1638370960000|2021-12-01 15:02:40|5558.4|5552.4|5556.5|5550.5|5558.4|5552.4|5556.3|5550.3|10
1638370970000|2021-12-01 15:02:50|5556.4|5550.4|5554.4|5548.4|5556.4|5550.4|5554.4|5548.4|15
1638370980000|2021-12-01 15:03:00|5554.8|5548.8|5550.4|5544.4|5556.4|5550.4|5550.4|5544.4|30
1638370990000|2021-12-01 15:03:10|5549.4|5543.4|5548.5|5542.5|5550.8|5544.8|5547.9|5541.9|18
1638371000000|2021-12-01 15:03:20|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|1
1638371010000|2021-12-01 15:03:30|5549.3|5543.3|5549.4|5543.4|5553.2|5547.2|5547.3|5541.3|23
1638371020000|2021-12-01 15:03:40|5549|5543|5546.4|5540.4|5549.4|5543.4|5546.4|5540.4|35
1638371030000|2021-12-01 15:03:50|5544.9|5538.9|5543.4|5537.4|5544.9|5538.9|5543.4|5537.4|7
1638371040000|2021-12-01 15:04:00|5543.8|5537.8|5545.3|5539.3|5546.3|5540.3|5543.4|5537.4|19
1638371050000|2021-12-01 15:04:10|5545.7|5539.7|5547.8|5541.8|5548.4|5542.4|5545.3|5539.3|16
1638371060000|2021-12-01 15:04:20|5548.3|5542.3|5547.4|5541.4|5548.3|5542.3|5547.4|5541.4|7
1638371070000|2021-12-01 15:04:30|5546.4|5540.4|5541.4|5535.4|5546.4|5540.4|5541.4|5535.4|15
1638371080000|2021-12-01 15:04:40|5539.4|5533.4|5538.4|5532.4|5539.4|5533.4|5538.4|5532.4|4
1638371090000|2021-12-01 15:04:50|5539.4|5533.4|5537.9|5531.9|5539.7|5533.7|5537.4|5531.4|37
1638371100000|2021-12-01 15:05:00|5538|5532|5539.3|5533.3|5539.3|5533.3|5538|5532|8
1638371110000|2021-12-01 15:05:10|5537.5|5531.5|5535.3|5529.3|5537.5|5531.5|5534.4|5528.4|11
1638371120000|2021-12-01 15:05:20|5534.4|5528.4|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|11
1638371130000|2021-12-01 15:05:30|5533.5|5527.5|5533.4|5527.4|5537.4|5531.4|5532.5|5526.5|19
1638371140000|2021-12-01 15:05:40|5533.9|5527.9|5534.3|5528.3|5534.4|5528.4|5533|5527|13
1638371150000|2021-12-01 15:05:50|5533.9|5527.9|5534.8|5528.8|5534.8|5528.8|5533.9|5527.9|5
1638371160000|2021-12-01 15:06:00|5535.3|5529.3|5534.9|5528.9|5539.8|5533.8|5534.9|5528.9|34
1638371170000|2021-12-01 15:06:10|5534.5|5528.5|5536.4|5530.4|5536.5|5530.5|5534.4|5528.4|7
1638371180000|2021-12-01 15:06:20|5538.9|5532.9|5537.4|5531.4|5538.9|5532.9|5537.4|5531.4|12
1638371190000|2021-12-01 15:06:30|5538.3|5532.3|5537.4|5531.4|5538.8|5532.8|5537.4|5531.4|16
1638371200000|2021-12-01 15:06:40|5537.5|5531.5|5539.9|5533.9|5539.9|5533.9|5537.5|5531.5|6
1638371210000|2021-12-01 15:06:50|5540.3|5534.3|5542.7|5536.7|5543.7|5537.7|5540.3|5534.3|51
1638371220000|2021-12-01 15:07:00|5543.2|5537.2|5543.2|5537.2|5545.2|5539.2|5542.7|5536.7|25
1638371230000|2021-12-01 15:07:10|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|10
1638371240000|2021-12-01 15:07:20|5542.7|5536.7|5545.7|5539.7|5545.7|5539.7|5542.7|5536.7|11
1638371250000|2021-12-01 15:07:30|5545.2|5539.2|5546.2|5540.2|5547.2|5541.2|5545.2|5539.2|16
1638371260000|2021-12-01 15:07:40|5547.7|5541.7|5546.7|5540.7|5547.7|5541.7|5546.2|5540.2|11
1638371270000|2021-12-01 15:07:50|5546.2|5540.2|5546.7|5540.7|5546.7|5540.7|5544.7|5538.7|14
1638371280000|2021-12-01 15:08:00|5546.2|5540.2|5544.7|5538.7|5546.2|5540.2|5544.7|5538.7|6
1638371290000|2021-12-01 15:08:10|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|3
1638371300000|2021-12-01 15:08:20|5545.7|5539.7|5544.7|5538.7|5545.7|5539.7|5544.7|5538.7|5
1638371310000|2021-12-01 15:08:30|5545.2|5539.2|5541.7|5535.7|5545.2|5539.2|5541.7|5535.7|11
1638371320000|2021-12-01 15:08:40|5541.3|5535.3|5542.7|5536.7|5543.2|5537.2|5540.7|5534.7|8
1638371330000|2021-12-01 15:08:50|5542.2|5536.2|5540.7|5534.7|5542.2|5536.2|5540.7|5534.7|3
1638371340000|2021-12-01 15:09:00|5541.2|5535.2|5544.2|5538.2|5544.2|5538.2|5541.2|5535.2|33
1638371350000|2021-12-01 15:09:10|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|6
1638371360000|2021-12-01 15:09:20|5543.3|5537.3|5545.1|5539.1|5545.2|5539.2|5543.3|5537.3|7
1638371370000|2021-12-01 15:09:30|5545.5|5539.5|5544.1|5538.1|5546|5540|5543.8|5537.8|10
1638371380000|2021-12-01 15:09:40|5543.7|5537.7|5544.1|5538.1|5544.1|5538.1|5543.7|5537.7|1
1638371390000|2021-12-01 15:09:50|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5542.7|5536.7|5
1638371400000|2021-12-01 15:10:00|5543.1|5537.1|5542.2|5536.2|5543.2|5537.2|5542.2|5536.2|5
1638371410000|2021-12-01 15:10:10|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|3
1638371420000|2021-12-01 15:10:20|5541.2|5535.2|5534.2|5528.2|5541.7|5535.7|5534.2|5528.2|9
1638371430000|2021-12-01 15:10:30|5533.7|5527.7|5533.2|5527.2|5533.7|5527.7|5533.2|5527.2|7
1638371440000|2021-12-01 15:10:40|5534.5|5528.5|5535.2|5529.2|5536.2|5530.2|5534.5|5528.5|11
1638371450000|2021-12-01 15:10:50|5534.8|5528.8|5535.2|5529.2|5535.2|5529.2|5534.2|5528.2|5
1638371460000|2021-12-01 15:11:00|5535.7|5529.7|5536.7|5530.7|5538.2|5532.2|5535.7|5529.7|11
1638371470000|2021-12-01 15:11:10|5537.7|5531.7|5535.7|5529.7|5537.7|5531.7|5533.7|5527.7|23
1638371480000|2021-12-01 15:11:20|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|6
1638371490000|2021-12-01 15:11:30|5536.7|5530.7|5538.2|5532.2|5538.2|5532.2|5536.7|5530.7|11
1638371500000|2021-12-01 15:11:40|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5536.8|5530.8|5
1638371510000|2021-12-01 15:11:50|5537.7|5531.7|5534.2|5528.2|5539.2|5533.2|5533.7|5527.7|27
1638371520000|2021-12-01 15:12:00|5534.3|5528.3|5534.2|5528.2|5536.6|5530.6|5530.4|5524.4|25
1638371530000|2021-12-01 15:12:10|5535.2|5529.2|5533.2|5527.2|5535.2|5529.2|5533.2|5527.2|10
1638371540000|2021-12-01 15:12:20|5532.7|5526.7|5536.2|5530.2|5538.2|5532.2|5532.7|5526.7|15
1638371550000|2021-12-01 15:12:30|5535.7|5529.7|5536.8|5530.8|5537.3|5531.3|5535.7|5529.7|65
1638371560000|2021-12-01 15:12:40|5536.4|5530.4|5538.8|5532.8|5539.5|5533.5|5536.4|5530.4|23
1638371570000|2021-12-01 15:12:50|5538.4|5532.4|5539.5|5533.5|5540.5|5534.5|5537.4|5531.4|32
1638371580000|2021-12-01 15:13:00|5539|5533|5536.5|5530.5|5539|5533|5536.5|5530.5|7
1638371590000|2021-12-01 15:13:10|5539|5533|5537.5|5531.5|5539|5533|5537.5|5531.5|16
1638371600000|2021-12-01 15:13:20|5537|5531|5536.5|5530.5|5537|5531|5536|5530|6
1638371610000|2021-12-01 15:13:30|5535.5|5529.5|5530|5524|5535.5|5529.5|5530|5524|45
1638371620000|2021-12-01 15:13:40|5529.2|5523.2|5528.5|5522.5|5529.5|5523.5|5528.1|5522.1|10
1638371630000|2021-12-01 15:13:50|5529|5523|5529.5|5523.5|5529.5|5523.5|5528.5|5522.5|7
1638371640000|2021-12-01 15:14:00|5530.5|5524.5|5533|5527|5534|5528|5530.5|5524.5|6
1638371650000|2021-12-01 15:14:10|5532.6|5526.6|5531.5|5525.5|5532.6|5526.6|5531.5|5525.5|6
1638371660000|2021-12-01 15:14:20|5532|5526|5531|5525|5532|5526|5530.5|5524.5|5
1638371670000|2021-12-01 15:14:30|5531.5|5525.5|5533.9|5527.9|5536|5530|5531|5525|42
1638371680000|2021-12-01 15:14:40|5533.5|5527.5|5533.4|5527.4|5534.3|5528.3|5533.4|5527.4|5
1638371690000|2021-12-01 15:14:50|5533.9|5527.9|5530.9|5524.9|5533.9|5527.9|5530.9|5524.9|5
1638371700000|2021-12-01 15:15:00|5530.5|5524.5|5527.9|5521.9|5530.5|5524.5|5527.9|5521.9|20
1638371710000|2021-12-01 15:15:10|5527.5|5521.5|5529.4|5523.4|5529.4|5523.4|5527.5|5521.5|3
1638371720000|2021-12-01 15:15:20|5529.8|5523.8|5528.3|5522.3|5529.8|5523.8|5527.9|5521.9|4
1638371730000|2021-12-01 15:15:30|5527.4|5521.4|5523.3|5517.3|5527.4|5521.4|5523.3|5517.3|40
1638371740000|2021-12-01 15:15:40|5523.4|5517.4|5519|5513|5523.4|5517.4|5519|5513|118
1638371750000|2021-12-01 15:15:50|5518.1|5512.1|5514|5508|5518.1|5512.1|5514|5508|103
1638371760000|2021-12-01 15:16:00|5514.5|5508.5|5518.5|5512.5|5518.5|5512.5|5514.5|5508.5|46
1638371770000|2021-12-01 15:16:10|5518.6|5512.6|5519|5513|5521|5515|5518.6|5512.6|8
1638371780000|2021-12-01 15:16:20|5518.5|5512.5|5517.5|5511.5|5519|5513|5517.5|5511.5|18
1638371790000|2021-12-01 15:16:30|5517|5511|5517|5511|5517|5511|5517|5511|10
1638371800000|2021-12-01 15:16:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|9
1638371810000|2021-12-01 15:16:50|5516.6|5510.6|5515.5|5509.5|5516.6|5510.6|5515.5|5509.5|7
1638371820000|2021-12-01 15:17:00|5515|5509|5515.6|5509.6|5515.9|5509.9|5515|5509|8
1638371830000|2021-12-01 15:17:10|5517|5511|5516|5510|5517|5511|5515.6|5509.6|3
1638371840000|2021-12-01 15:17:20|||||||||2
1638371850000|2021-12-01 15:17:30|5515.6|5509.6|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|4
1638371860000|2021-12-01 15:17:40|5517|5511|5519.5|5513.5|5519.5|5513.5|5517|5511|3
1638371870000|2021-12-01 15:17:50|5519|5513|5519|5513|5519|5513|5519|5513|4
1638371880000|2021-12-01 15:18:00|5519.5|5513.5|5521|5515|5521|5515|5519|5513|5
1638371890000|2021-12-01 15:18:10|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5
1638371900000|2021-12-01 15:18:20|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|2
1638371910000|2021-12-01 15:18:30|5524|5518|5523.4|5517.4|5525|5519|5522.9|5516.9|46
1638371920000|2021-12-01 15:18:40|5522.9|5516.9|5524|5518|5524|5518|5522.9|5516.9|15
1638371930000|2021-12-01 15:18:50|5524.1|5518.1|5523|5517|5524.5|5518.5|5523|5517|3
1638371940000|2021-12-01 15:19:00|5524|5518|5523.6|5517.6|5524.5|5518.5|5523.1|5517.1|15
1638371950000|2021-12-01 15:19:10|5523.5|5517.5|5523.6|5517.6|5524|5518|5523.5|5517.5|16
1638371960000|2021-12-01 15:19:20|5523.1|5517.1|5524|5518|5524.5|5518.5|5523.1|5517.1|10
1638371970000|2021-12-01 15:19:30|||||||||3
1638371980000|2021-12-01 15:19:40|5525|5519|5525|5519|5525|5519|5525|5519|5
1638371990000|2021-12-01 15:19:50|5526|5520|5524|5518|5526|5520|5523.6|5517.6|9
1638372000000|2021-12-01 15:20:00|5524.9|5518.9|5526|5520|5526.5|5520.5|5524.9|5518.9|8
1638372010000|2021-12-01 15:20:10|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1638372020000|2021-12-01 15:20:20|5525.1|5519.1|5525.5|5519.5|5525.5|5519.5|5525.1|5519.1|4
1638372030000|2021-12-01 15:20:30|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|3
1638372040000|2021-12-01 15:20:40|5525.5|5519.5|5525.1|5519.1|5525.5|5519.5|5525.1|5519.1|8
1638372050000|2021-12-01 15:20:50|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|3
1638372060000|2021-12-01 15:21:00|5525.1|5519.1|5526|5520|5526|5520|5525.1|5519.1|1
1638372070000|2021-12-01 15:21:10|5526.5|5520.5|5525.1|5519.1|5526.5|5520.5|5525.1|5519.1|14
1638372080000|2021-12-01 15:21:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|6
1638372090000|2021-12-01 15:21:30|5526|5520|5525.5|5519.5|5526|5520|5525.5|5519.5|3
1638372100000|2021-12-01 15:21:40|5526|5520|5526.5|5520.5|5527|5521|5526|5520|4
1638372110000|2021-12-01 15:21:50|5526.4|5520.4|5526|5520|5526.4|5520.4|5526|5520|1
1638372120000|2021-12-01 15:22:00|5525.5|5519.5|5527|5521|5528|5522|5525.5|5519.5|9
1638372130000|2021-12-01 15:22:10|5527.9|5521.9|5528.4|5522.4|5528.5|5522.5|5527.9|5521.9|28
1638372140000|2021-12-01 15:22:20|5528.8|5522.8|5534.4|5528.4|5534.9|5528.9|5528.8|5522.8|25
1638372150000|2021-12-01 15:22:30|5534|5528|5533|5527|5534|5528|5533|5527|11
1638372160000|2021-12-01 15:22:40|5533.4|5527.4|5534.3|5528.3|5534.5|5528.5|5533.4|5527.4|4
1638372170000|2021-12-01 15:22:50|5534.7|5528.7|5536.4|5530.4|5538.4|5532.4|5534.7|5528.7|12
1638372180000|2021-12-01 15:23:00|5536.8|5530.8|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|6
1638372190000|2021-12-01 15:23:10|5536|5530|5536|5530|5536|5530|5536|5530|4
1638372200000|2021-12-01 15:23:20|5536.4|5530.4|5536.8|5530.8|5536.8|5530.8|5535.5|5529.5|7
1638372210000|2021-12-01 15:23:30|5537.3|5531.3|5538.8|5532.8|5538.9|5532.9|5536.8|5530.8|11
1638372220000|2021-12-01 15:23:40|5537.9|5531.9|5534.4|5528.4|5537.9|5531.9|5534.4|5528.4|10
1638372230000|2021-12-01 15:23:50|5534|5528|5533.5|5527.5|5534.4|5528.4|5533.4|5527.4|4
1638372240000|2021-12-01 15:24:00|5534|5528|5535|5529|5535|5529|5534|5528|5
1638372250000|2021-12-01 15:24:10|5534.5|5528.5|5538|5532|5538.8|5532.8|5534.5|5528.5|37
1638372260000|2021-12-01 15:24:20|5537.5|5531.5|5538|5532|5538.4|5532.4|5537.5|5531.5|4
1638372270000|2021-12-01 15:24:30|5537|5531|5535.5|5529.5|5537.5|5531.5|5534.5|5528.5|22
1638372280000|2021-12-01 15:24:40|5535.1|5529.1|5533.5|5527.5|5535.1|5529.1|5533.5|5527.5|0
1638372290000|2021-12-01 15:24:50|5534.5|5528.5|5534.5|5528.5|5535.5|5529.5|5534.5|5528.5|5
1638372300000|2021-12-01 15:25:00|5535|5529|5535.5|5529.5|5537.5|5531.5|5535|5529|8
1638372310000|2021-12-01 15:25:10|5535|5529|5534.5|5528.5|5535|5529|5533.6|5527.6|11
1638372320000|2021-12-01 15:25:20|5535.1|5529.1|5534.5|5528.5|5535.5|5529.5|5534.5|5528.5|3
1638372330000|2021-12-01 15:25:30|||||||||3
1638372350000|2021-12-01 15:25:50|5535|5529|5535.5|5529.5|5535.5|5529.5|5535|5529|1
1638372360000|2021-12-01 15:26:00|5536.5|5530.5|5536|5530|5538|5532|5536|5530|10
1638372370000|2021-12-01 15:26:10|5535.5|5529.5|5536.5|5530.5|5536.5|5530.5|5535|5529|8
1638372380000|2021-12-01 15:26:20|5536.1|5530.1|5535.5|5529.5|5536.1|5530.1|5535.1|5529.1|5
1638372390000|2021-12-01 15:26:30|5534.7|5528.7|5534.5|5528.5|5534.7|5528.7|5533.5|5527.5|3
1638372400000|2021-12-01 15:26:40|5534.1|5528.1|5534.5|5528.5|5535|5529|5534.1|5528.1|2
1638372410000|2021-12-01 15:26:50|5534.1|5528.1|5533.5|5527.5|5534.1|5528.1|5533.5|5527.5|3
1638372420000|2021-12-01 15:27:00|5534|5528|5531.5|5525.5|5534|5528|5531|5525|5
1638372430000|2021-12-01 15:27:10|5531|5525|5531.5|5525.5|5531.5|5525.5|5530.5|5524.5|3
1638372440000|2021-12-01 15:27:20|5531|5525|5529.5|5523.5|5531|5525|5525.6|5519.6|39
1638372450000|2021-12-01 15:27:30|5531.4|5525.4|5530.5|5524.5|5531.4|5525.4|5529.5|5523.5|12
1638372460000|2021-12-01 15:27:40|5530|5524|5534.5|5528.5|5534.5|5528.5|5530|5524|9
1638372470000|2021-12-01 15:27:50|5534.6|5528.6|5534|5528|5535.5|5529.5|5534|5528|2
1638372480000|2021-12-01 15:28:00|5533.9|5527.9|5533.5|5527.5|5534|5528|5533|5527|21
1638372490000|2021-12-01 15:28:10|5533|5527|5533|5527|5534|5528|5533|5527|6
1638372500000|2021-12-01 15:28:20|5530.5|5524.5|5531.5|5525.5|5531.5|5525.5|5530.5|5524.5|33
1638372510000|2021-12-01 15:28:30|5530.5|5524.5|5529.5|5523.5|5530.5|5524.5|5529|5523|13
1638372520000|2021-12-01 15:28:40|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5529|5523|11
1638372530000|2021-12-01 15:28:50|5528|5522|5528.5|5522.5|5528.5|5522.5|5528|5522|44
1638372540000|2021-12-01 15:29:00|5529|5523|5530.5|5524.5|5532.5|5526.5|5529|5523|34
1638372550000|2021-12-01 15:29:10|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|1
1638372570000|2021-12-01 15:29:30|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|4
1638372580000|2021-12-01 15:29:40|5532|5526|5530.5|5524.5|5533.5|5527.5|5530|5524|5
1638372590000|2021-12-01 15:29:50|5531|5525|5532|5526|5532.7|5526.7|5530.5|5524.5|9
1638372600000|2021-12-01 15:30:00|5531.5|5525.5|5528.5|5522.5|5531.5|5525.5|5528.5|5522.5|2
1638372610000|2021-12-01 15:30:10|5529.5|5523.5|5530.5|5524.5|5530.5|5524.5|5529.5|5523.5|7
1638372620000|2021-12-01 15:30:20|||||||||4
1638372630000|2021-12-01 15:30:30|5530|5524|5527|5521|5530|5524|5527|5521|15
1638372640000|2021-12-01 15:30:40|5528|5522|5527.5|5521.5|5528|5522|5527.1|5521.1|5
1638372650000|2021-12-01 15:30:50|5527|5521|5524.5|5518.5|5527|5521|5524|5518|25
1638372660000|2021-12-01 15:31:00|5525.5|5519.5|5529.5|5523.5|5530|5524|5525.5|5519.5|37
1638372670000|2021-12-01 15:31:10|5530.8|5524.8|5532.5|5526.5|5533.5|5527.5|5529.5|5523.5|38
1638372680000|2021-12-01 15:31:20|5533.5|5527.5|5531.5|5525.5|5534.5|5528.5|5531.5|5525.5|22
1638372690000|2021-12-01 15:31:30|5532|5526|5537.5|5531.5|5537.5|5531.5|5532|5526|22
1638372700000|2021-12-01 15:31:40|5537|5531|5537.5|5531.5|5537.5|5531.5|5536.5|5530.5|6
1638372710000|2021-12-01 15:31:50|5538.5|5532.5|5534.5|5528.5|5539.5|5533.5|5534.5|5528.5|16
1638372720000|2021-12-01 15:32:00|5535.8|5529.8|5534|5528|5536.3|5530.3|5533.9|5527.9|13
1638372730000|2021-12-01 15:32:10|5533.9|5527.9|5534.4|5528.4|5535.5|5529.5|5531.5|5525.5|11
1638372740000|2021-12-01 15:32:20|5534|5528|5532|5526|5534|5528|5532|5526|0
1638372750000|2021-12-01 15:32:30|5532.4|5526.4|5529.5|5523.5|5532.4|5526.4|5529.5|5523.5|8
1638372760000|2021-12-01 15:32:40|||||||||2
1638372770000|2021-12-01 15:32:50|5529.9|5523.9|5531.4|5525.4|5531.5|5525.5|5529.5|5523.5|2
1638372780000|2021-12-01 15:33:00|5531|5525|5530.9|5524.9|5531.3|5525.3|5530.9|5524.9|2
1638372790000|2021-12-01 15:33:10|5531|5525|5526.5|5520.5|5532.3|5526.3|5526.5|5520.5|15
1638372800000|2021-12-01 15:33:20|5526|5520|5524.4|5518.4|5526.5|5520.5|5524.4|5518.4|13
1638372810000|2021-12-01 15:33:30|5523.4|5517.4|5523.9|5517.9|5524.4|5518.4|5522.5|5516.5|21
1638372820000|2021-12-01 15:33:40|5523.8|5517.8|5523.4|5517.4|5523.8|5517.8|5522.9|5516.9|5
1638372830000|2021-12-01 15:33:50|5523.5|5517.5|5523.4|5517.4|5523.5|5517.5|5523.4|5517.4|1
1638372840000|2021-12-01 15:34:00|5523|5517|5520.5|5514.5|5523|5517|5520.5|5514.5|5
1638372850000|2021-12-01 15:34:10|5519.4|5513.4|5518.5|5512.5|5519.4|5513.4|5518.5|5512.5|4
1638372860000|2021-12-01 15:34:20|5518|5512|5514.9|5508.9|5518|5512|5513.9|5507.9|12
1638372870000|2021-12-01 15:34:30|5514.5|5508.5|5516.3|5510.3|5516.3|5510.3|5514.4|5508.4|7
1638372880000|2021-12-01 15:34:40|5515.8|5509.8|5514.3|5508.3|5515.8|5509.8|5514.3|5508.3|9
1638372890000|2021-12-01 15:34:50|5514.4|5508.4|5515.9|5509.9|5515.9|5509.9|5514.3|5508.3|20
1638372900000|2021-12-01 15:35:00|5515.5|5509.5|5517.5|5511.5|5517.8|5511.8|5515.5|5509.5|29
1638372910000|2021-12-01 15:35:10|5517.9|5511.9|5518.5|5512.5|5519.4|5513.4|5517.9|5511.9|10
1638372920000|2021-12-01 15:35:20|5518.9|5512.9|5518|5512|5518.9|5512.9|5518|5512|8
1638372930000|2021-12-01 15:35:30|5519.4|5513.4|5519|5513|5519.4|5513.4|5518.5|5512.5|21
1638372940000|2021-12-01 15:35:40|5518.5|5512.5|5520.5|5514.5|5520.5|5514.5|5518|5512|19
1638372950000|2021-12-01 15:35:50|5520|5514|5520|5514|5520.5|5514.5|5519.5|5513.5|13
1638372960000|2021-12-01 15:36:00|5520.5|5514.5|5519.4|5513.4|5520.5|5514.5|5519|5513|11
1638372970000|2021-12-01 15:36:10|5519.1|5513.1|5525.5|5519.5|5526.5|5520.5|5519.1|5513.1|28
1638372980000|2021-12-01 15:36:20|5525.1|5519.1|5522.5|5516.5|5525.1|5519.1|5522.5|5516.5|7
1638373000000|2021-12-01 15:36:40|5522.6|5516.6|5522.5|5516.5|5522.6|5516.6|5522.5|5516.5|0
1638373010000|2021-12-01 15:36:50|5524.5|5518.5|5524|5518|5524.5|5518.5|5524|5518|5
1638373020000|2021-12-01 15:37:00|5523.9|5517.9|5522.6|5516.6|5524|5518|5522.6|5516.6|6
1638373030000|2021-12-01 15:37:10|5522.2|5516.2|5522.5|5516.5|5522.5|5516.5|5522|5516|6
1638373040000|2021-12-01 15:37:20|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|8
1638373050000|2021-12-01 15:37:30|5519.6|5513.6|5521.5|5515.5|5521.5|5515.5|5519|5513|2
1638373060000|2021-12-01 15:37:40|5522|5516|5522.5|5516.5|5523|5517|5522|5516|16
1638373070000|2021-12-01 15:37:50|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5
1638373080000|2021-12-01 15:38:00|5521|5515|5519.6|5513.6|5521.5|5515.5|5519.6|5513.6|17
1638373090000|2021-12-01 15:38:10|5519.5|5513.5|5520.5|5514.5|5521|5515|5519.5|5513.5|9
1638373100000|2021-12-01 15:38:20|||||||||4
1638373110000|2021-12-01 15:38:30|5520|5514|5520|5514|5520|5514|5519.6|5513.6|15
1638373120000|2021-12-01 15:38:40|5519.6|5513.6|5518.5|5512.5|5519.6|5513.6|5518.5|5512.5|3
1638373130000|2021-12-01 15:38:50|5518.1|5512.1|5521|5515|5521|5515|5518|5512|6
1638373140000|2021-12-01 15:39:00|5520.8|5514.8|5519.5|5513.5|5520.8|5514.8|5519.5|5513.5|14
1638373150000|2021-12-01 15:39:10|5519|5513|5517|5511|5519|5513|5516.9|5510.9|16
1638373160000|2021-12-01 15:39:20|5516.6|5510.6|5517.5|5511.5|5518|5512|5515.1|5509.1|22
1638373170000|2021-12-01 15:39:30|5517.6|5511.6|5517|5511|5518.5|5512.5|5517|5511|6
1638373180000|2021-12-01 15:39:40|5516.1|5510.1|5515.5|5509.5|5516.5|5510.5|5515.5|5509.5|17
1638373190000|2021-12-01 15:39:50|5514.5|5508.5|5514.6|5508.6|5514.6|5508.6|5514|5508|47
1638373200000|2021-12-01 15:40:00|5517.1|5511.1|5515|5509|5517.1|5511.1|5515|5509|15
1638373210000|2021-12-01 15:40:10|5515.5|5509.5|5514|5508|5515.5|5509.5|5514|5508|25
1638373220000|2021-12-01 15:40:20|||||||||54
1638373230000|2021-12-01 15:40:30|||||||||20
1638373240000|2021-12-01 15:40:40|||||||||78
1638373250000|2021-12-01 15:40:50|5515.5|5509.5|5514.5|5508.5|5516.5|5510.5|5514.5|5508.5|24
1638373260000|2021-12-01 15:41:00|||||||||3
1638373270000|2021-12-01 15:41:10|5515|5509|5514|5508|5515|5509|5514|5508|14
1638373280000|2021-12-01 15:41:20|5514.2|5508.2|5514.5|5508.5|5514.6|5508.6|5514.2|5508.2|10
1638373290000|2021-12-01 15:41:30|5518|5512|5516|5510|5518|5512|5516|5510|19
1638373300000|2021-12-01 15:41:40|5515.6|5509.6|5515.5|5509.5|5515.6|5509.6|5514.7|5508.7|9
1638373310000|2021-12-01 15:41:50|5515.6|5509.6|5517.5|5511.5|5517.5|5511.5|5515.6|5509.6|14
1638373320000|2021-12-01 15:42:00|5517.6|5511.6|5520.5|5514.5|5520.5|5514.5|5517.6|5511.6|142
1638373330000|2021-12-01 15:42:10|5519.6|5513.6|5519.5|5513.5|5519.6|5513.6|5518.9|5512.9|24
1638373340000|2021-12-01 15:42:20|5521.5|5515.5|5523.5|5517.5|5523.5|5517.5|5521.5|5515.5|3
1638373350000|2021-12-01 15:42:30|5523|5517|5525.5|5519.5|5525.5|5519.5|5522.5|5516.5|24
1638373360000|2021-12-01 15:42:40|5524.9|5518.9|5521.9|5515.9|5524.9|5518.9|5521.9|5515.9|19
1638373370000|2021-12-01 15:42:50|5520.5|5514.5|5519.4|5513.4|5521|5515|5519.4|5513.4|22
1638373380000|2021-12-01 15:43:00|5519.9|5513.9|5521.9|5515.9|5524.4|5518.4|5519.9|5513.9|14
1638373390000|2021-12-01 15:43:10|5521.8|5515.8|5521.4|5515.4|5521.8|5515.8|5521.4|5515.4|2
1638373400000|2021-12-01 15:43:20|5521|5515|5516.4|5510.4|5521|5515|5516.4|5510.4|20
1638373410000|2021-12-01 15:43:30|5515.9|5509.9|5516.4|5510.4|5516.4|5510.4|5515.9|5509.9|3
1638373420000|2021-12-01 15:43:40|5515.9|5509.9|5516.9|5510.9|5516.9|5510.9|5514.5|5508.5|13
1638373430000|2021-12-01 15:43:50|5516.4|5510.4|5515.4|5509.4|5516.4|5510.4|5515.4|5509.4|4
1638373440000|2021-12-01 15:44:00|5515.8|5509.8|5518.4|5512.4|5519|5513|5515.8|5509.8|33
1638373450000|2021-12-01 15:44:10|5518|5512|5518|5512|5518|5512|5518|5512|3
1638373460000|2021-12-01 15:44:20|5517.9|5511.9|5516.5|5510.5|5517.9|5511.9|5516.4|5510.4|7
1638373480000|2021-12-01 15:44:40|5516|5510|5517.4|5511.4|5517.9|5511.9|5515.4|5509.4|4
1638373490000|2021-12-01 15:44:50|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|9
1638373500000|2021-12-01 15:45:00|5516|5510|5516|5510|5516|5510|5516|5510|6
1638373510000|2021-12-01 15:45:10|5514.9|5508.9|5516.3|5510.3|5516.3|5510.3|5514.5|5508.5|13
1638373520000|2021-12-01 15:45:20|5516.9|5510.9|5517.4|5511.4|5517.4|5511.4|5516.9|5510.9|46
1638373530000|2021-12-01 15:45:30|5517.9|5511.9|5520.9|5514.9|5520.9|5514.9|5517.9|5511.9|30
1638373540000|2021-12-01 15:45:40|5520.5|5514.5|5520|5514|5520.5|5514.5|5520|5514|2
1638373550000|2021-12-01 15:45:50|5519.5|5513.5|5519.4|5513.4|5519.5|5513.5|5519.4|5513.4|0
1638373560000|2021-12-01 15:46:00|5519|5513|5525.4|5519.4|5525.4|5519.4|5518|5512|102
1638373570000|2021-12-01 15:46:10|5525|5519|5525.4|5519.4|5525.9|5519.9|5523.4|5517.4|23
1638373580000|2021-12-01 15:46:20|5525|5519|5523.5|5517.5|5525.4|5519.4|5523.5|5517.5|8
1638373590000|2021-12-01 15:46:30|5522.9|5516.9|5524.3|5518.3|5524.3|5518.3|5522.9|5516.9|12
1638373600000|2021-12-01 15:46:40|5524.8|5518.8|5526.5|5520.5|5526.5|5520.5|5524|5518|15
1638373610000|2021-12-01 15:46:50|5527.4|5521.4|5528.6|5522.6|5531|5525|5527.4|5521.4|205
1638373620000|2021-12-01 15:47:00|5529.1|5523.1|5529|5523|5530|5524|5528.6|5522.6|10
1638373630000|2021-12-01 15:47:10|5528.1|5522.1|5528.5|5522.5|5528.5|5522.5|5528.1|5522.1|3
1638373640000|2021-12-01 15:47:20|5527.6|5521.6|5525|5519|5527.6|5521.6|5524.5|5518.5|4
1638373650000|2021-12-01 15:47:30|5524.5|5518.5|5523.5|5517.5|5524.5|5518.5|5523|5517|13
1638373660000|2021-12-01 15:47:40|5523.9|5517.9|5524.9|5518.9|5524.9|5518.9|5523.9|5517.9|7
1638373670000|2021-12-01 15:47:50|5523.2|5517.2|5523|5517|5523.5|5517.5|5523|5517|9
1638373680000|2021-12-01 15:48:00|5524|5518|5524.4|5518.4|5524.9|5518.9|5523.5|5517.5|5
1638373690000|2021-12-01 15:48:10|5523.8|5517.8|5522.9|5516.9|5523.8|5517.8|5522.9|5516.9|0
1638373700000|2021-12-01 15:48:20|5522.5|5516.5|5522.8|5516.8|5522.8|5516.8|5521.9|5515.9|6
1638373710000|2021-12-01 15:48:30|5522.3|5516.3|5522.5|5516.5|5524|5518|5521.9|5515.9|9
1638373720000|2021-12-01 15:48:40|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|1
1638373730000|2021-12-01 15:48:50|5523|5517|5523.5|5517.5|5524.3|5518.3|5523|5517|1
1638373740000|2021-12-01 15:49:00|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|5
1638373750000|2021-12-01 15:49:10|5523.9|5517.9|5527.3|5521.3|5527.3|5521.3|5523.9|5517.9|5
1638373760000|2021-12-01 15:49:20|5529|5523|5530.9|5524.9|5530.9|5524.9|5529|5523|19
1638373770000|2021-12-01 15:49:30|5531.3|5525.3|5530.5|5524.5|5531.3|5525.3|5530.5|5524.5|3
1638373780000|2021-12-01 15:49:40|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|3
1638373790000|2021-12-01 15:49:50|5531.9|5525.9|5536.5|5530.5|5538.7|5532.7|5531.9|5525.9|15
1638373800000|2021-12-01 15:50:00|5536|5530|5537.4|5531.4|5537.4|5531.4|5534.9|5528.9|5
1638373810000|2021-12-01 15:50:10|5537.8|5531.8|5537.4|5531.4|5539.4|5533.4|5537.4|5531.4|19
1638373820000|2021-12-01 15:50:20|5536.4|5530.4|5539.9|5533.9|5539.9|5533.9|5536.4|5530.4|5
1638373830000|2021-12-01 15:50:30|5539.4|5533.4|5542.4|5536.4|5542.4|5536.4|5539.4|5533.4|8
1638373840000|2021-12-01 15:50:40|5542|5536|5541.4|5535.4|5542|5536|5541.4|5535.4|3
1638373850000|2021-12-01 15:50:50|5541|5535|5539.4|5533.4|5541|5535|5537.9|5531.9|14
1638373860000|2021-12-01 15:51:00|5538.9|5532.9|5539.3|5533.3|5539.4|5533.4|5538.9|5532.9|4
1638373870000|2021-12-01 15:51:10|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5
1638373880000|2021-12-01 15:51:20|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.9|5529.9|5
1638373890000|2021-12-01 15:51:30|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.9|5529.9|8
1638373900000|2021-12-01 15:51:40|5536|5530|5535.4|5529.4|5536.9|5530.9|5535.4|5529.4|4
1638373910000|2021-12-01 15:51:50|5535|5529|5534.4|5528.4|5535|5529|5534.4|5528.4|3
1638373920000|2021-12-01 15:52:00|5534|5528|5533.8|5527.8|5534|5528|5533.8|5527.8|5
1638373930000|2021-12-01 15:52:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|2
1638373950000|2021-12-01 15:52:30|5534.5|5528.5|5535.3|5529.3|5535.3|5529.3|5534.5|5528.5|4
1638373960000|2021-12-01 15:52:40|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.5|5530.5|8
1638373970000|2021-12-01 15:52:50|5536.5|5530.5|5536.5|5530.5|5536.9|5530.9|5536.5|5530.5|6
1638373980000|2021-12-01 15:53:00|5537.7|5531.7|5538.5|5532.5|5539.3|5533.3|5537.7|5531.7|15
1638373990000|2021-12-01 15:53:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1638374000000|2021-12-01 15:53:20|5538.4|5532.4|5539.3|5533.3|5539.3|5533.3|5537.9|5531.9|7
1638374010000|2021-12-01 15:53:30|5538.9|5532.9|5541.9|5535.9|5541.9|5535.9|5538.3|5532.3|11
1638374020000|2021-12-01 15:53:40|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5
1638374030000|2021-12-01 15:53:50|5543.7|5537.7|5550.4|5544.4|5551.4|5545.4|5543.3|5537.3|43
1638374040000|2021-12-01 15:54:00|5549.9|5543.9|5554.2|5548.2|5555.2|5549.2|5549.4|5543.4|75
1638374050000|2021-12-01 15:54:10|5554.7|5548.7|5559.2|5553.2|5559.7|5553.7|5553.2|5547.2|12
1638374060000|2021-12-01 15:54:20|5559.7|5553.7|5565.2|5559.2|5565.7|5559.7|5557.8|5551.8|34
1638374070000|2021-12-01 15:54:30|5564.2|5558.2|5564.6|5558.6|5564.6|5558.6|5563.6|5557.6|39
1638374080000|2021-12-01 15:54:40|5565.1|5559.1|5564.1|5558.1|5565.1|5559.1|5564.1|5558.1|9
1638374090000|2021-12-01 15:54:50|5563.7|5557.7|5559.1|5553.1|5563.7|5557.7|5558.2|5552.2|12
1638374100000|2021-12-01 15:55:00|5558.2|5552.2|5554.2|5548.2|5558.2|5552.2|5554.1|5548.1|9
1638374110000|2021-12-01 15:55:10|5554.6|5548.6|5556.2|5550.2|5558|5552|5554.6|5548.6|5
1638374130000|2021-12-01 15:55:30|5555.7|5549.7|5554.2|5548.2|5555.7|5549.7|5554.2|5548.2|8
1638374140000|2021-12-01 15:55:40|5554.7|5548.7|5554.2|5548.2|5555.2|5549.2|5554.2|5548.2|5
1638374150000|2021-12-01 15:55:50|5554.7|5548.7|5558.2|5552.2|5558.2|5552.2|5554.7|5548.7|18
1638374160000|2021-12-01 15:56:00|5558.6|5552.6|5558.7|5552.7|5560.2|5554.2|5558.6|5552.6|7
1638374170000|2021-12-01 15:56:10|5558.2|5552.2|5562.1|5556.1|5562.1|5556.1|5558.2|5552.2|5
1638374180000|2021-12-01 15:56:20|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|1
1638374190000|2021-12-01 15:56:30|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|4
1638374200000|2021-12-01 15:56:40|5562.6|5556.6|5565.1|5559.1|5567|5561|5562.6|5556.6|31
1638374210000|2021-12-01 15:56:50|5565.5|5559.5|5565.1|5559.1|5566|5560|5565.1|5559.1|28
1638374220000|2021-12-01 15:57:00|5565.5|5559.5|5564.1|5558.1|5565.6|5559.6|5564.1|5558.1|11
1638374230000|2021-12-01 15:57:10|5564.2|5558.2|5567|5561|5567.5|5561.5|5564|5558|12
1638374240000|2021-12-01 15:57:20|5566.6|5560.6|5566.1|5560.1|5566.6|5560.6|5565.2|5559.2|9
1638374250000|2021-12-01 15:57:30|5566.5|5560.5|5567|5561|5567|5561|5566.5|5560.5|4
1638374260000|2021-12-01 15:57:40|5566.6|5560.6|5566.1|5560.1|5566.6|5560.6|5566.1|5560.1|17
1638374270000|2021-12-01 15:57:50|5565.2|5559.2|5565.2|5559.2|5565.7|5559.7|5564.2|5558.2|25
1638374280000|2021-12-01 15:58:00|5566.1|5560.1|5565.7|5559.7|5566.5|5560.5|5565.2|5559.2|11
1638374290000|2021-12-01 15:58:10|5565.2|5559.2|5564.7|5558.7|5565.2|5559.2|5564.7|5558.7|3
1638374300000|2021-12-01 15:58:20|5564.2|5558.2|5558.2|5552.2|5564.2|5558.2|5558.2|5552.2|14
1638374310000|2021-12-01 15:58:30|5561.2|5555.2|5561.7|5555.7|5563.2|5557.2|5561.2|5555.2|16
1638374320000|2021-12-01 15:58:40|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|4
1638374330000|2021-12-01 15:58:50|5561.3|5555.3|5562.2|5556.2|5562.2|5556.2|5561.2|5555.2|9
1638374340000|2021-12-01 15:59:00|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5560.7|5554.7|6
1638374350000|2021-12-01 15:59:10|5560.3|5554.3|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|7
1638374360000|2021-12-01 15:59:20|5560.7|5554.7|5561.2|5555.2|5561.7|5555.7|5560.7|5554.7|11
1638374370000|2021-12-01 15:59:30|5561.6|5555.6|5564.2|5558.2|5566.1|5560.1|5561.6|5555.6|21
1638374380000|2021-12-01 15:59:40|5564.7|5558.7|5562|5556|5565.2|5559.2|5562|5556|7
1638374390000|2021-12-01 15:59:50|5562.4|5556.4|5561.1|5555.1|5562.4|5556.4|5561.1|5555.1|6
1638374400000|2021-12-01 16:00:00|5562|5556|5564.1|5558.1|5566.6|5560.6|5562|5556|17
1638374410000|2021-12-01 16:00:10|5563.7|5557.7|5563.2|5557.2|5563.7|5557.7|5563.2|5557.2|2
1638374420000|2021-12-01 16:00:20|5564.1|5558.1|5574.1|5568.1|5576.2|5570.2|5564.1|5558.1|51
1638374430000|2021-12-01 16:00:30|5572.1|5566.1|5572|5566|5574|5568|5570.6|5564.6|38
1638374440000|2021-12-01 16:00:40|5571.9|5565.9|5569.7|5563.7|5572|5566|5569.7|5563.7|6
1638374450000|2021-12-01 16:00:50|5570.1|5564.1|5572.5|5566.5|5572.5|5566.5|5570.1|5564.1|5
1638374460000|2021-12-01 16:01:00|5572.4|5566.4|5570.1|5564.1|5572.4|5566.4|5570.1|5564.1|15
1638374470000|2021-12-01 16:01:10|5569.8|5563.8|5566.2|5560.2|5569.8|5563.8|5566.2|5560.2|7
1638374480000|2021-12-01 16:01:20|5564.2|5558.2|5563.2|5557.2|5564.2|5558.2|5561.7|5555.7|65
1638374490000|2021-12-01 16:01:30|5562.7|5556.7|5563.2|5557.2|5563.2|5557.2|5562.7|5556.7|2
1638374500000|2021-12-01 16:01:40|5561.7|5555.7|5562.7|5556.7|5562.7|5556.7|5560.7|5554.7|17
1638374510000|2021-12-01 16:01:50|5563.1|5557.1|5562.7|5556.7|5563.2|5557.2|5562.2|5556.2|1
1638374520000|2021-12-01 16:02:00|5563.2|5557.2|5558.3|5552.3|5564.2|5558.2|5558.3|5552.3|10
1638374530000|2021-12-01 16:02:10|5558.2|5552.2|5556.7|5550.7|5558.2|5552.2|5556.7|5550.7|10
1638374540000|2021-12-01 16:02:20|5555.3|5549.3|5557.2|5551.2|5557.2|5551.2|5555.3|5549.3|6
1638374550000|2021-12-01 16:02:30|5557.7|5551.7|5558.7|5552.7|5558.7|5552.7|5557.2|5551.2|8
1638374560000|2021-12-01 16:02:40|5557.2|5551.2|5558.2|5552.2|5558.2|5552.2|5557.2|5551.2|6
1638374570000|2021-12-01 16:02:50|5558.7|5552.7|5561.2|5555.2|5561.2|5555.2|5558.7|5552.7|4
1638374580000|2021-12-01 16:03:00|5560.7|5554.7|5559.7|5553.7|5561.2|5555.2|5559.7|5553.7|4
1638374590000|2021-12-01 16:03:10|5559.2|5553.2|5559.3|5553.3|5559.7|5553.7|5559.2|5553.2|6
1638374600000|2021-12-01 16:03:20|5559.7|5553.7|5558.7|5552.7|5559.7|5553.7|5558.3|5552.3|5
1638374610000|2021-12-01 16:03:30|5559.2|5553.2|5558.3|5552.3|5559.2|5553.2|5558.3|5552.3|2
1638374620000|2021-12-01 16:03:40|5558.7|5552.7|5558.7|5552.7|5559.2|5553.2|5558.7|5552.7|1
1638374630000|2021-12-01 16:03:50|5558.3|5552.3|5559.2|5553.2|5559.2|5553.2|5558.2|5552.2|5
1638374640000|2021-12-01 16:04:00|5560.2|5554.2|5558.8|5552.8|5560.7|5554.7|5557.7|5551.7|8
1638374650000|2021-12-01 16:04:10|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5557.7|5551.7|9
1638374660000|2021-12-01 16:04:20|5558.7|5552.7|5555.2|5549.2|5558.7|5552.7|5555.2|5549.2|6
1638374670000|2021-12-01 16:04:30|5554.7|5548.7|5552.7|5546.7|5554.7|5548.7|5552.2|5546.2|6
1638374680000|2021-12-01 16:04:40|5553.7|5547.7|5553.2|5547.2|5553.7|5547.7|5553.2|5547.2|17
1638374690000|2021-12-01 16:04:50|5553.7|5547.7|5553.2|5547.2|5553.7|5547.7|5553.2|5547.2|1
1638374700000|2021-12-01 16:05:00|5554.2|5548.2|5554.7|5548.7|5554.8|5548.8|5554.2|5548.2|13
1638374710000|2021-12-01 16:05:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5
1638374720000|2021-12-01 16:05:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|6
1638374730000|2021-12-01 16:05:30|5556.1|5550.1|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|6
1638374740000|2021-12-01 16:05:40|||||||||3
1638374750000|2021-12-01 16:05:50|5558.7|5552.7|5557.2|5551.2|5558.7|5552.7|5557.2|5551.2|8
1638374760000|2021-12-01 16:06:00|5556.8|5550.8|5558.2|5552.2|5558.2|5552.2|5555.9|5549.9|17
1638374770000|2021-12-01 16:06:10|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.3|5551.3|6
1638374780000|2021-12-01 16:06:20|5556.3|5550.3|5556.3|5550.3|5556.7|5550.7|5556.3|5550.3|7
1638374790000|2021-12-01 16:06:30|5557.3|5551.3|5558.2|5552.2|5558.2|5552.2|5556.7|5550.7|4
1638374800000|2021-12-01 16:06:40|5560.2|5554.2|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|5
1638374810000|2021-12-01 16:06:50|||||||||6
1638374820000|2021-12-01 16:07:00|5561.7|5555.7|5562.6|5556.6|5562.6|5556.6|5561.7|5555.7|36
1638374830000|2021-12-01 16:07:10|5560.2|5554.2|5561.6|5555.6|5561.6|5555.6|5560.2|5554.2|5
1638374840000|2021-12-01 16:07:20|5563|5557|5562|5556|5563|5557|5561.6|5555.6|7
1638374850000|2021-12-01 16:07:30|5563.6|5557.6|5564|5558|5564|5558|5563.6|5557.6|7
1638374860000|2021-12-01 16:07:40|5565.6|5559.6|5565.1|5559.1|5565.6|5559.6|5565.1|5559.1|11
1638374870000|2021-12-01 16:07:50|5570.1|5564.1|5570.2|5564.2|5571.1|5565.1|5570.1|5564.1|18
1638374880000|2021-12-01 16:08:00|5570.1|5564.1|5569.2|5563.2|5571.1|5565.1|5569.2|5563.2|9
1638374890000|2021-12-01 16:08:10|5568.7|5562.7|5567.1|5561.1|5568.7|5562.7|5566.1|5560.1|14
1638374910000|2021-12-01 16:08:30|5567|5561|5564.7|5558.7|5567|5561|5564.2|5558.2|119
1638374920000|2021-12-01 16:08:40|5564.2|5558.2|5565.7|5559.7|5565.7|5559.7|5564.2|5558.2|8
1638374930000|2021-12-01 16:08:50|5567.2|5561.2|5566.7|5560.7|5567.2|5561.2|5566.2|5560.2|7
1638374940000|2021-12-01 16:09:00|5567.2|5561.2|5566.7|5560.7|5567.2|5561.2|5566.7|5560.7|1
1638374950000|2021-12-01 16:09:10|5566.2|5560.2|5567.2|5561.2|5567.2|5561.2|5566.2|5560.2|10
1638374960000|2021-12-01 16:09:20|5567.1|5561.1|5566.2|5560.2|5567.1|5561.1|5566.2|5560.2|2
1638374970000|2021-12-01 16:09:30|||||||||1
1638374980000|2021-12-01 16:09:40|5566.3|5560.3|5569.7|5563.7|5569.7|5563.7|5566.3|5560.3|3
1638374990000|2021-12-01 16:09:50|5569.2|5563.2|5569.2|5563.2|5569.7|5563.7|5568.2|5562.2|5
1638375000000|2021-12-01 16:10:00|5568.7|5562.7|5567.2|5561.2|5568.7|5562.7|5567.2|5561.2|5
1638375010000|2021-12-01 16:10:10|5565.2|5559.2|5564.2|5558.2|5565.2|5559.2|5564.2|5558.2|4
1638375020000|2021-12-01 16:10:20|5565.2|5559.2|5564.7|5558.7|5565.2|5559.2|5564.7|5558.7|6
1638375030000|2021-12-01 16:10:30|5565.2|5559.2|5565.7|5559.7|5565.7|5559.7|5565.2|5559.2|4
1638375040000|2021-12-01 16:10:40|||||||||17
1638375050000|2021-12-01 16:10:50|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5
1638375060000|2021-12-01 16:11:00|5567.2|5561.2|5566.7|5560.7|5567.2|5561.2|5565.7|5559.7|8
1638375070000|2021-12-01 16:11:10|5566.2|5560.2|5569.2|5563.2|5569.2|5563.2|5566.2|5560.2|6
1638375080000|2021-12-01 16:11:20|5569.6|5563.6|5570.6|5564.6|5571|5565|5569.6|5563.6|8
1638375100000|2021-12-01 16:11:40|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|7
1638375110000|2021-12-01 16:11:50|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.1|5565.1|7
1638375120000|2021-12-01 16:12:00|5570.7|5564.7|5570.2|5564.2|5570.7|5564.7|5570.2|5564.2|7
1638375130000|2021-12-01 16:12:10|5569.7|5563.7|5565.2|5559.2|5569.7|5563.7|5565.2|5559.2|11
1638375140000|2021-12-01 16:12:20|5564.7|5558.7|5564.2|5558.2|5564.7|5558.7|5562.2|5556.2|18
1638375150000|2021-12-01 16:12:30|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1638375160000|2021-12-01 16:12:40|5563.2|5557.2|5560.3|5554.3|5563.2|5557.2|5560.2|5554.2|10
1638375170000|2021-12-01 16:12:50|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5560.7|5554.7|5
1638375180000|2021-12-01 16:13:00|5565.2|5559.2|5567.2|5561.2|5568.2|5562.2|5565.2|5559.2|14
1638375190000|2021-12-01 16:13:10|5567.1|5561.1|5571.2|5565.2|5571.2|5565.2|5567.1|5561.1|13
1638375200000|2021-12-01 16:13:20|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|0
1638375210000|2021-12-01 16:13:30|5575.4|5569.4|5570.2|5564.2|5575.4|5569.4|5570.2|5564.2|18
1638375220000|2021-12-01 16:13:40|5570.7|5564.7|5569.7|5563.7|5570.7|5564.7|5569.3|5563.3|4
1638375230000|2021-12-01 16:13:50|5569.3|5563.3|5572|5566|5572|5566|5569.3|5563.3|5
1638375240000|2021-12-01 16:14:00|5571.6|5565.6|5570.7|5564.7|5571.6|5565.6|5570.7|5564.7|7
1638375250000|2021-12-01 16:14:10|5572.7|5566.7|5574.1|5568.1|5574.1|5568.1|5572.7|5566.7|17
1638375260000|2021-12-01 16:14:20|5574.6|5568.6|5572.7|5566.7|5575.7|5569.7|5572.7|5566.7|9
1638375270000|2021-12-01 16:14:30|5573.6|5567.6|5569.7|5563.7|5574.2|5568.2|5569.7|5563.7|6
1638375280000|2021-12-01 16:14:40|5569.3|5563.3|5572.2|5566.2|5572.2|5566.2|5569.2|5563.2|4
1638375290000|2021-12-01 16:14:50|5572.6|5566.6|5572.2|5566.2|5574|5568|5571.7|5565.7|21
1638375300000|2021-12-01 16:15:00|5571.7|5565.7|5572.2|5566.2|5572.2|5566.2|5571.2|5565.2|13
1638375310000|2021-12-01 16:15:10|5572.1|5566.1|5570.7|5564.7|5574|5568|5570.7|5564.7|30
1638375320000|2021-12-01 16:15:20|5570.2|5564.2|5567.2|5561.2|5570.2|5564.2|5566.8|5560.8|12
1638375330000|2021-12-01 16:15:30|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|11
1638375340000|2021-12-01 16:15:40|5566.7|5560.7|5564.2|5558.2|5566.7|5560.7|5563.7|5557.7|5
1638375350000|2021-12-01 16:15:50|5563.7|5557.7|5564.2|5558.2|5564.2|5558.2|5563.7|5557.7|1
1638375360000|2021-12-01 16:16:00|5565.2|5559.2|5564.7|5558.7|5565.6|5559.6|5564.7|5558.7|5
1638375370000|2021-12-01 16:16:10|5563.2|5557.2|5566.1|5560.1|5566.1|5560.1|5563.2|5557.2|8
1638375380000|2021-12-01 16:16:20|5566.2|5560.2|5566.1|5560.1|5566.2|5560.2|5566.1|5560.1|0
1638375390000|2021-12-01 16:16:30|5567.4|5561.4|5568.7|5562.7|5568.7|5562.7|5567.4|5561.4|22
1638375400000|2021-12-01 16:16:40|5568.6|5562.6|5566.2|5560.2|5569.1|5563.1|5566.2|5560.2|6
1638375410000|2021-12-01 16:16:50|5567.1|5561.1|5570|5564|5570|5564|5566.2|5560.2|18
1638375420000|2021-12-01 16:17:00|5570.2|5564.2|5569|5563|5570.2|5564.2|5567.7|5561.7|24
1638375430000|2021-12-01 16:17:10|5569.2|5563.2|5569.2|5563.2|5569.6|5563.6|5569.2|5563.2|10
1638375440000|2021-12-01 16:17:20|5568.7|5562.7|5570.1|5564.1|5570.1|5564.1|5568.7|5562.7|1
1638375450000|2021-12-01 16:17:30|5571.9|5565.9|5574.7|5568.7|5575.1|5569.1|5571.9|5565.9|18
1638375460000|2021-12-01 16:17:40|5575.5|5569.5|5573.2|5567.2|5575.5|5569.5|5573.2|5567.2|29
1638375470000|2021-12-01 16:17:50|5572.7|5566.7|5573.7|5567.7|5573.7|5567.7|5572.2|5566.2|9
1638375480000|2021-12-01 16:18:00|5573.2|5567.2|5575|5569|5575|5569|5573.2|5567.2|8
1638375490000|2021-12-01 16:18:10|5575.4|5569.4|5576.2|5570.2|5578.5|5572.5|5575.2|5569.2|12
1638375500000|2021-12-01 16:18:20|5576.6|5570.6|5581.1|5575.1|5581.1|5575.1|5576.6|5570.6|15
1638375510000|2021-12-01 16:18:30|5582|5576|5580.1|5574.1|5582|5576|5580.1|5574.1|6
1638375520000|2021-12-01 16:18:40|5579.7|5573.7|5580.1|5574.1|5581.1|5575.1|5579.7|5573.7|7
1638375530000|2021-12-01 16:18:50|5580.2|5574.2|5581.1|5575.1|5581.1|5575.1|5579.7|5573.7|9
1638375540000|2021-12-01 16:19:00|5580.1|5574.1|5578.7|5572.7|5580.6|5574.6|5578.2|5572.2|3
1638375550000|2021-12-01 16:19:10|5578.3|5572.3|5581|5575|5581|5575|5578.3|5572.3|8
1638375560000|2021-12-01 16:19:20|5580.1|5574.1|5579.6|5573.6|5580.1|5574.1|5579.2|5573.2|7
1638375570000|2021-12-01 16:19:30|5580|5574|5580.1|5574.1|5581|5575|5580|5574|14
1638375580000|2021-12-01 16:19:40|5581.5|5575.5|5582.1|5576.1|5582.6|5576.6|5579.2|5573.2|15
1638375590000|2021-12-01 16:19:50|5581.6|5575.6|5578|5572|5582.1|5576.1|5578|5572|27
1638375600000|2021-12-01 16:20:00|5578.5|5572.5|5573.2|5567.2|5578.5|5572.5|5573.2|5567.2|11
1638375610000|2021-12-01 16:20:10|5573.7|5567.7|5576.2|5570.2|5576.2|5570.2|5573.7|5567.7|7
1638375620000|2021-12-01 16:20:20|5577.1|5571.1|5576.2|5570.2|5577.1|5571.1|5575.6|5569.6|12
1638375630000|2021-12-01 16:20:30|5575.5|5569.5|5575.2|5569.2|5575.5|5569.5|5574.2|5568.2|4
1638375640000|2021-12-01 16:20:40|5575.7|5569.7|5575.2|5569.2|5576.2|5570.2|5575.2|5569.2|1
1638375650000|2021-12-01 16:20:50|5574.7|5568.7|5572.2|5566.2|5574.7|5568.7|5572.2|5566.2|4
1638375660000|2021-12-01 16:21:00|5572.7|5566.7|5572.2|5566.2|5572.7|5566.7|5572.2|5566.2|4
1638375670000|2021-12-01 16:21:10|5572.7|5566.7|5572.2|5566.2|5572.7|5566.7|5571.2|5565.2|6
1638375680000|2021-12-01 16:21:20|5571.8|5565.8|5574.2|5568.2|5574.2|5568.2|5571.8|5565.8|7
1638375690000|2021-12-01 16:21:30|5575.2|5569.2|5576.7|5570.7|5577.2|5571.2|5575.2|5569.2|7
1638375700000|2021-12-01 16:21:40|5577.2|5571.2|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|6
1638375710000|2021-12-01 16:21:50|5576.6|5570.6|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|7
1638375720000|2021-12-01 16:22:00|5576.7|5570.7|5574.2|5568.2|5576.7|5570.7|5574.2|5568.2|5
1638375730000|2021-12-01 16:22:10|5574.7|5568.7|5574.8|5568.8|5575.2|5569.2|5574.7|5568.7|2
1638375740000|2021-12-01 16:22:20|5574.7|5568.7|5574.2|5568.2|5574.7|5568.7|5573.7|5567.7|3
1638375750000|2021-12-01 16:22:30|5574.7|5568.7|5573.3|5567.3|5574.7|5568.7|5573.3|5567.3|5
1638375760000|2021-12-01 16:22:40|5572.8|5566.8|5572.3|5566.3|5573.3|5567.3|5572.3|5566.3|2
1638375770000|2021-12-01 16:22:50|5572.2|5566.2|5571.2|5565.2|5572.3|5566.3|5571|5565|7
1638375780000|2021-12-01 16:23:00|5570.7|5564.7|5569.2|5563.2|5570.7|5564.7|5569.2|5563.2|7
1638375790000|2021-12-01 16:23:10|5568.8|5562.8|5567.3|5561.3|5568.8|5562.8|5567.3|5561.3|5
1638375800000|2021-12-01 16:23:20|5566.9|5560.9|5566.2|5560.2|5566.9|5560.9|5565.3|5559.3|4
1638375810000|2021-12-01 16:23:30|5565.4|5559.4|5563.8|5557.8|5565.4|5559.4|5563.8|5557.8|7
1638375820000|2021-12-01 16:23:40|5563.4|5557.4|5562.2|5556.2|5563.4|5557.4|5561.9|5555.9|1
1638375830000|2021-12-01 16:23:50|5561.2|5555.2|5558.2|5552.2|5561.2|5555.2|5558.2|5552.2|8
1638375840000|2021-12-01 16:24:00|5558.4|5552.4|5559.7|5553.7|5560.2|5554.2|5558.4|5552.4|2
1638375850000|2021-12-01 16:24:10|5559.8|5553.8|5559.2|5553.2|5560.2|5554.2|5558.2|5552.2|9
1638375860000|2021-12-01 16:24:20|5560.2|5554.2|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|5
1638375870000|2021-12-01 16:24:30|5560.7|5554.7|5562.3|5556.3|5562.3|5556.3|5560.2|5554.2|6
1638375880000|2021-12-01 16:24:40|||||||||1
1638375890000|2021-12-01 16:24:50|5560.2|5554.2|5562.2|5556.2|5562.4|5556.4|5560.2|5554.2|9
1638375900000|2021-12-01 16:25:00|5561.8|5555.8|5561.2|5555.2|5561.8|5555.8|5561.2|5555.2|2
1638375910000|2021-12-01 16:25:10|5561.4|5555.4|5562.4|5556.4|5562.4|5556.4|5561.4|5555.4|120
1638375920000|2021-12-01 16:25:20|||||||||4
1638375930000|2021-12-01 16:25:30|5566.4|5560.4|5571.9|5565.9|5572.8|5566.8|5566.4|5560.4|22
1638375940000|2021-12-01 16:25:40|5572.4|5566.4|5566.8|5560.8|5572.4|5566.4|5566.4|5560.4|79
1638375950000|2021-12-01 16:25:50|5566.9|5560.9|5563.4|5557.4|5566.9|5560.9|5563.4|5557.4|7
1638375960000|2021-12-01 16:26:00|5564|5558|5564.4|5558.4|5565.9|5559.9|5564|5558|7
1638375970000|2021-12-01 16:26:10|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|3
1638375980000|2021-12-01 16:26:20|5564.3|5558.3|5567.4|5561.4|5567.4|5561.4|5563.4|5557.4|18
1638375990000|2021-12-01 16:26:30|5566.8|5560.8|5567.9|5561.9|5569.4|5563.4|5566.8|5560.8|17
1638376000000|2021-12-01 16:26:40|5568.9|5562.9|5567.4|5561.4|5568.9|5562.9|5567.4|5561.4|19
1638376010000|2021-12-01 16:26:50|5567|5561|5567.3|5561.3|5567.3|5561.3|5566.4|5560.4|4
1638376020000|2021-12-01 16:27:00|5566.9|5560.9|5564.9|5558.9|5566.9|5560.9|5564.9|5558.9|14
1638376030000|2021-12-01 16:27:10|5565.4|5559.4|5562.4|5556.4|5565.4|5559.4|5562.4|5556.4|4
1638376040000|2021-12-01 16:27:20|5561.9|5555.9|5563.9|5557.9|5564.4|5558.4|5561.4|5555.4|4
1638376050000|2021-12-01 16:27:30|5564.4|5558.4|5564.4|5558.4|5567.4|5561.4|5564.4|5558.4|7
1638376060000|2021-12-01 16:27:40|5563.9|5557.9|5563.4|5557.4|5563.9|5557.9|5563.4|5557.4|2
1638376070000|2021-12-01 16:27:50|5565.4|5559.4|5566.4|5560.4|5566.4|5560.4|5565.4|5559.4|4
1638376080000|2021-12-01 16:28:00|5566.8|5560.8|5567.4|5561.4|5568.4|5562.4|5565.9|5559.9|5
1638376090000|2021-12-01 16:28:10|5567.9|5561.9|5569.4|5563.4|5569.9|5563.9|5567.9|5561.9|2
1638376100000|2021-12-01 16:28:20|5569.8|5563.8|5569.4|5563.4|5569.8|5563.8|5569.4|5563.4|5
1638376110000|2021-12-01 16:28:30|5569|5563|5573.3|5567.3|5573.3|5567.3|5569|5563|8
1638376120000|2021-12-01 16:28:40|5573.4|5567.4|5570.9|5564.9|5573.4|5567.4|5570.4|5564.4|4
1638376130000|2021-12-01 16:28:50|5570.4|5564.4|5572.4|5566.4|5572.4|5566.4|5568.4|5562.4|10
1638376140000|2021-12-01 16:29:00|5573.3|5567.3|5569.4|5563.4|5573.3|5567.3|5568.5|5562.5|21
1638376150000|2021-12-01 16:29:10|5569.9|5563.9|5568.4|5562.4|5569.9|5563.9|5567.9|5561.9|3
1638376160000|2021-12-01 16:29:20|5569.9|5563.9|5568.4|5562.4|5569.9|5563.9|5568.4|5562.4|8
1638376170000|2021-12-01 16:29:30|5567.5|5561.5|5564.4|5558.4|5567.5|5561.5|5564.4|5558.4|12
1638376180000|2021-12-01 16:29:40|5563.4|5557.4|5563.4|5557.4|5564.4|5558.4|5563.4|5557.4|3
1638376190000|2021-12-01 16:29:50|5563|5557|5561.9|5555.9|5563|5557|5560.4|5554.4|20
1638376200000|2021-12-01 16:30:00|5561.5|5555.5|5563.4|5557.4|5563.9|5557.9|5561.4|5555.4|11
1638376210000|2021-12-01 16:30:10|5564.4|5558.4|5566.9|5560.9|5567.3|5561.3|5564.4|5558.4|9
1638376220000|2021-12-01 16:30:20|5567.3|5561.3|5564.4|5558.4|5567.4|5561.4|5563|5557|16
1638376230000|2021-12-01 16:30:30|5564.3|5558.3|5559.4|5553.4|5564.3|5558.3|5559.4|5553.4|173
1638376240000|2021-12-01 16:30:40|5559.8|5553.8|5558.4|5552.4|5560.4|5554.4|5557.9|5551.9|32
1638376250000|2021-12-01 16:30:50|5556.4|5550.4|5556.4|5550.4|5557.4|5551.4|5556.4|5550.4|9
1638376260000|2021-12-01 16:31:00|5556.9|5550.9|5555.9|5549.9|5556.9|5550.9|5555.4|5549.4|8
1638376270000|2021-12-01 16:31:10|5556.4|5550.4|5555.4|5549.4|5559.4|5553.4|5554.9|5548.9|63
1638376280000|2021-12-01 16:31:20|5555|5549|5556.5|5550.5|5556.5|5550.5|5555|5549|7
1638376290000|2021-12-01 16:31:30|5555.5|5549.5|5554.5|5548.5|5556|5550|5554.5|5548.5|11
1638376300000|2021-12-01 16:31:40|||||||||3
1638376310000|2021-12-01 16:31:50|5554|5548|5552.5|5546.5|5554|5548|5552|5546|19
1638376320000|2021-12-01 16:32:00|5552|5546|5552.5|5546.5|5552.5|5546.5|5552|5546|2
1638376330000|2021-12-01 16:32:10|5552.9|5546.9|5556.4|5550.4|5556.4|5550.4|5552.9|5546.9|14
1638376340000|2021-12-01 16:32:20|5556.8|5550.8|5553.3|5547.3|5556.8|5550.8|5552.5|5546.5|22
1638376350000|2021-12-01 16:32:30|5553.4|5547.4|5552.9|5546.9|5553.4|5547.4|5552.5|5546.5|1
1638376360000|2021-12-01 16:32:40|5552.5|5546.5|5555.4|5549.4|5555.4|5549.4|5552|5546|15
1638376370000|2021-12-01 16:32:50|5555.5|5549.5|5554.5|5548.5|5556.4|5550.4|5554.5|5548.5|21
1638376380000|2021-12-01 16:33:00|5554.4|5548.4|5555.3|5549.3|5555.3|5549.3|5554.4|5548.4|6
1638376390000|2021-12-01 16:33:10|5554.4|5548.4|5554.4|5548.4|5556.3|5550.3|5554.4|5548.4|16
1638376400000|2021-12-01 16:33:20|||||||||1
1638376410000|2021-12-01 16:33:30|5553.4|5547.4|5552.4|5546.4|5553.4|5547.4|5552.4|5546.4|2
1638376420000|2021-12-01 16:33:40|5555.9|5549.9|5555.4|5549.4|5556.4|5550.4|5555.4|5549.4|31
1638376430000|2021-12-01 16:33:50|5555.9|5549.9|5554|5548|5556.4|5550.4|5554|5548|5
1638376440000|2021-12-01 16:34:00|5554.4|5548.4|5553.9|5547.9|5554.8|5548.8|5553.4|5547.4|3
1638376450000|2021-12-01 16:34:10|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|2
1638376460000|2021-12-01 16:34:20|5552.4|5546.4|5551.5|5545.5|5552.4|5546.4|5551.5|5545.5|1
1638376470000|2021-12-01 16:34:30|5551.4|5545.4|5549.9|5543.9|5551.4|5545.4|5549.4|5543.4|9
1638376480000|2021-12-01 16:34:40|5550.3|5544.3|5549.4|5543.4|5550.3|5544.3|5549.4|5543.4|3
1638376490000|2021-12-01 16:34:50|5549|5543|5548|5542|5549.5|5543.5|5547.5|5541.5|17
1638376500000|2021-12-01 16:35:00|5547.5|5541.5|5547.5|5541.5|5547.9|5541.9|5547.5|5541.5|5
1638376510000|2021-12-01 16:35:10|5546.4|5540.4|5546.5|5540.5|5546.5|5540.5|5546.4|5540.4|2
1638376520000|2021-12-01 16:35:20|5545.5|5539.5|5544.5|5538.5|5545.5|5539.5|5544|5538|7
1638376530000|2021-12-01 16:35:30|5545.5|5539.5|5547.5|5541.5|5548|5542|5544.6|5538.6|25
1638376540000|2021-12-01 16:35:40|5547.9|5541.9|5547|5541|5548.6|5542.6|5547|5541|17
1638376550000|2021-12-01 16:35:50|5546.1|5540.1|5546.5|5540.5|5546.5|5540.5|5545.6|5539.6|6
1638376560000|2021-12-01 16:36:00|5542.6|5536.6|5545.5|5539.5|5546.5|5540.5|5542.6|5536.6|14
1638376570000|2021-12-01 16:36:10|5545|5539|5542.6|5536.6|5545.5|5539.5|5542.6|5536.6|30
1638376580000|2021-12-01 16:36:20|||||||||2
1638376590000|2021-12-01 16:36:30|5542.1|5536.1|5543|5537|5543|5537|5542.1|5536.1|32
1638376600000|2021-12-01 16:36:40|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5
1638376610000|2021-12-01 16:36:50|5542.2|5536.2|5542.6|5536.6|5542.6|5536.6|5542.2|5536.2|2
1638376620000|2021-12-01 16:37:00|5542.2|5536.2|5542.6|5536.6|5542.6|5536.6|5542.2|5536.2|10
1638376630000|2021-12-01 16:37:10|5542.2|5536.2|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|3
1638376640000|2021-12-01 16:37:20|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|2
1638376650000|2021-12-01 16:37:30|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|7
1638376660000|2021-12-01 16:37:40|5538.6|5532.6|5535.5|5529.5|5539.6|5533.6|5535.1|5529.1|16
1638376670000|2021-12-01 16:37:50|5534.6|5528.6|5537.2|5531.2|5537.2|5531.2|5534.6|5528.6|64
1638376680000|2021-12-01 16:38:00|5536.3|5530.3|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|298
1638376690000|2021-12-01 16:38:10|5535.8|5529.8|5532.9|5526.9|5535.8|5529.8|5532.9|5526.9|58
1638376700000|2021-12-01 16:38:20|5533.8|5527.8|5532.9|5526.9|5534.3|5528.3|5532.8|5526.8|44
1638376710000|2021-12-01 16:38:30|5533.3|5527.3|5535.8|5529.8|5536.6|5530.6|5533.3|5527.3|10
1638376720000|2021-12-01 16:38:40|5535.7|5529.7|5536.2|5530.2|5536.2|5530.2|5534.8|5528.8|3
1638376730000|2021-12-01 16:38:50|5535.8|5529.8|5537.7|5531.7|5537.8|5531.8|5535.3|5529.3|10
1638376740000|2021-12-01 16:39:00|5537.6|5531.6|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|5
1638376750000|2021-12-01 16:39:10|5537.1|5531.1|5537.6|5531.6|5537.7|5531.7|5537.1|5531.1|5
1638376760000|2021-12-01 16:39:20|5537.2|5531.2|5535.2|5529.2|5537.2|5531.2|5535.2|5529.2|1
1638376770000|2021-12-01 16:39:30|5535.1|5529.1|5532.8|5526.8|5535.1|5529.1|5532.4|5526.4|15
1638376780000|2021-12-01 16:39:40|5533.7|5527.7|5533.8|5527.8|5534.2|5528.2|5533.7|5527.7|12
1638376790000|2021-12-01 16:39:50|5532.8|5526.8|5533.3|5527.3|5534.8|5528.8|5532.8|5526.8|8
1638376800000|2021-12-01 16:40:00|5532.4|5526.4|5532.9|5526.9|5533.8|5527.8|5532.4|5526.4|23
1638376810000|2021-12-01 16:40:10|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5532.9|5526.9|14
1638376820000|2021-12-01 16:40:20|5536.7|5530.7|5538.7|5532.7|5538.7|5532.7|5534.7|5528.7|108
1638376830000|2021-12-01 16:40:30|5538.8|5532.8|5541.1|5535.1|5542.7|5536.7|5538.8|5532.8|24
1638376840000|2021-12-01 16:40:40|5541.7|5535.7|5541.6|5535.6|5542.7|5536.7|5540.2|5534.2|12
1638376850000|2021-12-01 16:40:50|5541.7|5535.7|5538.2|5532.2|5541.7|5535.7|5538.2|5532.2|5
1638376860000|2021-12-01 16:41:00|5539.1|5533.1|5540.2|5534.2|5540.7|5534.7|5539.1|5533.1|24
1638376870000|2021-12-01 16:41:10|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|4
1638376880000|2021-12-01 16:41:20|5539.8|5533.8|5540.7|5534.7|5540.7|5534.7|5539.8|5533.8|1
1638376890000|2021-12-01 16:41:30|5540.2|5534.2|5539.8|5533.8|5540.7|5534.7|5539.8|5533.8|11
1638376900000|2021-12-01 16:41:40|5539.3|5533.3|5539.8|5533.8|5539.8|5533.8|5539.3|5533.3|5
1638376910000|2021-12-01 16:41:50|5540.7|5534.7|5535.8|5529.8|5540.8|5534.8|5535.8|5529.8|33
1638376920000|2021-12-01 16:42:00|5534.8|5528.8|5532.9|5526.9|5534.8|5528.8|5532.9|5526.9|9
1638376930000|2021-12-01 16:42:10|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5531.9|5525.9|10
1638376940000|2021-12-01 16:42:20|5532|5526|5532.3|5526.3|5532.3|5526.3|5531.9|5525.9|6
1638376950000|2021-12-01 16:42:30|5532.8|5526.8|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|2
1638376960000|2021-12-01 16:42:40|5532.8|5526.8|5529.8|5523.8|5532.8|5526.8|5529.3|5523.3|29
1638376970000|2021-12-01 16:42:50|5528.9|5522.9|5530.8|5524.8|5530.8|5524.8|5528.9|5522.9|25
1638376980000|2021-12-01 16:43:00|5531.8|5525.8|5530.8|5524.8|5531.8|5525.8|5530.8|5524.8|1
1638376990000|2021-12-01 16:43:10|5530.3|5524.3|5527.7|5521.7|5530.3|5524.3|5526.8|5520.8|29
1638377000000|2021-12-01 16:43:20|5527.2|5521.2|5536.7|5530.7|5536.8|5530.8|5527.2|5521.2|71
1638377010000|2021-12-01 16:43:30|5536.3|5530.3|5534.7|5528.7|5536.3|5530.3|5534.3|5528.3|19
1638377020000|2021-12-01 16:43:40|5534.2|5528.2|5534.7|5528.7|5535.7|5529.7|5534.2|5528.2|5
1638377030000|2021-12-01 16:43:50|5533.7|5527.7|5534.2|5528.2|5535.1|5529.1|5533.2|5527.2|26
1638377040000|2021-12-01 16:44:00|5534.6|5528.6|5530.7|5524.7|5534.7|5528.7|5530.2|5524.2|16
1638377050000|2021-12-01 16:44:10|5529.3|5523.3|5528.6|5522.6|5529.3|5523.3|5527.3|5521.3|23
1638377060000|2021-12-01 16:44:20|5528.2|5522.2|5527.7|5521.7|5531.2|5525.2|5526.7|5520.7|63
1638377070000|2021-12-01 16:44:30|5527.2|5521.2|5527.7|5521.7|5529.6|5523.6|5527.2|5521.2|15
1638377080000|2021-12-01 16:44:40|5526.7|5520.7|5528.6|5522.6|5528.6|5522.6|5526.7|5520.7|6
1638377090000|2021-12-01 16:44:50|5528.7|5522.7|5530.8|5524.8|5533.2|5527.2|5528.7|5522.7|13
1638377100000|2021-12-01 16:45:00|5529.7|5523.7|5527.7|5521.7|5529.7|5523.7|5526.2|5520.2|12
1638377110000|2021-12-01 16:45:10|5527.2|5521.2|5526.8|5520.8|5527.2|5521.2|5524.5|5518.5|20
1638377120000|2021-12-01 16:45:20|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5526.8|5520.8|5
1638377130000|2021-12-01 16:45:30|5527.4|5521.4|5524.8|5518.8|5527.4|5521.4|5524.8|5518.8|14
1638377140000|2021-12-01 16:45:40|5524.3|5518.3|5525.3|5519.3|5526.8|5520.8|5524.3|5518.3|8
1638377150000|2021-12-01 16:45:50|5525.8|5519.8|5528.2|5522.2|5528.2|5522.2|5525.8|5519.8|6
1638377160000|2021-12-01 16:46:00|5527.8|5521.8|5528.2|5522.2|5529.8|5523.8|5527.8|5521.8|4
1638377170000|2021-12-01 16:46:10|5527.8|5521.8|5527.7|5521.7|5528.2|5522.2|5526.7|5520.7|5
1638377180000|2021-12-01 16:46:20|5527.3|5521.3|5528.2|5522.2|5528.7|5522.7|5527.3|5521.3|6
1638377190000|2021-12-01 16:46:30|5527.7|5521.7|5528.8|5522.8|5531.3|5525.3|5527.7|5521.7|24
1638377200000|2021-12-01 16:46:40|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5526.8|5520.8|8
1638377210000|2021-12-01 16:46:50|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5526.3|5520.3|4
1638377220000|2021-12-01 16:47:00|5528.3|5522.3|5527.8|5521.8|5529.3|5523.3|5527.8|5521.8|2
1638377230000|2021-12-01 16:47:10|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|6
1638377240000|2021-12-01 16:47:20|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|0
1638377250000|2021-12-01 16:47:30|5529.3|5523.3|5530.7|5524.7|5531.2|5525.2|5529.3|5523.3|9
1638377260000|2021-12-01 16:47:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|15
1638377270000|2021-12-01 16:47:50|5528.9|5522.9|5528.8|5522.8|5528.9|5522.9|5528.4|5522.4|13
1638377280000|2021-12-01 16:48:00|5529.3|5523.3|5526.3|5520.3|5529.3|5523.3|5526.3|5520.3|15
1638377290000|2021-12-01 16:48:10|5527.8|5521.8|5528.3|5522.3|5528.3|5522.3|5527.8|5521.8|1
1638377300000|2021-12-01 16:48:20|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|11
1638377310000|2021-12-01 16:48:30|5528.9|5522.9|5528.3|5522.3|5529.8|5523.8|5528.3|5522.3|6
1638377320000|2021-12-01 16:48:40|5527.3|5521.3|5525.8|5519.8|5527.8|5521.8|5525.8|5519.8|15
1638377330000|2021-12-01 16:48:50|5525.4|5519.4|5525.8|5519.8|5525.8|5519.8|5524.8|5518.8|7
1638377340000|2021-12-01 16:49:00|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|6
1638377350000|2021-12-01 16:49:10|5525.8|5519.8|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|5
1638377360000|2021-12-01 16:49:20|5526.8|5520.8|5525.8|5519.8|5526.8|5520.8|5525.8|5519.8|16
1638377370000|2021-12-01 16:49:30|5525.3|5519.3|5525.3|5519.3|5525.8|5519.8|5524.8|5518.8|4
1638377380000|2021-12-01 16:49:40|5525.8|5519.8|5527.2|5521.2|5527.2|5521.2|5525.3|5519.3|4
1638377390000|2021-12-01 16:49:50|5527.3|5521.3|5525.3|5519.3|5527.3|5521.3|5525.3|5519.3|4
1638377400000|2021-12-01 16:50:00|5525.8|5519.8|5522|5516|5525.8|5519.8|5521.9|5515.9|36
1638377410000|2021-12-01 16:50:10|5522.4|5516.4|5523.8|5517.8|5524.3|5518.3|5522.4|5516.4|16
1638377420000|2021-12-01 16:50:20|5524.7|5518.7|5524.8|5518.8|5525.8|5519.8|5524.3|5518.3|10
1638377430000|2021-12-01 16:50:30|5524.3|5518.3|5524.8|5518.8|5526|5520|5524.3|5518.3|8
1638377440000|2021-12-01 16:50:40|5525.8|5519.8|5526.8|5520.8|5526.8|5520.8|5525.3|5519.3|7
1638377450000|2021-12-01 16:50:50|5527.8|5521.8|5529.2|5523.2|5529.2|5523.2|5527.3|5521.3|5
1638377460000|2021-12-01 16:51:00|5528.3|5522.3|5531.3|5525.3|5532.3|5526.3|5527.4|5521.4|27
1638377470000|2021-12-01 16:51:10|5530.9|5524.9|5531.3|5525.3|5531.8|5525.8|5530.9|5524.9|4
1638377480000|2021-12-01 16:51:20|5531.8|5525.8|5531.9|5525.9|5531.9|5525.9|5530.4|5524.4|3
1638377490000|2021-12-01 16:51:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|1
1638377500000|2021-12-01 16:51:40|5531.4|5525.4|5530.9|5524.9|5531.4|5525.4|5530.9|5524.9|1
1638377510000|2021-12-01 16:51:50|5528.9|5522.9|5528.4|5522.4|5528.9|5522.9|5528.4|5522.4|9
1638377520000|2021-12-01 16:52:00|5528.9|5522.9|5529.3|5523.3|5529.3|5523.3|5528.5|5522.5|7
1638377530000|2021-12-01 16:52:10|5528.9|5522.9|5531.9|5525.9|5531.9|5525.9|5528.4|5522.4|14
1638377540000|2021-12-01 16:52:20|5532.9|5526.9|5532.8|5526.8|5532.9|5526.9|5532.8|5526.8|1
1638377550000|2021-12-01 16:52:30|5533|5527|5534.8|5528.8|5534.8|5528.8|5533|5527|9
1638377560000|2021-12-01 16:52:40|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|2
1638377570000|2021-12-01 16:52:50|5537.7|5531.7|5539.2|5533.2|5539.7|5533.7|5537.7|5531.7|17
1638377580000|2021-12-01 16:53:00|5539.3|5533.3|5538.2|5532.2|5539.7|5533.7|5538.2|5532.2|4
1638377590000|2021-12-01 16:53:10|5537.7|5531.7|5537.3|5531.3|5538.2|5532.2|5537.3|5531.3|9
1638377600000|2021-12-01 16:53:20|5537.7|5531.7|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|5
1638377610000|2021-12-01 16:53:30|5537.1|5531.1|5537.2|5531.2|5537.2|5531.2|5537.1|5531.1|18
1638377620000|2021-12-01 16:53:40|5536.8|5530.8|5536.2|5530.2|5537.2|5531.2|5535.7|5529.7|7
1638377630000|2021-12-01 16:53:50|5536.6|5530.6|5539.6|5533.6|5539.6|5533.6|5536.6|5530.6|36
1638377640000|2021-12-01 16:54:00|5539.3|5533.3|5540.2|5534.2|5540.6|5534.6|5539.3|5533.3|22
1638377650000|2021-12-01 16:54:10|5539.2|5533.2|5540.6|5534.6|5540.6|5534.6|5539.2|5533.2|8
1638377660000|2021-12-01 16:54:20|5540.2|5534.2|5542.1|5536.1|5543.1|5537.1|5540.1|5534.1|12
1638377670000|2021-12-01 16:54:30|5542|5536|5543.5|5537.5|5545.5|5539.5|5542|5536|13
1638377680000|2021-12-01 16:54:40|5543|5537|5544.5|5538.5|5545.5|5539.5|5543|5537|11
1638377690000|2021-12-01 16:54:50|5543.5|5537.5|5542.5|5536.5|5543.5|5537.5|5542|5536|5
1638377700000|2021-12-01 16:55:00|5541.5|5535.5|5538|5532|5541.5|5535.5|5537.5|5531.5|11
1638377710000|2021-12-01 16:55:10|5539.3|5533.3|5537.5|5531.5|5539.5|5533.5|5537.5|5531.5|18
1638377720000|2021-12-01 16:55:20|5538|5532|5536.5|5530.5|5538|5532|5535.2|5529.2|80
1638377730000|2021-12-01 16:55:30|5536|5530|5534.8|5528.8|5536|5530|5534.8|5528.8|3
1638377740000|2021-12-01 16:55:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5
1638377750000|2021-12-01 16:55:50|5534.7|5528.7|5536.5|5530.5|5537.5|5531.5|5534.7|5528.7|20
1638377760000|2021-12-01 16:56:00|5536|5530|5536|5530|5536|5530|5535.1|5529.1|13
1638377770000|2021-12-01 16:56:10|5535.5|5529.5|5534.7|5528.7|5535.5|5529.5|5534.3|5528.3|16
1638377780000|2021-12-01 16:56:20|5534|5528|5534|5528|5534|5528|5534|5528|4
1638377790000|2021-12-01 16:56:30|5535.5|5529.5|5534|5528|5535.5|5529.5|5534|5528|9
1638377800000|2021-12-01 16:56:40|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|35
1638377810000|2021-12-01 16:56:50|5534|5528|5535|5529|5535.5|5529.5|5534|5528|7
1638377820000|2021-12-01 16:57:00|5534.1|5528.1|5534|5528|5534.1|5528.1|5534|5528|8
1638377830000|2021-12-01 16:57:10|5536|5530|5536|5530|5536|5530|5536|5530|11
1638377840000|2021-12-01 16:57:20|5535.5|5529.5|5534.5|5528.5|5535.5|5529.5|5534|5528|18
1638377850000|2021-12-01 16:57:30|5534|5528|5530.8|5524.8|5534|5528|5530.8|5524.8|16
1638377860000|2021-12-01 16:57:40|5530.5|5524.5|5531|5525|5531|5525|5529|5523|5
1638377870000|2021-12-01 16:57:50|5531.9|5525.9|5532|5526|5532|5526|5531.9|5525.9|6
1638377880000|2021-12-01 16:58:00|5531.9|5525.9|5530|5524|5532|5526|5530|5524|8
1638377890000|2021-12-01 16:58:10|5530.5|5524.5|5533|5527|5533|5527|5530.5|5524.5|10
1638377900000|2021-12-01 16:58:20|5532.5|5526.5|5535.5|5529.5|5535.5|5529.5|5532.5|5526.5|7
1638377910000|2021-12-01 16:58:30|5536.5|5530.5|5536|5530|5536.5|5530.5|5536|5530|1
1638377920000|2021-12-01 16:58:40|5536.5|5530.5|5534.5|5528.5|5536.5|5530.5|5534.5|5528.5|3
1638377930000|2021-12-01 16:58:50|5534|5528|5534|5528|5534|5528|5534|5528|0
1638377940000|2021-12-01 16:59:00|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|9
1638377950000|2021-12-01 16:59:10|5533.5|5527.5|5533|5527|5533.5|5527.5|5532.5|5526.5|3
1638377960000|2021-12-01 16:59:20|5532|5526|5533|5527|5533|5527|5532|5526|5
1638377970000|2021-12-01 16:59:30|5534|5528|5534|5528|5534|5528|5534|5528|3
1638377980000|2021-12-01 16:59:40|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|6
1638377990000|2021-12-01 16:59:50|5533.1|5527.1|5533.5|5527.5|5533.9|5527.9|5533|5527|5
1638378000000|2021-12-01 17:00:00|5533.1|5527.1|5531.5|5525.5|5533.5|5527.5|5531.5|5525.5|7
1638378010000|2021-12-01 17:00:10|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|6
1638378020000|2021-12-01 17:00:20|5530.1|5524.1|5529|5523|5530.1|5524.1|5529|5523|8
1638378030000|2021-12-01 17:00:30|5529.1|5523.1|5529|5523|5530|5524|5529|5523|5
1638378040000|2021-12-01 17:00:40|5529.1|5523.1|5529.5|5523.5|5530|5524|5529.1|5523.1|10
1638378050000|2021-12-01 17:00:50|5528.6|5522.6|5528.5|5522.5|5528.6|5522.6|5528|5522|5
1638378060000|2021-12-01 17:01:00|5528|5522|5528|5522|5528.5|5522.5|5528|5522|3
1638378070000|2021-12-01 17:01:10|5528.1|5522.1|5527.5|5521.5|5528.5|5522.5|5524.3|5518.3|15
1638378080000|2021-12-01 17:01:20|5527|5521|5526.5|5520.5|5527|5521|5526|5520|4
1638378090000|2021-12-01 17:01:30|5525.5|5519.5|5525|5519|5525.5|5519.5|5524.5|5518.5|15
1638378100000|2021-12-01 17:01:40|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5524.1|5518.1|33
1638378110000|2021-12-01 17:01:50|5526.2|5520.2|5525.6|5519.6|5526.2|5520.2|5525.2|5519.2|7
1638378120000|2021-12-01 17:02:00|5525.2|5519.2|5526.2|5520.2|5527.6|5521.6|5525.2|5519.2|16
1638378130000|2021-12-01 17:02:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|7
1638378140000|2021-12-01 17:02:20|5526.2|5520.2|5525.6|5519.6|5526.2|5520.2|5525.6|5519.6|1
1638378150000|2021-12-01 17:02:30|5525.2|5519.2|5526.2|5520.2|5526.6|5520.6|5525.2|5519.2|6
1638378160000|2021-12-01 17:02:40|5526.1|5520.1|5527.5|5521.5|5527.5|5521.5|5526.1|5520.1|8
1638378170000|2021-12-01 17:02:50|5527|5521|5528|5522|5528|5522|5527|5521|7
1638378180000|2021-12-01 17:03:00|5527|5521|5527|5521|5527.1|5521.1|5526.6|5520.6|3
1638378190000|2021-12-01 17:03:10|5527.5|5521.5|5527.2|5521.2|5528.1|5522.1|5527|5521|16
1638378200000|2021-12-01 17:03:20|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|1
1638378210000|2021-12-01 17:03:30|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|3
1638378220000|2021-12-01 17:03:40|5526.6|5520.6|5527.2|5521.2|5527.2|5521.2|5526.6|5520.6|3
1638378230000|2021-12-01 17:03:50|5528.5|5522.5|5528.6|5522.6|5528.6|5522.6|5528.5|5522.5|7
1638378240000|2021-12-01 17:04:00|5530.7|5524.7|5528.7|5522.7|5530.7|5524.7|5528.7|5522.7|32
1638378250000|2021-12-01 17:04:10|5529.1|5523.1|5528.7|5522.7|5530|5524|5528.2|5522.2|14
1638378260000|2021-12-01 17:04:20|5532|5526|5532|5526|5532.1|5526.1|5531.9|5525.9|13
1638378270000|2021-12-01 17:04:30|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|4
1638378280000|2021-12-01 17:04:40|5533.9|5527.9|5535.5|5529.5|5536|5530|5533.9|5527.9|12
1638378290000|2021-12-01 17:04:50|5535.1|5529.1|5534.5|5528.5|5535.1|5529.1|5534|5528|5
1638378300000|2021-12-01 17:05:00|5533.6|5527.6|5532.5|5526.5|5534|5528|5532.5|5526.5|9
1638378310000|2021-12-01 17:05:10|5533|5527|5533|5527|5533|5527|5532.1|5526.1|5
1638378320000|2021-12-01 17:05:20|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|4
1638378330000|2021-12-01 17:05:30|||||||||2
1638378340000|2021-12-01 17:05:40|5532.5|5526.5|5532.7|5526.7|5532.7|5526.7|5532.5|5526.5|3
1638378350000|2021-12-01 17:05:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|3
1638378360000|2021-12-01 17:06:00|5534|5528|5533.1|5527.1|5534|5528|5533.1|5527.1|1
1638378370000|2021-12-01 17:06:10|5532.6|5526.6|5532|5526|5532.6|5526.6|5532|5526|2
1638378380000|2021-12-01 17:06:20|||||||||4
1638378390000|2021-12-01 17:06:30|5531.6|5525.6|5532|5526|5532|5526|5531.6|5525.6|23
1638378400000|2021-12-01 17:06:40|5531|5525|5529|5523|5531|5525|5529|5523|20
1638378410000|2021-12-01 17:06:50|5526.5|5520.5|5527.5|5521.5|5527.7|5521.7|5524.5|5518.5|34
1638378420000|2021-12-01 17:07:00|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5526|5520|6
1638378430000|2021-12-01 17:07:10|5526.6|5520.6|5528|5522|5528|5522|5526.6|5520.6|12
1638378440000|2021-12-01 17:07:20|5528.1|5522.1|5525.6|5519.6|5528.1|5522.1|5525.6|5519.6|15
1638378450000|2021-12-01 17:07:30|5526.1|5520.1|5527.7|5521.7|5527.7|5521.7|5525|5519|47
1638378460000|2021-12-01 17:07:40|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|2
1638378470000|2021-12-01 17:07:50|5527.1|5521.1|5529|5523|5529|5523|5527.1|5521.1|12
1638378480000|2021-12-01 17:08:00|5530|5524|5528.5|5522.5|5530.5|5524.5|5528|5522|11
1638378490000|2021-12-01 17:08:10|5529|5523|5530.6|5524.6|5531|5525|5529|5523|22
1638378500000|2021-12-01 17:08:20|5530|5524|5531|5525|5531|5525|5530|5524|6
1638378510000|2021-12-01 17:08:30|5531.9|5525.9|5531|5525|5532|5526|5531|5525|9
1638378520000|2021-12-01 17:08:40|5532|5526|5532|5526|5532|5526|5530.5|5524.5|20
1638378530000|2021-12-01 17:08:50|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.5|5524.5|3
1638378540000|2021-12-01 17:09:00|5530|5524|5530.5|5524.5|5531|5525|5530|5524|11
1638378550000|2021-12-01 17:09:10|5531|5525|5530.5|5524.5|5531|5525|5530.1|5524.1|3
1638378560000|2021-12-01 17:09:20|5530|5524|5531|5525|5531|5525|5530|5524|6
1638378570000|2021-12-01 17:09:30|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|2
1638378580000|2021-12-01 17:09:40|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|1
1638378590000|2021-12-01 17:09:50|5530|5524|5530|5524|5530|5524|5530|5524|2
1638378600000|2021-12-01 17:10:00|5529.1|5523.1|5527.6|5521.6|5529.1|5523.1|5527.5|5521.5|31
1638378610000|2021-12-01 17:10:10|5528|5522|5528.5|5522.5|5529|5523|5528|5522|27
1638378620000|2021-12-01 17:10:20|5528.1|5522.1|5530|5524|5530|5524|5528.1|5522.1|17
1638378630000|2021-12-01 17:10:30|5529.5|5523.5|5529|5523|5529.5|5523.5|5529|5523|4
1638378640000|2021-12-01 17:10:40|5530|5524|5532.5|5526.5|5532.5|5526.5|5529.6|5523.6|25
1638378650000|2021-12-01 17:10:50|5532|5526|5532|5526|5532|5526|5531.5|5525.5|1
1638378660000|2021-12-01 17:11:00|5531.6|5525.6|5529|5523|5531.6|5525.6|5528.6|5522.6|26
1638378670000|2021-12-01 17:11:10|5528.6|5522.6|5528.1|5522.1|5528.6|5522.6|5528.1|5522.1|1
1638378680000|2021-12-01 17:11:20|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|4
1638378690000|2021-12-01 17:11:30|5528.5|5522.5|5528.1|5522.1|5528.6|5522.6|5527.6|5521.6|6
1638378700000|2021-12-01 17:11:40|5528.7|5522.7|5529.5|5523.5|5529.5|5523.5|5528.7|5522.7|8
1638378710000|2021-12-01 17:11:50|5529.7|5523.7|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|9
1638378720000|2021-12-01 17:12:00|5530.5|5524.5|5530|5524|5530.5|5524.5|5529.6|5523.6|6
1638378730000|2021-12-01 17:12:10|||||||||4
1638378740000|2021-12-01 17:12:20|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|5
1638378750000|2021-12-01 17:12:30|5532.6|5526.6|5532.5|5526.5|5533.5|5527.5|5532.5|5526.5|7
1638378760000|2021-12-01 17:12:40|5532|5526|5530.5|5524.5|5532|5526|5530.5|5524.5|3
1638378770000|2021-12-01 17:12:50|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1638378780000|2021-12-01 17:13:00|5529.2|5523.2|5530|5524|5530|5524|5529.2|5523.2|8
1638378790000|2021-12-01 17:13:10|5529.5|5523.5|5529|5523|5529.6|5523.6|5529|5523|23
1638378800000|2021-12-01 17:13:20|5529.5|5523.5|5530|5524|5530|5524|5529|5523|3
1638378810000|2021-12-01 17:13:30|5529.6|5523.6|5530|5524|5530|5524|5529.5|5523.5|0
1638378820000|2021-12-01 17:13:40|5531|5525|5532.5|5526.5|5532.5|5526.5|5531|5525|24
1638378830000|2021-12-01 17:13:50|5533|5527|5533|5527|5533|5527|5533|5527|5
1638378840000|2021-12-01 17:14:00|5531.6|5525.6|5529.5|5523.5|5531.6|5525.6|5529.5|5523.5|11
1638378850000|2021-12-01 17:14:10|||||||||2
1638378860000|2021-12-01 17:14:20|5529|5523|5529|5523|5529|5523|5529|5523|5
1638378870000|2021-12-01 17:14:30|||||||||5
1638378880000|2021-12-01 17:14:40|5527.1|5521.1|5525.5|5519.5|5527.1|5521.1|5525.5|5519.5|5
1638378890000|2021-12-01 17:14:50|5526|5520|5526|5520|5526|5520|5525.1|5519.1|6
1638378900000|2021-12-01 17:15:00|5526.5|5520.5|5527|5521|5527.5|5521.5|5526.5|5520.5|12
1638378910000|2021-12-01 17:15:10|5528|5522|5528|5522|5528.1|5522.1|5527|5521|17
1638378920000|2021-12-01 17:15:20|5527.9|5521.9|5528.4|5522.4|5528.9|5522.9|5527.9|5521.9|11
1638378930000|2021-12-01 17:15:30|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5526.9|5520.9|7
1638378940000|2021-12-01 17:15:40|5528.3|5522.3|5531.9|5525.9|5531.9|5525.9|5528.3|5522.3|5
1638378950000|2021-12-01 17:15:50|5532.3|5526.3|5531.9|5525.9|5532.3|5526.3|5531.4|5525.4|9
1638378960000|2021-12-01 17:16:00|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531|5525|10
1638378970000|2021-12-01 17:16:10|5531.9|5525.9|5532.9|5526.9|5533.4|5527.4|5531.9|5525.9|12
1638378980000|2021-12-01 17:16:20|5533.9|5527.9|5537.3|5531.3|5539.5|5533.5|5533.9|5527.9|12
1638378990000|2021-12-01 17:16:30|5536.9|5530.9|5536.8|5530.8|5536.9|5530.9|5535.9|5529.9|6
1638379000000|2021-12-01 17:16:40|5535.9|5529.9|5533.5|5527.5|5535.9|5529.9|5533.5|5527.5|7
1638379010000|2021-12-01 17:16:50|5535.5|5529.5|5534.9|5528.9|5535.5|5529.5|5534.9|5528.9|11
1638379020000|2021-12-01 17:17:00|5533.5|5527.5|5534.3|5528.3|5534.8|5528.8|5533.5|5527.5|8
1638379030000|2021-12-01 17:17:10|5533.9|5527.9|5534.9|5528.9|5534.9|5528.9|5533.9|5527.9|2
1638379040000|2021-12-01 17:17:20|5540|5534|5538.9|5532.9|5540.5|5534.5|5538.9|5532.9|11
1638379050000|2021-12-01 17:17:30|5539.3|5533.3|5539.5|5533.5|5540.3|5534.3|5539.3|5533.3|5
1638379060000|2021-12-01 17:17:40|5541.4|5535.4|5540.3|5534.3|5541.4|5535.4|5540.3|5534.3|3
1638379070000|2021-12-01 17:17:50|5539.9|5533.9|5541.8|5535.8|5541.8|5535.8|5539.9|5533.9|1
1638379080000|2021-12-01 17:18:00|5541.9|5535.9|5541.4|5535.4|5542.3|5536.3|5541.4|5535.4|6
1638379090000|2021-12-01 17:18:10|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|0
1638379100000|2021-12-01 17:18:20|5541.9|5535.9|5541.4|5535.4|5542.3|5536.3|5541.4|5535.4|6
1638379120000|2021-12-01 17:18:40|||||||||1
1638379130000|2021-12-01 17:18:50|5540.9|5534.9|5541.3|5535.3|5541.3|5535.3|5540.9|5534.9|7
1638379140000|2021-12-01 17:19:00|5540.9|5534.9|5535.3|5529.3|5540.9|5534.9|5534.8|5528.8|15
1638379150000|2021-12-01 17:19:10|5534.9|5528.9|5534.5|5528.5|5536.4|5530.4|5534.5|5528.5|16
1638379160000|2021-12-01 17:19:20|5534|5528|5534|5528|5534|5528|5534|5528|3
1638379170000|2021-12-01 17:19:30|5534.9|5528.9|5533|5527|5535.3|5529.3|5533|5527|7
1638379180000|2021-12-01 17:19:40|5533.4|5527.4|5531|5525|5533.4|5527.4|5531|5525|6
1638379190000|2021-12-01 17:19:50|5530.6|5524.6|5529.5|5523.5|5530.6|5524.6|5529.4|5523.4|6
1638379200000|2021-12-01 17:20:00|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5529.9|5523.9|6
1638379210000|2021-12-01 17:20:10|5530.9|5524.9|5530.5|5524.5|5530.9|5524.9|5530.5|5524.5|2
1638379220000|2021-12-01 17:20:20|5530.4|5524.4|5530.9|5524.9|5531.3|5525.3|5530|5524|7
1638379230000|2021-12-01 17:20:30|5531.3|5525.3|5529.9|5523.9|5531.3|5525.3|5529.9|5523.9|5
1638379240000|2021-12-01 17:20:40|||||||||2
1638379250000|2021-12-01 17:20:50|5533|5527|5532.9|5526.9|5533|5527|5532.5|5526.5|7
1638379260000|2021-12-01 17:21:00|5532.4|5526.4|5532.5|5526.5|5532.5|5526.5|5531|5525|16
1638379270000|2021-12-01 17:21:10|5532.4|5526.4|5532.5|5526.5|5532.9|5526.9|5532.4|5526.4|5
1638379280000|2021-12-01 17:21:20|5532.9|5526.9|5532.5|5526.5|5532.9|5526.9|5532.5|5526.5|1
1638379290000|2021-12-01 17:21:30|5532.9|5526.9|5529.5|5523.5|5532.9|5526.9|5529.5|5523.5|10
1638379300000|2021-12-01 17:21:40|5529.1|5523.1|5528.5|5522.5|5529.5|5523.5|5528|5522|3
1638379310000|2021-12-01 17:21:50|5527.6|5521.6|5526.5|5520.5|5528|5522|5526.1|5520.1|3
1638379320000|2021-12-01 17:22:00|5526.9|5520.9|5527|5521|5527|5521|5526.9|5520.9|0
1638379330000|2021-12-01 17:22:10|5527.5|5521.5|5529|5523|5529.6|5523.6|5527|5521|13
1638379340000|2021-12-01 17:22:20|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|0
1638379350000|2021-12-01 17:22:30|5529.9|5523.9|5530.5|5524.5|5530.5|5524.5|5529.9|5523.9|5
1638379360000|2021-12-01 17:22:40|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|0
1638379370000|2021-12-01 17:22:50|5530|5524|5530.5|5524.5|5530.9|5524.9|5530|5524|3
1638379380000|2021-12-01 17:23:00|5531.3|5525.3|5531.9|5525.9|5532|5526|5531|5525|3
1638379390000|2021-12-01 17:23:10|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|2
1638379400000|2021-12-01 17:23:20|5531|5525|5531|5525|5531|5525|5531|5525|0
1638379410000|2021-12-01 17:23:30|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5
1638379420000|2021-12-01 17:23:40|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|5
1638379430000|2021-12-01 17:23:50|5530.4|5524.4|5529.5|5523.5|5530.4|5524.4|5529|5523|5
1638379440000|2021-12-01 17:24:00|5529.9|5523.9|5530.5|5524.5|5531.3|5525.3|5529.9|5523.9|2
1638379460000|2021-12-01 17:24:20|5530.4|5524.4|5529.4|5523.4|5530.4|5524.4|5529.4|5523.4|1
1638379470000|2021-12-01 17:24:30|5529.5|5523.5|5529.4|5523.4|5529.5|5523.5|5527.4|5521.4|4
1638379480000|2021-12-01 17:24:40|5529.5|5523.5|5529.5|5523.5|5530.3|5524.3|5529|5523|5
1638379490000|2021-12-01 17:24:50|5529.4|5523.4|5529.5|5523.5|5529.9|5523.9|5529.4|5523.4|1
1638379500000|2021-12-01 17:25:00|5531.5|5525.5|5532.5|5526.5|5533.5|5527.5|5530|5524|19
1638379510000|2021-12-01 17:25:10|5532.6|5526.6|5534.4|5528.4|5534.4|5528.4|5532.5|5526.5|8
1638379520000|2021-12-01 17:25:20|5534|5528|5534|5528|5534|5528|5534|5528|1
1638379530000|2021-12-01 17:25:30|5534.4|5528.4|5535|5529|5535|5529|5534.4|5528.4|3
1638379540000|2021-12-01 17:25:40|5534.5|5528.5|5533.4|5527.4|5534.5|5528.5|5533.4|5527.4|14
1638379550000|2021-12-01 17:25:50|5533.9|5527.9|5536.4|5530.4|5536.7|5530.7|5533.9|5527.9|6
1638379560000|2021-12-01 17:26:00|5536.5|5530.5|5536|5530|5536.5|5530.5|5536|5530|0
1638379570000|2021-12-01 17:26:10|5535.6|5529.6|5532.1|5526.1|5535.6|5529.6|5532.1|5526.1|6
1638379580000|2021-12-01 17:26:20|5532|5526|5532.5|5526.5|5532.9|5526.9|5532|5526|7
1638379590000|2021-12-01 17:26:30|5532|5526|5532.9|5526.9|5532.9|5526.9|5532|5526|2
1638379600000|2021-12-01 17:26:40|5533.9|5527.9|5535.5|5529.5|5535.5|5529.5|5533.9|5527.9|14
1638379610000|2021-12-01 17:26:50|5535.4|5529.4|5537.9|5531.9|5537.9|5531.9|5535.4|5529.4|6
1638379620000|2021-12-01 17:27:00|5538|5532|5536|5530|5538|5532|5536|5530|9
1638379630000|2021-12-01 17:27:10|5535.9|5529.9|5534.5|5528.5|5535.9|5529.9|5534.5|5528.5|7
1638379640000|2021-12-01 17:27:20|5538|5532|5538.5|5532.5|5538.5|5532.5|5538|5532|10
1638379650000|2021-12-01 17:27:30|5539|5533|5538.5|5532.5|5539|5533|5538|5532|5
1638379660000|2021-12-01 17:27:40|5538.9|5532.9|5540.5|5534.5|5540.5|5534.5|5538.9|5532.9|5
1638379670000|2021-12-01 17:27:50|5540|5534|5545|5539|5545|5539|5540|5534|9
1638379680000|2021-12-01 17:28:00|5544.6|5538.6|5544.1|5538.1|5546|5540|5543.1|5537.1|29
1638379690000|2021-12-01 17:28:10|5544.6|5538.6|5544.1|5538.1|5545|5539|5544.1|5538.1|7
1638379700000|2021-12-01 17:28:20|5544.6|5538.6|5544.1|5538.1|5545|5539|5544.1|5538.1|2
1638379710000|2021-12-01 17:28:30|5543|5537|5543|5537|5543|5537|5543|5537|9
1638379720000|2021-12-01 17:28:40|||||||||2
1638379730000|2021-12-01 17:28:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|6
1638379740000|2021-12-01 17:29:00|5543|5537|5542.6|5536.6|5543|5537|5542.6|5536.6|1
1638379750000|2021-12-01 17:29:10|||||||||3
1638379760000|2021-12-01 17:29:20|||||||||1
1638379770000|2021-12-01 17:29:30|5543|5537|5545|5539|5546.5|5540.5|5543|5537|5
1638379780000|2021-12-01 17:29:40|||||||||1
1638379790000|2021-12-01 17:29:50|5545.6|5539.6|5545.5|5539.5|5546|5540|5545.5|5539.5|6
1638379800000|2021-12-01 17:30:00|5545.1|5539.1|5545|5539|5545.6|5539.6|5545|5539|5
1638379810000|2021-12-01 17:30:10|5545.1|5539.1|5549|5543|5549.5|5543.5|5545.1|5539.1|10
1638379820000|2021-12-01 17:30:20|5548|5542|5548|5542|5548|5542|5548|5542|5
1638379830000|2021-12-01 17:30:30|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|6
1638379840000|2021-12-01 17:30:40|5547.2|5541.2|5547.6|5541.6|5547.6|5541.6|5547.2|5541.2|1
1638379850000|2021-12-01 17:30:50|5548|5542|5548.5|5542.5|5548.5|5542.5|5548|5542|8
1638379860000|2021-12-01 17:31:00|5548|5542|5547.6|5541.6|5549|5543|5547.6|5541.6|3
1638379870000|2021-12-01 17:31:10|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1638379880000|2021-12-01 17:31:20|5547.1|5541.1|5547.7|5541.7|5547.7|5541.7|5547.1|5541.1|7
1638379890000|2021-12-01 17:31:30|5547.2|5541.2|5546.8|5540.8|5547.2|5541.2|5546.8|5540.8|3
1638379910000|2021-12-01 17:31:50|5546.3|5540.3|5547.2|5541.2|5547.2|5541.2|5546.3|5540.3|10
1638379920000|2021-12-01 17:32:00|5546.8|5540.8|5550.1|5544.1|5550.1|5544.1|5546.8|5540.8|18
1638379930000|2021-12-01 17:32:10|5550.5|5544.5|5550.2|5544.2|5550.7|5544.7|5550.2|5544.2|2
1638379940000|2021-12-01 17:32:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|6
1638379950000|2021-12-01 17:32:30|5550.7|5544.7|5550.2|5544.2|5550.7|5544.7|5550.1|5544.1|7
1638379960000|2021-12-01 17:32:40|||||||||3
1638379970000|2021-12-01 17:32:50|5549.8|5543.8|5550.7|5544.7|5550.7|5544.7|5549.8|5543.8|2
1638379980000|2021-12-01 17:33:00|5549.8|5543.8|5549.2|5543.2|5549.8|5543.8|5549.2|5543.2|1
1638379990000|2021-12-01 17:33:10|5548.8|5542.8|5549.2|5543.2|5549.2|5543.2|5548.3|5542.3|2
1638380000000|2021-12-01 17:33:20|5549.1|5543.1|5548.7|5542.7|5549.7|5543.7|5548.7|5542.7|8
1638380010000|2021-12-01 17:33:30|5549.1|5543.1|5547.1|5541.1|5549.5|5543.5|5547.1|5541.1|9
1638380020000|2021-12-01 17:33:40|5547.2|5541.2|5547.1|5541.1|5548.6|5542.6|5547.1|5541.1|11
1638380030000|2021-12-01 17:33:50|5546.8|5540.8|5548.1|5542.1|5548.1|5542.1|5546.8|5540.8|10
1638380040000|2021-12-01 17:34:00|5548.2|5542.2|5550.6|5544.6|5551.6|5545.6|5547.6|5541.6|28
1638380050000|2021-12-01 17:34:10|5551.6|5545.6|5551.7|5545.7|5551.7|5545.7|5551.6|5545.6|20
1638380060000|2021-12-01 17:34:20|5552.1|5546.1|5552.5|5546.5|5552.6|5546.6|5552.1|5546.1|9
1638380070000|2021-12-01 17:34:30|5552.1|5546.1|5557.8|5551.8|5557.8|5551.8|5552|5546|9
1638380080000|2021-12-01 17:34:40|5558.2|5552.2|5555.6|5549.6|5558.2|5552.2|5555.6|5549.6|21
1638380090000|2021-12-01 17:34:50|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5554.3|5548.3|6
1638380100000|2021-12-01 17:35:00|5554.8|5548.8|5552.1|5546.1|5554.8|5548.8|5551.2|5545.2|9
1638380110000|2021-12-01 17:35:10|5552.2|5546.2|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|9
1638380120000|2021-12-01 17:35:20|5550.8|5544.8|5551.2|5545.2|5551.2|5545.2|5550.2|5544.2|28
1638380130000|2021-12-01 17:35:30|5551.1|5545.1|5552.1|5546.1|5552.6|5546.6|5551.1|5545.1|14
1638380140000|2021-12-01 17:35:40|5552.2|5546.2|5551.8|5545.8|5552.2|5546.2|5551.8|5545.8|8
1638380150000|2021-12-01 17:35:50|||||||||1
1638380160000|2021-12-01 17:36:00|5552.2|5546.2|5553|5547|5553|5547|5551.6|5545.6|12
1638380170000|2021-12-01 17:36:10|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|20
1638380180000|2021-12-01 17:36:20|5552.6|5546.6|5554.6|5548.6|5555|5549|5552.6|5546.6|6
1638380190000|2021-12-01 17:36:30|5555.1|5549.1|5556.5|5550.5|5556.5|5550.5|5555.1|5549.1|6
1638380200000|2021-12-01 17:36:40|5556.1|5550.1|5558.2|5552.2|5558.2|5552.2|5555.1|5549.1|17
1638380210000|2021-12-01 17:36:50|5557.8|5551.8|5556.8|5550.8|5557.8|5551.8|5556.8|5550.8|6
1638380220000|2021-12-01 17:37:00|5557.2|5551.2|5558.3|5552.3|5558.3|5552.3|5557.2|5551.2|15
1638380230000|2021-12-01 17:37:10|5558.2|5552.2|5557.7|5551.7|5558.2|5552.2|5557.1|5551.1|16
1638380240000|2021-12-01 17:37:20|5558.2|5552.2|5558.3|5552.3|5558.3|5552.3|5558.2|5552.2|34
1638380250000|2021-12-01 17:37:30|5558.2|5552.2|5556.8|5550.8|5558.3|5552.3|5556.8|5550.8|15
1638380260000|2021-12-01 17:37:40|5556.9|5550.9|5558.2|5552.2|5558.3|5552.3|5556.9|5550.9|8
1638380270000|2021-12-01 17:37:50|5557.8|5551.8|5557.8|5551.8|5558.3|5552.3|5557.8|5551.8|11
1638380280000|2021-12-01 17:38:00|5558.2|5552.2|5556.7|5550.7|5558.2|5552.2|5556.3|5550.3|33
1638380290000|2021-12-01 17:38:10|5556.6|5550.6|5555.8|5549.8|5556.6|5550.6|5555.8|5549.8|2
1638380300000|2021-12-01 17:38:20|5556.6|5550.6|5556.8|5550.8|5557.6|5551.6|5556.6|5550.6|4
1638380310000|2021-12-01 17:38:30|5556.7|5550.7|5555.7|5549.7|5556.7|5550.7|5554.8|5548.8|1
1638380320000|2021-12-01 17:38:40|5556.2|5550.2|5555.8|5549.8|5556.2|5550.2|5555.8|5549.8|3
1638380330000|2021-12-01 17:38:50|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5
1638380340000|2021-12-01 17:39:00|5555.8|5549.8|5550.8|5544.8|5556.2|5550.2|5550.7|5544.7|12
1638380350000|2021-12-01 17:39:10|5550.3|5544.3|5552.7|5546.7|5552.7|5546.7|5548.8|5542.8|15
1638380360000|2021-12-01 17:39:20|5552.2|5546.2|5552.7|5546.7|5553.6|5547.6|5551.7|5545.7|3
1638380370000|2021-12-01 17:39:30|5552.4|5546.4|5551.8|5545.8|5552.7|5546.7|5551.1|5545.1|8
1638380380000|2021-12-01 17:39:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|76
1638380390000|2021-12-01 17:39:50|5553.1|5547.1|5552.2|5546.2|5553.1|5547.1|5551.7|5545.7|7
1638380400000|2021-12-01 17:40:00|5551.2|5545.2|5549.8|5543.8|5551.7|5545.7|5549.8|5543.8|14
1638380410000|2021-12-01 17:40:10|5549.5|5543.5|5547.6|5541.6|5549.5|5543.5|5547.2|5541.2|8
1638380420000|2021-12-01 17:40:20|5547.2|5541.2|5547.8|5541.8|5548.2|5542.2|5547.2|5541.2|6
1638380430000|2021-12-01 17:40:30|5548.2|5542.2|5546.2|5540.2|5548.2|5542.2|5546.2|5540.2|12
1638380440000|2021-12-01 17:40:40|5546.3|5540.3|5547.8|5541.8|5548.2|5542.2|5546.3|5540.3|12
1638380450000|2021-12-01 17:40:50|5547.7|5541.7|5549.8|5543.8|5549.8|5543.8|5547.3|5541.3|11
1638380460000|2021-12-01 17:41:00|5548.3|5542.3|5547.8|5541.8|5548.3|5542.3|5546.8|5540.8|5
1638380470000|2021-12-01 17:41:10|||||||||1
1638380480000|2021-12-01 17:41:20|||||||||1
1638380490000|2021-12-01 17:41:30|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.7|5540.7|8
1638380500000|2021-12-01 17:41:40|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|3
1638380510000|2021-12-01 17:41:50|5547.7|5541.7|5546.8|5540.8|5547.8|5541.8|5546.7|5540.7|1
1638380520000|2021-12-01 17:42:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|25
1638380530000|2021-12-01 17:42:10|||||||||1
1638380540000|2021-12-01 17:42:20|5545.3|5539.3|5543.8|5537.8|5545.3|5539.3|5543.3|5537.3|7
1638380550000|2021-12-01 17:42:30|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|2
1638380560000|2021-12-01 17:42:40|5543.8|5537.8|5543.7|5537.7|5543.8|5537.8|5543.7|5537.7|3
1638380570000|2021-12-01 17:42:50|||||||||3
1638380580000|2021-12-01 17:43:00|5544.1|5538.1|5543.8|5537.8|5544.2|5538.2|5543.8|5537.8|3
1638380590000|2021-12-01 17:43:10|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|1
1638380600000|2021-12-01 17:43:20|5543.8|5537.8|5543.7|5537.7|5543.8|5537.8|5543.7|5537.7|3
1638380610000|2021-12-01 17:43:30|5544.2|5538.2|5548.3|5542.3|5548.3|5542.3|5544.2|5538.2|6
1638380620000|2021-12-01 17:43:40|5549.3|5543.3|5550.7|5544.7|5551.2|5545.2|5549.3|5543.3|5
1638380630000|2021-12-01 17:43:50|5555.2|5549.2|5555.7|5549.7|5555.8|5549.8|5555.2|5549.2|38
1638380640000|2021-12-01 17:44:00|5555|5549|5554.2|5548.2|5555|5549|5554.2|5548.2|33
1638380650000|2021-12-01 17:44:10|||||||||2
1638380660000|2021-12-01 17:44:20|5552.7|5546.7|5552.7|5546.7|5553.7|5547.7|5552.7|5546.7|32
1638380670000|2021-12-01 17:44:30|5553.2|5547.2|5554.2|5548.2|5554.2|5548.2|5552.8|5546.8|7
1638380680000|2021-12-01 17:44:40|5554.1|5548.1|5556.2|5550.2|5556.7|5550.7|5554.1|5548.1|15
1638380690000|2021-12-01 17:44:50|5556.7|5550.7|5556.7|5550.7|5556.8|5550.8|5556.3|5550.3|8
1638380700000|2021-12-01 17:45:00|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5554.8|5548.8|9
1638380710000|2021-12-01 17:45:10|5552.3|5546.3|5552.8|5546.8|5553.3|5547.3|5552.3|5546.3|9
1638380720000|2021-12-01 17:45:20|5552.7|5546.7|5553.2|5547.2|5553.3|5547.3|5552.7|5546.7|3
1638380730000|2021-12-01 17:45:30|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5552.8|5546.8|12
1638380740000|2021-12-01 17:45:40|5553.4|5547.4|5552.8|5546.8|5553.9|5547.9|5552.8|5546.8|11
1638380750000|2021-12-01 17:45:50|5552.9|5546.9|5553.8|5547.8|5553.8|5547.8|5552.9|5546.9|9
1638380760000|2021-12-01 17:46:00|5553.4|5547.4|5553.9|5547.9|5554.8|5548.8|5553.3|5547.3|8
1638380770000|2021-12-01 17:46:10|5554.3|5548.3|5552.3|5546.3|5554.3|5548.3|5551.8|5545.8|7
1638380780000|2021-12-01 17:46:20|5550.8|5544.8|5551.3|5545.3|5551.3|5545.3|5550.3|5544.3|5
1638380790000|2021-12-01 17:46:30|5550.9|5544.9|5551.8|5545.8|5551.8|5545.8|5550.8|5544.8|11
1638380800000|2021-12-01 17:46:40|5551.3|5545.3|5549.9|5543.9|5551.3|5545.3|5549.9|5543.9|2
1638380810000|2021-12-01 17:46:50|||||||||1
1638380820000|2021-12-01 17:47:00|5549.4|5543.4|5549.3|5543.3|5549.4|5543.4|5548.9|5542.9|16
1638380830000|2021-12-01 17:47:10|5548.9|5542.9|5548.8|5542.8|5548.9|5542.9|5547.3|5541.3|14
1638380840000|2021-12-01 17:47:20|5549.3|5543.3|5548.9|5542.9|5549.3|5543.3|5548.9|5542.9|6
1638380850000|2021-12-01 17:47:30|5548.5|5542.5|5549.3|5543.3|5549.3|5543.3|5548.5|5542.5|3
1638380860000|2021-12-01 17:47:40|5548.9|5542.9|5551.8|5545.8|5551.8|5545.8|5548.9|5542.9|19
1638380870000|2021-12-01 17:47:50|5550.8|5544.8|5549.8|5543.8|5550.8|5544.8|5549.8|5543.8|10
1638380880000|2021-12-01 17:48:00|||||||||2
1638380890000|2021-12-01 17:48:10|||||||||1
1638380900000|2021-12-01 17:48:20|5549.7|5543.7|5549.3|5543.3|5549.7|5543.7|5549.3|5543.3|3
1638380910000|2021-12-01 17:48:30|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5547.8|5541.8|9
1638380920000|2021-12-01 17:48:40|5548.2|5542.2|5548.8|5542.8|5548.8|5542.8|5548.2|5542.2|3
1638380930000|2021-12-01 17:48:50|||||||||3
1638380940000|2021-12-01 17:49:00|5548.7|5542.7|5547.8|5541.8|5549.2|5543.2|5547.8|5541.8|2
1638380950000|2021-12-01 17:49:10|||||||||2
1638380960000|2021-12-01 17:49:20|5547.4|5541.4|5547.3|5541.3|5547.4|5541.4|5547.3|5541.3|1
1638380970000|2021-12-01 17:49:30|5547.4|5541.4|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|4
1638380980000|2021-12-01 17:49:40|5547.3|5541.3|5549.3|5543.3|5549.3|5543.3|5547.3|5541.3|9
1638380990000|2021-12-01 17:49:50|5551.3|5545.3|5554.7|5548.7|5554.7|5548.7|5551.3|5545.3|26
1638381000000|2021-12-01 17:50:00|5553.3|5547.3|5554.3|5548.3|5555.3|5549.3|5553.3|5547.3|20
1638381010000|2021-12-01 17:50:10|5554.2|5548.2|5552.9|5546.9|5554.2|5548.2|5552.8|5546.8|21
1638381020000|2021-12-01 17:50:20|5552.5|5546.5|5551.9|5545.9|5552.9|5546.9|5551.9|5545.9|4
1638381030000|2021-12-01 17:50:30|5552.8|5546.8|5552.9|5546.9|5552.9|5546.9|5551.9|5545.9|4
1638381040000|2021-12-01 17:50:40|5552.4|5546.4|5552.9|5546.9|5552.9|5546.9|5552.4|5546.4|5
1638381050000|2021-12-01 17:50:50|5552.5|5546.5|5553.8|5547.8|5553.8|5547.8|5552.3|5546.3|8
1638381060000|2021-12-01 17:51:00|5553.4|5547.4|5553.8|5547.8|5553.8|5547.8|5552.9|5546.9|9
1638381070000|2021-12-01 17:51:10|5554.3|5548.3|5551.8|5545.8|5554.3|5548.3|5551.8|5545.8|3
1638381080000|2021-12-01 17:51:20|5552|5546|5554.3|5548.3|5554.3|5548.3|5552|5546|5
1638381090000|2021-12-01 17:51:30|5552.9|5546.9|5550.8|5544.8|5552.9|5546.9|5550.5|5544.5|10
1638381100000|2021-12-01 17:51:40|||||||||1
1638381110000|2021-12-01 17:51:50|||||||||1
1638381120000|2021-12-01 17:52:00|5550.3|5544.3|5550.8|5544.8|5550.8|5544.8|5550.3|5544.3|4
1638381130000|2021-12-01 17:52:10|||||||||6
1638381140000|2021-12-01 17:52:20|5550.3|5544.3|5549.8|5543.8|5550.3|5544.3|5549.8|5543.8|6
1638381150000|2021-12-01 17:52:30|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|9
1638381160000|2021-12-01 17:52:40|5548.8|5542.8|5546.8|5540.8|5548.8|5542.8|5546.8|5540.8|31
1638381170000|2021-12-01 17:52:50|||||||||6
1638381180000|2021-12-01 17:53:00|5545.8|5539.8|5545.8|5539.8|5546.3|5540.3|5545.3|5539.3|5
1638381190000|2021-12-01 17:53:10|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|2
1638381200000|2021-12-01 17:53:20|||||||||3
1638381210000|2021-12-01 17:53:30|||||||||4
1638381220000|2021-12-01 17:53:40|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|6
1638381230000|2021-12-01 17:53:50|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|11
1638381240000|2021-12-01 17:54:00|5544.9|5538.9|5545.3|5539.3|5545.3|5539.3|5544.9|5538.9|3
1638381250000|2021-12-01 17:54:10|5545.4|5539.4|5545.8|5539.8|5545.8|5539.8|5545.4|5539.4|2
1638381260000|2021-12-01 17:54:20|5548.9|5542.9|5548.8|5542.8|5549.8|5543.8|5548.8|5542.8|6
1638381270000|2021-12-01 17:54:30|5548.4|5542.4|5547.3|5541.3|5548.4|5542.4|5547.3|5541.3|4
1638381280000|2021-12-01 17:54:40|5546.8|5540.8|5544.9|5538.9|5546.8|5540.8|5544.5|5538.5|11
1638381290000|2021-12-01 17:54:50|5545.3|5539.3|5546.8|5540.8|5547.8|5541.8|5545.3|5539.3|42
1638381300000|2021-12-01 17:55:00|5547.3|5541.3|5545.4|5539.4|5548.9|5542.9|5545.3|5539.3|30
1638381310000|2021-12-01 17:55:10|5545.8|5539.8|5544.3|5538.3|5545.9|5539.9|5543|5537|28
1638381320000|2021-12-01 17:55:20|5544.4|5538.4|5545.3|5539.3|5545.3|5539.3|5543.9|5537.9|24
1638381330000|2021-12-01 17:55:30|5544.8|5538.8|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|3
1638381340000|2021-12-01 17:55:40|5544.8|5538.8|5546.8|5540.8|5546.8|5540.8|5544.3|5538.3|6
1638381350000|2021-12-01 17:55:50|5547.3|5541.3|5548.8|5542.8|5548.8|5542.8|5546.8|5540.8|6
1638381360000|2021-12-01 17:56:00|5548.3|5542.3|5546.8|5540.8|5548.3|5542.3|5545.9|5539.9|11
1638381370000|2021-12-01 17:56:10|||||||||2
1638381380000|2021-12-01 17:56:20|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1638381390000|2021-12-01 17:56:30|||||||||3
1638381400000|2021-12-01 17:56:40|||||||||1
1638381410000|2021-12-01 17:56:50|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|6
1638381420000|2021-12-01 17:57:00|5547.3|5541.3|5549.8|5543.8|5552.4|5546.4|5547.3|5541.3|4
1638381430000|2021-12-01 17:57:10|5549.4|5543.4|5549.8|5543.8|5550.3|5544.3|5549.3|5543.3|5
1638381440000|2021-12-01 17:57:20|5549.3|5543.3|5548.8|5542.8|5549.3|5543.3|5548.8|5542.8|4
1638381450000|2021-12-01 17:57:30|||||||||2
1638381460000|2021-12-01 17:57:40|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|1
1638381470000|2021-12-01 17:57:50|5549.3|5543.3|5551.3|5545.3|5551.4|5545.4|5549.3|5543.3|3
1638381480000|2021-12-01 17:58:00|5550.9|5544.9|5549.8|5543.8|5550.9|5544.9|5549.8|5543.8|6
1638381490000|2021-12-01 17:58:10|||||||||3
1638381500000|2021-12-01 17:58:20|5550.3|5544.3|5551.8|5545.8|5551.8|5545.8|5550.3|5544.3|3
1638381510000|2021-12-01 17:58:30|5551.7|5545.7|5549.8|5543.8|5551.7|5545.7|5549.8|5543.8|6
1638381520000|2021-12-01 17:58:40|||||||||3
1638381530000|2021-12-01 17:58:50|5549.3|5543.3|5546.8|5540.8|5549.3|5543.3|5546.8|5540.8|7
1638381540000|2021-12-01 17:59:00|5547.3|5541.3|5545.8|5539.8|5547.3|5541.3|5544.3|5538.3|35
1638381550000|2021-12-01 17:59:10|||||||||2
1638381560000|2021-12-01 17:59:20|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|3
1638381570000|2021-12-01 17:59:30|5547.9|5541.9|5545.8|5539.8|5547.9|5541.9|5544.8|5538.8|11
1638381580000|2021-12-01 17:59:40|5545.4|5539.4|5545.3|5539.3|5545.8|5539.8|5544.3|5538.3|19
1638381590000|2021-12-01 17:59:50|5544.9|5538.9|5544.8|5538.8|5544.9|5538.9|5544.3|5538.3|3
1638381600000|2021-12-01 18:00:00|5544.3|5538.3|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|11
1638381610000|2021-12-01 18:00:10|5545.9|5539.9|5545.8|5539.8|5546.3|5540.3|5545.3|5539.3|14
1638381620000|2021-12-01 18:00:20|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|3
1638381630000|2021-12-01 18:00:30|5544.9|5538.9|5544.8|5538.8|5544.9|5538.9|5544.8|5538.8|1
1638381640000|2021-12-01 18:00:40|5545.3|5539.3|5546.8|5540.8|5547.3|5541.3|5545.3|5539.3|8
1638381650000|2021-12-01 18:00:50|5546.3|5540.3|5546.8|5540.8|5546.8|5540.8|5546.3|5540.3|3
1638381660000|2021-12-01 18:01:00|5545.9|5539.9|5545.9|5539.9|5546.8|5540.8|5545.9|5539.9|3
1638381670000|2021-12-01 18:01:10|||||||||3
1638381680000|2021-12-01 18:01:20|5545.8|5539.8|5544.8|5538.8|5545.8|5539.8|5544.8|5538.8|3
1638381690000|2021-12-01 18:01:30|5546.8|5540.8|5548.9|5542.9|5549|5543|5546.8|5540.8|23
1638381700000|2021-12-01 18:01:40|5548.5|5542.5|5548.4|5542.4|5548.5|5542.5|5548|5542|3
1638381710000|2021-12-01 18:01:50|5548.5|5542.5|5548.8|5542.8|5549.4|5543.4|5548.5|5542.5|3
1638381720000|2021-12-01 18:02:00|5548.4|5542.4|5547|5541|5548.4|5542.4|5547|5541|3
1638381730000|2021-12-01 18:02:10|5546.9|5540.9|5547|5541|5547|5541|5546.9|5540.9|3
1638381740000|2021-12-01 18:02:20|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.5|5540.5|2
1638381750000|2021-12-01 18:02:30|5548.9|5542.9|5549.3|5543.3|5549.4|5543.4|5548.9|5542.9|4
1638381760000|2021-12-01 18:02:40|5548.9|5542.9|5551.8|5545.8|5551.8|5545.8|5548.8|5542.8|11
1638381770000|2021-12-01 18:02:50|5551.3|5545.3|5551.8|5545.8|5551.8|5545.8|5551.3|5545.3|2
1638381780000|2021-12-01 18:03:00|5550.6|5544.6|5547.8|5541.8|5550.6|5544.6|5547.8|5541.8|13
1638381790000|2021-12-01 18:03:10|5549.3|5543.3|5548.8|5542.8|5549.3|5543.3|5548.8|5542.8|4
1638381800000|2021-12-01 18:03:20|5548.3|5542.3|5547.3|5541.3|5548.3|5542.3|5547.3|5541.3|3
1638381810000|2021-12-01 18:03:30|5547.5|5541.5|5545|5539|5547.5|5541.5|5545|5539|8
1638381820000|2021-12-01 18:03:40|5544.9|5538.9|5544.9|5538.9|5546.4|5540.4|5544.5|5538.5|7
1638381830000|2021-12-01 18:03:50|5544.5|5538.5|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|1
1638381840000|2021-12-01 18:04:00|5543.4|5537.4|5540|5534|5543.4|5537.4|5539.5|5533.5|37
1638381850000|2021-12-01 18:04:10|5539.9|5533.9|5541.5|5535.5|5541.5|5535.5|5538.5|5532.5|8
1638381860000|2021-12-01 18:04:20|5545|5539|5543.4|5537.4|5545|5539|5543|5537|9
1638381870000|2021-12-01 18:04:30|5543|5537|5543|5537|5543|5537|5542.5|5536.5|1
1638381880000|2021-12-01 18:04:40|5543.4|5537.4|5544.5|5538.5|5545.5|5539.5|5543.4|5537.4|7
1638381890000|2021-12-01 18:04:50|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5543|5537|3
1638381900000|2021-12-01 18:05:00|5543.9|5537.9|5544.3|5538.3|5545.4|5539.4|5543|5537|6
1638381910000|2021-12-01 18:05:10|5544.5|5538.5|5548.5|5542.5|5548.5|5542.5|5544.5|5538.5|20
1638381920000|2021-12-01 18:05:20|5547.1|5541.1|5548|5542|5548|5542|5547|5541|3
1638381930000|2021-12-01 18:05:30|||||||||1
1638381940000|2021-12-01 18:05:40|||||||||1
1638381950000|2021-12-01 18:05:50|5547.5|5541.5|5550|5544|5550|5544|5547.5|5541.5|12
1638381960000|2021-12-01 18:06:00|5549.4|5543.4|5546|5540|5549.4|5543.4|5546|5540|5
1638381970000|2021-12-01 18:06:10|5546.5|5540.5|5546|5540|5546.5|5540.5|5546|5540|5
1638381980000|2021-12-01 18:06:20|5545.9|5539.9|5542.1|5536.1|5545.9|5539.9|5542.1|5536.1|9
1638381990000|2021-12-01 18:06:30|5542|5536|5541.5|5535.5|5542.5|5536.5|5541.5|5535.5|52
1638382000000|2021-12-01 18:06:40|5542|5536|5539.6|5533.6|5542|5536|5539.6|5533.6|6
1638382010000|2021-12-01 18:06:50|5539.1|5533.1|5538.6|5532.6|5539.1|5533.1|5537.6|5531.6|22
1638382020000|2021-12-01 18:07:00|5538.5|5532.5|5539|5533|5541.4|5535.4|5538.5|5532.5|11
1638382030000|2021-12-01 18:07:10|5538.6|5532.6|5538.1|5532.1|5538.6|5532.6|5538.1|5532.1|5
1638382040000|2021-12-01 18:07:20|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|2
1638382050000|2021-12-01 18:07:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|57
1638382060000|2021-12-01 18:07:40|5538.5|5532.5|5540|5534|5540.5|5534.5|5538.5|5532.5|7
1638382070000|2021-12-01 18:07:50|5537|5531|5533|5527|5537|5531|5533|5527|54
1638382080000|2021-12-01 18:08:00|5533.9|5527.9|5534|5528|5534.5|5528.5|5532.5|5526.5|38
1638382090000|2021-12-01 18:08:10|5533.9|5527.9|5535.5|5529.5|5535.5|5529.5|5533.9|5527.9|5
1638382100000|2021-12-01 18:08:20|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|2
1638382110000|2021-12-01 18:08:30|5536|5530|5538|5532|5538.1|5532.1|5536|5530|8
1638382130000|2021-12-01 18:08:50|5539.9|5533.9|5540.5|5534.5|5541|5535|5539.9|5533.9|34
1638382140000|2021-12-01 18:09:00|5540|5534|5537.5|5531.5|5540|5534|5537.5|5531.5|31
1638382150000|2021-12-01 18:09:10|5537.7|5531.7|5538.5|5532.5|5539|5533|5537.7|5531.7|11
1638382160000|2021-12-01 18:09:20|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|3
1638382170000|2021-12-01 18:09:30|5540.6|5534.6|5538|5532|5540.6|5534.6|5538|5532|17
1638382180000|2021-12-01 18:09:40|5537.9|5531.9|5538|5532|5538|5532|5537.9|5531.9|2
1638382190000|2021-12-01 18:09:50|5537.9|5531.9|5536.5|5530.5|5538.4|5532.4|5536.5|5530.5|4
1638382200000|2021-12-01 18:10:00|5536.9|5530.9|5534|5528|5537.4|5531.4|5534|5528|32
1638382210000|2021-12-01 18:10:10|5531.6|5525.6|5530.5|5524.5|5531.6|5525.6|5530.1|5524.1|20
1638382220000|2021-12-01 18:10:20|5530.6|5524.6|5531.4|5525.4|5532|5526|5530.6|5524.6|5
1638382230000|2021-12-01 18:10:30|5531.5|5525.5|5535|5529|5535|5529|5531.5|5525.5|8
1638382240000|2021-12-01 18:10:40|5534.2|5528.2|5534|5528|5534.2|5528.2|5534|5528|3
1638382250000|2021-12-01 18:10:50|5534.1|5528.1|5533.9|5527.9|5534.1|5528.1|5533.9|5527.9|1
1638382260000|2021-12-01 18:11:00|5534.2|5528.2|5536.1|5530.1|5536.1|5530.1|5534.2|5528.2|4
1638382270000|2021-12-01 18:11:10|5536.2|5530.2|5539|5533|5539|5533|5536.2|5530.2|3
1638382280000|2021-12-01 18:11:20|5539.5|5533.5|5538.6|5532.6|5539.5|5533.5|5538.1|5532.1|11
1638382290000|2021-12-01 18:11:30|5538.5|5532.5|5538.1|5532.1|5539|5533|5538|5532|4
1638382300000|2021-12-01 18:11:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1638382310000|2021-12-01 18:11:50|5539.5|5533.5|5542.1|5536.1|5542.1|5536.1|5539.5|5533.5|5
1638382320000|2021-12-01 18:12:00|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542|5536|6
1638382340000|2021-12-01 18:12:20|5542.5|5536.5|5543.9|5537.9|5543.9|5537.9|5542.5|5536.5|4
1638382350000|2021-12-01 18:12:30|5544|5538|5545|5539|5546|5540|5544|5538|6
1638382360000|2021-12-01 18:12:40|5544.9|5538.9|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|5
1638382370000|2021-12-01 18:12:50|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|12
1638382380000|2021-12-01 18:13:00|5544.5|5538.5|5543.6|5537.6|5544.5|5538.5|5543.6|5537.6|3
1638382390000|2021-12-01 18:13:10|||||||||2
1638382400000|2021-12-01 18:13:20|5543.2|5537.2|5543.1|5537.1|5543.2|5537.2|5543.1|5537.1|3
1638382410000|2021-12-01 18:13:30|5542.1|5536.1|5543.1|5537.1|5543.1|5537.1|5542.1|5536.1|6
1638382420000|2021-12-01 18:13:40|5543.5|5537.5|5543.6|5537.6|5543.6|5537.6|5543.5|5537.5|1
1638382430000|2021-12-01 18:13:50|5544|5538|5546.1|5540.1|5546.1|5540.1|5544|5538|2
1638382440000|2021-12-01 18:14:00|5545.6|5539.6|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|4
1638382450000|2021-12-01 18:14:10|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5
1638382460000|2021-12-01 18:14:20|5545.7|5539.7|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|1
1638382470000|2021-12-01 18:14:30|5544.5|5538.5|5544.1|5538.1|5544.5|5538.5|5544.1|5538.1|5
1638382480000|2021-12-01 18:14:40|5544|5538|5543.6|5537.6|5544|5538|5542.1|5536.1|10
1638382490000|2021-12-01 18:14:50|5543.5|5537.5|5544|5538|5544|5538|5543|5537|2
1638382500000|2021-12-01 18:15:00|5544.5|5538.5|5545.5|5539.5|5547|5541|5544.5|5538.5|13
1638382510000|2021-12-01 18:15:10|5545.6|5539.6|5547|5541|5547|5541|5545.6|5539.6|6
1638382520000|2021-12-01 18:15:20|5547.1|5541.1|5545.5|5539.5|5547.5|5541.5|5545.5|5539.5|14
1638382530000|2021-12-01 18:15:30|5545.1|5539.1|5545|5539|5545.1|5539.1|5544.6|5538.6|13
1638382540000|2021-12-01 18:15:40|5544.9|5538.9|5545|5539|5545|5539|5544.9|5538.9|1
1638382550000|2021-12-01 18:15:50|5544.9|5538.9|5544.1|5538.1|5545.4|5539.4|5544.1|5538.1|9
1638382560000|2021-12-01 18:16:00|5544.5|5538.5|5542.9|5536.9|5544.5|5538.5|5542.9|5536.9|6
1638382570000|2021-12-01 18:16:10|5542.5|5536.5|5541.9|5535.9|5542.5|5536.5|5541.5|5535.5|8
1638382580000|2021-12-01 18:16:20|||||||||2
1638382590000|2021-12-01 18:16:30|5541.5|5535.5|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|4
1638382600000|2021-12-01 18:16:40|5540.4|5534.4|5538.9|5532.9|5540.4|5534.4|5538.5|5532.5|10
1638382610000|2021-12-01 18:16:50|5538.5|5532.5|5535.5|5529.5|5538.5|5532.5|5535.5|5529.5|16
1638382620000|2021-12-01 18:17:00|5535.9|5529.9|5539.9|5533.9|5539.9|5533.9|5535.9|5529.9|8
1638382630000|2021-12-01 18:17:10|||||||||7
1638382640000|2021-12-01 18:17:20|5539.1|5533.1|5539.9|5533.9|5539.9|5533.9|5539.1|5533.1|7
1638382650000|2021-12-01 18:17:30|5540.3|5534.3|5539.9|5533.9|5540.4|5534.4|5539.9|5533.9|4
1638382660000|2021-12-01 18:17:40|||||||||1
1638382670000|2021-12-01 18:17:50|5540.4|5534.4|5539.9|5533.9|5540.4|5534.4|5539.9|5533.9|8
1638382680000|2021-12-01 18:18:00|5539.5|5533.5|5538.5|5532.5|5540.4|5534.4|5538.5|5532.5|15
1638382690000|2021-12-01 18:18:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|7
1638382700000|2021-12-01 18:18:20|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|4
1638382710000|2021-12-01 18:18:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5
1638382720000|2021-12-01 18:18:40|5538.5|5532.5|5540.9|5534.9|5540.9|5534.9|5538.5|5532.5|7
1638382730000|2021-12-01 18:18:50|5541.5|5535.5|5541.9|5535.9|5541.9|5535.9|5541.5|5535.5|3
1638382740000|2021-12-01 18:19:00|5540.9|5534.9|5539.9|5533.9|5540.9|5534.9|5539.9|5533.9|13
1638382750000|2021-12-01 18:19:10|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|1
1638382760000|2021-12-01 18:19:20|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|2
1638382770000|2021-12-01 18:19:30|5540.4|5534.4|5539.9|5533.9|5540.4|5534.4|5539.9|5533.9|3
1638382780000|2021-12-01 18:19:40|5542.4|5536.4|5541.9|5535.9|5542.4|5536.4|5541.9|5535.9|17
1638382790000|2021-12-01 18:19:50|||||||||3
1638382800000|2021-12-01 18:20:00|5542.4|5536.4|5542.5|5536.5|5544.4|5538.4|5542.4|5536.4|11
1638382810000|2021-12-01 18:20:10|||||||||8
1638382820000|2021-12-01 18:20:20|5542.4|5536.4|5540|5534|5542.4|5536.4|5540|5534|7
1638382830000|2021-12-01 18:20:30|5540.5|5534.5|5541.9|5535.9|5541.9|5535.9|5540.5|5534.5|9
1638382840000|2021-12-01 18:20:40|5543.4|5537.4|5540.9|5534.9|5543.4|5537.4|5540.9|5534.9|13
1638382850000|2021-12-01 18:20:50|5540|5534|5539.5|5533.5|5540.5|5534.5|5539.5|5533.5|5
1638382860000|2021-12-01 18:21:00|5539.4|5533.4|5538|5532|5539.5|5533.5|5538|5532|16
1638382870000|2021-12-01 18:21:10|5537.6|5531.6|5537|5531|5537.6|5531.6|5537|5531|7
1638382880000|2021-12-01 18:21:20|5536.9|5530.9|5536.5|5530.5|5536.9|5530.9|5535.5|5529.5|15
1638382890000|2021-12-01 18:21:30|5536.4|5530.4|5535.9|5529.9|5536.4|5530.4|5535.9|5529.9|7
1638382900000|2021-12-01 18:21:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5
1638382910000|2021-12-01 18:21:50|5535.1|5529.1|5534.6|5528.6|5535.1|5529.1|5534.6|5528.6|3
1638382920000|2021-12-01 18:22:00|5535|5529|5535.1|5529.1|5535.1|5529.1|5534.6|5528.6|5
1638382930000|2021-12-01 18:22:10|5535.5|5529.5|5535.9|5529.9|5535.9|5529.9|5535.5|5529.5|6
1638382940000|2021-12-01 18:22:20|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|9
1638382950000|2021-12-01 18:22:30|5539.4|5533.4|5539.9|5533.9|5539.9|5533.9|5539.4|5533.4|10
1638382960000|2021-12-01 18:22:40|5540.4|5534.4|5539.6|5533.6|5541.5|5535.5|5539.6|5533.6|5
1638382970000|2021-12-01 18:22:50|5539|5533|5541|5535|5541.5|5535.5|5539|5533|10
1638382980000|2021-12-01 18:23:00|5540|5534|5539|5533|5540|5534|5539|5533|1
1638382990000|2021-12-01 18:23:10|||||||||5
1638383000000|2021-12-01 18:23:20|||||||||3
1638383010000|2021-12-01 18:23:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|4
1638383020000|2021-12-01 18:23:40|5537.6|5531.6|5538.9|5532.9|5538.9|5532.9|5537.6|5531.6|4
1638383030000|2021-12-01 18:23:50|5539.4|5533.4|5539.9|5533.9|5539.9|5533.9|5539.4|5533.4|8
1638383040000|2021-12-01 18:24:00|5539.5|5533.5|5539|5533|5539.9|5533.9|5539|5533|7
1638383050000|2021-12-01 18:24:10|5539.9|5533.9|5539.5|5533.5|5539.9|5533.9|5539.5|5533.5|3
1638383060000|2021-12-01 18:24:20|||||||||2
1638383070000|2021-12-01 18:24:30|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|4
1638383080000|2021-12-01 18:24:40|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|3
1638383090000|2021-12-01 18:24:50|5538.1|5532.1|5538|5532|5538.1|5532.1|5538|5532|10
1638383100000|2021-12-01 18:25:00|5538.5|5532.5|5540.5|5534.5|5540.9|5534.9|5538.5|5532.5|13
1638383110000|2021-12-01 18:25:10|5540|5534|5539.5|5533.5|5540|5534|5539.5|5533.5|2
1638383120000|2021-12-01 18:25:20|5540|5534|5539.5|5533.5|5540|5534|5539.5|5533.5|3
1638383130000|2021-12-01 18:25:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|6
1638383140000|2021-12-01 18:25:40|||||||||2
1638383150000|2021-12-01 18:25:50|5539.4|5533.4|5539.9|5533.9|5539.9|5533.9|5539.4|5533.4|3
1638383160000|2021-12-01 18:26:00|5540.4|5534.4|5538.9|5532.9|5540.4|5534.4|5538|5532|8
1638383170000|2021-12-01 18:26:10|5540.4|5534.4|5539.9|5533.9|5540.4|5534.4|5539.9|5533.9|5
1638383180000|2021-12-01 18:26:20|5539.5|5533.5|5539.5|5533.5|5540.4|5534.4|5539.5|5533.5|6
1638383190000|2021-12-01 18:26:30|5539|5533|5538.9|5532.9|5539|5533|5538|5532|5
1638383200000|2021-12-01 18:26:40|5539.4|5533.4|5538.9|5532.9|5539.4|5533.4|5538.9|5532.9|2
1638383210000|2021-12-01 18:26:50|5538.5|5532.5|5538.9|5532.9|5538.9|5532.9|5538.5|5532.5|4
1638383220000|2021-12-01 18:27:00|5541|5535|5540.4|5534.4|5542.4|5536.4|5540.4|5534.4|17
1638383230000|2021-12-01 18:27:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|1
1638383240000|2021-12-01 18:27:20|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|35
1638383250000|2021-12-01 18:27:30|5537.5|5531.5|5539.5|5533.5|5540.9|5534.9|5537.5|5531.5|9
1638383260000|2021-12-01 18:27:40|5540.4|5534.4|5541.9|5535.9|5541.9|5535.9|5540.4|5534.4|7
1638383270000|2021-12-01 18:27:50|5541.5|5535.5|5541.9|5535.9|5541.9|5535.9|5541.5|5535.5|3
1638383280000|2021-12-01 18:28:00|5542.4|5536.4|5541.5|5535.5|5542.4|5536.4|5541.5|5535.5|9
1638383290000|2021-12-01 18:28:10|5541.4|5535.4|5540.9|5534.9|5542|5536|5540.9|5534.9|20
1638383300000|2021-12-01 18:28:20|5539.6|5533.6|5540|5534|5540|5534|5539|5533|7
1638383310000|2021-12-01 18:28:30|5539.6|5533.6|5539|5533|5539.6|5533.6|5539|5533|7
1638383320000|2021-12-01 18:28:40|5538.6|5532.6|5538.5|5532.5|5539|5533|5538.5|5532.5|3
1638383330000|2021-12-01 18:28:50|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|1
1638383340000|2021-12-01 18:29:00|5538.5|5532.5|5538|5532|5538.5|5532.5|5537.5|5531.5|13
1638383350000|2021-12-01 18:29:10|||||||||2
1638383360000|2021-12-01 18:29:20|5537.9|5531.9|5540.9|5534.9|5540.9|5534.9|5537.9|5531.9|13
1638383370000|2021-12-01 18:29:30|5541.4|5535.4|5541.9|5535.9|5542|5536|5541.4|5535.4|3
1638383380000|2021-12-01 18:29:40|5542.1|5536.1|5542|5536|5542.1|5536.1|5542|5536|0
1638383390000|2021-12-01 18:29:50|5543|5537|5543|5537|5543.4|5537.4|5543|5537|5
1638383400000|2021-12-01 18:30:00|5542.4|5536.4|5544.5|5538.5|5544.5|5538.5|5542.4|5536.4|8
1638383410000|2021-12-01 18:30:10|5544.1|5538.1|5543.9|5537.9|5544.5|5538.5|5543.6|5537.6|4
1638383420000|2021-12-01 18:30:20|5544|5538|5543.9|5537.9|5544.5|5538.5|5543.6|5537.6|8
1638383430000|2021-12-01 18:30:30|5544|5538|5543.5|5537.5|5544.4|5538.4|5543.5|5537.5|3
1638383440000|2021-12-01 18:30:40|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|1
1638383450000|2021-12-01 18:30:50|5543.5|5537.5|5543.9|5537.9|5544.4|5538.4|5543.5|5537.5|2
1638383460000|2021-12-01 18:31:00|5544|5538|5543.5|5537.5|5544.4|5538.4|5543.5|5537.5|4
1638383470000|2021-12-01 18:31:10|5543.9|5537.9|5543.9|5537.9|5544.4|5538.4|5543.5|5537.5|5
1638383480000|2021-12-01 18:31:20|5544.4|5538.4|5543.5|5537.5|5544.4|5538.4|5543.5|5537.5|4
1638383490000|2021-12-01 18:31:30|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|9
1638383500000|2021-12-01 18:31:40|5541.1|5535.1|5540.1|5534.1|5541.1|5535.1|5540|5534|12
1638383510000|2021-12-01 18:31:50|5540|5534|5542.5|5536.5|5542.5|5536.5|5539.6|5533.6|11
1638383520000|2021-12-01 18:32:00|5542.9|5536.9|5542.6|5536.6|5542.9|5536.9|5542.4|5536.4|26
1638383530000|2021-12-01 18:32:10|5542.1|5536.1|5542.1|5536.1|5542.5|5536.5|5541.6|5535.6|19
1638383540000|2021-12-01 18:32:20|5542.5|5536.5|5542.9|5536.9|5543|5537|5542.5|5536.5|16
1638383550000|2021-12-01 18:32:30|5542.5|5536.5|5543|5537|5543.4|5537.4|5542.5|5536.5|4
1638383560000|2021-12-01 18:32:40|5543.2|5537.2|5544.1|5538.1|5544.1|5538.1|5543.2|5537.2|5
1638383570000|2021-12-01 18:32:50|5543.9|5537.9|5543.9|5537.9|5544|5538|5543.5|5537.5|4
1638383580000|2021-12-01 18:33:00|5544|5538|5543.9|5537.9|5544.1|5538.1|5543.9|5537.9|2
1638383590000|2021-12-01 18:33:10|5544|5538|5544|5538|5544|5538|5544|5538|1
1638383600000|2021-12-01 18:33:20|5544.4|5538.4|5547.6|5541.6|5547.6|5541.6|5544.4|5538.4|20
1638383610000|2021-12-01 18:33:30|||||||||40
1638383620000|2021-12-01 18:33:40|5546|5540|5547.1|5541.1|5547.1|5541.1|5546|5540|11
1638383630000|2021-12-01 18:33:50|5547.2|5541.2|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|16
1638383640000|2021-12-01 18:34:00|5546.2|5540.2|5545.7|5539.7|5546.7|5540.7|5545.2|5539.2|22
1638383660000|2021-12-01 18:34:20|||||||||1
1638383670000|2021-12-01 18:34:30|5546.5|5540.5|5546.7|5540.7|5546.7|5540.7|5546.5|5540.5|8
1638383680000|2021-12-01 18:34:40|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|2
1638383690000|2021-12-01 18:34:50|5547.8|5541.8|5552.3|5546.3|5552.3|5546.3|5547.8|5541.8|74
1638383700000|2021-12-01 18:35:00|5553.3|5547.3|5550.9|5544.9|5553.3|5547.3|5550.2|5544.2|40
1638383710000|2021-12-01 18:35:10|5550.5|5544.5|5550.2|5544.2|5550.5|5544.5|5550.2|5544.2|1
1638383720000|2021-12-01 18:35:20|5550.9|5544.9|5550.2|5544.2|5550.9|5544.9|5550.2|5544.2|2
1638383730000|2021-12-01 18:35:30|5550.3|5544.3|5550.2|5544.2|5550.3|5544.3|5550.2|5544.2|4
1638383740000|2021-12-01 18:35:40|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5548.8|5542.8|5
1638383750000|2021-12-01 18:35:50|5549.7|5543.7|5548.4|5542.4|5549.7|5543.7|5548.4|5542.4|8
1638383760000|2021-12-01 18:36:00|5548.8|5542.8|5548.4|5542.4|5548.8|5542.8|5548.4|5542.4|3
1638383770000|2021-12-01 18:36:10|5548|5542|5547.9|5541.9|5548|5542|5547.9|5541.9|3
1638383780000|2021-12-01 18:36:20|||||||||1
1638383790000|2021-12-01 18:36:30|5547.8|5541.8|5547.4|5541.4|5547.8|5541.8|5547.4|5541.4|6
1638383800000|2021-12-01 18:36:40|||||||||1
1638383810000|2021-12-01 18:36:50|5547.8|5541.8|5547.4|5541.4|5547.8|5541.8|5547.3|5541.3|4
1638383820000|2021-12-01 18:37:00|5547.8|5541.8|5547.4|5541.4|5548.2|5542.2|5547.3|5541.3|3
1638383830000|2021-12-01 18:37:10|5546.3|5540.3|5544.3|5538.3|5546.3|5540.3|5544.3|5538.3|4
1638383840000|2021-12-01 18:37:20|5541.8|5535.8|5542.3|5536.3|5542.3|5536.3|5541.8|5535.8|5
1638383850000|2021-12-01 18:37:30|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|1
1638383860000|2021-12-01 18:37:40|5540.8|5534.8|5540.7|5534.7|5540.8|5534.8|5540.2|5534.2|6
1638383870000|2021-12-01 18:37:50|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5
1638383880000|2021-12-01 18:38:00|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|4
1638383890000|2021-12-01 18:38:10|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5
1638383900000|2021-12-01 18:38:20|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|3
1638383910000|2021-12-01 18:38:30|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|3
1638383920000|2021-12-01 18:38:40|5541.2|5535.2|5542.1|5536.1|5542.1|5536.1|5541.2|5535.2|5
1638383930000|2021-12-01 18:38:50|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|2
1638383940000|2021-12-01 18:39:00|5542.1|5536.1|5540.2|5534.2|5542.1|5536.1|5540.2|5534.2|17
1638383950000|2021-12-01 18:39:10|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|3
1638383960000|2021-12-01 18:39:20|5539.2|5533.2|5537.3|5531.3|5539.6|5533.6|5537.3|5531.3|14
1638383970000|2021-12-01 18:39:30|||||||||7
1638383980000|2021-12-01 18:39:40|5537.7|5531.7|5539.2|5533.2|5539.2|5533.2|5537.7|5531.7|9
1638383990000|2021-12-01 18:39:50|||||||||1
1638384000000|2021-12-01 18:40:00|5538.8|5532.8|5539.2|5533.2|5539.2|5533.2|5537.8|5531.8|6
1638384010000|2021-12-01 18:40:10|||||||||1
1638384020000|2021-12-01 18:40:20|5538.7|5532.7|5539.7|5533.7|5539.7|5533.7|5538.7|5532.7|1
1638384030000|2021-12-01 18:40:30|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|6
1638384040000|2021-12-01 18:40:40|||||||||1
1638384050000|2021-12-01 18:40:50|5541.7|5535.7|5541.2|5535.2|5542.2|5536.2|5541.2|5535.2|10
1638384060000|2021-12-01 18:41:00|5541.7|5535.7|5541.2|5535.2|5542.1|5536.1|5541.2|5535.2|7
1638384070000|2021-12-01 18:41:10|5540.7|5534.7|5541.7|5535.7|5541.7|5535.7|5540.7|5534.7|4
1638384080000|2021-12-01 18:41:20|5540.8|5534.8|5541.7|5535.7|5541.7|5535.7|5540.8|5534.8|4
1638384090000|2021-12-01 18:41:30|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|3
1638384100000|2021-12-01 18:41:40|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5540.8|5534.8|8
1638384110000|2021-12-01 18:41:50|5540.8|5534.8|5541.2|5535.2|5542.1|5536.1|5538.2|5532.2|11
1638384120000|2021-12-01 18:42:00|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|3
1638384130000|2021-12-01 18:42:10|5540.7|5534.7|5541.7|5535.7|5541.7|5535.7|5540.7|5534.7|6
1638384140000|2021-12-01 18:42:20|||||||||7
1638384150000|2021-12-01 18:42:30|5542.6|5536.6|5542.7|5536.7|5542.7|5536.7|5542.6|5536.6|11
1638384160000|2021-12-01 18:42:40|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|13
1638384170000|2021-12-01 18:42:50|5543.2|5537.2|5542.7|5536.7|5543.2|5537.2|5542.2|5536.2|9
1638384180000|2021-12-01 18:43:00|5543.2|5537.2|5542.2|5536.2|5543.7|5537.7|5541.7|5535.7|7
1638384190000|2021-12-01 18:43:10|5542.3|5536.3|5542.3|5536.3|5542.7|5536.7|5542.3|5536.3|3
1638384200000|2021-12-01 18:43:20|5543.2|5537.2|5543.4|5537.4|5544.3|5538.3|5543.2|5537.2|5
1638384210000|2021-12-01 18:43:30|||||||||2
1638384220000|2021-12-01 18:43:40|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5
1638384230000|2021-12-01 18:43:50|||||||||2
1638384240000|2021-12-01 18:44:00|5546.2|5540.2|5543.3|5537.3|5546.2|5540.2|5543.3|5537.3|14
1638384250000|2021-12-01 18:44:10|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|1
1638384260000|2021-12-01 18:44:20|5542.8|5536.8|5542.8|5536.8|5543.2|5537.2|5542.8|5536.8|1
1638384270000|2021-12-01 18:44:30|5543.2|5537.2|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|2
1638384280000|2021-12-01 18:44:40|5542.3|5536.3|5543.2|5537.2|5543.2|5537.2|5541.7|5535.7|6
1638384290000|2021-12-01 18:44:50|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|2
1638384300000|2021-12-01 18:45:00|5542.4|5536.4|5542.2|5536.2|5542.4|5536.4|5542.2|5536.2|2
1638384310000|2021-12-01 18:45:10|5542.8|5536.8|5542.2|5536.2|5542.8|5536.8|5541.7|5535.7|19
1638384320000|2021-12-01 18:45:20|5541.8|5535.8|5541.7|5535.7|5541.8|5535.8|5541.7|5535.7|1
1638384330000|2021-12-01 18:45:30|||||||||2
1638384340000|2021-12-01 18:45:40|5542.2|5536.2|5543.2|5537.2|5543.2|5537.2|5541.8|5535.8|9
1638384350000|2021-12-01 18:45:50|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1638384360000|2021-12-01 18:46:00|5538.4|5532.4|5537.8|5531.8|5539.7|5533.7|5537.3|5531.3|27
1638384370000|2021-12-01 18:46:10|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|11
1638384380000|2021-12-01 18:46:20|5537.8|5531.8|5536.9|5530.9|5537.8|5531.8|5536.9|5530.9|2
1638384390000|2021-12-01 18:46:30|5538.3|5532.3|5538.4|5532.4|5538.4|5532.4|5538.3|5532.3|7
1638384400000|2021-12-01 18:46:40|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|3
1638384410000|2021-12-01 18:46:50|5539.7|5533.7|5542.3|5536.3|5542.3|5536.3|5539.7|5533.7|5
1638384420000|2021-12-01 18:47:00|5541.8|5535.8|5540.4|5534.4|5541.8|5535.8|5540.4|5534.4|5
1638384430000|2021-12-01 18:47:10|5540.5|5534.5|5540.9|5534.9|5540.9|5534.9|5540.5|5534.5|6
1638384440000|2021-12-01 18:47:20|5541.3|5535.3|5540.4|5534.4|5541.3|5535.3|5540.4|5534.4|3
1638384450000|2021-12-01 18:47:30|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.4|5534.4|7
1638384460000|2021-12-01 18:47:40|||||||||1
1638384470000|2021-12-01 18:47:50|5539.7|5533.7|5539.2|5533.2|5539.7|5533.7|5539.2|5533.2|8
1638384480000|2021-12-01 18:48:00|5538.7|5532.7|5541.7|5535.7|5541.7|5535.7|5538.7|5532.7|14
1638384490000|2021-12-01 18:48:10|5540.7|5534.7|5541.1|5535.1|5541.2|5535.2|5540.7|5534.7|3
1638384500000|2021-12-01 18:48:20|5540.7|5534.7|5541.6|5535.6|5541.6|5535.6|5540.7|5534.7|5
1638384510000|2021-12-01 18:48:30|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|2
1638384520000|2021-12-01 18:48:40|5542.1|5536.1|5542.7|5536.7|5542.7|5536.7|5542.1|5536.1|6
1638384530000|2021-12-01 18:48:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|3
1638384540000|2021-12-01 18:49:00|5542.7|5536.7|5543.8|5537.8|5543.8|5537.8|5541.2|5535.2|17
1638384550000|2021-12-01 18:49:10|5543.4|5537.4|5538.7|5532.7|5543.4|5537.4|5538.7|5532.7|35
1638384560000|2021-12-01 18:49:20|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5538.2|5532.2|2
1638384570000|2021-12-01 18:49:30|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5
1638384580000|2021-12-01 18:49:40|5537.8|5531.8|5536.2|5530.2|5537.8|5531.8|5536.2|5530.2|28
1638384590000|2021-12-01 18:49:50|5536.7|5530.7|5537.7|5531.7|5537.7|5531.7|5536.7|5530.7|16
1638384600000|2021-12-01 18:50:00|5538.1|5532.1|5537.3|5531.3|5538.7|5532.7|5536.7|5530.7|42
1638384610000|2021-12-01 18:50:10|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|21
1638384620000|2021-12-01 18:50:20|||||||||4
1638384630000|2021-12-01 18:50:30|||||||||3
1638384640000|2021-12-01 18:50:40|||||||||2
1638384650000|2021-12-01 18:50:50|||||||||2
1638384660000|2021-12-01 18:51:00|5538.8|5532.8|5537.2|5531.2|5538.8|5532.8|5537.2|5531.2|5
1638384670000|2021-12-01 18:51:10|5537.7|5531.7|5541.8|5535.8|5541.8|5535.8|5537.7|5531.7|14
1638384680000|2021-12-01 18:51:20|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|3
1638384690000|2021-12-01 18:51:30|5541.8|5535.8|5542.3|5536.3|5542.7|5536.7|5541.8|5535.8|2
1638384700000|2021-12-01 18:51:40|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|6
1638384710000|2021-12-01 18:51:50|5541.3|5535.3|5540.7|5534.7|5541.3|5535.3|5540.7|5534.7|15
1638384720000|2021-12-01 18:52:00|5540.3|5534.3|5539.7|5533.7|5540.3|5534.3|5539.7|5533.7|9
1638384730000|2021-12-01 18:52:10|5540.5|5534.5|5542.1|5536.1|5542.5|5536.5|5540.5|5534.5|7
1638384740000|2021-12-01 18:52:20|||||||||2
1638384750000|2021-12-01 18:52:30|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|15
1638384760000|2021-12-01 18:52:40|5542.7|5536.7|5541.7|5535.7|5542.7|5536.7|5541.7|5535.7|2
1638384770000|2021-12-01 18:52:50|5542.1|5536.1|5543.7|5537.7|5543.7|5537.7|5542.1|5536.1|11
1638384780000|2021-12-01 18:53:00|5543.2|5537.2|5541.7|5535.7|5543.2|5537.2|5541.7|5535.7|8
1638384790000|2021-12-01 18:53:10|5541.2|5535.2|5543.2|5537.2|5543.7|5537.7|5541.2|5535.2|24
1638384800000|2021-12-01 18:53:20|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|4
1638384810000|2021-12-01 18:53:30|5542.2|5536.2|5540.7|5534.7|5542.7|5536.7|5540.7|5534.7|13
1638384820000|2021-12-01 18:53:40|5541.2|5535.2|5540.2|5534.2|5541.2|5535.2|5539.7|5533.7|5
1638384830000|2021-12-01 18:53:50|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|1
1638384840000|2021-12-01 18:54:00|5540.2|5534.2|5536.7|5530.7|5540.2|5534.2|5536.7|5530.7|36
1638384850000|2021-12-01 18:54:10|5537.2|5531.2|5534.2|5528.2|5537.2|5531.2|5534.2|5528.2|17
1638384860000|2021-12-01 18:54:20|5533.8|5527.8|5535.2|5529.2|5535.2|5529.2|5533.8|5527.8|11
1638384870000|2021-12-01 18:54:30|5532.7|5526.7|5532.7|5526.7|5533.2|5527.2|5532.7|5526.7|14
1638384880000|2021-12-01 18:54:40|5533.1|5527.1|5532.7|5526.7|5533.1|5527.1|5532.7|5526.7|3
1638384890000|2021-12-01 18:54:50|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5
1638384900000|2021-12-01 18:55:00|5532.7|5526.7|5534.2|5528.2|5534.2|5528.2|5532.2|5526.2|14
1638384910000|2021-12-01 18:55:10|5535|5529|5537.2|5531.2|5537.2|5531.2|5535|5529|12
1638384920000|2021-12-01 18:55:20|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|6
1638384930000|2021-12-01 18:55:30|5538.5|5532.5|5540.2|5534.2|5542.1|5536.1|5538.5|5532.5|26
1638384940000|2021-12-01 18:55:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|4
1638384950000|2021-12-01 18:55:50|5541.6|5535.6|5544.6|5538.6|5544.6|5538.6|5541.6|5535.6|8
1638384960000|2021-12-01 18:56:00|5543.3|5537.3|5542.2|5536.2|5543.3|5537.3|5541.8|5535.8|12
1638384970000|2021-12-01 18:56:10|5541.8|5535.8|5542.2|5536.2|5543.2|5537.2|5538.8|5532.8|9
1638384990000|2021-12-01 18:56:30|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|3
1638385000000|2021-12-01 18:56:40|5542.6|5536.6|5543.2|5537.2|5543.7|5537.7|5542.6|5536.6|7
1638385010000|2021-12-01 18:56:50|5543.1|5537.1|5543.2|5537.2|5543.2|5537.2|5543.1|5537.1|1
1638385020000|2021-12-01 18:57:00|5542.2|5536.2|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|11
1638385030000|2021-12-01 18:57:10|5541.8|5535.8|5545.3|5539.3|5545.3|5539.3|5541.8|5535.8|17
1638385040000|2021-12-01 18:57:20|5544.4|5538.4|5543.4|5537.4|5544.4|5538.4|5543.3|5537.3|2
1638385050000|2021-12-01 18:57:30|5543.3|5537.3|5543|5537|5543.3|5537.3|5542.3|5536.3|16
1638385060000|2021-12-01 18:57:40|5541.3|5535.3|5539.3|5533.3|5541.3|5535.3|5539.3|5533.3|15
1638385070000|2021-12-01 18:57:50|5539.2|5533.2|5538.3|5532.3|5539.3|5533.3|5538.3|5532.3|12
1638385080000|2021-12-01 18:58:00|5539.3|5533.3|5536.2|5530.2|5539.7|5533.7|5536.2|5530.2|7
1638385090000|2021-12-01 18:58:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1638385100000|2021-12-01 18:58:20|5536.2|5530.2|5535.8|5529.8|5536.2|5530.2|5535.8|5529.8|8
1638385110000|2021-12-01 18:58:30|5536.8|5530.8|5545.3|5539.3|5545.3|5539.3|5536.8|5530.8|47
1638385120000|2021-12-01 18:58:40|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5
1638385130000|2021-12-01 18:58:50|5543.9|5537.9|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|2
1638385140000|2021-12-01 18:59:00|5544.4|5538.4|5544.4|5538.4|5545.8|5539.8|5543.4|5537.4|46
1638385150000|2021-12-01 18:59:10|5543.4|5537.4|5546.3|5540.3|5546.3|5540.3|5542.8|5536.8|17
1638385160000|2021-12-01 18:59:20|5546.4|5540.4|5548.8|5542.8|5549.3|5543.3|5545.4|5539.4|32
1638385170000|2021-12-01 18:59:30|5549.3|5543.3|5551.3|5545.3|5551.7|5545.7|5549.3|5543.3|12
1638385180000|2021-12-01 18:59:40|5551.8|5545.8|5551.9|5545.9|5552.3|5546.3|5550.3|5544.3|31
1638385190000|2021-12-01 18:59:50|5552.3|5546.3|5553.4|5547.4|5553.4|5547.4|5552.3|5546.3|13
1638385200000|2021-12-01 19:00:00|5553.2|5547.2|5548.3|5542.3|5553.2|5547.2|5545.8|5539.8|24
1638385210000|2021-12-01 19:00:10|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|4
1638385220000|2021-12-01 19:00:20|5548.3|5542.3|5549.3|5543.3|5549.8|5543.8|5548.3|5542.3|3
1638385230000|2021-12-01 19:00:30|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|4
1638385240000|2021-12-01 19:00:40|5550.3|5544.3|5551.3|5545.3|5551.3|5545.3|5550.3|5544.3|5
1638385250000|2021-12-01 19:00:50|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|2
1638385260000|2021-12-01 19:01:00|5552.1|5546.1|5549.3|5543.3|5553.8|5547.8|5548.9|5542.9|15
1638385270000|2021-12-01 19:01:10|5548.3|5542.3|5547.4|5541.4|5548.3|5542.3|5547.4|5541.4|4
1638385280000|2021-12-01 19:01:20|5548.2|5542.2|5549.8|5543.8|5549.8|5543.8|5548.2|5542.2|8
1638385290000|2021-12-01 19:01:30|5549.4|5543.4|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|6
1638385300000|2021-12-01 19:01:40|5549.5|5543.5|5552.8|5546.8|5552.8|5546.8|5549.5|5543.5|88
1638385310000|2021-12-01 19:01:50|5552.4|5546.4|5552.4|5546.4|5552.8|5546.8|5551.9|5545.9|9
1638385320000|2021-12-01 19:02:00|5551.9|5545.9|5549.7|5543.7|5551.9|5545.9|5548.8|5542.8|11
1638385330000|2021-12-01 19:02:10|5551.2|5545.2|5553.2|5547.2|5553.2|5547.2|5549.7|5543.7|17
1638385340000|2021-12-01 19:02:20|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|3
1638385350000|2021-12-01 19:02:30|5552.8|5546.8|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|12
1638385360000|2021-12-01 19:02:40|5552.8|5546.8|5552.2|5546.2|5552.8|5546.8|5552.2|5546.2|7
1638385370000|2021-12-01 19:02:50|5553.1|5547.1|5552.2|5546.2|5553.2|5547.2|5551.7|5545.7|4
1638385380000|2021-12-01 19:03:00|5552.7|5546.7|5555.2|5549.2|5555.7|5549.7|5552.3|5546.3|14
1638385390000|2021-12-01 19:03:10|5554.7|5548.7|5552.7|5546.7|5554.7|5548.7|5551.7|5545.7|8
1638385400000|2021-12-01 19:03:20|5553.6|5547.6|5553.2|5547.2|5553.6|5547.6|5552.7|5546.7|2
1638385410000|2021-12-01 19:03:30|5553.7|5547.7|5553.2|5547.2|5554.9|5548.9|5553.2|5547.2|15
1638385420000|2021-12-01 19:03:40|||||||||4
1638385430000|2021-12-01 19:03:50|5553.7|5547.7|5553.2|5547.2|5553.7|5547.7|5553.2|5547.2|2
1638385440000|2021-12-01 19:04:00|5553.7|5547.7|5552.7|5546.7|5553.7|5547.7|5552.7|5546.7|3
1638385450000|2021-12-01 19:04:10|5553.2|5547.2|5553.2|5547.2|5554.2|5548.2|5553.2|5547.2|24
1638385460000|2021-12-01 19:04:20|5552.4|5546.4|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|11
1638385470000|2021-12-01 19:04:30|5551.8|5545.8|5552.2|5546.2|5552.7|5546.7|5551.8|5545.8|6
1638385480000|2021-12-01 19:04:40|5551.7|5545.7|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|8
1638385490000|2021-12-01 19:04:50|5550.7|5544.7|5548.7|5542.7|5550.7|5544.7|5548.7|5542.7|8
1638385500000|2021-12-01 19:05:00|5549.2|5543.2|5546.7|5540.7|5550.1|5544.1|5546.7|5540.7|9
1638385510000|2021-12-01 19:05:10|5547.2|5541.2|5544.2|5538.2|5547.2|5541.2|5543.7|5537.7|9
1638385520000|2021-12-01 19:05:20|5545.7|5539.7|5544.2|5538.2|5545.7|5539.7|5543.8|5537.8|69
1638385530000|2021-12-01 19:05:30|5545.3|5539.3|5551|5545|5551.9|5545.9|5544.9|5538.9|121
1638385540000|2021-12-01 19:05:40|5550.9|5544.9|5550.4|5544.4|5550.9|5544.9|5550.4|5544.4|29
1638385550000|2021-12-01 19:05:50|5550|5544|5553.9|5547.9|5553.9|5547.9|5549.4|5543.4|6
1638385560000|2021-12-01 19:06:00|5553.4|5547.4|5547.8|5541.8|5553.4|5547.4|5547.8|5541.8|16
1638385570000|2021-12-01 19:06:10|5547.4|5541.4|5547.3|5541.3|5550.3|5544.3|5547.3|5541.3|15
1638385580000|2021-12-01 19:06:20|5547.4|5541.4|5548.4|5542.4|5548.9|5542.9|5547.4|5541.4|5
1638385590000|2021-12-01 19:06:30|||||||||3
1638385600000|2021-12-01 19:06:40|5549.5|5543.5|5551.9|5545.9|5551.9|5545.9|5549.5|5543.5|11
1638385610000|2021-12-01 19:06:50|5551.4|5545.4|5550.4|5544.4|5551.4|5545.4|5550.4|5544.4|3
1638385620000|2021-12-01 19:07:00|5549.9|5543.9|5548.9|5542.9|5550|5544|5548.9|5542.9|11
1638385630000|2021-12-01 19:07:10|5549.3|5543.3|5548.4|5542.4|5549.9|5543.9|5548.4|5542.4|12
1638385640000|2021-12-01 19:07:20|5547.9|5541.9|5547.9|5541.9|5549.4|5543.4|5547.9|5541.9|18
1638385650000|2021-12-01 19:07:30|5547.3|5541.3|5548.2|5542.2|5548.2|5542.2|5547.3|5541.3|1
1638385660000|2021-12-01 19:07:40|5548.3|5542.3|5549.8|5543.8|5550.4|5544.4|5548.3|5542.3|7
1638385670000|2021-12-01 19:07:50|5550.4|5544.4|5549.9|5543.9|5551.3|5545.3|5549.9|5543.9|8
1638385680000|2021-12-01 19:08:00|5550.4|5544.4|5550.4|5544.4|5551.4|5545.4|5550.4|5544.4|13
1638385690000|2021-12-01 19:08:10|5549.4|5543.4|5548.8|5542.8|5549.4|5543.4|5548.8|5542.8|2
1638385700000|2021-12-01 19:08:20|5548.4|5542.4|5549.4|5543.4|5550.4|5544.4|5548.4|5542.4|9
1638385720000|2021-12-01 19:08:40|5548.9|5542.9|5546.3|5540.3|5548.9|5542.9|5543.8|5537.8|34
1638385730000|2021-12-01 19:08:50|5546.4|5540.4|5546.3|5540.3|5546.4|5540.4|5544.3|5538.3|5
1638385740000|2021-12-01 19:09:00|5546.2|5540.2|5545.8|5539.8|5547.3|5541.3|5545.8|5539.8|5
1638385750000|2021-12-01 19:09:10|5545.3|5539.3|5544.4|5538.4|5545.3|5539.3|5544.4|5538.4|4
1638385760000|2021-12-01 19:09:20|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|6
1638385770000|2021-12-01 19:09:30|||||||||5
1638385790000|2021-12-01 19:09:50|5546.8|5540.8|5546.4|5540.4|5546.8|5540.8|5546.4|5540.4|11
1638385800000|2021-12-01 19:10:00|5547.2|5541.2|5545.8|5539.8|5547.4|5541.4|5545.8|5539.8|9
1638385810000|2021-12-01 19:10:10|5546.3|5540.3|5547.8|5541.8|5548.4|5542.4|5546.3|5540.3|22
1638385820000|2021-12-01 19:10:20|5547.4|5541.4|5544.4|5538.4|5547.4|5541.4|5544.4|5538.4|18
1638385830000|2021-12-01 19:10:30|5542.8|5536.8|5539.8|5533.8|5542.8|5536.8|5538.3|5532.3|8
1638385840000|2021-12-01 19:10:40|5539.2|5533.2|5532.4|5526.4|5539.4|5533.4|5532.3|5526.3|13
1638385850000|2021-12-01 19:10:50|5531.8|5525.8|5534.3|5528.3|5534.3|5528.3|5531.8|5525.8|28
1638385860000|2021-12-01 19:11:00|5533.9|5527.9|5533.9|5527.9|5534.3|5528.3|5533.9|5527.9|24
1638385870000|2021-12-01 19:11:10|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|21
1638385880000|2021-12-01 19:11:20|5535.8|5529.8|5536.4|5530.4|5536.4|5530.4|5535.8|5529.8|8
1638385890000|2021-12-01 19:11:30|5534.4|5528.4|5529.6|5523.6|5534.4|5528.4|5529.4|5523.4|32
1638385900000|2021-12-01 19:11:40|5527|5521|5525.6|5519.6|5528.9|5522.9|5525.5|5519.5|73
1638385910000|2021-12-01 19:11:50|5525.4|5519.4|5528.6|5522.6|5528.6|5522.6|5525|5519|13
1638385920000|2021-12-01 19:12:00|5528|5522|5530.1|5524.1|5531.6|5525.6|5528|5522|37
1638385930000|2021-12-01 19:12:10|5530.5|5524.5|5530|5524|5530.6|5524.6|5528|5522|22
1638385940000|2021-12-01 19:12:20|5530.4|5524.4|5533.5|5527.5|5533.6|5527.6|5528.6|5522.6|19
1638385950000|2021-12-01 19:12:30|5533.6|5527.6|5536|5530|5536|5530|5533.6|5527.6|17
1638385960000|2021-12-01 19:12:40|5536.1|5530.1|5534.6|5528.6|5536.6|5530.6|5534.1|5528.1|20
1638385970000|2021-12-01 19:12:50|5535|5529|5535.6|5529.6|5536|5530|5534.5|5528.5|21
1638385980000|2021-12-01 19:13:00|5535.7|5529.7|5533|5527|5537.5|5531.5|5532.1|5526.1|99
1638385990000|2021-12-01 19:13:10|5532.6|5526.6|5534.6|5528.6|5534.6|5528.6|5530.1|5524.1|52
1638386000000|2021-12-01 19:13:20|5534.5|5528.5|5537.1|5531.1|5537.6|5531.6|5534.1|5528.1|28
1638386010000|2021-12-01 19:13:30|5536.1|5530.1|5537|5531|5537|5531|5535.1|5529.1|36
1638386020000|2021-12-01 19:13:40|5537.5|5531.5|5537.5|5531.5|5538.1|5532.1|5537|5531|40
1638386030000|2021-12-01 19:13:50|5537.6|5531.6|5535.6|5529.6|5538.1|5532.1|5535.6|5529.6|83
1638386040000|2021-12-01 19:14:00|5531.7|5525.7|5526.9|5520.9|5532.9|5526.9|5526.9|5520.9|149
1638386050000|2021-12-01 19:14:10|5527.4|5521.4|5528.1|5522.1|5530.6|5524.6|5527|5521|93
1638386060000|2021-12-01 19:14:20|5527.6|5521.6|5526|5520|5527.6|5521.6|5525|5519|138
1638386070000|2021-12-01 19:14:30|5525.5|5519.5|5516.5|5510.5|5525.5|5519.5|5516.5|5510.5|132
1638386080000|2021-12-01 19:14:40|5516.6|5510.6|5515.5|5509.5|5517.3|5511.3|5514.9|5508.9|132
1638386090000|2021-12-01 19:14:50|5515.4|5509.4|5511.5|5505.5|5515.6|5509.6|5510|5504|154
1638386100000|2021-12-01 19:15:00|5511.6|5505.6|5514.5|5508.5|5514.5|5508.5|5511|5505|64
1638386110000|2021-12-01 19:15:10|5514.1|5508.1|5518.1|5512.1|5518.5|5512.5|5514.1|5508.1|24
1638386120000|2021-12-01 19:15:20|5518.6|5512.6|5519.6|5513.6|5519.6|5513.6|5518.6|5512.6|25
1638386130000|2021-12-01 19:15:30|5520|5514|5518.1|5512.1|5520|5514|5518.1|5512.1|35
1638386140000|2021-12-01 19:15:40|||||||||7
1638386150000|2021-12-01 19:15:50|5519|5513|5523.5|5517.5|5523.5|5517.5|5519|5513|132
1638386160000|2021-12-01 19:16:00|5525|5519|5524.8|5518.8|5525.8|5519.8|5523.4|5517.4|39
1638386170000|2021-12-01 19:16:10|5525|5519|5526.1|5520.1|5526.1|5520.1|5524.9|5518.9|2
1638386180000|2021-12-01 19:16:20|5526|5520|5530|5524|5530|5524|5526|5520|28
1638386190000|2021-12-01 19:16:30|5529.9|5523.9|5530.4|5524.4|5530.4|5524.4|5529.9|5523.9|8
1638386200000|2021-12-01 19:16:40|5529.9|5523.9|5528|5522|5530.4|5524.4|5528|5522|13
1638386210000|2021-12-01 19:16:50|5526.6|5520.6|5527|5521|5527|5521|5526.6|5520.6|9
1638386220000|2021-12-01 19:17:00|5527.4|5521.4|5525|5519|5527.4|5521.4|5523|5517|42
1638386230000|2021-12-01 19:17:10|5524.9|5518.9|5516|5510|5524.9|5518.9|5516|5510|7
1638386240000|2021-12-01 19:17:20|5513.4|5507.4|5511.5|5505.5|5513.4|5507.4|5510.9|5504.9|71
1638386250000|2021-12-01 19:17:30|5515.6|5509.6|5514.6|5508.6|5517.5|5511.5|5514.6|5508.6|14
1638386260000|2021-12-01 19:17:40|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5516|5510|5
1638386270000|2021-12-01 19:17:50|5518|5512|5517.6|5511.6|5518|5512|5517.6|5511.6|1
1638386280000|2021-12-01 19:18:00|5517.1|5511.1|5519.9|5513.9|5520.6|5514.6|5517|5511|10
1638386290000|2021-12-01 19:18:10|5519.4|5513.4|5518|5512|5520|5514|5518|5512|11
1638386300000|2021-12-01 19:18:20|5517.9|5511.9|5517.4|5511.4|5517.9|5511.9|5515.9|5509.9|3
1638386310000|2021-12-01 19:18:30|5512.9|5506.9|5511.4|5505.4|5512.9|5506.9|5511.4|5505.4|5
1638386320000|2021-12-01 19:18:40|5511|5505|5511.9|5505.9|5512.1|5506.1|5511|5505|2
1638386330000|2021-12-01 19:18:50|5512|5506|5512.5|5506.5|5512.5|5506.5|5510.9|5504.9|3
1638386340000|2021-12-01 19:19:00|5512.6|5506.6|5513|5507|5513.5|5507.5|5512|5506|7
1638386350000|2021-12-01 19:19:10|5513.5|5507.5|5514.5|5508.5|5514.8|5508.8|5512|5506|9
1638386360000|2021-12-01 19:19:20|5514.6|5508.6|5511.5|5505.5|5515.1|5509.1|5511.5|5505.5|4
1638386370000|2021-12-01 19:19:30|5512.3|5506.3|5512.5|5506.5|5514|5508|5512.3|5506.3|5
1638386380000|2021-12-01 19:19:40|5512.6|5506.6|5510.6|5504.6|5513.7|5507.7|5510.6|5504.6|2
1638386390000|2021-12-01 19:19:50|5510.5|5504.5|5510.4|5504.4|5511|5505|5510|5504|18
1638406800000|2021-12-02 01:00:00|5523.1|5517.1|5517.1|5511.1|5524.5|5518.5|5516.7|5510.7|51
1638406810000|2021-12-02 01:00:10|5516.6|5510.6|5517.1|5511.1|5517.1|5511.1|5510.6|5504.6|21
1638406820000|2021-12-02 01:00:20|5516.7|5510.7|5521.1|5515.1|5521.2|5515.2|5516.1|5510.1|12
1638406830000|2021-12-02 01:00:30|5520.7|5514.7|5518.6|5512.6|5521.1|5515.1|5518.6|5512.6|7
1638406840000|2021-12-02 01:00:40|5519.1|5513.1|5518.6|5512.6|5519.1|5513.1|5518.1|5512.1|0
1638406850000|2021-12-02 01:00:50|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|0
1638406860000|2021-12-02 01:01:00|5514.2|5508.2|5514.2|5508.2|5514.6|5508.6|5510.3|5504.3|9
1638406870000|2021-12-02 01:01:10|5513.8|5507.8|5515.7|5509.7|5518.1|5509.7|5513.6|5507.6|5
1638406890000|2021-12-02 01:01:30|5517.4|5511.4|5520.7|5514.7|5520.7|5514.7|5517.4|5511.4|2
1638406900000|2021-12-02 01:01:40|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|2
1638406910000|2021-12-02 01:01:50|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5520.7|5514.7|3
1638406920000|2021-12-02 01:02:00|5520.7|5514.7|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|0
1638406950000|2021-12-02 01:02:30|5520.6|5514.6|5517.7|5511.7|5520.6|5514.6|5517.7|5511.7|18
1638406960000|2021-12-02 01:02:40|5517.3|5511.3|5520.7|5514.7|5520.7|5514.7|5517.3|5511.3|5
1638406970000|2021-12-02 01:02:50|5520.2|5514.2|5519.4|5513.4|5523.2|5517.2|5519.4|5513.4|9
1638406980000|2021-12-02 01:03:00|5519.2|5513.2|5515.7|5509.7|5519.7|5513.7|5514.7|5508.7|32
1638406990000|2021-12-02 01:03:10|5515.8|5509.8|5514.2|5508.2|5516.2|5510.2|5514.2|5508.2|11
1638407000000|2021-12-02 01:03:20|5513.2|5507.2|5513.2|5507.2|5515.2|5509.2|5513.2|5507.2|21
1638407010000|2021-12-02 01:03:30|5513.7|5507.7|5511.8|5505.8|5513.7|5507.7|5510.8|5504.8|9
1638407020000|2021-12-02 01:03:40|5511.7|5505.7|5506.2|5500.2|5511.7|5505.7|5506.2|5500.2|8
1638407030000|2021-12-02 01:03:50|5505.4|5499.4|5505.2|5499.2|5505.4|5499.4|5505.2|5499.2|8
1638407040000|2021-12-02 01:04:00|5506.6|5500.6|5505.2|5499.2|5506.7|5500.7|5505.2|5499.2|50
1638407050000|2021-12-02 01:04:10|5505.1|5499.1|5505.2|5499.2|5505.2|5499.2|5505.1|5499.1|10
1638407060000|2021-12-02 01:04:20|||||||||5
1638407070000|2021-12-02 01:04:30|5505.6|5499.6|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|4
1638407080000|2021-12-02 01:04:40|5505.7|5499.7|5506.2|5500.2|5506.6|5500.6|5505.7|5499.7|1
1638407090000|2021-12-02 01:04:50|5506.6|5500.6|5507.7|5501.7|5508.6|5502.6|5506.6|5500.6|7
1638407100000|2021-12-02 01:05:00|5506.9|5500.9|5509.1|5503.1|5509.1|5503.1|5506.7|5500.7|3
1638407110000|2021-12-02 01:05:10|5508.6|5502.6|5507.7|5501.7|5508.6|5502.6|5507.7|5501.7|7
1638407120000|2021-12-02 01:05:20|5507.4|5501.4|5505.1|5499.1|5507.4|5501.4|5505.1|5499.1|9
1638407130000|2021-12-02 01:05:30|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|2
1638407140000|2021-12-02 01:05:40|5506.1|5500.1|5505.7|5499.7|5506.1|5500.1|5505.6|5499.6|0
1638407150000|2021-12-02 01:05:50|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1638407160000|2021-12-02 01:06:00|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5
1638407170000|2021-12-02 01:06:10|5508.2|5502.2|5509.6|5503.6|5509.6|5503.6|5508.2|5502.2|7
1638407180000|2021-12-02 01:06:20|5508.1|5502.1|5509.1|5503.1|5509.6|5503.6|5508.1|5502.1|7
1638407190000|2021-12-02 01:06:30|5508.7|5502.7|5509.1|5503.1|5509.9|5503.9|5506.1|5500.1|7
1638407200000|2021-12-02 01:06:40|5509.6|5503.6|5509.1|5503.1|5509.6|5503.6|5508.6|5502.6|0
1638407210000|2021-12-02 01:06:50|5508.7|5502.7|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|2
1638407220000|2021-12-02 01:07:00|5508.1|5502.1|5508.6|5502.6|5509.1|5503.1|5505.6|5499.6|28
1638407230000|2021-12-02 01:07:10|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5508|5502|10
1638407240000|2021-12-02 01:07:20|5508.7|5502.7|5509.1|5503.1|5509.1|5503.1|5508.7|5502.7|1
1638407250000|2021-12-02 01:07:30|5508.7|5502.7|5508.6|5502.6|5508.7|5502.7|5508.6|5502.6|0
1638407270000|2021-12-02 01:07:50|5507.4|5501.4|5510.6|5504.6|5510.6|5504.6|5507.4|5501.4|3
1638407290000|2021-12-02 01:08:10|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|2
1638407300000|2021-12-02 01:08:20|5510.6|5504.6|5509.6|5503.6|5510.6|5504.6|5509.6|5503.6|1
1638407310000|2021-12-02 01:08:30|5510.6|5504.6|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|1
1638407330000|2021-12-02 01:08:50|5511.1|5505.1|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|2
1638407340000|2021-12-02 01:09:00|5510.1|5504.1|5508.7|5502.7|5510.1|5504.1|5508.7|5502.7|1
1638407350000|2021-12-02 01:09:10|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5508.1|5502.1|1
1638407370000|2021-12-02 01:09:30|5508.1|5502.1|5509.1|5503.1|5509.1|5503.1|5508.1|5502.1|5
1638407380000|2021-12-02 01:09:40|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|2
1638407390000|2021-12-02 01:09:50|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1638407400000|2021-12-02 01:10:00|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|4
1638407410000|2021-12-02 01:10:10|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1638407430000|2021-12-02 01:10:30|5508|5502|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|3
1638407440000|2021-12-02 01:10:40|5507.1|5501.1|5507.6|5501.6|5507.6|5501.6|5506.6|5500.6|9
1638407450000|2021-12-02 01:10:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|0
1638407460000|2021-12-02 01:11:00|5507|5501|5508.1|5502.1|5508.5|5502.5|5506.1|5500.1|10
1638407470000|2021-12-02 01:11:10|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5
1638407490000|2021-12-02 01:11:30|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507|5501|0
1638407500000|2021-12-02 01:11:40|5507.5|5501.5|5506.6|5500.6|5507.5|5501.5|5506.6|5500.6|3
1638407510000|2021-12-02 01:11:50|5507|5501|5507|5501|5507|5501|5507|5501|2
1638407520000|2021-12-02 01:12:00|5507.1|5501.1|5508.6|5502.6|5509|5503|5506.1|5500.1|5
1638407530000|2021-12-02 01:12:10|5509|5503|5509.5|5503.5|5509.5|5503.5|5509|5503|0
1638407540000|2021-12-02 01:12:20|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|0
1638407550000|2021-12-02 01:12:30|5509|5503|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|0
1638407570000|2021-12-02 01:12:50|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1638407580000|2021-12-02 01:13:00|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|5
1638407590000|2021-12-02 01:13:10|5508.2|5502.2|5507.8|5501.8|5508.2|5502.2|5507.8|5501.8|1
1638407600000|2021-12-02 01:13:20|5507.7|5501.7|5508.6|5502.6|5508.6|5502.6|5507.1|5501.1|21
1638407610000|2021-12-02 01:13:30|5509.1|5503.1|5508.1|5502.1|5509.1|5503.1|5508.1|5502.1|0
1638407620000|2021-12-02 01:13:40|5507.7|5501.7|5506.7|5500.7|5508.1|5502.1|5506.7|5500.7|1
1638407630000|2021-12-02 01:13:50|||||||||1
1638407640000|2021-12-02 01:14:00|5506.3|5500.3|5505.2|5499.2|5506.3|5500.3|5505.2|5499.2|10
1638407650000|2021-12-02 01:14:10|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|10
1638407660000|2021-12-02 01:14:20|||||||||1
1638407670000|2021-12-02 01:14:30|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1638407690000|2021-12-02 01:14:50|5505.4|5499.4|5506.2|5500.2|5506.2|5500.2|5505.4|5499.4|1
1638407700000|2021-12-02 01:15:00|5506.6|5500.6|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|5
1638407710000|2021-12-02 01:15:10|5507.1|5501.1|5507.2|5501.2|5507.2|5501.2|5507.1|5501.1|0
1638407730000|2021-12-02 01:15:30|5506.2|5500.2|5507.2|5501.2|5507.7|5501.7|5506.2|5500.2|2
1638407740000|2021-12-02 01:15:40|5506.8|5500.8|5506.7|5500.7|5506.8|5500.8|5506.2|5500.2|7
1638407750000|2021-12-02 01:15:50|5506.6|5500.6|5506.7|5500.7|5506.7|5500.7|5506.6|5500.6|0
1638407760000|2021-12-02 01:16:00|5505.7|5499.7|5505.7|5499.7|5507.2|5501.2|5505.4|5499.4|4
1638407770000|2021-12-02 01:16:10|5506.1|5500.1|5505.2|5499.2|5506.2|5500.2|5505.2|5499.2|2
1638407780000|2021-12-02 01:16:20|||||||||2
1638407790000|2021-12-02 01:16:30|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|32
1638407800000|2021-12-02 01:16:40|5502.3|5496.3|5500.2|5494.2|5502.3|5496.3|5500.2|5494.2|3
1638407810000|2021-12-02 01:16:50|5499.8|5493.8|5497.8|5491.8|5499.8|5493.8|5497.8|5491.8|6
1638407820000|2021-12-02 01:17:00|5498.2|5492.2|5495.8|5489.8|5498.2|5492.2|5495.8|5489.8|3
1638407830000|2021-12-02 01:17:10|5495.9|5489.9|5496.3|5490.3|5496.8|5490.8|5495.5|5489.5|4
1638407840000|2021-12-02 01:17:20|5495.9|5489.9|5495.3|5489.3|5496.3|5490.3|5495.3|5489.3|0
1638407850000|2021-12-02 01:17:30|5495.4|5489.4|5496.3|5490.3|5496.7|5490.7|5495.4|5489.4|4
1638407860000|2021-12-02 01:17:40|5495.9|5489.9|5488.7|5482.7|5496.3|5490.3|5488.2|5482.2|10
1638407870000|2021-12-02 01:17:50|5489.1|5483.1|5490.7|5484.7|5490.7|5484.7|5489.1|5483.1|4
1638407880000|2021-12-02 01:18:00|5490.2|5484.2|5490.6|5484.6|5490.7|5484.7|5490.2|5484.2|1
1638407890000|2021-12-02 01:18:10|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1638407900000|2021-12-02 01:18:20|5490.2|5484.2|5488.7|5482.7|5490.2|5484.2|5488.7|5482.7|24
1638407910000|2021-12-02 01:18:30|5489.6|5483.6|5489.7|5483.7|5489.7|5483.7|5489.6|5483.6|0
1638407930000|2021-12-02 01:18:50|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|1
1638407940000|2021-12-02 01:19:00|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|3
1638407950000|2021-12-02 01:19:10|5485.7|5479.7|5485.7|5479.7|5486.3|5480.3|5485.7|5479.7|3
1638407960000|2021-12-02 01:19:20|5485.8|5479.8|5485.2|5479.2|5486.2|5480.2|5485.2|5479.2|1
1638407970000|2021-12-02 01:19:30|5484.8|5478.8|5484.8|5478.8|5485.3|5479.3|5484.3|5478.3|3
1638407980000|2021-12-02 01:19:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1638407990000|2021-12-02 01:19:50|5485.2|5479.2|5486.2|5480.2|5486.2|5480.2|5484.8|5478.8|5
1638408000000|2021-12-02 01:20:00|5485.8|5479.8|5487.2|5481.2|5487.2|5481.2|5485.8|5479.8|6
1638408010000|2021-12-02 01:20:10|5488.5|5482.5|5487.7|5481.7|5488.7|5482.7|5487.6|5481.6|3
1638408020000|2021-12-02 01:20:20|5487.6|5481.6|5486.7|5480.7|5487.6|5481.6|5486.7|5480.7|0
1638408030000|2021-12-02 01:20:30|5486.2|5480.2|5486.7|5480.7|5486.7|5480.7|5485.2|5479.2|2
1638408040000|2021-12-02 01:20:40|5486.6|5480.6|5486.2|5480.2|5486.6|5480.6|5485.4|5479.4|1
1638408050000|2021-12-02 01:20:50|5486.6|5480.6|5487.6|5481.6|5487.6|5481.6|5486.6|5480.6|1
1638408060000|2021-12-02 01:21:00|5487.7|5481.7|5488.2|5482.2|5488.2|5482.2|5487.7|5481.7|0
1638408070000|2021-12-02 01:21:10|5489.2|5483.2|5489.7|5483.7|5490.1|5484.1|5489.2|5483.2|3
1638408080000|2021-12-02 01:21:20|5490.1|5484.1|5490.2|5484.2|5490.2|5484.2|5490.1|5484.1|0
1638408090000|2021-12-02 01:21:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1638408110000|2021-12-02 01:21:50|5490|5484|5490.3|5484.3|5490.8|5484.8|5490|5484|1
1638408120000|2021-12-02 01:22:00|5490.7|5484.7|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|0
1638408130000|2021-12-02 01:22:10|5489.8|5483.8|5487.8|5481.8|5489.8|5483.8|5487.8|5481.8|2
1638408140000|2021-12-02 01:22:20|5487.7|5481.7|5486.7|5480.7|5487.7|5481.7|5486.7|5480.7|1
1638408150000|2021-12-02 01:22:30|5486.8|5480.8|5486.7|5480.7|5487.2|5481.2|5486.7|5480.7|0
1638408160000|2021-12-02 01:22:40|5487.7|5481.7|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|0
1638408170000|2021-12-02 01:22:50|5487.3|5481.3|5488.2|5482.2|5488.2|5482.2|5487.3|5481.3|2
1638408190000|2021-12-02 01:23:10|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|1
1638408200000|2021-12-02 01:23:20|5486.4|5480.4|5488.2|5482.2|5488.2|5482.2|5486.4|5480.4|2
1638408220000|2021-12-02 01:23:40|5487.7|5481.7|5488.2|5482.2|5488.2|5482.2|5487.7|5481.7|2
1638408240000|2021-12-02 01:24:00|5487.7|5481.7|5489.7|5483.7|5489.7|5483.7|5487.2|5481.2|6
1638408250000|2021-12-02 01:24:10|5489.3|5483.3|5487.7|5481.7|5489.3|5483.3|5487.7|5481.7|1
1638408260000|2021-12-02 01:24:20|5487.3|5481.3|5487.3|5481.3|5487.7|5481.7|5486.8|5480.8|0
1638408270000|2021-12-02 01:24:30|5486.9|5480.9|5484.2|5478.2|5486.9|5480.9|5484.2|5478.2|2
1638408280000|2021-12-02 01:24:40|5483.8|5477.8|5483.7|5477.7|5483.8|5477.8|5483.7|5477.7|0
1638408290000|2021-12-02 01:24:50|5483.6|5477.6|5483.2|5477.2|5483.6|5477.6|5482.2|5476.2|3
1638408300000|2021-12-02 01:25:00|5481.7|5475.7|5483.2|5477.2|5483.7|5477.7|5481.6|5475.6|23
1638408310000|2021-12-02 01:25:10|5482.8|5476.8|5481.7|5475.7|5483.1|5477.1|5481.3|5475.3|5
1638408330000|2021-12-02 01:25:30|5481.6|5475.6|5481.7|5475.7|5481.7|5475.7|5481.3|5475.3|3
1638408360000|2021-12-02 01:26:00|5481.3|5475.3|5482.2|5476.2|5482.2|5476.2|5481.3|5475.3|1
1638408370000|2021-12-02 01:26:10|5481.8|5475.8|5481.7|5475.7|5481.8|5475.8|5481.7|5475.7|0
1638408390000|2021-12-02 01:26:30|5484.2|5478.2|5484.7|5478.7|5485.2|5479.2|5484.2|5478.2|3
1638408400000|2021-12-02 01:26:40|5485.3|5479.3|5486.7|5480.7|5487.2|5481.2|5485.3|5479.3|2
1638408410000|2021-12-02 01:26:50|5486.3|5480.3|5486.3|5480.3|5487.2|5481.2|5485.3|5479.3|6
1638408420000|2021-12-02 01:27:00|5486.7|5480.7|5488.2|5482.2|5489.2|5483.2|5486.2|5480.2|2
1638408430000|2021-12-02 01:27:10|5486.7|5480.7|5486.7|5480.7|5487.1|5481.1|5485.8|5479.8|3
1638408450000|2021-12-02 01:27:30|5486.3|5480.3|5486.2|5480.2|5486.3|5480.3|5486.2|5480.2|0
1638408460000|2021-12-02 01:27:40|5486.6|5480.6|5486.3|5480.3|5486.7|5480.7|5485.8|5479.8|1
1638408470000|2021-12-02 01:27:50|5486.7|5480.7|5487.2|5481.2|5487.6|5481.6|5486.7|5480.7|27
1638408480000|2021-12-02 01:28:00|5487.1|5481.1|5487.2|5481.2|5487.2|5481.2|5487.1|5481.1|2
1638408500000|2021-12-02 01:28:20|5488.2|5482.2|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|2
1638408510000|2021-12-02 01:28:30|5487.3|5481.3|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|0
1638408520000|2021-12-02 01:28:40|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1638408530000|2021-12-02 01:28:50|5488.1|5482.1|5489.2|5483.2|5489.2|5483.2|5488.1|5482.1|3
1638408540000|2021-12-02 01:29:00|5488.8|5482.8|5488.2|5482.2|5488.8|5482.8|5488.2|5482.2|2
1638408550000|2021-12-02 01:29:10|5487.7|5481.7|5484.2|5478.2|5487.7|5481.7|5484.2|5478.2|7
1638408560000|2021-12-02 01:29:20|5483.7|5477.7|5483.2|5477.2|5483.7|5477.7|5483.2|5477.2|2
1638408570000|2021-12-02 01:29:30|5482.3|5476.3|5482.2|5476.2|5483.2|5477.2|5482.2|5476.2|6
1638408580000|2021-12-02 01:29:40|5482.6|5476.6|5481.7|5475.7|5482.6|5476.6|5481.7|5475.7|4
1638408590000|2021-12-02 01:29:50|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|6
1638408600000|2021-12-02 01:30:00|5481.1|5475.1|5481.6|5475.6|5481.7|5475.7|5481.1|5475.1|1
1638408610000|2021-12-02 01:30:10|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|0
1638408620000|2021-12-02 01:30:20|5482.6|5476.6|5482.7|5476.7|5483.2|5477.2|5482.3|5476.3|3
1638408630000|2021-12-02 01:30:30|5482.3|5476.3|5482.2|5476.2|5482.3|5476.3|5482.2|5476.2|0
1638408640000|2021-12-02 01:30:40|5482.3|5476.3|5481.7|5475.7|5482.7|5476.7|5481.7|5475.7|1
1638408660000|2021-12-02 01:31:00|5482.6|5476.6|5483.2|5477.2|5483.2|5477.2|5482.6|5476.6|3
1638408670000|2021-12-02 01:31:10|5483.7|5477.7|5482.1|5476.1|5483.7|5477.7|5481.7|5475.7|0
1638408680000|2021-12-02 01:31:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1638408690000|2021-12-02 01:31:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5481.6|5475.6|2
1638408700000|2021-12-02 01:31:40|5481.8|5475.8|5481.2|5475.2|5482.2|5476.2|5481.2|5475.2|0
1638408710000|2021-12-02 01:31:50|5482.4|5476.4|5483.3|5477.3|5483.3|5477.3|5482.4|5476.4|2
1638408720000|2021-12-02 01:32:00|5482.4|5476.4|5483.3|5477.3|5483.3|5477.3|5482.4|5476.4|1
1638408730000|2021-12-02 01:32:10|5484.1|5478.1|5483.7|5477.7|5484.1|5478.1|5483.7|5477.7|5
1638408740000|2021-12-02 01:32:20|5483.6|5477.6|5482.2|5476.2|5483.6|5477.6|5482.2|5476.2|2
1638408750000|2021-12-02 01:32:30|5481.4|5475.4|5481.1|5475.1|5481.4|5475.4|5481.1|5475.1|2
1638408770000|2021-12-02 01:32:50|5481.7|5475.7|5481.2|5475.2|5481.7|5475.7|5481.2|5475.2|6
1638408780000|2021-12-02 01:33:00|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5480.9|5474.9|5
1638408790000|2021-12-02 01:33:10|||||||||2
1638408800000|2021-12-02 01:33:20|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|0
1638408810000|2021-12-02 01:33:30|5481.7|5475.7|5481.7|5475.7|5481.8|5475.8|5481.3|5475.3|0
1638408820000|2021-12-02 01:33:40|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1638408840000|2021-12-02 01:34:00|5481.1|5475.1|5481.2|5475.2|5481.7|5475.7|5481.1|5475.1|2
1638408850000|2021-12-02 01:34:10|5480.8|5474.8|5480.7|5474.7|5480.8|5474.8|5480.7|5474.7|0
1638408860000|2021-12-02 01:34:20|5482.2|5476.2|5482.2|5476.2|5482.7|5476.7|5482.2|5476.2|1
1638408870000|2021-12-02 01:34:30|5481.4|5475.4|5481.2|5475.2|5481.4|5475.4|5481.2|5475.2|1
1638408880000|2021-12-02 01:34:40|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1638408890000|2021-12-02 01:34:50|5480.7|5474.7|5482.2|5476.2|5482.2|5476.2|5480.7|5474.7|1
1638408910000|2021-12-02 01:35:10|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|1
1638408920000|2021-12-02 01:35:20|5483.1|5477.1|5483.2|5477.2|5483.2|5477.2|5482.2|5476.2|6
1638408930000|2021-12-02 01:35:30|5483.6|5477.6|5483.7|5477.7|5484.1|5478.1|5482|5476|5
1638408960000|2021-12-02 01:36:00|5483.3|5477.3|5483.7|5477.7|5483.7|5477.7|5482.4|5476.4|1
1638408980000|2021-12-02 01:36:20|5483.3|5477.3|5482.3|5476.3|5483.3|5477.3|5481.9|5475.9|4
1638408990000|2021-12-02 01:36:30|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|0
1638409010000|2021-12-02 01:36:50|5482.6|5476.6|5482.7|5476.7|5482.7|5476.7|5482.6|5476.6|0
1638409020000|2021-12-02 01:37:00|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|1
1638409040000|2021-12-02 01:37:20|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|1
1638409060000|2021-12-02 01:37:40|5483.3|5477.3|5483.7|5477.7|5483.7|5477.7|5483.3|5477.3|1
1638409070000|2021-12-02 01:37:50|5483.3|5477.3|5482.7|5476.7|5483.3|5477.3|5482.7|5476.7|2
1638409080000|2021-12-02 01:38:00|5482.3|5476.3|5483.2|5477.2|5483.2|5477.2|5482.2|5476.2|1
1638409100000|2021-12-02 01:38:20|5483.1|5477.1|5482.7|5476.7|5483.1|5477.1|5482.7|5476.7|0
1638409130000|2021-12-02 01:38:50|5482.2|5476.2|5486.2|5480.2|5486.2|5480.2|5482.2|5476.2|8
1638409140000|2021-12-02 01:39:00|5485.7|5479.7|5484.2|5478.2|5485.7|5479.7|5484.2|5478.2|0
1638409150000|2021-12-02 01:39:10|5484.7|5478.7|5484.2|5478.2|5485.2|5479.2|5484.2|5478.2|0
1638409160000|2021-12-02 01:39:20|5484.6|5478.6|5484.7|5478.7|5485.2|5479.2|5484.6|5478.6|0
1638409170000|2021-12-02 01:39:30|5484.3|5478.3|5485.2|5479.2|5486|5480|5484.3|5478.3|1
1638409190000|2021-12-02 01:39:50|5484.8|5478.8|5485.2|5479.2|5485.2|5479.2|5484.3|5478.3|0
1638409200000|2021-12-02 01:40:00|5485.7|5479.7|5485.2|5479.2|5486.2|5480.2|5485.2|5479.2|0
1638409210000|2021-12-02 01:40:10|5485.7|5479.7|5486.1|5480.1|5486.1|5480.1|5485.3|5479.3|2
1638409220000|2021-12-02 01:40:20|5486.2|5480.2|5488.2|5482.2|5489.6|5483.6|5486.2|5480.2|2
1638409230000|2021-12-02 01:40:30|5489.6|5483.6|5490.3|5484.3|5490.7|5484.7|5488.2|5482.2|1
1638409240000|2021-12-02 01:40:40|5490.7|5484.7|5490.3|5484.3|5490.7|5484.7|5490.3|5484.3|1
1638409250000|2021-12-02 01:40:50|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|0
1638409260000|2021-12-02 01:41:00|5489.9|5483.9|5490.2|5484.2|5490.3|5484.3|5489.7|5483.7|1
1638409270000|2021-12-02 01:41:10|5491.9|5485.9|5491.2|5485.2|5491.9|5485.9|5490.7|5484.7|4
1638409280000|2021-12-02 01:41:20|5492.1|5486.1|5492.2|5486.2|5492.2|5486.2|5492.1|5486.1|0
1638409290000|2021-12-02 01:41:30|5492.7|5486.7|5492.8|5486.8|5493.6|5487.6|5492.7|5486.7|4
1638409300000|2021-12-02 01:41:40|5492.3|5486.3|5493.6|5487.6|5493.6|5487.6|5492.3|5486.3|4
1638409310000|2021-12-02 01:41:50|5493.7|5487.7|5492.7|5486.7|5493.7|5487.7|5492.7|5486.7|2
1638409320000|2021-12-02 01:42:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|3
1638409330000|2021-12-02 01:42:10|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5492.7|5486.7|4
1638409370000|2021-12-02 01:42:50|||||||||2
1638409380000|2021-12-02 01:43:00|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|4
1638409390000|2021-12-02 01:43:10|||||||||5
1638409400000|2021-12-02 01:43:20|5493.7|5487.7|5493.6|5487.6|5493.7|5487.7|5493.6|5487.6|2
1638409410000|2021-12-02 01:43:30|5494.1|5488.1|5494.2|5488.2|5495.1|5489.1|5493.6|5487.6|0
1638409420000|2021-12-02 01:43:40|5495.1|5489.1|5494.7|5488.7|5495.1|5489.1|5494.7|5488.7|0
1638409430000|2021-12-02 01:43:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5494.2|5488.2|0
1638409440000|2021-12-02 01:44:00|5494.7|5488.7|5493.7|5487.7|5494.7|5488.7|5493.7|5487.7|0
1638409450000|2021-12-02 01:44:10|5494.1|5488.1|5494.2|5488.2|5494.2|5488.2|5494.1|5488.1|0
1638409470000|2021-12-02 01:44:30|5493.8|5487.8|5494.2|5488.2|5494.2|5488.2|5493.3|5487.3|1
1638409480000|2021-12-02 01:44:40|5494.1|5488.1|5493.7|5487.7|5494.1|5488.1|5493.7|5487.7|0
1638409490000|2021-12-02 01:44:50|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1638409500000|2021-12-02 01:45:00|5494.2|5488.2|5494.2|5488.2|5494.6|5488.6|5494.2|5488.2|1
1638409510000|2021-12-02 01:45:10|5494.6|5488.6|5493.7|5487.7|5495.1|5489.1|5493.2|5487.2|5
1638409520000|2021-12-02 01:45:20|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|1
1638409530000|2021-12-02 01:45:30|5494.6|5488.6|5493.7|5487.7|5494.6|5488.6|5493.7|5487.7|0
1638409540000|2021-12-02 01:45:40|5494.1|5488.1|5495.7|5489.7|5496.6|5490.6|5494.1|5488.1|3
1638409550000|2021-12-02 01:45:50|5495.6|5489.6|5494.7|5488.7|5495.6|5489.6|5494.7|5488.7|1
1638409560000|2021-12-02 01:46:00|5494.9|5488.9|5496.7|5490.7|5498.7|5492.7|5494.9|5488.9|6
1638409570000|2021-12-02 01:46:10|5496.8|5490.8|5500.6|5494.6|5500.6|5494.6|5496.8|5490.8|8
1638409580000|2021-12-02 01:46:20|5499.8|5493.8|5499.2|5493.2|5499.8|5493.8|5499.2|5493.2|7
1638409590000|2021-12-02 01:46:30|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1638409600000|2021-12-02 01:46:40|5500.2|5494.2|5500.6|5494.6|5500.6|5494.6|5499.7|5493.7|1
1638409630000|2021-12-02 01:47:10|5502.1|5496.1|5500.7|5494.7|5502.1|5496.1|5500.7|5494.7|1
1638409650000|2021-12-02 01:47:30|5500.2|5494.2|5500.2|5494.2|5500.7|5494.7|5500.2|5494.2|0
1638409660000|2021-12-02 01:47:40|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1638409670000|2021-12-02 01:47:50|5501.1|5495.1|5501.2|5495.2|5501.2|5495.2|5501.1|5495.1|1
1638409680000|2021-12-02 01:48:00|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1638409690000|2021-12-02 01:48:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1638409710000|2021-12-02 01:48:30|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1638409720000|2021-12-02 01:48:40|5501.6|5495.6|5501.2|5495.2|5501.6|5495.6|5501.1|5495.1|1
1638409730000|2021-12-02 01:48:50|5500.3|5494.3|5499.7|5493.7|5500.3|5494.3|5499.7|5493.7|0
1638409740000|2021-12-02 01:49:00|5500|5494|5502.1|5496.1|5502.1|5496.1|5500|5494|4
1638409750000|2021-12-02 01:49:10|5501.3|5495.3|5501.6|5495.6|5501.6|5495.6|5501.2|5495.2|2
1638409760000|2021-12-02 01:49:20|||||||||1
1638409770000|2021-12-02 01:49:30|5501.2|5495.2|5499.7|5493.7|5501.2|5495.2|5499.7|5493.7|2
1638409780000|2021-12-02 01:49:40|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|0
1638409790000|2021-12-02 01:49:50|5499.5|5493.5|5499.2|5493.2|5499.5|5493.5|5498.7|5492.7|3
1638409800000|2021-12-02 01:50:00|5498.2|5492.2|5496.7|5490.7|5498.2|5492.2|5496.7|5490.7|1
1638409810000|2021-12-02 01:50:10|5496.3|5490.3|5496.7|5490.7|5496.7|5490.7|5496.2|5490.2|2
1638409820000|2021-12-02 01:50:20|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1638409830000|2021-12-02 01:50:30|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|0
1638409840000|2021-12-02 01:50:40|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1638409850000|2021-12-02 01:50:50|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|0
1638409860000|2021-12-02 01:51:00|5497|5491|5499.2|5493.2|5499.2|5493.2|5497|5491|4
1638409870000|2021-12-02 01:51:10|5499.7|5493.7|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|0
1638409880000|2021-12-02 01:51:20|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.2|5493.2|0
1638409890000|2021-12-02 01:51:30|5499.7|5493.7|5497.7|5491.7|5499.7|5493.7|5497.7|5491.7|1
1638409920000|2021-12-02 01:52:00|5497.3|5491.3|5499.7|5493.7|5500.2|5494.2|5497.2|5491.2|9
1638409930000|2021-12-02 01:52:10|5500.1|5494.1|5500.2|5494.2|5500.2|5494.2|5500.1|5494.1|0
1638409950000|2021-12-02 01:52:30|5499.7|5493.7|5497.7|5491.7|5499.7|5493.7|5496.7|5490.7|12
1638409960000|2021-12-02 01:52:40|5496.8|5490.8|5495.7|5489.7|5496.8|5490.8|5495.7|5489.7|2
1638409970000|2021-12-02 01:52:50|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1638409980000|2021-12-02 01:53:00|5495.3|5489.3|5499.2|5493.2|5500.2|5494.2|5495.3|5489.3|11
1638409990000|2021-12-02 01:53:10|5499.3|5493.3|5503.6|5497.6|5503.7|5497.7|5499.3|5493.3|7
1638410000000|2021-12-02 01:53:20|5502.6|5496.6|5502.1|5496.1|5503.1|5497.1|5502.1|5496.1|5
1638410020000|2021-12-02 01:53:40|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1638410040000|2021-12-02 01:54:00|5500.2|5494.2|5500.1|5494.1|5500.2|5494.2|5500.1|5494.1|0
1638410050000|2021-12-02 01:54:10|||||||||1
1638410060000|2021-12-02 01:54:20|5499.6|5493.6|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|0
1638410070000|2021-12-02 01:54:30|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|0
1638410090000|2021-12-02 01:54:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1638410100000|2021-12-02 01:55:00|5497.1|5491.1|5498.1|5492.1|5498.1|5492.1|5496.6|5490.6|2
1638410110000|2021-12-02 01:55:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1638410120000|2021-12-02 01:55:20|||||||||1
1638410130000|2021-12-02 01:55:30|5498.1|5492.1|5498.2|5492.2|5498.6|5492.6|5497.1|5491.1|1
1638410140000|2021-12-02 01:55:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|1
1638410150000|2021-12-02 01:55:50|5499.1|5493.1|5498.1|5492.1|5499.1|5493.1|5498.1|5492.1|0
1638410160000|2021-12-02 01:56:00|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|0
1638410180000|2021-12-02 01:56:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1638410190000|2021-12-02 01:56:30|5498.3|5492.3|5498.6|5492.6|5499.1|5493.1|5498.3|5492.3|1
1638410200000|2021-12-02 01:56:40|5499.1|5493.1|5500.1|5494.1|5500.1|5494.1|5499.1|5493.1|1
1638410210000|2021-12-02 01:56:50|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5498.8|5492.8|1
1638410220000|2021-12-02 01:57:00|5498.6|5492.6|5497.6|5491.6|5499.1|5493.1|5497.6|5491.6|0
1638410230000|2021-12-02 01:57:10|5498.4|5492.4|5498.1|5492.1|5498.6|5492.6|5498.1|5492.1|0
1638410240000|2021-12-02 01:57:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1638410260000|2021-12-02 01:57:40|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5497.1|5491.1|1
1638410280000|2021-12-02 01:58:00|5497.2|5491.2|5500.7|5494.7|5500.7|5494.7|5497.2|5491.2|13
1638410290000|2021-12-02 01:58:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1638410300000|2021-12-02 01:58:20|5501.1|5495.1|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|0
1638410310000|2021-12-02 01:58:30|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1638410320000|2021-12-02 01:58:40|5498.3|5492.3|5498.1|5492.1|5498.3|5492.3|5498.1|5492.1|5
1638410340000|2021-12-02 01:59:00|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.1|5491.1|2
1638410360000|2021-12-02 01:59:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1638410370000|2021-12-02 01:59:30|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.1|5493.1|0
1638410380000|2021-12-02 01:59:40|5499.6|5493.6|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|0
1638410390000|2021-12-02 01:59:50|5499.8|5493.8|5499.6|5493.6|5499.8|5493.8|5499.6|5493.6|1
1638410400000|2021-12-02 02:00:00|5499.2|5493.2|5498.1|5492.1|5499.2|5493.2|5498.1|5492.1|0
1638410420000|2021-12-02 02:00:20|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|1
1638410440000|2021-12-02 02:00:40|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1638410460000|2021-12-02 02:01:00|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1638410470000|2021-12-02 02:01:10|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1638410480000|2021-12-02 02:01:20|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5497.6|5491.6|0
1638410490000|2021-12-02 02:01:30|5497.1|5491.1|5496.1|5490.1|5497.6|5491.6|5496.1|5490.1|1
1638410520000|2021-12-02 02:02:00|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|3
1638410530000|2021-12-02 02:02:10|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|3
1638410540000|2021-12-02 02:02:20|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|0
1638410550000|2021-12-02 02:02:30|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1638410570000|2021-12-02 02:02:50|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|0
1638410580000|2021-12-02 02:03:00|5497.7|5491.7|5498.6|5492.6|5499.6|5493.6|5497.7|5491.7|0
1638410590000|2021-12-02 02:03:10|5499.1|5493.1|5498.1|5492.1|5499.1|5493.1|5498.1|5492.1|0
1638410600000|2021-12-02 02:03:20|5497.6|5491.6|5498.6|5492.6|5498.6|5492.6|5497.6|5491.6|0
1638410610000|2021-12-02 02:03:30|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5498.6|5492.6|1
1638410620000|2021-12-02 02:03:40|5500.3|5494.3|5500.6|5494.6|5501.1|5495.1|5500.3|5494.3|0
1638410650000|2021-12-02 02:04:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1638410660000|2021-12-02 02:04:20|5500.7|5494.7|5502.1|5496.1|5502.1|5496.1|5500.7|5494.7|0
1638410670000|2021-12-02 02:04:30|5502.6|5496.6|5501.6|5495.6|5502.6|5496.6|5501.6|5495.6|2
1638410710000|2021-12-02 02:05:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1638410720000|2021-12-02 02:05:20|5501.7|5495.7|5501.6|5495.6|5501.7|5495.7|5501.6|5495.6|0
1638410760000|2021-12-02 02:06:00|5501.2|5495.2|5500.6|5494.6|5501.2|5495.2|5500.6|5494.6|0
1638410800000|2021-12-02 02:06:40|5500.2|5494.2|5499.6|5493.6|5500.2|5494.2|5499.6|5493.6|0
1638410820000|2021-12-02 02:07:00|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1638410840000|2021-12-02 02:07:20|5499.7|5493.7|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|0
1638410860000|2021-12-02 02:07:40|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|0
1638410880000|2021-12-02 02:08:00|5500.6|5494.6|5500.1|5494.1|5500.6|5494.6|5498.1|5492.1|1
1638410890000|2021-12-02 02:08:10|5500.2|5494.2|5501.1|5495.1|5501.1|5495.1|5500.2|5494.2|0
1638410920000|2021-12-02 02:08:40|5501.3|5495.3|5504.6|5498.6|5504.6|5498.6|5501.3|5495.3|5
1638410930000|2021-12-02 02:08:50|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|0
1638410940000|2021-12-02 02:09:00|5503.7|5497.7|5503.1|5497.1|5503.7|5497.7|5503.1|5497.1|0
1638410950000|2021-12-02 02:09:10|5504|5498|5503.1|5497.1|5504|5498|5503.1|5497.1|0
1638410970000|2021-12-02 02:09:30|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1638411010000|2021-12-02 02:10:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1638411060000|2021-12-02 02:11:00|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|0
1638411070000|2021-12-02 02:11:10|5502.7|5496.7|5502.6|5496.6|5503.1|5497.1|5502.6|5496.6|0
1638411080000|2021-12-02 02:11:20|5503.1|5497.1|5502.7|5496.7|5503.1|5497.1|5502.7|5496.7|0
1638411090000|2021-12-02 02:11:30|5502.6|5496.6|5503.1|5497.1|5503.6|5497.6|5502.6|5496.6|2
1638411100000|2021-12-02 02:11:40|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|2
1638411120000|2021-12-02 02:12:00|5502.5|5496.5|5502.1|5496.1|5502.5|5496.5|5502.1|5496.1|1
1638411140000|2021-12-02 02:12:20|5502.6|5496.6|5503.6|5497.6|5504|5498|5502.6|5496.6|0
1638411150000|2021-12-02 02:12:30|5504|5498|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|0
1638411160000|2021-12-02 02:12:40|5504.6|5498.6|5503.1|5497.1|5504.6|5498.6|5503.1|5497.1|0
1638411170000|2021-12-02 02:12:50|5503.2|5497.2|5504.6|5498.6|5504.6|5498.6|5503.2|5497.2|0
1638411180000|2021-12-02 02:13:00|5504.1|5498.1|5503.1|5497.1|5504.1|5498.1|5503.1|5497.1|0
1638411190000|2021-12-02 02:13:10|5503.6|5497.6|5504.1|5498.1|5504.6|5498.6|5503.6|5497.6|0
1638411200000|2021-12-02 02:13:20|5503.3|5497.3|5503.1|5497.1|5503.3|5497.3|5503.1|5497.1|0
1638411220000|2021-12-02 02:13:40|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|3
1638411230000|2021-12-02 02:13:50|5502.6|5496.6|5500.1|5494.1|5502.6|5496.6|5500.1|5494.1|1
1638411240000|2021-12-02 02:14:00|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|1
1638411270000|2021-12-02 02:14:30|5500.2|5494.2|5500.1|5494.1|5500.2|5494.2|5500.1|5494.1|0
1638411280000|2021-12-02 02:14:40|5499.2|5493.2|5499.1|5493.1|5499.2|5493.2|5498.1|5492.1|0
1638411290000|2021-12-02 02:14:50|5498.6|5492.6|5498.1|5492.1|5498.6|5492.6|5498.1|5492.1|0
1638411300000|2021-12-02 02:15:00|5497.7|5491.7|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|0
1638411310000|2021-12-02 02:15:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1638411330000|2021-12-02 02:15:30|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1638411420000|2021-12-02 02:17:00|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|2
1638411430000|2021-12-02 02:17:10|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|0
1638411450000|2021-12-02 02:17:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1638411480000|2021-12-02 02:18:00|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|1
1638411510000|2021-12-02 02:18:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1638411540000|2021-12-02 02:19:00|5497.1|5491.1|5498.1|5492.1|5498.1|5492.1|5497.1|5491.1|1
1638411600000|2021-12-02 02:20:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|2
1638411650000|2021-12-02 02:20:50|5500|5494|5500.2|5494.2|5500.3|5494.3|5500|5494|1
1638411660000|2021-12-02 02:21:00|5500.6|5494.6|5500.2|5494.2|5500.6|5494.6|5500.2|5494.2|0
1638411690000|2021-12-02 02:21:30|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1638411700000|2021-12-02 02:21:40|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1638411710000|2021-12-02 02:21:50|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1638411720000|2021-12-02 02:22:00|5499.1|5493.1|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|1
1638411730000|2021-12-02 02:22:10|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|0
1638411750000|2021-12-02 02:22:30|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|0
1638411760000|2021-12-02 02:22:40|5497.8|5491.8|5498.2|5492.2|5498.2|5492.2|5497.6|5491.6|0
1638411770000|2021-12-02 02:22:50|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|0
1638411810000|2021-12-02 02:23:30|5498.7|5492.7|5501.2|5495.2|5501.2|5495.2|5498.7|5492.7|9
1638411830000|2021-12-02 02:23:50|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|0
1638411840000|2021-12-02 02:24:00|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1638411860000|2021-12-02 02:24:20|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1638411880000|2021-12-02 02:24:40|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1638411940000|2021-12-02 02:25:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1638411970000|2021-12-02 02:26:10|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|4
1638411980000|2021-12-02 02:26:20|5499.7|5493.7|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|0
1638412110000|2021-12-02 02:28:30|5500.6|5494.6|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1638412120000|2021-12-02 02:28:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1638412140000|2021-12-02 02:29:00|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.2|5492.2|1
1638412160000|2021-12-02 02:29:20|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1638412200000|2021-12-02 02:30:00|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|2
1638412210000|2021-12-02 02:30:10|5499.7|5493.7|5500.2|5494.2|5500.7|5494.7|5499.7|5493.7|1
1638412220000|2021-12-02 02:30:20|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5498.7|5492.7|4
1638412250000|2021-12-02 02:30:50|5497.8|5491.8|5499.2|5493.2|5499.2|5493.2|5497.7|5491.7|0
1638412260000|2021-12-02 02:31:00|5500.1|5494.1|5500.2|5494.2|5500.6|5494.6|5500.1|5494.1|0
1638412290000|2021-12-02 02:31:30|5500.6|5494.6|5502.2|5496.2|5502.2|5496.2|5500.6|5494.6|0
1638412300000|2021-12-02 02:31:40|5501.8|5495.8|5503.7|5497.7|5503.7|5497.7|5501.2|5495.2|0
1638412310000|2021-12-02 02:31:50|||||||||8
1638412330000|2021-12-02 02:32:10|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|1
1638412340000|2021-12-02 02:32:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1638412350000|2021-12-02 02:32:30|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|0
1638412360000|2021-12-02 02:32:40|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1638412370000|2021-12-02 02:32:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|1
1638412380000|2021-12-02 02:33:00|5502.7|5496.7|5501.7|5495.7|5502.7|5496.7|5501.7|5495.7|0
1638412390000|2021-12-02 02:33:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1638412440000|2021-12-02 02:34:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|2
1638412450000|2021-12-02 02:34:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1638412490000|2021-12-02 02:34:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1638412500000|2021-12-02 02:35:00|5499.7|5493.7|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|0
1638412510000|2021-12-02 02:35:10|5500.3|5494.3|5501.2|5495.2|5501.2|5495.2|5500.3|5494.3|0
1638412520000|2021-12-02 02:35:20|5502.2|5496.2|5501.8|5495.8|5502.2|5496.2|5501.8|5495.8|2
1638412530000|2021-12-02 02:35:30|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1638412540000|2021-12-02 02:35:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1638412550000|2021-12-02 02:35:50|5500.7|5494.7|5500.3|5494.3|5500.7|5494.7|5500.3|5494.3|0
1638412560000|2021-12-02 02:36:00|5500.2|5494.2|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|0
1638412570000|2021-12-02 02:36:10|5500.2|5494.2|5497.7|5491.7|5500.2|5494.2|5497.2|5491.2|2
1638412580000|2021-12-02 02:36:20|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5496.9|5490.9|1
1638412590000|2021-12-02 02:36:30|5497.2|5491.2|5496.7|5490.7|5497.7|5491.7|5496.7|5490.7|2
1638412600000|2021-12-02 02:36:40|5497.2|5491.2|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|0
1638412610000|2021-12-02 02:36:50|5496.1|5490.1|5495.6|5489.6|5496.1|5490.1|5495.6|5489.6|4
1638412620000|2021-12-02 02:37:00|5496.2|5490.2|5496.7|5490.7|5497.2|5491.2|5495.7|5489.7|2
1638412630000|2021-12-02 02:37:10|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1638412640000|2021-12-02 02:37:20|5496.7|5490.7|5497.7|5491.7|5497.7|5491.7|5496.7|5490.7|0
1638412650000|2021-12-02 02:37:30|5497.2|5491.2|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|0
1638412670000|2021-12-02 02:37:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1638412680000|2021-12-02 02:38:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|1
1638412690000|2021-12-02 02:38:10|5496.2|5490.2|5496.2|5490.2|5496.7|5490.7|5495.7|5489.7|0
1638412700000|2021-12-02 02:38:20|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|0
1638412730000|2021-12-02 02:38:50|5496.3|5490.3|5497.1|5491.1|5497.1|5491.1|5496.3|5490.3|2
1638412740000|2021-12-02 02:39:00|5497.2|5491.2|5494.2|5488.2|5497.2|5491.2|5494.2|5488.2|3
1638412750000|2021-12-02 02:39:10|5493.7|5487.7|5492.7|5486.7|5493.7|5487.7|5492.7|5486.7|1
1638412760000|2021-12-02 02:39:20|5492.3|5486.3|5491.2|5485.2|5492.7|5486.7|5491.2|5485.2|0
1638412770000|2021-12-02 02:39:30|5490.7|5484.7|5489.7|5483.7|5490.7|5484.7|5489.7|5483.7|1
1638412780000|2021-12-02 02:39:40|5490.2|5484.2|5489.7|5483.7|5490.7|5484.7|5489.7|5483.7|0
1638412790000|2021-12-02 02:39:50|5488.7|5482.7|5490.2|5484.2|5490.2|5484.2|5488.7|5482.7|3
1638412800000|2021-12-02 02:40:00|5489.7|5483.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|1
1638412810000|2021-12-02 02:40:10|5490.8|5484.8|5493.2|5487.2|5493.2|5487.2|5490.8|5484.8|2
1638412820000|2021-12-02 02:40:20|5493.7|5487.7|5492.7|5486.7|5493.7|5487.7|5492.7|5486.7|0
1638412830000|2021-12-02 02:40:30|5491.7|5485.7|5492.7|5486.7|5492.7|5486.7|5491.7|5485.7|0
1638412840000|2021-12-02 02:40:40|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1638412850000|2021-12-02 02:40:50|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|0
1638412880000|2021-12-02 02:41:20|5491.7|5485.7|5493.7|5487.7|5493.7|5487.7|5491.7|5485.7|1
1638412890000|2021-12-02 02:41:30|5493.3|5487.3|5492.2|5486.2|5493.3|5487.3|5491.7|5485.7|2
1638412910000|2021-12-02 02:41:50|5492.9|5486.9|5493.7|5487.7|5493.7|5487.7|5492.9|5486.9|0
1638412920000|2021-12-02 02:42:00|5492.2|5486.2|5494.2|5488.2|5494.7|5488.7|5492.2|5486.2|1
1638412930000|2021-12-02 02:42:10|5493.3|5487.3|5492.7|5486.7|5493.3|5487.3|5492.7|5486.7|0
1638412940000|2021-12-02 02:42:20|5492.8|5486.8|5495.2|5489.2|5495.2|5489.2|5492.8|5486.8|1
1638412950000|2021-12-02 02:42:30|5496.2|5490.2|5495.8|5489.8|5496.2|5490.2|5495.8|5489.8|0
1638412960000|2021-12-02 02:42:40|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1638412980000|2021-12-02 02:43:00|5496.2|5490.2|5495.7|5489.7|5496.2|5490.2|5495.7|5489.7|0
1638413000000|2021-12-02 02:43:20|5495.2|5489.2|5494.2|5488.2|5495.2|5489.2|5494.2|5488.2|0
1638413010000|2021-12-02 02:43:30|5493.8|5487.8|5495.2|5489.2|5495.2|5489.2|5493.7|5487.7|1
1638413020000|2021-12-02 02:43:40|5496.3|5490.3|5496.7|5490.7|5497.2|5491.2|5496.2|5490.2|2
1638413030000|2021-12-02 02:43:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1638413040000|2021-12-02 02:44:00|5497.7|5491.7|5496.2|5490.2|5497.7|5491.7|5496.2|5490.2|0
1638413050000|2021-12-02 02:44:10|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1638413060000|2021-12-02 02:44:20|5496.2|5490.2|5497.2|5491.2|5497.7|5491.7|5496.2|5490.2|0
1638413070000|2021-12-02 02:44:30|5497.7|5491.7|5496.7|5490.7|5498.2|5492.2|5496.7|5490.7|2
1638413080000|2021-12-02 02:44:40|5496.3|5490.3|5497.3|5491.3|5497.7|5491.7|5496.3|5490.3|0
1638413090000|2021-12-02 02:44:50|5497.7|5491.7|5497.3|5491.3|5498.2|5492.2|5497.2|5491.2|0
1638413100000|2021-12-02 02:45:00|5497.2|5491.2|5497.2|5491.2|5497.7|5491.7|5496.7|5490.7|0
1638413110000|2021-12-02 02:45:10|5497.7|5491.7|5496.7|5490.7|5498.2|5492.2|5496.7|5490.7|0
1638413120000|2021-12-02 02:45:20|5496.3|5490.3|5495.7|5489.7|5496.3|5490.3|5495.7|5489.7|0
1638413140000|2021-12-02 02:45:40|5496.2|5490.2|5495.8|5489.8|5496.2|5490.2|5495.3|5489.3|0
1638413160000|2021-12-02 02:46:00|5495.7|5489.7|5493.2|5487.2|5495.7|5489.7|5493.2|5487.2|4
1638413170000|2021-12-02 02:46:10|5494.1|5488.1|5493.7|5487.7|5494.7|5488.7|5493.7|5487.7|0
1638413180000|2021-12-02 02:46:20|5493.8|5487.8|5494.2|5488.2|5494.2|5488.2|5493.8|5487.8|0
1638413190000|2021-12-02 02:46:30|5493.7|5487.7|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|0
1638413200000|2021-12-02 02:46:40|5493.3|5487.3|5488.5|5482.5|5493.3|5487.3|5488.5|5482.5|3
1638413210000|2021-12-02 02:46:50|5489.4|5483.4|5491.2|5485.2|5491.2|5485.2|5489.2|5483.2|3
1638413220000|2021-12-02 02:47:00|||||||||1
1638413230000|2021-12-02 02:47:10|5491.1|5485.1|5489.6|5483.6|5491.1|5485.1|5489.6|5483.6|14
1638413260000|2021-12-02 02:47:40|5489.1|5483.1|5488.1|5482.1|5489.1|5483.1|5488.1|5482.1|0
1638413280000|2021-12-02 02:48:00|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|0
1638413290000|2021-12-02 02:48:10|5488.6|5482.6|5487.7|5481.7|5488.6|5482.6|5487.7|5481.7|3
1638413300000|2021-12-02 02:48:20|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|0
1638413310000|2021-12-02 02:48:30|5487.2|5481.2|5486.7|5480.7|5487.2|5481.2|5486.7|5480.7|0
1638413320000|2021-12-02 02:48:40|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1638413330000|2021-12-02 02:48:50|5486.3|5480.3|5486.2|5480.2|5486.3|5480.3|5486.2|5480.2|0
1638413340000|2021-12-02 02:49:00|5486.7|5480.7|5486.7|5480.7|5487.2|5481.2|5486.7|5480.7|0
1638413350000|2021-12-02 02:49:10|5487.1|5481.1|5484.1|5478.1|5488.1|5482.1|5484.1|5478.1|26
1638413360000|2021-12-02 02:49:20|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|0
1638413370000|2021-12-02 02:49:30|5485.1|5479.1|5484.2|5478.2|5485.1|5479.1|5483.7|5477.7|2
1638413380000|2021-12-02 02:49:40|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1638413390000|2021-12-02 02:49:50|5484.1|5478.1|5484.7|5478.7|5484.7|5478.7|5484.1|5478.1|0
1638413400000|2021-12-02 02:50:00|5485.5|5479.5|5485.7|5479.7|5485.7|5479.7|5485.5|5479.5|0
1638413410000|2021-12-02 02:50:10|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|2
1638413450000|2021-12-02 02:50:50|5487.1|5481.1|5486.7|5480.7|5487.1|5481.1|5486.7|5480.7|0
1638413510000|2021-12-02 02:51:50|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|4
1638413520000|2021-12-02 02:52:00|5486.6|5480.6|5486.7|5480.7|5486.7|5480.7|5486.6|5480.6|2
1638413530000|2021-12-02 02:52:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1638413570000|2021-12-02 02:52:50|5487.7|5481.7|5486.2|5480.2|5487.7|5481.7|5486.2|5480.2|1
1638413580000|2021-12-02 02:53:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.6|5480.6|1
1638413590000|2021-12-02 02:53:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1638413610000|2021-12-02 02:53:30|5487.6|5481.6|5488.7|5482.7|5488.7|5482.7|5487.6|5481.6|1
1638413620000|2021-12-02 02:53:40|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|0
1638413640000|2021-12-02 02:54:00|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|1
1638413690000|2021-12-02 02:54:50|||||||||1
1638413710000|2021-12-02 02:55:10|5490.1|5484.1|5490.2|5484.2|5490.2|5484.2|5490.1|5484.1|1
1638413720000|2021-12-02 02:55:20|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5491.2|5485.2|1
1638413740000|2021-12-02 02:55:40|5492.7|5486.7|5491.7|5485.7|5492.7|5486.7|5491.7|5485.7|1
1638413750000|2021-12-02 02:55:50|5492.5|5486.5|5491.7|5485.7|5492.5|5486.5|5491.7|5485.7|0
1638413770000|2021-12-02 02:56:10|5493.1|5487.1|5493.2|5487.2|5493.2|5487.2|5493.1|5487.1|1
1638413780000|2021-12-02 02:56:20|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.2|5485.2|0
1638413790000|2021-12-02 02:56:30|5492.1|5486.1|5492.7|5486.7|5492.7|5486.7|5492.1|5486.1|0
1638413800000|2021-12-02 02:56:40|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|0
1638413810000|2021-12-02 02:56:50|5492.6|5486.6|5493.7|5487.7|5493.7|5487.7|5492.6|5486.6|2
1638413820000|2021-12-02 02:57:00|5494.1|5488.1|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|1
1638413840000|2021-12-02 02:57:20|5493.7|5487.7|5495.2|5489.2|5495.2|5489.2|5493.2|5487.2|0
1638413850000|2021-12-02 02:57:30|5494.6|5488.6|5494.7|5488.7|5494.7|5488.7|5494.6|5488.6|0
1638413860000|2021-12-02 02:57:40|5495.1|5489.1|5494.2|5488.2|5495.2|5489.2|5494.2|5488.2|0
1638413870000|2021-12-02 02:57:50|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|0
1638413890000|2021-12-02 02:58:10|5494.1|5488.1|5494.2|5488.2|5494.2|5488.2|5494.1|5488.1|0
1638413920000|2021-12-02 02:58:40|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1638413930000|2021-12-02 02:58:50|5494.7|5488.7|5493.1|5487.1|5494.7|5488.7|5492.7|5486.7|1
1638413940000|2021-12-02 02:59:00|5492.7|5486.7|5492.7|5486.7|5493.2|5487.2|5492.7|5486.7|0
1638413950000|2021-12-02 02:59:10|5493.1|5487.1|5492.6|5486.6|5493.2|5487.2|5492.6|5486.6|0
1638413960000|2021-12-02 02:59:20|5492.2|5486.2|5490.6|5484.6|5492.2|5486.2|5490.6|5484.6|1
1638413970000|2021-12-02 02:59:30|5489.6|5483.6|5487.6|5481.6|5489.6|5483.6|5487.1|5481.1|1
1638413980000|2021-12-02 02:59:40|5488|5482|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|3
1638413990000|2021-12-02 02:59:50|5488.1|5482.1|5488.6|5482.6|5488.6|5482.6|5488.1|5482.1|0
1638414000000|2021-12-02 03:00:00|5488.7|5482.7|5490.1|5484.1|5490.5|5484.5|5488.7|5482.7|1
1638414010000|2021-12-02 03:00:10|5489.7|5483.7|5490.1|5484.1|5490.1|5484.1|5489.7|5483.7|0
1638414020000|2021-12-02 03:00:20|5490.2|5484.2|5487.6|5481.6|5490.2|5484.2|5487.3|5481.3|3
1638414030000|2021-12-02 03:00:30|5487.7|5481.7|5485.7|5479.7|5487.7|5481.7|5485.7|5479.7|2
1638414040000|2021-12-02 03:00:40|5486.1|5480.1|5485.8|5479.8|5486.2|5480.2|5485.8|5479.8|4
1638414050000|2021-12-02 03:00:50|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|2
1638414060000|2021-12-02 03:01:00|5485.3|5479.3|5486.2|5480.2|5486.2|5480.2|5485.3|5479.3|1
1638414070000|2021-12-02 03:01:10|5487.2|5481.2|5487.7|5481.7|5488.1|5482.1|5487.2|5481.2|1
1638414080000|2021-12-02 03:01:20|5485.2|5479.2|5486.2|5480.2|5486.2|5480.2|5485.2|5479.2|3
1638414100000|2021-12-02 03:01:40|5485.2|5479.2|5484.1|5478.1|5485.2|5479.2|5484.1|5478.1|0
1638414110000|2021-12-02 03:01:50|5483.7|5477.7|5481.6|5475.6|5483.7|5477.7|5481.6|5475.6|2
1638414120000|2021-12-02 03:02:00|5482|5476|5481.2|5475.2|5482.1|5476.1|5481.2|5475.2|1
1638414130000|2021-12-02 03:02:10|5482.6|5476.6|5482.1|5476.1|5482.6|5476.6|5481.7|5475.7|2
1638414140000|2021-12-02 03:02:20|5481.2|5475.2|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|0
1638414150000|2021-12-02 03:02:30|5480.7|5474.7|5479.7|5473.7|5481.2|5475.2|5479.2|5473.2|28
1638414160000|2021-12-02 03:02:40|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|0
1638414190000|2021-12-02 03:03:10|5479.6|5473.6|5478.7|5472.7|5479.6|5473.6|5478.7|5472.7|8
1638414200000|2021-12-02 03:03:20|5479.2|5473.2|5477.3|5471.3|5479.2|5473.2|5477.3|5471.3|2
1638414220000|2021-12-02 03:03:40|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1638414230000|2021-12-02 03:03:50|||||||||1
1638414240000|2021-12-02 03:04:00|5476.8|5470.8|5476.8|5470.8|5477.2|5471.2|5476.8|5470.8|3
1638414250000|2021-12-02 03:04:10|5476.7|5470.7|5478.2|5472.2|5478.2|5472.2|5476.7|5470.7|2
1638414260000|2021-12-02 03:04:20|5478.7|5472.7|5480.1|5474.1|5480.1|5474.1|5478.7|5472.7|1
1638414290000|2021-12-02 03:04:50|5479.7|5473.7|5479.2|5473.2|5479.7|5473.7|5479.2|5473.2|0
1638414300000|2021-12-02 03:05:00|5478.7|5472.7|5477.2|5471.2|5478.7|5472.7|5477.2|5471.2|7
1638414310000|2021-12-02 03:05:10|||||||||1
1638414320000|2021-12-02 03:05:20|5476.8|5470.8|5475.3|5469.3|5476.8|5470.8|5475.3|5469.3|2
1638414330000|2021-12-02 03:05:30|5475.2|5469.2|5472.4|5466.4|5475.2|5469.2|5471.5|5465.5|32
1638414340000|2021-12-02 03:05:40|5472|5466|5471.9|5465.9|5472|5466|5471.9|5465.9|0
1638414350000|2021-12-02 03:05:50|5472.5|5466.5|5470.4|5464.4|5473.4|5467.4|5470.4|5464.4|3
1638414360000|2021-12-02 03:06:00|5465|5459|5472.5|5466.5|5472.5|5466.5|5464.5|5458.5|47
1638414370000|2021-12-02 03:06:10|5471.7|5465.7|5471.4|5465.4|5471.7|5465.7|5471.4|5465.4|2
1638414380000|2021-12-02 03:06:20|5471.5|5465.5|5472.8|5466.8|5472.8|5466.8|5471.5|5465.5|2
1638414390000|2021-12-02 03:06:30|5472.4|5466.4|5470.3|5464.3|5472.4|5466.4|5470.3|5464.3|2
1638414400000|2021-12-02 03:06:40|5470.2|5464.2|5469.7|5463.7|5470.2|5464.2|5469.7|5463.7|0
1638414410000|2021-12-02 03:06:50|5468.2|5462.2|5470.7|5464.7|5470.7|5464.7|5468.2|5462.2|9
1638414420000|2021-12-02 03:07:00|5472|5466|5469.7|5463.7|5472|5466|5469.7|5463.7|3
1638414430000|2021-12-02 03:07:10|5469.6|5463.6|5467.7|5461.7|5469.6|5463.6|5467.7|5461.7|1
1638414440000|2021-12-02 03:07:20|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1638414450000|2021-12-02 03:07:30|5466.7|5460.7|5466.2|5460.2|5467.2|5461.2|5465.6|5459.6|4
1638414460000|2021-12-02 03:07:40|5466.7|5460.7|5468.4|5462.4|5468.4|5462.4|5466.7|5460.7|1
1638414470000|2021-12-02 03:07:50|5468.6|5462.6|5470.7|5464.7|5470.7|5464.7|5468.6|5462.6|6
1638414480000|2021-12-02 03:08:00|5470.8|5464.8|5472.7|5466.7|5472.7|5466.7|5470.8|5464.8|2
1638414490000|2021-12-02 03:08:10|5473.2|5467.2|5473.2|5467.2|5474.7|5468.7|5473.2|5467.2|2
1638414500000|2021-12-02 03:08:20|5473.7|5467.7|5474.7|5468.7|5476.3|5470.3|5473.7|5467.7|3
1638414510000|2021-12-02 03:08:30|5474.2|5468.2|5474.7|5468.7|5474.7|5468.7|5474.2|5468.2|0
1638414520000|2021-12-02 03:08:40|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|0
1638414530000|2021-12-02 03:08:50|5474.7|5468.7|5474.7|5468.7|5475.2|5469.2|5473.7|5467.7|0
1638414540000|2021-12-02 03:09:00|5475.2|5469.2|5476.2|5470.2|5476.2|5470.2|5475.2|5469.2|1
1638414550000|2021-12-02 03:09:10|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|0
1638414560000|2021-12-02 03:09:20|5476.7|5470.7|5477.7|5471.7|5477.7|5471.7|5476.7|5470.7|25
1638414570000|2021-12-02 03:09:30|5477.6|5471.6|5476.2|5470.2|5477.6|5471.6|5475.7|5469.7|1
1638414580000|2021-12-02 03:09:40|5475.9|5469.9|5475.7|5469.7|5475.9|5469.9|5475.2|5469.2|7
1638414590000|2021-12-02 03:09:50|||||||||10
1638414600000|2021-12-02 03:10:00|5475.9|5469.9|5476.7|5470.7|5476.7|5470.7|5475.9|5469.9|0
1638414610000|2021-12-02 03:10:10|5475.7|5469.7|5475.2|5469.2|5476.2|5470.2|5475.2|5469.2|0
1638414620000|2021-12-02 03:10:20|5475.3|5469.3|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|0
1638414630000|2021-12-02 03:10:30|5476.2|5470.2|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|0
1638414640000|2021-12-02 03:10:40|5475.8|5469.8|5475.7|5469.7|5475.8|5469.8|5475.7|5469.7|0
1638414650000|2021-12-02 03:10:50|5475.3|5469.3|5475.2|5469.2|5475.3|5469.3|5475.2|5469.2|0
1638414660000|2021-12-02 03:11:00|5475.7|5469.7|5477.2|5471.2|5477.2|5471.2|5475.7|5469.7|0
1638414670000|2021-12-02 03:11:10|5478.3|5472.3|5478.7|5472.7|5479.7|5473.7|5478.2|5472.2|1
1638414680000|2021-12-02 03:11:20|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5478.8|5472.8|0
1638414690000|2021-12-02 03:11:30|5478.8|5472.8|5478.7|5472.7|5478.8|5472.8|5478.7|5472.7|0
1638414700000|2021-12-02 03:11:40|5478.3|5472.3|5477.8|5471.8|5478.3|5472.3|5477.2|5471.2|1
1638414710000|2021-12-02 03:11:50|5477.3|5471.3|5479.6|5473.6|5479.6|5473.6|5477.1|5471.1|199
1638414720000|2021-12-02 03:12:00|5479.2|5473.2|5477.6|5471.6|5479.2|5473.2|5477.6|5471.6|0
1638414730000|2021-12-02 03:12:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5
1638414740000|2021-12-02 03:12:20|5476.1|5470.1|5477.2|5471.2|5477.2|5471.2|5476.1|5470.1|2
1638414760000|2021-12-02 03:12:40|5478.1|5472.1|5477.7|5471.7|5478.1|5472.1|5477.2|5471.2|0
1638414770000|2021-12-02 03:12:50|5477.2|5471.2|5477.7|5471.7|5477.7|5471.7|5477.2|5471.2|0
1638414780000|2021-12-02 03:13:00|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|0
1638414790000|2021-12-02 03:13:10|5478.5|5472.5|5478.6|5472.6|5478.6|5472.6|5478.5|5472.5|0
1638414800000|2021-12-02 03:13:20|5478.2|5472.2|5477.7|5471.7|5478.5|5472.5|5477.7|5471.7|0
1638414810000|2021-12-02 03:13:30|5477.6|5471.6|5476.1|5470.1|5477.6|5471.6|5476.1|5470.1|1
1638414820000|2021-12-02 03:13:40|5475.7|5469.7|5475.1|5469.1|5475.7|5469.7|5475.1|5469.1|0
1638414840000|2021-12-02 03:14:00|5475.5|5469.5|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|4
1638414850000|2021-12-02 03:14:10|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1638414860000|2021-12-02 03:14:20|5475.6|5469.6|5477|5471|5477.1|5471.1|5475.6|5469.6|1
1638414870000|2021-12-02 03:14:30|5476.6|5470.6|5477.1|5471.1|5477.1|5471.1|5476.6|5470.6|0
1638414880000|2021-12-02 03:14:40|5477.6|5471.6|5476.1|5470.1|5477.6|5471.6|5475.6|5469.6|2
1638414890000|2021-12-02 03:14:50|5475.7|5469.7|5475.6|5469.6|5475.7|5469.7|5475.6|5469.6|0
1638414900000|2021-12-02 03:15:00|5476.6|5470.6|5477.4|5471.4|5478.6|5472.6|5476.1|5470.1|4
1638414910000|2021-12-02 03:15:10|5477.6|5471.6|5481.1|5475.1|5481.6|5475.6|5477.6|5471.6|3
1638414920000|2021-12-02 03:15:20|5482.1|5476.1|5482.7|5476.7|5482.7|5476.7|5482.1|5476.1|0
1638414930000|2021-12-02 03:15:30|5482.2|5476.2|5480.1|5474.1|5482.2|5476.2|5480.1|5474.1|2
1638414940000|2021-12-02 03:15:40|5480.4|5474.4|5482.1|5476.1|5482.1|5476.1|5480.4|5474.4|11
1638414950000|2021-12-02 03:15:50|5480.1|5474.1|5480.1|5474.1|5481.1|5475.1|5480.1|5474.1|7
1638414960000|2021-12-02 03:16:00|5480.5|5474.5|5480.1|5474.1|5480.5|5474.5|5480.1|5474.1|0
1638414970000|2021-12-02 03:16:10|5480|5474|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|0
1638414980000|2021-12-02 03:16:20|5479.6|5473.6|5479.1|5473.1|5479.6|5473.6|5479.1|5473.1|0
1638414990000|2021-12-02 03:16:30|5478.7|5472.7|5478.1|5472.1|5478.7|5472.7|5478.1|5472.1|0
1638415000000|2021-12-02 03:16:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1638415010000|2021-12-02 03:16:50|5478.1|5472.1|5477.1|5471.1|5478.1|5472.1|5477.1|5471.1|0
1638415020000|2021-12-02 03:17:00|5477.6|5471.6|5477.6|5471.6|5478.1|5472.1|5477.1|5471.1|0
1638415030000|2021-12-02 03:17:10|5477.1|5471.1|5478.1|5472.1|5478.1|5472.1|5477.1|5471.1|0
1638415040000|2021-12-02 03:17:20|5478|5472|5479.1|5473.1|5479.1|5473.1|5478|5472|0
1638415050000|2021-12-02 03:17:30|5478.7|5472.7|5478.6|5472.6|5478.7|5472.7|5478.1|5472.1|0
1638415060000|2021-12-02 03:17:40|5479|5473|5479.1|5473.1|5479.1|5473.1|5479|5473|5
1638415070000|2021-12-02 03:17:50|5479|5473|5479.1|5473.1|5479.1|5473.1|5479|5473|1
1638415080000|2021-12-02 03:18:00|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|0
1638415090000|2021-12-02 03:18:10|5479.9|5473.9|5478.1|5472.1|5479.9|5473.9|5478.1|5472.1|1
1638415110000|2021-12-02 03:18:30|5478.9|5472.9|5479.1|5473.1|5479.1|5473.1|5478.9|5472.9|1
1638415120000|2021-12-02 03:18:40|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1638415140000|2021-12-02 03:19:00|5478.7|5472.7|5479.1|5473.1|5479.6|5473.6|5478.7|5472.7|0
1638415150000|2021-12-02 03:19:10|5480.1|5474.1|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|1
1638415160000|2021-12-02 03:19:20|5480.7|5474.7|5480.6|5474.6|5481.1|5475.1|5480.6|5474.6|0
1638415170000|2021-12-02 03:19:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1638415190000|2021-12-02 03:19:50|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|1
1638415200000|2021-12-02 03:20:00|5480.6|5474.6|5480.6|5474.6|5481.1|5475.1|5480.6|5474.6|0
1638415210000|2021-12-02 03:20:10|5480.2|5474.2|5480.1|5474.1|5480.2|5474.2|5480.1|5474.1|0
1638415220000|2021-12-02 03:20:20|5480|5474|5479.1|5473.1|5480|5474|5478.6|5472.6|1
1638415240000|2021-12-02 03:20:40|5479|5473|5479.1|5473.1|5479.1|5473.1|5479|5473|0
1638415250000|2021-12-02 03:20:50|5478.7|5472.7|5478.1|5472.1|5478.9|5472.9|5478.1|5472.1|0
1638415260000|2021-12-02 03:21:00|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1638415300000|2021-12-02 03:21:40|5480.9|5474.9|5480.1|5474.1|5480.9|5474.9|5480.1|5474.1|1
1638415310000|2021-12-02 03:21:50|5481.1|5475.1|5481.1|5475.1|5481.6|5475.6|5480.6|5474.6|2
1638415320000|2021-12-02 03:22:00|5481.6|5475.6|5482.1|5476.1|5482.1|5476.1|5481.6|5475.6|0
1638415330000|2021-12-02 03:22:10|5482.6|5476.6|5483.4|5477.4|5485.5|5479.5|5482.6|5476.6|19
1638415370000|2021-12-02 03:22:50|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1638415380000|2021-12-02 03:23:00|5483|5477|5483.9|5477.9|5483.9|5477.9|5482.9|5476.9|0
1638415390000|2021-12-02 03:23:10|5484|5478|5485.5|5479.5|5485.9|5479.9|5484|5478|3
1638415400000|2021-12-02 03:23:20|5485|5479|5484|5478|5486|5480|5484|5478|1
1638415410000|2021-12-02 03:23:30|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|0
1638415420000|2021-12-02 03:23:40|5483|5477|5482.4|5476.4|5483|5477|5482.1|5476.1|0
1638415430000|2021-12-02 03:23:50|5483|5477|5483|5477|5483|5477|5483|5477|0
1638415440000|2021-12-02 03:24:00|5483.9|5477.9|5484.5|5478.5|5485|5479|5483.9|5477.9|0
1638415450000|2021-12-02 03:24:10|5484.6|5478.6|5484|5478|5485|5479|5484|5478|0
1638415470000|2021-12-02 03:24:30|5483.6|5477.6|5482|5476|5483.6|5477.6|5481.5|5475.5|3
1638415480000|2021-12-02 03:24:40|5481|5475|5480.5|5474.5|5481.1|5475.1|5480.5|5474.5|0
1638415490000|2021-12-02 03:24:50|5481|5475|5480.6|5474.6|5481|5475|5480.6|5474.6|0
1638415500000|2021-12-02 03:25:00|5481|5475|5481.1|5475.1|5481.6|5475.6|5480.6|5474.6|0
1638415510000|2021-12-02 03:25:10|5481.2|5475.2|5481.1|5475.1|5481.2|5475.2|5481.1|5475.1|0
1638415520000|2021-12-02 03:25:20|5480.7|5474.7|5480.1|5474.1|5481.1|5475.1|5480.1|5474.1|0
1638415530000|2021-12-02 03:25:30|5480.5|5474.5|5480.6|5474.6|5480.6|5474.6|5480.5|5474.5|0
1638415540000|2021-12-02 03:25:40|5481.1|5475.1|5480.1|5474.1|5481.1|5475.1|5480.1|5474.1|0
1638415550000|2021-12-02 03:25:50|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5479.2|5473.2|1
1638415560000|2021-12-02 03:26:00|5480.7|5474.7|5479.7|5473.7|5480.7|5474.7|5479.7|5473.7|0
1638415570000|2021-12-02 03:26:10|5479.6|5473.6|5478.5|5472.5|5480.1|5474.1|5478.1|5472.1|1
1638415580000|2021-12-02 03:26:20|5478.6|5472.6|5477.1|5471.1|5478.6|5472.6|5477.1|5471.1|0
1638415590000|2021-12-02 03:26:30|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5475.6|5469.6|0
1638415600000|2021-12-02 03:26:40|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|0
1638415610000|2021-12-02 03:26:50|5476.2|5470.2|5477.1|5471.1|5477.1|5471.1|5476.1|5470.1|0
1638415620000|2021-12-02 03:27:00|5476.1|5470.1|5476.1|5470.1|5477.1|5471.1|5475.5|5469.5|0
1638415630000|2021-12-02 03:27:10|5476|5470|5476.6|5470.6|5476.6|5470.6|5476|5470|0
1638415640000|2021-12-02 03:27:20|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1638415650000|2021-12-02 03:27:30|5476.1|5470.1|5476.1|5470.1|5477|5471|5476.1|5470.1|0
1638415660000|2021-12-02 03:27:40|5477.1|5471.1|5478|5472|5478.1|5472.1|5477.1|5471.1|3
1638415670000|2021-12-02 03:27:50|5477.6|5471.6|5476.7|5470.7|5477.6|5471.6|5476.7|5470.7|2
1638415680000|2021-12-02 03:28:00|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5475.7|5469.7|1
1638415690000|2021-12-02 03:28:10|5476.2|5470.2|5476.1|5470.1|5476.6|5470.6|5475.6|5469.6|1
1638415700000|2021-12-02 03:28:20|5476.6|5470.6|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|0
1638415710000|2021-12-02 03:28:30|5476.5|5470.5|5476.6|5470.6|5476.6|5470.6|5476.1|5470.1|0
1638415730000|2021-12-02 03:28:50|5476.7|5470.7|5478.1|5472.1|5478.5|5472.5|5476.7|5470.7|0
1638415740000|2021-12-02 03:29:00|5477.6|5471.6|5478.1|5472.1|5478.5|5472.5|5477.6|5471.6|1
1638415750000|2021-12-02 03:29:10|5478.2|5472.2|5478.1|5472.1|5478.2|5472.2|5478.1|5472.1|0
1638415760000|2021-12-02 03:29:20|5477.7|5471.7|5478.1|5472.1|5478.1|5472.1|5477.6|5471.6|0
1638415780000|2021-12-02 03:29:40|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.1|5472.1|0
1638415790000|2021-12-02 03:29:50|5478.9|5472.9|5479|5473|5479.1|5473.1|5478.5|5472.5|0
1638415800000|2021-12-02 03:30:00|5478.5|5472.5|5478.1|5472.1|5479.1|5473.1|5478.1|5472.1|0
1638415810000|2021-12-02 03:30:10|5478.6|5472.6|5480|5474|5480|5474|5478.6|5472.6|0
1638415820000|2021-12-02 03:30:20|5479.6|5473.6|5479.5|5473.5|5480|5474|5479.1|5473.1|0
1638415860000|2021-12-02 03:31:00|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1638415870000|2021-12-02 03:31:10|5478.7|5472.7|5478.6|5472.6|5478.7|5472.7|5478.6|5472.6|0
1638415880000|2021-12-02 03:31:20|5479.1|5473.1|5480.1|5474.1|5480.1|5474.1|5479.1|5473.1|0
1638415900000|2021-12-02 03:31:40|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1638415910000|2021-12-02 03:31:50|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1638415980000|2021-12-02 03:33:00|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|1
1638416010000|2021-12-02 03:33:30|5480.2|5474.2|5479.6|5473.6|5480.9|5474.9|5479.6|5473.6|0
1638416020000|2021-12-02 03:33:40|5480.1|5474.1|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|0
1638416030000|2021-12-02 03:33:50|5480|5474|5481.1|5475.1|5481.1|5475.1|5480|5474|0
1638416040000|2021-12-02 03:34:00|5481|5475|5481.1|5475.1|5481.1|5475.1|5481|5475|9
1638416100000|2021-12-02 03:35:00|||||||||2
1638416110000|2021-12-02 03:35:10|5480.7|5474.7|5480.6|5474.6|5480.7|5474.7|5480.5|5474.5|0
1638416120000|2021-12-02 03:35:20|5480.1|5474.1|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|0
1638416160000|2021-12-02 03:36:00|5480.7|5474.7|5480.1|5474.1|5480.7|5474.7|5480.1|5474.1|0
1638416180000|2021-12-02 03:36:20|5480.2|5474.2|5480.9|5474.9|5480.9|5474.9|5480.2|5474.2|0
1638416190000|2021-12-02 03:36:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1638416200000|2021-12-02 03:36:40|5480.5|5474.5|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|0
1638416210000|2021-12-02 03:36:50|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|1
1638416220000|2021-12-02 03:37:00|5480.6|5474.6|5481.5|5475.5|5481.5|5475.5|5480.6|5474.6|0
1638416230000|2021-12-02 03:37:10|5482.1|5476.1|5483|5477|5483|5477|5482.1|5476.1|3
1638416240000|2021-12-02 03:37:20|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|0
1638416260000|2021-12-02 03:37:40|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1638416270000|2021-12-02 03:37:50|5483|5477|5484.6|5478.6|5484.6|5478.6|5483|5477|2
1638416280000|2021-12-02 03:38:00|5485|5479|5484.6|5478.6|5485|5479|5484.6|5478.6|0
1638416290000|2021-12-02 03:38:10|5484.1|5478.1|5484.6|5478.6|5484.6|5478.6|5484.1|5478.1|0
1638416310000|2021-12-02 03:38:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|13
1638416330000|2021-12-02 03:38:50|5484|5478|5484|5478|5484|5478|5484|5478|0
1638416340000|2021-12-02 03:39:00|5484.5|5478.5|5484.1|5478.1|5484.5|5478.5|5484.1|5478.1|0
1638416350000|2021-12-02 03:39:10|5484.4|5478.4|5484.5|5478.5|5484.5|5478.5|5484.4|5478.4|0
1638416370000|2021-12-02 03:39:30|5484.1|5478.1|5484|5478|5484.5|5478.5|5484|5478|0
1638416390000|2021-12-02 03:39:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1638416400000|2021-12-02 03:40:00|5484|5478|5484|5478|5484.4|5478.4|5484|5478|0
1638416470000|2021-12-02 03:41:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1638416480000|2021-12-02 03:41:20|5484.1|5478.1|5484|5478|5484.1|5478.1|5484|5478|0
1638416520000|2021-12-02 03:42:00|5484.4|5478.4|5484.5|5478.5|5484.5|5478.5|5484.4|5478.4|0
1638416540000|2021-12-02 03:42:20|5484.1|5478.1|5484.5|5478.5|5484.5|5478.5|5484|5478|0
1638416560000|2021-12-02 03:42:40|5484.1|5478.1|5484|5478|5484.1|5478.1|5484|5478|0
1638416580000|2021-12-02 03:43:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1638416590000|2021-12-02 03:43:10|5483.5|5477.5|5483.1|5477.1|5483.5|5477.5|5483.1|5477.1|0
1638416600000|2021-12-02 03:43:20|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1638416650000|2021-12-02 03:44:10|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|0
1638416660000|2021-12-02 03:44:20|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1638416700000|2021-12-02 03:45:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1638416710000|2021-12-02 03:45:10|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1638416720000|2021-12-02 03:45:20|5483.5|5477.5|5481.8|5475.8|5483.5|5477.5|5481.8|5475.8|1
1638416730000|2021-12-02 03:45:30|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|0
1638416750000|2021-12-02 03:45:50|5483.4|5477.4|5483.8|5477.8|5483.8|5477.8|5483.4|5477.4|0
1638416780000|2021-12-02 03:46:20|5483.9|5477.9|5484.3|5478.3|5484.3|5478.3|5483.9|5477.9|0
1638416790000|2021-12-02 03:46:30|5483.9|5477.9|5483.8|5477.8|5483.9|5477.9|5483.8|5477.8|0
1638416820000|2021-12-02 03:47:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1638416880000|2021-12-02 03:48:00|5483.9|5477.9|5483.8|5477.8|5484.3|5478.3|5483.8|5477.8|0
1638416890000|2021-12-02 03:48:10|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1638416910000|2021-12-02 03:48:30|5483.9|5477.9|5483.8|5477.8|5483.9|5477.9|5483.8|5477.8|0
1638416920000|2021-12-02 03:48:40|||||||||1
1638417000000|2021-12-02 03:50:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1638417030000|2021-12-02 03:50:30|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1638417050000|2021-12-02 03:50:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.5|5478.5|3
1638417060000|2021-12-02 03:51:00|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|0
1638417170000|2021-12-02 03:52:50|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|1
1638417210000|2021-12-02 03:53:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1638417240000|2021-12-02 03:54:00|5485.5|5479.5|5486.9|5480.9|5487|5481|5485.4|5479.4|3
1638417290000|2021-12-02 03:54:50|5487.3|5481.3|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|0
1638417300000|2021-12-02 03:55:00|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1638417330000|2021-12-02 03:55:30|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1638417340000|2021-12-02 03:55:40|5488.8|5482.8|5488.9|5482.9|5488.9|5482.9|5488.8|5482.8|0
1638417550000|2021-12-02 03:59:10|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5488.9|5482.9|0
1638417560000|2021-12-02 03:59:20|5488.9|5482.9|5488.8|5482.8|5488.9|5482.9|5488.8|5482.8|0
1638417570000|2021-12-02 03:59:30|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1638417580000|2021-12-02 03:59:40|5488.8|5482.8|5488.4|5482.4|5488.8|5482.8|5488.4|5482.4|0
1638417600000|2021-12-02 04:00:00|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|0
1638417610000|2021-12-02 04:00:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1638417620000|2021-12-02 04:00:20|5488.8|5482.8|5488.8|5482.8|5489.3|5483.3|5488.8|5482.8|0
1638417630000|2021-12-02 04:00:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|0
1638417640000|2021-12-02 04:00:40|5488.9|5482.9|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|0
1638417650000|2021-12-02 04:00:50|5488.9|5482.9|5489.3|5483.3|5489.3|5483.3|5488.9|5482.9|0
1638417740000|2021-12-02 04:02:20|5489.8|5483.8|5489.9|5483.9|5489.9|5483.9|5489.8|5483.8|0
1638417770000|2021-12-02 04:02:50|5490.3|5484.3|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|1
1638417780000|2021-12-02 04:03:00|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1638417810000|2021-12-02 04:03:30|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1638417820000|2021-12-02 04:03:40|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1638417830000|2021-12-02 04:03:50|5491|5485|5491.8|5485.8|5491.8|5485.8|5491|5485|1
1638417840000|2021-12-02 04:04:00|5491.4|5485.4|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|0
1638417850000|2021-12-02 04:04:10|5491.4|5485.4|5491.8|5485.8|5491.8|5485.8|5491.4|5485.4|0
1638417880000|2021-12-02 04:04:40|5492.3|5486.3|5492.4|5486.4|5492.8|5486.8|5492.3|5486.3|0
1638417920000|2021-12-02 04:05:20|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.4|5486.4|0
1638417970000|2021-12-02 04:06:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1638418000000|2021-12-02 04:06:40|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1638418010000|2021-12-02 04:06:50|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1638418030000|2021-12-02 04:07:10|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1638418170000|2021-12-02 04:09:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1638418240000|2021-12-02 04:10:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1638418440000|2021-12-02 04:14:00|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|2
1638418450000|2021-12-02 04:14:10|5492.9|5486.9|5493.9|5487.9|5493.9|5487.9|5492.9|5486.9|1
1638418460000|2021-12-02 04:14:20|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|0
1638418500000|2021-12-02 04:15:00|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5492.4|5486.4|0
1638418510000|2021-12-02 04:15:10|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.3|5487.3|0
1638418550000|2021-12-02 04:15:50|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1638418560000|2021-12-02 04:16:00|5493.3|5487.3|5492.9|5486.9|5493.3|5487.3|5492.9|5486.9|0
1638418590000|2021-12-02 04:16:30|5493.3|5487.3|5493.4|5487.4|5493.4|5487.4|5493.3|5487.3|0
1638418600000|2021-12-02 04:16:40|5493.8|5487.8|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|1
1638418610000|2021-12-02 04:16:50|5492.9|5486.9|5492.4|5486.4|5492.9|5486.9|5492.4|5486.4|0
1638418620000|2021-12-02 04:17:00|5492.8|5486.8|5492.9|5486.9|5492.9|5486.9|5492.8|5486.8|0
1638418650000|2021-12-02 04:17:30|5492.5|5486.5|5492.9|5486.9|5492.9|5486.9|5492.5|5486.5|0
1638418660000|2021-12-02 04:17:40|5493.3|5487.3|5493.8|5487.8|5493.8|5487.8|5493.3|5487.3|1
1638418690000|2021-12-02 04:18:10|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|0
1638418730000|2021-12-02 04:18:50|5494.3|5488.3|5495.3|5489.3|5495.3|5489.3|5494.3|5488.3|0
1638418740000|2021-12-02 04:19:00|5494.8|5488.8|5497.8|5491.8|5497.8|5491.8|5494.8|5488.8|2
1638418750000|2021-12-02 04:19:10|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5496.9|5490.9|0
1638418780000|2021-12-02 04:19:40|||||||||8
1638418850000|2021-12-02 04:20:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|1
1638418920000|2021-12-02 04:22:00|5496|5490|5494.9|5488.9|5496|5490|5494.9|5488.9|1
1638418940000|2021-12-02 04:22:20|||||||||1
1638418950000|2021-12-02 04:22:30|5493.9|5487.9|5493.8|5487.8|5493.9|5487.9|5493.8|5487.8|11
1638418970000|2021-12-02 04:22:50|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|0
1638419040000|2021-12-02 04:24:00|5494.3|5488.3|5494.9|5488.9|5495.3|5489.3|5494.3|5488.3|1
1638419060000|2021-12-02 04:24:20|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|0
1638419070000|2021-12-02 04:24:30|5495.8|5489.8|5495.4|5489.4|5495.8|5489.8|5495.4|5489.4|0
1638419080000|2021-12-02 04:24:40|5495.8|5489.8|5494.9|5488.9|5495.8|5489.8|5494.9|5488.9|1
1638419090000|2021-12-02 04:24:50|5495.3|5489.3|5494.9|5488.9|5495.3|5489.3|5494.9|5488.9|0
1638419120000|2021-12-02 04:25:20|5495.8|5489.8|5494.9|5488.9|5495.8|5489.8|5494.9|5488.9|0
1638419130000|2021-12-02 04:25:30|5495.3|5489.3|5494.4|5488.4|5495.3|5489.3|5494.4|5488.4|1
1638419140000|2021-12-02 04:25:40|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1638419160000|2021-12-02 04:26:00|5494.9|5488.9|5493.9|5487.9|5494.9|5488.9|5493.9|5487.9|0
1638419180000|2021-12-02 04:26:20|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|1
1638419200000|2021-12-02 04:26:40|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|2
1638419210000|2021-12-02 04:26:50|5495.3|5489.3|5494.9|5488.9|5495.3|5489.3|5494.9|5488.9|0
1638419250000|2021-12-02 04:27:30|5495.3|5489.3|5494.9|5488.9|5495.3|5489.3|5494.9|5488.9|0
1638419270000|2021-12-02 04:27:50|5495.3|5489.3|5494.9|5488.9|5495.3|5489.3|5494.9|5488.9|0
1638419280000|2021-12-02 04:28:00|5494.8|5488.8|5494.8|5488.8|5495.3|5489.3|5494.4|5488.4|1
1638419290000|2021-12-02 04:28:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|1
1638419340000|2021-12-02 04:29:00|5494.9|5488.9|5494.9|5488.9|5495.3|5489.3|5494.9|5488.9|0
1638419350000|2021-12-02 04:29:10|5495.3|5489.3|5494.8|5488.8|5495.3|5489.3|5494.8|5488.8|0
1638419360000|2021-12-02 04:29:20|5493.8|5487.8|5494.4|5488.4|5494.4|5488.4|5493.8|5487.8|3
1638419370000|2021-12-02 04:29:30|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|0
1638419380000|2021-12-02 04:29:40|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1638419400000|2021-12-02 04:30:00|5493.9|5487.9|5493.5|5487.5|5493.9|5487.9|5493.5|5487.5|0
1638419410000|2021-12-02 04:30:10|5493.4|5487.4|5493|5487|5493.4|5487.4|5493|5487|0
1638419430000|2021-12-02 04:30:30|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1638419480000|2021-12-02 04:31:20|5493.3|5487.3|5492.4|5486.4|5493.3|5487.3|5492.4|5486.4|3
1638419530000|2021-12-02 04:32:10|5492|5486|5492|5486|5492|5486|5492|5486|0
1638419550000|2021-12-02 04:32:30|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1638419570000|2021-12-02 04:32:50|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|1
1638419590000|2021-12-02 04:33:10|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|3
1638419650000|2021-12-02 04:34:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1638419680000|2021-12-02 04:34:40|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1638419700000|2021-12-02 04:35:00|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1638419710000|2021-12-02 04:35:10|5490.4|5484.4|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|0
1638419830000|2021-12-02 04:37:10|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|0
1638419840000|2021-12-02 04:37:20|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|1
1638419860000|2021-12-02 04:37:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1638419940000|2021-12-02 04:39:00|5489.9|5483.9|5491.4|5485.4|5492.9|5486.9|5489.9|5483.9|6
1638420030000|2021-12-02 04:40:30|5491.8|5485.8|5492.9|5486.9|5492.9|5486.9|5491.8|5485.8|0
1638420060000|2021-12-02 04:41:00|5492.1|5486.1|5491.4|5485.4|5492.1|5486.1|5491.4|5485.4|0
1638420080000|2021-12-02 04:41:20|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1638420110000|2021-12-02 04:41:50|5490.1|5484.1|5490.9|5484.9|5490.9|5484.9|5490.1|5484.1|1
1638420210000|2021-12-02 04:43:30|5490.5|5484.5|5490.4|5484.4|5490.5|5484.5|5490.4|5484.4|0
1638420220000|2021-12-02 04:43:40|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|6
1638420240000|2021-12-02 04:44:00|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|1
1638420290000|2021-12-02 04:44:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1638420300000|2021-12-02 04:45:00|5489.3|5483.3|5489.4|5483.4|5489.4|5483.4|5489.3|5483.3|0
1638420320000|2021-12-02 04:45:20|5489.8|5483.8|5489.9|5483.9|5489.9|5483.9|5489.8|5483.8|0
1638420340000|2021-12-02 04:45:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|1
1638420390000|2021-12-02 04:46:30|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|1
1638420400000|2021-12-02 04:46:40|5488.3|5482.3|5488.8|5482.8|5488.8|5482.8|5488.3|5482.3|1
1638420420000|2021-12-02 04:47:00|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1638420520000|2021-12-02 04:48:40|||||||||2
1638420540000|2021-12-02 04:49:00|5489.9|5483.9|5490.9|5484.9|5490.9|5484.9|5489.9|5483.9|3
1638420550000|2021-12-02 04:49:10|5490.5|5484.5|5490.4|5484.4|5490.5|5484.5|5490.4|5484.4|0
1638420570000|2021-12-02 04:49:30|5490.5|5484.5|5490.9|5484.9|5490.9|5484.9|5490.5|5484.5|0
1638420710000|2021-12-02 04:51:50|5490.4|5484.4|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|0
1638420840000|2021-12-02 04:54:00|5490.4|5484.4|5491.9|5485.9|5491.9|5485.9|5489.9|5483.9|5
1638420850000|2021-12-02 04:54:10|5492.3|5486.3|5492.9|5486.9|5492.9|5486.9|5492.3|5486.3|0
1638420860000|2021-12-02 04:54:20|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1638420910000|2021-12-02 04:55:10|5492.3|5486.3|5492.9|5486.9|5492.9|5486.9|5492.3|5486.3|0
1638420920000|2021-12-02 04:55:20|5492.5|5486.5|5491.9|5485.9|5492.5|5486.5|5491.9|5485.9|0
1638420960000|2021-12-02 04:56:00|5492.5|5486.5|5492.4|5486.4|5492.5|5486.5|5492.4|5486.4|0
1638420970000|2021-12-02 04:56:10|5492|5486|5491.9|5485.9|5492|5486|5491.9|5485.9|0
1638420990000|2021-12-02 04:56:30|5491.1|5485.1|5492|5486|5492.4|5486.4|5491.1|5485.1|1
1638421000000|2021-12-02 04:56:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1638421010000|2021-12-02 04:56:50|5492.3|5486.3|5492|5486|5492.3|5486.3|5492|5486|0
1638421020000|2021-12-02 04:57:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1638421050000|2021-12-02 04:57:30|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|1
1638421080000|2021-12-02 04:58:00|5491|5485|5491.4|5485.4|5491.4|5485.4|5491|5485|0
1638421110000|2021-12-02 04:58:30|5491|5485|5490.4|5484.4|5491|5485|5490.4|5484.4|3
1638421140000|2021-12-02 04:59:00|5490.5|5484.5|5492.9|5486.9|5492.9|5486.9|5490.5|5484.5|5
1638421190000|2021-12-02 04:59:50|5491|5485|5490.9|5484.9|5491|5485|5490.9|5484.9|1
1638421200000|2021-12-02 05:00:00|5491.3|5485.3|5490.1|5484.1|5491.3|5485.3|5490.1|5484.1|2
1638421210000|2021-12-02 05:00:10|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1638421370000|2021-12-02 05:02:50|5489.5|5483.5|5487.9|5481.9|5489.5|5483.5|5487.9|5481.9|4
1638421380000|2021-12-02 05:03:00|5488.4|5482.4|5488.9|5482.9|5488.9|5482.9|5488.4|5482.4|1
1638421440000|2021-12-02 05:04:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|1
1638421470000|2021-12-02 05:04:30|5489.5|5483.5|5488.8|5482.8|5489.5|5483.5|5488.4|5482.4|1
1638421480000|2021-12-02 05:04:40|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1638421550000|2021-12-02 05:05:50|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|0
1638421620000|2021-12-02 05:07:00|5491.6|5485.6|5493.4|5487.4|5493.4|5487.4|5490.9|5484.9|5
1638421630000|2021-12-02 05:07:10|5494.4|5488.4|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|0
1638421700000|2021-12-02 05:08:20|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|1
1638421720000|2021-12-02 05:08:40|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|0
1638421730000|2021-12-02 05:08:50|5495.3|5489.3|5496.9|5490.9|5496.9|5490.9|5495.3|5489.3|0
1638421890000|2021-12-02 05:11:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|1
1638421920000|2021-12-02 05:12:00|5496.9|5490.9|5496.4|5490.4|5497.4|5491.4|5495.9|5489.9|4
1638421930000|2021-12-02 05:12:10|5495.9|5489.9|5494.9|5488.9|5496.4|5490.4|5494.9|5488.9|0
1638421940000|2021-12-02 05:12:20|5495.4|5489.4|5494.9|5488.9|5495.9|5489.9|5494.9|5488.9|1
1638421950000|2021-12-02 05:12:30|5495.4|5489.4|5494.9|5488.9|5495.9|5489.9|5494.9|5488.9|0
1638421960000|2021-12-02 05:12:40|5494.5|5488.5|5493.9|5487.9|5494.5|5488.5|5493.4|5487.4|0
1638421970000|2021-12-02 05:12:50|5493.5|5487.5|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1638421980000|2021-12-02 05:13:00|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1638421990000|2021-12-02 05:13:10|5492.4|5486.4|5494.9|5488.9|5494.9|5488.9|5492.4|5486.4|2
1638422000000|2021-12-02 05:13:20|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1638422040000|2021-12-02 05:14:00|5495.5|5489.5|5495.4|5489.4|5495.5|5489.5|5495.4|5489.4|0
1638422200000|2021-12-02 05:16:40|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|1
1638422220000|2021-12-02 05:17:00|||||||||1
1638422240000|2021-12-02 05:17:20|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|0
1638422270000|2021-12-02 05:17:50|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1638422510000|2021-12-02 05:21:50|5495.9|5489.9|5497.9|5491.9|5497.9|5491.9|5495.9|5489.9|9
1638422610000|2021-12-02 05:23:30|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1638422640000|2021-12-02 05:24:00|5498.5|5492.5|5498.9|5492.9|5498.9|5492.9|5498.5|5492.5|1
1638422720000|2021-12-02 05:25:20|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|2
1638422760000|2021-12-02 05:26:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1638422860000|2021-12-02 05:27:40|5497.2|5491.2|5498.4|5492.4|5498.4|5492.4|5497.2|5491.2|1
1638422900000|2021-12-02 05:28:20|5497.6|5491.6|5499.4|5493.4|5499.4|5493.4|5496.9|5490.9|3
1638422910000|2021-12-02 05:28:30|5500|5494|5499.4|5493.4|5500|5494|5499.4|5493.4|10
1638422920000|2021-12-02 05:28:40|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|7
1638422950000|2021-12-02 05:29:10|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1638423000000|2021-12-02 05:30:00|5500.9|5494.9|5502.4|5496.4|5502.4|5496.4|5500.9|5494.9|1
1638423010000|2021-12-02 05:30:10|5503.4|5497.4|5505.1|5499.1|5505.1|5499.1|5503.4|5497.4|60
1638423020000|2021-12-02 05:30:20|||||||||1
1638423040000|2021-12-02 05:30:40|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|1
1638423060000|2021-12-02 05:31:00|5505|5499|5505|5499|5505|5499|5505|5499|2
1638423070000|2021-12-02 05:31:10|||||||||1
1638423080000|2021-12-02 05:31:20|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1638423120000|2021-12-02 05:32:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|0
1638423130000|2021-12-02 05:32:10|5503.7|5497.7|5503.6|5497.6|5503.7|5497.7|5503.6|5497.6|0
1638423140000|2021-12-02 05:32:20|5504.1|5498.1|5501.6|5495.6|5504.1|5498.1|5501.6|5495.6|5
1638423150000|2021-12-02 05:32:30|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1638423170000|2021-12-02 05:32:50|5501.9|5495.9|5502|5496|5502|5496|5501.9|5495.9|0
1638423180000|2021-12-02 05:33:00|5502.4|5496.4|5504|5498|5504|5498|5502.4|5496.4|0
1638423190000|2021-12-02 05:33:10|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|0
1638423200000|2021-12-02 05:33:20|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.2|5497.2|1
1638423210000|2021-12-02 05:33:30|5504.5|5498.5|5505.1|5499.1|5505.1|5499.1|5504.5|5498.5|1
1638423220000|2021-12-02 05:33:40|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|13
1638423230000|2021-12-02 05:33:50|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1638423240000|2021-12-02 05:34:00|5508.6|5502.6|5511.5|5505.5|5511.5|5505.5|5508.6|5502.6|2
1638423250000|2021-12-02 05:34:10|5512|5506|5511.5|5505.5|5512|5506|5511.5|5505.5|0
1638423290000|2021-12-02 05:34:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1638423300000|2021-12-02 05:35:00|5512.9|5506.9|5518.4|5512.4|5519.4|5513.4|5512.9|5506.9|18
1638423310000|2021-12-02 05:35:10|5517|5511|5515|5509|5517|5511|5515|5509|0
1638423320000|2021-12-02 05:35:20|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|3
1638423330000|2021-12-02 05:35:30|5515.9|5509.9|5517.8|5511.8|5517.8|5511.8|5515.9|5509.9|4
1638423340000|2021-12-02 05:35:40|5517.9|5511.9|5518.4|5512.4|5519.4|5513.4|5517.9|5511.9|2
1638423350000|2021-12-02 05:35:50|5519.3|5513.3|5520.4|5514.4|5520.4|5514.4|5519.3|5513.3|1
1638423370000|2021-12-02 05:36:10|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|4
1638423380000|2021-12-02 05:36:20|5522.8|5516.8|5522.4|5516.4|5522.8|5516.8|5522.4|5516.4|1
1638423390000|2021-12-02 05:36:30|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|10
1638423400000|2021-12-02 05:36:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5519.9|5513.9|2
1638423410000|2021-12-02 05:36:50|5520.9|5514.9|5521.4|5515.4|5521.9|5515.9|5520.9|5514.9|2
1638423430000|2021-12-02 05:37:10|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|6
1638423440000|2021-12-02 05:37:20|5521.5|5515.5|5517.9|5511.9|5521.9|5515.9|5517.4|5511.4|13
1638423450000|2021-12-02 05:37:30|5517.4|5511.4|5516.4|5510.4|5517.4|5511.4|5516.4|5510.4|0
1638423460000|2021-12-02 05:37:40|5516|5510|5516.4|5510.4|5516.9|5510.9|5516|5510|2
1638423470000|2021-12-02 05:37:50|5516.5|5510.5|5519.4|5513.4|5519.4|5513.4|5516.5|5510.5|6
1638423520000|2021-12-02 05:38:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1638423540000|2021-12-02 05:39:00|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|1
1638423560000|2021-12-02 05:39:20|5518.9|5512.9|5518.9|5512.9|5518.9|5512.9|5518.9|5512.9|7
1638423570000|2021-12-02 05:39:30|5519.8|5513.8|5517.9|5511.9|5519.9|5513.9|5517.9|5511.9|1
1638423590000|2021-12-02 05:39:50|5517.4|5511.4|5518.9|5512.9|5518.9|5512.9|5517.4|5511.4|1
1638423600000|2021-12-02 05:40:00|5519|5513|5518.9|5512.9|5519.4|5513.4|5518.9|5512.9|0
1638423610000|2021-12-02 05:40:10|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1638423620000|2021-12-02 05:40:20|5518.9|5512.9|5518.5|5512.5|5518.9|5512.9|5518.5|5512.5|0
1638423630000|2021-12-02 05:40:30|5518.4|5512.4|5516.4|5510.4|5518.4|5512.4|5516.4|5510.4|0
1638423650000|2021-12-02 05:40:50|5515.9|5509.9|5515.4|5509.4|5515.9|5509.9|5514.4|5508.4|0
1638423660000|2021-12-02 05:41:00|5515|5509|5515.9|5509.9|5517.4|5511.4|5515|5509|2
1638423670000|2021-12-02 05:41:10|5515.5|5509.5|5514.9|5508.9|5515.5|5509.5|5514.9|5508.9|0
1638423680000|2021-12-02 05:41:20|5514.5|5508.5|5514|5508|5514.5|5508.5|5513.9|5507.9|0
1638423690000|2021-12-02 05:41:30|5513.9|5507.9|5511.9|5505.9|5513.9|5507.9|5511.9|5505.9|1
1638423720000|2021-12-02 05:42:00|5512.4|5506.4|5513.9|5507.9|5513.9|5507.9|5512.4|5506.4|3
1638423730000|2021-12-02 05:42:10|5513.5|5507.5|5513.4|5507.4|5513.5|5507.5|5513.4|5507.4|0
1638423740000|2021-12-02 05:42:20|5512.9|5506.9|5511.9|5505.9|5512.9|5506.9|5511.9|5505.9|0
1638423750000|2021-12-02 05:42:30|5512.4|5506.4|5512.9|5506.9|5513.9|5507.9|5512.4|5506.4|2
1638423800000|2021-12-02 05:43:20|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1638423810000|2021-12-02 05:43:30|5511.9|5505.9|5510.4|5504.4|5511.9|5505.9|5510.4|5504.4|0
1638423820000|2021-12-02 05:43:40|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|0
1638423830000|2021-12-02 05:43:50|5509|5503|5509|5503|5509|5503|5509|5503|0
1638423840000|2021-12-02 05:44:00|5509.4|5503.4|5510.9|5504.9|5510.9|5504.9|5509.4|5503.4|1
1638423860000|2021-12-02 05:44:20|5511.4|5505.4|5511.4|5505.4|5511.5|5505.5|5510.9|5504.9|0
1638423870000|2021-12-02 05:44:30|5511.9|5505.9|5511.4|5505.4|5511.9|5505.9|5511.4|5505.4|0
1638423880000|2021-12-02 05:44:40|5511|5505|5511.9|5505.9|5511.9|5505.9|5511|5505|0
1638423900000|2021-12-02 05:45:00|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|0
1638423920000|2021-12-02 05:45:20|5511.9|5505.9|5511.4|5505.4|5511.9|5505.9|5511.4|5505.4|0
1638423930000|2021-12-02 05:45:30|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|0
1638423960000|2021-12-02 05:46:00|5512.9|5506.9|5512.4|5506.4|5513.4|5507.4|5512.4|5506.4|1
1638423980000|2021-12-02 05:46:20|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|0
1638424120000|2021-12-02 05:48:40|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1638424140000|2021-12-02 05:49:00|5513.3|5507.3|5513.4|5507.4|5513.4|5507.4|5512.9|5506.9|2
1638424150000|2021-12-02 05:49:10|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|0
1638424160000|2021-12-02 05:49:20|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|1
1638424170000|2021-12-02 05:49:30|5514.9|5508.9|5518.9|5512.9|5519.4|5513.4|5514.9|5508.9|1
1638424180000|2021-12-02 05:49:40|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1638424190000|2021-12-02 05:49:50|5519.9|5513.9|5518.9|5512.9|5519.9|5513.9|5518.9|5512.9|0
1638424200000|2021-12-02 05:50:00|5518.4|5512.4|5517.9|5511.9|5518.4|5512.4|5517.9|5511.9|0
1638424210000|2021-12-02 05:50:10|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|0
1638424220000|2021-12-02 05:50:20|5516.9|5510.9|5516.4|5510.4|5516.9|5510.9|5516.4|5510.4|1
1638424230000|2021-12-02 05:50:30|5515.9|5509.9|5517.4|5511.4|5517.4|5511.4|5515.9|5509.9|0
1638424260000|2021-12-02 05:51:00|5516.9|5510.9|5516.4|5510.4|5516.9|5510.9|5516.4|5510.4|0
1638424280000|2021-12-02 05:51:20|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|0
1638424310000|2021-12-02 05:51:50|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|0
1638424320000|2021-12-02 05:52:00|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|0
1638424380000|2021-12-02 05:53:00|5516.9|5510.9|5517.4|5511.4|5517.5|5511.5|5516.9|5510.9|7
1638424420000|2021-12-02 05:53:40|5515.9|5509.9|5515.4|5509.4|5515.9|5509.9|5515.4|5509.4|7
1638424440000|2021-12-02 05:54:00|5515.9|5509.9|5517.4|5511.4|5517.9|5511.9|5515.4|5509.4|5
1638424480000|2021-12-02 05:54:40|5517.9|5511.9|5519.9|5513.9|5520.3|5514.3|5517.9|5511.9|2
1638424490000|2021-12-02 05:54:50|5520.4|5514.4|5520.5|5514.5|5520.5|5514.5|5519.9|5513.9|0
1638424500000|2021-12-02 05:55:00|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5519.5|5513.5|0
1638424510000|2021-12-02 05:55:10|5520|5514|5521|5515|5521.4|5515.4|5520|5514|10
1638424520000|2021-12-02 05:55:20|5521.4|5515.4|5522.9|5516.9|5522.9|5516.9|5521.4|5515.4|2
1638424530000|2021-12-02 05:55:30|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|1
1638424540000|2021-12-02 05:55:40|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|0
1638424550000|2021-12-02 05:55:50|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|2
1638424560000|2021-12-02 05:56:00|5521.5|5515.5|5520.4|5514.4|5521.5|5515.5|5520.4|5514.4|1
1638424570000|2021-12-02 05:56:10|5519.9|5513.9|5520|5514|5520.5|5514.5|5519.9|5513.9|2
1638424590000|2021-12-02 05:56:30|5519.9|5513.9|5519.9|5513.9|5519.9|5513.9|5519.9|5513.9|0
1638424600000|2021-12-02 05:56:40|5519.5|5513.5|5519.9|5513.9|5519.9|5513.9|5519.5|5513.5|0
1638424610000|2021-12-02 05:56:50|5518.9|5512.9|5518.9|5512.9|5519.4|5513.4|5518.9|5512.9|0
1638424620000|2021-12-02 05:57:00|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5518.9|5512.9|0
1638424630000|2021-12-02 05:57:10|5519.5|5513.5|5520.9|5514.9|5520.9|5514.9|5519.5|5513.5|1
1638424640000|2021-12-02 05:57:20|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|0
1638424660000|2021-12-02 05:57:40|5520.9|5514.9|5521.4|5515.4|5521.4|5515.4|5520.9|5514.9|0
1638424670000|2021-12-02 05:57:50|5520.9|5514.9|5521|5515|5521|5515|5520.9|5514.9|0
1638424680000|2021-12-02 05:58:00|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|0
1638424690000|2021-12-02 05:58:10|5520.5|5514.5|5520.9|5514.9|5520.9|5514.9|5520.4|5514.4|0
1638424700000|2021-12-02 05:58:20|5520.4|5514.4|5520.9|5514.9|5520.9|5514.9|5520.4|5514.4|0
1638424710000|2021-12-02 05:58:30|5521.4|5515.4|5522.9|5516.9|5522.9|5516.9|5521.4|5515.4|2
1638424720000|2021-12-02 05:58:40|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|2
1638424740000|2021-12-02 05:59:00|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5
1638424750000|2021-12-02 05:59:10|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|1
1638424800000|2021-12-02 06:00:00|5523.9|5517.9|5525.4|5519.4|5525.4|5519.4|5523.4|5517.4|7
1638424810000|2021-12-02 06:00:10|5525.5|5519.5|5525.9|5519.9|5525.9|5519.9|5525.5|5519.5|2
1638424820000|2021-12-02 06:00:20|5527.4|5521.4|5527|5521|5527.4|5521.4|5526.5|5520.5|4
1638424830000|2021-12-02 06:00:30|5527.4|5521.4|5527|5521|5527.4|5521.4|5527|5521|0
1638424840000|2021-12-02 06:00:40|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|18
1638424850000|2021-12-02 06:00:50|5527.1|5521.1|5524.4|5518.4|5527.1|5521.1|5524.4|5518.4|1
1638424860000|2021-12-02 06:01:00|5524.9|5518.9|5525.9|5519.9|5525.9|5519.9|5524.9|5518.9|1
1638424870000|2021-12-02 06:01:10|5525.5|5519.5|5522.9|5516.9|5525.5|5519.5|5522.9|5516.9|1
1638424880000|2021-12-02 06:01:20|5522.5|5516.5|5521.9|5515.9|5523.4|5517.4|5521.9|5515.9|2
1638424890000|2021-12-02 06:01:30|5521.4|5515.4|5521|5515|5521.4|5515.4|5521|5515|1
1638424900000|2021-12-02 06:01:40|5521.4|5515.4|5520.4|5514.4|5521.4|5515.4|5520.4|5514.4|1
1638424910000|2021-12-02 06:01:50|5519.9|5513.9|5519.9|5513.9|5519.9|5513.9|5519.9|5513.9|0
1638424920000|2021-12-02 06:02:00|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.5|5514.5|2
1638424930000|2021-12-02 06:02:10|5520.5|5514.5|5520.4|5514.4|5520.5|5514.5|5520.4|5514.4|1
1638424950000|2021-12-02 06:02:30|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|1
1638424960000|2021-12-02 06:02:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|2
1638424970000|2021-12-02 06:02:50|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|0
1638424990000|2021-12-02 06:03:10|5521.3|5515.3|5521.4|5515.4|5521.4|5515.4|5521.3|5515.3|0
1638425000000|2021-12-02 06:03:20|5520.4|5514.4|5520.4|5514.4|5521.4|5515.4|5520.4|5514.4|0
1638425030000|2021-12-02 06:03:50|5519.9|5513.9|5520.4|5514.4|5521.2|5515.2|5519.9|5513.9|4
1638425040000|2021-12-02 06:04:00|5520.8|5514.8|5523.9|5517.9|5524.4|5518.4|5520.4|5514.4|8
1638425060000|2021-12-02 06:04:20|5526.4|5520.4|5526.9|5520.9|5526.9|5520.9|5526.4|5520.4|13
1638425070000|2021-12-02 06:04:30|5526.5|5520.5|5527.4|5521.4|5528.4|5522.4|5526.5|5520.5|6
1638425080000|2021-12-02 06:04:40|5526.9|5520.9|5525.9|5519.9|5527|5521|5525.9|5519.9|0
1638425090000|2021-12-02 06:04:50|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|0
1638425100000|2021-12-02 06:05:00|5526.9|5520.9|5526.9|5520.9|5527.4|5521.4|5526.4|5520.4|1
1638425110000|2021-12-02 06:05:10|5527.4|5521.4|5527.4|5521.4|5527.9|5521.9|5527.4|5521.4|1
1638425120000|2021-12-02 06:05:20|5527.9|5521.9|5526.9|5520.9|5527.9|5521.9|5526.9|5520.9|0
1638425130000|2021-12-02 06:05:30|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5
1638425140000|2021-12-02 06:05:40|5528.5|5522.5|5526.9|5520.9|5528.5|5522.5|5526.9|5520.9|3
1638425150000|2021-12-02 06:05:50|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5525.5|5519.5|2
1638425160000|2021-12-02 06:06:00|5526|5520|5526|5520|5526|5520|5526|5520|0
1638425170000|2021-12-02 06:06:10|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|0
1638425180000|2021-12-02 06:06:20|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|0
1638425190000|2021-12-02 06:06:30|||||||||3
1638425200000|2021-12-02 06:06:40|||||||||4
1638425210000|2021-12-02 06:06:50|5527.4|5521.4|5527.4|5521.4|5528.4|5522.4|5527.4|5521.4|3
1638425240000|2021-12-02 06:07:20|5526.9|5520.9|5523.4|5517.4|5526.9|5520.9|5523.4|5517.4|11
1638425270000|2021-12-02 06:07:50|5523.7|5517.7|5524.9|5518.9|5525.4|5519.4|5523.7|5517.7|2
1638425280000|2021-12-02 06:08:00|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1638425290000|2021-12-02 06:08:10|5525.4|5519.4|5524.4|5518.4|5525.4|5519.4|5524.4|5518.4|0
1638425310000|2021-12-02 06:08:30|5524.9|5518.9|5525.4|5519.4|5525.4|5519.4|5524.9|5518.9|1
1638425330000|2021-12-02 06:08:50|5525.9|5519.9|5525.9|5519.9|5526.4|5520.4|5525.9|5519.9|1
1638425340000|2021-12-02 06:09:00|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|4
1638425370000|2021-12-02 06:09:30|5525.9|5519.9|5523.9|5517.9|5525.9|5519.9|5523.9|5517.9|1
1638425390000|2021-12-02 06:09:50|5526.4|5520.4|5524.9|5518.9|5526.4|5520.4|5524.9|5518.9|10
1638425400000|2021-12-02 06:10:00|5524.4|5518.4|5524.9|5518.9|5524.9|5518.9|5524.4|5518.4|3
1638425420000|2021-12-02 06:10:20|5525.4|5519.4|5525.9|5519.9|5526.4|5520.4|5525.4|5519.4|1
1638425430000|2021-12-02 06:10:30|5526.4|5520.4|5526.9|5520.9|5527.4|5521.4|5526.4|5520.4|1
1638425450000|2021-12-02 06:10:50|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1638425460000|2021-12-02 06:11:00|5526.9|5520.9|5527.4|5521.4|5527.4|5521.4|5526.9|5520.9|1
1638425480000|2021-12-02 06:11:20|5527.8|5521.8|5529.9|5523.9|5530.4|5524.4|5527.8|5521.8|10
1638425490000|2021-12-02 06:11:30|5530.4|5524.4|5529.9|5523.9|5530.4|5524.4|5529.9|5523.9|0
1638425500000|2021-12-02 06:11:40|5528.9|5522.9|5529.4|5523.4|5529.9|5523.9|5528.9|5522.9|1
1638425510000|2021-12-02 06:11:50|5529.8|5523.8|5528.9|5522.9|5529.9|5523.9|5528.4|5522.4|14
1638425520000|2021-12-02 06:12:00|5529.3|5523.3|5529.9|5523.9|5530.4|5524.4|5529.3|5523.3|1
1638425530000|2021-12-02 06:12:10|5528.9|5522.9|5529.4|5523.4|5529.4|5523.4|5528.9|5522.9|2
1638425540000|2021-12-02 06:12:20|5529.9|5523.9|5530.8|5524.8|5530.8|5524.8|5529.9|5523.9|2
1638425550000|2021-12-02 06:12:30|5528.9|5522.9|5527.9|5521.9|5529.4|5523.4|5526.4|5520.4|3
1638425560000|2021-12-02 06:12:40|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1638425570000|2021-12-02 06:12:50|5526.9|5520.9|5524|5518|5526.9|5520.9|5524|5518|2
1638425580000|2021-12-02 06:13:00|5523.9|5517.9|5521.9|5515.9|5523.9|5517.9|5521.9|5515.9|0
1638425590000|2021-12-02 06:13:10|5522.4|5516.4|5522.9|5516.9|5523.8|5517.8|5522.4|5516.4|1
1638425600000|2021-12-02 06:13:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|0
1638425610000|2021-12-02 06:13:30|5521.9|5515.9|5521.9|5515.9|5522.9|5516.9|5520.9|5514.9|1
1638425620000|2021-12-02 06:13:40|5521.8|5515.8|5520.9|5514.9|5521.8|5515.8|5520.9|5514.9|0
1638425630000|2021-12-02 06:13:50|5521.4|5515.4|5521.3|5515.3|5521.4|5515.4|5520.9|5514.9|0
1638425640000|2021-12-02 06:14:00|5521.7|5515.7|5521.9|5515.9|5522.4|5516.4|5521.4|5515.4|6
1638425650000|2021-12-02 06:14:10|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.1|5514.1|1
1638425660000|2021-12-02 06:14:20|5520.4|5514.4|5520|5514|5520.4|5514.4|5519|5513|0
1638425670000|2021-12-02 06:14:30|5519.9|5513.9|5520.4|5514.4|5520.4|5514.4|5519.9|5513.9|0
1638425680000|2021-12-02 06:14:40|5519.9|5513.9|5519.4|5513.4|5519.9|5513.9|5518.9|5512.9|1
1638425690000|2021-12-02 06:14:50|5519.9|5513.9|5518.8|5512.8|5519.9|5513.9|5518.8|5512.8|0
1638425700000|2021-12-02 06:15:00|5519.3|5513.3|5519.9|5513.9|5519.9|5513.9|5519.3|5513.3|1
1638425720000|2021-12-02 06:15:20|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1638425730000|2021-12-02 06:15:30|5520.8|5514.8|5523.4|5517.4|5523.4|5517.4|5520.8|5514.8|16
1638425800000|2021-12-02 06:16:40|5523.3|5517.3|5521.4|5515.4|5523.4|5517.4|5520.9|5514.9|1
1638425810000|2021-12-02 06:16:50|5520.9|5514.9|5520.9|5514.9|5521.4|5515.4|5520.9|5514.9|0
1638425820000|2021-12-02 06:17:00|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521|5515|0
1638425850000|2021-12-02 06:17:30|5521.9|5515.9|5521.4|5515.4|5521.9|5515.9|5521.4|5515.4|1
1638425860000|2021-12-02 06:17:40|5522.8|5516.8|5523.8|5517.8|5523.8|5517.8|5522.8|5516.8|3
1638425880000|2021-12-02 06:18:00|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|0
1638425940000|2021-12-02 06:19:00|5523.3|5517.3|5523.9|5517.9|5524.9|5518.9|5522.9|5516.9|5
1638425950000|2021-12-02 06:19:10|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1638425970000|2021-12-02 06:19:30|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1638426000000|2021-12-02 06:20:00|5525.3|5519.3|5525.4|5519.4|5525.4|5519.4|5525.3|5519.3|1
1638426010000|2021-12-02 06:20:10|5524.9|5518.9|5524.9|5518.9|5524.9|5518.9|5524.9|5518.9|0
1638426030000|2021-12-02 06:20:30|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1638426040000|2021-12-02 06:20:40|5524|5518|5523.4|5517.4|5524|5518|5523.4|5517.4|0
1638426050000|2021-12-02 06:20:50|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1638426060000|2021-12-02 06:21:00|5523.5|5517.5|5524.9|5518.9|5524.9|5518.9|5523.4|5517.4|2
1638426130000|2021-12-02 06:22:10|5524.4|5518.4|5523.9|5517.9|5524.4|5518.4|5523.9|5517.9|0
1638426180000|2021-12-02 06:23:00|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1638426240000|2021-12-02 06:24:00|5524.9|5518.9|5530.4|5524.4|5530.4|5524.4|5524.9|5518.9|11
1638426250000|2021-12-02 06:24:10|5530.9|5524.9|5531.9|5525.9|5532.4|5526.4|5530.9|5524.9|1
1638426260000|2021-12-02 06:24:20|5531.4|5525.4|5530.9|5524.9|5531.4|5525.4|5530.9|5524.9|0
1638426270000|2021-12-02 06:24:30|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1638426290000|2021-12-02 06:24:50|5530.9|5524.9|5529.9|5523.9|5530.9|5524.9|5529.9|5523.9|1
1638426300000|2021-12-02 06:25:00|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|0
1638426310000|2021-12-02 06:25:10|5530.9|5524.9|5530.4|5524.4|5530.9|5524.9|5530.4|5524.4|2
1638426320000|2021-12-02 06:25:20|5530.3|5524.3|5529.9|5523.9|5530.3|5524.3|5529.9|5523.9|0
1638426340000|2021-12-02 06:25:40|5530.4|5524.4|5532.4|5526.4|5532.9|5526.9|5530.4|5524.4|1
1638426350000|2021-12-02 06:25:50|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|0
1638426360000|2021-12-02 06:26:00|5531.4|5525.4|5532.4|5526.4|5533.4|5527.4|5531.4|5525.4|1
1638426380000|2021-12-02 06:26:20|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1638426390000|2021-12-02 06:26:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|1
1638426410000|2021-12-02 06:26:50|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|3
1638426420000|2021-12-02 06:27:00|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|0
1638426430000|2021-12-02 06:27:10|5532.9|5526.9|5532.4|5526.4|5533.9|5527.9|5532.4|5526.4|3
1638426450000|2021-12-02 06:27:30|||||||||1
1638426470000|2021-12-02 06:27:50|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|1
1638426480000|2021-12-02 06:28:00|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|3
1638426490000|2021-12-02 06:28:10|5535.5|5529.5|5537.4|5531.4|5537.9|5531.9|5535.5|5529.5|2
1638426520000|2021-12-02 06:28:40|5537.3|5531.3|5536|5530|5537.3|5531.3|5536|5530|2
1638426530000|2021-12-02 06:28:50|5536.4|5530.4|5536|5530|5536.4|5530.4|5536|5530|0
1638426540000|2021-12-02 06:29:00|5536.5|5530.5|5542.7|5536.7|5542.7|5536.7|5536.5|5530.5|10
1638426550000|2021-12-02 06:29:10|5542.2|5536.2|5542.3|5536.3|5542.8|5536.8|5542.2|5536.2|1
1638426560000|2021-12-02 06:29:20|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1638426570000|2021-12-02 06:29:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1638426580000|2021-12-02 06:29:40|5542.3|5536.3|5542.4|5536.4|5542.4|5536.4|5542.3|5536.3|0
1638426590000|2021-12-02 06:29:50|5542.7|5536.7|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|0
1638426600000|2021-12-02 06:30:00|5543.6|5537.6|5542.8|5536.8|5543.8|5537.8|5542.8|5536.8|2
1638426610000|2021-12-02 06:30:10|5542.3|5536.3|5541.3|5535.3|5542.3|5536.3|5541.3|5535.3|1
1638426620000|2021-12-02 06:30:20|5540.8|5534.8|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|2
1638426630000|2021-12-02 06:30:30|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|0
1638426650000|2021-12-02 06:30:50|5539.2|5533.2|5541.8|5535.8|5541.8|5535.8|5539.2|5533.2|5
1638426660000|2021-12-02 06:31:00|5542.2|5536.2|5541.3|5535.3|5542.2|5536.2|5540.8|5534.8|1
1638426670000|2021-12-02 06:31:10|5540.9|5534.9|5538.8|5532.8|5540.9|5534.9|5538.8|5532.8|0
1638426680000|2021-12-02 06:31:20|5541.8|5535.8|5538.9|5532.9|5541.8|5535.8|5538.9|5532.9|3
1638426690000|2021-12-02 06:31:30|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1638426710000|2021-12-02 06:31:50|5539.9|5533.9|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|3
1638426720000|2021-12-02 06:32:00|5540.7|5534.7|5542.8|5536.8|5543.2|5537.2|5538.8|5532.8|5
1638426730000|2021-12-02 06:32:10|5542.7|5536.7|5541.1|5535.1|5543.2|5537.2|5540.7|5534.7|1
1638426740000|2021-12-02 06:32:20|5540.8|5534.8|5540.9|5534.9|5541.1|5535.1|5540.7|5534.7|1
1638426750000|2021-12-02 06:32:30|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|0
1638426760000|2021-12-02 06:32:40|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|2
1638426770000|2021-12-02 06:32:50|5543.1|5537.1|5544.7|5538.7|5544.7|5538.7|5542.7|5536.7|6
1638426780000|2021-12-02 06:33:00|5544.3|5538.3|5544.1|5538.1|5544.6|5538.6|5544.1|5538.1|0
1638426790000|2021-12-02 06:33:10|5544|5538|5541.2|5535.2|5544|5538|5540.7|5534.7|1
1638426800000|2021-12-02 06:33:20|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|0
1638426820000|2021-12-02 06:33:40|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|0
1638426830000|2021-12-02 06:33:50|5541.7|5535.7|5541.1|5535.1|5541.8|5535.8|5540.6|5534.6|1
1638426840000|2021-12-02 06:34:00|5541.3|5535.3|5544.1|5538.1|5544.6|5538.6|5541.3|5535.3|5
1638426850000|2021-12-02 06:34:10|5544|5538|5544.7|5538.7|5545.7|5539.7|5543.6|5537.6|1
1638426860000|2021-12-02 06:34:20|5544.4|5538.4|5543.3|5537.3|5544.8|5538.8|5543.3|5537.3|1
1638426880000|2021-12-02 06:34:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|1
1638426900000|2021-12-02 06:35:00|5544.6|5538.6|5545.3|5539.3|5545.8|5539.8|5544.6|5538.6|1
1638426910000|2021-12-02 06:35:10|5545.8|5539.8|5546.3|5540.3|5546.8|5540.8|5545.8|5539.8|2
1638426920000|2021-12-02 06:35:20|5548.7|5542.7|5548.3|5542.3|5549.2|5543.2|5548.3|5542.3|3
1638426930000|2021-12-02 06:35:30|5548.7|5542.7|5549.3|5543.3|5549.3|5543.3|5548.7|5542.7|2
1638426940000|2021-12-02 06:35:40|5548.9|5542.9|5548.3|5542.3|5548.9|5542.9|5548.3|5542.3|6
1638426960000|2021-12-02 06:36:00|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5546.3|5540.3|4
1638426970000|2021-12-02 06:36:10|5547.2|5541.2|5545.8|5539.8|5547.2|5541.2|5545.8|5539.8|2
1638426980000|2021-12-02 06:36:20|5544.3|5538.3|5543.3|5537.3|5544.3|5538.3|5543.3|5537.3|3
1638427020000|2021-12-02 06:37:00|5543.2|5537.2|5543.3|5537.3|5543.3|5537.3|5543.2|5537.2|2
1638427050000|2021-12-02 06:37:30|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|1
1638427080000|2021-12-02 06:38:00|5546.2|5540.2|5545.9|5539.9|5546.3|5540.3|5545.8|5539.8|0
1638427090000|2021-12-02 06:38:10|5545.8|5539.8|5546.8|5540.8|5546.8|5540.8|5545.8|5539.8|1
1638427100000|2021-12-02 06:38:20|5547.2|5541.2|5547.3|5541.3|5547.3|5541.3|5547.2|5541.2|0
1638427120000|2021-12-02 06:38:40|5547.5|5541.5|5547.8|5541.8|5547.8|5541.8|5547.5|5541.5|2
1638427130000|2021-12-02 06:38:50|5548.2|5542.2|5547.8|5541.8|5548.3|5542.3|5547.8|5541.8|0
1638427150000|2021-12-02 06:39:10|5548.2|5542.2|5547.8|5541.8|5548.2|5542.2|5547.8|5541.8|1
1638427160000|2021-12-02 06:39:20|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|38
1638427180000|2021-12-02 06:39:40|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1638427210000|2021-12-02 06:40:10|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|0
1638427220000|2021-12-02 06:40:20|5546.4|5540.4|5545.8|5539.8|5546.4|5540.4|5545.8|5539.8|0
1638427230000|2021-12-02 06:40:30|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|7
1638427240000|2021-12-02 06:40:40|5543.9|5537.9|5543.8|5537.8|5543.9|5537.9|5543.8|5537.8|0
1638427270000|2021-12-02 06:41:10|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|1
1638427280000|2021-12-02 06:41:20|5541.3|5535.3|5540.8|5534.8|5541.3|5535.3|5540.8|5534.8|0
1638427290000|2021-12-02 06:41:30|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1638427310000|2021-12-02 06:41:50|5539.9|5533.9|5538.8|5532.8|5539.9|5533.9|5538.8|5532.8|0
1638427320000|2021-12-02 06:42:00|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|2
1638427370000|2021-12-02 06:42:50|||||||||1
1638427380000|2021-12-02 06:43:00|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1638427410000|2021-12-02 06:43:30|5537.4|5531.4|5538.1|5532.1|5538.1|5532.1|5537.4|5531.4|3
1638427420000|2021-12-02 06:43:40|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|1
1638427430000|2021-12-02 06:43:50|5537.4|5531.4|5536.8|5530.8|5537.5|5531.5|5536.8|5530.8|2
1638427440000|2021-12-02 06:44:00|5536.9|5530.9|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|2
1638427450000|2021-12-02 06:44:10|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1638427460000|2021-12-02 06:44:20|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|0
1638427490000|2021-12-02 06:44:50|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|0
1638427500000|2021-12-02 06:45:00|5537.2|5531.2|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1638427540000|2021-12-02 06:45:40|5537.2|5531.2|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|0
1638427550000|2021-12-02 06:45:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1638427570000|2021-12-02 06:46:10|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1638427580000|2021-12-02 06:46:20|5534.3|5528.3|5532.3|5526.3|5534.3|5528.3|5531.3|5525.3|2
1638427600000|2021-12-02 06:46:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1638427630000|2021-12-02 06:47:10|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|0
1638427640000|2021-12-02 06:47:20|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|2
1638427650000|2021-12-02 06:47:30|5530.9|5524.9|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|0
1638427660000|2021-12-02 06:47:40|5530.8|5524.8|5527.8|5521.8|5530.8|5524.8|5527.3|5521.3|4
1638427670000|2021-12-02 06:47:50|5527.5|5521.5|5527.5|5521.5|5527.5|5521.5|5527.5|5521.5|1
1638427690000|2021-12-02 06:48:10|5527.4|5521.4|5527.3|5521.3|5527.4|5521.4|5527.3|5521.3|0
1638427700000|2021-12-02 06:48:20|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1638427720000|2021-12-02 06:48:40|5527.8|5521.8|5531.7|5525.7|5531.7|5525.7|5527.8|5521.8|2
1638427730000|2021-12-02 06:48:50|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|0
1638427740000|2021-12-02 06:49:00|5531.5|5525.5|5530.9|5524.9|5531.5|5525.5|5530.9|5524.9|0
1638427760000|2021-12-02 06:49:20|5531|5525|5533.9|5527.9|5533.9|5527.9|5530.8|5524.8|1
1638427770000|2021-12-02 06:49:30|5533.3|5527.3|5532.9|5526.9|5533.3|5527.3|5532.9|5526.9|0
1638427780000|2021-12-02 06:49:40|5532|5526|5532.5|5526.5|5532.5|5526.5|5532|5526|0
1638427790000|2021-12-02 06:49:50|5532.9|5526.9|5534.4|5528.4|5534.4|5528.4|5532.9|5526.9|1
1638427800000|2021-12-02 06:50:00|5534|5528|5533.5|5527.5|5534|5528|5533.5|5527.5|0
1638427810000|2021-12-02 06:50:10|5533|5527|5533|5527|5533|5527|5533|5527|0
1638427820000|2021-12-02 06:50:20|5533.4|5527.4|5533|5527|5533.4|5527.4|5533|5527|0
1638427830000|2021-12-02 06:50:30|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|0
1638427880000|2021-12-02 06:51:20|5529.4|5523.4|5528.9|5522.9|5529.4|5523.4|5528.9|5522.9|5
1638427890000|2021-12-02 06:51:30|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|1
1638427900000|2021-12-02 06:51:40|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|1
1638427920000|2021-12-02 06:52:00|5528.3|5522.3|5529.3|5523.3|5529.9|5523.9|5528.3|5522.3|2
1638427930000|2021-12-02 06:52:10|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|0
1638427980000|2021-12-02 06:53:00|5529.4|5523.4|5529.9|5523.9|5531.4|5525.4|5529.4|5523.4|1
1638428000000|2021-12-02 06:53:20|5530.3|5524.3|5530.9|5524.9|5531.5|5525.5|5530.3|5524.3|1
1638428030000|2021-12-02 06:53:50|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|0
1638428040000|2021-12-02 06:54:00|5530.9|5524.9|5531.9|5525.9|5532.4|5526.4|5530.9|5524.9|2
1638428050000|2021-12-02 06:54:10|5531.8|5525.8|5531.5|5525.5|5531.8|5525.8|5531.4|5525.4|0
1638428060000|2021-12-02 06:54:20|5531|5525|5530.5|5524.5|5531|5525|5530.5|5524.5|0
1638428080000|2021-12-02 06:54:40|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|10
1638428130000|2021-12-02 06:55:30|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1638428140000|2021-12-02 06:55:40|5528.5|5522.5|5529.8|5523.8|5529.8|5523.8|5528.5|5522.5|1
1638428150000|2021-12-02 06:55:50|5530.8|5524.8|5531.8|5525.8|5531.8|5525.8|5530.8|5524.8|1
1638428160000|2021-12-02 06:56:00|5532.2|5526.2|5532.3|5526.3|5532.3|5526.3|5532.2|5526.2|0
1638428180000|2021-12-02 06:56:20|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|0
1638428190000|2021-12-02 06:56:30|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1638428220000|2021-12-02 06:57:00|5531|5525|5530.8|5524.8|5531|5525|5530.8|5524.8|0
1638428230000|2021-12-02 06:57:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1638428250000|2021-12-02 06:57:30|5532.8|5526.8|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|1
1638428270000|2021-12-02 06:57:50|5531.3|5525.3|5530.3|5524.3|5531.3|5525.3|5529.8|5523.8|3
1638428330000|2021-12-02 06:58:50|5531.8|5525.8|5530.8|5524.8|5531.8|5525.8|5530.8|5524.8|1
1638428340000|2021-12-02 06:59:00|5531.2|5525.2|5531.3|5525.3|5531.3|5525.3|5531.2|5525.2|0
1638428470000|2021-12-02 07:01:10|5531.8|5525.8|5532.3|5526.3|5532.8|5526.8|5531.8|5525.8|1
1638428580000|2021-12-02 07:03:00|5532.7|5526.7|5532.3|5526.3|5532.7|5526.7|5532.3|5526.3|0
1638428600000|2021-12-02 07:03:20|5532.8|5526.8|5534.2|5528.2|5534.2|5528.2|5532.8|5526.8|1
1638428610000|2021-12-02 07:03:30|5534.3|5528.3|5533.8|5527.8|5534.3|5528.3|5533.8|5527.8|0
1638428620000|2021-12-02 07:03:40|5534.6|5528.6|5534.3|5528.3|5534.6|5528.6|5534.3|5528.3|1
1638428630000|2021-12-02 07:03:50|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1638428640000|2021-12-02 07:04:00|||||||||2
1638428660000|2021-12-02 07:04:20|5533.8|5527.8|5535.9|5529.9|5536.8|5530.8|5533.8|5527.8|10
1638428740000|2021-12-02 07:05:40|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1638428750000|2021-12-02 07:05:50|5536.7|5530.7|5537.3|5531.3|5537.3|5531.3|5536.7|5530.7|1
1638428770000|2021-12-02 07:06:10|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|7
1638428790000|2021-12-02 07:06:30|5538.7|5532.7|5541.8|5535.8|5541.8|5535.8|5538.7|5532.7|7
1638428800000|2021-12-02 07:06:40|5541.4|5535.4|5540.8|5534.8|5541.4|5535.4|5540.8|5534.8|1
1638428810000|2021-12-02 07:06:50|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|0
1638428820000|2021-12-02 07:07:00|5541.8|5535.8|5543.3|5537.3|5543.3|5537.3|5541.8|5535.8|1
1638428880000|2021-12-02 07:08:00|5543.5|5537.5|5544.8|5538.8|5545.3|5539.3|5543.3|5537.3|4
1638428900000|2021-12-02 07:08:20|5544.3|5538.3|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|2
1638428910000|2021-12-02 07:08:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1638428930000|2021-12-02 07:08:50|5543.2|5537.2|5542.3|5536.3|5543.2|5537.2|5541.8|5535.8|2
1638428940000|2021-12-02 07:09:00|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|2
1638428960000|2021-12-02 07:09:20|5543.2|5537.2|5543.8|5537.8|5544.3|5538.3|5542.7|5536.7|2
1638429000000|2021-12-02 07:10:00|5543.3|5537.3|5540.8|5534.8|5543.3|5537.3|5540.8|5534.8|4
1638429010000|2021-12-02 07:10:10|5540.9|5534.9|5541.3|5535.3|5541.8|5535.8|5540.9|5534.9|1
1638429020000|2021-12-02 07:10:20|5540.8|5534.8|5542.3|5536.3|5542.8|5536.8|5540.8|5534.8|2
1638429030000|2021-12-02 07:10:30|5541.8|5535.8|5542.8|5536.8|5543.8|5537.8|5541.8|5535.8|6
1638429040000|2021-12-02 07:10:40|5543.3|5537.3|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|0
1638429050000|2021-12-02 07:10:50|5542.7|5536.7|5543.8|5537.8|5543.8|5537.8|5542.7|5536.7|1
1638429060000|2021-12-02 07:11:00|5544.3|5538.3|5543.8|5537.8|5544.3|5538.3|5543.8|5537.8|1
1638429070000|2021-12-02 07:11:10|5543.3|5537.3|5545.3|5539.3|5545.5|5539.5|5543.3|5537.3|9
1638429080000|2021-12-02 07:11:20|5544.9|5538.9|5543.3|5537.3|5544.9|5538.9|5543.3|5537.3|0
1638429110000|2021-12-02 07:11:50|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1638429120000|2021-12-02 07:12:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|4
1638429140000|2021-12-02 07:12:20|5542.9|5536.9|5542.8|5536.8|5542.9|5536.9|5542.8|5536.8|1
1638429150000|2021-12-02 07:12:30|5542.9|5536.9|5543.3|5537.3|5543.3|5537.3|5542.9|5536.9|1
1638429170000|2021-12-02 07:12:50|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|2
1638429180000|2021-12-02 07:13:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|1
1638429190000|2021-12-02 07:13:10|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|2
1638429230000|2021-12-02 07:13:50|||||||||4
1638429240000|2021-12-02 07:14:00|5541.3|5535.3|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|4
1638429250000|2021-12-02 07:14:10|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1638429280000|2021-12-02 07:14:40|5541.2|5535.2|5541.3|5535.3|5542.8|5536.8|5541.2|5535.2|3
1638429290000|2021-12-02 07:14:50|5541.7|5535.7|5542.8|5536.8|5542.8|5536.8|5541.7|5535.7|1
1638429300000|2021-12-02 07:15:00|5537|5531|5537|5531|5537|5531|5537|5531|16
1638429310000|2021-12-02 07:15:10|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|0
1638429330000|2021-12-02 07:15:30|5538|5532|5537.5|5531.5|5538|5532|5537.5|5531.5|2
1638429350000|2021-12-02 07:15:50|5538|5532|5538|5532|5538|5532|5538|5532|1
1638429380000|2021-12-02 07:16:20|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|0
1638429390000|2021-12-02 07:16:30|5538|5532|5538.5|5532.5|5538.5|5532.5|5538|5532|1
1638429410000|2021-12-02 07:16:50|5538|5532|5538|5532|5538|5532|5538|5532|0
1638429420000|2021-12-02 07:17:00|5537.5|5531.5|5537.5|5531.5|5537.9|5531.9|5537.5|5531.5|5
1638429450000|2021-12-02 07:17:30|5537.9|5531.9|5538.5|5532.5|5538.5|5532.5|5537.9|5531.9|1
1638429460000|2021-12-02 07:17:40|5539|5533|5540|5534|5540|5534|5539|5533|2
1638429510000|2021-12-02 07:18:30|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|0
1638429540000|2021-12-02 07:19:00|5540|5534|5540|5534|5540|5534|5540|5534|2
1638429550000|2021-12-02 07:19:10|5544|5538|5543.5|5537.5|5544|5538|5543.5|5537.5|7
1638429570000|2021-12-02 07:19:30|5544|5538|5544.5|5538.5|5544.5|5538.5|5544|5538|0
1638429580000|2021-12-02 07:19:40|5543.6|5537.6|5543.5|5537.5|5543.6|5537.6|5543.5|5537.5|0
1638429590000|2021-12-02 07:19:50|5544|5538|5544|5538|5544|5538|5544|5538|0
1638429610000|2021-12-02 07:20:10|5544.5|5538.5|5544|5538|5544.5|5538.5|5544|5538|0
1638429620000|2021-12-02 07:20:20|5543|5537|5541.5|5535.5|5543|5537|5541.5|5535.5|4
1638429630000|2021-12-02 07:20:30|5542|5536|5542.5|5536.5|5542.5|5536.5|5542|5536|0
1638429640000|2021-12-02 07:20:40|5542.4|5536.4|5542.5|5536.5|5542.5|5536.5|5542|5536|0
1638429650000|2021-12-02 07:20:50|5543|5537|5543|5537|5543|5537|5543|5537|1
1638429660000|2021-12-02 07:21:00|5542.5|5536.5|5541.5|5535.5|5542.5|5536.5|5541.5|5535.5|0
1638429720000|2021-12-02 07:22:00|||||||||3
1638429750000|2021-12-02 07:22:30|5539.5|5533.5|5539|5533|5539.5|5533.5|5539|5533|4
1638429760000|2021-12-02 07:22:40|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|0
1638429810000|2021-12-02 07:23:30|5538.9|5532.9|5539.5|5533.5|5539.5|5533.5|5538.9|5532.9|3
1638429830000|2021-12-02 07:23:50|5539|5533|5539|5533|5539|5533|5539|5533|0
1638429860000|2021-12-02 07:24:20|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|4
1638429870000|2021-12-02 07:24:30|5537|5531|5537|5531|5537|5531|5537|5531|0
1638429880000|2021-12-02 07:24:40|5537.4|5531.4|5537|5531|5537.4|5531.4|5537|5531|0
1638429900000|2021-12-02 07:25:00|5537.5|5531.5|5539|5533|5539|5533|5537.5|5531.5|1
1638429910000|2021-12-02 07:25:10|5538.5|5532.5|5538|5532|5539|5533|5538|5532|0
1638429920000|2021-12-02 07:25:20|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|0
1638429930000|2021-12-02 07:25:30|5538|5532|5538|5532|5538|5532|5538|5532|0
1638429950000|2021-12-02 07:25:50|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|0
1638429960000|2021-12-02 07:26:00|5537.9|5531.9|5538.5|5532.5|5539|5533|5537.9|5531.9|0
1638429990000|2021-12-02 07:26:30|5538.4|5532.4|5538|5532|5538.4|5532.4|5538|5532|1
1638430020000|2021-12-02 07:27:00|||||||||2
1638430100000|2021-12-02 07:28:20|5539|5533|5539|5533|5539|5533|5538.5|5532.5|0
1638430110000|2021-12-02 07:28:30|5539.5|5533.5|5540.5|5534.5|5540.5|5534.5|5539.5|5533.5|4
1638430120000|2021-12-02 07:28:40|5540|5534|5538.5|5532.5|5540|5534|5538.5|5532.5|1
1638430170000|2021-12-02 07:29:30|5538|5532|5538.5|5532.5|5538.5|5532.5|5538|5532|0
1638430180000|2021-12-02 07:29:40|5538|5532|5535|5529|5538|5532|5535|5529|3
1638430190000|2021-12-02 07:29:50|5535.5|5529.5|5529.5|5523.5|5535.5|5529.5|5529.5|5523.5|5
1638430200000|2021-12-02 07:30:00|5531|5525|5531|5525|5531.5|5525.5|5529.5|5523.5|5
1638430210000|2021-12-02 07:30:10|5530.5|5524.5|5529.5|5523.5|5530.5|5524.5|5529.5|5523.5|0
1638430220000|2021-12-02 07:30:20|5529|5523|5529|5523|5529|5523|5529|5523|0
1638430230000|2021-12-02 07:30:30|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|0
1638430240000|2021-12-02 07:30:40|5529.9|5523.9|5530|5524|5531|5525|5529.9|5523.9|1
1638430260000|2021-12-02 07:31:00|5531.5|5525.5|5531|5525|5531.5|5525.5|5531|5525|1
1638430270000|2021-12-02 07:31:10|5530.5|5524.5|5531|5525|5531|5525|5530.5|5524.5|0
1638430280000|2021-12-02 07:31:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1638430290000|2021-12-02 07:31:30|5532|5526|5532|5526|5532|5526|5531|5525|0
1638430320000|2021-12-02 07:32:00|5531|5525|5529.5|5523.5|5531.4|5525.4|5529.5|5523.5|1
1638430330000|2021-12-02 07:32:10|5530|5524|5529|5523|5530|5524|5529|5523|1
1638430350000|2021-12-02 07:32:30|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1638430370000|2021-12-02 07:32:50|5528.9|5522.9|5529.5|5523.5|5529.5|5523.5|5528.9|5522.9|0
1638430400000|2021-12-02 07:33:20|5529|5523|5529|5523|5529|5523|5529|5523|0
1638430430000|2021-12-02 07:33:50|5528.5|5522.5|5526|5520|5528.5|5522.5|5526|5520|3
1638430440000|2021-12-02 07:34:00|5526.5|5520.5|5526.5|5520.5|5527|5521|5526.5|5520.5|0
1638430450000|2021-12-02 07:34:10|5526|5520|5527|5521|5527|5521|5526|5520|5
1638430470000|2021-12-02 07:34:30|||||||||1
1638430490000|2021-12-02 07:34:50|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526|5520|0
1638430520000|2021-12-02 07:35:20|5526|5520|5526|5520|5526.5|5520.5|5526|5520|1
1638430570000|2021-12-02 07:36:10|5526.5|5520.5|5526|5520|5526.5|5520.5|5526|5520|0
1638430580000|2021-12-02 07:36:20|5525.9|5519.9|5525.4|5519.4|5525.9|5519.9|5525.4|5519.4|0
1638430600000|2021-12-02 07:36:40|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|0
1638430610000|2021-12-02 07:36:50|5526|5520|5525.9|5519.9|5526|5520|5525.9|5519.9|0
1638430620000|2021-12-02 07:37:00|5526.3|5520.3|5525.9|5519.9|5526.8|5520.8|5525.9|5519.9|1
1638430650000|2021-12-02 07:37:30|5526.4|5520.4|5526.5|5520.5|5526.5|5520.5|5526.4|5520.4|0
1638430660000|2021-12-02 07:37:40|5526.9|5520.9|5527|5521|5527|5521|5526.9|5520.9|0
1638430680000|2021-12-02 07:38:00|5525.5|5519.5|5526|5520|5526|5520|5525.5|5519.5|0
1638430690000|2021-12-02 07:38:10|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|0
1638430710000|2021-12-02 07:38:30|5528|5522|5528|5522|5528|5522|5528|5522|2
1638430720000|2021-12-02 07:38:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1638430730000|2021-12-02 07:38:50|5529.7|5523.7|5529|5523|5529.7|5523.7|5529|5523|1
1638430740000|2021-12-02 07:39:00|5529.4|5523.4|5531|5525|5531.5|5525.5|5529.4|5523.4|2
1638430760000|2021-12-02 07:39:20|5530.5|5524.5|5531|5525|5531|5525|5530.5|5524.5|0
1638430770000|2021-12-02 07:39:30|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|0
1638430780000|2021-12-02 07:39:40|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|0
1638430800000|2021-12-02 07:40:00|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529|5523|1
1638430820000|2021-12-02 07:40:20|5529|5523|5529.5|5523.5|5529.5|5523.5|5528.5|5522.5|0
1638430830000|2021-12-02 07:40:30|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|0
1638430840000|2021-12-02 07:40:40|5530.3|5524.3|5529|5523|5530.5|5524.5|5529|5523|1
1638430860000|2021-12-02 07:41:00|5529.4|5523.4|5529.5|5523.5|5529.5|5523.5|5529.4|5523.4|0
1638430870000|2021-12-02 07:41:10|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|0
1638430920000|2021-12-02 07:42:00|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|5528.9|5522.9|3
1638430930000|2021-12-02 07:42:10|5529|5523|5527|5521|5529|5523|5526.5|5520.5|0
1638430960000|2021-12-02 07:42:40|5526.9|5520.9|5527|5521|5527|5521|5526.5|5520.5|0
1638430970000|2021-12-02 07:42:50|5526.5|5520.5|5527|5521|5527|5521|5526.5|5520.5|0
1638430980000|2021-12-02 07:43:00|||||||||1
1638430990000|2021-12-02 07:43:10|5526.5|5520.5|5526|5520|5526.5|5520.5|5526|5520|0
1638431000000|2021-12-02 07:43:20|5526.4|5520.4|5526.6|5520.6|5526.6|5520.6|5525.1|5519.1|1
1638431020000|2021-12-02 07:43:40|5526|5520|5522.6|5516.6|5526|5520|5522.6|5516.6|2
1638431030000|2021-12-02 07:43:50|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|0
1638431040000|2021-12-02 07:44:00|5522.1|5516.1|5523|5517|5523|5517|5522|5516|3
1638431070000|2021-12-02 07:44:30|5523.4|5517.4|5523.5|5517.5|5523.5|5517.5|5523.4|5517.4|0
1638431080000|2021-12-02 07:44:40|5523.6|5517.6|5526|5520|5526|5520|5523.6|5517.6|3
1638431100000|2021-12-02 07:45:00|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1638431110000|2021-12-02 07:45:10|5525.9|5519.9|5526|5520|5526|5520|5525.1|5519.1|1
1638431140000|2021-12-02 07:45:40|5526.4|5520.4|5526.5|5520.5|5526.5|5520.5|5526.4|5520.4|0
1638431160000|2021-12-02 07:46:00|5527|5521|5527|5521|5527|5521|5527|5521|0
1638431200000|2021-12-02 07:46:40|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|1
1638431220000|2021-12-02 07:47:00|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1638431230000|2021-12-02 07:47:10|5526|5520|5526|5520|5526|5520|5526|5520|0
1638431240000|2021-12-02 07:47:20|5526.1|5520.1|5526.5|5520.5|5526.5|5520.5|5526.1|5520.1|0
1638431340000|2021-12-02 07:49:00|5526.9|5520.9|5528.5|5522.5|5528.5|5522.5|5526.5|5520.5|4
1638431380000|2021-12-02 07:49:40|5528.9|5522.9|5529.5|5523.5|5529.5|5523.5|5528.9|5522.9|1
1638431420000|2021-12-02 07:50:20|5529.9|5523.9|5530|5524|5530|5524|5529.9|5523.9|0
1638431450000|2021-12-02 07:50:50|5531|5525|5531.5|5525.5|5531.5|5525.5|5531|5525|0
1638431470000|2021-12-02 07:51:10|5531|5525|5531|5525|5531|5525|5531|5525|0
1638431490000|2021-12-02 07:51:30|5531.5|5525.5|5531.1|5525.1|5531.5|5525.5|5531.1|5525.1|0
1638431500000|2021-12-02 07:51:40|5530.6|5524.6|5532|5526|5532|5526|5530.5|5524.5|2
1638431570000|2021-12-02 07:52:50|5531|5525|5531|5525|5531|5525|5531|5525|2
1638431580000|2021-12-02 07:53:00|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|1
1638431590000|2021-12-02 07:53:10|5530|5524|5530|5524|5530|5524|5530|5524|0
1638431630000|2021-12-02 07:53:50|5529.9|5523.9|5529|5523|5529.9|5523.9|5528.5|5522.5|1
1638431640000|2021-12-02 07:54:00|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|1
1638431650000|2021-12-02 07:54:10|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|2
1638431690000|2021-12-02 07:54:50|5530|5524|5530|5524|5530|5524|5530|5524|0
1638431700000|2021-12-02 07:55:00|5532|5526|5532|5526|5532|5526|5532|5526|2
1638431720000|2021-12-02 07:55:20|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|0
1638431730000|2021-12-02 07:55:30|5531.1|5525.1|5531.5|5525.5|5531.8|5525.8|5531.1|5525.1|0
1638431740000|2021-12-02 07:55:40|5532|5526|5531.5|5525.5|5532|5526|5531.5|5525.5|0
1638431750000|2021-12-02 07:55:50|5532|5526|5533|5527|5533|5527|5532|5526|0
1638431760000|2021-12-02 07:56:00|5532.5|5526.5|5532.1|5526.1|5532.5|5526.5|5532.1|5526.1|0
1638431770000|2021-12-02 07:56:10|5532.4|5526.4|5532.5|5526.5|5532.5|5526.5|5532.4|5526.4|0
1638431790000|2021-12-02 07:56:30|5532|5526|5531.5|5525.5|5532|5526|5531.5|5525.5|1
1638431820000|2021-12-02 07:57:00|5531.1|5525.1|5531|5525|5531.1|5525.1|5530|5524|1
1638431830000|2021-12-02 07:57:10|5530.1|5524.1|5530|5524|5530.1|5524.1|5529.5|5523.5|0
1638431840000|2021-12-02 07:57:20|5529.6|5523.6|5529|5523|5529.6|5523.6|5529|5523|0
1638431860000|2021-12-02 07:57:40|5528.1|5522.1|5527.5|5521.5|5528.1|5522.1|5527.5|5521.5|0
1638431900000|2021-12-02 07:58:20|5527.9|5521.9|5528|5522|5528|5522|5527.9|5521.9|0
1638431920000|2021-12-02 07:58:40|5528.1|5522.1|5529.4|5523.4|5529.4|5523.4|5528.1|5522.1|5
1638431930000|2021-12-02 07:58:50|5529.9|5523.9|5529|5523|5529.9|5523.9|5529|5523|0
1638431940000|2021-12-02 07:59:00|5528|5522|5528.4|5522.4|5529|5523|5528|5522|1
1638431950000|2021-12-02 07:59:10|5528.9|5522.9|5529|5523|5529|5523|5528.9|5522.9|0
1638431960000|2021-12-02 07:59:20|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|0
1638431970000|2021-12-02 07:59:30|5529|5523|5528.5|5522.5|5529|5523|5528.5|5522.5|0
1638431990000|2021-12-02 07:59:50|5528.9|5522.9|5529.4|5523.4|5529.4|5523.4|5528.9|5522.9|0
1638432000000|2021-12-02 08:00:00|5529|5523|5529.4|5523.4|5529.4|5523.4|5529|5523|0
1638432020000|2021-12-02 08:00:20|5529|5523|5528.9|5522.9|5529.4|5523.4|5528.5|5522.5|0
1638432060000|2021-12-02 08:01:00|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1638432070000|2021-12-02 08:01:10|||||||||1
1638432090000|2021-12-02 08:01:30|5528.9|5522.9|5530.5|5524.5|5530.5|5524.5|5528.9|5522.9|2
1638432100000|2021-12-02 08:01:40|5531|5525|5532|5526|5532|5526|5531|5525|3
1638432110000|2021-12-02 08:01:50|5531.6|5525.6|5533.5|5527.5|5533.9|5527.9|5531.6|5525.6|3
1638432120000|2021-12-02 08:02:00|5533.9|5527.9|5535.5|5529.5|5535.5|5529.5|5533.9|5527.9|8
1638432130000|2021-12-02 08:02:10|5536|5530|5539.5|5533.5|5539.5|5533.5|5536|5530|13
1638432140000|2021-12-02 08:02:20|5539.9|5533.9|5539.5|5533.5|5539.9|5533.9|5539.5|5533.5|1
1638432150000|2021-12-02 08:02:30|5538.5|5532.5|5539|5533|5539|5533|5538.5|5532.5|1
1638432170000|2021-12-02 08:02:50|5538.6|5532.6|5536.9|5530.9|5538.6|5532.6|5536.5|5530.5|1
1638432180000|2021-12-02 08:03:00|5537|5531|5537.5|5531.5|5537.5|5531.5|5537|5531|0
1638432190000|2021-12-02 08:03:10|5538.4|5532.4|5535.9|5529.9|5538.4|5532.4|5535.5|5529.5|3
1638432200000|2021-12-02 08:03:20|5536|5530|5536|5530|5536|5530|5536|5530|0
1638432210000|2021-12-02 08:03:30|5535.5|5529.5|5534|5528|5535.9|5529.9|5534|5528|0
1638432220000|2021-12-02 08:03:40|5534.4|5528.4|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|0
1638432230000|2021-12-02 08:03:50|5533.6|5527.6|5532.1|5526.1|5533.6|5527.6|5532.1|5526.1|3
1638432240000|2021-12-02 08:04:00|5530.1|5524.1|5528.5|5522.5|5530.1|5524.1|5528.5|5522.5|1
1638432250000|2021-12-02 08:04:10|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|0
1638432260000|2021-12-02 08:04:20|5529|5523|5529.2|5523.2|5529.9|5523.9|5528.4|5522.4|9
1638432270000|2021-12-02 08:04:30|5529.7|5523.7|5526.5|5520.5|5529.8|5523.8|5526.5|5520.5|2
1638432280000|2021-12-02 08:04:40|5524.5|5518.5|5527.3|5521.3|5527.4|5521.4|5524.5|5518.5|3
1638432290000|2021-12-02 08:04:50|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1638432300000|2021-12-02 08:05:00|5527|5521|5530.4|5524.4|5530.4|5524.4|5526.4|5520.4|2
1638432310000|2021-12-02 08:05:10|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|2
1638432320000|2021-12-02 08:05:20|5528|5522|5527.9|5521.9|5528|5522|5527.9|5521.9|0
1638432330000|2021-12-02 08:05:30|5528.3|5522.3|5529.9|5523.9|5531.4|5525.4|5528.3|5522.3|2
1638432340000|2021-12-02 08:05:40|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|0
1638432350000|2021-12-02 08:05:50|5529|5523|5525.9|5519.9|5529.4|5523.4|5525.9|5519.9|2
1638432360000|2021-12-02 08:06:00|5526.3|5520.3|5526.9|5520.9|5526.9|5520.9|5526.3|5520.3|0
1638432390000|2021-12-02 08:06:30|5526.4|5520.4|5524.9|5518.9|5526.4|5520.4|5524.4|5518.4|1
1638432400000|2021-12-02 08:06:40|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|0
1638432420000|2021-12-02 08:07:00|||||||||2
1638432440000|2021-12-02 08:07:20|5526.3|5520.3|5526.4|5520.4|5526.4|5520.4|5526.3|5520.3|0
1638432450000|2021-12-02 08:07:30|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1638432480000|2021-12-02 08:08:00|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|0
1638432500000|2021-12-02 08:08:20|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|0
1638432520000|2021-12-02 08:08:40|5525|5519|5524.5|5518.5|5525|5519|5524.5|5518.5|1
1638432530000|2021-12-02 08:08:50|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|1
1638432540000|2021-12-02 08:09:00|5525.9|5519.9|5525.5|5519.5|5525.9|5519.9|5525.5|5519.5|0
1638432610000|2021-12-02 08:10:10|5522|5516|5521.5|5515.5|5522|5516|5521.5|5515.5|2
1638432620000|2021-12-02 08:10:20|5521.9|5515.9|5522|5516|5522|5516|5521.9|5515.9|10
1638432630000|2021-12-02 08:10:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|0
1638432640000|2021-12-02 08:10:40|5522|5516|5524.9|5518.9|5524.9|5518.9|5522|5516|17
1638432670000|2021-12-02 08:11:10|5525|5519|5526.4|5520.4|5526.4|5520.4|5525|5519|1
1638432680000|2021-12-02 08:11:20|5526|5520|5525.9|5519.9|5526|5520|5525.9|5519.9|0
1638432720000|2021-12-02 08:12:00|5525.5|5519.5|5525.9|5519.9|5525.9|5519.9|5525.4|5519.4|0
1638432730000|2021-12-02 08:12:10|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1638432750000|2021-12-02 08:12:30|5525.1|5519.1|5524|5518|5525.1|5519.1|5524|5518|0
1638432760000|2021-12-02 08:12:40|||||||||1
1638432770000|2021-12-02 08:12:50|5523|5517|5521.5|5515.5|5523|5517|5521.5|5515.5|0
1638432780000|2021-12-02 08:13:00|5521|5515|5518.4|5512.4|5521|5515|5518|5512|3
1638432790000|2021-12-02 08:13:10|5518.8|5512.8|5519.5|5513.5|5519.5|5513.5|5518.8|5512.8|0
1638432800000|2021-12-02 08:13:20|5519.6|5513.6|5520|5514|5520|5514|5519.6|5513.6|0
1638432820000|2021-12-02 08:13:40|5519.6|5513.6|5519.5|5513.5|5519.6|5513.6|5519.5|5513.5|0
1638432830000|2021-12-02 08:13:50|5519|5513|5517.5|5511.5|5519|5513|5517.5|5511.5|1
1638432840000|2021-12-02 08:14:00|5517.1|5511.1|5522|5516|5523|5517|5517.1|5511.1|10
1638432850000|2021-12-02 08:14:10|5521.6|5515.6|5521.5|5515.5|5521.6|5515.6|5521.5|5515.5|0
1638432860000|2021-12-02 08:14:20|5521.1|5515.1|5521.5|5515.5|5521.5|5515.5|5521.1|5515.1|0
1638432870000|2021-12-02 08:14:30|5521|5515|5522|5516|5522|5516|5521|5515|0
1638432880000|2021-12-02 08:14:40|5522.4|5516.4|5525.5|5519.5|5525.5|5519.5|5522.4|5516.4|0
1638432890000|2021-12-02 08:14:50|5525.7|5519.7|5526.5|5520.5|5527|5521|5525.7|5519.7|2
1638432900000|2021-12-02 08:15:00|5526|5520|5526.4|5520.4|5526.4|5520.4|5526|5520|0
1638432920000|2021-12-02 08:15:20|5526.9|5520.9|5526.5|5520.5|5526.9|5520.9|5526.5|5520.5|3
1638432960000|2021-12-02 08:16:00|5526.9|5520.9|5527.5|5521.5|5527.5|5521.5|5526.6|5520.6|3
1638432970000|2021-12-02 08:16:10|5529|5523|5529|5523|5529|5523|5529|5523|1
1638432980000|2021-12-02 08:16:20|5529.5|5523.5|5532|5526|5532|5526|5529.5|5523.5|1
1638432990000|2021-12-02 08:16:30|5531.6|5525.6|5530.1|5524.1|5531.6|5525.6|5530.1|5524.1|0
1638433000000|2021-12-02 08:16:40|5530|5524|5532|5526|5532|5526|5530|5524|0
1638433010000|2021-12-02 08:16:50|5532.5|5526.5|5534.4|5528.4|5534.4|5528.4|5532.5|5526.5|14
1638433020000|2021-12-02 08:17:00|||||||||1
1638433040000|2021-12-02 08:17:20|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|2
1638433050000|2021-12-02 08:17:30|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1638433060000|2021-12-02 08:17:40|5535|5529|5535.9|5529.9|5535.9|5529.9|5534.9|5528.9|0
1638433070000|2021-12-02 08:17:50|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1638433080000|2021-12-02 08:18:00|5535|5529|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|1
1638433090000|2021-12-02 08:18:10|5535|5529|5531.7|5525.7|5535|5529|5531.3|5525.3|3
1638433100000|2021-12-02 08:18:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1638433110000|2021-12-02 08:18:30|5532.2|5526.2|5531.8|5525.8|5532.2|5526.2|5531.8|5525.8|0
1638433130000|2021-12-02 08:18:50|5532.3|5526.3|5530.2|5524.2|5532.3|5526.3|5529.8|5523.8|2
1638433140000|2021-12-02 08:19:00|5530.3|5524.3|5532.3|5526.3|5532.7|5526.7|5530.3|5524.3|0
1638433170000|2021-12-02 08:19:30|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|1
1638433200000|2021-12-02 08:20:00|5529.9|5523.9|5529.3|5523.3|5529.9|5523.9|5527.8|5521.8|0
1638433210000|2021-12-02 08:20:10|5529.7|5523.7|5534.8|5528.8|5534.8|5528.8|5529.7|5523.7|1
1638433220000|2021-12-02 08:20:20|5533.3|5527.3|5534.8|5528.8|5534.8|5528.8|5533.3|5527.3|0
1638433260000|2021-12-02 08:21:00|5535.2|5529.2|5535.3|5529.3|5535.3|5529.3|5535.2|5529.2|0
1638433270000|2021-12-02 08:21:10|5535.6|5529.6|5536.3|5530.3|5536.3|5530.3|5535.6|5529.6|3
1638433280000|2021-12-02 08:21:20|5536.7|5530.7|5537.3|5531.3|5537.3|5531.3|5536.7|5530.7|0
1638433290000|2021-12-02 08:21:30|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1638433310000|2021-12-02 08:21:50|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1638433320000|2021-12-02 08:22:00|5538.7|5532.7|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1638433340000|2021-12-02 08:22:20|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|1
1638433350000|2021-12-02 08:22:30|5537.4|5531.4|5537.3|5531.3|5537.4|5531.4|5537.3|5531.3|0
1638433360000|2021-12-02 08:22:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|1
1638433370000|2021-12-02 08:22:50|5537.3|5531.3|5537.8|5531.8|5537.8|5531.8|5537.3|5531.3|0
1638433380000|2021-12-02 08:23:00|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|1
1638433390000|2021-12-02 08:23:10|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1638433400000|2021-12-02 08:23:20|5536.9|5530.9|5536.8|5530.8|5536.9|5530.9|5536.8|5530.8|0
1638433430000|2021-12-02 08:23:50|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5
1638433440000|2021-12-02 08:24:00|5536.4|5530.4|5538.3|5532.3|5538.3|5532.3|5536.4|5530.4|2
1638433450000|2021-12-02 08:24:10|5539.1|5533.1|5539.3|5533.3|5539.3|5533.3|5539.1|5533.1|0
1638433470000|2021-12-02 08:24:30|5539.8|5533.8|5538.3|5532.3|5540.2|5534.2|5538.3|5532.3|1
1638433540000|2021-12-02 08:25:40|5537.9|5531.9|5537.1|5531.1|5537.9|5531.9|5537.1|5531.1|0
1638433550000|2021-12-02 08:25:50|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1638433620000|2021-12-02 08:27:00|||||||||1
1638433650000|2021-12-02 08:27:30|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|1
1638433660000|2021-12-02 08:27:40|5538.9|5532.9|5539.3|5533.3|5539.3|5533.3|5538.9|5532.9|0
1638433680000|2021-12-02 08:28:00|5539.7|5533.7|5539.8|5533.8|5539.8|5533.8|5539.7|5533.7|0
1638433740000|2021-12-02 08:29:00|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|0
1638433750000|2021-12-02 08:29:10|5539.8|5533.8|5540.2|5534.2|5540.2|5534.2|5539.8|5533.8|0
1638433800000|2021-12-02 08:30:00|5539.8|5533.8|5538.3|5532.3|5539.8|5533.8|5538.3|5532.3|1
1638433850000|2021-12-02 08:30:50|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|2
1638433880000|2021-12-02 08:31:20|5537.3|5531.3|5536.3|5530.3|5537.3|5531.3|5536.3|5530.3|1
1638433890000|2021-12-02 08:31:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.3|5530.3|10
1638433900000|2021-12-02 08:31:40|5536.8|5530.8|5536.4|5530.4|5536.8|5530.8|5536.4|5530.4|1
1638433910000|2021-12-02 08:31:50|||||||||5
1638433920000|2021-12-02 08:32:00|5535.9|5529.9|5535.7|5529.7|5535.9|5529.9|5535.7|5529.7|17
1638433930000|2021-12-02 08:32:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|8
1638433940000|2021-12-02 08:32:20|5535.4|5529.4|5533.8|5527.8|5535.4|5529.4|5533.8|5527.8|1
1638433960000|2021-12-02 08:32:40|5535.3|5529.3|5535.4|5529.4|5535.8|5529.8|5535.3|5529.3|1
1638433970000|2021-12-02 08:32:50|5535.7|5529.7|5535.8|5529.8|5536.2|5530.2|5535.7|5529.7|0
1638433980000|2021-12-02 08:33:00|5535.6|5529.6|5535.8|5529.8|5535.8|5529.8|5535.6|5529.6|1
1638433990000|2021-12-02 08:33:10|5535.9|5529.9|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|2
1638434000000|2021-12-02 08:33:20|5536.8|5530.8|5537.8|5531.8|5537.8|5531.8|5536.8|5530.8|0
1638434010000|2021-12-02 08:33:30|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|0
1638434020000|2021-12-02 08:33:40|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1638434030000|2021-12-02 08:33:50|5536.3|5530.3|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1638434040000|2021-12-02 08:34:00|5536.2|5530.2|5535.9|5529.9|5536.3|5530.3|5535.8|5529.8|0
1638434050000|2021-12-02 08:34:10|5536.2|5530.2|5536.3|5530.3|5536.3|5530.3|5536.2|5530.2|0
1638434060000|2021-12-02 08:34:20|5536.7|5530.7|5536.3|5530.3|5536.9|5530.9|5535.8|5529.8|0
1638434070000|2021-12-02 08:34:30|5535.9|5529.9|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|0
1638434090000|2021-12-02 08:34:50|5535.9|5529.9|5536.3|5530.3|5536.3|5530.3|5535.9|5529.9|0
1638434100000|2021-12-02 08:35:00|5537.1|5531.1|5537.8|5531.8|5537.8|5531.8|5537.1|5531.1|0
1638434120000|2021-12-02 08:35:20|5538.2|5532.2|5541.2|5535.2|5542.8|5536.8|5538.2|5532.2|5
1638434130000|2021-12-02 08:35:30|5540.8|5534.8|5541.9|5535.9|5542.8|5536.8|5540.8|5534.8|3
1638434140000|2021-12-02 08:35:40|5542.8|5536.8|5542|5536|5542.8|5536.8|5541.9|5535.9|1
1638434150000|2021-12-02 08:35:50|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1638434160000|2021-12-02 08:36:00|5542.8|5536.8|5538.9|5532.9|5543.2|5537.2|5538.8|5532.8|8
1638434170000|2021-12-02 08:36:10|5538.4|5532.4|5537.8|5531.8|5538.4|5532.4|5537.8|5531.8|0
1638434180000|2021-12-02 08:36:20|||||||||2
1638434190000|2021-12-02 08:36:30|||||||||2
1638434210000|2021-12-02 08:36:50|5538.2|5532.2|5537.8|5531.8|5538.2|5532.2|5537.8|5531.8|1
1638434220000|2021-12-02 08:37:00|||||||||1
1638434240000|2021-12-02 08:37:20|||||||||10
1638434270000|2021-12-02 08:37:50|5537|5531|5537.8|5531.8|5537.8|5531.8|5537|5531|0
1638434300000|2021-12-02 08:38:20|||||||||1
1638434310000|2021-12-02 08:38:30|||||||||1
1638434320000|2021-12-02 08:38:40|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|3
1638434340000|2021-12-02 08:39:00|5537.4|5531.4|5537.8|5531.8|5538.8|5532.8|5537.4|5531.4|11
1638434350000|2021-12-02 08:39:10|5537.4|5531.4|5537.3|5531.3|5537.4|5531.4|5537.3|5531.3|0
1638434360000|2021-12-02 08:39:20|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|1
1638434380000|2021-12-02 08:39:40|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|6
1638434390000|2021-12-02 08:39:50|5538.8|5532.8|5540.3|5534.3|5540.3|5534.3|5538.8|5532.8|2
1638434400000|2021-12-02 08:40:00|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|5
1638434420000|2021-12-02 08:40:20|5538.8|5532.8|5539.2|5533.2|5539.3|5533.3|5538.8|5532.8|0
1638434430000|2021-12-02 08:40:30|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5538.9|5532.9|0
1638434440000|2021-12-02 08:40:40|5539.7|5533.7|5541.5|5535.5|5541.5|5535.5|5539.7|5533.7|0
1638434450000|2021-12-02 08:40:50|5541.7|5535.7|5541.8|5535.8|5542.2|5536.2|5541.3|5535.3|1
1638434460000|2021-12-02 08:41:00|5542.2|5536.2|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|9
1638434520000|2021-12-02 08:42:00|5542.3|5536.3|5541.3|5535.3|5542.3|5536.3|5541.3|5535.3|0
1638434530000|2021-12-02 08:42:10|5541.8|5535.8|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|1
1638434540000|2021-12-02 08:42:20|5541.7|5535.7|5541.8|5535.8|5541.8|5535.8|5541.7|5535.7|0
1638434550000|2021-12-02 08:42:30|5541.4|5535.4|5541.8|5535.8|5541.8|5535.8|5541.3|5535.3|0
1638434560000|2021-12-02 08:42:40|5541.3|5535.3|5541.8|5535.8|5542.2|5536.2|5541.3|5535.3|7
1638434570000|2021-12-02 08:42:50|5541.3|5535.3|5541.7|5535.7|5541.7|5535.7|5541.3|5535.3|0
1638434580000|2021-12-02 08:43:00|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1638434610000|2021-12-02 08:43:30|||||||||1
1638434620000|2021-12-02 08:43:40|5541.7|5535.7|5542.7|5536.7|5542.7|5536.7|5541.3|5535.3|11
1638434660000|2021-12-02 08:44:20|5542.3|5536.3|5542.2|5536.2|5542.3|5536.3|5542.2|5536.2|0
1638434670000|2021-12-02 08:44:30|5542.3|5536.3|5541.8|5535.8|5542.3|5536.3|5541.8|5535.8|0
1638434690000|2021-12-02 08:44:50|5541.7|5535.7|5542.8|5536.8|5543.2|5537.2|5541.7|5535.7|5
1638434700000|2021-12-02 08:45:00|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1638434720000|2021-12-02 08:45:20|5541.8|5535.8|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|3
1638434730000|2021-12-02 08:45:30|5540.8|5534.8|5541.2|5535.2|5541.2|5535.2|5540.8|5534.8|1
1638434740000|2021-12-02 08:45:40|5540.8|5534.8|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|13
1638434750000|2021-12-02 08:45:50|5541.6|5535.6|5541.7|5535.7|5541.8|5535.8|5541.6|5535.6|0
1638434780000|2021-12-02 08:46:20|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1638434810000|2021-12-02 08:46:50|5540.8|5534.8|5540.7|5534.7|5540.8|5534.8|5540.7|5534.7|0
1638434820000|2021-12-02 08:47:00|5540.8|5534.8|5541.3|5535.3|5542.1|5536.1|5540.8|5534.8|3
1638434830000|2021-12-02 08:47:10|5540.9|5534.9|5541.3|5535.3|5541.3|5535.3|5540.9|5534.9|0
1638434860000|2021-12-02 08:47:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1638434870000|2021-12-02 08:47:50|5540.8|5534.8|5540.7|5534.7|5540.8|5534.8|5540.7|5534.7|4
1638434880000|2021-12-02 08:48:00|||||||||12
1638434900000|2021-12-02 08:48:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1638434910000|2021-12-02 08:48:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|2
1638434940000|2021-12-02 08:49:00|5541.3|5535.3|5541.7|5535.7|5542.2|5536.2|5541.3|5535.3|0
1638434950000|2021-12-02 08:49:10|5542.5|5536.5|5542.1|5536.1|5542.5|5536.5|5542.1|5536.1|9
1638434960000|2021-12-02 08:49:20|5542.5|5536.5|5544.7|5538.7|5545.6|5539.6|5542.5|5536.5|2
1638434970000|2021-12-02 08:49:30|5544.3|5538.3|5544.7|5538.7|5545.2|5539.2|5544.3|5538.3|1
1638434990000|2021-12-02 08:49:50|5543.5|5537.5|5539.1|5533.1|5543.5|5537.5|5539.1|5533.1|5
1638435000000|2021-12-02 08:50:00|5539.6|5533.6|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|0
1638435010000|2021-12-02 08:50:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1638435050000|2021-12-02 08:50:50|5539.1|5533.1|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|2
1638435070000|2021-12-02 08:51:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1638435090000|2021-12-02 08:51:30|5539.2|5533.2|5539.1|5533.1|5539.2|5533.2|5539.1|5533.1|0
1638435100000|2021-12-02 08:51:40|5539.5|5533.5|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1638435110000|2021-12-02 08:51:50|5539.3|5533.3|5541.6|5535.6|5541.6|5535.6|5539.3|5533.3|1
1638435130000|2021-12-02 08:52:10|5541.7|5535.7|5542.1|5536.1|5542.1|5536.1|5541.7|5535.7|0
1638435140000|2021-12-02 08:52:20|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|0
1638435150000|2021-12-02 08:52:30|5542.5|5536.5|5541.6|5535.6|5542.6|5536.6|5541.6|5535.6|1
1638435160000|2021-12-02 08:52:40|5541.2|5535.2|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|1
1638435170000|2021-12-02 08:52:50|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1638435180000|2021-12-02 08:53:00|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|0
1638435190000|2021-12-02 08:53:10|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|0
1638435200000|2021-12-02 08:53:20|5541.7|5535.7|5542|5536|5542.1|5536.1|5541.6|5535.6|0
1638435210000|2021-12-02 08:53:30|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542|5536|0
1638435240000|2021-12-02 08:54:00|5542.2|5536.2|5541.2|5535.2|5542.6|5536.6|5541.2|5535.2|1
1638435250000|2021-12-02 08:54:10|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5540|5534|1
1638435260000|2021-12-02 08:54:20|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1638435300000|2021-12-02 08:55:00|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1638435310000|2021-12-02 08:55:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|0
1638435340000|2021-12-02 08:55:40|5537.6|5531.6|5539.1|5533.1|5539.1|5533.1|5537.6|5531.6|0
1638435350000|2021-12-02 08:55:50|5539.6|5533.6|5540.1|5534.1|5540.6|5534.6|5539.6|5533.6|0
1638435360000|2021-12-02 08:56:00|5540.5|5534.5|5544.1|5538.1|5544.1|5538.1|5540.5|5534.5|5
1638435370000|2021-12-02 08:56:10|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|4
1638435390000|2021-12-02 08:56:30|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1638435400000|2021-12-02 08:56:40|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.1|5536.1|0
1638435420000|2021-12-02 08:57:00|5542.2|5536.2|5538.1|5532.1|5542.2|5536.2|5538.1|5532.1|2
1638435480000|2021-12-02 08:58:00|5538.5|5532.5|5538.6|5532.6|5538.6|5532.6|5538.5|5532.5|0
1638435490000|2021-12-02 08:58:10|5538.1|5532.1|5535|5529|5538.1|5532.1|5534.6|5528.6|4
1638435500000|2021-12-02 08:58:20|5534.6|5528.6|5535|5529|5535|5529|5534.6|5528.6|0
1638435510000|2021-12-02 08:58:30|5536.1|5530.1|5535.1|5529.1|5536.1|5530.1|5535.1|5529.1|0
1638435520000|2021-12-02 08:58:40|5535.5|5529.5|5536.1|5530.1|5536.1|5530.1|5535.5|5529.5|0
1638435530000|2021-12-02 08:58:50|5534.5|5528.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|4
1638435540000|2021-12-02 08:59:00|5534.1|5528.1|5536.6|5530.6|5538.1|5532.1|5534.1|5528.1|4
1638435550000|2021-12-02 08:59:10|5535.6|5529.6|5533.6|5527.6|5535.6|5529.6|5532.6|5526.6|11
1638435560000|2021-12-02 08:59:20|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|0
1638435570000|2021-12-02 08:59:30|5533.2|5527.2|5533.1|5527.1|5533.2|5527.2|5533.1|5527.1|0
1638435580000|2021-12-02 08:59:40|5533.7|5527.7|5533.2|5527.2|5533.7|5527.7|5533.2|5527.2|0
1638435590000|2021-12-02 08:59:50|5533.6|5527.6|5533.6|5527.6|5534.1|5528.1|5533.6|5527.6|0
1638435600000|2021-12-02 09:00:00|5533.2|5527.2|5533.6|5527.6|5533.6|5527.6|5532.6|5526.6|1
1638435610000|2021-12-02 09:00:10|5530.1|5524.1|5530.3|5524.3|5530.3|5524.3|5530.1|5524.1|5
1638435620000|2021-12-02 09:00:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|0
1638435630000|2021-12-02 09:00:30|5530.8|5524.8|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|21
1638435640000|2021-12-02 09:00:40|5523.8|5517.8|5523.9|5517.9|5524.2|5518.2|5523.8|5517.8|76
1638435650000|2021-12-02 09:00:50|5524.2|5518.2|5524.3|5518.3|5524.3|5518.3|5524.2|5518.2|0
1638435670000|2021-12-02 09:01:10|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1638435680000|2021-12-02 09:01:20|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|0
1638435700000|2021-12-02 09:01:40|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|5522.8|5516.8|0
1638435710000|2021-12-02 09:01:50|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|2
1638435730000|2021-12-02 09:02:10|5521.4|5515.4|5522.9|5516.9|5522.9|5516.9|5521.4|5515.4|2
1638435740000|2021-12-02 09:02:20|5522.8|5516.8|5524.8|5518.8|5524.8|5518.8|5522.8|5516.8|1
1638435760000|2021-12-02 09:02:40|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1638435780000|2021-12-02 09:03:00|5524.8|5518.8|5524.7|5518.7|5524.8|5518.8|5524.3|5518.3|1
1638435790000|2021-12-02 09:03:10|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1638435800000|2021-12-02 09:03:20|5525.6|5519.6|5528.3|5522.3|5528.3|5522.3|5525.6|5519.6|1
1638435810000|2021-12-02 09:03:30|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1638435820000|2021-12-02 09:03:40|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|1
1638435830000|2021-12-02 09:03:50|5527.3|5521.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|5
1638435840000|2021-12-02 09:04:00|5527.2|5521.2|5528.3|5522.3|5528.3|5522.3|5527.2|5521.2|0
1638435850000|2021-12-02 09:04:10|5527.9|5521.9|5526.3|5520.3|5527.9|5521.9|5526.3|5520.3|1
1638435860000|2021-12-02 09:04:20|5526.4|5520.4|5527.6|5521.6|5527.6|5521.6|5526.4|5520.4|1
1638435870000|2021-12-02 09:04:30|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1638435880000|2021-12-02 09:04:40|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|0
1638435900000|2021-12-02 09:05:00|||||||||1
1638435910000|2021-12-02 09:05:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1638435950000|2021-12-02 09:05:50|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1638435960000|2021-12-02 09:06:00|5527.8|5521.8|5526.8|5520.8|5527.8|5521.8|5526.7|5520.7|1
1638435990000|2021-12-02 09:06:30|5526.4|5520.4|5526.3|5520.3|5526.4|5520.4|5526.3|5520.3|0
1638436000000|2021-12-02 09:06:40|5525.8|5519.8|5526.3|5520.3|5526.3|5520.3|5525.8|5519.8|62
1638436030000|2021-12-02 09:07:10|5526.4|5520.4|5525.8|5519.8|5527.3|5521.3|5525.8|5519.8|16
1638436060000|2021-12-02 09:07:40|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1638436080000|2021-12-02 09:08:00|5527.7|5521.7|5529.2|5523.2|5529.2|5523.2|5527.7|5521.7|4
1638436090000|2021-12-02 09:08:10|5529.7|5523.7|5530.2|5524.2|5531.7|5525.7|5529.7|5523.7|16
1638436110000|2021-12-02 09:08:30|5529.8|5523.8|5530.7|5524.7|5530.7|5524.7|5529.7|5523.7|0
1638436120000|2021-12-02 09:08:40|5531.2|5525.2|5530.8|5524.8|5531.2|5525.2|5530.2|5524.2|0
1638436130000|2021-12-02 09:08:50|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1638436140000|2021-12-02 09:09:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|2
1638436150000|2021-12-02 09:09:10|5532.7|5526.7|5532.8|5526.8|5534.6|5528.6|5532.7|5526.7|4
1638436160000|2021-12-02 09:09:20|5532.6|5526.6|5533.1|5527.1|5533.1|5527.1|5532.6|5526.6|1
1638436180000|2021-12-02 09:09:40|5533.5|5527.5|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|0
1638436200000|2021-12-02 09:10:00|5532.7|5526.7|5533.1|5527.1|5533.1|5527.1|5532.7|5526.7|0
1638436210000|2021-12-02 09:10:10|5533.5|5527.5|5533.1|5527.1|5533.5|5527.5|5533.1|5527.1|0
1638436270000|2021-12-02 09:11:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|7
1638436310000|2021-12-02 09:11:50|5532|5526|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|3
1638436320000|2021-12-02 09:12:00|||||||||1
1638436370000|2021-12-02 09:12:50|5532.2|5526.2|5532.6|5526.6|5532.6|5526.6|5532.2|5526.2|1
1638436380000|2021-12-02 09:13:00|5533.1|5527.1|5534.6|5528.6|5534.6|5528.6|5533.1|5527.1|4
1638436390000|2021-12-02 09:13:10|5536.1|5530.1|5536.6|5530.6|5536.6|5530.6|5535.6|5529.6|1
1638436410000|2021-12-02 09:13:30|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|0
1638436420000|2021-12-02 09:13:40|5536.7|5530.7|5536.6|5530.6|5536.7|5530.7|5536.6|5530.6|0
1638436440000|2021-12-02 09:14:00|5537.5|5531.5|5538.6|5532.6|5538.6|5532.6|5537.5|5531.5|1
1638436480000|2021-12-02 09:14:40|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.1|5533.1|5
1638436490000|2021-12-02 09:14:50|5538.8|5532.8|5539.5|5533.5|5539.5|5533.5|5538.8|5532.8|1
1638436500000|2021-12-02 09:15:00|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|0
1638436530000|2021-12-02 09:15:30|5539.7|5533.7|5539.6|5533.6|5539.7|5533.7|5539.1|5533.1|1
1638436540000|2021-12-02 09:15:40|5539.1|5533.1|5540|5534|5540.1|5534.1|5539.1|5533.1|0
1638436550000|2021-12-02 09:15:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1638436560000|2021-12-02 09:16:00|5539.1|5533.1|5543.1|5537.1|5543.1|5537.1|5539.1|5533.1|13
1638436570000|2021-12-02 09:16:10|5543.5|5537.5|5545.1|5539.1|5545.1|5539.1|5543.1|5537.1|5
1638436580000|2021-12-02 09:16:20|5547|5541|5541.8|5535.8|5547.1|5541.1|5541.8|5535.8|7
1638436590000|2021-12-02 09:16:30|5541.6|5535.6|5542.6|5536.6|5542.6|5536.6|5541.6|5535.6|0
1638436600000|2021-12-02 09:16:40|5543|5537|5542.6|5536.6|5543|5537|5542.6|5536.6|0
1638436610000|2021-12-02 09:16:50|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|0
1638436620000|2021-12-02 09:17:00|5543.2|5537.2|5542.6|5536.6|5543.5|5537.5|5542.1|5536.1|5
1638436660000|2021-12-02 09:17:40|5543|5537|5543.1|5537.1|5543.1|5537.1|5543|5537|1
1638436670000|2021-12-02 09:17:50|5543.5|5537.5|5544.5|5538.5|5544.5|5538.5|5542.6|5536.6|2
1638436680000|2021-12-02 09:18:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1638436690000|2021-12-02 09:18:10|5544|5538|5543.1|5537.1|5544|5538|5543.1|5537.1|0
1638436700000|2021-12-02 09:18:20|5543.6|5537.6|5542.5|5536.5|5543.6|5537.6|5542.5|5536.5|2
1638436710000|2021-12-02 09:18:30|5542.6|5536.6|5541.1|5535.1|5542.6|5536.6|5541.1|5535.1|1
1638436730000|2021-12-02 09:18:50|5540.6|5534.6|5539.6|5533.6|5540.6|5534.6|5539.6|5533.6|0
1638436740000|2021-12-02 09:19:00|5539.1|5533.1|5540.1|5534.1|5540.6|5534.6|5539.1|5533.1|2
1638436750000|2021-12-02 09:19:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.2|5533.2|0
1638436760000|2021-12-02 09:19:20|5539.5|5533.5|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1638436770000|2021-12-02 09:19:30|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|4
1638436780000|2021-12-02 09:19:40|5540|5534|5539.6|5533.6|5540|5534|5539.6|5533.6|0
1638436790000|2021-12-02 09:19:50|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|0
1638436800000|2021-12-02 09:20:00|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1638436820000|2021-12-02 09:20:20|5539.6|5533.6|5539.1|5533.1|5540|5534|5539.1|5533.1|2
1638436830000|2021-12-02 09:20:30|5539|5533|5539.1|5533.1|5539.7|5533.7|5539|5533|0
1638436850000|2021-12-02 09:20:50|5540.5|5534.5|5541.5|5535.5|5541.6|5535.6|5540.5|5534.5|6
1638436860000|2021-12-02 09:21:00|5542|5536|5544|5538|5544.1|5538.1|5542|5536|5
1638436870000|2021-12-02 09:21:10|5543.6|5537.6|5544.5|5538.5|5544.5|5538.5|5543.6|5537.6|0
1638436890000|2021-12-02 09:21:30|5545|5539|5544.5|5538.5|5545|5539|5544.5|5538.5|0
1638436910000|2021-12-02 09:21:50|5545|5539|5545|5539|5545|5539|5545|5539|0
1638436920000|2021-12-02 09:22:00|5544.5|5538.5|5542.1|5536.1|5545|5539|5542.1|5536.1|3
1638436930000|2021-12-02 09:22:10|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|0
1638436950000|2021-12-02 09:22:30|5542|5536|5541.6|5535.6|5542.1|5536.1|5541.6|5535.6|1
1638436960000|2021-12-02 09:22:40|5542|5536|5541.7|5535.7|5542.1|5536.1|5541.7|5535.7|0
1638436970000|2021-12-02 09:22:50|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|3
1638436980000|2021-12-02 09:23:00|5541.7|5535.7|5541.6|5535.6|5542.1|5536.1|5541.6|5535.6|0
1638437000000|2021-12-02 09:23:20|5539.6|5533.6|5538.6|5532.6|5539.6|5533.6|5538.6|5532.6|15
1638437010000|2021-12-02 09:23:30|5539.1|5533.1|5539.5|5533.5|5539.5|5533.5|5538.7|5532.7|11
1638437040000|2021-12-02 09:24:00|5541.1|5535.1|5541.5|5535.5|5541.5|5535.5|5541.1|5535.1|2
1638437050000|2021-12-02 09:24:10|5542|5536|5542|5536|5542|5536|5542|5536|0
1638437080000|2021-12-02 09:24:40|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|0
1638437090000|2021-12-02 09:24:50|5542.5|5536.5|5545|5539|5545.1|5539.1|5542.1|5536.1|6
1638437100000|2021-12-02 09:25:00|5546.6|5540.6|5545.1|5539.1|5547.1|5541.1|5545.1|5539.1|10
1638437110000|2021-12-02 09:25:10|5545|5539|5543.5|5537.5|5545|5539|5543.5|5537.5|3
1638437120000|2021-12-02 09:25:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1638437130000|2021-12-02 09:25:30|5543.7|5537.7|5543.6|5537.6|5544|5538|5543.6|5537.6|0
1638437160000|2021-12-02 09:26:00|5542.1|5536.1|5542|5536|5542.6|5536.6|5541.6|5535.6|0
1638437170000|2021-12-02 09:26:10|5542.6|5536.6|5543|5537|5543|5537|5542.6|5536.6|0
1638437180000|2021-12-02 09:26:20|5543.1|5537.1|5543|5537|5543.1|5537.1|5542.6|5536.6|1
1638437190000|2021-12-02 09:26:30|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5542.6|5536.6|0
1638437210000|2021-12-02 09:26:50|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|0
1638437220000|2021-12-02 09:27:00|5540.6|5534.6|5540.6|5534.6|5540.7|5534.7|5540.6|5534.6|2
1638437230000|2021-12-02 09:27:10|5540.1|5534.1|5540.5|5534.5|5540.5|5534.5|5540.1|5534.1|0
1638437240000|2021-12-02 09:27:20|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1638437270000|2021-12-02 09:27:50|5539|5533|5539.1|5533.1|5539.1|5533.1|5539|5533|7
1638437280000|2021-12-02 09:28:00|5539.5|5533.5|5539.6|5533.6|5539.6|5533.6|5539.5|5533.5|0
1638437290000|2021-12-02 09:28:10|5540.1|5534.1|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|1
1638437340000|2021-12-02 09:29:00|5539.2|5533.2|5541.6|5535.6|5541.6|5535.6|5539.2|5533.2|6
1638437430000|2021-12-02 09:30:30|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|0
1638437450000|2021-12-02 09:30:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|1
1638437510000|2021-12-02 09:31:50|5542.9|5536.9|5540.6|5534.6|5542.9|5536.9|5540.6|5534.6|3
1638437520000|2021-12-02 09:32:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1638437540000|2021-12-02 09:32:20|5545.1|5539.1|5545.6|5539.6|5545.6|5539.6|5545.1|5539.1|6
1638437550000|2021-12-02 09:32:30|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|4
1638437560000|2021-12-02 09:32:40|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|4
1638437570000|2021-12-02 09:32:50|||||||||1
1638437580000|2021-12-02 09:33:00|||||||||1
1638437600000|2021-12-02 09:33:20|||||||||2
1638437610000|2021-12-02 09:33:30|||||||||2
1638437630000|2021-12-02 09:33:50|5548.5|5542.5|5551.6|5545.6|5551.6|5545.6|5548.5|5542.5|5
1638437640000|2021-12-02 09:34:00|5551.5|5545.5|5547.7|5541.7|5551.5|5545.5|5547.7|5541.7|9
1638437650000|2021-12-02 09:34:10|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|2
1638437660000|2021-12-02 09:34:20|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1638437670000|2021-12-02 09:34:30|||||||||3
1638437690000|2021-12-02 09:34:50|5551.6|5545.6|5551.7|5545.7|5552.1|5546.1|5551.2|5545.2|4
1638437700000|2021-12-02 09:35:00|5552.1|5546.1|5553.1|5547.1|5553.2|5547.2|5551.7|5545.7|1
1638437710000|2021-12-02 09:35:10|5552.6|5546.6|5551.1|5545.1|5552.6|5546.6|5550.6|5544.6|1
1638437720000|2021-12-02 09:35:20|5552.6|5546.6|5551.1|5545.1|5552.6|5546.6|5551.1|5545.1|1
1638437730000|2021-12-02 09:35:30|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|3
1638437740000|2021-12-02 09:35:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|9
1638437750000|2021-12-02 09:35:50|||||||||1
1638437760000|2021-12-02 09:36:00|||||||||5
1638437790000|2021-12-02 09:36:30|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|2
1638437800000|2021-12-02 09:36:40|5552.6|5546.6|5552.5|5546.5|5552.6|5546.6|5552.5|5546.5|14
1638437820000|2021-12-02 09:37:00|5552.9|5546.9|5550|5544|5552.9|5546.9|5550|5544|6
1638437850000|2021-12-02 09:37:30|5549.9|5543.9|5544.6|5538.6|5549.9|5543.9|5544.6|5538.6|6
1638437860000|2021-12-02 09:37:40|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1638437870000|2021-12-02 09:37:50|5547.6|5541.6|5547.1|5541.1|5548.5|5542.5|5547|5541|2
1638437880000|2021-12-02 09:38:00|5547|5541|5549|5543|5549|5543|5547|5541|0
1638437900000|2021-12-02 09:38:20|5548.9|5542.9|5548.5|5542.5|5548.9|5542.9|5548.5|5542.5|2
1638437910000|2021-12-02 09:38:30|5547.1|5541.1|5548|5542|5548|5542|5547|5541|2
1638437920000|2021-12-02 09:38:40|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1638437930000|2021-12-02 09:38:50|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1638437940000|2021-12-02 09:39:00|5545.4|5539.4|5542.5|5536.5|5545.4|5539.4|5541.5|5535.5|7
1638437950000|2021-12-02 09:39:10|5543|5537|5544.5|5538.5|5544.5|5538.5|5543|5537|1
1638437960000|2021-12-02 09:39:20|5544|5538|5543|5537|5544|5538|5543|5537|0
1638437970000|2021-12-02 09:39:30|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1638437990000|2021-12-02 09:39:50|5543.4|5537.4|5542.1|5536.1|5543.5|5537.5|5541.6|5535.6|5
1638438000000|2021-12-02 09:40:00|5542.5|5536.5|5542.5|5536.5|5543|5537|5542.5|5536.5|0
1638438020000|2021-12-02 09:40:20|5542.1|5536.1|5542|5536|5542.1|5536.1|5542|5536|0
1638438030000|2021-12-02 09:40:30|5541.6|5535.6|5542|5536|5542|5536|5541.5|5535.5|1
1638438050000|2021-12-02 09:40:50|5541.6|5535.6|5538.5|5532.5|5541.6|5535.6|5538.5|5532.5|3
1638438060000|2021-12-02 09:41:00|5539|5533|5540|5534|5540|5534|5538.5|5532.5|1
1638438080000|2021-12-02 09:41:20|5542.2|5536.2|5546|5540|5546|5540|5542.2|5536.2|5
1638438090000|2021-12-02 09:41:30|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1638438100000|2021-12-02 09:41:40|5546|5540|5546|5540|5546|5540|5546|5540|0
1638438110000|2021-12-02 09:41:50|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1638438120000|2021-12-02 09:42:00|5546.1|5540.1|5545.5|5539.5|5546.1|5540.1|5545.5|5539.5|3
1638438130000|2021-12-02 09:42:10|5546.1|5540.1|5545.1|5539.1|5546.1|5540.1|5545.1|5539.1|1
1638438140000|2021-12-02 09:42:20|5545|5539|5544.1|5538.1|5545|5539|5544|5538|0
1638438150000|2021-12-02 09:42:30|5544|5538|5544.5|5538.5|5544.5|5538.5|5544|5538|1
1638438170000|2021-12-02 09:42:50|5544|5538|5544|5538|5544|5538|5544|5538|0
1638438180000|2021-12-02 09:43:00|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|9
1638438190000|2021-12-02 09:43:10|5540.5|5534.5|5539.5|5533.5|5540.5|5534.5|5538|5532|0
1638438240000|2021-12-02 09:44:00|5539|5533|5537.5|5531.5|5539|5533|5537|5531|4
1638438260000|2021-12-02 09:44:20|5537.9|5531.9|5538|5532|5538.5|5532.5|5537.9|5531.9|0
1638438300000|2021-12-02 09:45:00|5538.5|5532.5|5538|5532|5538.5|5532.5|5538|5532|0
1638438310000|2021-12-02 09:45:10|5537.5|5531.5|5537.5|5531.5|5537.9|5531.9|5537.5|5531.5|0
1638438320000|2021-12-02 09:45:20|5537.6|5531.6|5538.5|5532.5|5539|5533|5537.6|5531.6|0
1638438330000|2021-12-02 09:45:30|5538|5532|5538.5|5532.5|5538.5|5532.5|5538|5532|0
1638438340000|2021-12-02 09:45:40|5539.5|5533.5|5542.5|5536.5|5543|5537|5539.5|5533.5|4
1638438350000|2021-12-02 09:45:50|5543|5537|5545|5539|5545|5539|5542.5|5536.5|3
1638438360000|2021-12-02 09:46:00|5546.4|5540.4|5547.9|5541.9|5548|5542|5545|5539|2
1638438370000|2021-12-02 09:46:10|5546.5|5540.5|5545.5|5539.5|5546.5|5540.5|5545.5|5539.5|3
1638438380000|2021-12-02 09:46:20|5546|5540|5545|5539|5546|5540|5545|5539|1
1638438400000|2021-12-02 09:46:40|5545.5|5539.5|5546|5540|5546.5|5540.5|5545.5|5539.5|5
1638438410000|2021-12-02 09:46:50|5545.5|5539.5|5548.5|5542.5|5548.5|5542.5|5545.5|5539.5|2
1638438420000|2021-12-02 09:47:00|5552|5546|5550.5|5544.5|5552.4|5546.4|5550|5544|14
1638438430000|2021-12-02 09:47:10|5550.9|5544.9|5552.5|5546.5|5552.5|5546.5|5550.5|5544.5|2
1638438440000|2021-12-02 09:47:20|5552|5546|5550.5|5544.5|5552|5546|5550|5544|8
1638438450000|2021-12-02 09:47:30|5551.5|5545.5|5550.5|5544.5|5551.5|5545.5|5550.5|5544.5|2
1638438470000|2021-12-02 09:47:50|5551|5545|5551.5|5545.5|5551.5|5545.5|5551|5545|0
1638438480000|2021-12-02 09:48:00|5552.3|5546.3|5552.6|5546.6|5553|5547|5552.3|5546.3|1
1638438490000|2021-12-02 09:48:10|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638438500000|2021-12-02 09:48:20|5553|5547|5553.4|5547.4|5555|5549|5553|5547|14
1638438510000|2021-12-02 09:48:30|5553.5|5547.5|5553|5547|5553.5|5547.5|5553|5547|2
1638438520000|2021-12-02 09:48:40|5550.1|5544.1|5553.5|5547.5|5553.9|5547.9|5550.1|5544.1|12
1638438530000|2021-12-02 09:48:50|5552.5|5546.5|5553.5|5547.5|5553.6|5547.6|5552.5|5546.5|1
1638438540000|2021-12-02 09:49:00|5553|5547|5553.5|5547.5|5554.5|5548.5|5552.9|5546.9|3
1638438550000|2021-12-02 09:49:10|5553.9|5547.9|5554.5|5548.5|5554.9|5548.9|5553.9|5547.9|0
1638438560000|2021-12-02 09:49:20|5554.1|5548.1|5551|5545|5554.5|5548.5|5551|5545|1
1638438570000|2021-12-02 09:49:30|5551.4|5545.4|5551|5545|5551.4|5545.4|5551|5545|0
1638438580000|2021-12-02 09:49:40|5550.6|5544.6|5550.9|5544.9|5550.9|5544.9|5550|5544|0
1638438590000|2021-12-02 09:49:50|5550.5|5544.5|5551.5|5545.5|5552|5546|5550.5|5544.5|10
1638438600000|2021-12-02 09:50:00|5552.5|5546.5|5552|5546|5552.5|5546.5|5551.6|5545.6|8
1638438610000|2021-12-02 09:50:10|5551.6|5545.6|5551.5|5545.5|5551.6|5545.6|5551.5|5545.5|4
1638438620000|2021-12-02 09:50:20|5551|5545|5547.6|5541.6|5551|5545|5547.5|5541.5|0
1638438630000|2021-12-02 09:50:30|5547.5|5541.5|5548.5|5542.5|5549|5543|5547.5|5541.5|0
1638438640000|2021-12-02 09:50:40|5549|5543|5549|5543|5549|5543|5548.5|5542.5|0
1638438650000|2021-12-02 09:50:50|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1638438660000|2021-12-02 09:51:00|5549.1|5543.1|5548.5|5542.5|5549.1|5543.1|5548.5|5542.5|0
1638438670000|2021-12-02 09:51:10|5549.4|5543.4|5549.5|5543.5|5549.5|5543.5|5549.4|5543.4|0
1638438690000|2021-12-02 09:51:30|5549.1|5543.1|5549|5543|5549.1|5543.1|5549|5543|0
1638438700000|2021-12-02 09:51:40|5548.6|5542.6|5549.5|5543.5|5549.5|5543.5|5548.5|5542.5|0
1638438710000|2021-12-02 09:51:50|5549.1|5543.1|5550|5544|5550|5544|5549|5543|1
1638438720000|2021-12-02 09:52:00|5550.5|5544.5|5556|5550|5556|5550|5550.5|5544.5|16
1638438730000|2021-12-02 09:52:10|5555.6|5549.6|5554.1|5548.1|5555.6|5549.6|5554.1|5548.1|1
1638438740000|2021-12-02 09:52:20|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|1
1638438760000|2021-12-02 09:52:40|5555.9|5549.9|5556|5550|5556|5550|5555.9|5549.9|0
1638438770000|2021-12-02 09:52:50|5556.1|5550.1|5556|5550|5556.1|5550.1|5555.5|5549.5|0
1638438780000|2021-12-02 09:53:00|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1638438790000|2021-12-02 09:53:10|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1638438800000|2021-12-02 09:53:20|5556|5550|5558|5552|5558.5|5552.5|5556|5550|2
1638438820000|2021-12-02 09:53:40|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|0
1638438830000|2021-12-02 09:53:50|5558.5|5552.5|5556.1|5550.1|5558.5|5552.5|5556.1|5550.1|9
1638438840000|2021-12-02 09:54:00|5556|5550|5555.5|5549.5|5556.5|5550.5|5555.5|5549.5|1
1638438850000|2021-12-02 09:54:10|5553.5|5547.5|5554.5|5548.5|5554.5|5548.5|5553.5|5547.5|2
1638438860000|2021-12-02 09:54:20|5554.1|5548.1|5554|5548|5554.1|5548.1|5553.5|5547.5|0
1638438880000|2021-12-02 09:54:40|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|0
1638438900000|2021-12-02 09:55:00|5554.4|5548.4|5555|5549|5555.5|5549.5|5554.4|5548.4|0
1638438950000|2021-12-02 09:55:50|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|1
1638438960000|2021-12-02 09:56:00|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|3
1638438970000|2021-12-02 09:56:10|5557|5551|5557|5551|5557|5551|5557|5551|0
1638438990000|2021-12-02 09:56:30|5556.6|5550.6|5557|5551|5557|5551|5556.5|5550.5|1
1638439000000|2021-12-02 09:56:40|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1638439010000|2021-12-02 09:56:50|5560|5554|5560|5554|5560|5554|5560|5554|1
1638439020000|2021-12-02 09:57:00|5560.8|5554.8|5563.5|5557.5|5563.5|5557.5|5560.8|5554.8|19
1638439030000|2021-12-02 09:57:10|5563.6|5557.6|5568.4|5562.4|5568.9|5562.9|5563.6|5557.6|9
1638439040000|2021-12-02 09:57:20|5568.9|5562.9|5568|5562|5569.5|5563.5|5568|5562|12
1638439050000|2021-12-02 09:57:30|5568.4|5562.4|5566|5560|5568.4|5562.4|5566|5560|3
1638439070000|2021-12-02 09:57:50|5565.7|5559.7|5566|5560|5566.5|5560.5|5563|5557|8
1638439080000|2021-12-02 09:58:00|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|0
1638439090000|2021-12-02 09:58:10|5566.1|5560.1|5566.5|5560.5|5566.5|5560.5|5566|5560|0
1638439100000|2021-12-02 09:58:20|5566.9|5560.9|5568.5|5562.5|5568.5|5562.5|5566.9|5560.9|5
1638439110000|2021-12-02 09:58:30|5568.9|5562.9|5569|5563|5569|5563|5568.9|5562.9|0
1638439120000|2021-12-02 09:58:40|5568.5|5562.5|5567.9|5561.9|5568.5|5562.5|5567.9|5561.9|1
1638439130000|2021-12-02 09:58:50|5567.5|5561.5|5567.9|5561.9|5567.9|5561.9|5567.5|5561.5|0
1638439140000|2021-12-02 09:59:00|5568|5562|5568.5|5562.5|5568.5|5562.5|5565|5559|6
1638439150000|2021-12-02 09:59:10|5568|5562|5568.4|5562.4|5568.5|5562.5|5567.5|5561.5|0
1638439170000|2021-12-02 09:59:30|5568.8|5562.8|5568.9|5562.9|5568.9|5562.9|5568.8|5562.8|0
1638439180000|2021-12-02 09:59:40|5569|5563|5567.5|5561.5|5569.4|5563.4|5567.5|5561.5|1
1638439190000|2021-12-02 09:59:50|5566.5|5560.5|5567|5561|5567|5561|5566.5|5560.5|0
1638439200000|2021-12-02 10:00:00|5567.1|5561.1|5568|5562|5568|5562|5567.1|5561.1|1
1638439210000|2021-12-02 10:00:10|5567.4|5561.4|5564|5558|5567.4|5561.4|5564|5558|12
1638439220000|2021-12-02 10:00:20|5563.4|5557.4|5564.5|5558.5|5565.1|5559.1|5563|5557|2
1638439230000|2021-12-02 10:00:30|5565|5559|5565|5559|5565|5559|5565|5559|0
1638439240000|2021-12-02 10:00:40|5563.9|5557.9|5564.4|5558.4|5564.5|5558.5|5563.9|5557.9|3
1638439250000|2021-12-02 10:00:50|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|0
1638439260000|2021-12-02 10:01:00|5565|5559|5561.9|5555.9|5565.5|5559.5|5561.9|5555.9|5
1638439270000|2021-12-02 10:01:10|5562.6|5556.6|5562.4|5556.4|5566.5|5560.5|5562.4|5556.4|7
1638439280000|2021-12-02 10:01:20|5562.9|5556.9|5565|5559|5565.5|5559.5|5562.9|5556.9|0
1638439290000|2021-12-02 10:01:30|5564.1|5558.1|5562|5556|5564.1|5558.1|5562|5556|1
1638439310000|2021-12-02 10:01:50|5561.6|5555.6|5558|5552|5561.6|5555.6|5557|5551|9
1638439320000|2021-12-02 10:02:00|5558.9|5552.9|5562.4|5556.4|5562.4|5556.4|5558.9|5552.9|6
1638439330000|2021-12-02 10:02:10|5562|5556|5559.9|5553.9|5562|5556|5559.9|5553.9|1
1638439350000|2021-12-02 10:02:30|5560.3|5554.3|5559.9|5553.9|5560.4|5554.4|5559.9|5553.9|0
1638439360000|2021-12-02 10:02:40|5560.3|5554.3|5563.4|5557.4|5563.4|5557.4|5560.3|5554.3|1
1638439370000|2021-12-02 10:02:50|5563.5|5557.5|5564.5|5558.5|5564.5|5558.5|5562.6|5556.6|0
1638439380000|2021-12-02 10:03:00|5564.1|5558.1|5559.9|5553.9|5564.1|5558.1|5559.9|5553.9|1
1638439390000|2021-12-02 10:03:10|5559.8|5553.8|5561.4|5555.4|5561.4|5555.4|5559.8|5553.8|1
1638439400000|2021-12-02 10:03:20|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1638439410000|2021-12-02 10:03:30|5561.9|5555.9|5559.8|5553.8|5562.4|5556.4|5558.5|5552.5|6
1638439420000|2021-12-02 10:03:40|5559.9|5553.9|5561|5555|5561.5|5555.5|5559.9|5553.9|0
1638439430000|2021-12-02 10:03:50|5560.6|5554.6|5560.3|5554.3|5560.6|5554.6|5559.6|5553.6|0
1638439440000|2021-12-02 10:04:00|5560.5|5554.5|5561.5|5555.5|5561.5|5555.5|5560.1|5554.1|0
1638439450000|2021-12-02 10:04:10|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5
1638439460000|2021-12-02 10:04:20|5558.1|5552.1|5559.9|5553.9|5560.5|5554.5|5558.1|5552.1|0
1638439470000|2021-12-02 10:04:30|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|0
1638439480000|2021-12-02 10:04:40|5560.1|5554.1|5558.5|5552.5|5560.1|5554.1|5558.5|5552.5|0
1638439490000|2021-12-02 10:04:50|5559|5553|5559|5553|5559|5553|5559|5553|4
1638439500000|2021-12-02 10:05:00|5558.5|5552.5|5559|5553|5559.4|5553.4|5558.5|5552.5|0
1638439510000|2021-12-02 10:05:10|5558.6|5552.6|5558|5552|5558.6|5552.6|5558|5552|1
1638439520000|2021-12-02 10:05:20|5557.6|5551.6|5556.4|5550.4|5557.6|5551.6|5556.4|5550.4|3
1638439530000|2021-12-02 10:05:30|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1638439540000|2021-12-02 10:05:40|5558.1|5552.1|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|1
1638439550000|2021-12-02 10:05:50|5557.6|5551.6|5558|5552|5558|5552|5557.6|5551.6|0
1638439560000|2021-12-02 10:06:00|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1638439570000|2021-12-02 10:06:10|5557.5|5551.5|5557|5551|5558.5|5552.5|5557|5551|1
1638439590000|2021-12-02 10:06:30|5556.6|5550.6|5553.5|5547.5|5556.6|5550.6|5552.5|5546.5|5
1638439600000|2021-12-02 10:06:40|5553.9|5547.9|5555|5549|5555.5|5549.5|5553.9|5547.9|0
1638439610000|2021-12-02 10:06:50|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|2
1638439620000|2021-12-02 10:07:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|0
1638439630000|2021-12-02 10:07:10|5555.5|5549.5|5556.5|5550.5|5556.5|5550.5|5555.5|5549.5|0
1638439640000|2021-12-02 10:07:20|5556.1|5550.1|5555.5|5549.5|5556.1|5550.1|5555.1|5549.1|0
1638439670000|2021-12-02 10:07:50|5555|5549|5555.4|5549.4|5555.4|5549.4|5555|5549|0
1638439680000|2021-12-02 10:08:00|5555.5|5549.5|5556.5|5550.5|5556.5|5550.5|5555.5|5549.5|0
1638439690000|2021-12-02 10:08:10|5558|5552|5556.5|5550.5|5558|5552|5556.5|5550.5|3
1638439700000|2021-12-02 10:08:20|5556.9|5550.9|5555.9|5549.9|5557.9|5551.9|5555.9|5549.9|7
1638439710000|2021-12-02 10:08:30|5556|5550|5556|5550|5556.5|5550.5|5556|5550|0
1638439740000|2021-12-02 10:09:00|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1638439760000|2021-12-02 10:09:20|5556|5550|5556|5550|5556|5550|5556|5550|0
1638439770000|2021-12-02 10:09:30|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1638439780000|2021-12-02 10:09:40|5555.1|5549.1|5554|5548|5555.1|5549.1|5554|5548|0
1638439790000|2021-12-02 10:09:50|5553.9|5547.9|5553|5547|5553.9|5547.9|5553|5547|0
1638439800000|2021-12-02 10:10:00|5553.4|5547.4|5549.6|5543.6|5554.6|5548.6|5549.6|5543.6|4
1638439810000|2021-12-02 10:10:10|5550|5544|5550.1|5544.1|5550.6|5544.6|5550|5544|0
1638439820000|2021-12-02 10:10:20|5550.5|5544.5|5551|5545|5551|5545|5550.5|5544.5|0
1638439840000|2021-12-02 10:10:40|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1638439860000|2021-12-02 10:11:00|5550.1|5544.1|5550|5544|5550.1|5544.1|5550|5544|0
1638439870000|2021-12-02 10:11:10|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|1
1638439890000|2021-12-02 10:11:30|5548.5|5542.5|5547.5|5541.5|5548.5|5542.5|5547.5|5541.5|1
1638439920000|2021-12-02 10:12:00|5548|5542|5545|5539|5549.5|5543.5|5545|5539|3
1638439930000|2021-12-02 10:12:10|5545.4|5539.4|5545.5|5539.5|5545.5|5539.5|5545.4|5539.4|0
1638439940000|2021-12-02 10:12:20|5545|5539|5546|5540|5546|5540|5545|5539|0
1638439950000|2021-12-02 10:12:30|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|0
1638439970000|2021-12-02 10:12:50|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1638439980000|2021-12-02 10:13:00|5544|5538|5546|5540|5546|5540|5544|5538|4
1638439990000|2021-12-02 10:13:10|5545|5539|5545|5539|5545|5539|5545|5539|0
1638440000000|2021-12-02 10:13:20|5544.6|5538.6|5544|5538|5544.6|5538.6|5544|5538|0
1638440030000|2021-12-02 10:13:50|5544.4|5538.4|5545.5|5539.5|5545.5|5539.5|5544.4|5538.4|0
1638440040000|2021-12-02 10:14:00|5545.9|5539.9|5546|5540|5546|5540|5545.5|5539.5|0
1638440090000|2021-12-02 10:14:50|5543.8|5537.8|5543.5|5537.5|5543.8|5537.8|5543.5|5537.5|2
1638440110000|2021-12-02 10:15:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|1
1638440120000|2021-12-02 10:15:20|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1638440150000|2021-12-02 10:15:50|5540|5534|5539.6|5533.6|5540|5534|5539.6|5533.6|4
1638440160000|2021-12-02 10:16:00|5541.5|5535.5|5542|5536|5542|5536|5541.5|5535.5|1
1638440200000|2021-12-02 10:16:40|5542.4|5536.4|5543.5|5537.5|5543.5|5537.5|5542.4|5536.4|0
1638440210000|2021-12-02 10:16:50|5543|5537|5542.4|5536.4|5543|5537|5542.4|5536.4|0
1638440220000|2021-12-02 10:17:00|5542.5|5536.5|5541.1|5535.1|5542.5|5536.5|5540.1|5534.1|5
1638440230000|2021-12-02 10:17:10|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1638440300000|2021-12-02 10:18:20|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|1
1638440310000|2021-12-02 10:18:30|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|0
1638440340000|2021-12-02 10:19:00|5541.1|5535.1|5539.6|5533.6|5541.1|5535.1|5539.5|5533.5|4
1638440350000|2021-12-02 10:19:10|5542|5536|5542|5536|5542|5536|5542|5536|0
1638440360000|2021-12-02 10:19:20|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|0
1638440380000|2021-12-02 10:19:40|5542|5536|5545|5539|5545|5539|5542|5536|0
1638440390000|2021-12-02 10:19:50|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1638440400000|2021-12-02 10:20:00|5544.5|5538.5|5543|5537|5544.5|5538.5|5543|5537|8
1638440440000|2021-12-02 10:20:40|5542.6|5536.6|5543|5537|5543|5537|5542|5536|0
1638440460000|2021-12-02 10:21:00|5542.9|5536.9|5541.5|5535.5|5542.9|5536.9|5541.5|5535.5|1
1638440470000|2021-12-02 10:21:10|5541.9|5535.9|5540.1|5534.1|5542.5|5536.5|5539.6|5533.6|3
1638440480000|2021-12-02 10:21:20|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1638440490000|2021-12-02 10:21:30|5540.5|5534.5|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1638440500000|2021-12-02 10:21:40|5541.1|5535.1|5542|5536|5542.1|5536.1|5541.1|5535.1|2
1638440510000|2021-12-02 10:21:50|5542.1|5536.1|5542.5|5536.5|5543.1|5537.1|5542.1|5536.1|2
1638440520000|2021-12-02 10:22:00|5542.1|5536.1|5542|5536|5542.1|5536.1|5542|5536|0
1638440530000|2021-12-02 10:22:10|5542.9|5536.9|5544|5538|5544|5538|5542|5536|3
1638440540000|2021-12-02 10:22:20|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|0
1638440550000|2021-12-02 10:22:30|5543.5|5537.5|5545.5|5539.5|5545.5|5539.5|5543.5|5537.5|2
1638440560000|2021-12-02 10:22:40|5545.1|5539.1|5545|5539|5545.1|5539.1|5544.5|5538.5|0
1638440570000|2021-12-02 10:22:50|5545.4|5539.4|5548|5542|5548|5542|5545.4|5539.4|1
1638440580000|2021-12-02 10:23:00|5547|5541|5547|5541|5547|5541|5547|5541|0
1638440590000|2021-12-02 10:23:10|5546.6|5540.6|5548|5542|5549|5543|5546.5|5540.5|5
1638440600000|2021-12-02 10:23:20|||||||||1
1638440630000|2021-12-02 10:23:50|5547.1|5541.1|5547|5541|5547.1|5541.1|5547|5541|0
1638440650000|2021-12-02 10:24:10|5546.9|5540.9|5546|5540|5547|5541|5545.7|5539.7|0
1638440660000|2021-12-02 10:24:20|5546.4|5540.4|5546.5|5540.5|5546.5|5540.5|5545.6|5539.6|0
1638440670000|2021-12-02 10:24:30|5548.6|5542.6|5549|5543|5549|5543|5548.6|5542.6|1
1638440710000|2021-12-02 10:25:10|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|0
1638440730000|2021-12-02 10:25:30|5549|5543|5549.9|5543.9|5549.9|5543.9|5549|5543|0
1638440740000|2021-12-02 10:25:40|5550.3|5544.3|5550.9|5544.9|5550.9|5544.9|5550.3|5544.3|0
1638440750000|2021-12-02 10:25:50|5551|5545|5552.5|5546.5|5552.5|5546.5|5550.9|5544.9|0
1638440760000|2021-12-02 10:26:00|5552.6|5546.6|5553|5547|5553|5547|5552.6|5546.6|0
1638440780000|2021-12-02 10:26:20|5553.4|5547.4|5555.5|5549.5|5555.5|5549.5|5553.4|5547.4|5
1638440790000|2021-12-02 10:26:30|||||||||1
1638440800000|2021-12-02 10:26:40|5554|5548|5554.5|5548.5|5554.5|5548.5|5554|5548|1
1638440810000|2021-12-02 10:26:50|5555|5549|5555|5549|5555|5549|5555|5549|0
1638440820000|2021-12-02 10:27:00|5555.4|5549.4|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1638440830000|2021-12-02 10:27:10|5555|5549|5556.5|5550.5|5556.5|5550.5|5555|5549|2
1638440840000|2021-12-02 10:27:20|5556.9|5550.9|5552.6|5546.6|5556.9|5550.9|5552.5|5546.5|1
1638440850000|2021-12-02 10:27:30|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638440870000|2021-12-02 10:27:50|5551.5|5545.5|5551.5|5545.5|5551.6|5545.6|5551.5|5545.5|0
1638440880000|2021-12-02 10:28:00|5552.5|5546.5|5552.6|5546.6|5553|5547|5551.5|5545.5|0
1638440890000|2021-12-02 10:28:10|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638440920000|2021-12-02 10:28:40|5552.9|5546.9|5553.9|5547.9|5553.9|5547.9|5552.9|5546.9|1
1638440930000|2021-12-02 10:28:50|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1638440940000|2021-12-02 10:29:00|5553|5547|5551.5|5545.5|5553.5|5547.5|5551.5|5545.5|1
1638440950000|2021-12-02 10:29:10|5552|5546|5552.5|5546.5|5552.5|5546.5|5551.5|5545.5|0
1638441000000|2021-12-02 10:30:00|5553.3|5547.3|5553.5|5547.5|5553.5|5547.5|5553.3|5547.3|1
1638441030000|2021-12-02 10:30:30|5553|5547|5553|5547|5553|5547|5553|5547|0
1638441040000|2021-12-02 10:30:40|5553.9|5547.9|5553.5|5547.5|5553.9|5547.9|5553.5|5547.5|0
1638441060000|2021-12-02 10:31:00|5553.9|5547.9|5554|5548|5554|5548|5553.9|5547.9|0
1638441080000|2021-12-02 10:31:20|5554.4|5548.4|5554.9|5548.9|5554.9|5548.9|5554.4|5548.4|2
1638441090000|2021-12-02 10:31:30|5554.5|5548.5|5554.4|5548.4|5554.5|5548.5|5554.4|5548.4|3
1638441110000|2021-12-02 10:31:50|||||||||2
1638441120000|2021-12-02 10:32:00|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|5554.4|5548.4|0
1638441130000|2021-12-02 10:32:10|5555|5549|5557|5551|5557|5551|5555|5549|1
1638441150000|2021-12-02 10:32:30|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1638441160000|2021-12-02 10:32:40|5556.4|5550.4|5557|5551|5557|5551|5556.4|5550.4|1
1638441180000|2021-12-02 10:33:00|5556.9|5550.9|5555|5549|5556.9|5550.9|5555|5549|2
1638441190000|2021-12-02 10:33:10|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1638441220000|2021-12-02 10:33:40|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1638441230000|2021-12-02 10:33:50|5555.9|5549.9|5555.6|5549.6|5555.9|5549.9|5555.6|5549.6|0
1638441240000|2021-12-02 10:34:00|5555.5|5549.5|5555.9|5549.9|5556.5|5550.5|5554.9|5548.9|0
1638441250000|2021-12-02 10:34:10|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1638441260000|2021-12-02 10:34:20|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|0
1638441270000|2021-12-02 10:34:30|5556|5550|5557|5551|5557|5551|5556|5550|0
1638441290000|2021-12-02 10:34:50|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|1
1638441310000|2021-12-02 10:35:10|5556.9|5550.9|5557|5551|5557|5551|5556.9|5550.9|1
1638441360000|2021-12-02 10:36:00|5557.1|5551.1|5558.4|5552.4|5560|5554|5557.1|5551.1|2
1638441370000|2021-12-02 10:36:10|5558.5|5552.5|5557.9|5551.9|5558.5|5552.5|5557.9|5551.9|0
1638441380000|2021-12-02 10:36:20|5557.6|5551.6|5560.5|5554.5|5560.9|5554.9|5557.5|5551.5|11
1638441400000|2021-12-02 10:36:40|5561.5|5555.5|5561.5|5555.5|5562|5556|5561.5|5555.5|0
1638441420000|2021-12-02 10:37:00|5561.1|5555.1|5559.5|5553.5|5561.1|5555.1|5559|5553|3
1638441430000|2021-12-02 10:37:10|5559.9|5553.9|5560|5554|5560|5554|5559.5|5553.5|0
1638441440000|2021-12-02 10:37:20|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1638441450000|2021-12-02 10:37:30|5559.1|5553.1|5560.5|5554.5|5560.5|5554.5|5559.1|5553.1|0
1638441470000|2021-12-02 10:37:50|5561|5555|5561.4|5555.4|5561.5|5555.5|5561|5555|0
1638441480000|2021-12-02 10:38:00|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1638441500000|2021-12-02 10:38:20|5560.9|5554.9|5560.6|5554.6|5561.1|5555.1|5560.6|5554.6|0
1638441510000|2021-12-02 10:38:30|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1638441520000|2021-12-02 10:38:40|5561.5|5555.5|5563.9|5557.9|5563.9|5557.9|5561.5|5555.5|0
1638441530000|2021-12-02 10:38:50|5563.1|5557.1|5564.5|5558.5|5564.5|5558.5|5563|5557|0
1638441540000|2021-12-02 10:39:00|5565.5|5559.5|5562.9|5556.9|5565.5|5559.5|5562.9|5556.9|2
1638441550000|2021-12-02 10:39:10|5563.5|5557.5|5563.5|5557.5|5564.5|5558.5|5563|5557|1
1638441560000|2021-12-02 10:39:20|5563.9|5557.9|5564|5558|5564.4|5558.4|5563.6|5557.6|0
1638441580000|2021-12-02 10:39:40|5564.4|5558.4|5565|5559|5565|5559|5564.4|5558.4|0
1638441600000|2021-12-02 10:40:00|5565.8|5559.8|5567.5|5561.5|5567.5|5561.5|5565.8|5559.8|0
1638441610000|2021-12-02 10:40:10|5567|5561|5567.5|5561.5|5567.5|5561.5|5567|5561|0
1638441630000|2021-12-02 10:40:30|5567.1|5561.1|5565|5559|5567.1|5561.1|5565|5559|2
1638441660000|2021-12-02 10:41:00|5564.6|5558.6|5564.5|5558.5|5564.6|5558.6|5564.5|5558.5|0
1638441670000|2021-12-02 10:41:10|5564|5558|5564|5558|5564|5558|5564|5558|0
1638441700000|2021-12-02 10:41:40|5563.5|5557.5|5564|5558|5564|5558|5563.5|5557.5|0
1638441710000|2021-12-02 10:41:50|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|1
1638441720000|2021-12-02 10:42:00|5564|5558|5564.5|5558.5|5564.5|5558.5|5564|5558|0
1638441730000|2021-12-02 10:42:10|5564.9|5558.9|5565|5559|5565|5559|5564.9|5558.9|0
1638441770000|2021-12-02 10:42:50|5564.8|5558.8|5561.5|5555.5|5564.8|5558.8|5560.5|5554.5|4
1638441780000|2021-12-02 10:43:00|5561.9|5555.9|5562.5|5556.5|5562.9|5556.9|5561.9|5555.9|0
1638441790000|2021-12-02 10:43:10|5562.1|5556.1|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|0
1638441810000|2021-12-02 10:43:30|5562|5556|5562|5556|5562|5556|5562|5556|0
1638441820000|2021-12-02 10:43:40|5561.6|5555.6|5562|5556|5562|5556|5561.6|5555.6|0
1638441830000|2021-12-02 10:43:50|5562.4|5556.4|5562|5556|5562.4|5556.4|5562|5556|0
1638441840000|2021-12-02 10:44:00|5561.4|5555.4|5561|5555|5561.4|5555.4|5560.5|5554.5|1
1638441860000|2021-12-02 10:44:20|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1638441880000|2021-12-02 10:44:40|5561.9|5555.9|5562.5|5556.5|5562.5|5556.5|5561.9|5555.9|0
1638441890000|2021-12-02 10:44:50|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|0
1638441900000|2021-12-02 10:45:00|5561.9|5555.9|5562|5556|5562|5556|5561.9|5555.9|1
1638441910000|2021-12-02 10:45:10|5562.4|5556.4|5562|5556|5562.4|5556.4|5562|5556|0
1638441920000|2021-12-02 10:45:20|5561.5|5555.5|5562.5|5556.5|5563|5557|5561.5|5555.5|0
1638441930000|2021-12-02 10:45:30|5562.1|5556.1|5563|5557|5563|5557|5561.6|5555.6|0
1638441940000|2021-12-02 10:45:40|5562.5|5556.5|5562.6|5556.6|5563|5557|5562.5|5556.5|0
1638441950000|2021-12-02 10:45:50|5562.5|5556.5|5563|5557|5563|5557|5562.5|5556.5|0
1638441960000|2021-12-02 10:46:00|5563.4|5557.4|5564.5|5558.5|5565|5559|5563.4|5557.4|1
1638441970000|2021-12-02 10:46:10|5563.6|5557.6|5563.5|5557.5|5563.6|5557.6|5563.5|5557.5|1
1638441980000|2021-12-02 10:46:20|5562.5|5556.5|5562.5|5556.5|5562.9|5556.9|5562.5|5556.5|1
1638442010000|2021-12-02 10:46:50|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1638442020000|2021-12-02 10:47:00|5562|5556|5562|5556|5562.5|5556.5|5562|5556|0
1638442030000|2021-12-02 10:47:10|5561.4|5555.4|5562|5556|5562.5|5556.5|5561|5555|0
1638442040000|2021-12-02 10:47:20|5561.6|5555.6|5562|5556|5562.5|5556.5|5561.5|5555.5|0
1638442050000|2021-12-02 10:47:30|5563.2|5557.2|5563.5|5557.5|5563.5|5557.5|5563.2|5557.2|1
1638442070000|2021-12-02 10:47:50|5561.5|5555.5|5562.9|5556.9|5562.9|5556.9|5561.5|5555.5|23
1638442080000|2021-12-02 10:48:00|5563.6|5557.6|5566.3|5560.3|5566.3|5560.3|5563.6|5557.6|6
1638442090000|2021-12-02 10:48:10|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|0
1638442100000|2021-12-02 10:48:20|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1638442110000|2021-12-02 10:48:30|5566.5|5560.5|5565.5|5559.5|5566.5|5560.5|5565.5|5559.5|10
1638442120000|2021-12-02 10:48:40|5565.9|5559.9|5566.5|5560.5|5566.5|5560.5|5565.5|5559.5|0
1638442130000|2021-12-02 10:48:50|5565.5|5559.5|5566.5|5560.5|5566.5|5560.5|5565.5|5559.5|0
1638442140000|2021-12-02 10:49:00|5565.6|5559.6|5566.5|5560.5|5566.5|5560.5|5565.6|5559.6|0
1638442190000|2021-12-02 10:49:50|5566.4|5560.4|5566.5|5560.5|5566.5|5560.5|5566.1|5560.1|3
1638442200000|2021-12-02 10:50:00|5566.9|5560.9|5566.5|5560.5|5566.9|5560.9|5566.5|5560.5|0
1638442210000|2021-12-02 10:50:10|5566.9|5560.9|5567.4|5561.4|5567.4|5561.4|5566.9|5560.9|0
1638442220000|2021-12-02 10:50:20|5568.2|5562.2|5567|5561|5568.2|5562.2|5567|5561|1
1638442230000|2021-12-02 10:50:30|5566.6|5560.6|5565.5|5559.5|5566.6|5560.6|5565.5|5559.5|0
1638442240000|2021-12-02 10:50:40|5566|5560|5565.5|5559.5|5566|5560|5565.5|5559.5|0
1638442270000|2021-12-02 10:51:10|||||||||4
1638442280000|2021-12-02 10:51:20|5564|5558|5564|5558|5564|5558|5564|5558|1
1638442290000|2021-12-02 10:51:30|5562|5556|5561|5555|5562|5556|5561|5555|7
1638442300000|2021-12-02 10:51:40|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1638442310000|2021-12-02 10:51:50|5561.1|5555.1|5560|5554|5561.1|5555.1|5559.5|5553.5|0
1638442320000|2021-12-02 10:52:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560|5554|2
1638442330000|2021-12-02 10:52:10|5560.4|5554.4|5560|5554|5560.5|5554.5|5559.5|5553.5|1
1638442340000|2021-12-02 10:52:20|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|2
1638442350000|2021-12-02 10:52:30|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1638442360000|2021-12-02 10:52:40|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|26
1638442370000|2021-12-02 10:52:50|5559.9|5553.9|5561|5555|5561|5555|5559.9|5553.9|1
1638442390000|2021-12-02 10:53:10|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1638442400000|2021-12-02 10:53:20|5561.9|5555.9|5561.5|5555.5|5562.5|5556.5|5561.5|5555.5|0
1638442420000|2021-12-02 10:53:40|5561.9|5555.9|5562.5|5556.5|5562.5|5556.5|5561.9|5555.9|0
1638442460000|2021-12-02 10:54:20|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|0
1638442470000|2021-12-02 10:54:30|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|0
1638442490000|2021-12-02 10:54:50|5562.5|5556.5|5563|5557|5564|5558|5562|5556|1
1638442500000|2021-12-02 10:55:00|5562.6|5556.6|5562.5|5556.5|5562.6|5556.6|5562.5|5556.5|1
1638442510000|2021-12-02 10:55:10|5563|5557|5563.5|5557.5|5563.5|5557.5|5563|5557|1
1638442520000|2021-12-02 10:55:20|5564|5558|5565|5559|5565|5559|5564|5558|0
1638442530000|2021-12-02 10:55:30|5565.4|5559.4|5565.5|5559.5|5565.5|5559.5|5565.4|5559.4|0
1638442560000|2021-12-02 10:56:00|5565.1|5559.1|5563.5|5557.5|5565.1|5559.1|5563.5|5557.5|1
1638442570000|2021-12-02 10:56:10|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|1
1638442610000|2021-12-02 10:56:50|5564.1|5558.1|5566|5560|5566|5560|5562.5|5556.5|4
1638442620000|2021-12-02 10:57:00|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|1
1638442630000|2021-12-02 10:57:10|5566|5560|5565.6|5559.6|5566.5|5560.5|5565.6|5559.6|0
1638442650000|2021-12-02 10:57:30|5565.5|5559.5|5566.9|5560.9|5566.9|5560.9|5565.5|5559.5|2
1638442660000|2021-12-02 10:57:40|5567|5561|5567|5561|5567.5|5561.5|5567|5561|1
1638442690000|2021-12-02 10:58:10|5566.9|5560.9|5566.5|5560.5|5566.9|5560.9|5566.5|5560.5|1
1638442700000|2021-12-02 10:58:20|5566.1|5560.1|5566.5|5560.5|5566.5|5560.5|5566.1|5560.1|1
1638442720000|2021-12-02 10:58:40|5567|5561|5567|5561|5567|5561|5567|5561|0
1638442740000|2021-12-02 10:59:00|5566.5|5560.5|5567.5|5561.5|5567.5|5561.5|5565.6|5559.6|0
1638442750000|2021-12-02 10:59:10|5567.4|5561.4|5566.1|5560.1|5567.4|5561.4|5566.1|5560.1|1
1638442790000|2021-12-02 10:59:50|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|0
1638442800000|2021-12-02 11:00:00|5566.1|5560.1|5566.5|5560.5|5566.5|5560.5|5566.1|5560.1|0
1638442840000|2021-12-02 11:00:40|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|1
1638442850000|2021-12-02 11:00:50|5567.8|5561.8|5567.4|5561.4|5567.8|5561.8|5567.4|5561.4|0
1638442860000|2021-12-02 11:01:00|5566.9|5560.9|5567.9|5561.9|5567.9|5561.9|5566.9|5560.9|0
1638442870000|2021-12-02 11:01:10|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1638442880000|2021-12-02 11:01:20|5567.7|5561.7|5567.9|5561.9|5567.9|5561.9|5567.7|5561.7|1
1638442890000|2021-12-02 11:01:30|5567.4|5561.4|5567|5561|5567.4|5561.4|5567|5561|0
1638442900000|2021-12-02 11:01:40|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1638442910000|2021-12-02 11:01:50|5565.6|5559.6|5566.5|5560.5|5566.5|5560.5|5565.6|5559.6|2
1638442920000|2021-12-02 11:02:00|5565.6|5559.6|5565.6|5559.6|5566|5560|5565.6|5559.6|0
1638442950000|2021-12-02 11:02:30|5566.4|5560.4|5566|5560|5566.4|5560.4|5565.6|5559.6|1
1638442970000|2021-12-02 11:02:50|5566.4|5560.4|5566|5560|5566.5|5560.5|5566|5560|1
1638442980000|2021-12-02 11:03:00|5566.5|5560.5|5567.9|5561.9|5567.9|5561.9|5566.5|5560.5|0
1638443000000|2021-12-02 11:03:20|5567.4|5561.4|5567|5561|5567.4|5561.4|5566.9|5560.9|0
1638443010000|2021-12-02 11:03:30|5567.5|5561.5|5567.4|5561.4|5567.5|5561.5|5567|5561|0
1638443020000|2021-12-02 11:03:40|5567.1|5561.1|5567|5561|5567.1|5561.1|5567|5561|0
1638443040000|2021-12-02 11:04:00|5566.5|5560.5|5566|5560|5566.5|5560.5|5565.6|5559.6|1
1638443050000|2021-12-02 11:04:10|5566.4|5560.4|5566.5|5560.5|5566.5|5560.5|5566.4|5560.4|1
1638443080000|2021-12-02 11:04:40|5566|5560|5566|5560|5566|5560|5566|5560|0
1638443090000|2021-12-02 11:04:50|5566.4|5560.4|5567.9|5561.9|5567.9|5561.9|5566.1|5560.1|3
1638443120000|2021-12-02 11:05:20|5567.4|5561.4|5567.8|5561.8|5567.8|5561.8|5567.4|5561.4|1
1638443130000|2021-12-02 11:05:30|5567.9|5561.9|5567.4|5561.4|5567.9|5561.9|5567.4|5561.4|0
1638443150000|2021-12-02 11:05:50|5568.2|5562.2|5567.9|5561.9|5568.2|5562.2|5567.4|5561.4|1
1638443160000|2021-12-02 11:06:00|5567.5|5561.5|5567.4|5561.4|5567.9|5561.9|5567|5561|0
1638443170000|2021-12-02 11:06:10|5565.7|5559.7|5566.5|5560.5|5566.5|5560.5|5565.7|5559.7|3
1638443220000|2021-12-02 11:07:00|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|0
1638443240000|2021-12-02 11:07:20|5566|5560|5567.4|5561.4|5567.4|5561.4|5566|5560|1
1638443250000|2021-12-02 11:07:30|5567.8|5561.8|5567.9|5561.9|5567.9|5561.9|5567.8|5561.8|0
1638443260000|2021-12-02 11:07:40|5567.4|5561.4|5570.5|5564.5|5571|5565|5567.4|5561.4|3
1638443270000|2021-12-02 11:07:50|5570.1|5564.1|5569.4|5563.4|5570.1|5564.1|5569|5563|2
1638443280000|2021-12-02 11:08:00|5569|5563|5569|5563|5569.4|5563.4|5569|5563|0
1638443300000|2021-12-02 11:08:20|5570.4|5564.4|5570.5|5564.5|5570.5|5564.5|5570.4|5564.4|1
1638443310000|2021-12-02 11:08:30|5571.4|5565.4|5571.4|5565.4|5571.8|5565.8|5571|5565|0
1638443340000|2021-12-02 11:09:00|5571|5565|5571.4|5565.4|5571.4|5565.4|5571|5565|0
1638443380000|2021-12-02 11:09:40|5571|5565|5571|5565|5571.4|5565.4|5571|5565|1
1638443390000|2021-12-02 11:09:50|5571.4|5565.4|5569.5|5563.5|5571.4|5565.4|5569.4|5563.4|1
1638443420000|2021-12-02 11:10:20|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.1|5564.1|0
1638443440000|2021-12-02 11:10:40|5570.1|5564.1|5568.5|5562.5|5570.1|5564.1|5568.5|5562.5|1
1638443450000|2021-12-02 11:10:50|5568.9|5562.9|5569|5563|5569.3|5563.3|5568.5|5562.5|0
1638443470000|2021-12-02 11:11:10|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|0
1638443480000|2021-12-02 11:11:20|5568.8|5562.8|5569|5563|5570.2|5564.2|5568.8|5562.8|1
1638443490000|2021-12-02 11:11:30|5568.6|5562.6|5568.5|5562.5|5568.6|5562.6|5568.5|5562.5|0
1638443500000|2021-12-02 11:11:40|5568.1|5562.1|5568|5562|5568.1|5562.1|5568|5562|0
1638443510000|2021-12-02 11:11:50|5569.4|5563.4|5569|5563|5569.4|5563.4|5569|5563|1
1638443520000|2021-12-02 11:12:00|5569.4|5563.4|5569|5563|5569.4|5563.4|5569|5563|0
1638443530000|2021-12-02 11:12:10|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|0
1638443540000|2021-12-02 11:12:20|5569|5563|5570.9|5564.9|5570.9|5564.9|5569|5563|1
1638443550000|2021-12-02 11:12:30|5570.5|5564.5|5571.4|5565.4|5571.4|5565.4|5570.5|5564.5|1
1638443560000|2021-12-02 11:12:40|5571.8|5565.8|5575.5|5569.5|5576|5570|5571.8|5565.8|12
1638443570000|2021-12-02 11:12:50|5576|5570|5576|5570|5576|5570|5576|5570|0
1638443580000|2021-12-02 11:13:00|5576.8|5570.8|5577.4|5571.4|5577.4|5571.4|5576.8|5570.8|0
1638443590000|2021-12-02 11:13:10|||||||||2
1638443600000|2021-12-02 11:13:20|5577|5571|5575|5569|5577|5571|5575|5569|1
1638443610000|2021-12-02 11:13:30|5575.4|5569.4|5574|5568|5575.4|5569.4|5574|5568|3
1638443620000|2021-12-02 11:13:40|5572.1|5566.1|5571.5|5565.5|5572.1|5566.1|5571.5|5565.5|0
1638443640000|2021-12-02 11:14:00|5571.9|5565.9|5572|5566|5572|5566|5571.9|5565.9|0
1638443670000|2021-12-02 11:14:30|5572.4|5566.4|5572.5|5566.5|5572.5|5566.5|5572.4|5566.4|0
1638443680000|2021-12-02 11:14:40|5572.6|5566.6|5575|5569|5575|5569|5572.6|5566.6|2
1638443690000|2021-12-02 11:14:50|5575.5|5569.5|5574.5|5568.5|5575.5|5569.5|5574.5|5568.5|1
1638443720000|2021-12-02 11:15:20|5574.1|5568.1|5572.5|5566.5|5574.1|5568.1|5572.5|5566.5|67
1638443730000|2021-12-02 11:15:30|5572.1|5566.1|5572.4|5566.4|5572.4|5566.4|5571.9|5565.9|0
1638443770000|2021-12-02 11:16:10|5573.9|5567.9|5571.5|5565.5|5573.9|5567.9|5571.5|5565.5|1
1638443780000|2021-12-02 11:16:20|5571|5565|5571|5565|5571|5565|5571|5565|1
1638443790000|2021-12-02 11:16:30|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|0
1638443800000|2021-12-02 11:16:40|5570.3|5564.3|5570|5564|5570.3|5564.3|5570|5564|6
1638443810000|2021-12-02 11:16:50|5570.4|5564.4|5571.5|5565.5|5571.5|5565.5|5570.4|5564.4|1
1638443820000|2021-12-02 11:17:00|5571.4|5565.4|5571.5|5565.5|5571.5|5565.5|5571.4|5565.4|0
1638443830000|2021-12-02 11:17:10|5572|5566|5574.4|5568.4|5574.4|5568.4|5571.5|5565.5|3
1638443840000|2021-12-02 11:17:20|5573.9|5567.9|5571.9|5565.9|5573.9|5567.9|5571.9|5565.9|4
1638443850000|2021-12-02 11:17:30|5571.5|5565.5|5571|5565|5572.5|5566.5|5571|5565|0
1638443860000|2021-12-02 11:17:40|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|0
1638443870000|2021-12-02 11:17:50|5570.4|5564.4|5566|5560|5570.4|5564.4|5566|5560|18
1638443900000|2021-12-02 11:18:20|5567|5561|5567|5561|5567|5561|5567|5561|0
1638443920000|2021-12-02 11:18:40|5566.6|5560.6|5566.5|5560.5|5566.6|5560.6|5566.5|5560.5|0
1638444000000|2021-12-02 11:20:00|5567|5561|5568|5562|5568|5562|5567|5561|1
1638444010000|2021-12-02 11:20:10|5568.4|5562.4|5567|5561|5568.5|5562.5|5567|5561|0
1638444020000|2021-12-02 11:20:20|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|1
1638444030000|2021-12-02 11:20:30|5567|5561|5567|5561|5567|5561|5567|5561|0
1638444040000|2021-12-02 11:20:40|5567.1|5561.1|5568|5562|5568|5562|5567.1|5561.1|3
1638444060000|2021-12-02 11:21:00|5568.5|5562.5|5569|5563|5569|5563|5568.5|5562.5|1
1638444070000|2021-12-02 11:21:10|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|0
1638444080000|2021-12-02 11:21:20|5574.4|5568.4|5574.4|5568.4|5574.9|5568.9|5574.4|5568.4|3
1638444090000|2021-12-02 11:21:30|5574|5568|5574.4|5568.4|5574.4|5568.4|5573.9|5567.9|0
1638444110000|2021-12-02 11:21:50|5573.9|5567.9|5574.4|5568.4|5574.4|5568.4|5573.9|5567.9|0
1638444120000|2021-12-02 11:22:00|5573.4|5567.4|5573.5|5567.5|5573.8|5567.8|5573.1|5567.1|4
1638444130000|2021-12-02 11:22:10|5574.9|5568.9|5573.9|5567.9|5575.5|5569.5|5573.9|5567.9|11
1638444140000|2021-12-02 11:22:20|5574|5568|5573|5567|5574|5568|5573|5567|0
1638444150000|2021-12-02 11:22:30|5572.5|5566.5|5572|5566|5572.5|5566.5|5571.5|5565.5|1
1638444160000|2021-12-02 11:22:40|5572.4|5566.4|5572|5566|5572.5|5566.5|5571.5|5565.5|0
1638444170000|2021-12-02 11:22:50|5572.6|5566.6|5571|5565|5572.6|5566.6|5571|5565|6
1638444180000|2021-12-02 11:23:00|5570.6|5564.6|5571.5|5565.5|5571.5|5565.5|5570.5|5564.5|1
1638444190000|2021-12-02 11:23:10|5572|5566|5573.5|5567.5|5573.5|5567.5|5572|5566|0
1638444210000|2021-12-02 11:23:30|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|0
1638444220000|2021-12-02 11:23:40|5573|5567|5573.1|5567.1|5573.1|5567.1|5573|5567|0
1638444230000|2021-12-02 11:23:50|5573|5567|5572.5|5566.5|5573|5567|5572|5566|0
1638444240000|2021-12-02 11:24:00|5573|5567|5573|5567|5573|5567|5573|5567|0
1638444260000|2021-12-02 11:24:20|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|1
1638444270000|2021-12-02 11:24:30|5572.9|5566.9|5573|5567|5573|5567|5572.9|5566.9|0
1638444290000|2021-12-02 11:24:50|5574.3|5568.3|5575.4|5569.4|5576|5570|5574.3|5568.3|2
1638444300000|2021-12-02 11:25:00|5575.5|5569.5|5574|5568|5576|5570|5573.5|5567.5|4
1638444310000|2021-12-02 11:25:10|5574.6|5568.6|5574.5|5568.5|5574.6|5568.6|5574.5|5568.5|3
1638444320000|2021-12-02 11:25:20|5575|5569|5575.5|5569.5|5575.5|5569.5|5575|5569|0
1638444340000|2021-12-02 11:25:40|5576.5|5570.5|5575.9|5569.9|5576.5|5570.5|5575.5|5569.5|0
1638444350000|2021-12-02 11:25:50|5576|5570|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|0
1638444370000|2021-12-02 11:26:10|5575|5569|5574.9|5568.9|5575|5569|5574.5|5568.5|1
1638444380000|2021-12-02 11:26:20|5575|5569|5577.9|5571.9|5577.9|5571.9|5575|5569|11
1638444400000|2021-12-02 11:26:40|5576.7|5570.7|5576.5|5570.5|5576.7|5570.7|5576.5|5570.5|0
1638444410000|2021-12-02 11:26:50|5577|5571|5577|5571|5577|5571|5577|5571|0
1638444420000|2021-12-02 11:27:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638444430000|2021-12-02 11:27:10|5576.9|5570.9|5577|5571|5577.1|5571.1|5576.9|5570.9|0
1638444440000|2021-12-02 11:27:20|5577.1|5571.1|5576|5570|5577.9|5571.9|5575.5|5569.5|11
1638444450000|2021-12-02 11:27:30|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|0
1638444460000|2021-12-02 11:27:40|5575.5|5569.5|5574.5|5568.5|5575.5|5569.5|5574.5|5568.5|1
1638444480000|2021-12-02 11:28:00|5574.1|5568.1|5572.5|5566.5|5574.1|5568.1|5572.5|5566.5|1
1638444490000|2021-12-02 11:28:10|5572|5566|5572|5566|5572|5566|5572|5566|0
1638444500000|2021-12-02 11:28:20|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|1
1638444510000|2021-12-02 11:28:30|5573.9|5567.9|5574|5568|5574|5568|5573.9|5567.9|0
1638444530000|2021-12-02 11:28:50|||||||||1
1638444560000|2021-12-02 11:29:20|5572.5|5566.5|5572.9|5566.9|5572.9|5566.9|5572.5|5566.5|9
1638444570000|2021-12-02 11:29:30|5573|5567|5572.5|5566.5|5573|5567|5572.5|5566.5|0
1638444580000|2021-12-02 11:29:40|5573.1|5567.1|5573.6|5567.6|5573.6|5567.6|5573.1|5567.1|2
1638444590000|2021-12-02 11:29:50|5573.2|5567.2|5573.1|5567.1|5573.2|5567.2|5573.1|5567.1|0
1638444620000|2021-12-02 11:30:20|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|2
1638444640000|2021-12-02 11:30:40|5574.5|5568.5|5573.7|5567.7|5574.5|5568.5|5573.7|5567.7|1
1638444650000|2021-12-02 11:30:50|5573.5|5567.5|5574.5|5568.5|5574.5|5568.5|5571.7|5565.7|4
1638444660000|2021-12-02 11:31:00|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|0
1638444670000|2021-12-02 11:31:10|5573.6|5567.6|5574.1|5568.1|5574.1|5568.1|5573.6|5567.6|2
1638444680000|2021-12-02 11:31:20|5575.3|5569.3|5573.6|5567.6|5575.3|5569.3|5573.6|5567.6|1
1638444710000|2021-12-02 11:31:50|5574|5568|5574|5568|5574|5568|5574|5568|0
1638444720000|2021-12-02 11:32:00|5574.1|5568.1|5574.6|5568.6|5574.6|5568.6|5574.1|5568.1|0
1638444750000|2021-12-02 11:32:30|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|0
1638444770000|2021-12-02 11:32:50|5575.5|5569.5|5575.1|5569.1|5575.6|5569.6|5575.1|5569.1|1
1638444780000|2021-12-02 11:33:00|5575.5|5569.5|5574.6|5568.6|5575.5|5569.5|5574.6|5568.6|1
1638444790000|2021-12-02 11:33:10|||||||||5
1638444800000|2021-12-02 11:33:20|5573.5|5567.5|5573.5|5567.5|5574.3|5568.3|5573.5|5567.5|3
1638444810000|2021-12-02 11:33:30|5573.9|5567.9|5574.9|5568.9|5574.9|5568.9|5573.9|5567.9|0
1638444820000|2021-12-02 11:33:40|5574.5|5568.5|5575|5569|5575|5569|5574.5|5568.5|0
1638444830000|2021-12-02 11:33:50|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|1
1638444840000|2021-12-02 11:34:00|5575|5569|5577|5571|5577|5571|5575|5569|2
1638444880000|2021-12-02 11:34:40|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1638444900000|2021-12-02 11:35:00|5577.4|5571.4|5578|5572|5578|5572|5577.4|5571.4|0
1638444910000|2021-12-02 11:35:10|5582|5576|5582.9|5576.9|5584|5578|5582|5576|29
1638444920000|2021-12-02 11:35:20|5583.3|5577.3|5583.5|5577.5|5583.5|5577.5|5582|5576|5
1638444940000|2021-12-02 11:35:40|5584|5578|5583|5577|5584|5578|5583|5577|0
1638444950000|2021-12-02 11:35:50|5582.6|5576.6|5582.4|5576.4|5582.6|5576.6|5582.4|5576.4|0
1638444960000|2021-12-02 11:36:00|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|2
1638444970000|2021-12-02 11:36:10|5582.5|5576.5|5583|5577|5583|5577|5582.4|5576.4|0
1638444980000|2021-12-02 11:36:20|5583.4|5577.4|5584|5578|5584|5578|5583.4|5577.4|0
1638444990000|2021-12-02 11:36:30|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|0
1638445000000|2021-12-02 11:36:40|5583.1|5577.1|5581.9|5575.9|5583.1|5577.1|5581.9|5575.9|0
1638445010000|2021-12-02 11:36:50|5582.3|5576.3|5582.5|5576.5|5584.3|5578.3|5582.3|5576.3|1
1638445020000|2021-12-02 11:37:00|5582.9|5576.9|5584|5578|5584.4|5578.4|5582.5|5576.5|5
1638445030000|2021-12-02 11:37:10|5584.5|5578.5|5583.5|5577.5|5584.5|5578.5|5583|5577|0
1638445040000|2021-12-02 11:37:20|5583.9|5577.9|5584|5578|5584.4|5578.4|5583.5|5577.5|0
1638445050000|2021-12-02 11:37:30|5583.5|5577.5|5583.9|5577.9|5583.9|5577.9|5583.5|5577.5|0
1638445060000|2021-12-02 11:37:40|5583.5|5577.5|5583.9|5577.9|5583.9|5577.9|5583.5|5577.5|0
1638445070000|2021-12-02 11:37:50|5583.1|5577.1|5583|5577|5583.1|5577.1|5583|5577|0
1638445080000|2021-12-02 11:38:00|5582.6|5576.6|5582.5|5576.5|5582.6|5576.6|5582.5|5576.5|1
1638445090000|2021-12-02 11:38:10|5582.9|5576.9|5582.9|5576.9|5584.5|5578.5|5581.9|5575.9|2
1638445100000|2021-12-02 11:38:20|5582.5|5576.5|5582|5576|5583|5577|5581.9|5575.9|4
1638445110000|2021-12-02 11:38:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582|5576|3
1638445120000|2021-12-02 11:38:40|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1638445130000|2021-12-02 11:38:50|5582|5576|5582.4|5576.4|5582.4|5576.4|5582|5576|5
1638445140000|2021-12-02 11:39:00|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|2
1638445150000|2021-12-02 11:39:10|5582.3|5576.3|5582.9|5576.9|5582.9|5576.9|5582.3|5576.3|2
1638445170000|2021-12-02 11:39:30|5584.1|5578.1|5583.9|5577.9|5584.9|5578.9|5583.9|5577.9|1
1638445180000|2021-12-02 11:39:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1638445200000|2021-12-02 11:40:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.4|5577.4|1
1638445210000|2021-12-02 11:40:10|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|1
1638445230000|2021-12-02 11:40:30|5582.6|5576.6|5583|5577|5583|5577|5582.6|5576.6|0
1638445250000|2021-12-02 11:40:50|5583.4|5577.4|5583|5577|5583.4|5577.4|5583|5577|1
1638445260000|2021-12-02 11:41:00|5583.4|5577.4|5583.5|5577.5|5583.6|5577.6|5583|5577|0
1638445270000|2021-12-02 11:41:10|5583|5577|5583|5577|5583|5577|5583|5577|0
1638445280000|2021-12-02 11:41:20|5585|5579|5585.4|5579.4|5585.5|5579.5|5585|5579|3
1638445290000|2021-12-02 11:41:30|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|4
1638445300000|2021-12-02 11:41:40|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1638445310000|2021-12-02 11:41:50|5585.9|5579.9|5586|5580|5586.5|5580.5|5585.9|5579.9|1
1638445320000|2021-12-02 11:42:00|5586.4|5580.4|5586.5|5580.5|5586.5|5580.5|5586.4|5580.4|2
1638445340000|2021-12-02 11:42:20|||||||||1
1638445350000|2021-12-02 11:42:30|5585.4|5579.4|5586|5580|5586|5580|5585.4|5579.4|1
1638445370000|2021-12-02 11:42:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1638445380000|2021-12-02 11:43:00|5584.5|5578.5|5584.9|5578.9|5584.9|5578.9|5584.5|5578.5|1
1638445390000|2021-12-02 11:43:10|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|6
1638445400000|2021-12-02 11:43:20|5583.5|5577.5|5584.9|5578.9|5587.4|5581.4|5583.5|5577.5|16
1638445420000|2021-12-02 11:43:40|5583.5|5577.5|5583.9|5577.9|5584.4|5578.4|5583.5|5577.5|2
1638445430000|2021-12-02 11:43:50|5582.5|5576.5|5583.4|5577.4|5583.4|5577.4|5582.5|5576.5|2
1638445480000|2021-12-02 11:44:40|5583.3|5577.3|5582|5576|5583.3|5577.3|5582|5576|5
1638445490000|2021-12-02 11:44:50|5582.4|5576.4|5582|5576|5582.5|5576.5|5582|5576|5
1638445500000|2021-12-02 11:45:00|5582.4|5576.4|5582|5576|5582.5|5576.5|5582|5576|0
1638445530000|2021-12-02 11:45:30|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|19
1638445540000|2021-12-02 11:45:40|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1638445550000|2021-12-02 11:45:50|5581.9|5575.9|5584.9|5578.9|5584.9|5578.9|5581.9|5575.9|33
1638445560000|2021-12-02 11:46:00|5584.1|5578.1|5583.9|5577.9|5584.1|5578.1|5583.9|5577.9|1
1638445570000|2021-12-02 11:46:10|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|0
1638445580000|2021-12-02 11:46:20|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|4
1638445590000|2021-12-02 11:46:30|||||||||1
1638445600000|2021-12-02 11:46:40|||||||||20
1638445620000|2021-12-02 11:47:00|5582.3|5576.3|5583|5577|5583|5577|5582.3|5576.3|23
1638445630000|2021-12-02 11:47:10|5582.9|5576.9|5583|5577|5583|5577|5582.5|5576.5|5
1638445640000|2021-12-02 11:47:20|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|15
1638445650000|2021-12-02 11:47:30|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|15
1638445660000|2021-12-02 11:47:40|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|39
1638445670000|2021-12-02 11:47:50|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1638445680000|2021-12-02 11:48:00|5582.1|5576.1|5583.5|5577.5|5583.5|5577.5|5582|5576|1
1638445700000|2021-12-02 11:48:20|5583|5577|5583|5577|5583|5577|5583|5577|0
1638445710000|2021-12-02 11:48:30|5582.1|5576.1|5582|5576|5582.5|5576.5|5582|5576|1
1638445720000|2021-12-02 11:48:40|5582.5|5576.5|5582.1|5576.1|5582.5|5576.5|5582.1|5576.1|1
1638445730000|2021-12-02 11:48:50|5582.5|5576.5|5583|5577|5583.4|5577.4|5582.5|5576.5|0
1638445740000|2021-12-02 11:49:00|5583.4|5577.4|5583.1|5577.1|5584|5578|5583|5577|1
1638445750000|2021-12-02 11:49:10|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|0
1638445760000|2021-12-02 11:49:20|5582.5|5576.5|5582.5|5576.5|5582.9|5576.9|5582|5576|2
1638445770000|2021-12-02 11:49:30|5582.9|5576.9|5582.5|5576.5|5583|5577|5582|5576|1
1638445780000|2021-12-02 11:49:40|5583|5577|5583|5577|5583|5577|5583|5577|0
1638445790000|2021-12-02 11:49:50|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|0
1638445800000|2021-12-02 11:50:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1638445820000|2021-12-02 11:50:20|5582|5576|5582.9|5576.9|5582.9|5576.9|5582|5576|0
1638445830000|2021-12-02 11:50:30|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1638445840000|2021-12-02 11:50:40|5582.9|5576.9|5582.5|5576.5|5582.9|5576.9|5582.5|5576.5|0
1638445860000|2021-12-02 11:51:00|||||||||2
1638445880000|2021-12-02 11:51:20|5583|5577|5583|5577|5583|5577|5583|5577|0
1638445910000|2021-12-02 11:51:50|5582.6|5576.6|5583|5577|5583|5577|5582|5576|1
1638446000000|2021-12-02 11:53:20|5583.4|5577.4|5584|5578|5584|5578|5583.4|5577.4|2
1638446010000|2021-12-02 11:53:30|5584.8|5578.8|5585|5579|5585|5579|5584.8|5578.8|0
1638446030000|2021-12-02 11:53:50|5585.4|5579.4|5585|5579|5585.4|5579.4|5585|5579|1
1638446050000|2021-12-02 11:54:10|5585.4|5579.4|5585|5579|5585.4|5579.4|5585|5579|2
1638446060000|2021-12-02 11:54:20|5584.5|5578.5|5583|5577|5584.5|5578.5|5583|5577|3
1638446070000|2021-12-02 11:54:30|5583.4|5577.4|5583|5577|5583.4|5577.4|5583|5577|0
1638446080000|2021-12-02 11:54:40|5584.4|5578.4|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1638446100000|2021-12-02 11:55:00|5584|5578|5583|5577|5584|5578|5583|5577|1
1638446130000|2021-12-02 11:55:30|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584|5578|2
1638446140000|2021-12-02 11:55:40|5584.9|5578.9|5584.5|5578.5|5584.9|5578.9|5584.5|5578.5|0
1638446160000|2021-12-02 11:56:00|5584.1|5578.1|5584|5578|5584.1|5578.1|5583|5577|1
1638446170000|2021-12-02 11:56:10|5583.6|5577.6|5583.5|5577.5|5583.6|5577.6|5583.5|5577.5|1
1638446180000|2021-12-02 11:56:20|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|1
1638446200000|2021-12-02 11:56:40|5582|5576|5584|5578|5584|5578|5582|5576|2
1638446210000|2021-12-02 11:56:50|5585|5579|5585|5579|5585|5579|5583.7|5577.7|1
1638446220000|2021-12-02 11:57:00|5584.5|5578.5|5583.6|5577.6|5584.5|5578.5|5583|5577|2
1638446230000|2021-12-02 11:57:10|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|0
1638446240000|2021-12-02 11:57:20|5583.4|5577.4|5582.5|5576.5|5583.4|5577.4|5582.5|5576.5|1
1638446250000|2021-12-02 11:57:30|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|0
1638446260000|2021-12-02 11:57:40|5582|5576|5582|5576|5582|5576|5581.5|5575.5|0
1638446270000|2021-12-02 11:57:50|5581.6|5575.6|5581.5|5575.5|5582|5576|5581.5|5575.5|4
1638446280000|2021-12-02 11:58:00|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|3
1638446290000|2021-12-02 11:58:10|5583.1|5577.1|5583.5|5577.5|5583.5|5577.5|5583.1|5577.1|0
1638446300000|2021-12-02 11:58:20|5583.9|5577.9|5583|5577|5583.9|5577.9|5583|5577|1
1638446310000|2021-12-02 11:58:30|5583.1|5577.1|5584|5578|5584|5578|5583.1|5577.1|0
1638446320000|2021-12-02 11:58:40|||||||||1
1638446330000|2021-12-02 11:58:50|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|5583.9|5577.9|1
1638446340000|2021-12-02 11:59:00|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|1
1638446350000|2021-12-02 11:59:10|5583|5577|5583|5577|5583|5577|5583|5577|5
1638446360000|2021-12-02 11:59:20|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|6
1638446370000|2021-12-02 11:59:30|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|0
1638446380000|2021-12-02 11:59:40|5582.6|5576.6|5582.5|5576.5|5582.6|5576.6|5582.5|5576.5|1
1638446400000|2021-12-02 12:00:00|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1638446410000|2021-12-02 12:00:10|||||||||24
1638446420000|2021-12-02 12:00:20|5582|5576|5582|5576|5582|5576|5582|5576|0
1638446440000|2021-12-02 12:00:40|5582.4|5576.4|5582|5576|5582.5|5576.5|5582|5576|0
1638446450000|2021-12-02 12:00:50|||||||||1
1638446470000|2021-12-02 12:01:10|5582.4|5576.4|5582|5576|5582.5|5576.5|5582|5576|0
1638446500000|2021-12-02 12:01:40|5582.5|5576.5|5583.5|5577.5|5583.5|5577.5|5582.5|5576.5|1
1638446510000|2021-12-02 12:01:50|5583|5577|5584|5578|5584.5|5578.5|5583|5577|2
1638446520000|2021-12-02 12:02:00|5583|5577|5583|5577|5583|5577|5583|5577|0
1638446530000|2021-12-02 12:02:10|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|1
1638446540000|2021-12-02 12:02:20|5583.5|5577.5|5583.5|5577.5|5583.9|5577.9|5583.5|5577.5|0
1638446550000|2021-12-02 12:02:30|5582.5|5576.5|5584|5578|5584|5578|5582.5|5576.5|1
1638446560000|2021-12-02 12:02:40|5584.3|5578.3|5583.6|5577.6|5584.3|5578.3|5583.5|5577.5|1
1638446570000|2021-12-02 12:02:50|5584|5578|5585.5|5579.5|5586|5580|5584|5578|3
1638446580000|2021-12-02 12:03:00|5585|5579|5585.5|5579.5|5585.5|5579.5|5585|5579|0
1638446590000|2021-12-02 12:03:10|5585|5579|5585|5579|5585.5|5579.5|5585|5579|0
1638446600000|2021-12-02 12:03:20|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1638446610000|2021-12-02 12:03:30|5584.9|5578.9|5584.5|5578.5|5584.9|5578.9|5584.5|5578.5|1
1638446620000|2021-12-02 12:03:40|5584.4|5578.4|5584.5|5578.5|5584.9|5578.9|5584.4|5578.4|0
1638446630000|2021-12-02 12:03:50|5585.3|5579.3|5584.5|5578.5|5585.3|5579.3|5584.5|5578.5|1
1638446650000|2021-12-02 12:04:10|5585|5579|5585|5579|5585|5579|5585|5579|0
1638446660000|2021-12-02 12:04:20|5584.6|5578.6|5584.5|5578.5|5584.6|5578.6|5584.5|5578.5|0
1638446670000|2021-12-02 12:04:30|5584.9|5578.9|5584.9|5578.9|5586|5580|5584.5|5578.5|0
1638446680000|2021-12-02 12:04:40|5585.1|5579.1|5585|5579|5585.5|5579.5|5585|5579|0
1638446690000|2021-12-02 12:04:50|5584.5|5578.5|5585.5|5579.5|5585.5|5579.5|5584.5|5578.5|0
1638446700000|2021-12-02 12:05:00|5586|5580|5585.9|5579.9|5586|5580|5585.5|5579.5|0
1638446710000|2021-12-02 12:05:10|5585.5|5579.5|5587.5|5581.5|5587.5|5581.5|5585.5|5579.5|2
1638446720000|2021-12-02 12:05:20|5587|5581|5587.5|5581.5|5588|5582|5586.5|5580.5|0
1638446730000|2021-12-02 12:05:30|5588|5582|5588|5582|5588|5582|5588|5582|0
1638446750000|2021-12-02 12:05:50|5587|5581|5587|5581|5587|5581|5586.5|5580.5|2
1638446790000|2021-12-02 12:06:30|||||||||1
1638446800000|2021-12-02 12:06:40|5587.4|5581.4|5588|5582|5588|5582|5587|5581|1
1638446810000|2021-12-02 12:06:50|5589.5|5583.5|5589.5|5583.5|5589.7|5583.7|5589.5|5583.5|7
1638446820000|2021-12-02 12:07:00|5589.9|5583.9|5589.9|5583.9|5590|5584|5589.9|5583.9|2
1638446840000|2021-12-02 12:07:20|5590|5584|5590|5584|5590.5|5584.5|5590|5584|1
1638446860000|2021-12-02 12:07:40|5588.6|5582.6|5588.4|5582.4|5588.6|5582.6|5588.4|5582.4|2
1638446880000|2021-12-02 12:08:00|5588|5582|5588|5582|5588|5582|5588|5582|0
1638446890000|2021-12-02 12:08:10|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|4
1638446900000|2021-12-02 12:08:20|5588.5|5582.5|5589|5583|5589|5583|5588.5|5582.5|0
1638446920000|2021-12-02 12:08:40|5588|5582|5585.4|5579.4|5588|5582|5585|5579|5
1638446930000|2021-12-02 12:08:50|5585|5579|5585.5|5579.5|5585.5|5579.5|5585|5579|0
1638446940000|2021-12-02 12:09:00|5585|5579|5585|5579|5585.5|5579.5|5585|5579|0
1638446950000|2021-12-02 12:09:10|5585.5|5579.5|5585.9|5579.9|5585.9|5579.9|5585.5|5579.5|0
1638446960000|2021-12-02 12:09:20|5586|5580|5586|5580|5586|5580|5586|5580|0
1638446970000|2021-12-02 12:09:30|5585.9|5579.9|5583|5577|5585.9|5579.9|5582.9|5576.9|4
1638446980000|2021-12-02 12:09:40|5583.4|5577.4|5584|5578|5584.5|5578.5|5583.1|5577.1|0
1638446990000|2021-12-02 12:09:50|5584.5|5578.5|5585|5579|5585|5579|5584|5578|0
1638447000000|2021-12-02 12:10:00|5584.6|5578.6|5582.5|5576.5|5584.6|5578.6|5582|5576|3
1638447010000|2021-12-02 12:10:10|5582|5576|5582.4|5576.4|5582.4|5576.4|5581.5|5575.5|21
1638447020000|2021-12-02 12:10:20|5582|5576|5582|5576|5582|5576|5582|5576|0
1638447060000|2021-12-02 12:11:00|5581.6|5575.6|5583|5577|5583|5577|5581.6|5575.6|0
1638447090000|2021-12-02 12:11:30|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|4
1638447100000|2021-12-02 12:11:40|5583.9|5577.9|5583|5577|5583.9|5577.9|5582.5|5576.5|2
1638447110000|2021-12-02 12:11:50|5583.1|5577.1|5585.5|5579.5|5585.5|5579.5|5583|5577|1
1638447120000|2021-12-02 12:12:00|||||||||1
1638447130000|2021-12-02 12:12:10|5585.9|5579.9|5583.5|5577.5|5585.9|5579.9|5583.4|5577.4|5
1638447150000|2021-12-02 12:12:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1638447160000|2021-12-02 12:12:40|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|4
1638447170000|2021-12-02 12:12:50|5585.8|5579.8|5585.5|5579.5|5586|5580|5585.4|5579.4|2
1638447180000|2021-12-02 12:13:00|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|0
1638447190000|2021-12-02 12:13:10|5584.5|5578.5|5585.4|5579.4|5585.4|5579.4|5584.5|5578.5|1
1638447200000|2021-12-02 12:13:20|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|0
1638447210000|2021-12-02 12:13:30|5584.5|5578.5|5584.6|5578.6|5584.9|5578.9|5584.4|5578.4|0
1638447220000|2021-12-02 12:13:40|5584.9|5578.9|5585|5579|5585|5579|5584.9|5578.9|0
1638447240000|2021-12-02 12:14:00|5584|5578|5583|5577|5584.5|5578.5|5583|5577|2
1638447250000|2021-12-02 12:14:10|5583.4|5577.4|5583.4|5577.4|5584|5578|5583.4|5577.4|0
1638447260000|2021-12-02 12:14:20|5582.9|5576.9|5581.5|5575.5|5582.9|5576.9|5581.5|5575.5|2
1638447280000|2021-12-02 12:14:40|||||||||7
1638447290000|2021-12-02 12:14:50|||||||||1
1638447300000|2021-12-02 12:15:00|||||||||3
1638447310000|2021-12-02 12:15:10|5579|5573|5576|5570|5579|5573|5576|5570|27
1638447320000|2021-12-02 12:15:20|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638447330000|2021-12-02 12:15:30|5576|5570|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|2
1638447340000|2021-12-02 12:15:40|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638447350000|2021-12-02 12:15:50|5576.5|5570.5|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|1
1638447360000|2021-12-02 12:16:00|5576.5|5570.5|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|0
1638447380000|2021-12-02 12:16:20|5575.9|5569.9|5576.1|5570.1|5576.5|5570.5|5575.9|5569.9|0
1638447390000|2021-12-02 12:16:30|5575.5|5569.5|5574|5568|5575.5|5569.5|5573.5|5567.5|2
1638447400000|2021-12-02 12:16:40|5574.5|5568.5|5574.5|5568.5|5574.6|5568.6|5574|5568|0
1638447410000|2021-12-02 12:16:50|5575|5569|5577.5|5571.5|5577.5|5571.5|5575|5569|1
1638447430000|2021-12-02 12:17:10|5578.5|5572.5|5576.5|5570.5|5578.5|5572.5|5576.5|5570.5|3
1638447440000|2021-12-02 12:17:20|5576.9|5570.9|5577|5571|5577|5571|5576.5|5570.5|0
1638447450000|2021-12-02 12:17:30|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1638447460000|2021-12-02 12:17:40|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|1
1638447470000|2021-12-02 12:17:50|5575|5569|5575|5569|5575|5569|5575|5569|0
1638447490000|2021-12-02 12:18:10|||||||||1
1638447510000|2021-12-02 12:18:30|5575.5|5569.5|5576.5|5570.5|5577.5|5571.5|5575.5|5569.5|2
1638447540000|2021-12-02 12:19:00|5576|5570|5575|5569|5576.5|5570.5|5575|5569|1
1638447550000|2021-12-02 12:19:10|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638447560000|2021-12-02 12:19:20|5575.1|5569.1|5575|5569|5575.1|5569.1|5575|5569|0
1638447580000|2021-12-02 12:19:40|5574.5|5568.5|5575|5569|5575|5569|5574.5|5568.5|0
1638447590000|2021-12-02 12:19:50|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|0
1638447600000|2021-12-02 12:20:00|5574|5568|5575.5|5569.5|5575.5|5569.5|5574|5568|1
1638447620000|2021-12-02 12:20:20|5575|5569|5574.5|5568.5|5575|5569|5574.5|5568.5|0
1638447630000|2021-12-02 12:20:30|5574.6|5568.6|5574.6|5568.6|5575|5569|5574.5|5568.5|0
1638447640000|2021-12-02 12:20:40|5574.5|5568.5|5575.6|5569.6|5576|5570|5574.5|5568.5|0
1638447650000|2021-12-02 12:20:50|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638447660000|2021-12-02 12:21:00|5574.5|5568.5|5574.5|5568.5|5575.4|5569.4|5574.5|5568.5|1
1638447670000|2021-12-02 12:21:10|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638447680000|2021-12-02 12:21:20|5575|5569|5578.1|5572.1|5578.1|5572.1|5574.5|5568.5|2
1638447690000|2021-12-02 12:21:30|5578|5572|5578|5572|5578|5572|5578|5572|0
1638447700000|2021-12-02 12:21:40|5577|5571|5578|5572|5578|5572|5577|5571|0
1638447720000|2021-12-02 12:22:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1638447730000|2021-12-02 12:22:10|5578|5572|5577.5|5571.5|5578|5572|5577.5|5571.5|1
1638447750000|2021-12-02 12:22:30|5578.5|5572.5|5578|5572|5578.5|5572.5|5578|5572|5
1638447760000|2021-12-02 12:22:40|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578|5572|1
1638447790000|2021-12-02 12:23:10|5578|5572|5578|5572|5578|5572|5578|5572|2
1638447810000|2021-12-02 12:23:30|5578.5|5572.5|5578|5572|5578.5|5572.5|5578|5572|5
1638447830000|2021-12-02 12:23:50|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1638447840000|2021-12-02 12:24:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576|5570|1
1638447850000|2021-12-02 12:24:10|5576.6|5570.6|5577|5571|5577.1|5571.1|5576.6|5570.6|1
1638447870000|2021-12-02 12:24:30|5576.5|5570.5|5576|5570|5576.5|5570.5|5576|5570|1
1638447880000|2021-12-02 12:24:40|5575.5|5569.5|5575.5|5569.5|5576|5570|5575|5569|3
1638447890000|2021-12-02 12:24:50|5575.9|5569.9|5576|5570|5576|5570|5575.5|5569.5|0
1638447910000|2021-12-02 12:25:10|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638447920000|2021-12-02 12:25:20|5575.1|5569.1|5575|5569|5575.1|5569.1|5575|5569|0
1638447930000|2021-12-02 12:25:30|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1638447950000|2021-12-02 12:25:50|5575|5569|5574.5|5568.5|5575.5|5569.5|5574|5568|3
1638447960000|2021-12-02 12:26:00|5575|5569|5575|5569|5575|5569|5575|5569|0
1638447970000|2021-12-02 12:26:10|5574.8|5568.8|5573.5|5567.5|5574.8|5568.8|5573.5|5567.5|3
1638447980000|2021-12-02 12:26:20|5573.9|5567.9|5575|5569|5575|5569|5573.5|5567.5|0
1638448000000|2021-12-02 12:26:40|5574.4|5568.4|5574|5568|5574.4|5568.4|5574|5568|0
1638448010000|2021-12-02 12:26:50|5574.4|5568.4|5574.9|5568.9|5574.9|5568.9|5574.4|5568.4|1
1638448020000|2021-12-02 12:27:00|5575|5569|5575|5569|5575|5569|5575|5569|0
1638448040000|2021-12-02 12:27:20|5575.4|5569.4|5576|5570|5576|5570|5575.4|5569.4|0
1638448050000|2021-12-02 12:27:30|5575.5|5569.5|5575.5|5569.5|5575.9|5569.9|5575.5|5569.5|0
1638448090000|2021-12-02 12:28:10|5574.6|5568.6|5574.5|5568.5|5574.6|5568.6|5574.5|5568.5|0
1638448130000|2021-12-02 12:28:50|5574.9|5568.9|5575|5569|5575|5569|5574.9|5568.9|0
1638448140000|2021-12-02 12:29:00|5573.8|5567.8|5574.5|5568.5|5574.5|5568.5|5573.8|5567.8|2
1638448150000|2021-12-02 12:29:10|5574.1|5568.1|5574.5|5568.5|5575|5569|5574|5568|3
1638448160000|2021-12-02 12:29:20|5574.1|5568.1|5575|5569|5575|5569|5574|5568|0
1638448180000|2021-12-02 12:29:40|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1638448190000|2021-12-02 12:29:50|5574|5568|5574.1|5568.1|5574.5|5568.5|5574|5568|0
1638448200000|2021-12-02 12:30:00|5574|5568|5571|5565|5574|5568|5571|5565|4
1638448220000|2021-12-02 12:30:20|5571.5|5565.5|5572.1|5566.1|5572.5|5566.5|5571|5565|2
1638448230000|2021-12-02 12:30:30|5571|5565|5571|5565|5571|5565|5571|5565|0
1638448240000|2021-12-02 12:30:40|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|1
1638448250000|2021-12-02 12:30:50|5569.3|5563.3|5570|5564|5570|5564|5569.3|5563.3|2
1638448260000|2021-12-02 12:31:00|5569.6|5563.6|5568.5|5562.5|5569.6|5563.6|5568.5|5562.5|3
1638448270000|2021-12-02 12:31:10|5569.5|5563.5|5564.7|5558.7|5569.5|5563.5|5564.7|5558.7|4
1638448280000|2021-12-02 12:31:20|5565.1|5559.1|5565.5|5559.5|5565.5|5559.5|5565.1|5559.1|1
1638448290000|2021-12-02 12:31:30|5566.6|5560.6|5566|5560|5567.5|5561.5|5566|5560|5
1638448300000|2021-12-02 12:31:40|5566.1|5560.1|5566.5|5560.5|5566.5|5560.5|5566.1|5560.1|0
1638448310000|2021-12-02 12:31:50|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|1
1638448320000|2021-12-02 12:32:00|5568|5562|5567.5|5561.5|5568|5562|5567.5|5561.5|1
1638448340000|2021-12-02 12:32:20|5568.3|5562.3|5566.1|5560.1|5568.3|5562.3|5566.1|5560.1|1
1638448350000|2021-12-02 12:32:30|5566|5560|5565.6|5559.6|5566|5560|5565.2|5559.2|2
1638448360000|2021-12-02 12:32:40|5566|5560|5565.6|5559.6|5566|5560|5565.6|5559.6|1
1638448370000|2021-12-02 12:32:50|5566|5560|5566|5560|5566|5560|5566|5560|0
1638448380000|2021-12-02 12:33:00|||||||||3
1638448400000|2021-12-02 12:33:20|5565.6|5559.6|5566|5560|5566|5560|5565.6|5559.6|0
1638448420000|2021-12-02 12:33:40|5565.6|5559.6|5566|5560|5566|5560|5565.5|5559.5|1
1638448430000|2021-12-02 12:33:50|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1638448440000|2021-12-02 12:34:00|5565.9|5559.9|5566|5560|5566|5560|5565.9|5559.9|0
1638448480000|2021-12-02 12:34:40|5565.1|5559.1|5564.7|5558.7|5565.1|5559.1|5564.7|5558.7|2
1638448490000|2021-12-02 12:34:50|5564.6|5558.6|5566.5|5560.5|5566.5|5560.5|5564.6|5558.6|2
1638448500000|2021-12-02 12:35:00|5566.1|5560.1|5566.5|5560.5|5567|5561|5566.1|5560.1|0
1638448510000|2021-12-02 12:35:10|5566|5560|5566|5560|5566|5560|5566|5560|0
1638448520000|2021-12-02 12:35:20|5566.4|5560.4|5568.5|5562.5|5568.5|5562.5|5566.4|5560.4|1
1638448530000|2021-12-02 12:35:30|5568|5562|5568|5562|5568|5562|5568|5562|1
1638448550000|2021-12-02 12:35:50|5567.5|5561.5|5566|5560|5567.5|5561.5|5566|5560|1
1638448560000|2021-12-02 12:36:00|5566.4|5560.4|5566.5|5560.5|5566.5|5560.5|5566.4|5560.4|0
1638448580000|2021-12-02 12:36:20|5566|5560|5566|5560|5566|5560|5566|5560|1
1638448590000|2021-12-02 12:36:30|5565.6|5559.6|5565.5|5559.5|5565.6|5559.6|5565.5|5559.5|0
1638448600000|2021-12-02 12:36:40|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|2
1638448610000|2021-12-02 12:36:50|5567|5561|5566.5|5560.5|5567.5|5561.5|5566.5|5560.5|1
1638448620000|2021-12-02 12:37:00|5566.6|5560.6|5568|5562|5568|5562|5566.6|5560.6|2
1638448630000|2021-12-02 12:37:10|5568.4|5562.4|5568.5|5562.5|5568.5|5562.5|5568.4|5562.4|0
1638448640000|2021-12-02 12:37:20|5568|5562|5565|5559|5568|5562|5565|5559|2
1638448650000|2021-12-02 12:37:30|5565.4|5559.4|5565.6|5559.6|5565.6|5559.6|5565.4|5559.4|0
1638448660000|2021-12-02 12:37:40|5565|5559|5565|5559|5565|5559|5564.6|5558.6|0
1638448670000|2021-12-02 12:37:50|5565.1|5559.1|5562.6|5556.6|5565.1|5559.1|5562.1|5556.1|5
1638448680000|2021-12-02 12:38:00|5561.3|5555.3|5561|5555|5561.5|5555.5|5561|5555|0
1638448690000|2021-12-02 12:38:10|5560.5|5554.5|5560.5|5554.5|5560.9|5554.9|5560.5|5554.5|0
1638448700000|2021-12-02 12:38:20|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|0
1638448710000|2021-12-02 12:38:30|5561|5555|5560.9|5554.9|5561|5555|5560.9|5554.9|0
1638448720000|2021-12-02 12:38:40|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1638448730000|2021-12-02 12:38:50|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|0
1638448740000|2021-12-02 12:39:00|5558.9|5552.9|5558.5|5552.5|5558.9|5552.9|5558.5|5552.5|0
1638448750000|2021-12-02 12:39:10|5558.9|5552.9|5554.6|5548.6|5558.9|5552.9|5554.6|5548.6|5
1638448760000|2021-12-02 12:39:20|5554.2|5548.2|5554.1|5548.1|5554.5|5548.5|5553.6|5547.6|3
1638448770000|2021-12-02 12:39:30|5554.2|5548.2|5552.5|5546.5|5554.6|5548.6|5552.5|5546.5|6
1638448780000|2021-12-02 12:39:40|5551.6|5545.6|5551|5545|5551.6|5545.6|5551|5545|2
1638448790000|2021-12-02 12:39:50|5550.4|5544.4|5551|5545|5551|5545|5549.8|5543.8|3
1638448800000|2021-12-02 12:40:00|5550.5|5544.5|5550.5|5544.5|5550.6|5544.6|5550.5|5544.5|1
1638448810000|2021-12-02 12:40:10|5551|5545|5551|5545|5551|5545|5551|5545|1
1638448820000|2021-12-02 12:40:20|5550.1|5544.1|5550|5544|5550.1|5544.1|5550|5544|2
1638448830000|2021-12-02 12:40:30|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.1|5543.1|2
1638448840000|2021-12-02 12:40:40|5549.6|5543.6|5551.1|5545.1|5551.1|5545.1|5549.6|5543.6|3
1638448850000|2021-12-02 12:40:50|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|0
1638448860000|2021-12-02 12:41:00|5551.4|5545.4|5545.5|5539.5|5551.4|5545.4|5545.5|5539.5|2
1638448870000|2021-12-02 12:41:10|5545|5539|5545|5539|5545|5539|5545|5539|2
1638448880000|2021-12-02 12:41:20|5545.4|5539.4|5543.6|5537.6|5546|5540|5543.6|5537.6|1
1638448890000|2021-12-02 12:41:30|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|0
1638448900000|2021-12-02 12:41:40|5544|5538|5545|5539|5545.1|5539.1|5544|5538|1
1638448910000|2021-12-02 12:41:50|5545.1|5539.1|5547|5541|5547|5541|5545.1|5539.1|4
1638448920000|2021-12-02 12:42:00|5547.4|5541.4|5549|5543|5549.5|5543.5|5547|5541|3
1638448930000|2021-12-02 12:42:10|5549.4|5543.4|5551|5545|5551|5545|5549.4|5543.4|1
1638448940000|2021-12-02 12:42:20|5550.5|5544.5|5552.5|5546.5|5552.5|5546.5|5550.5|5544.5|2
1638448950000|2021-12-02 12:42:30|5553|5547|5553|5547|5553|5547|5553|5547|0
1638448960000|2021-12-02 12:42:40|5552.6|5546.6|5552.5|5546.5|5552.6|5546.6|5552|5546|0
1638448970000|2021-12-02 12:42:50|5552|5546|5552|5546|5552|5546|5552|5546|1
1638448980000|2021-12-02 12:43:00|5551|5545|5549.5|5543.5|5551|5545|5549|5543|2
1638448990000|2021-12-02 12:43:10|5549.1|5543.1|5549|5543|5549.1|5543.1|5549|5543|0
1638449000000|2021-12-02 12:43:20|5549.4|5543.4|5549.5|5543.5|5549.5|5543.5|5549.4|5543.4|0
1638449010000|2021-12-02 12:43:30|5546.5|5540.5|5543.1|5537.1|5546.5|5540.5|5543.1|5537.1|5
1638449020000|2021-12-02 12:43:40|5544.3|5538.3|5544.6|5538.6|5544.6|5538.6|5544.3|5538.3|1
1638449030000|2021-12-02 12:43:50|5543.1|5537.1|5543.5|5537.5|5543.5|5537.5|5543.1|5537.1|1
1638449040000|2021-12-02 12:44:00|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|13
1638449050000|2021-12-02 12:44:10|5544|5538|5544.1|5538.1|5544.1|5538.1|5544|5538|1
1638449060000|2021-12-02 12:44:20|5546|5540|5546|5540|5546|5540|5546|5540|20
1638449070000|2021-12-02 12:44:30|5546.4|5540.4|5547.9|5541.9|5547.9|5541.9|5546.4|5540.4|0
1638449080000|2021-12-02 12:44:40|5547.8|5541.8|5544.6|5538.6|5547.8|5541.8|5544.6|5538.6|6
1638449090000|2021-12-02 12:44:50|5545|5539|5545|5539|5545|5539|5545|5539|0
1638449100000|2021-12-02 12:45:00|5545.4|5539.4|5546.5|5540.5|5546.5|5540.5|5545.4|5539.4|0
1638449110000|2021-12-02 12:45:10|5546.1|5540.1|5546.5|5540.5|5546.5|5540.5|5546|5540|3
1638449120000|2021-12-02 12:45:20|5547.5|5541.5|5548.5|5542.5|5548.5|5542.5|5547.5|5541.5|2
1638449130000|2021-12-02 12:45:30|5547.5|5541.5|5549.1|5543.1|5549.4|5543.4|5547.5|5541.5|5
1638449140000|2021-12-02 12:45:40|5549.5|5543.5|5550.5|5544.5|5550.5|5544.5|5549.5|5543.5|2
1638449150000|2021-12-02 12:45:50|5550.1|5544.1|5550|5544|5550.1|5544.1|5550|5544|0
1638449160000|2021-12-02 12:46:00|5549.6|5543.6|5548|5542|5550|5544|5548|5542|4
1638449170000|2021-12-02 12:46:10|5548.5|5542.5|5549|5543|5549|5543|5548.5|5542.5|0
1638449180000|2021-12-02 12:46:20|5549.5|5543.5|5548.5|5542.5|5549.5|5543.5|5548|5542|5
1638449200000|2021-12-02 12:46:40|5548.1|5542.1|5546.6|5540.6|5548.1|5542.1|5546.6|5540.6|4
1638449210000|2021-12-02 12:46:50|5547.4|5541.4|5546.6|5540.6|5547.4|5541.4|5546.6|5540.6|1
1638449230000|2021-12-02 12:47:10|5535.2|5529.2|5531.8|5525.8|5535.2|5529.2|5530.8|5524.8|39
1638449240000|2021-12-02 12:47:20|5531.7|5525.7|5531.8|5525.8|5532.6|5526.6|5531.3|5525.3|2
1638449250000|2021-12-02 12:47:30|5528.8|5522.8|5533.3|5527.3|5533.3|5527.3|5528.8|5522.8|7
1638449260000|2021-12-02 12:47:40|5533.8|5527.8|5535.8|5529.8|5535.8|5529.8|5533.8|5527.8|3
1638449270000|2021-12-02 12:47:50|5536.6|5530.6|5536.9|5530.9|5537.6|5531.6|5536.6|5530.6|2
1638449280000|2021-12-02 12:48:00|5536.8|5530.8|5540.2|5534.2|5540.2|5534.2|5536.8|5530.8|1
1638449290000|2021-12-02 12:48:10|5539.8|5533.8|5537.3|5531.3|5539.8|5533.8|5537.3|5531.3|4
1638449300000|2021-12-02 12:48:20|5537.7|5531.7|5536.4|5530.4|5537.7|5531.7|5536.4|5530.4|1
1638449310000|2021-12-02 12:48:30|||||||||1
1638449350000|2021-12-02 12:49:10|5536.8|5530.8|5538.2|5532.2|5538.2|5532.2|5536.8|5530.8|1
1638449360000|2021-12-02 12:49:20|5538.6|5532.6|5538.1|5532.1|5538.7|5532.7|5537.7|5531.7|0
1638449380000|2021-12-02 12:49:40|5537.7|5531.7|5537.3|5531.3|5537.7|5531.7|5537.3|5531.3|0
1638449400000|2021-12-02 12:50:00|5536.8|5530.8|5542.8|5536.8|5543.3|5537.3|5536.4|5530.4|8
1638449430000|2021-12-02 12:50:30|5542.4|5536.4|5545.8|5539.8|5545.8|5539.8|5542.4|5536.4|4
1638449460000|2021-12-02 12:51:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|3
1638449470000|2021-12-02 12:51:10|5544.5|5538.5|5544.4|5538.4|5544.5|5538.5|5544.4|5538.4|0
1638449480000|2021-12-02 12:51:20|5544.8|5538.8|5544.9|5538.9|5544.9|5538.9|5544.8|5538.8|0
1638449510000|2021-12-02 12:51:50|5545.8|5539.8|5544.9|5538.9|5545.8|5539.8|5544.4|5538.4|1
1638449530000|2021-12-02 12:52:10|5546.9|5540.9|5547.9|5541.9|5548.3|5542.3|5546.9|5540.9|6
1638449540000|2021-12-02 12:52:20|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|0
1638449550000|2021-12-02 12:52:30|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|1
1638449560000|2021-12-02 12:52:40|||||||||1
1638449570000|2021-12-02 12:52:50|5548.3|5542.3|5547.9|5541.9|5548.3|5542.3|5547.9|5541.9|0
1638449580000|2021-12-02 12:53:00|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5547.9|5541.9|0
1638449590000|2021-12-02 12:53:10|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|4
1638449600000|2021-12-02 12:53:20|5549.8|5543.8|5549.9|5543.9|5550.6|5544.6|5549.3|5543.3|1
1638449620000|2021-12-02 12:53:40|5551.3|5545.3|5551.9|5545.9|5552.4|5546.4|5550.9|5544.9|5
1638449630000|2021-12-02 12:53:50|5552.8|5546.8|5553.7|5547.7|5554.5|5548.5|5552.8|5546.8|6
1638449640000|2021-12-02 12:54:00|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1638449660000|2021-12-02 12:54:20|||||||||1
1638449670000|2021-12-02 12:54:30|5553.3|5547.3|5553.7|5547.7|5553.7|5547.7|5553.3|5547.3|1
1638449690000|2021-12-02 12:54:50|5554.1|5548.1|5553.7|5547.7|5554.6|5548.6|5553.7|5547.7|1
1638449700000|2021-12-02 12:55:00|5553.3|5547.3|5553.7|5547.7|5554.5|5548.5|5553.3|5547.3|1
1638449720000|2021-12-02 12:55:20|5554.5|5548.5|5554.6|5548.6|5554.6|5548.6|5554.5|5548.5|0
1638449730000|2021-12-02 12:55:30|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.3|5547.3|2
1638449740000|2021-12-02 12:55:40|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|0
1638449750000|2021-12-02 12:55:50|5555|5549|5554.6|5548.6|5555|5549|5554.6|5548.6|1
1638449760000|2021-12-02 12:56:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|0
1638449780000|2021-12-02 12:56:20|5554.1|5548.1|5554.1|5548.1|5554.6|5548.6|5554.1|5548.1|0
1638449810000|2021-12-02 12:56:50|5554.5|5548.5|5550.7|5544.7|5554.5|5548.5|5550.7|5544.7|5
1638449820000|2021-12-02 12:57:00|5550.5|5544.5|5548.3|5542.3|5550.5|5544.5|5547.3|5541.3|3
1638449830000|2021-12-02 12:57:10|5547.8|5541.8|5547.8|5541.8|5548.3|5542.3|5547.8|5541.8|2
1638449840000|2021-12-02 12:57:20|5548.6|5542.6|5548.3|5542.3|5550.5|5544.5|5548.3|5542.3|1
1638449850000|2021-12-02 12:57:30|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.3|5542.3|0
1638449860000|2021-12-02 12:57:40|5549.3|5543.3|5550.2|5544.2|5550.2|5544.2|5549.3|5543.3|2
1638449870000|2021-12-02 12:57:50|5550.6|5544.6|5553.2|5547.2|5553.2|5547.2|5550.6|5544.6|2
1638449880000|2021-12-02 12:58:00|5553.7|5547.7|5554.2|5548.2|5554.2|5548.2|5553.7|5547.7|0
1638449890000|2021-12-02 12:58:10|5553.7|5547.7|5552.7|5546.7|5553.7|5547.7|5552.7|5546.7|1
1638449900000|2021-12-02 12:58:20|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1638449910000|2021-12-02 12:58:30|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1638449920000|2021-12-02 12:58:40|5555.1|5549.1|5555.6|5549.6|5555.6|5549.6|5554.6|5548.6|3
1638449930000|2021-12-02 12:58:50|5555.1|5549.1|5555.6|5549.6|5555.6|5549.6|5555.1|5549.1|2
1638449940000|2021-12-02 12:59:00|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|0
1638449950000|2021-12-02 12:59:10|5555.6|5549.6|5555.6|5549.6|5556.1|5550.1|5555.6|5549.6|5
1638449960000|2021-12-02 12:59:20|5556|5550|5555.6|5549.6|5556|5550|5555.6|5549.6|2
1638449980000|2021-12-02 12:59:40|||||||||1
1638449990000|2021-12-02 12:59:50|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|2
1638450000000|2021-12-02 13:00:00|5555|5549|5551.7|5545.7|5555|5549|5551.7|5545.7|4
1638450010000|2021-12-02 13:00:10|5550.6|5544.6|5548.1|5542.1|5550.6|5544.6|5548.1|5542.1|0
1638450020000|2021-12-02 13:00:20|5546.3|5540.3|5546.1|5540.1|5547.2|5541.2|5546.1|5540.1|4
1638450030000|2021-12-02 13:00:30|5545.7|5539.7|5541.6|5535.6|5546.1|5540.1|5541.6|5535.6|5
1638450040000|2021-12-02 13:00:40|5541.2|5535.2|5541.1|5535.1|5541.9|5535.9|5539.2|5533.2|4
1638450050000|2021-12-02 13:00:50|5541.9|5535.9|5544|5538|5544|5538|5541.5|5535.5|2
1638450060000|2021-12-02 13:01:00|5544.5|5538.5|5546|5540|5546|5540|5544.1|5538.1|0
1638450080000|2021-12-02 13:01:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|0
1638450090000|2021-12-02 13:01:30|5546.5|5540.5|5552.1|5546.1|5552.1|5546.1|5546.5|5540.5|1
1638450100000|2021-12-02 13:01:40|5552.6|5546.6|5550.6|5544.6|5552.6|5546.6|5550.6|5544.6|2
1638450110000|2021-12-02 13:01:50|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1638450120000|2021-12-02 13:02:00|5551.6|5545.6|5551.1|5545.1|5552.1|5546.1|5551.1|5545.1|1
1638450130000|2021-12-02 13:02:10|5551.2|5545.2|5551.1|5545.1|5551.2|5545.2|5551.1|5545.1|0
1638450150000|2021-12-02 13:02:30|5554|5548|5553|5547|5554|5548|5552.6|5546.6|1
1638450160000|2021-12-02 13:02:40|5553.1|5547.1|5554.5|5548.5|5554.5|5548.5|5553.1|5547.1|0
1638450170000|2021-12-02 13:02:50|5555.3|5549.3|5555.4|5549.4|5555.4|5549.4|5554.9|5548.9|0
1638450180000|2021-12-02 13:03:00|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.5|5549.5|1
1638450190000|2021-12-02 13:03:10|||||||||2
1638450200000|2021-12-02 13:03:20|5555.5|5549.5|5553.6|5547.6|5555.5|5549.5|5553.6|5547.6|1
1638450210000|2021-12-02 13:03:30|5554|5548|5554.9|5548.9|5556.8|5550.8|5554|5548|8
1638450220000|2021-12-02 13:03:40|5555.3|5549.3|5555|5549|5555.9|5549.9|5555|5549|0
1638450230000|2021-12-02 13:03:50|5555.4|5549.4|5554|5548|5555.4|5549.4|5554|5548|2
1638450240000|2021-12-02 13:04:00|5555.5|5549.5|5555.9|5549.9|5555.9|5549.9|5555.5|5549.5|4
1638450250000|2021-12-02 13:04:10|5556.4|5550.4|5554|5548|5556.4|5550.4|5554|5548|4
1638450260000|2021-12-02 13:04:20|5554.8|5548.8|5554.9|5548.9|5554.9|5548.9|5554.8|5548.8|0
1638450270000|2021-12-02 13:04:30|5554|5548|5555.4|5549.4|5555.4|5549.4|5554|5548|0
1638450280000|2021-12-02 13:04:40|5555.9|5549.9|5554|5548|5555.9|5549.9|5554|5548|1
1638450290000|2021-12-02 13:04:50|5554.9|5548.9|5553.6|5547.6|5554.9|5548.9|5553.6|5547.6|0
1638450300000|2021-12-02 13:05:00|5553.2|5547.2|5551.7|5545.7|5553.2|5547.2|5551.7|5545.7|0
1638450310000|2021-12-02 13:05:10|5550.7|5544.7|5551.2|5545.2|5552.2|5546.2|5549.3|5543.3|2
1638450320000|2021-12-02 13:05:20|5551.6|5545.6|5550.1|5544.1|5551.7|5545.7|5550.1|5544.1|1
1638450330000|2021-12-02 13:05:30|5550.2|5544.2|5550.7|5544.7|5551.2|5545.2|5549.3|5543.3|2
1638450340000|2021-12-02 13:05:40|5548.7|5542.7|5552.2|5546.2|5552.2|5546.2|5547.3|5541.3|13
1638450350000|2021-12-02 13:05:50|5551.8|5545.8|5551.3|5545.3|5552.2|5546.2|5551.3|5545.3|1
1638450370000|2021-12-02 13:06:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1638450380000|2021-12-02 13:06:20|5552.2|5546.2|5553.1|5547.1|5553.6|5547.6|5552.2|5546.2|2
1638450390000|2021-12-02 13:06:30|5552.7|5546.7|5552.6|5546.6|5553.1|5547.1|5551.8|5545.8|8
1638450400000|2021-12-02 13:06:40|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1638450410000|2021-12-02 13:06:50|5547.8|5541.8|5546.3|5540.3|5548.2|5542.2|5545.8|5539.8|75
1638450420000|2021-12-02 13:07:00|5545.9|5539.9|5548.3|5542.3|5548.8|5542.8|5545.8|5539.8|2
1638450430000|2021-12-02 13:07:10|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|10
1638450450000|2021-12-02 13:07:30|5549.3|5543.3|5548.8|5542.8|5549.3|5543.3|5548.8|5542.8|10
1638450470000|2021-12-02 13:07:50|5549.3|5543.3|5549.2|5543.2|5549.3|5543.3|5549.2|5543.2|1
1638450480000|2021-12-02 13:08:00|5549.1|5543.1|5547.7|5541.7|5549.1|5543.1|5547.7|5541.7|2
1638450490000|2021-12-02 13:08:10|5550|5544|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|3
1638450500000|2021-12-02 13:08:20|5549.6|5543.6|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|2
1638450520000|2021-12-02 13:08:40|5549.6|5543.6|5550.2|5544.2|5550.6|5544.6|5549.6|5543.6|11
1638450530000|2021-12-02 13:08:50|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|2
1638450540000|2021-12-02 13:09:00|5549.2|5543.2|5548.2|5542.2|5549.2|5543.2|5547.7|5541.7|10
1638450550000|2021-12-02 13:09:10|5548.6|5542.6|5546.7|5540.7|5548.6|5542.6|5545.7|5539.7|9
1638450560000|2021-12-02 13:09:20|5547.2|5541.2|5546.7|5540.7|5547.2|5541.2|5546.7|5540.7|0
1638450580000|2021-12-02 13:09:40|5546.8|5540.8|5548.2|5542.2|5548.6|5542.6|5546.8|5540.8|1
1638450600000|2021-12-02 13:10:00|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5546.8|5540.8|2
1638450610000|2021-12-02 13:10:10|5549.8|5543.8|5550.2|5544.2|5550.2|5544.2|5549.8|5543.8|1
1638450620000|2021-12-02 13:10:20|5550.6|5544.6|5550.7|5544.7|5550.7|5544.7|5550.3|5544.3|22
1638450630000|2021-12-02 13:10:30|5550.3|5544.3|5550.8|5544.8|5550.8|5544.8|5550.3|5544.3|31
1638450660000|2021-12-02 13:11:00|5550.4|5544.4|5550.3|5544.3|5550.4|5544.4|5550.3|5544.3|0
1638450670000|2021-12-02 13:11:10|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|16
1638450690000|2021-12-02 13:11:30|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|1
1638450710000|2021-12-02 13:11:50|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|0
1638450730000|2021-12-02 13:12:10|||||||||1
1638450750000|2021-12-02 13:12:30|5550.6|5544.6|5550.3|5544.3|5550.7|5544.7|5550.3|5544.3|0
1638450760000|2021-12-02 13:12:40|5550.6|5544.6|5550.2|5544.2|5550.7|5544.7|5550.2|5544.2|0
1638450770000|2021-12-02 13:12:50|5550.6|5544.6|5550.3|5544.3|5550.8|5544.8|5550.2|5544.2|5
1638450780000|2021-12-02 13:13:00|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|2
1638450790000|2021-12-02 13:13:10|5550.9|5544.9|5556.4|5550.4|5559.5|5553.5|5550.9|5544.9|21
1638450800000|2021-12-02 13:13:20|5556.6|5550.6|5555.9|5549.9|5557.4|5551.4|5555.5|5549.5|2
1638450810000|2021-12-02 13:13:30|5556|5550|5556|5550|5556|5550|5556|5550|0
1638450830000|2021-12-02 13:13:50|5556.6|5550.6|5556|5550|5556.7|5550.7|5556|5550|1
1638450840000|2021-12-02 13:14:00|5556.7|5550.7|5556|5550|5556.7|5550.7|5556|5550|2
1638450850000|2021-12-02 13:14:10|5556.7|5550.7|5555.2|5549.2|5556.7|5550.7|5555.2|5549.2|6
1638450860000|2021-12-02 13:14:20|5555.3|5549.3|5555.2|5549.2|5555.3|5549.3|5555.2|5549.2|8
1638450880000|2021-12-02 13:14:40|5554.8|5548.8|5555.2|5549.2|5555.6|5549.6|5554.8|5548.8|1
1638450900000|2021-12-02 13:15:00|5554.7|5548.7|5555.6|5549.6|5556|5550|5554.7|5548.7|1
1638450910000|2021-12-02 13:15:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5
1638450920000|2021-12-02 13:15:20|||||||||1
1638450930000|2021-12-02 13:15:30|5554.8|5548.8|5555.6|5549.6|5556.6|5550.6|5554.3|5548.3|11
1638450940000|2021-12-02 13:15:40|5555.2|5549.2|5555.6|5549.6|5556.1|5550.1|5555.2|5549.2|2
1638450950000|2021-12-02 13:15:50|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|1
1638450960000|2021-12-02 13:16:00|5555.6|5549.6|5555.6|5549.6|5556.1|5550.1|5555.6|5549.6|0
1638450970000|2021-12-02 13:16:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|1
1638450980000|2021-12-02 13:16:20|5556.2|5550.2|5556.4|5550.4|5557|5551|5556|5550|11
1638450990000|2021-12-02 13:16:30|5556.6|5550.6|5556.7|5550.7|5556.8|5550.8|5556.6|5550.6|2
1638451000000|2021-12-02 13:16:40|5556.4|5550.4|5555.6|5549.6|5556.4|5550.4|5555.6|5549.6|2
1638451010000|2021-12-02 13:16:50|5557.1|5551.1|5559.1|5553.1|5559.1|5553.1|5557|5551|4
1638451020000|2021-12-02 13:17:00|5560.5|5554.5|5566|5560|5566|5560|5560.5|5554.5|14
1638451030000|2021-12-02 13:17:10|5566.4|5560.4|5565.1|5559.1|5566.4|5560.4|5565.1|5559.1|4
1638451050000|2021-12-02 13:17:30|5565|5559|5565.1|5559.1|5565.9|5559.9|5565|5559|1
1638451060000|2021-12-02 13:17:40|5565|5559|5563.5|5557.5|5565|5559|5562.2|5556.2|3
1638451070000|2021-12-02 13:17:50|5563.1|5557.1|5564.6|5558.6|5565.4|5559.4|5563.1|5557.1|11
1638451080000|2021-12-02 13:18:00|5565|5559|5565|5559|5565|5559|5565|5559|0
1638451090000|2021-12-02 13:18:10|5565.1|5559.1|5564.1|5558.1|5565.1|5559.1|5564.1|5558.1|0
1638451100000|2021-12-02 13:18:20|5564.5|5558.5|5564.1|5558.1|5564.6|5558.6|5564.1|5558.1|0
1638451130000|2021-12-02 13:18:50|5566|5560|5566.4|5560.4|5566.4|5560.4|5566|5560|11
1638451140000|2021-12-02 13:19:00|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.5|5560.5|1
1638451160000|2021-12-02 13:19:20|5567.3|5561.3|5566.4|5560.4|5567.3|5561.3|5566.4|5560.4|3
1638451170000|2021-12-02 13:19:30|5566.8|5560.8|5566.5|5560.5|5566.9|5560.9|5566.5|5560.5|1
1638451180000|2021-12-02 13:19:40|5566|5560|5566|5560|5566|5560|5566|5560|0
1638451190000|2021-12-02 13:19:50|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|1
1638451200000|2021-12-02 13:20:00|5566.8|5560.8|5566.9|5560.9|5566.9|5560.9|5566.8|5560.8|0
1638451210000|2021-12-02 13:20:10|5567.4|5561.4|5567.4|5561.4|5568.4|5562.4|5566.9|5560.9|2
1638451220000|2021-12-02 13:20:20|5566.9|5560.9|5566.4|5560.4|5567.4|5561.4|5566|5560|5
1638451230000|2021-12-02 13:20:30|5566|5560|5566.9|5560.9|5566.9|5560.9|5566|5560|0
1638451240000|2021-12-02 13:20:40|5567.1|5561.1|5567.9|5561.9|5567.9|5561.9|5567.1|5561.1|10
1638451250000|2021-12-02 13:20:50|5568.3|5562.3|5573|5567|5573.9|5567.9|5567.9|5561.9|20
1638451260000|2021-12-02 13:21:00|5573.5|5567.5|5575.9|5569.9|5576|5570|5573|5567|3
1638451270000|2021-12-02 13:21:10|5574.9|5568.9|5575.5|5569.5|5575.5|5569.5|5574.9|5568.9|2
1638451280000|2021-12-02 13:21:20|5574.9|5568.9|5573.9|5567.9|5574.9|5568.9|5573.9|5567.9|0
1638451290000|2021-12-02 13:21:30|5575.1|5569.1|5573.5|5567.5|5575.1|5569.1|5573.5|5567.5|3
1638451300000|2021-12-02 13:21:40|5574|5568|5572.9|5566.9|5574|5568|5572.5|5566.5|0
1638451310000|2021-12-02 13:21:50|5573.4|5567.4|5573.3|5567.3|5573.8|5567.8|5571.9|5565.9|3
1638451320000|2021-12-02 13:22:00|5573.4|5567.4|5574|5568|5575.1|5569.1|5572.9|5566.9|12
1638451330000|2021-12-02 13:22:10|5574.5|5568.5|5573.4|5567.4|5574.5|5568.5|5573.4|5567.4|0
1638451340000|2021-12-02 13:22:20|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|2
1638451350000|2021-12-02 13:22:30|5574|5568|5575.4|5569.4|5575.4|5569.4|5574|5568|0
1638451370000|2021-12-02 13:22:50|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638451380000|2021-12-02 13:23:00|5576.4|5570.4|5576|5570|5576.4|5570.4|5576|5570|0
1638451390000|2021-12-02 13:23:10|5574.4|5568.4|5573.4|5567.4|5574.4|5568.4|5573.3|5567.3|4
1638451410000|2021-12-02 13:23:30|5573.3|5567.3|5573|5567|5573.3|5567.3|5572.5|5566.5|1
1638451430000|2021-12-02 13:23:50|5573.4|5567.4|5574.5|5568.5|5576.3|5570.3|5573.4|5567.4|4
1638451440000|2021-12-02 13:24:00|5574.9|5568.9|5575|5569|5575|5569|5574.9|5568.9|0
1638451450000|2021-12-02 13:24:10|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|1
1638451460000|2021-12-02 13:24:20|5575|5569|5575|5569|5575|5569|5575|5569|0
1638451470000|2021-12-02 13:24:30|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|2
1638451480000|2021-12-02 13:24:40|5578.6|5572.6|5580.8|5574.8|5580.8|5574.8|5578.6|5572.6|1
1638451490000|2021-12-02 13:24:50|5581.5|5575.5|5581|5575|5581.5|5575.5|5580.8|5574.8|12
1638451500000|2021-12-02 13:25:00|5580.8|5574.8|5579.9|5573.9|5580.8|5574.8|5579.9|5573.9|1
1638451510000|2021-12-02 13:25:10|5578|5572|5573.1|5567.1|5578|5572|5573.1|5567.1|11
1638451520000|2021-12-02 13:25:20|5573|5567|5576.6|5570.6|5576.9|5570.9|5573|5567|10
1638451530000|2021-12-02 13:25:30|5576.5|5570.5|5577.4|5571.4|5577.6|5571.6|5576.5|5570.5|2
1638451540000|2021-12-02 13:25:40|5577|5571|5574.5|5568.5|5577.5|5571.5|5574.1|5568.1|1
1638451550000|2021-12-02 13:25:50|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5573.6|5567.6|0
1638451560000|2021-12-02 13:26:00|5577.4|5567.4|5576|5570|5577.4|5570.6|5575|5567.4|1
1638451570000|2021-12-02 13:26:10|5572.8|5566.8|5572|5566|5572.8|5566.8|5572|5566|2
1638451580000|2021-12-02 13:26:20|5572.4|5566.4|5572.5|5566.5|5572.5|5566.5|5572.4|5566.4|0
1638451600000|2021-12-02 13:26:40|5572.1|5566.1|5571|5565|5572.1|5566.1|5571|5565|3
1638451610000|2021-12-02 13:26:50|5570.5|5564.5|5570|5564|5570.5|5564.5|5570|5564|2
1638451620000|2021-12-02 13:27:00|5571.6|5561.6|5570.5|5564.5|5571.6|5564.5|5569|5561.6|2
1638451640000|2021-12-02 13:27:20|5570.9|5564.9|5571.9|5565.9|5571.9|5565.9|5570.9|5564.9|0
1638451650000|2021-12-02 13:27:30|5572|5566|5572|5566|5572|5566|5572|5566|0
1638451660000|2021-12-02 13:27:40|5572.4|5566.4|5573.9|5567.9|5574.3|5568.3|5572.4|5566.4|2
1638451670000|2021-12-02 13:27:50|5574.3|5568.3|5574.3|5568.3|5575.1|5569.1|5574.3|5568.3|3
1638451680000|2021-12-02 13:28:00|5574.9|5568.9|5576.3|5570.3|5576.4|5570.4|5574.9|5568.9|1
1638451690000|2021-12-02 13:28:10|5576.7|5570.7|5576.9|5570.9|5577.2|5571.2|5576.5|5570.5|2
1638451700000|2021-12-02 13:28:20|5577.4|5571.4|5577.5|5571.5|5577.5|5571.5|5577.4|5571.4|0
1638451720000|2021-12-02 13:28:40|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|1
1638451730000|2021-12-02 13:28:50|5577.4|5571.4|5576.6|5570.6|5577.5|5571.5|5576.6|5570.6|1
1638451740000|2021-12-02 13:29:00|5572.2|5566.2|5574.4|5568.4|5574.4|5568.4|5572|5566|1
1638451750000|2021-12-02 13:29:10|5574.5|5568.5|5576.9|5570.9|5576.9|5570.9|5574.5|5568.5|0
1638451760000|2021-12-02 13:29:20|5577.5|5571.5|5576.1|5570.1|5578|5572|5576.1|5570.1|5
1638451770000|2021-12-02 13:29:30|5577.3|5571.3|5577.5|5571.5|5577.5|5571.5|5577.3|5571.3|0
1638451810000|2021-12-02 13:30:10|5577.9|5571.9|5579|5573|5579|5573|5577.9|5571.9|4
1638451820000|2021-12-02 13:30:20|5579.4|5573.4|5579.9|5573.9|5579.9|5573.9|5579.4|5573.4|1
1638451830000|2021-12-02 13:30:30|5580.4|5574.4|5581.1|5575.1|5581.5|5575.5|5580.4|5574.4|3
1638451840000|2021-12-02 13:30:40|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1638451860000|2021-12-02 13:31:00|5580.1|5574.1|5580.1|5574.1|5581.4|5575.4|5580.1|5574.1|6
1638451870000|2021-12-02 13:31:10|5579.7|5573.7|5575.6|5569.6|5580.1|5574.1|5575.6|5569.6|2
1638451880000|2021-12-02 13:31:20|5576|5570|5576.6|5570.6|5577|5571|5576|5570|0
1638451890000|2021-12-02 13:31:30|5577|5571|5577.1|5571.1|5577.5|5571.5|5577|5571|0
1638451900000|2021-12-02 13:31:40|5577.5|5571.5|5577.5|5571.5|5577.9|5571.9|5577.5|5571.5|0
1638451910000|2021-12-02 13:31:50|5577.9|5571.9|5576.1|5570.1|5577.9|5571.9|5576.1|5570.1|4
1638451920000|2021-12-02 13:32:00|5576|5570|5577.9|5571.9|5577.9|5571.9|5575.1|5569.1|4
1638451930000|2021-12-02 13:32:10|5578.3|5572.3|5578.9|5572.9|5579.4|5573.4|5578.3|5572.3|0
1638451940000|2021-12-02 13:32:20|5579.4|5573.4|5579.9|5573.9|5579.9|5573.9|5579.4|5573.4|3
1638451950000|2021-12-02 13:32:30|5580.9|5574.9|5580.4|5574.4|5580.9|5574.9|5579.5|5573.5|2
1638451970000|2021-12-02 13:32:50|5580.8|5574.8|5580.9|5574.9|5580.9|5574.9|5580.8|5574.8|0
1638451980000|2021-12-02 13:33:00|5580.4|5574.4|5580.9|5574.9|5580.9|5574.9|5580.4|5574.4|2
1638451990000|2021-12-02 13:33:10|5580.5|5574.5|5576.5|5570.5|5580.5|5574.5|5576.5|5570.5|3
1638452000000|2021-12-02 13:33:20|5577.5|5571.5|5578.4|5572.4|5578.4|5572.4|5577.4|5571.4|1
1638452010000|2021-12-02 13:33:30|5579.2|5573.2|5576.5|5570.5|5579.2|5573.2|5576.5|5570.5|2
1638452020000|2021-12-02 13:33:40|5573.4|5567.4|5573.5|5567.5|5574|5568|5572.5|5566.5|3
1638452030000|2021-12-02 13:33:50|5573|5567|5570.5|5564.5|5573|5567|5570.5|5564.5|3
1638452040000|2021-12-02 13:34:00|5571|5565|5570.5|5564.5|5571.9|5565.9|5570.5|5564.5|2
1638452050000|2021-12-02 13:34:10|5570|5564|5567.6|5561.6|5570|5564|5567.6|5561.6|0
1638452060000|2021-12-02 13:34:20|5567.1|5561.1|5567|5561|5567.1|5561.1|5566.9|5560.9|1
1638452070000|2021-12-02 13:34:30|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|0
1638452080000|2021-12-02 13:34:40|5566.9|5560.9|5564.5|5558.5|5567|5561|5564.2|5558.2|2
1638452090000|2021-12-02 13:34:50|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5562.7|5556.7|6
1638452100000|2021-12-02 13:35:00|5563.1|5557.1|5564.1|5558.1|5564.1|5558.1|5562.1|5556.1|1
1638452110000|2021-12-02 13:35:10|5563.7|5557.7|5562.6|5556.6|5564.1|5558.1|5562.1|5556.1|3
1638452120000|2021-12-02 13:35:20|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|0
1638452130000|2021-12-02 13:35:30|5561.6|5555.6|5559.9|5553.9|5561.6|5555.6|5558.1|5552.1|1
1638452140000|2021-12-02 13:35:40|5559.5|5553.5|5558.7|5552.7|5559.5|5553.5|5558.6|5552.6|1
1638452150000|2021-12-02 13:35:50|5558.2|5552.2|5558.6|5552.6|5558.6|5552.6|5558.2|5552.2|1
1638452160000|2021-12-02 13:36:00|5558.7|5552.7|5557.1|5551.1|5558.7|5552.7|5556.7|5550.7|2
1638452170000|2021-12-02 13:36:10|5557.5|5551.5|5557.1|5551.1|5557.5|5551.5|5556.1|5550.1|2
1638452180000|2021-12-02 13:36:20|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|2
1638452190000|2021-12-02 13:36:30|5556.2|5550.2|5556.1|5550.1|5556.2|5550.2|5555.7|5549.7|4
1638452200000|2021-12-02 13:36:40|5555.7|5549.7|5551.7|5545.7|5555.7|5549.7|5551.7|5545.7|1
1638452210000|2021-12-02 13:36:50|5552.2|5546.2|5553.2|5547.2|5553.2|5547.2|5552.2|5546.2|3
1638452220000|2021-12-02 13:37:00|5553.6|5547.6|5553.2|5547.2|5553.8|5547.8|5552.7|5546.7|24
1638452230000|2021-12-02 13:37:10|5556.1|5550.1|5557.5|5551.5|5557.9|5551.9|5556.1|5550.1|9
1638452240000|2021-12-02 13:37:20|5557.4|5551.4|5552.6|5546.6|5557.4|5551.4|5552.6|5546.6|6
1638452250000|2021-12-02 13:37:30|5552.7|5546.7|5549.7|5543.7|5552.7|5546.7|5548.7|5542.7|11
1638452260000|2021-12-02 13:37:40|||||||||2
1638452270000|2021-12-02 13:37:50|5549.2|5543.2|5549.3|5543.3|5549.3|5543.3|5549.2|5543.2|0
1638452280000|2021-12-02 13:38:00|5549.7|5543.7|5550.7|5544.7|5550.7|5544.7|5549.7|5543.7|3
1638452290000|2021-12-02 13:38:10|5551.2|5545.2|5551.2|5545.2|5551.7|5545.7|5550.7|5544.7|3
1638452300000|2021-12-02 13:38:20|5550.3|5544.3|5548.2|5542.2|5550.3|5544.3|5548.2|5542.2|8
1638452310000|2021-12-02 13:38:30|5548.6|5542.6|5549.3|5543.3|5549.7|5543.7|5548.6|5542.6|1
1638452320000|2021-12-02 13:38:40|5550|5544|5550.7|5544.7|5550.7|5544.7|5550|5544|0
1638452330000|2021-12-02 13:38:50|5551.1|5545.1|5551.2|5545.2|5551.2|5545.2|5551.1|5545.1|0
1638452340000|2021-12-02 13:39:00|5552.7|5546.7|5554.7|5548.7|5555.5|5549.5|5552.7|5546.7|7
1638452350000|2021-12-02 13:39:10|5554.2|5548.2|5553.7|5547.7|5554.2|5548.2|5553.7|5547.7|0
1638452360000|2021-12-02 13:39:20|5553.3|5547.3|5552.7|5546.7|5553.3|5547.3|5552.7|5546.7|1
1638452380000|2021-12-02 13:39:40|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1638452390000|2021-12-02 13:39:50|5551.8|5545.8|5551.2|5545.2|5551.8|5545.8|5551.2|5545.2|0
1638452400000|2021-12-02 13:40:00|5551.7|5545.7|5552.1|5546.1|5552.1|5546.1|5551.7|5545.7|0
1638452410000|2021-12-02 13:40:10|5552.6|5546.6|5551.3|5545.3|5552.6|5546.6|5551.3|5545.3|2
1638452420000|2021-12-02 13:40:20|||||||||2
1638452430000|2021-12-02 13:40:30|5550.8|5544.8|5550.7|5544.7|5550.8|5544.8|5550.7|5544.7|2
1638452440000|2021-12-02 13:40:40|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|2
1638452470000|2021-12-02 13:41:10|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|4
1638452480000|2021-12-02 13:41:20|5548.3|5542.3|5544.2|5538.2|5548.3|5542.3|5544.2|5538.2|9
1638452490000|2021-12-02 13:41:30|5543.7|5537.7|5546.7|5540.7|5546.7|5540.7|5543.7|5537.7|21
1638452500000|2021-12-02 13:41:40|5546.2|5540.2|5544.6|5538.6|5546.2|5540.2|5543.8|5537.8|6
1638452510000|2021-12-02 13:41:50|5543.8|5537.8|5544.2|5538.2|5544.2|5538.2|5543.8|5537.8|3
1638452520000|2021-12-02 13:42:00|5544.3|5538.3|5541.8|5535.8|5544.7|5538.7|5540.9|5534.9|4
1638452530000|2021-12-02 13:42:10|5544.2|5538.2|5545.3|5539.3|5546.2|5540.2|5544.2|5538.2|5
1638452540000|2021-12-02 13:42:20|5545.2|5539.2|5544.3|5538.3|5545.2|5539.2|5544.3|5538.3|1
1638452550000|2021-12-02 13:42:30|5543.9|5537.9|5543.8|5537.8|5543.9|5537.9|5543.8|5537.8|0
1638452560000|2021-12-02 13:42:40|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|2
1638452570000|2021-12-02 13:42:50|5542.3|5536.3|5541.8|5535.8|5542.3|5536.3|5541.3|5535.3|0
1638452580000|2021-12-02 13:43:00|5543.4|5537.4|5542.3|5536.3|5543.4|5537.4|5542.3|5536.3|3
1638452590000|2021-12-02 13:43:10|5542.7|5536.7|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|0
1638452600000|2021-12-02 13:43:20|5541.9|5535.9|5542.9|5536.9|5542.9|5536.9|5541.7|5535.7|0
1638452610000|2021-12-02 13:43:30|5540.8|5534.8|5541.8|5535.8|5541.8|5535.8|5540.3|5534.3|2
1638452620000|2021-12-02 13:43:40|5541.4|5535.4|5541.3|5535.3|5541.7|5535.7|5541.3|5535.3|0
1638452630000|2021-12-02 13:43:50|5540.9|5534.9|5541.7|5535.7|5541.7|5535.7|5540.9|5534.9|0
1638452640000|2021-12-02 13:44:00|5541.8|5535.8|5540.3|5534.3|5541.8|5535.8|5539.8|5533.8|7
1638452670000|2021-12-02 13:44:30|||||||||2
1638452680000|2021-12-02 13:44:40|5540.8|5534.8|5538.7|5532.7|5540.8|5534.8|5538.7|5532.7|2
1638452690000|2021-12-02 13:44:50|5538.8|5532.8|5540.2|5534.2|5540.2|5534.2|5538.8|5532.8|1
1638455400000|2021-12-02 14:30:00|5510.4|5504.4|5512.5|5506.5|5525.4|5519.4|5510.4|5504.4|268
1638455410000|2021-12-02 14:30:10|5512.4|5506.4|5521.8|5515.8|5523.2|5517.2|5508.4|5502.4|96
1638455420000|2021-12-02 14:30:20|5522|5516|5531.8|5525.8|5535.6|5529.6|5522|5516|46
1638455430000|2021-12-02 14:30:30|5531|5525|5523.2|5517.2|5531|5525|5513.9|5507.9|109
1638455440000|2021-12-02 14:30:40|5523.3|5517.3|5538.7|5532.7|5539.6|5533.6|5523.3|5517.3|96
1638455450000|2021-12-02 14:30:50|5537.6|5531.6|5526.1|5520.1|5546.6|5540.6|5523.3|5517.3|60
1638455460000|2021-12-02 14:31:00|5527.7|5521.7|5513.3|5507.3|5527.7|5521.7|5511|5505|61
1638455470000|2021-12-02 14:31:10|5512|5506|5518|5512|5519.6|5513.6|5511.2|5505.2|38
1638455480000|2021-12-02 14:31:20|5517.5|5511.5|5513.5|5507.5|5518.9|5512.9|5512|5506|41
1638455490000|2021-12-02 14:31:30|5513|5507|5515.3|5509.3|5516.1|5510.1|5511.5|5505.5|33
1638455500000|2021-12-02 14:31:40|5521|5515|5519.5|5513.5|5522.5|5516.5|5518|5512|41
1638455510000|2021-12-02 14:31:50|5520|5514|5518|5512|5520|5514|5518|5512|11
1638455520000|2021-12-02 14:32:00|5516.3|5510.3|5515.5|5509.5|5524.5|5518.5|5515|5509|67
1638455530000|2021-12-02 14:32:10|5515.1|5509.1|5517.7|5511.7|5519|5513|5513.5|5507.5|26
1638455540000|2021-12-02 14:32:20|5517.6|5511.6|5516.5|5510.5|5517.6|5511.6|5514.5|5508.5|8
1638455550000|2021-12-02 14:32:30|5516|5510|5514.2|5508.2|5517.5|5511.5|5514|5508|17
1638455560000|2021-12-02 14:32:40|5513.6|5507.6|5510.5|5504.5|5515.5|5509.5|5506.5|5500.5|31
1638455570000|2021-12-02 14:32:50|5511|5505|5508.2|5502.2|5513|5507|5507|5501|32
1638455580000|2021-12-02 14:33:00|5507.5|5501.5|5506.5|5500.5|5509.4|5503.4|5502.1|5496.1|55
1638455590000|2021-12-02 14:33:10|5506.4|5500.4|5500.1|5494.1|5506.4|5500.4|5500.1|5494.1|33
1638455600000|2021-12-02 14:33:20|5499.7|5493.7|5502|5496|5502.5|5496.5|5499.6|5493.6|33
1638455610000|2021-12-02 14:33:30|5501.5|5495.5|5494.1|5488.1|5501.5|5495.5|5493.2|5487.2|79
1638455620000|2021-12-02 14:33:40|5494|5488|5492.2|5486.2|5494|5488|5490.7|5484.7|24
1638455630000|2021-12-02 14:33:50|5489.7|5483.7|5493.6|5487.6|5493.6|5487.6|5486.7|5480.7|57
1638455640000|2021-12-02 14:34:00|5489.7|5483.7|5493.2|5487.2|5495.1|5489.1|5485.7|5479.7|40
1638455650000|2021-12-02 14:34:10|5492.4|5486.4|5484.2|5478.2|5494.1|5488.1|5482.3|5476.3|47
1638455660000|2021-12-02 14:34:20|5483.7|5477.7|5480.3|5474.3|5485.6|5479.6|5479.5|5473.5|36
1638455670000|2021-12-02 14:34:30|5480.1|5474.1|5480.8|5474.8|5484|5478|5479.2|5473.2|54
1638455680000|2021-12-02 14:34:40|5480.4|5474.4|5485.2|5479.2|5487.6|5481.6|5480.4|5474.4|29
1638455690000|2021-12-02 14:34:50|5485.7|5479.7|5487.8|5481.8|5487.8|5481.8|5483.1|5477.1|29
1638455700000|2021-12-02 14:35:00|5487.4|5481.4|5479.3|5473.3|5488.8|5482.8|5477.2|5471.2|51
1638455710000|2021-12-02 14:35:10|5479.7|5473.7|5484.8|5478.8|5488.1|5482.1|5479.3|5473.3|44
1638455720000|2021-12-02 14:35:20|5484.7|5478.7|5484.6|5478.6|5487.1|5481.1|5484.2|5478.2|12
1638455730000|2021-12-02 14:35:30|5484.7|5478.7|5485.8|5479.8|5488.7|5482.7|5483.7|5477.7|14
1638455740000|2021-12-02 14:35:40|5485.7|5479.7|5490.7|5484.7|5493.2|5487.2|5484.2|5478.2|56
1638455750000|2021-12-02 14:35:50|5490.5|5484.5|5495.2|5489.2|5496.7|5490.7|5489.7|5483.7|22
1638455760000|2021-12-02 14:36:00|5493.7|5487.7|5500.7|5494.7|5503.7|5497.7|5493.2|5487.2|29
1638455770000|2021-12-02 14:36:10|5502.1|5496.1|5504.7|5498.7|5505|5499|5500.2|5494.2|17
1638455780000|2021-12-02 14:36:20|5503.7|5497.7|5501.7|5495.7|5503.7|5497.7|5500.6|5494.6|19
1638455790000|2021-12-02 14:36:30|5502.1|5496.1|5498.7|5492.7|5502.2|5496.2|5497.6|5491.6|57
1638455800000|2021-12-02 14:36:40|5498.8|5492.8|5504.7|5498.7|5504.7|5498.7|5497.6|5491.6|50
1638455810000|2021-12-02 14:36:50|5505.1|5499.1|5508.5|5502.5|5511.5|5505.5|5505.1|5499.1|88
1638455820000|2021-12-02 14:37:00|5509.5|5503.5|5519.5|5513.5|5520|5514|5509|5503|45
1638455830000|2021-12-02 14:37:10|5519.9|5513.9|5527.5|5521.5|5531.5|5525.5|5519.5|5513.5|95
1638455840000|2021-12-02 14:37:20|5527.1|5521.1|5534|5528|5535|5529|5523|5517|44
1638455850000|2021-12-02 14:37:30|5534.5|5528.5|5524.5|5518.5|5534.5|5528.5|5521.1|5515.1|31
1638455860000|2021-12-02 14:37:40|5523.6|5517.6|5523|5517|5523.6|5517.6|5522.1|5516.1|11
1638455870000|2021-12-02 14:37:50|5523.4|5517.4|5530.5|5524.5|5531.4|5525.4|5523.4|5517.4|6
1638455880000|2021-12-02 14:38:00|5529.5|5523.5|5523.4|5517.4|5529.5|5523.5|5523.4|5517.4|218
1638455890000|2021-12-02 14:38:10|5526.4|5520.4|5518.4|5512.4|5526.4|5520.4|5518.4|5512.4|40
1638455900000|2021-12-02 14:38:20|5519|5513|5516.9|5510.9|5520.3|5514.3|5515.9|5509.9|36
1638455910000|2021-12-02 14:38:30|5517.9|5511.9|5517.4|5511.4|5517.9|5511.9|5517.4|5511.4|11
1638455920000|2021-12-02 14:38:40|5519.2|5513.2|5524.9|5518.9|5527.4|5521.4|5519.2|5513.2|37
1638455930000|2021-12-02 14:38:50|5523.9|5517.9|5522.4|5516.4|5527.3|5521.3|5521.4|5515.4|19
1638455940000|2021-12-02 14:39:00|5521.5|5515.5|5524.4|5518.4|5527.3|5521.3|5521.5|5515.5|226
1638455950000|2021-12-02 14:39:10|5525.2|5519.2|5532.4|5526.4|5532.4|5526.4|5524.4|5518.4|75
1638455960000|2021-12-02 14:39:20|5533.4|5527.4|5525|5519|5533.4|5527.4|5525|5519|24
1638455970000|2021-12-02 14:39:30|5524.9|5518.9|5527.3|5521.3|5527.3|5521.3|5523.9|5517.9|25
1638455980000|2021-12-02 14:39:40|5525.5|5519.5|5526.9|5520.9|5527.3|5521.3|5523.9|5517.9|22
1638455990000|2021-12-02 14:39:50|5526.8|5520.8|5527.2|5521.2|5529.4|5523.4|5526.4|5520.4|42
1638456000000|2021-12-02 14:40:00|5527.4|5521.4|5524.4|5518.4|5527.8|5521.8|5524.4|5518.4|116
1638456010000|2021-12-02 14:40:10|5524.9|5518.9|5522.4|5516.4|5525|5519|5522.4|5516.4|30
1638456020000|2021-12-02 14:40:20|5522.3|5516.3|5515.4|5509.4|5522.3|5516.3|5514.5|5508.5|21
1638456030000|2021-12-02 14:40:30|5514.5|5508.5|5521.3|5515.3|5521.3|5515.3|5513.9|5507.9|39
1638456040000|2021-12-02 14:40:40|5523.3|5517.3|5518.8|5512.8|5524.4|5518.4|5518.8|5512.8|21
1638456050000|2021-12-02 14:40:50|5518.7|5512.7|5520.8|5514.8|5520.8|5514.8|5518.3|5512.3|15
1638456060000|2021-12-02 14:41:00|5523.3|5517.3|5522.5|5516.5|5525.4|5519.4|5522.5|5516.5|29
1638456070000|2021-12-02 14:41:10|5522.9|5516.9|5523.4|5517.4|5523.4|5517.4|5522.9|5516.9|6
1638456080000|2021-12-02 14:41:20|5522.4|5516.4|5522.3|5516.3|5522.4|5516.4|5520.4|5514.4|15
1638456090000|2021-12-02 14:41:30|5522.8|5516.8|5530.4|5524.4|5533.4|5527.4|5522.8|5516.8|35
1638456100000|2021-12-02 14:41:40|5529.5|5523.5|5531.9|5525.9|5533.3|5527.3|5525.9|5519.9|65
1638456110000|2021-12-02 14:41:50|5531.8|5525.8|5533.4|5527.4|5536.4|5530.4|5530.4|5524.4|33
1638456120000|2021-12-02 14:42:00|5534.9|5528.9|5529.9|5523.9|5534.9|5528.9|5529.9|5523.9|30
1638456130000|2021-12-02 14:42:10|5531.5|5525.5|5535.4|5529.4|5535.9|5529.9|5531.5|5525.5|26
1638456140000|2021-12-02 14:42:20|5538.4|5532.4|5539.4|5533.4|5540.8|5534.8|5537.4|5531.4|29
1638456150000|2021-12-02 14:42:30|5538.5|5532.5|5540.3|5534.3|5540.3|5534.3|5537.9|5531.9|11
1638456160000|2021-12-02 14:42:40|5540.8|5534.8|5546|5540|5548.4|5542.4|5540.8|5534.8|23
1638456170000|2021-12-02 14:42:50|5545.9|5539.9|5538.8|5532.8|5546.8|5540.8|5538.8|5532.8|31
1638456180000|2021-12-02 14:43:00|5539.4|5533.4|5542.6|5536.6|5542.6|5536.6|5538.8|5532.8|13
1638456190000|2021-12-02 14:43:10|5542.8|5536.8|5539.9|5533.9|5543.3|5537.3|5539.9|5533.9|5
1638456200000|2021-12-02 14:43:20|5539|5533|5543.4|5537.4|5543.9|5537.9|5538.4|5532.4|77
1638456210000|2021-12-02 14:43:30|5545.7|5539.7|5546.4|5540.4|5549.2|5543.2|5545.7|5539.7|27
1638456220000|2021-12-02 14:43:40|5547.2|5541.2|5543.4|5537.4|5547.3|5541.3|5543.4|5537.4|13
1638456230000|2021-12-02 14:43:50|5542.4|5536.4|5538.9|5532.9|5543.4|5537.4|5538.4|5532.4|16
1638456240000|2021-12-02 14:44:00|5539.3|5533.3|5539.4|5533.4|5543.3|5537.3|5538.9|5532.9|17
1638456250000|2021-12-02 14:44:10|5540.4|5534.4|5539.4|5533.4|5540.8|5534.8|5538.9|5532.9|6
1638456260000|2021-12-02 14:44:20|5537.4|5531.4|5533.4|5527.4|5538.4|5532.4|5533.4|5527.4|9
1638456270000|2021-12-02 14:44:30|5533.8|5527.8|5533.4|5527.4|5535.4|5529.4|5533.4|5527.4|11
1638456280000|2021-12-02 14:44:40|5533.8|5527.8|5534.3|5528.3|5535.3|5529.3|5533.8|5527.8|12
1638456290000|2021-12-02 14:44:50|5530.4|5524.4|5525.9|5519.9|5530.4|5524.4|5525.9|5519.9|17
1638456300000|2021-12-02 14:45:00|5524.4|5518.4|5519.4|5513.4|5525.9|5519.9|5519.4|5513.4|80
1638456310000|2021-12-02 14:45:10|5518.4|5512.4|5515|5509|5518.4|5512.4|5514.1|5508.1|45
1638456320000|2021-12-02 14:45:20|5511.5|5505.5|5512.5|5506.5|5512.5|5506.5|5510|5504|31
1638456330000|2021-12-02 14:45:30|5514.3|5508.3|5510.5|5504.5|5514.5|5508.5|5509.1|5503.1|34
1638456340000|2021-12-02 14:45:40|5511|5505|5514.5|5508.5|5514.6|5508.6|5508.5|5502.5|74
1638456350000|2021-12-02 14:45:50|5514.6|5508.6|5513|5507|5518.5|5512.5|5512.5|5506.5|31
1638456360000|2021-12-02 14:46:00|5513.5|5507.5|5511.5|5505.5|5515|5509|5511.1|5505.1|15
1638456370000|2021-12-02 14:46:10|5512|5506|5502|5496|5512|5506|5501.5|5495.5|20
1638456380000|2021-12-02 14:46:20|5502.4|5496.4|5504|5498|5506.5|5500.5|5501.5|5495.5|37
1638456390000|2021-12-02 14:46:30|5503.5|5497.5|5506.9|5500.9|5506.9|5500.9|5502.5|5496.5|35
1638456400000|2021-12-02 14:46:40|5507|5501|5508.3|5502.3|5508.5|5502.5|5505.5|5499.5|9
1638456410000|2021-12-02 14:46:50|5507|5501|5503.5|5497.5|5507|5501|5503.5|5497.5|15
1638456420000|2021-12-02 14:47:00|5505.5|5499.5|5504.5|5498.5|5505.5|5499.5|5503|5497|13
1638456430000|2021-12-02 14:47:10|5504.9|5498.9|5507|5501|5507|5501|5504.9|5498.9|14
1638456440000|2021-12-02 14:47:20|5506.5|5500.5|5510.3|5504.3|5510.4|5504.4|5506.5|5500.5|7
1638456450000|2021-12-02 14:47:30|5514.9|5508.9|5514.5|5508.5|5514.9|5508.9|5514|5508|12
1638456460000|2021-12-02 14:47:40|5514|5508|5512.3|5506.3|5514|5508|5509|5503|21
1638456470000|2021-12-02 14:47:50|5513.3|5507.3|5508.5|5502.5|5513.5|5507.5|5508.5|5502.5|37
1638456480000|2021-12-02 14:48:00|5508.9|5502.9|5510.4|5504.4|5512.8|5506.8|5508.9|5502.9|21
1638456490000|2021-12-02 14:48:10|5510.9|5504.9|5509.5|5503.5|5510.9|5504.9|5509|5503|9
1638456500000|2021-12-02 14:48:20|5510|5504|5512.4|5506.4|5512.4|5506.4|5509.5|5503.5|10
1638456510000|2021-12-02 14:48:30|5513.5|5507.5|5520.5|5514.5|5520.5|5514.5|5513|5507|32
1638456520000|2021-12-02 14:48:40|5520.1|5514.1|5523|5517|5523|5517|5519.5|5513.5|11
1638456530000|2021-12-02 14:48:50|5524.4|5518.4|5525.5|5519.5|5525.5|5519.5|5524.4|5518.4|1
1638456540000|2021-12-02 14:49:00|5526|5520|5523.1|5517.1|5526.5|5520.5|5522.6|5516.6|15
1638456550000|2021-12-02 14:49:10|5522.1|5516.1|5519|5513|5522.5|5516.5|5519|5513|12
1638456560000|2021-12-02 14:49:20|5519.5|5513.5|5520.5|5514.5|5521.9|5515.9|5515|5509|70
1638456570000|2021-12-02 14:49:30|5520.4|5514.4|5519.5|5513.5|5520.4|5514.4|5519|5513|4
1638456580000|2021-12-02 14:49:40|5520|5514|5517.5|5511.5|5520|5514|5517.5|5511.5|4
1638456590000|2021-12-02 14:49:50|5517.1|5511.1|5517.5|5511.5|5517.5|5511.5|5517.1|5511.1|6
1638456600000|2021-12-02 14:50:00|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|5517.1|5511.1|11
1638456610000|2021-12-02 14:50:10|5518.5|5512.5|5518.8|5512.8|5519.3|5513.3|5518.5|5512.5|4
1638456620000|2021-12-02 14:50:20|5519.2|5513.2|5523.2|5517.2|5523.8|5517.8|5518.8|5512.8|34
1638456630000|2021-12-02 14:50:30|5523.4|5517.4|5530.8|5524.8|5531.3|5525.3|5523.4|5517.4|35
1638456640000|2021-12-02 14:50:40|5530|5524|5537.7|5531.7|5537.7|5531.7|5530|5524|51
1638456650000|2021-12-02 14:50:50|5537.9|5531.9|5535.9|5529.9|5538.7|5532.7|5535.4|5529.4|16
1638456660000|2021-12-02 14:51:00|5536.4|5530.4|5537.8|5531.8|5537.8|5531.8|5536.4|5530.4|12
1638456670000|2021-12-02 14:51:10|5539.9|5533.9|5549.7|5543.7|5550.2|5544.2|5539.9|5533.9|59
1638456680000|2021-12-02 14:51:20|5549.8|5543.8|5541.4|5535.4|5549.8|5543.8|5540.9|5534.9|16
1638456690000|2021-12-02 14:51:30|5541|5535|5540.9|5534.9|5542.9|5536.9|5539.8|5533.8|30
1638456700000|2021-12-02 14:51:40|5541|5535|5545.3|5539.3|5546.3|5540.3|5540.4|5534.4|71
1638456710000|2021-12-02 14:51:50|5545.4|5539.4|5543|5537|5545.8|5539.8|5543|5537|16
1638456720000|2021-12-02 14:52:00|5543.9|5537.9|5547.9|5541.9|5550.3|5544.3|5543|5537|40
1638456730000|2021-12-02 14:52:10|5547.6|5541.6|5546.7|5540.7|5547.6|5541.6|5544|5538|21
1638456740000|2021-12-02 14:52:20|5545.3|5539.3|5543|5537|5545.3|5539.3|5542.8|5536.8|18
1638456750000|2021-12-02 14:52:30|5542.5|5536.5|5543|5537|5543|5537|5541.2|5535.2|3
1638456760000|2021-12-02 14:52:40|5542.9|5536.9|5541.4|5535.4|5542.9|5536.9|5541.4|5535.4|10
1638456770000|2021-12-02 14:52:50|5541|5535|5540|5534|5541|5535|5540|5534|2
1638456780000|2021-12-02 14:53:00|5539.9|5533.9|5537.9|5531.9|5539.9|5533.9|5537.9|5531.9|3
1638456790000|2021-12-02 14:53:10|5535.9|5529.9|5534.3|5528.3|5536.4|5530.4|5534.3|5528.3|15
1638456800000|2021-12-02 14:53:20|5534.2|5528.2|5528.5|5522.5|5534.2|5528.2|5528.5|5522.5|14
1638456810000|2021-12-02 14:53:30|5528|5522|5525.5|5519.5|5528|5522|5525.5|5519.5|5
1638456820000|2021-12-02 14:53:40|5526|5520|5530|5524|5532.9|5526.9|5526|5520|62
1638456830000|2021-12-02 14:53:50|5529.5|5523.5|5524.5|5518.5|5529.5|5523.5|5524|5518|9
1638456840000|2021-12-02 14:54:00|5524.1|5518.1|5528.4|5522.4|5529.4|5523.4|5524.1|5518.1|13
1638456850000|2021-12-02 14:54:10|5528.5|5522.5|5530.5|5524.5|5531.4|5525.4|5527.9|5521.9|9
1638456860000|2021-12-02 14:54:20|5531|5525|5531|5525|5532.4|5526.4|5531|5525|9
1638456870000|2021-12-02 14:54:30|5530.5|5524.5|5532.8|5526.8|5532.8|5526.8|5527|5521|14
1638456880000|2021-12-02 14:54:40|5533.8|5527.8|5533.5|5527.5|5534.3|5528.3|5533.5|5527.5|8
1638456890000|2021-12-02 14:54:50|5533.4|5527.4|5531.4|5525.4|5533.9|5527.9|5531.4|5525.4|10
1638456900000|2021-12-02 14:55:00|5531.8|5525.8|5531.5|5525.5|5531.9|5525.9|5531|5525|3
1638456910000|2021-12-02 14:55:10|5531.4|5525.4|5529.4|5523.4|5531.4|5525.4|5527.5|5521.5|8
1638456920000|2021-12-02 14:55:20|5529|5523|5529.4|5523.4|5529.5|5523.5|5528.9|5522.9|3
1638456930000|2021-12-02 14:55:30|5529.8|5523.8|5532.9|5526.9|5533.4|5527.4|5529.8|5523.8|12
1638456940000|2021-12-02 14:55:40|5533.3|5527.3|5533.4|5527.4|5534|5528|5533.3|5527.3|2
1638456950000|2021-12-02 14:55:50|5533|5527|5532.4|5526.4|5533|5527|5532.4|5526.4|5
1638456960000|2021-12-02 14:56:00|5532.1|5526.1|5531.4|5525.4|5538.9|5532.9|5530.3|5524.3|40
1638456970000|2021-12-02 14:56:10|5531.9|5525.9|5531.4|5525.4|5532.9|5526.9|5531.4|5525.4|13
1638456980000|2021-12-02 14:56:20|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5530|5524|10
1638456990000|2021-12-02 14:56:30|5533.3|5527.3|5531.5|5525.5|5538.4|5532.4|5531.5|5525.5|28
1638457000000|2021-12-02 14:56:40|5531.8|5525.8|5531.4|5525.4|5531.9|5525.9|5530.4|5524.4|4
1638457010000|2021-12-02 14:56:50|5535.9|5529.9|5531.4|5525.4|5535.9|5529.9|5531.4|5525.4|20
1638457020000|2021-12-02 14:57:00|5531.8|5525.8|5529.4|5523.4|5531.9|5525.9|5529.4|5523.4|4
1638457040000|2021-12-02 14:57:20|5529|5523|5529.8|5523.8|5529.9|5523.9|5529|5523|8
1638457050000|2021-12-02 14:57:30|5530.2|5524.2|5525.4|5519.4|5530.2|5524.2|5525|5519|3
1638457060000|2021-12-02 14:57:40|5523.4|5517.4|5518.4|5512.4|5523.4|5517.4|5518.4|5512.4|12
1638457070000|2021-12-02 14:57:50|5517.9|5511.9|5517.5|5511.5|5519.3|5513.3|5517.5|5511.5|6
1638457080000|2021-12-02 14:58:00|5517.9|5511.9|5523.4|5517.4|5524.9|5518.9|5517.5|5511.5|24
1638457090000|2021-12-02 14:58:10|||||||||1
1638457110000|2021-12-02 14:58:30|5523.8|5517.8|5524.3|5518.3|5524.3|5518.3|5523.8|5517.8|7
1638457120000|2021-12-02 14:58:40|5523.8|5517.8|5522.4|5516.4|5523.8|5517.8|5520.9|5514.9|12
1638457130000|2021-12-02 14:58:50|5522|5516|5520.3|5514.3|5522|5516|5519.4|5513.4|4
1638457140000|2021-12-02 14:59:00|5520.4|5514.4|5521.3|5515.3|5521.4|5515.4|5520.3|5514.3|9
1638457150000|2021-12-02 14:59:10|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|7
1638457160000|2021-12-02 14:59:20|5521.9|5515.9|5529.8|5523.8|5529.8|5523.8|5519.9|5513.9|20
1638457170000|2021-12-02 14:59:30|5529.4|5523.4|5526.9|5520.9|5529.4|5523.4|5524.5|5518.5|43
1638457180000|2021-12-02 14:59:40|5527.3|5521.3|5526|5520|5527.4|5521.4|5526|5520|3
1638457190000|2021-12-02 14:59:50|5525.8|5519.8|5526.5|5520.5|5526.5|5520.5|5525.8|5519.8|2
1638457200000|2021-12-02 15:00:00|5524.4|5518.4|5522.5|5516.5|5524.5|5518.5|5521|5515|11
1638457210000|2021-12-02 15:00:10|5522.9|5516.9|5521.8|5515.8|5522.9|5516.9|5520.5|5514.5|12
1638457220000|2021-12-02 15:00:20|5522|5516|5522.5|5516.5|5522.5|5516.5|5520.5|5514.5|14
1638457230000|2021-12-02 15:00:30|5523|5517|5522|5516|5524|5518|5522|5516|19
1638457240000|2021-12-02 15:00:40|5521.5|5515.5|5522|5516|5522|5516|5521|5515|4
1638457250000|2021-12-02 15:00:50|||||||||2
1638457260000|2021-12-02 15:01:00|5522.5|5516.5|5523.5|5517.5|5525.8|5519.8|5522.5|5516.5|8
1638457270000|2021-12-02 15:01:10|5523|5517|5520.5|5514.5|5523|5517|5520.5|5514.5|2
1638457280000|2021-12-02 15:01:20|5519|5513|5517.4|5511.4|5519|5513|5516.5|5510.5|10
1638457290000|2021-12-02 15:01:30|5516.5|5510.5|5519.4|5513.4|5520.3|5514.3|5516.1|5510.1|11
1638457300000|2021-12-02 15:01:40|5519|5513|5518.5|5512.5|5519.4|5513.4|5518.5|5512.5|4
1638457310000|2021-12-02 15:01:50|5518|5512|5515.9|5509.9|5518.5|5512.5|5512.5|5506.5|18
1638457320000|2021-12-02 15:02:00|5516.5|5510.5|5514|5508|5516.5|5510.5|5513|5507|11
1638457330000|2021-12-02 15:02:10|5514.5|5508.5|5517|5511|5517.9|5511.9|5514|5508|13
1638457340000|2021-12-02 15:02:20|5516.5|5510.5|5516|5510|5517.3|5511.3|5515.5|5509.5|15
1638457350000|2021-12-02 15:02:30|5515.2|5509.2|5515.5|5509.5|5516.5|5510.5|5515|5509|7
1638457360000|2021-12-02 15:02:40|5516|5510|5522|5516|5522|5516|5516|5510|10
1638457370000|2021-12-02 15:02:50|5521.6|5515.6|5524.9|5518.9|5525.4|5519.4|5521.6|5515.6|55
1638457380000|2021-12-02 15:03:00|5525.4|5519.4|5524.5|5518.5|5525.5|5519.5|5524.5|5518.5|11
1638457390000|2021-12-02 15:03:10|5524.7|5518.7|5529|5523|5529|5523|5524.7|5518.7|14
1638457400000|2021-12-02 15:03:20|5530.9|5524.9|5532.5|5526.5|5532.5|5526.5|5529.5|5523.5|15
1638457410000|2021-12-02 15:03:30|5533|5527|5531.5|5525.5|5533|5527|5530.1|5524.1|33
1638457420000|2021-12-02 15:03:40|5532|5526|5541|5535|5542.4|5536.4|5532|5526|39
1638457430000|2021-12-02 15:03:50|5540.9|5534.9|5538.5|5532.5|5540.9|5534.9|5537.5|5531.5|30
1638457440000|2021-12-02 15:04:00|5537.5|5531.5|5540|5534|5540.4|5534.4|5537.5|5531.5|15
1638457450000|2021-12-02 15:04:10|5540.4|5534.4|5540.4|5534.4|5540.5|5534.5|5538.5|5532.5|37
1638457460000|2021-12-02 15:04:20|5540|5534|5540.3|5534.3|5540.4|5534.4|5539.9|5533.9|5
1638457470000|2021-12-02 15:04:30|5539|5533|5536.6|5530.6|5539.5|5533.5|5536.6|5530.6|26
1638457480000|2021-12-02 15:04:40|5536.7|5530.7|5538|5532|5538|5532|5536.7|5530.7|22
1638457490000|2021-12-02 15:04:50|5537.5|5531.5|5538.5|5532.5|5538.5|5532.5|5536.2|5530.2|9
1638457500000|2021-12-02 15:05:00|5537.5|5531.5|5531.5|5525.5|5537.5|5531.5|5531.5|5525.5|9
1638457510000|2021-12-02 15:05:10|5531.4|5525.4|5530.5|5524.5|5531.4|5525.4|5530.1|5524.1|22
1638457520000|2021-12-02 15:05:20|5530.1|5524.1|5533.3|5527.3|5533.3|5527.3|5530.1|5524.1|6
1638457530000|2021-12-02 15:05:30|5533.4|5527.4|5533.4|5527.4|5533.8|5527.8|5532.5|5526.5|4
1638457540000|2021-12-02 15:05:40|5532.5|5526.5|5532.5|5526.5|5533.4|5527.4|5532.4|5526.4|7
1638457550000|2021-12-02 15:05:50|5533|5527|5531.1|5525.1|5533|5527|5531.1|5525.1|5
1638457560000|2021-12-02 15:06:00|5531.5|5525.5|5536.5|5530.5|5537.4|5531.4|5531.5|5525.5|19
1638457570000|2021-12-02 15:06:10|5537|5531|5538.3|5532.3|5538.3|5532.3|5537|5531|2
1638457580000|2021-12-02 15:06:20|5537.8|5531.8|5539.5|5533.5|5539.5|5533.5|5537.4|5531.4|5
1638457590000|2021-12-02 15:06:30|5539|5533|5537.4|5531.4|5539|5533|5535.5|5529.5|10
1638457600000|2021-12-02 15:06:40|5537.9|5531.9|5534.5|5528.5|5537.9|5531.9|5534|5528|4
1638457610000|2021-12-02 15:06:50|5534|5528|5531.5|5525.5|5534.5|5528.5|5531.5|5525.5|4
1638457620000|2021-12-02 15:07:00|5532.5|5526.5|5534.5|5528.5|5535.4|5529.4|5532.5|5526.5|7
1638457630000|2021-12-02 15:07:10|5536.2|5530.2|5534.9|5528.9|5536.2|5530.2|5534.4|5528.4|8
1638457640000|2021-12-02 15:07:20|5533.4|5527.4|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|4
1638457650000|2021-12-02 15:07:30|5534.3|5528.3|5538.4|5532.4|5538.4|5532.4|5534.3|5528.3|3
1638457660000|2021-12-02 15:07:40|5537.9|5531.9|5537.5|5531.5|5538.9|5532.9|5537.5|5531.5|17
1638457670000|2021-12-02 15:07:50|5537.9|5531.9|5538.4|5532.4|5538.5|5532.5|5537.5|5531.5|8
1638457680000|2021-12-02 15:08:00|5538.9|5532.9|5536.9|5530.9|5539|5533|5536.9|5530.9|16
1638457690000|2021-12-02 15:08:10|5535.4|5529.4|5533.9|5527.9|5535.4|5529.4|5533.9|5527.9|11
1638457700000|2021-12-02 15:08:20|5533.8|5527.8|5532.4|5526.4|5533.8|5527.8|5532.4|5526.4|2
1638457710000|2021-12-02 15:08:30|5532.5|5526.5|5533.4|5527.4|5535.4|5529.4|5532.5|5526.5|7
1638457720000|2021-12-02 15:08:40|5532.5|5526.5|5530.5|5524.5|5532.5|5526.5|5530.4|5524.4|1
1638457730000|2021-12-02 15:08:50|5530.4|5524.4|5530.4|5524.4|5531.4|5525.4|5530.4|5524.4|1
1638457740000|2021-12-02 15:09:00|5531.3|5525.3|5531.4|5525.4|5531.8|5525.8|5530.4|5524.4|7
1638457760000|2021-12-02 15:09:20|5533.8|5527.8|5534.4|5528.4|5534.8|5528.8|5533.8|5527.8|8
1638457770000|2021-12-02 15:09:30|5534.8|5528.8|5531|5525|5534.8|5528.8|5531|5525|35
1638457780000|2021-12-02 15:09:40|5530.5|5524.5|5531.4|5525.4|5531.4|5525.4|5530.4|5524.4|7
1638457790000|2021-12-02 15:09:50|5530.9|5524.9|5532.4|5526.4|5532.4|5526.4|5528.9|5522.9|17
1638457800000|2021-12-02 15:10:00|5533.3|5527.3|5536.4|5530.4|5536.4|5530.4|5533.3|5527.3|7
1638457810000|2021-12-02 15:10:10|5533.4|5527.4|5531.9|5525.9|5533.9|5527.9|5531.9|5525.9|29
1638457820000|2021-12-02 15:10:20|5532.4|5526.4|5531.9|5525.9|5532.4|5526.4|5531.4|5525.4|2
1638457830000|2021-12-02 15:10:30|5531.4|5525.4|5530.9|5524.9|5531.4|5525.4|5530.9|5524.9|8
1638457840000|2021-12-02 15:10:40|5530.4|5524.4|5530.4|5524.4|5532.3|5526.3|5530.4|5524.4|6
1638457850000|2021-12-02 15:10:50|5530|5524|5529.4|5523.4|5530|5524|5528.9|5522.9|8
1638457860000|2021-12-02 15:11:00|5529.8|5523.8|5531.4|5525.4|5531.9|5525.9|5529.8|5523.8|4
1638457870000|2021-12-02 15:11:10|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530|5524|2
1638457880000|2021-12-02 15:11:20|5529.9|5523.9|5529.4|5523.4|5529.9|5523.9|5529.4|5523.4|10
1638457890000|2021-12-02 15:11:30|5529.8|5523.8|5529.4|5523.4|5529.8|5523.8|5529.3|5523.3|4
1638457900000|2021-12-02 15:11:40|5528.9|5522.9|5529.4|5523.4|5529.4|5523.4|5528.9|5522.9|3
1638457910000|2021-12-02 15:11:50|5529.8|5523.8|5533.2|5527.2|5533.2|5527.2|5529.4|5523.4|26
1638457920000|2021-12-02 15:12:00|5533.4|5527.4|5531.4|5525.4|5533.4|5527.4|5530.9|5524.9|7
1638457930000|2021-12-02 15:12:10|5531.9|5525.9|5533.4|5527.4|5533.4|5527.4|5531.9|5525.9|3
1638457940000|2021-12-02 15:12:20|5533|5527|5534.9|5528.9|5535.4|5529.4|5533|5527|11
1638457950000|2021-12-02 15:12:30|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1638457960000|2021-12-02 15:12:40|5537.4|5531.4|5538.3|5532.3|5538.3|5532.3|5537.4|5531.4|4
1638457970000|2021-12-02 15:12:50|5537|5531|5537|5531|5537|5531|5537|5531|1
1638457980000|2021-12-02 15:13:00|5537.4|5531.4|5538.4|5532.4|5538.4|5532.4|5537.4|5531.4|14
1638457990000|2021-12-02 15:13:10|5538|5532|5537|5531|5538|5532|5537|5531|3
1638458000000|2021-12-02 15:13:20|5537.5|5531.5|5538|5532|5538.4|5532.4|5537.5|5531.5|3
1638458010000|2021-12-02 15:13:30|5537.5|5531.5|5538.4|5532.4|5538.4|5532.4|5537.5|5531.5|0
1638458020000|2021-12-02 15:13:40|5538.9|5532.9|5538.4|5532.4|5538.9|5532.9|5538.4|5532.4|1
1638458030000|2021-12-02 15:13:50|5537.9|5531.9|5544.4|5538.4|5544.9|5538.9|5537.9|5531.9|7
1638458040000|2021-12-02 15:14:00|5544.8|5538.8|5545.3|5539.3|5545.3|5539.3|5544.4|5538.4|7
1638458050000|2021-12-02 15:14:10|5545.8|5539.8|5546.9|5540.9|5546.9|5540.9|5545.8|5539.8|8
1638458060000|2021-12-02 15:14:20|||||||||11
1638458070000|2021-12-02 15:14:30|5546.5|5540.5|5543.4|5537.4|5546.5|5540.5|5542.9|5536.9|14
1638458080000|2021-12-02 15:14:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5540.4|5534.4|3
1638458090000|2021-12-02 15:14:50|5542|5536|5545.3|5539.3|5545.3|5539.3|5542|5536|4
1638458100000|2021-12-02 15:15:00|5545.4|5539.4|5544.9|5538.9|5546.9|5540.9|5544.9|5538.9|7
1638458110000|2021-12-02 15:15:10|5544.3|5538.3|5543.9|5537.9|5544.3|5538.3|5540.9|5534.9|16
1638458120000|2021-12-02 15:15:20|5545.4|5539.4|5547.3|5541.3|5547.7|5541.7|5544.9|5538.9|12
1638458130000|2021-12-02 15:15:30|5547.7|5541.7|5546.4|5540.4|5547.8|5541.8|5546.4|5540.4|3
1638458140000|2021-12-02 15:15:40|5546|5540|5544.4|5538.4|5546|5540|5544.4|5538.4|1
1638458150000|2021-12-02 15:15:50|5544.8|5538.8|5544.7|5538.7|5544.9|5538.9|5543.4|5537.4|6
1638458160000|2021-12-02 15:16:00|5544.8|5538.8|5543.3|5537.3|5544.8|5538.8|5542.4|5536.4|16
1638458170000|2021-12-02 15:16:10|5543.4|5537.4|5541.4|5535.4|5543.4|5537.4|5541.4|5535.4|6
1638458180000|2021-12-02 15:16:20|5541|5535|5540.4|5534.4|5541|5535|5540.4|5534.4|0
1638458190000|2021-12-02 15:16:30|5539.6|5533.6|5539.4|5533.4|5540|5534|5539|5533|1
1638458200000|2021-12-02 15:16:40|5539.8|5533.8|5539.4|5533.4|5539.8|5533.8|5539|5533|2
1638458210000|2021-12-02 15:16:50|5539.8|5533.8|5536.4|5530.4|5539.9|5533.9|5536.4|5530.4|16
1638458220000|2021-12-02 15:17:00|5536.8|5530.8|5541.3|5535.3|5541.3|5535.3|5535.9|5529.9|8
1638458230000|2021-12-02 15:17:10|5540.4|5534.4|5538.9|5532.9|5540.4|5534.4|5538.4|5532.4|6
1638458240000|2021-12-02 15:17:20|5537.9|5531.9|5536.9|5530.9|5537.9|5531.9|5536.4|5530.4|10
1638458250000|2021-12-02 15:17:30|5537.4|5531.4|5537.9|5531.9|5537.9|5531.9|5537.4|5531.4|1
1638458260000|2021-12-02 15:17:40|5539.4|5533.4|5538.9|5532.9|5539.4|5533.4|5538.4|5532.4|3
1638458270000|2021-12-02 15:17:50|5539.3|5533.3|5538.4|5532.4|5539.3|5533.3|5538.4|5532.4|4
1638458280000|2021-12-02 15:18:00|||||||||1
1638458290000|2021-12-02 15:18:10|5537.1|5531.1|5536.4|5530.4|5537.1|5531.1|5536.4|5530.4|8
1638458300000|2021-12-02 15:18:20|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|2
1638458310000|2021-12-02 15:18:30|5536.8|5530.8|5535.4|5529.4|5536.9|5530.9|5535.4|5529.4|3
1638458320000|2021-12-02 15:18:40|5535.9|5529.9|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|4
1638458330000|2021-12-02 15:18:50|5535.9|5529.9|5535.4|5529.4|5535.9|5529.9|5535.4|5529.4|2
1638458340000|2021-12-02 15:19:00|||||||||4
1638458350000|2021-12-02 15:19:10|5533.6|5527.6|5535.4|5529.4|5535.9|5529.9|5532.5|5526.5|15
1638458360000|2021-12-02 15:19:20|5535.9|5529.9|5534.9|5528.9|5535.9|5529.9|5534.5|5528.5|6
1638458370000|2021-12-02 15:19:30|5534.5|5528.5|5533.4|5527.4|5534.5|5528.5|5532.9|5526.9|15
1638458380000|2021-12-02 15:19:40|5533|5527|5532.9|5526.9|5533|5527|5532.5|5526.5|8
1638458390000|2021-12-02 15:19:50|5530.1|5524.1|5529.9|5523.9|5530.1|5524.1|5529.4|5523.4|38
1638458400000|2021-12-02 15:20:00|5529.5|5523.5|5530.3|5524.3|5530.3|5524.3|5528.9|5522.9|18
1638458410000|2021-12-02 15:20:10|||||||||3
1638458420000|2021-12-02 15:20:20|5529.9|5523.9|5523|5517|5529.9|5523.9|5523|5517|23
1638458430000|2021-12-02 15:20:30|5523.4|5517.4|5516.4|5510.4|5524|5518|5516.4|5510.4|63
1638458440000|2021-12-02 15:20:40|5516.5|5510.5|5517|5511|5517|5511|5512.6|5506.6|30
1638458450000|2021-12-02 15:20:50|5517.5|5511.5|5517.5|5511.5|5517.6|5511.6|5516.6|5510.6|15
1638458460000|2021-12-02 15:21:00|5517.9|5511.9|5517.6|5511.6|5518|5512|5517.5|5511.5|8
1638458470000|2021-12-02 15:21:10|5517.5|5511.5|5513.6|5507.6|5517.5|5511.5|5513.1|5507.1|13
1638458480000|2021-12-02 15:21:20|5513.1|5507.1|5514.6|5508.6|5514.6|5508.6|5512.1|5506.1|16
1638458490000|2021-12-02 15:21:30|5513.6|5507.6|5514.1|5508.1|5514.1|5508.1|5512.6|5506.6|15
1638458500000|2021-12-02 15:21:40|5514.5|5508.5|5514.1|5508.1|5516.1|5510.1|5514.1|5508.1|19
1638458510000|2021-12-02 15:21:50|5513.6|5507.6|5511.6|5505.6|5513.6|5507.6|5511.6|5505.6|5
1638458520000|2021-12-02 15:22:00|5511.1|5505.1|5513.1|5507.1|5513.1|5507.1|5510.6|5504.6|19
1638458530000|2021-12-02 15:22:10|5515.1|5509.1|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|18
1638458540000|2021-12-02 15:22:20|5514.1|5508.1|5515.5|5509.5|5515.5|5509.5|5514.1|5508.1|6
1638458550000|2021-12-02 15:22:30|5515.4|5509.4|5510.1|5504.1|5515.4|5509.4|5510.1|5504.1|16
1638458560000|2021-12-02 15:22:40|5509.7|5503.7|5517|5511|5518.1|5512.1|5508.3|5502.3|49
1638458570000|2021-12-02 15:22:50|5517.4|5511.4|5516.6|5510.6|5518.1|5512.1|5516.6|5510.6|13
1638458580000|2021-12-02 15:23:00|5514.6|5508.6|5516.5|5510.5|5516.5|5510.5|5513.6|5507.6|16
1638458590000|2021-12-02 15:23:10|5517.6|5511.6|5518.6|5512.6|5518.6|5512.6|5517.6|5511.6|7
1638458600000|2021-12-02 15:23:20|5519|5513|5523|5517|5523|5517|5519|5513|9
1638458610000|2021-12-02 15:23:30|5523.5|5517.5|5522.6|5516.6|5524.5|5518.5|5522.6|5516.6|8
1638458620000|2021-12-02 15:23:40|5523.4|5517.4|5521.6|5515.6|5523.6|5517.6|5521.6|5515.6|3
1638458630000|2021-12-02 15:23:50|5520.5|5514.5|5521.5|5515.5|5521.5|5515.5|5520.5|5514.5|3
1638458640000|2021-12-02 15:24:00|5521.6|5515.6|5524.1|5518.1|5524.6|5518.6|5521.6|5515.6|9
1638458650000|2021-12-02 15:24:10|5523.6|5517.6|5520.6|5514.6|5525.5|5519.5|5520.6|5514.6|12
1638458660000|2021-12-02 15:24:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|11
1638458670000|2021-12-02 15:24:30|5520.6|5514.6|5519.6|5513.6|5520.6|5514.6|5519.6|5513.6|7
1638458680000|2021-12-02 15:24:40|||||||||1
1638458690000|2021-12-02 15:24:50|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|4
1638458700000|2021-12-02 15:25:00|5520|5514|5519.6|5513.6|5520|5514|5519.6|5513.6|5
1638458710000|2021-12-02 15:25:10|5519.1|5513.1|5517.6|5511.6|5519.1|5513.1|5517.6|5511.6|1
1638458730000|2021-12-02 15:25:30|5516.5|5510.5|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|3
1638458740000|2021-12-02 15:25:40|5516.5|5510.5|5514.1|5508.1|5516.5|5510.5|5514.1|5508.1|6
1638458750000|2021-12-02 15:25:50|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|2
1638458760000|2021-12-02 15:26:00|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|5
1638458770000|2021-12-02 15:26:10|5516.1|5510.1|5517.5|5511.5|5517.5|5511.5|5516.1|5510.1|5
1638458780000|2021-12-02 15:26:20|5517.1|5511.1|5517.5|5511.5|5517.5|5511.5|5516.6|5510.6|14
1638458790000|2021-12-02 15:26:30|5517.1|5511.1|5515.6|5509.6|5517.1|5511.1|5514.6|5508.6|8
1638458800000|2021-12-02 15:26:40|5515.4|5509.4|5513.6|5507.6|5515.4|5509.4|5513.6|5507.6|0
1638458810000|2021-12-02 15:26:50|5514|5508|5514.6|5508.6|5515.1|5509.1|5514|5508|5
1638458820000|2021-12-02 15:27:00|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|3
1638458830000|2021-12-02 15:27:10|5515|5509|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|4
1638458840000|2021-12-02 15:27:20|5515.1|5509.1|5515.5|5509.5|5515.5|5509.5|5515.1|5509.1|0
1638458850000|2021-12-02 15:27:30|||||||||1
1638458860000|2021-12-02 15:27:40|5518.5|5512.5|5520.6|5514.6|5520.6|5514.6|5518.5|5512.5|18
1638458870000|2021-12-02 15:27:50|5521|5515|5520.6|5514.6|5521|5515|5520.6|5514.6|3
1638458880000|2021-12-02 15:28:00|5519.6|5513.6|5517.1|5511.1|5520.1|5514.1|5517.1|5511.1|9
1638458890000|2021-12-02 15:28:10|5516.6|5510.6|5518.1|5512.1|5519|5513|5515.6|5509.6|32
1638458900000|2021-12-02 15:28:20|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5516.1|5510.1|11
1638458910000|2021-12-02 15:28:30|||||||||3
1638458920000|2021-12-02 15:28:40|5516.6|5510.6|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|5
1638458930000|2021-12-02 15:28:50|5515.6|5509.6|5517.1|5511.1|5517.1|5511.1|5514.6|5508.6|9
1638458940000|2021-12-02 15:29:00|5517.5|5511.5|5519|5513|5519.1|5513.1|5517.5|5511.5|11
1638458950000|2021-12-02 15:29:10|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|3
1638458960000|2021-12-02 15:29:20|5518.6|5512.6|5522.6|5516.6|5522.6|5516.6|5518.6|5512.6|16
1638458970000|2021-12-02 15:29:30|5523|5517|5523.1|5517.1|5523.1|5517.1|5523|5517|3
1638458980000|2021-12-02 15:29:40|5524.6|5518.6|5526.6|5520.6|5526.6|5520.6|5524.6|5518.6|8
1638458990000|2021-12-02 15:29:50|5525.9|5519.9|5531.5|5525.5|5531.5|5525.5|5525.5|5519.5|42
1638459000000|2021-12-02 15:30:00|5531.9|5525.9|5532.6|5526.6|5535.4|5529.4|5531.5|5525.5|49
1638459010000|2021-12-02 15:30:10|5533|5527|5534.1|5528.1|5534.1|5528.1|5533|5527|6
1638459020000|2021-12-02 15:30:20|5535|5529|5535|5529|5535.5|5529.5|5535|5529|5
1638459030000|2021-12-02 15:30:30|5535.4|5529.4|5535.5|5529.5|5535.5|5529.5|5534.6|5528.6|4
1638459040000|2021-12-02 15:30:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|2
1638459050000|2021-12-02 15:30:50|5535.5|5529.5|5533.6|5527.6|5535.5|5529.5|5533.6|5527.6|6
1638459060000|2021-12-02 15:31:00|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1638459070000|2021-12-02 15:31:10|5534|5528|5534.9|5528.9|5535|5529|5533.9|5527.9|4
1638459080000|2021-12-02 15:31:20|5535.4|5529.4|5535.5|5529.5|5535.5|5529.5|5535.4|5529.4|2
1638459090000|2021-12-02 15:31:30|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5540.8|5534.8|4
1638459100000|2021-12-02 15:31:40|5540.4|5534.4|5539.9|5533.9|5540.4|5534.4|5539.9|5533.9|5
1638459110000|2021-12-02 15:31:50|5542.9|5536.9|5546.4|5540.4|5547.3|5541.3|5542.9|5536.9|10
1638459120000|2021-12-02 15:32:00|5547.3|5541.3|5543.9|5537.9|5548.3|5542.3|5543.9|5537.9|11
1638459130000|2021-12-02 15:32:10|5544.7|5538.7|5544.8|5538.8|5545.2|5539.2|5543.6|5537.6|13
1638459140000|2021-12-02 15:32:20|5544.4|5538.4|5544.8|5538.8|5544.8|5538.8|5544.4|5538.4|2
1638459150000|2021-12-02 15:32:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|2
1638459160000|2021-12-02 15:32:40|5543.6|5537.6|5543.4|5537.4|5543.6|5537.6|5543.4|5537.4|10
1638459170000|2021-12-02 15:32:50|5544|5538|5543.4|5537.4|5544.8|5538.8|5543.4|5537.4|2
1638459180000|2021-12-02 15:33:00|5542.9|5536.9|5545|5539|5545.4|5539.4|5542.9|5536.9|5
1638459190000|2021-12-02 15:33:10|5544.4|5538.4|5546.9|5540.9|5547|5541|5544.4|5538.4|11
1638459200000|2021-12-02 15:33:20|5546.2|5540.2|5545.8|5539.8|5546.2|5540.2|5543.4|5537.4|18
1638459210000|2021-12-02 15:33:30|5541.1|5535.1|5541.4|5535.4|5541.4|5535.4|5541.1|5535.1|3
1638459220000|2021-12-02 15:33:40|5541|5535|5539.4|5533.4|5541|5535|5539.4|5533.4|0
1638459230000|2021-12-02 15:33:50|5539.8|5533.8|5539.4|5533.4|5541.7|5535.7|5539.4|5533.4|15
1638459240000|2021-12-02 15:34:00|5538.6|5532.6|5536.3|5530.3|5538.6|5532.6|5536.3|5530.3|5
1638459250000|2021-12-02 15:34:10|5533.4|5527.4|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|7
1638459260000|2021-12-02 15:34:20|5533.5|5527.5|5538.4|5532.4|5539.4|5533.4|5533.5|5527.5|5
1638459270000|2021-12-02 15:34:30|5537.6|5531.6|5536.3|5530.3|5537.6|5531.6|5536.3|5530.3|1
1638459280000|2021-12-02 15:34:40|||||||||2
1638459290000|2021-12-02 15:34:50|5535.4|5529.4|5534.3|5528.3|5535.4|5529.4|5533.9|5527.9|12
1638459300000|2021-12-02 15:35:00|5534.9|5528.9|5534.4|5528.4|5534.9|5528.9|5534.4|5528.4|2
1638459310000|2021-12-02 15:35:10|5535.9|5529.9|5539.4|5533.4|5539.4|5533.4|5534.4|5528.4|16
1638459320000|2021-12-02 15:35:20|5539|5533|5538.3|5532.3|5539.4|5533.4|5537.9|5531.9|5
1638459330000|2021-12-02 15:35:30|5537.8|5531.8|5536.3|5530.3|5537.8|5531.8|5535.4|5529.4|5
1638459340000|2021-12-02 15:35:40|5535.8|5529.8|5535.4|5529.4|5535.8|5529.8|5535.4|5529.4|3
1638459350000|2021-12-02 15:35:50|5534.6|5528.6|5534.4|5528.4|5534.6|5528.6|5534.4|5528.4|0
1638459360000|2021-12-02 15:36:00|5534.9|5528.9|5535.4|5529.4|5537.4|5531.4|5534.4|5528.4|6
1638459370000|2021-12-02 15:36:10|5534.4|5528.4|5535.4|5529.4|5535.4|5529.4|5533.3|5527.3|11
1638459380000|2021-12-02 15:36:20|5534.9|5528.9|5536.4|5530.4|5536.4|5530.4|5534.9|5528.9|3
1638459390000|2021-12-02 15:36:30|5535.4|5529.4|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|2
1638459400000|2021-12-02 15:36:40|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|2
1638459410000|2021-12-02 15:36:50|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|7
1638459420000|2021-12-02 15:37:00|5537.8|5531.8|5536.4|5530.4|5538.3|5532.3|5536.4|5530.4|2
1638459430000|2021-12-02 15:37:10|5535.9|5529.9|5540.9|5534.9|5541.3|5535.3|5535.9|5529.9|12
1638459440000|2021-12-02 15:37:20|5540.8|5534.8|5543.4|5537.4|5543.4|5537.4|5540.8|5534.8|4
1638459450000|2021-12-02 15:37:30|||||||||1
1638459460000|2021-12-02 15:37:40|5545|5539|5546.4|5540.4|5547.4|5541.4|5545|5539|10
1638459470000|2021-12-02 15:37:50|5545.8|5539.8|5545.4|5539.4|5545.9|5539.9|5545.4|5539.4|4
1638459480000|2021-12-02 15:38:00|5545.8|5539.8|5545.4|5539.4|5546.4|5540.4|5545.4|5539.4|2
1638459500000|2021-12-02 15:38:20|5544.4|5538.4|5546.9|5540.9|5546.9|5540.9|5544.4|5538.4|3
1638459510000|2021-12-02 15:38:30|5547.3|5541.3|5545.9|5539.9|5549.2|5543.2|5545.4|5539.4|26
1638459520000|2021-12-02 15:38:40|5546.8|5540.8|5544.3|5538.3|5546.8|5540.8|5540.4|5534.4|11
1638459530000|2021-12-02 15:38:50|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5542.9|5536.9|2
1638459540000|2021-12-02 15:39:00|||||||||1
1638459550000|2021-12-02 15:39:10|5543|5537|5541.4|5535.4|5543|5537|5541.4|5535.4|2
1638459560000|2021-12-02 15:39:20|5540.8|5534.8|5539.4|5533.4|5540.8|5534.8|5539.4|5533.4|3
1638459570000|2021-12-02 15:39:30|5537.9|5531.9|5537.4|5531.4|5537.9|5531.9|5537.4|5531.4|4
1638459580000|2021-12-02 15:39:40|5536.6|5530.6|5535.4|5529.4|5536.6|5530.6|5533.4|5527.4|11
1638459590000|2021-12-02 15:39:50|5534.5|5528.5|5543.4|5537.4|5543.9|5537.9|5534.5|5528.5|29
1638459600000|2021-12-02 15:40:00|5544.3|5538.3|5544|5538|5545|5539|5543.5|5537.5|6
1638459610000|2021-12-02 15:40:10|5544.4|5538.4|5544.8|5538.8|5545.3|5539.3|5543.9|5537.9|6
1638459620000|2021-12-02 15:40:20|5545.2|5539.2|5544.8|5538.8|5545.3|5539.3|5544.8|5538.8|1
1638459630000|2021-12-02 15:40:30|||||||||3
1638459640000|2021-12-02 15:40:40|5544|5538|5544.4|5538.4|5544.4|5538.4|5544|5538|4
1638459650000|2021-12-02 15:40:50|5545.3|5539.3|5555.8|5549.8|5555.8|5549.8|5545.3|5539.3|9
1638459660000|2021-12-02 15:41:00|5556.3|5550.3|5551.4|5545.4|5556.3|5550.3|5551|5545|11
1638459670000|2021-12-02 15:41:10|5551.9|5545.9|5549.9|5543.9|5551.9|5545.9|5549.9|5543.9|4
1638459680000|2021-12-02 15:41:20|5549.4|5543.4|5547.9|5541.9|5549.4|5543.4|5547.9|5541.9|4
1638459690000|2021-12-02 15:41:30|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5546.6|5540.6|2
1638459700000|2021-12-02 15:41:40|5546.5|5540.5|5545.4|5539.4|5546.5|5540.5|5545.4|5539.4|1
1638459710000|2021-12-02 15:41:50|5545.2|5539.2|5542|5536|5545.2|5539.2|5542|5536|8
1638459720000|2021-12-02 15:42:00|5541.5|5535.5|5538|5532|5541.5|5535.5|5533.4|5527.4|13
1638459730000|2021-12-02 15:42:10|5541.3|5535.3|5538.5|5532.5|5541.8|5535.8|5538|5532|7
1638459740000|2021-12-02 15:42:20|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|2
1638459750000|2021-12-02 15:42:30|5541.3|5535.3|5545.5|5539.5|5545.5|5539.5|5541.3|5535.3|13
1638459760000|2021-12-02 15:42:40|5544.6|5538.6|5541.5|5535.5|5544.6|5538.6|5541.5|5535.5|1
1638459770000|2021-12-02 15:42:50|5542|5536|5542.8|5536.8|5542.8|5536.8|5542|5536|3
1638459780000|2021-12-02 15:43:00|5543.3|5537.3|5544.9|5538.9|5544.9|5538.9|5542.9|5536.9|3
1638459790000|2021-12-02 15:43:10|5544.4|5538.4|5542.9|5536.9|5544.4|5538.4|5542.9|5536.9|5
1638459810000|2021-12-02 15:43:30|5542.1|5536.1|5541.3|5535.3|5542.4|5536.4|5541.3|5535.3|10
1638459820000|2021-12-02 15:43:40|5540.9|5534.9|5544.3|5538.3|5544.3|5538.3|5540.9|5534.9|8
1638459830000|2021-12-02 15:43:50|5544.2|5538.2|5544.8|5538.8|5545.3|5539.3|5543.8|5537.8|2
1638459840000|2021-12-02 15:44:00|5544.9|5538.9|5554.4|5548.4|5556.9|5550.9|5544.9|5538.9|45
1638459850000|2021-12-02 15:44:10|5554.5|5548.5|5551.5|5545.5|5554.5|5548.5|5551.5|5545.5|12
1638459860000|2021-12-02 15:44:20|5551.1|5545.1|5548.3|5542.3|5551.1|5545.1|5548.3|5542.3|4
1638459870000|2021-12-02 15:44:30|5548.7|5542.7|5551.9|5545.9|5551.9|5545.9|5548.7|5542.7|4
1638459880000|2021-12-02 15:44:40|5551.5|5545.5|5549|5543|5551.5|5545.5|5549|5543|2
1638459890000|2021-12-02 15:44:50|5548.3|5542.3|5547.5|5541.5|5548.3|5542.3|5546|5540|7
1638459900000|2021-12-02 15:45:00|5546.5|5540.5|5544.5|5538.5|5547|5541|5543.5|5537.5|3
1638459910000|2021-12-02 15:45:10|5542.8|5536.8|5542.5|5536.5|5542.8|5536.8|5541.5|5535.5|9
1638459920000|2021-12-02 15:45:20|||||||||6
1638459930000|2021-12-02 15:45:30|5542.8|5536.8|5543.4|5537.4|5545.4|5539.4|5542.8|5536.8|8
1638459940000|2021-12-02 15:45:40|5543|5537|5545.8|5539.8|5545.8|5539.8|5542.9|5536.9|12
1638459950000|2021-12-02 15:45:50|5544.1|5538.1|5546.5|5540.5|5546.9|5540.9|5544.1|5538.1|6
1638459960000|2021-12-02 15:46:00|5547.3|5541.3|5547.5|5541.5|5550.5|5544.5|5547.3|5541.3|5
1638459970000|2021-12-02 15:46:10|5548|5542|5558.5|5552.5|5558.9|5552.9|5548|5542|15
1638459980000|2021-12-02 15:46:20|5559.4|5553.4|5556.9|5550.9|5559.4|5553.4|5556.5|5550.5|2
1638459990000|2021-12-02 15:46:30|5557|5551|5558.9|5552.9|5560.3|5554.3|5557|5551|11
1638460000000|2021-12-02 15:46:40|5559.3|5553.3|5558.5|5552.5|5560.7|5554.7|5558.5|5552.5|2
1638460010000|2021-12-02 15:46:50|5558.9|5552.9|5568.3|5562.3|5568.3|5562.3|5558.9|5552.9|21
1638460020000|2021-12-02 15:47:00|5568.7|5562.7|5570.8|5564.8|5572.8|5566.8|5567.9|5561.9|14
1638460030000|2021-12-02 15:47:10|5571.3|5565.3|5569.4|5563.4|5571.3|5565.3|5569|5563|9
1638460040000|2021-12-02 15:47:20|5570.3|5564.3|5570.5|5564.5|5571.3|5565.3|5568.9|5562.9|16
1638460050000|2021-12-02 15:47:30|5570.4|5564.4|5568.3|5562.3|5571.8|5565.8|5567.4|5561.4|18
1638460060000|2021-12-02 15:47:40|5567.8|5561.8|5571.3|5565.3|5571.3|5565.3|5567.8|5561.8|8
1638460070000|2021-12-02 15:47:50|5572.9|5566.9|5575.4|5569.4|5575.4|5569.4|5572.4|5566.4|17
1638460080000|2021-12-02 15:48:00|5576|5570|5569.4|5563.4|5576.9|5570.9|5569.4|5563.4|45
1638460090000|2021-12-02 15:48:10|5568.9|5562.9|5567.4|5561.4|5568.9|5562.9|5567.4|5561.4|3
1638460100000|2021-12-02 15:48:20|5567.8|5561.8|5568.4|5562.4|5570.4|5564.4|5567.4|5561.4|12
1638460110000|2021-12-02 15:48:30|5568.8|5562.8|5570.4|5564.4|5570.4|5564.4|5568.8|5562.8|6
1638460120000|2021-12-02 15:48:40|5570.3|5564.3|5569|5563|5570.3|5564.3|5569|5563|8
1638460130000|2021-12-02 15:48:50|5569.4|5563.4|5570.9|5564.9|5570.9|5564.9|5569.4|5563.4|5
1638460140000|2021-12-02 15:49:00|5571.9|5565.9|5571.4|5565.4|5573.4|5567.4|5571.4|5565.4|13
1638460150000|2021-12-02 15:49:10|5571.7|5565.7|5571.8|5565.8|5572.4|5566.4|5570.4|5564.4|8
1638460160000|2021-12-02 15:49:20|5571.9|5565.9|5570.9|5564.9|5571.9|5565.9|5570.1|5564.1|4
1638460170000|2021-12-02 15:49:30|5571|5565|5572.9|5566.9|5572.9|5566.9|5571|5565|5
1638460180000|2021-12-02 15:49:40|5573.3|5567.3|5575.4|5569.4|5575.4|5569.4|5572.9|5566.9|9
1638460190000|2021-12-02 15:49:50|5576.2|5570.2|5576.4|5570.4|5576.4|5570.4|5575.9|5569.9|1
1638460200000|2021-12-02 15:50:00|5576|5570|5572|5566|5576|5570|5572|5566|8
1638460210000|2021-12-02 15:50:10|5572.4|5566.4|5571.4|5565.4|5572.4|5566.4|5570.4|5564.4|8
1638460220000|2021-12-02 15:50:20|5570.9|5564.9|5571.4|5565.4|5571.4|5565.4|5570.9|5564.9|4
1638460230000|2021-12-02 15:50:30|5569.8|5563.8|5570.4|5564.4|5571.4|5565.4|5569.8|5563.8|2
1638460240000|2021-12-02 15:50:40|5569.9|5563.9|5564.9|5558.9|5569.9|5563.9|5564.9|5558.9|25
1638460250000|2021-12-02 15:50:50|5564.5|5558.5|5565|5559|5565.4|5559.4|5564.4|5558.4|11
1638460260000|2021-12-02 15:51:00|5565.4|5559.4|5573.4|5567.4|5573.4|5567.4|5565.4|5559.4|17
1638460270000|2021-12-02 15:51:10|5573|5567|5576.4|5570.4|5576.4|5570.4|5573|5567|10
1638460280000|2021-12-02 15:51:20|5576|5570|5577.3|5571.3|5577.3|5571.3|5575.9|5569.9|3
1638460290000|2021-12-02 15:51:30|5577.7|5571.7|5573.5|5567.5|5579.4|5573.4|5573.5|5567.5|22
1638460300000|2021-12-02 15:51:40|5572.4|5566.4|5570.4|5564.4|5572.4|5566.4|5570.3|5564.3|9
1638460310000|2021-12-02 15:51:50|5568.9|5562.9|5570.4|5564.4|5570.4|5564.4|5568.9|5562.9|2
1638460320000|2021-12-02 15:52:00|5570.8|5564.8|5576.4|5570.4|5576.4|5570.4|5570.4|5564.4|5
1638460330000|2021-12-02 15:52:10|5577.2|5571.2|5575.4|5569.4|5577.2|5571.2|5574.9|5568.9|16
1638460340000|2021-12-02 15:52:20|5575|5569|5575.8|5569.8|5575.8|5569.8|5574|5568|5
1638460350000|2021-12-02 15:52:30|5576.2|5570.2|5577|5571|5577.4|5571.4|5576.2|5570.2|1
1638460360000|2021-12-02 15:52:40|5576.9|5570.9|5575.9|5569.9|5576.9|5570.9|5575.9|5569.9|9
1638460370000|2021-12-02 15:52:50|5576.4|5570.4|5578.3|5572.3|5578.3|5572.3|5576.4|5570.4|3
1638460380000|2021-12-02 15:53:00|5581.4|5575.4|5579.9|5573.9|5581.9|5575.9|5579.9|5573.9|21
1638460390000|2021-12-02 15:53:10|5580.4|5574.4|5579.9|5573.9|5581.9|5575.9|5579.9|5573.9|15
1638460400000|2021-12-02 15:53:20|||||||||2
1638460410000|2021-12-02 15:53:30|5580.4|5574.4|5581.3|5575.3|5581.3|5575.3|5579.8|5573.8|4
1638460420000|2021-12-02 15:53:40|5582.1|5576.1|5585.4|5579.4|5588.4|5582.4|5582.1|5576.1|83
1638460430000|2021-12-02 15:53:50|5584.9|5578.9|5580.9|5574.9|5585.4|5579.4|5580.9|5574.9|19
1638460440000|2021-12-02 15:54:00|5581.3|5575.3|5580.9|5574.9|5583.4|5577.4|5580.9|5574.9|16
1638460450000|2021-12-02 15:54:10|5580.1|5574.1|5580.9|5574.9|5581.3|5575.3|5579.4|5573.4|1
1638460460000|2021-12-02 15:54:20|5580.5|5574.5|5578.3|5572.3|5580.5|5574.5|5578.3|5572.3|12
1638460470000|2021-12-02 15:54:30|5578.4|5572.4|5578.8|5572.8|5578.8|5572.8|5578.4|5572.4|3
1638460480000|2021-12-02 15:54:40|5579.2|5573.2|5576.5|5570.5|5579.3|5573.3|5575.9|5569.9|19
1638460490000|2021-12-02 15:54:50|5576.4|5570.4|5572.5|5566.5|5576.4|5570.4|5572.5|5566.5|4
1638460500000|2021-12-02 15:55:00|5572.9|5566.9|5573.9|5567.9|5575.4|5569.4|5572.9|5566.9|14
1638460510000|2021-12-02 15:55:10|5573.5|5567.5|5570.8|5564.8|5573.9|5567.9|5570.7|5564.7|6
1638460520000|2021-12-02 15:55:20|5571.2|5565.2|5571.4|5565.4|5572.4|5566.4|5570.9|5564.9|5
1638460530000|2021-12-02 15:55:30|5571.9|5565.9|5573.4|5567.4|5573.4|5567.4|5571.4|5565.4|6
1638460540000|2021-12-02 15:55:40|5572.4|5566.4|5574.4|5568.4|5574.4|5568.4|5572.4|5566.4|16
1638460550000|2021-12-02 15:55:50|5573.4|5567.4|5574.3|5568.3|5574.7|5568.7|5573|5567|22
1638460560000|2021-12-02 15:56:00|5573.9|5567.9|5572.9|5566.9|5573.9|5567.9|5572.9|5566.9|12
1638460570000|2021-12-02 15:56:10|||||||||27
1638460580000|2021-12-02 15:56:20|5573.8|5567.8|5574.9|5568.9|5574.9|5568.9|5573.8|5567.8|24
1638460590000|2021-12-02 15:56:30|5575.3|5569.3|5578.8|5572.8|5578.8|5572.8|5575.3|5569.3|12
1638460600000|2021-12-02 15:56:40|5578.4|5572.4|5578.4|5572.4|5578.9|5572.9|5578.3|5572.3|43
1638460610000|2021-12-02 15:56:50|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5577.9|5571.9|28
1638460620000|2021-12-02 15:57:00|||||||||35
1638460630000|2021-12-02 15:57:10|||||||||17
1638460640000|2021-12-02 15:57:20|5576.1|5570.1|5574.4|5568.4|5576.1|5570.1|5574.4|5568.4|35
1638460650000|2021-12-02 15:57:30|5574.8|5568.8|5574|5568|5575.4|5569.4|5574|5568|4
1638460660000|2021-12-02 15:57:40|5574.4|5568.4|5576|5570|5576.7|5570.7|5573.9|5567.9|20
1638460670000|2021-12-02 15:57:50|5575.9|5569.9|5576|5570|5576.4|5570.4|5573.9|5567.9|16
1638460680000|2021-12-02 15:58:00|5576.3|5570.3|5576.9|5570.9|5576.9|5570.9|5575.9|5569.9|17
1638460690000|2021-12-02 15:58:10|5576.8|5570.8|5576.3|5570.3|5577.4|5571.4|5575.4|5569.4|17
1638460700000|2021-12-02 15:58:20|5575.9|5569.9|5575.3|5569.3|5575.9|5569.9|5575.3|5569.3|11
1638460710000|2021-12-02 15:58:30|5575.8|5569.8|5572.9|5566.9|5575.8|5569.8|5572.9|5566.9|6
1638460720000|2021-12-02 15:58:40|5573.4|5567.4|5573.9|5567.9|5574.4|5568.4|5573.4|5567.4|20
1638460730000|2021-12-02 15:58:50|5574.4|5568.4|5574.3|5568.3|5574.9|5568.9|5574.3|5568.3|22
1638460740000|2021-12-02 15:59:00|5574.4|5568.4|5573.4|5567.4|5574.4|5568.4|5573.4|5567.4|5
1638460750000|2021-12-02 15:59:10|5573.9|5567.9|5574.8|5568.8|5575.3|5569.3|5573.8|5567.8|2
1638460760000|2021-12-02 15:59:20|5574.4|5568.4|5573.4|5567.4|5574.9|5568.9|5573.4|5567.4|6
1638460770000|2021-12-02 15:59:30|5573.9|5567.9|5573.5|5567.5|5573.9|5567.9|5573.5|5567.5|3
1638460780000|2021-12-02 15:59:40|5573.9|5567.9|5573.4|5567.4|5573.9|5567.9|5573|5567|7
1638460790000|2021-12-02 15:59:50|5573.8|5567.8|5572.9|5566.9|5573.9|5567.9|5572.9|5566.9|6
1638460800000|2021-12-02 16:00:00|5571.4|5565.4|5576.4|5570.4|5578.9|5572.9|5571.4|5565.4|29
1638460810000|2021-12-02 16:00:10|5575.9|5569.9|5575.9|5569.9|5576.4|5570.4|5575.9|5569.9|3
1638460820000|2021-12-02 16:00:20|5575.4|5569.4|5573.9|5567.9|5575.4|5569.4|5573.3|5567.3|4
1638460830000|2021-12-02 16:00:30|5574.3|5568.3|5576.4|5570.4|5578.4|5572.4|5574.3|5568.3|20
1638460840000|2021-12-02 16:00:40|5576.5|5570.5|5577.3|5571.3|5577.3|5571.3|5576.5|5570.5|2
1638460850000|2021-12-02 16:00:50|5578.9|5572.9|5577.4|5571.4|5578.9|5572.9|5577.4|5571.4|5
1638460860000|2021-12-02 16:01:00|5577.9|5571.9|5577.3|5571.3|5577.9|5571.9|5577.3|5571.3|13
1638460870000|2021-12-02 16:01:10|5577.4|5571.4|5576.4|5570.4|5577.9|5571.9|5574.9|5568.9|15
1638460880000|2021-12-02 16:01:20|5576.9|5570.9|5576.2|5570.2|5576.9|5570.9|5575.8|5569.8|2
1638460890000|2021-12-02 16:01:30|5576.4|5570.4|5569.9|5563.9|5576.4|5570.4|5569.9|5563.9|41
1638460900000|2021-12-02 16:01:40|5570.8|5564.8|5566.5|5560.5|5570.8|5564.8|5566.5|5560.5|32
1638460910000|2021-12-02 16:01:50|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1638460920000|2021-12-02 16:02:00|5566.8|5560.8|5567.8|5561.8|5567.8|5561.8|5566.4|5560.4|7
1638460930000|2021-12-02 16:02:10|5567.3|5561.3|5577.3|5571.3|5577.9|5571.9|5567.3|5561.3|21
1638460940000|2021-12-02 16:02:20|5578.3|5572.3|5578.4|5572.4|5578.9|5572.9|5578.3|5572.3|11
1638460950000|2021-12-02 16:02:30|5578.5|5572.5|5578.9|5572.9|5578.9|5572.9|5578.5|5572.5|13
1638460960000|2021-12-02 16:02:40|||||||||12
1638460970000|2021-12-02 16:02:50|5583.9|5577.9|5589.7|5583.7|5589.7|5583.7|5583.9|5577.9|28
1638460980000|2021-12-02 16:03:00|5589.8|5583.8|5587.4|5581.4|5589.9|5583.9|5582.5|5576.5|53
1638460990000|2021-12-02 16:03:10|5595.2|5589.2|5591.9|5585.9|5595.2|5589.2|5591.9|5585.9|21
1638461000000|2021-12-02 16:03:20|5592.3|5586.3|5588.3|5582.3|5594.9|5588.9|5588.3|5582.3|24
1638461010000|2021-12-02 16:03:30|5590.3|5584.3|5594.4|5588.4|5594.4|5588.4|5589.9|5583.9|16
1638461020000|2021-12-02 16:03:40|5594.9|5588.9|5593.3|5587.3|5594.9|5588.9|5591.6|5585.6|11
1638461030000|2021-12-02 16:03:50|5592.9|5586.9|5592.5|5586.5|5592.9|5586.9|5592.5|5586.5|2
1638461040000|2021-12-02 16:04:00|5592.9|5586.9|5595.2|5589.2|5596.1|5590.1|5592.5|5586.5|43
1638461050000|2021-12-02 16:04:10|5595.6|5589.6|5593.3|5587.3|5595.6|5589.6|5593.3|5587.3|11
1638461060000|2021-12-02 16:04:20|5593.2|5587.2|5595.2|5589.2|5596.6|5590.6|5593.2|5587.2|34
1638461070000|2021-12-02 16:04:30|5594.7|5588.7|5594.2|5588.2|5596.1|5590.1|5594.2|5588.2|9
1638461080000|2021-12-02 16:04:40|5593.7|5587.7|5592.7|5586.7|5594.6|5588.6|5591.2|5585.2|9
1638461090000|2021-12-02 16:04:50|5593.1|5587.1|5593.6|5587.6|5593.6|5587.6|5593.1|5587.1|5
1638461100000|2021-12-02 16:05:00|5593.2|5587.2|5586.7|5580.7|5593.2|5587.2|5586.2|5580.2|24
1638461110000|2021-12-02 16:05:10|5586.2|5580.2|5589.2|5583.2|5589.2|5583.2|5586.2|5580.2|5
1638461120000|2021-12-02 16:05:20|5589.6|5583.6|5590.2|5584.2|5591.2|5585.2|5589.6|5583.6|7
1638461130000|2021-12-02 16:05:30|5591.1|5585.1|5588.2|5582.2|5591.1|5585.1|5588.2|5582.2|12
1638461140000|2021-12-02 16:05:40|5587.7|5581.7|5588.7|5582.7|5588.7|5582.7|5587.7|5581.7|2
1638461150000|2021-12-02 16:05:50|5588.6|5582.6|5586.3|5580.3|5588.6|5582.6|5586.1|5580.1|8
1638461160000|2021-12-02 16:06:00|5585.5|5579.5|5586.1|5580.1|5586.1|5580.1|5583.7|5577.7|7
1638461170000|2021-12-02 16:06:10|5587.2|5581.2|5588.2|5582.2|5588.2|5582.2|5586.7|5580.7|5
1638461180000|2021-12-02 16:06:20|5587.7|5581.7|5590.7|5584.7|5590.7|5584.7|5587.7|5581.7|2
1638461190000|2021-12-02 16:06:30|5591.1|5585.1|5590.1|5584.1|5591.5|5585.5|5590.1|5584.1|8
1638461200000|2021-12-02 16:06:40|5589.7|5583.7|5592.3|5586.3|5592.5|5586.5|5588.2|5582.2|7
1638461210000|2021-12-02 16:06:50|5592.2|5586.2|5592.6|5586.6|5592.6|5586.6|5592.2|5586.2|2
1638461220000|2021-12-02 16:07:00|5592.2|5586.2|5591.1|5585.1|5592.2|5586.2|5590.2|5584.2|5
1638461230000|2021-12-02 16:07:10|5590.3|5584.3|5589|5583|5590.3|5584.3|5589|5583|5
1638461240000|2021-12-02 16:07:20|5589.2|5583.2|5589.2|5583.2|5589.6|5583.6|5589.2|5583.2|1
1638461250000|2021-12-02 16:07:30|5589.1|5583.1|5588.3|5582.3|5589.1|5583.1|5587.9|5581.9|36
1638461260000|2021-12-02 16:07:40|5587.5|5581.5|5588.3|5582.3|5588.3|5582.3|5587.4|5581.4|4
1638461270000|2021-12-02 16:07:50|5589.4|5583.4|5596.2|5590.2|5596.2|5590.2|5589.4|5583.4|26
1638461280000|2021-12-02 16:08:00|5596.6|5590.6|5605.2|5599.2|5606.7|5600.7|5596.6|5590.6|32
1638461290000|2021-12-02 16:08:10|5607.2|5601.2|5605.2|5599.2|5607.6|5601.6|5605.2|5599.2|13
1638461300000|2021-12-02 16:08:20|5605.3|5599.3|5603.2|5597.2|5605.7|5599.7|5603.2|5597.2|7
1638461310000|2021-12-02 16:08:30|5603.7|5597.7|5601.2|5595.2|5605.1|5599.1|5601.2|5595.2|9
1638461320000|2021-12-02 16:08:40|5601.6|5595.6|5606.1|5600.1|5606.1|5600.1|5601.6|5595.6|17
1638461330000|2021-12-02 16:08:50|5606.6|5600.6|5605.2|5599.2|5606.6|5600.6|5605.2|5599.2|6
1638461340000|2021-12-02 16:09:00|5605.1|5599.1|5607.2|5601.2|5607.2|5601.2|5604.7|5598.7|11
1638461350000|2021-12-02 16:09:10|5608.1|5602.1|5604.7|5598.7|5608.1|5602.1|5604.7|5598.7|10
1638461360000|2021-12-02 16:09:20|5603.3|5597.3|5601.2|5595.2|5603.8|5597.8|5601.2|5595.2|8
1638461370000|2021-12-02 16:09:30|5600.8|5594.8|5603.1|5597.1|5603.1|5597.1|5600.7|5594.7|7
1638461380000|2021-12-02 16:09:40|5602.7|5596.7|5601.7|5595.7|5602.7|5596.7|5601.7|5595.7|14
1638461390000|2021-12-02 16:09:50|5602.2|5596.2|5603.7|5597.7|5606.1|5600.1|5602.2|5596.2|26
1638461400000|2021-12-02 16:10:00|5605.6|5599.6|5608.1|5602.1|5608.1|5602.1|5605.2|5599.2|19
1638461410000|2021-12-02 16:10:10|5608.5|5602.5|5608.2|5602.2|5609.7|5603.7|5608.1|5602.1|12
1638461420000|2021-12-02 16:10:20|5609|5603|5607.2|5601.2|5611.2|5605.2|5607.2|5601.2|19
1638461430000|2021-12-02 16:10:30|5607.3|5601.3|5606.2|5600.2|5609|5603|5603.4|5597.4|37
1638461440000|2021-12-02 16:10:40|5606.6|5600.6|5610.1|5604.1|5610.1|5604.1|5606.2|5600.2|20
1638461450000|2021-12-02 16:10:50|5610.2|5604.2|5609.7|5603.7|5610.6|5604.6|5609.7|5603.7|4
1638461460000|2021-12-02 16:11:00|5610.6|5604.6|5608.5|5602.5|5611.1|5605.1|5608.1|5602.1|18
1638461470000|2021-12-02 16:11:10|5609.1|5603.1|5609.6|5603.6|5609.6|5603.6|5609.1|5603.1|4
1638461480000|2021-12-02 16:11:20|5610.1|5604.1|5609.6|5603.6|5610.1|5604.1|5609.6|5603.6|5
1638461490000|2021-12-02 16:11:30|5610.1|5604.1|5608.6|5602.6|5611.6|5605.6|5608.6|5602.6|11
1638461500000|2021-12-02 16:11:40|5608.2|5602.2|5608.2|5602.2|5609.2|5603.2|5607.6|5601.6|6
1638461510000|2021-12-02 16:11:50|5607.8|5601.8|5609.1|5603.1|5609.5|5603.5|5607.8|5601.8|5
1638461520000|2021-12-02 16:12:00|5608.7|5602.7|5609.2|5603.2|5609.5|5603.5|5608.6|5602.6|11
1638461530000|2021-12-02 16:12:10|5609.1|5603.1|5610.1|5604.1|5610.1|5604.1|5609.1|5603.1|2
1638461540000|2021-12-02 16:12:20|5611.7|5605.7|5612.7|5606.7|5612.7|5606.7|5611.6|5605.6|5
1638461550000|2021-12-02 16:12:30|5612.2|5606.2|5621.7|5615.7|5621.7|5615.7|5612.2|5606.2|129
1638461560000|2021-12-02 16:12:40|5620.7|5614.7|5621.6|5615.6|5621.6|5615.6|5620.7|5614.7|17
1638461570000|2021-12-02 16:12:50|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|23
1638461580000|2021-12-02 16:13:00|5617.7|5611.7|5614.2|5608.2|5619.7|5613.7|5614.2|5608.2|30
1638461590000|2021-12-02 16:13:10|5614.3|5608.3|5616.7|5610.7|5616.7|5610.7|5614.3|5608.3|8
1638461600000|2021-12-02 16:13:20|5616.2|5610.2|5617.2|5611.2|5618.1|5612.1|5616.2|5610.2|10
1638461610000|2021-12-02 16:13:30|5616|5610|5607.9|5601.9|5616|5610|5607.3|5601.3|18
1638461620000|2021-12-02 16:13:40|5608.3|5602.3|5609.7|5603.7|5611.2|5605.2|5608.2|5602.2|19
1638461630000|2021-12-02 16:13:50|5610.2|5604.2|5611.2|5605.2|5611.2|5605.2|5610.2|5604.2|1
1638461640000|2021-12-02 16:14:00|5611.6|5605.6|5612.2|5606.2|5613.6|5607.6|5611.6|5605.6|11
1638461650000|2021-12-02 16:14:10|5612.6|5606.6|5613.1|5607.1|5613.1|5607.1|5611.8|5605.8|2
1638461660000|2021-12-02 16:14:20|5614.7|5608.7|5615.7|5609.7|5617.2|5611.2|5614.2|5608.2|12
1638461670000|2021-12-02 16:14:30|5616.5|5610.5|5615.8|5609.8|5617.1|5611.1|5615.8|5609.8|11
1638461680000|2021-12-02 16:14:40|5615.2|5609.2|5612.3|5606.3|5615.2|5609.2|5612.2|5606.2|5
1638461690000|2021-12-02 16:14:50|5611.8|5605.8|5607.3|5601.3|5611.8|5605.8|5607.2|5601.2|3
1638461700000|2021-12-02 16:15:00|5607.7|5601.7|5610.2|5604.2|5612.2|5606.2|5607.7|5601.7|24
1638461710000|2021-12-02 16:15:10|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|18
1638461720000|2021-12-02 16:15:20|||||||||7
1638461730000|2021-12-02 16:15:30|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|0
1638461750000|2021-12-02 16:15:50|5609.6|5603.6|5610.3|5604.3|5610.7|5604.7|5609.1|5603.1|8
1638461760000|2021-12-02 16:16:00|5608.7|5602.7|5604.3|5598.3|5608.7|5602.7|5604.3|5598.3|10
1638461770000|2021-12-02 16:16:10|5604.7|5598.7|5603.4|5597.4|5606.2|5600.2|5603.3|5597.3|91
1638461780000|2021-12-02 16:16:20|5606.2|5600.2|5607.7|5601.7|5607.7|5601.7|5606.2|5600.2|5
1638461790000|2021-12-02 16:16:30|5607.8|5601.8|5608.8|5602.8|5608.8|5602.8|5607.8|5601.8|8
1638461800000|2021-12-02 16:16:40|5610.1|5604.1|5610.4|5604.4|5610.8|5604.8|5610.1|5604.1|4
1638461810000|2021-12-02 16:16:50|5610.3|5604.3|5608.9|5602.9|5611.2|5605.2|5608.9|5602.9|17
1638461820000|2021-12-02 16:17:00|5609.3|5603.3|5608.8|5602.8|5609.3|5603.3|5608.8|5602.8|2
1638461830000|2021-12-02 16:17:10|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|4
1638461840000|2021-12-02 16:17:20|5608.4|5602.4|5607.9|5601.9|5608.4|5602.4|5607.9|5601.9|2
1638461860000|2021-12-02 16:17:40|5607.5|5601.5|5605.5|5599.5|5607.5|5601.5|5605.5|5599.5|4
1638461870000|2021-12-02 16:17:50|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|5605.9|5599.9|3
1638461880000|2021-12-02 16:18:00|5606.7|5600.7|5604.4|5598.4|5607.9|5601.9|5604.4|5598.4|5
1638461890000|2021-12-02 16:18:10|5604|5598|5606|5600|5606.5|5600.5|5603.9|5597.9|9
1638461900000|2021-12-02 16:18:20|5605.9|5599.9|5603.4|5597.4|5606.5|5600.5|5603.4|5597.4|9
1638461910000|2021-12-02 16:18:30|5605.4|5599.4|5604.4|5598.4|5605.4|5599.4|5604.4|5598.4|10
1638461920000|2021-12-02 16:18:40|5604.8|5598.8|5603.3|5597.3|5605.8|5599.8|5603.2|5597.2|11
1638461930000|2021-12-02 16:18:50|5603.1|5597.1|5603.2|5597.2|5603.2|5597.2|5603.1|5597.1|8
1638461940000|2021-12-02 16:19:00|5602.8|5596.8|5603.2|5597.2|5603.3|5597.3|5602.8|5596.8|8
1638461950000|2021-12-02 16:19:10|5603.1|5597.1|5598.4|5592.4|5603.2|5597.2|5598.3|5592.3|8
1638461960000|2021-12-02 16:19:20|5596.9|5590.9|5594.4|5588.4|5596.9|5590.9|5594.4|5588.4|5
1638461970000|2021-12-02 16:19:30|5594.3|5588.3|5595.3|5589.3|5595.4|5589.4|5594.3|5588.3|3
1638461980000|2021-12-02 16:19:40|5595.7|5589.7|5597.6|5591.6|5597.6|5591.6|5595.7|5589.7|4
1638461990000|2021-12-02 16:19:50|5599.2|5593.2|5599.7|5593.7|5599.7|5593.7|5599.2|5593.2|1
1638462000000|2021-12-02 16:20:00|5598.9|5592.9|5598.2|5592.2|5598.9|5592.9|5596.8|5590.8|9
1638462010000|2021-12-02 16:20:10|5597.7|5591.7|5595.8|5589.8|5597.7|5591.7|5595.4|5589.4|1
1638462020000|2021-12-02 16:20:20|5595.4|5589.4|5594.9|5588.9|5595.8|5589.8|5594.9|5588.9|1
1638462030000|2021-12-02 16:20:30|5594.7|5588.7|5595.1|5589.1|5595.1|5589.1|5593.8|5587.8|5
1638462040000|2021-12-02 16:20:40|5594.3|5588.3|5593.7|5587.7|5594.3|5588.3|5593.2|5587.2|4
1638462050000|2021-12-02 16:20:50|5594.1|5588.1|5593.3|5587.3|5594.1|5588.1|5593.2|5587.2|3
1638462060000|2021-12-02 16:21:00|5592.9|5586.9|5591.4|5585.4|5593.3|5587.3|5591.3|5585.3|19
1638462070000|2021-12-02 16:21:10|5590.2|5584.2|5590.9|5584.9|5590.9|5584.9|5590.2|5584.2|7
1638462080000|2021-12-02 16:21:20|5590.4|5584.4|5590.8|5584.8|5590.9|5584.9|5590.4|5584.4|2
1638462090000|2021-12-02 16:21:30|5590.9|5584.9|5589.9|5583.9|5590.9|5584.9|5588.9|5582.9|12
1638462100000|2021-12-02 16:21:40|||||||||7
1638462110000|2021-12-02 16:21:50|||||||||10
1638462120000|2021-12-02 16:22:00|5589.5|5583.5|5586.4|5580.4|5589.5|5583.5|5586.4|5580.4|14
1638462130000|2021-12-02 16:22:10|5586|5580|5582.4|5576.4|5586|5580|5582.4|5576.4|12
1638462140000|2021-12-02 16:22:20|5582.3|5576.3|5583.3|5577.3|5583.3|5577.3|5581.9|5575.9|8
1638462150000|2021-12-02 16:22:30|5583.7|5577.7|5585.4|5579.4|5585.4|5579.4|5583.7|5577.7|4
1638462160000|2021-12-02 16:22:40|5585.9|5579.9|5589.4|5583.4|5589.4|5583.4|5585.9|5579.9|19
1638462170000|2021-12-02 16:22:50|||||||||4
1638462180000|2021-12-02 16:23:00|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|5589.9|5583.9|2
1638462190000|2021-12-02 16:23:10|5588.8|5582.8|5587.9|5581.9|5588.8|5582.8|5587.9|5581.9|4
1638462200000|2021-12-02 16:23:20|||||||||2
1638462210000|2021-12-02 16:23:30|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|5587.7|5581.7|13
1638462220000|2021-12-02 16:23:40|5588.5|5582.5|5595.2|5589.2|5595.2|5589.2|5588.5|5582.5|14
1638462230000|2021-12-02 16:23:50|5595.6|5589.6|5592.3|5586.3|5595.7|5589.7|5592.2|5586.2|6
1638462240000|2021-12-02 16:24:00|5592.2|5586.2|5593.2|5587.2|5594.8|5588.8|5592.2|5586.2|8
1638462250000|2021-12-02 16:24:10|5593.1|5587.1|5594.1|5588.1|5594.1|5588.1|5592.7|5586.7|2
1638462260000|2021-12-02 16:24:20|5593.7|5587.7|5593.2|5587.2|5594.1|5588.1|5593.2|5587.2|0
1638462270000|2021-12-02 16:24:30|5592.7|5586.7|5593.7|5587.7|5593.7|5587.7|5592.7|5586.7|5
1638462280000|2021-12-02 16:24:40|5594.1|5588.1|5593.2|5587.2|5594.1|5588.1|5593.2|5587.2|2
1638462290000|2021-12-02 16:24:50|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5593.1|5587.1|1
1638462300000|2021-12-02 16:25:00|5592.4|5586.4|5592.7|5586.7|5593.1|5587.1|5591.2|5585.2|27
1638462310000|2021-12-02 16:25:10|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|5592.2|5586.2|6
1638462320000|2021-12-02 16:25:20|5590.2|5584.2|5592.6|5586.6|5592.7|5586.7|5590.2|5584.2|4
1638462330000|2021-12-02 16:25:30|5594.1|5588.1|5595.1|5589.1|5595.1|5589.1|5594.1|5588.1|1
1638462340000|2021-12-02 16:25:40|5595|5589|5595.1|5589.1|5595.1|5589.1|5594.2|5588.2|4
1638462350000|2021-12-02 16:25:50|5595.5|5589.5|5595.2|5589.2|5596.1|5590.1|5594.8|5588.8|9
1638462360000|2021-12-02 16:26:00|5595.6|5589.6|5595.1|5589.1|5596.1|5590.1|5595.1|5589.1|6
1638462370000|2021-12-02 16:26:10|5595.7|5589.7|5595.6|5589.6|5596.1|5590.1|5595.2|5589.2|5
1638462380000|2021-12-02 16:26:20|5595.2|5589.2|5596.1|5590.1|5596.1|5590.1|5595.2|5589.2|3
1638462390000|2021-12-02 16:26:30|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|3
1638462400000|2021-12-02 16:26:40|||||||||1
1638462410000|2021-12-02 16:26:50|5594.7|5588.7|5595.2|5589.2|5595.2|5589.2|5594.7|5588.7|1
1638462420000|2021-12-02 16:27:00|5595.6|5589.6|5597.1|5591.1|5597.1|5591.1|5595.2|5589.2|4
1638462440000|2021-12-02 16:27:20|5597.5|5591.5|5597.1|5591.1|5597.5|5591.5|5597.1|5591.1|5
1638462450000|2021-12-02 16:27:30|5597.5|5591.5|5596.7|5590.7|5597.6|5591.6|5596.7|5590.7|6
1638462460000|2021-12-02 16:27:40|5595.4|5589.4|5592.3|5586.3|5595.4|5589.4|5592.1|5586.1|1
1638462470000|2021-12-02 16:27:50|5592.7|5586.7|5591.2|5585.2|5592.7|5586.7|5591.2|5585.2|6
1638462480000|2021-12-02 16:28:00|5590.8|5584.8|5591.2|5585.2|5591.2|5585.2|5590.8|5584.8|1
1638462490000|2021-12-02 16:28:10|5590.4|5584.4|5590.2|5584.2|5590.4|5584.4|5590.2|5584.2|2
1638462500000|2021-12-02 16:28:20|5589.8|5583.8|5589.8|5583.8|5590.2|5584.2|5589.8|5583.8|2
1638462510000|2021-12-02 16:28:30|5589.2|5583.2|5585.2|5579.2|5589.2|5583.2|5585.2|5579.2|7
1638462520000|2021-12-02 16:28:40|5585.7|5579.7|5585.2|5579.2|5585.7|5579.7|5585.2|5579.2|1
1638462530000|2021-12-02 16:28:50|5585.6|5579.6|5588.1|5582.1|5588.1|5582.1|5585.6|5579.6|3
1638462540000|2021-12-02 16:29:00|5587.6|5581.6|5589.7|5583.7|5589.7|5583.7|5587.6|5581.6|5
1638462550000|2021-12-02 16:29:10|5589.6|5583.6|5590.2|5584.2|5590.6|5584.6|5589.2|5583.2|4
1638462560000|2021-12-02 16:29:20|5591.2|5585.2|5592.2|5586.2|5592.2|5586.2|5591.2|5585.2|8
1638462570000|2021-12-02 16:29:30|5592.3|5586.3|5593.2|5587.2|5593.2|5587.2|5592.3|5586.3|1
1638462580000|2021-12-02 16:29:40|5594.8|5588.8|5595.3|5589.3|5595.3|5589.3|5594.8|5588.8|9
1638462590000|2021-12-02 16:29:50|5594.9|5588.9|5595.7|5589.7|5595.7|5589.7|5594.8|5588.8|3
1638462600000|2021-12-02 16:30:00|5597.2|5591.2|5596.2|5590.2|5597.2|5591.2|5594.8|5588.8|10
1638462610000|2021-12-02 16:30:10|5595.8|5589.8|5596.2|5590.2|5597.4|5591.4|5595.7|5589.7|7
1638462620000|2021-12-02 16:30:20|5595.8|5589.8|5595.3|5589.3|5595.8|5589.8|5595.3|5589.3|0
1638462630000|2021-12-02 16:30:30|5595.7|5589.7|5597.3|5591.3|5597.7|5591.7|5595.3|5589.3|5
1638462640000|2021-12-02 16:30:40|5597.7|5591.7|5599.3|5593.3|5599.7|5593.7|5597.2|5591.2|4
1638462650000|2021-12-02 16:30:50|5599.7|5593.7|5602.3|5596.3|5602.3|5596.3|5599.7|5593.7|14
1638462660000|2021-12-02 16:31:00|5607.6|5601.6|5603.2|5597.2|5609.2|5603.2|5603.2|5597.2|8
1638462670000|2021-12-02 16:31:10|5603.6|5597.6|5601.2|5595.2|5603.6|5597.6|5601.2|5595.2|7
1638462680000|2021-12-02 16:31:20|5601.3|5595.3|5598.2|5592.2|5601.3|5595.3|5598.2|5592.2|1
1638462690000|2021-12-02 16:31:30|5598.6|5592.6|5600.2|5594.2|5600.2|5594.2|5597.8|5591.8|3
1638462700000|2021-12-02 16:31:40|5599.8|5593.8|5601.6|5595.6|5601.6|5595.6|5597.2|5591.2|7
1638462710000|2021-12-02 16:31:50|5602.4|5596.4|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|4
1638462720000|2021-12-02 16:32:00|5602.2|5596.2|5602.7|5596.7|5604.6|5598.6|5600.2|5594.2|25
1638462730000|2021-12-02 16:32:10|5603.2|5597.2|5603.8|5597.8|5605.1|5599.1|5603.2|5597.2|5
1638462740000|2021-12-02 16:32:20|5604.2|5598.2|5602.2|5596.2|5606.2|5600.2|5601.2|5595.2|5
1638462760000|2021-12-02 16:32:40|5601.8|5595.8|5596.3|5590.3|5601.8|5595.8|5596.3|5590.3|4
1638462770000|2021-12-02 16:32:50|5595.2|5589.2|5595.2|5589.2|5595.7|5589.7|5594.7|5588.7|5
1638462780000|2021-12-02 16:33:00|5594.3|5588.3|5594.3|5588.3|5594.4|5588.4|5594.3|5588.3|3
1638462790000|2021-12-02 16:33:10|5593.9|5587.9|5594.2|5588.2|5594.2|5588.2|5593.7|5587.7|0
1638462800000|2021-12-02 16:33:20|||||||||1
1638462810000|2021-12-02 16:33:30|5594.6|5588.6|5593.7|5587.7|5594.6|5588.6|5593.3|5587.3|4
1638462820000|2021-12-02 16:33:40|||||||||2
1638462830000|2021-12-02 16:33:50|5593.8|5587.8|5593.7|5587.7|5594.7|5588.7|5593.7|5587.7|3
1638462840000|2021-12-02 16:34:00|5593.3|5587.3|5592.8|5586.8|5593.7|5587.7|5592.7|5586.7|2
1638462850000|2021-12-02 16:34:10|5593.2|5587.2|5592.4|5586.4|5593.2|5587.2|5592.4|5586.4|2
1638462860000|2021-12-02 16:34:20|5592.7|5586.7|5592.3|5586.3|5592.8|5586.8|5592.3|5586.3|1
1638462870000|2021-12-02 16:34:30|5590.3|5584.3|5587.3|5581.3|5590.3|5584.3|5587.3|5581.3|3
1638462880000|2021-12-02 16:34:40|5586.9|5580.9|5588.2|5582.2|5588.2|5582.2|5586.8|5580.8|3
1638462890000|2021-12-02 16:34:50|5588.6|5582.6|5588.3|5582.3|5588.6|5582.6|5588.3|5582.3|2
1638462900000|2021-12-02 16:35:00|5588.2|5582.2|5589.8|5583.8|5590.2|5584.2|5588.2|5582.2|4
1638462910000|2021-12-02 16:35:10|5589.7|5583.7|5588.3|5582.3|5589.7|5583.7|5587.8|5581.8|5
1638462920000|2021-12-02 16:35:20|5587.6|5581.6|5587.3|5581.3|5587.6|5581.6|5587.3|5581.3|5
1638462930000|2021-12-02 16:35:30|5588.2|5582.2|5587.3|5581.3|5588.2|5582.2|5587.3|5581.3|19
1638462940000|2021-12-02 16:35:40|||||||||9
1638462950000|2021-12-02 16:35:50|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5586.3|5580.3|23
1638462960000|2021-12-02 16:36:00|5588.2|5582.2|5590.3|5584.3|5590.3|5584.3|5588.2|5582.2|5
1638462970000|2021-12-02 16:36:10|5589.8|5583.8|5590.3|5584.3|5590.3|5584.3|5589.8|5583.8|1
1638462980000|2021-12-02 16:36:20|5590.7|5584.7|5592.2|5586.2|5592.2|5586.2|5590.7|5584.7|1
1638462990000|2021-12-02 16:36:30|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|2
1638463000000|2021-12-02 16:36:40|5592.1|5586.1|5590.8|5584.8|5592.1|5586.1|5590.8|5584.8|3
1638463010000|2021-12-02 16:36:50|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|1
1638463020000|2021-12-02 16:37:00|5590.6|5584.6|5592.3|5586.3|5593.2|5587.2|5590.6|5584.6|6
1638463030000|2021-12-02 16:37:10|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.2|5585.2|3
1638463040000|2021-12-02 16:37:20|5591.3|5585.3|5591.6|5585.6|5591.6|5585.6|5590.7|5584.7|4
1638463050000|2021-12-02 16:37:30|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|1
1638463060000|2021-12-02 16:37:40|5591.6|5585.6|5593.2|5587.2|5593.2|5587.2|5591.6|5585.6|6
1638463080000|2021-12-02 16:38:00|5595.2|5589.2|5595.2|5589.2|5595.5|5589.5|5594.7|5588.7|14
1638463090000|2021-12-02 16:38:10|5595.6|5589.6|5596.2|5590.2|5596.2|5590.2|5595.6|5589.6|1
1638463100000|2021-12-02 16:38:20|5596.7|5590.7|5598.2|5592.2|5598.2|5592.2|5596.7|5590.7|19
1638463110000|2021-12-02 16:38:30|5599.1|5593.1|5598.2|5592.2|5599.1|5593.1|5597.7|5591.7|6
1638463120000|2021-12-02 16:38:40|5598.3|5592.3|5600.2|5594.2|5600.2|5594.2|5597.8|5591.8|2
1638463130000|2021-12-02 16:38:50|5600.3|5594.3|5601.1|5595.1|5601.1|5595.1|5600.3|5594.3|22
1638463140000|2021-12-02 16:39:00|5600.2|5594.2|5603.1|5597.1|5603.1|5597.1|5599.7|5593.7|9
1638463150000|2021-12-02 16:39:10|5603.6|5597.6|5604.2|5598.2|5608.2|5602.2|5603.6|5597.6|8
1638463160000|2021-12-02 16:39:20|5603.4|5597.4|5601.3|5595.3|5603.7|5597.7|5601.3|5595.3|4
1638463170000|2021-12-02 16:39:30|5601.7|5595.7|5601.2|5595.2|5602.1|5596.1|5601.1|5595.1|6
1638463180000|2021-12-02 16:39:40|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|1
1638463190000|2021-12-02 16:39:50|5600.3|5594.3|5598.8|5592.8|5600.3|5594.3|5598.7|5592.7|3
1638463200000|2021-12-02 16:40:00|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|2
1638463210000|2021-12-02 16:40:10|5600|5594|5601.2|5595.2|5601.7|5595.7|5600|5594|5
1638463220000|2021-12-02 16:40:20|5602.1|5596.1|5602.2|5596.2|5602.7|5596.7|5602.1|5596.1|2
1638463230000|2021-12-02 16:40:30|5601.7|5595.7|5602.2|5596.2|5602.2|5596.2|5601.7|5595.7|0
1638463240000|2021-12-02 16:40:40|5602.8|5596.8|5602.2|5596.2|5603.2|5597.2|5602.2|5596.2|3
1638463250000|2021-12-02 16:40:50|5602.6|5596.6|5604.1|5598.1|5604.1|5598.1|5602.6|5596.6|9
1638463260000|2021-12-02 16:41:00|5604.6|5598.6|5605.1|5599.1|5605.1|5599.1|5604.2|5598.2|5
1638463270000|2021-12-02 16:41:10|5605.5|5599.5|5609.2|5603.2|5609.6|5603.6|5605.5|5599.5|4
1638463280000|2021-12-02 16:41:20|5609.6|5603.6|5611.6|5605.6|5611.6|5605.6|5609.2|5603.2|39
1638463290000|2021-12-02 16:41:30|5611.2|5605.2|5605.6|5599.6|5611.2|5605.2|5605.6|5599.6|12
1638463300000|2021-12-02 16:41:40|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|10
1638463310000|2021-12-02 16:41:50|5604.1|5598.1|5604.2|5598.2|5605.1|5599.1|5604.1|5598.1|25
1638463320000|2021-12-02 16:42:00|5604.7|5598.7|5605.7|5599.7|5606.2|5600.2|5604.7|5598.7|5
1638463330000|2021-12-02 16:42:10|5606.3|5600.3|5606.2|5600.2|5606.7|5600.7|5606.1|5600.1|2
1638463340000|2021-12-02 16:42:20|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|1
1638463350000|2021-12-02 16:42:30|5605|5599|5603.8|5597.8|5605.1|5599.1|5603.8|5597.8|12
1638463360000|2021-12-02 16:42:40|5604.7|5598.7|5598.3|5592.3|5604.7|5598.7|5598.3|5592.3|13
1638463370000|2021-12-02 16:42:50|5597.2|5591.2|5597.1|5591.1|5597.2|5591.2|5596.7|5590.7|1
1638463380000|2021-12-02 16:43:00|5597.2|5591.2|5596.2|5590.2|5597.7|5591.7|5596.2|5590.2|8
1638463390000|2021-12-02 16:43:10|5595.3|5589.3|5594.4|5588.4|5595.3|5589.3|5594.2|5588.2|2
1638463400000|2021-12-02 16:43:20|5594.3|5588.3|5595.2|5589.2|5595.3|5589.3|5594.3|5588.3|3
1638463410000|2021-12-02 16:43:30|5595.7|5589.7|5595.1|5589.1|5595.7|5589.7|5595.1|5589.1|1
1638463420000|2021-12-02 16:43:40|5594.7|5588.7|5595.1|5589.1|5595.1|5589.1|5594.7|5588.7|2
1638463430000|2021-12-02 16:43:50|5594.2|5588.2|5592.7|5586.7|5594.2|5588.2|5592.3|5586.3|2
1638463440000|2021-12-02 16:44:00|5593|5587|5594.6|5588.6|5596.4|5590.4|5593|5587|27
1638463450000|2021-12-02 16:44:10|5594.1|5588.1|5595|5589|5595|5589|5594.1|5588.1|9
1638463460000|2021-12-02 16:44:20|5596.3|5590.3|5597.1|5591.1|5597.1|5591.1|5596.3|5590.3|20
1638463470000|2021-12-02 16:44:30|5598|5592|5598|5592|5598|5592|5598|5592|0
1638463480000|2021-12-02 16:44:40|5598.1|5592.1|5598.2|5592.2|5598.2|5592.2|5598|5592|0
1638463490000|2021-12-02 16:44:50|5598.6|5592.6|5598.6|5592.6|5598.6|5592.6|5598.6|5592.6|1
1638463500000|2021-12-02 16:45:00|5598.2|5592.2|5596.2|5590.2|5598.2|5592.2|5596.2|5590.2|3
1638463510000|2021-12-02 16:45:10|5596|5590|5593.6|5587.6|5596|5590|5593.6|5587.6|4
1638463520000|2021-12-02 16:45:20|5593.2|5587.2|5592.2|5586.2|5593.2|5587.2|5592.2|5586.2|0
1638463530000|2021-12-02 16:45:30|||||||||1
1638463540000|2021-12-02 16:45:40|5592.7|5586.7|5593.9|5587.9|5593.9|5587.9|5592.7|5586.7|5
1638463550000|2021-12-02 16:45:50|5594|5588|5595.9|5589.9|5595.9|5589.9|5594|5588|1
1638463560000|2021-12-02 16:46:00|5595.5|5589.5|5593.2|5587.2|5595.5|5589.5|5592.8|5586.8|11
1638463570000|2021-12-02 16:46:10|5593.3|5587.3|5594.2|5588.2|5594.2|5588.2|5593.3|5587.3|2
1638463580000|2021-12-02 16:46:20|5594.6|5588.6|5593.2|5587.2|5594.7|5588.7|5593.2|5587.2|13
1638463590000|2021-12-02 16:46:30|5593.3|5587.3|5588.1|5582.1|5593.3|5587.3|5587.6|5581.6|21
1638463600000|2021-12-02 16:46:40|5588.9|5582.9|5589.1|5583.1|5589.1|5583.1|5588.9|5582.9|13
1638463610000|2021-12-02 16:46:50|5589.5|5583.5|5589.6|5583.6|5589.6|5583.6|5589.5|5583.5|2
1638463620000|2021-12-02 16:47:00|5590|5584|5588|5582|5590.4|5584.4|5588|5582|2
1638463630000|2021-12-02 16:47:10|5589.4|5583.4|5590|5584|5590|5584|5589.4|5583.4|11
1638463640000|2021-12-02 16:47:20|5590.4|5584.4|5591.9|5585.9|5591.9|5585.9|5590.4|5584.4|2
1638463650000|2021-12-02 16:47:30|5592|5586|5593.9|5587.9|5593.9|5587.9|5592|5586|1
1638463660000|2021-12-02 16:47:40|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|5594.4|5588.4|3
1638463670000|2021-12-02 16:47:50|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|4
1638463680000|2021-12-02 16:48:00|5591.1|5585.1|5589.7|5583.7|5591.2|5585.2|5589.7|5583.7|19
1638463690000|2021-12-02 16:48:10|5590.1|5584.1|5589.2|5583.2|5590.1|5584.1|5588.5|5582.5|11
1638463700000|2021-12-02 16:48:20|5589.6|5583.6|5591|5585|5591.9|5585.9|5589.2|5583.2|5
1638463710000|2021-12-02 16:48:30|5591.1|5585.1|5592|5586|5592|5586|5590.4|5584.4|10
1638463720000|2021-12-02 16:48:40|5591.8|5585.8|5591|5585|5591.8|5585.8|5591|5585|1
1638463730000|2021-12-02 16:48:50|5590|5584|5590|5584|5590|5584|5590|5584|1
1638463740000|2021-12-02 16:49:00|5590.1|5584.1|5590.5|5584.5|5590.5|5584.5|5590.1|5584.1|2
1638463750000|2021-12-02 16:49:10|5592|5586|5592|5586|5592|5586|5592|5586|3
1638463760000|2021-12-02 16:49:20|5592.5|5586.5|5592.4|5586.4|5592.5|5586.5|5592|5586|24
1638463770000|2021-12-02 16:49:30|5592.9|5586.9|5594.5|5588.5|5594.5|5588.5|5592.9|5586.9|0
1638463780000|2021-12-02 16:49:40|5594.4|5588.4|5593.9|5587.9|5594.4|5588.4|5593.5|5587.5|3
1638463790000|2021-12-02 16:49:50|5594|5588|5593|5587|5595|5589|5592.2|5586.2|10
1638463800000|2021-12-02 16:50:00|5593.1|5587.1|5595.1|5589.1|5595.1|5589.1|5593.1|5587.1|33
1638463810000|2021-12-02 16:50:10|5595.6|5589.6|5596.9|5590.9|5596.9|5590.9|5595.6|5589.6|1
1638463820000|2021-12-02 16:50:20|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|1
1638463830000|2021-12-02 16:50:30|5599.4|5593.4|5604|5598|5607.1|5601.1|5598.9|5592.9|49
1638463840000|2021-12-02 16:50:40|5606.1|5600.1|5612.1|5606.1|5612.1|5606.1|5604|5598|22
1638463850000|2021-12-02 16:50:50|5612.5|5606.5|5612.1|5606.1|5612.5|5606.5|5611.6|5605.6|5
1638463860000|2021-12-02 16:51:00|5613.7|5607.7|5611.9|5605.9|5613.7|5607.7|5611.9|5605.9|14
1638463870000|2021-12-02 16:51:10|5610.5|5604.5|5607|5601|5610.5|5604.5|5607|5601|11
1638463880000|2021-12-02 16:51:20|5607.9|5601.9|5606.5|5600.5|5608.5|5602.5|5606.5|5600.5|6
1638463890000|2021-12-02 16:51:30|5606.4|5600.4|5606|5600|5606.4|5600.4|5606|5600|7
1638463900000|2021-12-02 16:51:40|5605.6|5599.6|5605.9|5599.9|5606.4|5600.4|5605.5|5599.5|21
1638463910000|2021-12-02 16:51:50|5606.4|5600.4|5606.9|5600.9|5606.9|5600.9|5606.4|5600.4|1
1638463920000|2021-12-02 16:52:00|5606.5|5600.5|5606.4|5600.4|5606.5|5600.5|5606.4|5600.4|2
1638463930000|2021-12-02 16:52:10|5606|5600|5605|5599|5606|5600|5605|5599|3
1638463940000|2021-12-02 16:52:20|5602.9|5596.9|5603|5597|5603|5597|5602.9|5596.9|1
1638463950000|2021-12-02 16:52:30|5602.6|5596.6|5608|5602|5608|5602|5602.4|5596.4|6
1638463960000|2021-12-02 16:52:40|5609.2|5603.2|5606|5600|5609.2|5603.2|5605.9|5599.9|22
1638463970000|2021-12-02 16:52:50|5603|5597|5601.5|5595.5|5603|5597|5601|5595|22
1638463980000|2021-12-02 16:53:00|5601.9|5595.9|5605|5599|5605.5|5599.5|5601.4|5595.4|6
1638463990000|2021-12-02 16:53:10|5605.4|5599.4|5606|5600|5607|5601|5605|5599|9
1638464000000|2021-12-02 16:53:20|5606.5|5600.5|5604.9|5598.9|5606.9|5600.9|5604.9|5598.9|5
1638464010000|2021-12-02 16:53:30|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|1
1638464020000|2021-12-02 16:53:40|5605.9|5599.9|5605|5599|5605.9|5599.9|5605|5599|7
1638464040000|2021-12-02 16:54:00|5604.9|5598.9|5604.5|5598.5|5605|5599|5604.5|5598.5|11
1638464050000|2021-12-02 16:54:10|5605|5599|5605|5599|5606.4|5600.4|5604.5|5598.5|15
1638464060000|2021-12-02 16:54:20|5605.4|5599.4|5607.6|5601.6|5608|5602|5605.4|5599.4|5
1638464070000|2021-12-02 16:54:30|5607.1|5601.1|5604.1|5598.1|5607.1|5601.1|5604.1|5598.1|12
1638464080000|2021-12-02 16:54:40|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|10
1638464090000|2021-12-02 16:54:50|5603|5597|5602.2|5596.2|5603|5597|5602.2|5596.2|5
1638464100000|2021-12-02 16:55:00|||||||||1
1638464110000|2021-12-02 16:55:10|5602.6|5596.6|5604.2|5598.2|5604.2|5598.2|5602.6|5596.6|7
1638464120000|2021-12-02 16:55:20|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|2
1638464130000|2021-12-02 16:55:30|5602.2|5596.2|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|2
1638464140000|2021-12-02 16:55:40|||||||||2
1638464150000|2021-12-02 16:55:50|5603.1|5597.1|5603.2|5597.2|5603.2|5597.2|5603.1|5597.1|1
1638464160000|2021-12-02 16:56:00|5603.7|5597.7|5602.2|5596.2|5603.7|5597.7|5602.2|5596.2|9
1638464170000|2021-12-02 16:56:10|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5600.2|5594.2|2
1638464180000|2021-12-02 16:56:20|5600.8|5594.8|5601.2|5595.2|5601.2|5595.2|5600.8|5594.8|2
1638464190000|2021-12-02 16:56:30|5601.6|5595.6|5602|5596|5604|5598|5601.6|5595.6|22
1638464200000|2021-12-02 16:56:40|5602.4|5596.4|5600.5|5594.5|5602.5|5596.5|5600.5|5594.5|12
1638464210000|2021-12-02 16:56:50|5599.4|5593.4|5599.5|5593.5|5599.5|5593.5|5599.4|5593.4|2
1638464220000|2021-12-02 16:57:00|5599.1|5593.1|5598|5592|5599.1|5593.1|5598|5592|5
1638464230000|2021-12-02 16:57:10|5597.6|5591.6|5597.5|5591.5|5597.6|5591.6|5597.5|5591.5|0
1638464240000|2021-12-02 16:57:20|5596.7|5590.7|5597.9|5591.9|5597.9|5591.9|5596.5|5590.5|11
1638464250000|2021-12-02 16:57:30|5601.4|5595.4|5600.9|5594.9|5601.4|5595.4|5600.5|5594.5|3
1638464260000|2021-12-02 16:57:40|5601.4|5595.4|5602.5|5596.5|5602.5|5596.5|5601.4|5595.4|1
1638464270000|2021-12-02 16:57:50|5602.6|5596.6|5603.9|5597.9|5603.9|5597.9|5602.6|5596.6|4
1638464280000|2021-12-02 16:58:00|5604.5|5598.5|5604.1|5598.1|5604.5|5598.5|5604.1|5598.1|4
1638464290000|2021-12-02 16:58:10|5604.5|5598.5|5607|5601|5607|5601|5604.5|5598.5|7
1638464300000|2021-12-02 16:58:20|5607.4|5601.4|5607|5601|5607.5|5601.5|5607|5601|4
1638464310000|2021-12-02 16:58:30|5606.6|5600.6|5606|5600|5606.6|5600.6|5606|5600|5
1638464320000|2021-12-02 16:58:40|5605|5599|5605.4|5599.4|5605.9|5599.9|5605|5599|7
1638464330000|2021-12-02 16:58:50|5605|5599|5602.6|5596.6|5605|5599|5602.6|5596.6|6
1638464340000|2021-12-02 16:59:00|5603|5597|5603|5597|5604.5|5598.5|5602.6|5596.6|8
1638464350000|2021-12-02 16:59:10|5602.6|5596.6|5603|5597|5603.5|5597.5|5602.5|5596.5|3
1638464360000|2021-12-02 16:59:20|||||||||1
1638464370000|2021-12-02 16:59:30|5603.1|5597.1|5603.5|5597.5|5603.5|5597.5|5603.1|5597.1|6
1638464380000|2021-12-02 16:59:40|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|3
1638464390000|2021-12-02 16:59:50|5603.9|5597.9|5603.9|5597.9|5603.9|5597.9|5603.5|5597.5|7
1638464400000|2021-12-02 17:00:00|5604.5|5598.5|5608.4|5602.4|5608.9|5602.9|5604.5|5598.5|15
1638464410000|2021-12-02 17:00:10|5608|5602|5609.5|5603.5|5610.1|5604.1|5606.5|5600.5|4
1638464420000|2021-12-02 17:00:20|5609|5603|5609.5|5603.5|5609.5|5603.5|5609|5603|1
1638464430000|2021-12-02 17:00:30|5609.6|5603.6|5609|5603|5610.4|5604.4|5609|5603|6
1638464440000|2021-12-02 17:00:40|5608.5|5602.5|5607|5601|5608.5|5602.5|5607|5601|2
1638464460000|2021-12-02 17:01:00|5607.8|5601.8|5607|5601|5610|5604|5607|5601|9
1638464470000|2021-12-02 17:01:10|5606.9|5600.9|5606|5600|5606.9|5600.9|5606|5600|9
1638464480000|2021-12-02 17:01:20|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|7
1638464490000|2021-12-02 17:01:30|5605.5|5599.5|5603.1|5597.1|5605.5|5599.5|5603.1|5597.1|2
1638464500000|2021-12-02 17:01:40|5603.5|5597.5|5603.6|5597.6|5603.6|5597.6|5603.5|5597.5|1
1638464510000|2021-12-02 17:01:50|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|1
1638464520000|2021-12-02 17:02:00|5602.2|5596.2|5601.1|5595.1|5602.6|5596.6|5600.6|5594.6|2
1638464530000|2021-12-02 17:02:10|5601.5|5595.5|5602.1|5596.1|5602.6|5596.6|5601.5|5595.5|6
1638464540000|2021-12-02 17:02:20|5602.5|5596.5|5604.1|5598.1|5605.1|5599.1|5602.5|5596.5|5
1638464550000|2021-12-02 17:02:30|5603.9|5597.9|5602.1|5596.1|5603.9|5597.9|5602.1|5596.1|3
1638464560000|2021-12-02 17:02:40|5604.1|5598.1|5606.5|5600.5|5606.5|5600.5|5604.1|5598.1|7
1638464570000|2021-12-02 17:02:50|5606.6|5600.6|5605.2|5599.2|5606.6|5600.6|5604.7|5598.7|8
1638464580000|2021-12-02 17:03:00|5605.7|5599.7|5605.7|5599.7|5606.1|5600.1|5605.2|5599.2|2
1638464590000|2021-12-02 17:03:10|5604.8|5598.8|5604.7|5598.7|5605.2|5599.2|5604.7|5598.7|1
1638464600000|2021-12-02 17:03:20|5604.2|5598.2|5603.2|5597.2|5604.2|5598.2|5602.7|5596.7|1
1638464610000|2021-12-02 17:03:30|5603.7|5597.7|5603.5|5597.5|5603.7|5597.7|5603.1|5597.1|11
1638464620000|2021-12-02 17:03:40|5603.7|5597.7|5605.2|5599.2|5606.2|5600.2|5603.2|5597.2|11
1638464630000|2021-12-02 17:03:50|5604.8|5598.8|5602.6|5596.6|5605.6|5599.6|5602.6|5596.6|15
1638464640000|2021-12-02 17:04:00|5601.7|5595.7|5604.2|5598.2|5605.6|5599.6|5601.7|5595.7|21
1638464650000|2021-12-02 17:04:10|5603.8|5597.8|5605|5599|5606|5600|5603.7|5597.7|14
1638464660000|2021-12-02 17:04:20|5605.5|5599.5|5602.9|5596.9|5605.5|5599.5|5602.9|5596.9|6
1638464670000|2021-12-02 17:04:30|5604.5|5598.5|5604.5|5598.5|5605|5599|5604.4|5598.4|11
1638464680000|2021-12-02 17:04:40|5604.9|5598.9|5604.5|5598.5|5604.9|5598.9|5604.4|5598.4|3
1638464700000|2021-12-02 17:05:00|5604.1|5598.1|5604|5598|5604.1|5598.1|5604|5598|1
1638464710000|2021-12-02 17:05:10|5603.9|5597.9|5603.5|5597.5|5604|5598|5603.2|5597.2|5
1638464720000|2021-12-02 17:05:20|5604|5598|5604|5598|5604|5598|5604|5598|1
1638464730000|2021-12-02 17:05:30|5603.5|5597.5|5604|5598|5604|5598|5603.5|5597.5|2
1638464740000|2021-12-02 17:05:40|5604.1|5598.1|5606.5|5600.5|5606.9|5600.9|5604.1|5598.1|12
1638464750000|2021-12-02 17:05:50|5606.4|5600.4|5607|5601|5607|5601|5606.4|5600.4|1
1638464760000|2021-12-02 17:06:00|5605.5|5599.5|5605|5599|5605.5|5599.5|5605|5599|6
1638464770000|2021-12-02 17:06:10|5604|5598|5607.9|5601.9|5607.9|5601.9|5604|5598|7
1638464780000|2021-12-02 17:06:20|5608|5602|5610.5|5604.5|5610.5|5604.5|5608|5602|12
1638464790000|2021-12-02 17:06:30|5609.7|5603.7|5608|5602|5609.7|5603.7|5608|5602|8
1638464800000|2021-12-02 17:06:40|5609.7|5603.7|5612.5|5606.5|5612.5|5606.5|5609.7|5603.7|57
1638464810000|2021-12-02 17:06:50|5612.4|5606.4|5614|5608|5615.3|5609.3|5611|5605|40
1638464820000|2021-12-02 17:07:00|5615.4|5609.4|5615|5609|5617.5|5611.5|5615|5609|36
1638464830000|2021-12-02 17:07:10|5615.4|5609.4|5615.5|5609.5|5615.5|5609.5|5615.4|5609.4|2
1638464840000|2021-12-02 17:07:20|5617.5|5611.5|5614.5|5608.5|5617.5|5611.5|5614.5|5608.5|89
1638464850000|2021-12-02 17:07:30|5615|5609|5614.3|5608.3|5615|5609|5614.3|5608.3|6
1638464860000|2021-12-02 17:07:40|5613|5607|5616|5610|5616|5610|5613|5607|7
1638464870000|2021-12-02 17:07:50|5616.4|5610.4|5617.5|5611.5|5617.5|5611.5|5616.4|5610.4|12
1638464880000|2021-12-02 17:08:00|5617|5611|5612.5|5606.5|5617|5611|5612.5|5606.5|24
1638464890000|2021-12-02 17:08:10|5612.1|5606.1|5611.5|5605.5|5612.1|5606.1|5611.5|5605.5|1
1638464900000|2021-12-02 17:08:20|5611|5605|5611|5605|5611|5605|5611|5605|4
1638464910000|2021-12-02 17:08:30|5612.4|5606.4|5612.5|5606.5|5612.5|5606.5|5612.4|5606.4|1
1638464920000|2021-12-02 17:08:40|5611.7|5605.7|5612|5606|5612|5606|5610.5|5604.5|10
1638464930000|2021-12-02 17:08:50|5612.4|5606.4|5613.9|5607.9|5614.3|5608.3|5612.4|5606.4|4
1638464940000|2021-12-02 17:09:00|5614.4|5608.4|5615.9|5609.9|5615.9|5609.9|5614.4|5608.4|8
1638464950000|2021-12-02 17:09:10|5617|5611|5617|5611|5617|5611|5617|5611|0
1638464970000|2021-12-02 17:09:30|||||||||1
1638464990000|2021-12-02 17:09:50|5616.6|5610.6|5617|5611|5617|5611|5616.6|5610.6|2
1638465000000|2021-12-02 17:10:00|||||||||1
1638465010000|2021-12-02 17:10:10|5617.5|5611.5|5616.4|5610.4|5617.5|5611.5|5616.4|5610.4|30
1638465020000|2021-12-02 17:10:20|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|22
1638465030000|2021-12-02 17:10:30|||||||||3
1638465040000|2021-12-02 17:10:40|||||||||4
1638465060000|2021-12-02 17:11:00|5617|5611|5617|5611|5617.5|5611.5|5617|5611|25
1638465070000|2021-12-02 17:11:10|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617|5611|7
1638465080000|2021-12-02 17:11:20|5617.6|5611.6|5617.6|5611.6|5617.6|5611.6|5617.6|5611.6|59
1638465090000|2021-12-02 17:11:30|||||||||14
1638465100000|2021-12-02 17:11:40|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|16
1638465110000|2021-12-02 17:11:50|||||||||4
1638465120000|2021-12-02 17:12:00|||||||||9
1638465130000|2021-12-02 17:12:10|||||||||13
1638465140000|2021-12-02 17:12:20|5617.6|5611.6|5622.5|5616.5|5622.5|5616.5|5617.6|5611.6|31
1638465150000|2021-12-02 17:12:30|5625.9|5619.9|5626.9|5620.9|5627.5|5621.5|5625.5|5619.5|35
1638465160000|2021-12-02 17:12:40|5627|5621|5630.6|5624.6|5630.9|5624.9|5627|5621|45
1638465170000|2021-12-02 17:12:50|5631|5625|5632.1|5626.1|5633.5|5627.5|5631|5625|21
1638465180000|2021-12-02 17:13:00|5633|5627|5628.5|5622.5|5633.4|5627.4|5628.5|5622.5|28
1638465190000|2021-12-02 17:13:10|5629.9|5623.9|5630|5624|5630.9|5624.9|5629.9|5623.9|4
1638465200000|2021-12-02 17:13:20|5630.4|5624.4|5631.4|5625.4|5631.4|5625.4|5629.9|5623.9|6
1638465210000|2021-12-02 17:13:30|5632.9|5626.9|5633.4|5627.4|5633.4|5627.4|5632.1|5626.1|10
1638465220000|2021-12-02 17:13:40|5635.1|5629.1|5633.1|5627.1|5635.5|5629.5|5632.9|5626.9|10
1638465230000|2021-12-02 17:13:50|5634|5628|5636|5630|5636.5|5630.5|5633.5|5627.5|41
1638465240000|2021-12-02 17:14:00|5637|5631|5635.5|5629.5|5637|5631|5635.5|5629.5|17
1638465250000|2021-12-02 17:14:10|5636.4|5630.4|5637.4|5631.4|5637.4|5631.4|5636.4|5630.4|34
1638465260000|2021-12-02 17:14:20|5637.6|5631.6|5638|5632|5638.5|5632.5|5637.5|5631.5|29
1638465270000|2021-12-02 17:14:30|5638.4|5632.4|5641.9|5635.9|5641.9|5635.9|5638.4|5632.4|44
1638465280000|2021-12-02 17:14:40|5641.5|5635.5|5646.1|5640.1|5646.9|5640.9|5640.5|5634.5|57
1638465290000|2021-12-02 17:14:50|5646|5640|5645|5639|5646|5640|5642.4|5636.4|49
1638465300000|2021-12-02 17:15:00|5645.5|5639.5|5644|5638|5645.5|5639.5|5644|5638|14
1638465310000|2021-12-02 17:15:10|5643.5|5637.5|5641|5635|5644.5|5638.5|5640.5|5634.5|10
1638465320000|2021-12-02 17:15:20|5640.4|5634.4|5640.9|5634.9|5640.9|5634.9|5639.5|5633.5|9
1638465330000|2021-12-02 17:15:30|5641.4|5635.4|5639.4|5633.4|5641.4|5635.4|5639.4|5633.4|14
1638465340000|2021-12-02 17:15:40|5639.5|5633.5|5642|5636|5643.4|5637.4|5639.5|5633.5|21
1638465350000|2021-12-02 17:15:50|5642.4|5636.4|5642.5|5636.5|5643|5637|5642.4|5636.4|2
1638465360000|2021-12-02 17:16:00|5642.1|5636.1|5641.1|5635.1|5642.1|5636.1|5640.8|5634.8|6
1638465370000|2021-12-02 17:16:10|5641.5|5635.5|5648.9|5642.9|5648.9|5642.9|5640.5|5634.5|29
1638465380000|2021-12-02 17:16:20|5650.5|5644.5|5646.9|5640.9|5651.1|5645.1|5646.9|5640.9|15
1638465390000|2021-12-02 17:16:30|5647.3|5641.3|5645.9|5639.9|5647.4|5641.4|5645.9|5639.9|9
1638465400000|2021-12-02 17:16:40|5646.4|5640.4|5642.9|5636.9|5646.4|5640.4|5642.9|5636.9|11
1638465410000|2021-12-02 17:16:50|5643.9|5637.9|5643.1|5637.1|5644.9|5638.9|5643.1|5637.1|13
1638465420000|2021-12-02 17:17:00|5643.5|5637.5|5642.1|5636.1|5643.5|5637.5|5642.1|5636.1|12
1638465430000|2021-12-02 17:17:10|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.1|5636.1|4
1638465440000|2021-12-02 17:17:20|5642.1|5636.1|5642.5|5636.5|5642.5|5636.5|5641.7|5635.7|12
1638465450000|2021-12-02 17:17:30|5642.9|5636.9|5646.1|5640.1|5646.9|5640.9|5642.9|5636.9|10
1638465460000|2021-12-02 17:17:40|5646.5|5640.5|5645.3|5639.3|5646.9|5640.9|5643.1|5637.1|12
1638465470000|2021-12-02 17:17:50|5645.4|5639.4|5643.1|5637.1|5645.4|5639.4|5642.6|5636.6|21
1638465480000|2021-12-02 17:18:00|5642.3|5636.3|5641.1|5635.1|5642.3|5636.3|5641.1|5635.1|7
1638465490000|2021-12-02 17:18:10|5641|5635|5641|5635|5641|5635|5641|5635|0
1638465500000|2021-12-02 17:18:20|5641.5|5635.5|5644.4|5638.4|5644.4|5638.4|5641.5|5635.5|10
1638465510000|2021-12-02 17:18:30|5645.4|5639.4|5646|5640|5648.5|5642.5|5645.4|5639.4|26
1638465520000|2021-12-02 17:18:40|5645.5|5639.5|5646|5640|5646.9|5640.9|5645.5|5639.5|6
1638465530000|2021-12-02 17:18:50|5646.1|5640.1|5644.5|5638.5|5646.4|5640.4|5644|5638|7
1638465540000|2021-12-02 17:19:00|5643.9|5637.9|5645.9|5639.9|5645.9|5639.9|5643.9|5637.9|20
1638465550000|2021-12-02 17:19:10|5645|5639|5645|5639|5645|5639|5645|5639|4
1638465560000|2021-12-02 17:19:20|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1638465570000|2021-12-02 17:19:30|5644.7|5638.7|5645.9|5639.9|5645.9|5639.9|5644.7|5638.7|8
1638465580000|2021-12-02 17:19:40|5644|5638|5644.9|5638.9|5644.9|5638.9|5643|5637|4
1638465590000|2021-12-02 17:19:50|5645.5|5639.5|5645|5639|5645.5|5639.5|5645|5639|5
1638465600000|2021-12-02 17:20:00|5645.5|5639.5|5643.9|5637.9|5645.5|5639.5|5643|5637|18
1638465610000|2021-12-02 17:20:10|5644.3|5638.3|5643.5|5637.5|5644.3|5638.3|5643.4|5637.4|13
1638465620000|2021-12-02 17:20:20|5643|5637|5642.1|5636.1|5643.5|5637.5|5642.1|5636.1|10
1638465630000|2021-12-02 17:20:30|5642.5|5636.5|5641.6|5635.6|5642.5|5636.5|5641.6|5635.6|1
1638465640000|2021-12-02 17:20:40|5640.8|5634.8|5640.5|5634.5|5640.8|5634.8|5638.6|5632.6|26
1638465650000|2021-12-02 17:20:50|5641.3|5635.3|5641.4|5635.4|5641.4|5635.4|5641.3|5635.3|4
1638465660000|2021-12-02 17:21:00|5640.5|5634.5|5640|5634|5640.9|5634.9|5640|5634|5
1638465670000|2021-12-02 17:21:10|5642|5636|5642.4|5636.4|5642.4|5636.4|5642|5636|3
1638465680000|2021-12-02 17:21:20|5642|5636|5642|5636|5642|5636|5642|5636|1
1638465690000|2021-12-02 17:21:30|5642.4|5636.4|5643.5|5637.5|5643.5|5637.5|5642.4|5636.4|1
1638465700000|2021-12-02 17:21:40|5642.6|5636.6|5641.7|5635.7|5643|5637|5641.7|5635.7|6
1638465710000|2021-12-02 17:21:50|5641.6|5635.6|5642.1|5636.1|5642.5|5636.5|5641.6|5635.6|4
1638465720000|2021-12-02 17:22:00|5642.5|5636.5|5642.5|5636.5|5643.9|5637.9|5642.5|5636.5|14
1638465730000|2021-12-02 17:22:10|5640.5|5634.5|5640|5634|5640.5|5634.5|5640|5634|4
1638465740000|2021-12-02 17:22:20|5640.4|5634.4|5642|5636|5642|5636|5640.4|5634.4|4
1638465750000|2021-12-02 17:22:30|5641.5|5635.5|5640.5|5634.5|5641.9|5635.9|5640.5|5634.5|9
1638465760000|2021-12-02 17:22:40|5641.5|5635.5|5641.1|5635.1|5641.5|5635.5|5641.1|5635.1|12
1638465770000|2021-12-02 17:22:50|5641|5635|5641.2|5635.2|5642.4|5636.4|5641|5635|7
1638465780000|2021-12-02 17:23:00|5641.1|5635.1|5640.9|5634.9|5641.1|5635.1|5640|5634|4
1638465790000|2021-12-02 17:23:10|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|3
1638465800000|2021-12-02 17:23:20|5639.5|5633.5|5640.9|5634.9|5640.9|5634.9|5639.5|5633.5|5
1638465810000|2021-12-02 17:23:30|5641|5635|5642.5|5636.5|5642.5|5636.5|5641|5635|1
1638465820000|2021-12-02 17:23:40|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|1
1638465830000|2021-12-02 17:23:50|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|3
1638465840000|2021-12-02 17:24:00|5640.9|5634.9|5641.2|5635.2|5641.2|5635.2|5640.6|5634.6|10
1638465850000|2021-12-02 17:24:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1638465860000|2021-12-02 17:24:20|5640.6|5634.6|5641|5635|5641.4|5635.4|5640.6|5634.6|6
1638465870000|2021-12-02 17:24:30|||||||||2
1638465880000|2021-12-02 17:24:40|5641.1|5635.1|5641.5|5635.5|5641.5|5635.5|5641.1|5635.1|1
1638465890000|2021-12-02 17:24:50|5642.4|5636.4|5643.5|5637.5|5643.5|5637.5|5642.4|5636.4|6
1638465900000|2021-12-02 17:25:00|5643|5637|5643.1|5637.1|5643.1|5637.1|5643|5637|8
1638465910000|2021-12-02 17:25:10|5642.6|5636.6|5643.1|5637.1|5643.1|5637.1|5642.6|5636.6|3
1638465920000|2021-12-02 17:25:20|5642.7|5636.7|5641.6|5635.6|5642.7|5636.7|5641.6|5635.6|13
1638465930000|2021-12-02 17:25:30|5641.5|5635.5|5639.1|5633.1|5641.5|5635.5|5639.1|5633.1|10
1638465940000|2021-12-02 17:25:40|5638.7|5632.7|5638.6|5632.6|5638.7|5632.7|5638.6|5632.6|2
1638465950000|2021-12-02 17:25:50|5635|5629|5634.9|5628.9|5635|5629|5634.9|5628.9|8
1638465960000|2021-12-02 17:26:00|5635.4|5629.4|5638|5632|5638|5632|5634.5|5628.5|21
1638465970000|2021-12-02 17:26:10|5638.9|5632.9|5638.9|5632.9|5639.3|5633.3|5638.9|5632.9|3
1638465980000|2021-12-02 17:26:20|5639.3|5633.3|5641|5635|5641|5635|5639.3|5633.3|4
1638465990000|2021-12-02 17:26:30|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1638466000000|2021-12-02 17:26:40|5640.7|5634.7|5640.9|5634.9|5640.9|5634.9|5640.5|5634.5|3
1638466010000|2021-12-02 17:26:50|5641.3|5635.3|5641.5|5635.5|5641.5|5635.5|5641.3|5635.3|5
1638466020000|2021-12-02 17:27:00|5642.1|5636.1|5643.4|5637.4|5643.4|5637.4|5642.1|5636.1|8
1638466030000|2021-12-02 17:27:10|5642.5|5636.5|5641.9|5635.9|5642.5|5636.5|5641.5|5635.5|16
1638466040000|2021-12-02 17:27:20|5642.4|5636.4|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|5
1638466050000|2021-12-02 17:27:30|5642.3|5636.3|5642.9|5636.9|5642.9|5636.9|5642.3|5636.3|5
1638466060000|2021-12-02 17:27:40|5642.5|5636.5|5642.9|5636.9|5642.9|5636.9|5642.5|5636.5|4
1638466070000|2021-12-02 17:27:50|5643.4|5637.4|5647|5641|5647|5641|5643.4|5637.4|8
1638466080000|2021-12-02 17:28:00|5647.5|5641.5|5647.1|5641.1|5647.5|5641.5|5646.6|5640.6|11
1638466090000|2021-12-02 17:28:10|5647.5|5641.5|5647.9|5641.9|5647.9|5641.9|5647.1|5641.1|15
1638466100000|2021-12-02 17:28:20|5647.5|5641.5|5648.4|5642.4|5648.5|5642.5|5647.5|5641.5|4
1638466110000|2021-12-02 17:28:30|5648.6|5642.6|5651.5|5645.5|5651.5|5645.5|5648.6|5642.6|40
1638466120000|2021-12-02 17:28:40|5651.1|5645.1|5651.5|5645.5|5651.5|5645.5|5651.1|5645.1|10
1638466130000|2021-12-02 17:28:50|5648.5|5642.5|5648.1|5642.1|5648.5|5642.5|5648|5642|7
1638466140000|2021-12-02 17:29:00|5648|5642|5647.5|5641.5|5648.1|5642.1|5647.5|5641.5|2
1638466150000|2021-12-02 17:29:10|5648.3|5642.3|5648.9|5642.9|5648.9|5642.9|5648.3|5642.3|5
1638466160000|2021-12-02 17:29:20|5648|5642|5651.3|5645.3|5651.4|5645.4|5646.4|5640.4|52
1638466170000|2021-12-02 17:29:30|5649.8|5643.8|5647.8|5641.8|5649.8|5643.8|5647.8|5641.8|20
1638466180000|2021-12-02 17:29:40|5648.3|5642.3|5648.7|5642.7|5648.7|5642.7|5648.3|5642.3|1
1638466190000|2021-12-02 17:29:50|5648.3|5642.3|5645.8|5639.8|5648.3|5642.3|5645.8|5639.8|13
1638466200000|2021-12-02 17:30:00|5646.2|5640.2|5646.8|5640.8|5646.8|5640.8|5646.2|5640.2|6
1638466210000|2021-12-02 17:30:10|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|3
1638466230000|2021-12-02 17:30:30|5647.2|5641.2|5646.2|5640.2|5647.2|5641.2|5646.2|5640.2|8
1638466240000|2021-12-02 17:30:40|5646.7|5640.7|5650.2|5644.2|5650.2|5644.2|5646.7|5640.7|9
1638466250000|2021-12-02 17:30:50|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|2
1638466260000|2021-12-02 17:31:00|5649.1|5643.1|5645.8|5639.8|5649.1|5643.1|5645.8|5639.8|19
1638466270000|2021-12-02 17:31:10|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.4|5640.4|5
1638466280000|2021-12-02 17:31:20|5647.2|5641.2|5646.9|5640.9|5647.4|5641.4|5646.9|5640.9|3
1638466290000|2021-12-02 17:31:30|5645.3|5639.3|5645.7|5639.7|5645.7|5639.7|5645.3|5639.3|5
1638466300000|2021-12-02 17:31:40|5646.2|5640.2|5647.8|5641.8|5647.8|5641.8|5646.2|5640.2|6
1638466310000|2021-12-02 17:31:50|5646.6|5640.6|5644.4|5638.4|5646.6|5640.6|5644.4|5638.4|8
1638466320000|2021-12-02 17:32:00|5644.2|5638.2|5641.8|5635.8|5644.2|5638.2|5641.3|5635.3|52
1638466330000|2021-12-02 17:32:10|5642.3|5636.3|5642.8|5636.8|5644.3|5638.3|5642.3|5636.3|8
1638466340000|2021-12-02 17:32:20|5642.7|5636.7|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|3
1638466350000|2021-12-02 17:32:30|5643|5637|5644.8|5638.8|5645.3|5639.3|5643|5637|13
1638466360000|2021-12-02 17:32:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|20
1638466370000|2021-12-02 17:32:50|||||||||1
1638466380000|2021-12-02 17:33:00|5644.7|5638.7|5645.3|5639.3|5646.3|5640.3|5644.7|5638.7|18
1638466390000|2021-12-02 17:33:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.9|5639.9|4
1638466400000|2021-12-02 17:33:20|5647.8|5641.8|5646.8|5640.8|5647.8|5641.8|5646.8|5640.8|5
1638466410000|2021-12-02 17:33:30|5647.2|5641.2|5646.8|5640.8|5647.2|5641.2|5646.8|5640.8|5
1638466420000|2021-12-02 17:33:40|5646.3|5640.3|5646.3|5640.3|5646.7|5640.7|5646.3|5640.3|3
1638466430000|2021-12-02 17:33:50|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.3|5640.3|3
1638466440000|2021-12-02 17:34:00|5647.8|5641.8|5647.7|5641.7|5647.8|5641.8|5647.3|5641.3|5
1638466450000|2021-12-02 17:34:10|5647.3|5641.3|5647.7|5641.7|5648.2|5642.2|5647.3|5641.3|4
1638466460000|2021-12-02 17:34:20|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|1
1638466470000|2021-12-02 17:34:30|5649.8|5643.8|5649.3|5643.3|5650.7|5644.7|5649.3|5643.3|11
1638466480000|2021-12-02 17:34:40|||||||||7
1638466490000|2021-12-02 17:34:50|5648.4|5642.4|5648.8|5642.8|5649.2|5643.2|5648.4|5642.4|8
1638466500000|2021-12-02 17:35:00|||||||||2
1638466510000|2021-12-02 17:35:10|5646.3|5640.3|5646.7|5640.7|5646.7|5640.7|5645.8|5639.8|6
1638466520000|2021-12-02 17:35:20|5646.3|5640.3|5645.8|5639.8|5646.3|5640.3|5645.8|5639.8|4
1638466530000|2021-12-02 17:35:30|5646.3|5640.3|5645.3|5639.3|5646.3|5640.3|5645.3|5639.3|6
1638466540000|2021-12-02 17:35:40|5645.7|5639.7|5644.3|5638.3|5645.7|5639.7|5644.3|5638.3|5
1638466550000|2021-12-02 17:35:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|2
1638466560000|2021-12-02 17:36:00|||||||||4
1638466570000|2021-12-02 17:36:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.3|5638.3|4
1638466580000|2021-12-02 17:36:20|5646.8|5640.8|5650.8|5644.8|5650.8|5644.8|5646.8|5640.8|7
1638466590000|2021-12-02 17:36:30|5649.9|5643.9|5648.8|5642.8|5651.3|5645.3|5648.8|5642.8|11
1638466600000|2021-12-02 17:36:40|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|2
1638466610000|2021-12-02 17:36:50|5649.8|5643.8|5650.8|5644.8|5650.8|5644.8|5649.8|5643.8|2
1638466620000|2021-12-02 17:37:00|5650.3|5644.3|5647.3|5641.3|5650.3|5644.3|5646.9|5640.9|12
1638466630000|2021-12-02 17:37:10|5646.9|5640.9|5645.9|5639.9|5646.9|5640.9|5645.7|5639.7|17
1638466640000|2021-12-02 17:37:20|5645.5|5639.5|5645.9|5639.9|5645.9|5639.9|5645.5|5639.5|1
1638466650000|2021-12-02 17:37:30|||||||||1
1638466660000|2021-12-02 17:37:40|5646.7|5640.7|5648.9|5642.9|5649.8|5643.8|5646.7|5640.7|14
1638466670000|2021-12-02 17:37:50|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|6
1638466680000|2021-12-02 17:38:00|5649.3|5643.3|5647.8|5641.8|5649.3|5643.3|5647.8|5641.8|2
1638466690000|2021-12-02 17:38:10|5645.9|5639.9|5646.7|5640.7|5646.7|5640.7|5645.8|5639.8|4
1638466700000|2021-12-02 17:38:20|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|2
1638466710000|2021-12-02 17:38:30|5645.9|5639.9|5646.3|5640.3|5647.3|5641.3|5645.8|5639.8|8
1638466720000|2021-12-02 17:38:40|||||||||1
1638466730000|2021-12-02 17:38:50|5646.8|5640.8|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|11
1638466740000|2021-12-02 17:39:00|5646.7|5640.7|5645.9|5639.9|5646.7|5640.7|5645.9|5639.9|6
1638466750000|2021-12-02 17:39:10|||||||||1
1638466760000|2021-12-02 17:39:20|5645.4|5639.4|5645.8|5639.8|5645.8|5639.8|5645.4|5639.4|1
1638466770000|2021-12-02 17:39:30|5645.7|5639.7|5644.3|5638.3|5645.7|5639.7|5644.3|5638.3|6
1638466780000|2021-12-02 17:39:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5642.4|5636.4|14
1638466790000|2021-12-02 17:39:50|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1638466800000|2021-12-02 17:40:00|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|10
1638466810000|2021-12-02 17:40:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.8|5638.8|2
1638466820000|2021-12-02 17:40:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|13
1638466830000|2021-12-02 17:40:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.3|5637.3|16
1638466840000|2021-12-02 17:40:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|2
1638466850000|2021-12-02 17:40:50|5642.4|5636.4|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|3
1638466860000|2021-12-02 17:41:00|5642.3|5636.3|5642.9|5636.9|5643.3|5637.3|5642.3|5636.3|4
1638466870000|2021-12-02 17:41:10|5643.3|5637.3|5644.2|5638.2|5644.2|5638.2|5643.3|5637.3|5
1638466880000|2021-12-02 17:41:20|||||||||2
1638466890000|2021-12-02 17:41:30|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|4
1638466900000|2021-12-02 17:41:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1638466910000|2021-12-02 17:41:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|1
1638466920000|2021-12-02 17:42:00|5641.8|5635.8|5641.9|5635.9|5642.3|5636.3|5641.8|5635.8|3
1638466930000|2021-12-02 17:42:10|5642.3|5636.3|5641.9|5635.9|5642.3|5636.3|5641.9|5635.9|34
1638466940000|2021-12-02 17:42:20|5642.3|5636.3|5642.9|5636.9|5643|5637|5642.3|5636.3|16
1638466950000|2021-12-02 17:42:30|5643|5637|5642.9|5636.9|5643.4|5637.4|5642.9|5636.9|4
1638466960000|2021-12-02 17:42:40|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|8
1638466970000|2021-12-02 17:42:50|5642|5636|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|3
1638466980000|2021-12-02 17:43:00|5642.3|5636.3|5642.5|5636.5|5643|5637|5642.3|5636.3|9
1638466990000|2021-12-02 17:43:10|5642.9|5636.9|5642.5|5636.5|5642.9|5636.9|5642.5|5636.5|9
1638467000000|2021-12-02 17:43:20|5642.6|5636.6|5642.5|5636.5|5643.4|5637.4|5642.5|5636.5|18
1638467010000|2021-12-02 17:43:30|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|1
1638467020000|2021-12-02 17:43:40|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|12
1638467030000|2021-12-02 17:43:50|||||||||2
1638467040000|2021-12-02 17:44:00|||||||||6
1638467050000|2021-12-02 17:44:10|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|1
1638467060000|2021-12-02 17:44:20|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|8
1638467070000|2021-12-02 17:44:30|||||||||9
1638467090000|2021-12-02 17:44:50|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|9
1638467100000|2021-12-02 17:45:00|5643.6|5637.6|5645.1|5639.1|5645.1|5639.1|5643.6|5637.6|30
1638467110000|2021-12-02 17:45:10|5644.7|5638.7|5645.3|5639.3|5645.8|5639.8|5644.7|5638.7|20
1638467120000|2021-12-02 17:45:20|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|38
1638467130000|2021-12-02 17:45:30|5645.5|5639.5|5645.7|5639.7|5645.7|5639.7|5645.5|5639.5|34
1638467140000|2021-12-02 17:45:40|5645.6|5639.6|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|14
1638467150000|2021-12-02 17:45:50|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5644.3|5638.3|4
1638467160000|2021-12-02 17:46:00|5643.7|5637.7|5644.3|5638.3|5644.5|5638.5|5643.7|5637.7|15
1638467170000|2021-12-02 17:46:10|5644.2|5638.2|5645.7|5639.7|5645.7|5639.7|5644.2|5638.2|8
1638467180000|2021-12-02 17:46:20|5649.2|5643.2|5649.3|5643.3|5649.3|5643.3|5649.2|5643.2|8
1638467190000|2021-12-02 17:46:30|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.3|5641.3|6
1638467200000|2021-12-02 17:46:40|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5646.8|5640.8|3
1638467210000|2021-12-02 17:46:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|9
1638467220000|2021-12-02 17:47:00|||||||||36
1638467230000|2021-12-02 17:47:10|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|10
1638467240000|2021-12-02 17:47:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.1|5641.1|3
1638467260000|2021-12-02 17:47:40|5648.6|5642.6|5651.3|5645.3|5651.3|5645.3|5648.6|5642.6|11
1638467270000|2021-12-02 17:47:50|5650.8|5644.8|5651.7|5645.7|5651.7|5645.7|5650.8|5644.8|14
1638467280000|2021-12-02 17:48:00|5651.3|5645.3|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|9
1638467290000|2021-12-02 17:48:10|5651.7|5645.7|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|7
1638467300000|2021-12-02 17:48:20|5650.5|5644.5|5649.3|5643.3|5650.5|5644.5|5649.3|5643.3|4
1638467310000|2021-12-02 17:48:30|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|58
1638467320000|2021-12-02 17:48:40|5648.8|5642.8|5651.2|5645.2|5651.2|5645.2|5648.7|5642.7|6
1638467330000|2021-12-02 17:48:50|5651.3|5645.3|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|7
1638467340000|2021-12-02 17:49:00|5651.7|5645.7|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|2
1638467350000|2021-12-02 17:49:10|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5649.9|5643.9|4
1638467360000|2021-12-02 17:49:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|12
1638467370000|2021-12-02 17:49:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1638467380000|2021-12-02 17:49:40|||||||||3
1638467390000|2021-12-02 17:49:50|||||||||1
1638467400000|2021-12-02 17:50:00|5649.8|5643.8|5648.7|5642.7|5649.8|5643.8|5648.7|5642.7|14
1638467410000|2021-12-02 17:50:10|5648.6|5642.6|5645.7|5639.7|5648.6|5642.6|5645.7|5639.7|46
1638467420000|2021-12-02 17:50:20|5644.9|5638.9|5640.3|5634.3|5644.9|5638.9|5640.3|5634.3|13
1638467430000|2021-12-02 17:50:30|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|17
1638467440000|2021-12-02 17:50:40|5642.7|5636.7|5643.2|5637.2|5645.2|5639.2|5642.7|5636.7|11
1638467460000|2021-12-02 17:51:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|11
1638467480000|2021-12-02 17:51:20|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|5
1638467490000|2021-12-02 17:51:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|14
1638467500000|2021-12-02 17:51:40|5641.9|5635.9|5640.2|5634.2|5641.9|5635.9|5640.2|5634.2|6
1638467510000|2021-12-02 17:51:50|||||||||1
1638467520000|2021-12-02 17:52:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|2
1638467530000|2021-12-02 17:52:10|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|13
1638467540000|2021-12-02 17:52:20|5642.6|5636.6|5643.3|5637.3|5644.6|5638.6|5642.6|5636.6|12
1638467550000|2021-12-02 17:52:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1638467560000|2021-12-02 17:52:40|||||||||1
1638467570000|2021-12-02 17:52:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|11
1638467580000|2021-12-02 17:53:00|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|15
1638467590000|2021-12-02 17:53:10|||||||||5
1638467600000|2021-12-02 17:53:20|||||||||1
1638467610000|2021-12-02 17:53:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|8
1638467620000|2021-12-02 17:53:40|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.6|5637.6|3
1638467630000|2021-12-02 17:53:50|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|4
1638467640000|2021-12-02 17:54:00|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|8
1638467650000|2021-12-02 17:54:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1638467660000|2021-12-02 17:54:20|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|18
1638467670000|2021-12-02 17:54:30|||||||||4
1638467680000|2021-12-02 17:54:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1638467690000|2021-12-02 17:54:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|2
1638467700000|2021-12-02 17:55:00|5647.8|5641.8|5649.7|5643.7|5649.7|5643.7|5647.8|5641.8|20
1638467710000|2021-12-02 17:55:10|5649.3|5643.3|5650.3|5644.3|5651.7|5645.7|5649.2|5643.2|15
1638467720000|2021-12-02 17:55:20|5650.7|5644.7|5650.3|5644.3|5650.7|5644.7|5650.2|5644.2|4
1638467730000|2021-12-02 17:55:30|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1638467740000|2021-12-02 17:55:40|5648.8|5642.8|5648.3|5642.3|5649.5|5643.5|5648.3|5642.3|4
1638467750000|2021-12-02 17:55:50|5647.7|5641.7|5644.8|5638.8|5647.7|5641.7|5644.2|5638.2|15
1638467760000|2021-12-02 17:56:00|5643.7|5637.7|5642.2|5636.2|5643.7|5637.7|5642.2|5636.2|9
1638467770000|2021-12-02 17:56:10|5641.8|5635.8|5641.7|5635.7|5641.8|5635.8|5641.7|5635.7|1
1638467780000|2021-12-02 17:56:20|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|3
1638467790000|2021-12-02 17:56:30|5640.9|5634.9|5639.7|5633.7|5640.9|5634.9|5639.7|5633.7|2
1638467800000|2021-12-02 17:56:40|||||||||2
1638467810000|2021-12-02 17:56:50|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|3
1638467820000|2021-12-02 17:57:00|5641.2|5635.2|5640.2|5634.2|5641.2|5635.2|5640.2|5634.2|6
1638467830000|2021-12-02 17:57:10|5640.1|5634.1|5639.7|5633.7|5640.1|5634.1|5639.7|5633.7|1
1638467840000|2021-12-02 17:57:20|||||||||3
1638467850000|2021-12-02 17:57:30|5638.1|5632.1|5629.7|5623.7|5638.1|5632.1|5629.7|5623.7|32
1638467860000|2021-12-02 17:57:40|5631.2|5625.2|5631.3|5625.3|5631.3|5625.3|5631.2|5625.2|12
1638467870000|2021-12-02 17:57:50|5630.7|5624.7|5631.2|5625.2|5631.2|5625.2|5630.7|5624.7|6
1638467880000|2021-12-02 17:58:00|5630.3|5624.3|5630.7|5624.7|5630.7|5624.7|5629.7|5623.7|14
1638467890000|2021-12-02 17:58:10|5630.2|5624.2|5630.1|5624.1|5630.2|5624.2|5629.7|5623.7|20
1638467900000|2021-12-02 17:58:20|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|6
1638467910000|2021-12-02 17:58:30|5626.2|5620.2|5624.2|5618.2|5626.2|5620.2|5624.1|5618.1|9
1638467920000|2021-12-02 17:58:40|5625.8|5619.8|5626.7|5620.7|5626.7|5620.7|5625.8|5619.8|7
1638467930000|2021-12-02 17:58:50|5625|5619|5624.8|5618.8|5625.2|5619.2|5624.8|5618.8|17
1638467940000|2021-12-02 17:59:00|5625.2|5619.2|5624.2|5618.2|5625.2|5619.2|5623.3|5617.3|12
1638467950000|2021-12-02 17:59:10|5624.6|5618.6|5627.1|5621.1|5627.1|5621.1|5624.6|5618.6|8
1638467960000|2021-12-02 17:59:20|5626.7|5620.7|5624.3|5618.3|5626.7|5620.7|5624.3|5618.3|1
1638467970000|2021-12-02 17:59:30|5624.7|5618.7|5624.8|5618.8|5626.2|5620.2|5624.7|5618.7|5
1638467980000|2021-12-02 17:59:40|5624.7|5618.7|5625.1|5619.1|5625.1|5619.1|5624.3|5618.3|4
1638467990000|2021-12-02 17:59:50|5622.8|5616.8|5622.2|5616.2|5622.8|5616.8|5622.2|5616.2|5
1638468000000|2021-12-02 18:00:00|5621.7|5615.7|5619.6|5613.6|5621.7|5615.7|5619.6|5613.6|59
1638468010000|2021-12-02 18:00:10|5619.1|5613.1|5614.1|5608.1|5619.1|5613.1|5610.2|5604.2|29
1638468020000|2021-12-02 18:00:20|5610.7|5604.7|5608.7|5602.7|5610.7|5604.7|5608.7|5602.7|35
1638468030000|2021-12-02 18:00:30|5606.9|5600.9|5607.8|5601.8|5608.2|5602.2|5606.3|5600.3|5
1638468040000|2021-12-02 18:00:40|5608.2|5602.2|5607.7|5601.7|5608.2|5602.2|5607.7|5601.7|9
1638468050000|2021-12-02 18:00:50|5608.1|5602.1|5606.7|5600.7|5608.2|5602.2|5606.7|5600.7|12
1638468060000|2021-12-02 18:01:00|5607.4|5601.4|5614.2|5608.2|5615.1|5609.1|5607.4|5601.4|22
1638468070000|2021-12-02 18:01:10|5614.6|5608.6|5612.7|5606.7|5614.6|5608.6|5611.2|5605.2|19
1638468080000|2021-12-02 18:01:20|5613.2|5607.2|5612.1|5606.1|5613.2|5607.2|5611.8|5605.8|22
1638468090000|2021-12-02 18:01:30|5612.2|5606.2|5613.6|5607.6|5613.6|5607.6|5612.2|5606.2|2
1638468100000|2021-12-02 18:01:40|||||||||1
1638468110000|2021-12-02 18:01:50|5614|5608|5615.2|5609.2|5616.7|5610.7|5614|5608|7
1638468120000|2021-12-02 18:02:00|5615.7|5609.7|5615.2|5609.2|5617.2|5611.2|5614.7|5608.7|5
1638468130000|2021-12-02 18:02:10|5615.7|5609.7|5616.2|5610.2|5617.2|5611.2|5615.7|5609.7|4
1638468140000|2021-12-02 18:02:20|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.2|5609.2|2
1638468150000|2021-12-02 18:02:30|5616.1|5610.1|5616.2|5610.2|5617.2|5611.2|5616.1|5610.1|6
1638468180000|2021-12-02 18:03:00|5615.7|5609.7|5615.2|5609.2|5615.7|5609.7|5615.2|5609.2|3
1638468200000|2021-12-02 18:03:20|5614.4|5608.4|5614.2|5608.2|5614.4|5608.4|5613.8|5607.8|1
1638468210000|2021-12-02 18:03:30|5614|5608|5614.2|5608.2|5614.2|5608.2|5614|5608|1
1638468220000|2021-12-02 18:03:40|5613.8|5607.8|5613.2|5607.2|5613.8|5607.8|5613.2|5607.2|1
1638468230000|2021-12-02 18:03:50|5614.1|5608.1|5615.7|5609.7|5615.7|5609.7|5614.1|5608.1|7
1638468240000|2021-12-02 18:04:00|5614.7|5608.7|5614.2|5608.2|5614.7|5608.7|5614.2|5608.2|3
1638468250000|2021-12-02 18:04:10|5613.8|5607.8|5614.3|5608.3|5614.3|5608.3|5611.8|5605.8|47
1638468260000|2021-12-02 18:04:20|5613.8|5607.8|5615.1|5609.1|5615.1|5609.1|5613.8|5607.8|32
1638468270000|2021-12-02 18:04:30|||||||||17
1638468280000|2021-12-02 18:04:40|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1638468290000|2021-12-02 18:04:50|5615.1|5609.1|5615.2|5609.2|5615.2|5609.2|5614.4|5608.4|11
1638468300000|2021-12-02 18:05:00|5615.3|5609.3|5615.2|5609.2|5615.3|5609.3|5615.2|5609.2|3
1638468310000|2021-12-02 18:05:10|5614.8|5608.8|5613.8|5607.8|5614.8|5608.8|5613.8|5607.8|10
1638468320000|2021-12-02 18:05:20|5613.9|5607.9|5616.1|5610.1|5616.1|5610.1|5613.9|5607.9|9
1638468330000|2021-12-02 18:05:30|5617.2|5611.2|5614.3|5608.3|5617.2|5611.2|5614.3|5608.3|4
1638468350000|2021-12-02 18:05:50|||||||||2
1638468360000|2021-12-02 18:06:00|5613.9|5607.9|5614.2|5608.2|5614.3|5608.3|5613.8|5607.8|22
1638468370000|2021-12-02 18:06:10|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|29
1638468380000|2021-12-02 18:06:20|||||||||21
1638468390000|2021-12-02 18:06:30|5614.7|5608.7|5613.5|5607.5|5616.3|5610.3|5613.3|5607.3|33
1638468400000|2021-12-02 18:06:40|5613.4|5607.4|5613.9|5607.9|5613.9|5607.9|5613.4|5607.4|11
1638468410000|2021-12-02 18:06:50|5615.3|5609.3|5613.9|5607.9|5615.3|5609.3|5613|5607|37
1638468420000|2021-12-02 18:07:00|5613|5607|5606.3|5600.3|5613.9|5607.9|5605.9|5599.9|22
1638468430000|2021-12-02 18:07:10|5605.9|5599.9|5606.3|5600.3|5608.4|5602.4|5604.9|5598.9|11
1638468440000|2021-12-02 18:07:20|5606.8|5600.8|5606.8|5600.8|5607.4|5601.4|5606.8|5600.8|1
1638468450000|2021-12-02 18:07:30|5606.4|5600.4|5604.9|5598.9|5606.4|5600.4|5604.9|5598.9|9
1638468460000|2021-12-02 18:07:40|5606|5600|5602.4|5596.4|5606|5600|5601.4|5595.4|38
1638468470000|2021-12-02 18:07:50|5602.9|5596.9|5601.6|5595.6|5603.9|5597.9|5601.4|5595.4|53
1638468480000|2021-12-02 18:08:00|5602|5596|5600.6|5594.6|5602|5596|5600.6|5594.6|33
1638468490000|2021-12-02 18:08:10|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5597.3|5591.3|21
1638468500000|2021-12-02 18:08:20|5599|5593|5598.1|5592.1|5599|5593|5597.2|5591.2|4
1638468510000|2021-12-02 18:08:30|5597.6|5591.6|5597.6|5591.6|5598.1|5592.1|5597.2|5591.2|8
1638468520000|2021-12-02 18:08:40|5596.7|5590.7|5598.6|5592.6|5598.6|5592.6|5596.7|5590.7|7
1638468530000|2021-12-02 18:08:50|5599.1|5593.1|5599.1|5593.1|5601.6|5595.6|5599.1|5593.1|13
1638468540000|2021-12-02 18:09:00|5598.5|5592.5|5601.1|5595.1|5601.1|5595.1|5598.5|5592.5|2
1638468550000|2021-12-02 18:09:10|5602.6|5596.6|5602.2|5596.2|5602.6|5596.6|5602.1|5596.1|1
1638468560000|2021-12-02 18:09:20|5602.6|5596.6|5602.1|5596.1|5602.6|5596.6|5602.1|5596.1|0
1638468570000|2021-12-02 18:09:30|5601.6|5595.6|5601.2|5595.2|5601.6|5595.6|5601.2|5595.2|0
1638468580000|2021-12-02 18:09:40|5600.6|5594.6|5600.2|5594.2|5600.6|5594.6|5600.2|5594.2|2
1638468590000|2021-12-02 18:09:50|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|2
1638468600000|2021-12-02 18:10:00|5598.7|5592.7|5597.6|5591.6|5600.6|5594.6|5597.6|5591.6|20
1638468610000|2021-12-02 18:10:10|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|5597.6|5591.6|2
1638468620000|2021-12-02 18:10:20|5598.1|5592.1|5601|5595|5601|5595|5597.7|5591.7|20
1638468630000|2021-12-02 18:10:30|5600.8|5594.8|5599|5593|5600.8|5594.8|5599|5593|7
1638468640000|2021-12-02 18:10:40|5598.6|5592.6|5600.5|5594.5|5600.5|5594.5|5598.6|5592.6|4
1638468650000|2021-12-02 18:10:50|5599.2|5593.2|5598.6|5592.6|5599.6|5593.6|5598.6|5592.6|2
1638468660000|2021-12-02 18:11:00|5597.7|5591.7|5597.6|5591.6|5597.7|5591.7|5597.6|5591.6|1
1638468670000|2021-12-02 18:11:10|5597.1|5591.1|5597.6|5591.6|5597.6|5591.6|5597.1|5591.1|1
1638468680000|2021-12-02 18:11:20|5598|5592|5599.1|5593.1|5600|5594|5598|5592|3
1638468690000|2021-12-02 18:11:30|5598.6|5592.6|5599.7|5593.7|5599.7|5593.7|5598.6|5592.6|0
1638468700000|2021-12-02 18:11:40|5598.7|5592.7|5599.6|5593.6|5599.6|5593.6|5598.7|5592.7|2
1638468710000|2021-12-02 18:11:50|5598.7|5592.7|5599.1|5593.1|5599.1|5593.1|5598.7|5592.7|2
1638468720000|2021-12-02 18:12:00|5599.5|5593.5|5599.6|5593.6|5599.6|5593.6|5599.2|5593.2|6
1638468730000|2021-12-02 18:12:10|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|3
1638468740000|2021-12-02 18:12:20|||||||||4
1638468750000|2021-12-02 18:12:30|5599.1|5593.1|5601|5595|5601|5595|5599.1|5593.1|3
1638468780000|2021-12-02 18:13:00|5603|5597|5600.6|5594.6|5603.1|5597.1|5599.6|5593.6|15
1638468790000|2021-12-02 18:13:10|5602.6|5596.6|5603.1|5597.1|5603.1|5597.1|5602.6|5596.6|31
1638468800000|2021-12-02 18:13:20|5604|5598|5603.1|5597.1|5604|5598|5602.6|5596.6|10
1638468810000|2021-12-02 18:13:30|5603.5|5597.5|5607.6|5601.6|5607.6|5601.6|5603.5|5597.5|9
1638468820000|2021-12-02 18:13:40|5607.1|5601.1|5609|5603|5609.6|5603.6|5607.1|5601.1|6
1638468830000|2021-12-02 18:13:50|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5606.5|5600.5|10
1638468840000|2021-12-02 18:14:00|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.1|5602.1|3
1638468850000|2021-12-02 18:14:10|5609.5|5603.5|5608.7|5602.7|5610.2|5604.2|5608.7|5602.7|8
1638468860000|2021-12-02 18:14:20|||||||||1
1638468870000|2021-12-02 18:14:30|5606.7|5600.7|5606.6|5600.6|5606.7|5600.7|5606.1|5600.1|3
1638468880000|2021-12-02 18:14:40|5606.7|5600.7|5609.7|5603.7|5609.7|5603.7|5606.7|5600.7|7
1638468890000|2021-12-02 18:14:50|5609.6|5603.6|5609.6|5603.6|5609.6|5603.6|5609.5|5603.5|1
1638468900000|2021-12-02 18:15:00|5609.7|5603.7|5610.6|5604.6|5610.6|5604.6|5609.7|5603.7|9
1638468920000|2021-12-02 18:15:20|||||||||1
1638468940000|2021-12-02 18:15:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1638468950000|2021-12-02 18:15:50|||||||||2
1638468960000|2021-12-02 18:16:00|5610.2|5604.2|5610.1|5604.1|5610.2|5604.2|5610.1|5604.1|0
1638468970000|2021-12-02 18:16:10|5610.5|5604.5|5611.6|5605.6|5611.6|5605.6|5610.5|5604.5|5
1638468980000|2021-12-02 18:16:20|5612|5606|5615|5609|5615|5609|5612|5606|9
1638468990000|2021-12-02 18:16:30|5615.5|5609.5|5617.2|5611.2|5617.2|5611.2|5615.5|5609.5|3
1638469000000|2021-12-02 18:16:40|5617.6|5611.6|5617.6|5611.6|5620|5614|5617.6|5611.6|9
1638469010000|2021-12-02 18:16:50|5619.6|5613.6|5620.6|5614.6|5623.6|5617.6|5619.6|5613.6|8
1638469020000|2021-12-02 18:17:00|5620.4|5614.4|5620.3|5614.3|5620.4|5614.4|5620.3|5614.3|114
1638469030000|2021-12-02 18:17:10|5619.9|5613.9|5618.4|5612.4|5620.5|5614.5|5618.4|5612.4|6
1638469040000|2021-12-02 18:17:20|5618.9|5612.9|5621.3|5615.3|5621.3|5615.3|5618.9|5612.9|1
1638469050000|2021-12-02 18:17:30|5623.5|5617.5|5621.9|5615.9|5623.5|5617.5|5621.9|5615.9|5
1638469060000|2021-12-02 18:17:40|5623.1|5617.1|5623.4|5617.4|5623.4|5617.4|5623.1|5617.1|10
1638469070000|2021-12-02 18:17:50|5625.3|5619.3|5622.5|5616.5|5625.3|5619.3|5622.5|5616.5|3
1638469080000|2021-12-02 18:18:00|5622.4|5616.4|5619.9|5613.9|5622.4|5616.4|5618.9|5612.9|5
1638469090000|2021-12-02 18:18:10|5618.3|5612.3|5617.4|5611.4|5618.3|5612.3|5617.4|5611.4|1
1638469100000|2021-12-02 18:18:20|5617.3|5611.3|5611.9|5605.9|5617.3|5611.3|5611.9|5605.9|31
1638469110000|2021-12-02 18:18:30|5611.5|5605.5|5611.9|5605.9|5611.9|5605.9|5611.5|5605.5|1
1638469120000|2021-12-02 18:18:40|5611.5|5605.5|5610.5|5604.5|5611.9|5605.9|5610.5|5604.5|0
1638469130000|2021-12-02 18:18:50|5610.4|5604.4|5613.4|5607.4|5613.4|5607.4|5610.4|5604.4|2
1638469140000|2021-12-02 18:19:00|5616.7|5610.7|5617.4|5611.4|5617.4|5611.4|5615.4|5609.4|8
1638469150000|2021-12-02 18:19:10|||||||||3
1638469160000|2021-12-02 18:19:20|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|28
1638469170000|2021-12-02 18:19:30|5619.8|5613.8|5617.4|5611.4|5619.9|5613.9|5617.4|5611.4|8
1638469180000|2021-12-02 18:19:40|5618.4|5612.4|5618|5612|5618.4|5612.4|5618|5612|1
1638469190000|2021-12-02 18:19:50|5617.9|5611.9|5619.9|5613.9|5619.9|5613.9|5617.9|5611.9|7
1638469200000|2021-12-02 18:20:00|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|1
1638469220000|2021-12-02 18:20:20|5619.1|5613.1|5616.9|5610.9|5619.1|5613.1|5616.9|5610.9|7
1638469230000|2021-12-02 18:20:30|5616.8|5610.8|5614.4|5608.4|5616.9|5610.9|5614.4|5608.4|9
1638469240000|2021-12-02 18:20:40|||||||||1
1638469260000|2021-12-02 18:21:00|5615.1|5609.1|5621.3|5615.3|5621.8|5615.8|5615.1|5609.1|17
1638469270000|2021-12-02 18:21:10|5621.4|5615.4|5620.8|5614.8|5621.8|5615.8|5620.8|5614.8|12
1638469290000|2021-12-02 18:21:30|5620|5614|5620|5614|5620.4|5614.4|5620|5614|0
1638469300000|2021-12-02 18:21:40|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|1
1638469330000|2021-12-02 18:22:10|||||||||3
1638469340000|2021-12-02 18:22:20|5618.8|5612.8|5618.4|5612.4|5618.8|5612.8|5618.4|5612.4|2
1638469350000|2021-12-02 18:22:30|5618.3|5612.3|5613.4|5607.4|5618.3|5612.3|5613|5607|22
1638469370000|2021-12-02 18:22:50|5613.5|5607.5|5614.3|5608.3|5614.3|5608.3|5613.5|5607.5|3
1638469380000|2021-12-02 18:23:00|5609.9|5603.9|5609.3|5603.3|5610.3|5604.3|5608.4|5602.4|20
1638469390000|2021-12-02 18:23:10|5608.9|5602.9|5610.3|5604.3|5610.3|5604.3|5608.9|5602.9|2
1638469400000|2021-12-02 18:23:20|5609.7|5603.7|5608.4|5602.4|5609.7|5603.7|5608.4|5602.4|2
1638469410000|2021-12-02 18:23:30|||||||||1
1638469420000|2021-12-02 18:23:40|5608.2|5602.2|5606.9|5600.9|5608.2|5602.2|5606.4|5600.4|3
1638469430000|2021-12-02 18:23:50|5607.9|5601.9|5607.4|5601.4|5607.9|5601.9|5607.4|5601.4|4
1638469440000|2021-12-02 18:24:00|5607.8|5601.8|5606.9|5600.9|5608.3|5602.3|5606.9|5600.9|8
1638469460000|2021-12-02 18:24:20|5605.3|5599.3|5607.4|5601.4|5607.4|5601.4|5605.3|5599.3|6
1638469470000|2021-12-02 18:24:30|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|1
1638469480000|2021-12-02 18:24:40|5607.9|5601.9|5608.3|5602.3|5608.3|5602.3|5607.9|5601.9|0
1638469490000|2021-12-02 18:24:50|5607.9|5601.9|5608.3|5602.3|5608.3|5602.3|5607.9|5601.9|0
1638469500000|2021-12-02 18:25:00|5607.8|5601.8|5606.4|5600.4|5607.8|5601.8|5605.4|5599.4|7
1638469510000|2021-12-02 18:25:10|5606.9|5600.9|5606.8|5600.8|5606.9|5600.9|5606.8|5600.8|2
1638469520000|2021-12-02 18:25:20|5607.2|5601.2|5611.3|5605.3|5611.8|5605.8|5607.2|5601.2|2
1638469540000|2021-12-02 18:25:40|5611.9|5605.9|5612.3|5606.3|5612.8|5606.8|5611.9|5605.9|6
1638469550000|2021-12-02 18:25:50|5612|5606|5611.8|5605.8|5612|5606|5611.8|5605.8|1
1638469560000|2021-12-02 18:26:00|5611.9|5605.9|5606.9|5600.9|5612.3|5606.3|5606.4|5600.4|17
1638469570000|2021-12-02 18:26:10|5606.4|5600.4|5606.9|5600.9|5607.4|5601.4|5606.4|5600.4|11
1638469580000|2021-12-02 18:26:20|5606.1|5600.1|5606.9|5600.9|5606.9|5600.9|5606|5600|6
1638469590000|2021-12-02 18:26:30|5604|5598|5603.5|5597.5|5604|5598|5603.5|5597.5|12
1638469600000|2021-12-02 18:26:40|5603|5597|5599.9|5593.9|5603.5|5597.5|5599|5593|87
1638469610000|2021-12-02 18:26:50|5600.5|5594.5|5600.3|5594.3|5601.4|5595.4|5600.3|5594.3|3
1638469620000|2021-12-02 18:27:00|5601.9|5595.9|5598.3|5592.3|5601.9|5595.9|5598.3|5592.3|6
1638469630000|2021-12-02 18:27:10|5597.5|5591.5|5598.3|5592.3|5598.3|5592.3|5597.5|5591.5|3
1638469640000|2021-12-02 18:27:20|5598.8|5592.8|5602.4|5596.4|5602.4|5596.4|5598.8|5592.8|12
1638469650000|2021-12-02 18:27:30|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|2
1638469660000|2021-12-02 18:27:40|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|4
1638469670000|2021-12-02 18:27:50|5600.8|5594.8|5600.4|5594.4|5600.8|5594.8|5599.9|5593.9|3
1638469680000|2021-12-02 18:28:00|5600.3|5594.3|5602.4|5596.4|5602.4|5596.4|5600.3|5594.3|25
1638469690000|2021-12-02 18:28:10|5602.9|5596.9|5602.3|5596.3|5602.9|5596.9|5602.3|5596.3|0
1638469700000|2021-12-02 18:28:20|5602.4|5596.4|5602.3|5596.3|5602.4|5596.4|5602.3|5596.3|0
1638469710000|2021-12-02 18:28:30|5602.4|5596.4|5605.9|5599.9|5606.4|5600.4|5602.4|5596.4|5
1638469720000|2021-12-02 18:28:40|5606.2|5600.2|5605.3|5599.3|5606.2|5600.2|5605.3|5599.3|1
1638469730000|2021-12-02 18:28:50|||||||||3
1638469740000|2021-12-02 18:29:00|5604.9|5598.9|5604.3|5598.3|5604.9|5598.9|5603.4|5597.4|14
1638469750000|2021-12-02 18:29:10|5604.7|5598.7|5602.4|5596.4|5604.8|5598.8|5602.4|5596.4|2
1638469760000|2021-12-02 18:29:20|5602|5596|5602.4|5596.4|5602.4|5596.4|5602|5596|2
1638469770000|2021-12-02 18:29:30|5605.3|5599.3|5605.3|5599.3|5605.4|5599.4|5605.3|5599.3|11
1638469780000|2021-12-02 18:29:40|||||||||1
1638469790000|2021-12-02 18:29:50|5604.4|5598.4|5605.4|5599.4|5605.4|5599.4|5603.9|5597.9|5
1638469800000|2021-12-02 18:30:00|5605|5599|5603.9|5597.9|5605.4|5599.4|5602.9|5596.9|5
1638469810000|2021-12-02 18:30:10|5602.9|5596.9|5603.5|5597.5|5603.5|5597.5|5602.9|5596.9|4
1638469820000|2021-12-02 18:30:20|5603.4|5597.4|5602.9|5596.9|5603.4|5597.4|5602.5|5596.5|2
1638469830000|2021-12-02 18:30:30|5601.5|5595.5|5601.1|5595.1|5601.5|5595.5|5600.6|5594.6|50
1638469840000|2021-12-02 18:30:40|5600.6|5594.6|5601.1|5595.1|5601.6|5595.6|5600.6|5594.6|1
1638469850000|2021-12-02 18:30:50|5601.5|5595.5|5601.1|5595.1|5602|5596|5601.1|5595.1|1
1638469860000|2021-12-02 18:31:00|5600.7|5594.7|5601.6|5595.6|5601.6|5595.6|5600.7|5594.7|3
1638469880000|2021-12-02 18:31:20|5602|5596|5602|5596|5602|5596|5602|5596|0
1638469890000|2021-12-02 18:31:30|5601.6|5595.6|5601.1|5595.1|5601.6|5595.6|5600.6|5594.6|2
1638469900000|2021-12-02 18:31:40|5601.2|5595.2|5601.6|5595.6|5601.6|5595.6|5601.2|5595.2|0
1638469910000|2021-12-02 18:31:50|5601.1|5595.1|5601.1|5595.1|5601.6|5595.6|5601.1|5595.1|5
1638469920000|2021-12-02 18:32:00|5601|5595|5599.6|5593.6|5601|5595|5597.1|5591.1|16
1638469930000|2021-12-02 18:32:10|5599.7|5593.7|5598.3|5592.3|5599.8|5593.8|5597.7|5591.7|422
1638469940000|2021-12-02 18:32:20|5599.1|5593.1|5599.7|5593.7|5599.7|5593.7|5599.1|5593.1|4
1638469950000|2021-12-02 18:32:30|5596.7|5590.7|5599.2|5593.2|5599.2|5593.2|5596.7|5590.7|32
1638469960000|2021-12-02 18:32:40|5599.6|5593.6|5600.7|5594.7|5601.2|5595.2|5599.6|5593.6|5
1638469970000|2021-12-02 18:32:50|5600.3|5594.3|5600.7|5594.7|5600.7|5594.7|5600.3|5594.3|1
1638469980000|2021-12-02 18:33:00|5600.4|5594.4|5600.4|5594.4|5601.3|5595.3|5600.3|5594.3|9
1638469990000|2021-12-02 18:33:10|5600.5|5594.5|5601.3|5595.3|5601.3|5595.3|5600.5|5594.5|5
1638470010000|2021-12-02 18:33:30|5601.7|5595.7|5600.4|5594.4|5601.7|5595.7|5600.4|5594.4|2
1638470020000|2021-12-02 18:33:40|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.3|5594.3|2
1638470030000|2021-12-02 18:33:50|5601.3|5595.3|5601.7|5595.7|5601.7|5595.7|5601.3|5595.3|1
1638470040000|2021-12-02 18:34:00|5601.3|5595.3|5601.2|5595.2|5601.3|5595.3|5600.4|5594.4|5
1638470050000|2021-12-02 18:34:10|5602.9|5596.9|5604.9|5598.9|5608.1|5599.8|5602.7|5596.7|50
1638470060000|2021-12-02 18:34:20|5604.8|5598.8|5605.7|5599.7|5605.8|5599.8|5604.8|5598.8|6
1638470070000|2021-12-02 18:34:30|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|28
1638470080000|2021-12-02 18:34:40|5604.2|5598.2|5603.6|5597.6|5604.2|5598.2|5603.6|5597.6|37
1638470090000|2021-12-02 18:34:50|5603.7|5597.7|5603.2|5597.2|5603.8|5597.8|5603.2|5597.2|5
1638470100000|2021-12-02 18:35:00|5604.2|5598.2|5606.7|5600.7|5607.3|5601.3|5604.2|5598.2|18
1638470110000|2021-12-02 18:35:10|5605.8|5599.8|5605.8|5599.8|5605.8|5599.8|5605.8|5599.8|3
1638470120000|2021-12-02 18:35:20|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|1
1638470130000|2021-12-02 18:35:30|5604.8|5598.8|5604.7|5598.7|5604.8|5598.8|5604.7|5598.7|2
1638470140000|2021-12-02 18:35:40|5605.5|5599.5|5604.7|5598.7|5605.5|5599.5|5604.7|5598.7|1
1638470150000|2021-12-02 18:35:50|5600.9|5594.9|5600.8|5594.8|5601.3|5595.3|5600.8|5594.8|19
1638470160000|2021-12-02 18:36:00|5601.2|5595.2|5600.8|5594.8|5601.2|5595.2|5600.8|5594.8|2
1638470180000|2021-12-02 18:36:20|5601.3|5595.3|5603.3|5597.3|5603.8|5597.8|5601.3|5595.3|4
1638470190000|2021-12-02 18:36:30|||||||||1
1638470200000|2021-12-02 18:36:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|0
1638470230000|2021-12-02 18:37:10|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|1
1638470240000|2021-12-02 18:37:20|||||||||2
1638470250000|2021-12-02 18:37:30|5604.3|5598.3|5604.7|5598.7|5604.7|5598.7|5604.3|5598.3|2
1638470260000|2021-12-02 18:37:40|5605.1|5599.1|5608.2|5602.2|5608.2|5602.2|5605.1|5599.1|4
1638470270000|2021-12-02 18:37:50|5608.3|5602.3|5609.7|5603.7|5609.7|5603.7|5608.3|5602.3|6
1638470280000|2021-12-02 18:38:00|5610.1|5604.1|5609.2|5603.2|5610.1|5604.1|5609.2|5603.2|8
1638470290000|2021-12-02 18:38:10|5606.8|5600.8|5607.8|5601.8|5608.2|5602.2|5605.3|5599.3|9
1638470300000|2021-12-02 18:38:20|5608.7|5602.7|5608.2|5602.2|5608.8|5602.8|5608.2|5602.2|2
1638470310000|2021-12-02 18:38:30|5608.6|5602.6|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|2
1638470320000|2021-12-02 18:38:40|||||||||2
1638470340000|2021-12-02 18:39:00|5607.8|5601.8|5607.5|5601.5|5607.8|5601.8|5606.8|5600.8|46
1638470350000|2021-12-02 18:39:10|5607.6|5601.6|5606.7|5600.7|5607.6|5601.6|5606.7|5600.7|1
1638470360000|2021-12-02 18:39:20|5607.1|5601.1|5602.6|5596.6|5607.1|5601.1|5601.4|5595.4|16
1638470370000|2021-12-02 18:39:30|5602.7|5596.7|5603.6|5597.6|5603.6|5597.6|5602.7|5596.7|13
1638470380000|2021-12-02 18:39:40|||||||||4
1638470390000|2021-12-02 18:39:50|5604|5598|5604.5|5598.5|5604.5|5598.5|5604|5598|2
1638470400000|2021-12-02 18:40:00|5607|5601|5607.1|5601.1|5607.5|5601.5|5607|5601|128
1638470410000|2021-12-02 18:40:10|5607.5|5601.5|5605.6|5599.6|5607.5|5601.5|5604.7|5598.7|26
1638470420000|2021-12-02 18:40:20|5605.2|5599.2|5605.2|5599.2|5605.6|5599.6|5605.1|5599.1|4
1638470430000|2021-12-02 18:40:30|5605.1|5599.1|5605.1|5599.1|5605.5|5599.5|5604.7|5598.7|6
1638470450000|2021-12-02 18:40:50|5605.5|5599.5|5608.1|5602.1|5608.1|5602.1|5605.5|5599.5|11
1638470460000|2021-12-02 18:41:00|5609.9|5603.9|5611.5|5605.5|5613|5607|5609.9|5603.9|13
1638470470000|2021-12-02 18:41:10|5611.1|5605.1|5611|5605|5611.1|5605.1|5611|5605|0
1638470480000|2021-12-02 18:41:20|||||||||1
1638470490000|2021-12-02 18:41:30|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|1
1638470500000|2021-12-02 18:41:40|5610|5604|5610|5604|5610|5604|5609.6|5603.6|2
1638470510000|2021-12-02 18:41:50|5610.4|5604.4|5610.5|5604.5|5610.5|5604.5|5610.4|5604.4|1
1638470520000|2021-12-02 18:42:00|5610|5604|5610.1|5604.1|5610.5|5604.5|5610|5604|7
1638470530000|2021-12-02 18:42:10|||||||||2
1638470540000|2021-12-02 18:42:20|5610|5604|5609.6|5603.6|5610|5604|5609.6|5603.6|1
1638470560000|2021-12-02 18:42:40|5610.5|5604.5|5614.5|5608.5|5614.5|5608.5|5610.5|5604.5|6
1638470570000|2021-12-02 18:42:50|5612.5|5606.5|5614.5|5608.5|5614.5|5608.5|5612.5|5606.5|12
1638470580000|2021-12-02 18:43:00|5613.1|5607.1|5614.5|5608.5|5614.5|5608.5|5613.1|5607.1|12
1638470590000|2021-12-02 18:43:10|5615.6|5609.6|5614.6|5608.6|5615.6|5609.6|5614.6|5608.6|3
1638470600000|2021-12-02 18:43:20|5615.1|5609.1|5614.6|5608.6|5615.1|5609.1|5614.1|5608.1|3
1638470610000|2021-12-02 18:43:30|5613.8|5607.8|5613.6|5607.6|5613.8|5607.8|5613.6|5607.6|2
1638470620000|2021-12-02 18:43:40|||||||||1
1638470630000|2021-12-02 18:43:50|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|1
1638470640000|2021-12-02 18:44:00|5614|5608|5616.1|5610.1|5616.1|5610.1|5613.6|5607.6|9
1638470650000|2021-12-02 18:44:10|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|5615.2|5609.2|0
1638470660000|2021-12-02 18:44:20|5616.5|5610.5|5616.6|5610.6|5616.6|5610.6|5616.5|5610.5|6
1638470670000|2021-12-02 18:44:30|5616.2|5610.2|5617.1|5611.1|5617.5|5611.5|5616.2|5610.2|1
1638470680000|2021-12-02 18:44:40|5616.7|5610.7|5617.6|5611.6|5617.6|5611.6|5616.6|5610.6|0
1638470690000|2021-12-02 18:44:50|5618.1|5612.1|5616.6|5610.6|5618.1|5612.1|5616.6|5610.6|3
1638470700000|2021-12-02 18:45:00|5617.1|5611.1|5615.1|5609.1|5617.1|5611.1|5615.1|5609.1|4
1638470710000|2021-12-02 18:45:10|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|3
1638470720000|2021-12-02 18:45:20|5615.6|5609.6|5617.6|5611.6|5617.6|5611.6|5615.6|5609.6|8
1638470730000|2021-12-02 18:45:30|5616.8|5610.8|5617.6|5611.6|5617.6|5611.6|5616.6|5610.6|3
1638470740000|2021-12-02 18:45:40|5618|5612|5617.6|5611.6|5618|5612|5617.5|5611.5|1
1638470750000|2021-12-02 18:45:50|5617.1|5611.1|5616.6|5610.6|5617.1|5611.1|5616.1|5610.1|7
1638470760000|2021-12-02 18:46:00|5617.1|5611.1|5616.6|5610.6|5618.1|5612.1|5616.6|5610.6|2
1638470770000|2021-12-02 18:46:10|5616.2|5610.2|5616.5|5610.5|5616.6|5610.6|5616.1|5610.1|4
1638470780000|2021-12-02 18:46:20|5616.1|5610.1|5615.1|5609.1|5616.1|5610.1|5615.1|5609.1|2
1638470790000|2021-12-02 18:46:30|5614.1|5608.1|5613.1|5607.1|5614.1|5608.1|5613.1|5607.1|2
1638470800000|2021-12-02 18:46:40|5612.6|5606.6|5612.1|5606.1|5612.6|5606.6|5612.1|5606.1|64
1638470820000|2021-12-02 18:47:00|||||||||4
1638470830000|2021-12-02 18:47:10|5611.7|5605.7|5609.6|5603.6|5611.7|5605.7|5609.6|5603.6|5
1638470840000|2021-12-02 18:47:20|5612.1|5606.1|5610.6|5604.6|5612.1|5606.1|5610.6|5604.6|16
1638470850000|2021-12-02 18:47:30|5609.6|5603.6|5610.1|5604.1|5610.6|5604.6|5609.6|5603.6|0
1638470860000|2021-12-02 18:47:40|5610.6|5604.6|5609.6|5603.6|5610.6|5604.6|5609.6|5603.6|4
1638470870000|2021-12-02 18:47:50|5609.2|5603.2|5608.6|5602.6|5609.2|5603.2|5608.6|5602.6|1
1638470880000|2021-12-02 18:48:00|5608.2|5602.2|5609.6|5603.6|5610.5|5604.5|5608.2|5602.2|7
1638470890000|2021-12-02 18:48:10|5609.5|5603.5|5608.6|5602.6|5609.6|5603.6|5608.4|5602.4|17
1638470900000|2021-12-02 18:48:20|5608.2|5602.2|5609.6|5603.6|5609.6|5603.6|5608.1|5602.1|0
1638470910000|2021-12-02 18:48:30|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|3
1638470920000|2021-12-02 18:48:40|5609.6|5603.6|5610.5|5604.5|5610.5|5604.5|5609.1|5603.1|2
1638470930000|2021-12-02 18:48:50|5607.8|5601.8|5606.6|5600.6|5607.8|5601.8|5606.1|5600.1|8
1638470940000|2021-12-02 18:49:00|5606.1|5600.1|5608.5|5602.5|5609.6|5603.6|5606.1|5600.1|9
1638470970000|2021-12-02 18:49:30|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|1
1638470980000|2021-12-02 18:49:40|5610.1|5604.1|5612.6|5606.6|5612.6|5606.6|5610.1|5604.1|7
1638470990000|2021-12-02 18:49:50|5613.4|5607.4|5616|5610|5616|5610|5613.4|5607.4|9
1638471000000|2021-12-02 18:50:00|5615.5|5609.5|5618.1|5612.1|5618.1|5612.1|5615.1|5609.1|5
1638471010000|2021-12-02 18:50:10|5618.2|5612.2|5614.6|5608.6|5619.6|5613.6|5614.6|5608.6|17
1638471020000|2021-12-02 18:50:20|5615|5609|5618.6|5612.6|5618.6|5612.6|5614.2|5608.2|9
1638471030000|2021-12-02 18:50:30|5618.1|5612.1|5620.6|5614.6|5620.6|5614.6|5618.1|5612.1|4
1638471040000|2021-12-02 18:50:40|5620.7|5614.7|5622.4|5616.4|5623.6|5617.6|5620.7|5614.7|52
1638471050000|2021-12-02 18:50:50|5621.4|5615.4|5621.4|5615.4|5621.8|5615.8|5621.4|5615.4|12
1638471060000|2021-12-02 18:51:00|5622.9|5616.9|5621.4|5615.4|5623.4|5617.4|5621.4|5615.4|19
1638471070000|2021-12-02 18:51:10|5621|5615|5622.9|5616.9|5622.9|5616.9|5620.5|5614.5|3
1638471080000|2021-12-02 18:51:20|5622.5|5616.5|5622.3|5616.3|5622.5|5616.5|5622.3|5616.3|4
1638471090000|2021-12-02 18:51:30|5627.5|5621.5|5627.3|5621.3|5627.5|5621.5|5627.3|5621.3|1
1638471100000|2021-12-02 18:51:40|5626.9|5620.9|5625.4|5619.4|5626.9|5620.9|5625.4|5619.4|4
1638471110000|2021-12-02 18:51:50|5625.8|5619.8|5627.3|5621.3|5627.3|5621.3|5625.8|5619.8|7
1638471120000|2021-12-02 18:52:00|5627.1|5621.1|5626.3|5620.3|5627.1|5621.1|5626.3|5620.3|2
1638471130000|2021-12-02 18:52:10|5625.9|5619.9|5622.4|5616.4|5625.9|5619.9|5622.4|5616.4|11
1638471150000|2021-12-02 18:52:30|5621.4|5615.4|5621.4|5615.4|5622.3|5616.3|5621.4|5615.4|2
1638471160000|2021-12-02 18:52:40|5621.8|5615.8|5624.9|5618.9|5625.3|5619.3|5621.8|5615.8|4
1638471170000|2021-12-02 18:52:50|5625.4|5619.4|5623|5617|5625.4|5619.4|5623|5617|1
1638471180000|2021-12-02 18:53:00|5623.4|5617.4|5622.9|5616.9|5623.4|5617.4|5621.9|5615.9|6
1638471190000|2021-12-02 18:53:10|5623.8|5617.8|5626.3|5620.3|5626.3|5620.3|5622.9|5616.9|11
1638471200000|2021-12-02 18:53:20|5626.9|5620.9|5627.8|5621.8|5627.8|5621.8|5626.9|5620.9|1
1638471210000|2021-12-02 18:53:30|5628.2|5622.2|5629.5|5623.5|5631.4|5625.4|5628.2|5622.2|8
1638471220000|2021-12-02 18:53:40|5629|5623|5625.5|5619.5|5629|5623|5625.5|5619.5|11
1638471230000|2021-12-02 18:53:50|5625.9|5619.9|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|4
1638471240000|2021-12-02 18:54:00|5626.4|5620.4|5630|5624|5633.9|5627.9|5626.4|5620.4|113
1638471250000|2021-12-02 18:54:10|5629.5|5623.5|5626.9|5620.9|5629.5|5623.5|5626.9|5620.9|16
1638471260000|2021-12-02 18:54:20|5627|5621|5623.4|5617.4|5627.4|5621.4|5623.4|5617.4|5
1638471270000|2021-12-02 18:54:30|5622.9|5616.9|5621.5|5615.5|5622.9|5616.9|5621.5|5615.5|46
1638471280000|2021-12-02 18:54:40|5622.6|5616.6|5621.6|5615.6|5623|5617|5621.6|5615.6|5
1638471290000|2021-12-02 18:54:50|5622.1|5616.1|5621.6|5615.6|5623|5617|5621.2|5615.2|11
1638471300000|2021-12-02 18:55:00|5620.2|5614.2|5621.6|5615.6|5622.1|5616.1|5618.7|5612.7|11
1638471310000|2021-12-02 18:55:10|5621.2|5615.2|5622.6|5616.6|5622.6|5616.6|5621.2|5615.2|11
1638471320000|2021-12-02 18:55:20|5624.1|5618.1|5621.6|5615.6|5624.1|5618.1|5621.6|5615.6|27
1638471330000|2021-12-02 18:55:30|5622|5616|5621.6|5615.6|5622.1|5616.1|5621.6|5615.6|1
1638471340000|2021-12-02 18:55:40|5621.2|5615.2|5620.1|5614.1|5621.2|5615.2|5618.7|5612.7|5
1638471350000|2021-12-02 18:55:50|5620.2|5614.2|5622.6|5616.6|5623.5|5617.5|5620.2|5614.2|9
1638471360000|2021-12-02 18:56:00|5623|5617|5620.5|5614.5|5623|5617|5620.1|5614.1|6
1638471370000|2021-12-02 18:56:10|5622.5|5616.5|5622.5|5616.5|5622.9|5616.9|5622.5|5616.5|6
1638471380000|2021-12-02 18:56:20|||||||||2
1638471390000|2021-12-02 18:56:30|5622.4|5616.4|5622.4|5616.4|5622.9|5616.9|5622.4|5616.4|1
1638471400000|2021-12-02 18:56:40|5622.8|5616.8|5626.3|5620.3|5626.3|5620.3|5622.4|5616.4|2
1638471410000|2021-12-02 18:56:50|5626.4|5620.4|5623|5617|5626.4|5620.4|5623|5617|10
1638471420000|2021-12-02 18:57:00|5622.9|5616.9|5620.3|5614.3|5622.9|5616.9|5620|5614|4
1638471430000|2021-12-02 18:57:10|5619.9|5613.9|5620.4|5614.4|5620.4|5614.4|5619.9|5613.9|2
1638471440000|2021-12-02 18:57:20|5621.4|5615.4|5621.4|5615.4|5621.8|5615.8|5621.4|5615.4|1
1638471460000|2021-12-02 18:57:40|5621.5|5615.5|5620.1|5614.1|5622.1|5616.1|5620.1|5614.1|13
1638471470000|2021-12-02 18:57:50|5619.1|5613.1|5621.6|5615.6|5623.6|5617.6|5618.7|5612.7|13
1638471480000|2021-12-02 18:58:00|5622|5616|5627.6|5621.6|5627.6|5621.6|5622|5616|6
1638471490000|2021-12-02 18:58:10|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|4
1638471500000|2021-12-02 18:58:20|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5
1638471510000|2021-12-02 18:58:30|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|1
1638471520000|2021-12-02 18:58:40|5625.7|5619.7|5626.1|5620.1|5626.1|5620.1|5625.7|5619.7|7
1638471530000|2021-12-02 18:58:50|5626.2|5620.2|5625.6|5619.6|5628.1|5622.1|5625.6|5619.6|13
1638471540000|2021-12-02 18:59:00|5625.7|5619.7|5625.6|5619.6|5625.7|5619.7|5625.2|5619.2|1
1638471550000|2021-12-02 18:59:10|5624.2|5618.2|5628.6|5622.6|5628.6|5622.6|5624.1|5618.1|15
1638471560000|2021-12-02 18:59:20|5628|5622|5633|5627|5633.1|5627.1|5628|5622|63
1638471570000|2021-12-02 18:59:30|5633.4|5627.4|5632.5|5626.5|5633.6|5627.6|5632|5626|2
1638471580000|2021-12-02 18:59:40|5631.1|5625.1|5631.4|5625.4|5631.4|5625.4|5630.9|5624.9|1
1638471590000|2021-12-02 18:59:50|5633.8|5627.8|5632.4|5626.4|5633.8|5627.8|5632.4|5626.4|23
1638471600000|2021-12-02 19:00:00|5632.8|5626.8|5631.4|5625.4|5632.9|5626.9|5630.9|5624.9|4
1638471610000|2021-12-02 19:00:10|5631.8|5625.8|5630.9|5624.9|5634.4|5628.4|5630.9|5624.9|11
1638471620000|2021-12-02 19:00:20|5631.3|5625.3|5631.5|5625.5|5632.4|5626.4|5630.9|5624.9|17
1638471630000|2021-12-02 19:00:30|5631.4|5625.4|5626.4|5620.4|5631.4|5625.4|5626.4|5620.4|40
1638471640000|2021-12-02 19:00:40|5631.9|5625.9|5632.4|5626.4|5632.4|5626.4|5631.9|5625.9|40
1638471650000|2021-12-02 19:00:50|5633.4|5627.4|5629.4|5623.4|5639.4|5633.4|5626.8|5620.8|55
1638471660000|2021-12-02 19:01:00|5629.8|5623.8|5628.5|5622.5|5630.2|5624.2|5628.5|5622.5|6
1638471670000|2021-12-02 19:01:10|5628.3|5622.3|5624.8|5618.8|5628.3|5622.3|5623.3|5617.3|10
1638471680000|2021-12-02 19:01:20|5627.4|5621.4|5627.3|5621.3|5627.4|5621.4|5627.3|5621.3|2
1638471690000|2021-12-02 19:01:30|5627.4|5621.4|5628.9|5622.9|5628.9|5622.9|5627.4|5621.4|4
1638471700000|2021-12-02 19:01:40|5629.4|5623.4|5629.9|5623.9|5629.9|5623.9|5629.4|5623.4|3
1638471710000|2021-12-02 19:01:50|5630.3|5624.3|5626.7|5620.7|5630.3|5624.3|5626.7|5620.7|21
1638471720000|2021-12-02 19:02:00|5626.4|5620.4|5623.8|5617.8|5626.4|5620.4|5623.8|5617.8|12
1638471730000|2021-12-02 19:02:10|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1638471740000|2021-12-02 19:02:20|5622.9|5616.9|5624|5618|5624|5618|5622.5|5616.5|4
1638471750000|2021-12-02 19:02:30|5623.4|5617.4|5626.9|5620.9|5626.9|5620.9|5623.4|5617.4|6
1638471760000|2021-12-02 19:02:40|5627.5|5621.5|5627.4|5621.4|5628.4|5622.4|5627.3|5621.3|13
1638471770000|2021-12-02 19:02:50|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1638471780000|2021-12-02 19:03:00|5627.3|5621.3|5627.9|5621.9|5628.4|5622.4|5627.3|5621.3|6
1638471790000|2021-12-02 19:03:10|5625.8|5619.8|5632.4|5626.4|5633.3|5627.3|5625.2|5619.2|44
1638471800000|2021-12-02 19:03:20|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|3
1638471810000|2021-12-02 19:03:30|5632.7|5626.7|5632.2|5626.2|5635.2|5629.2|5632.2|5626.2|10
1638471820000|2021-12-02 19:03:40|5631.3|5625.3|5629.8|5623.8|5631.3|5625.3|5629.3|5623.3|12
1638471830000|2021-12-02 19:03:50|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629|5623|3
1638471840000|2021-12-02 19:04:00|5629.9|5623.9|5624.9|5618.9|5630.7|5624.7|5624.9|5618.9|20
1638471850000|2021-12-02 19:04:10|5625.1|5619.1|5629.8|5623.8|5630.3|5624.3|5625.1|5619.1|12
1638471860000|2021-12-02 19:04:20|5630.9|5624.9|5629.9|5623.9|5631.4|5625.4|5629.5|5623.5|4
1638471870000|2021-12-02 19:04:30|5629.8|5623.8|5629.5|5623.5|5629.8|5623.8|5629.4|5623.4|0
1638471880000|2021-12-02 19:04:40|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|1
1638471890000|2021-12-02 19:04:50|5629.8|5623.8|5631.4|5625.4|5631.7|5625.7|5629.8|5623.8|23
1638471900000|2021-12-02 19:05:00|5630.9|5624.9|5631.5|5625.5|5632.7|5626.7|5629|5623|14
1638471910000|2021-12-02 19:05:10|5630.5|5624.5|5631|5625|5631.5|5625.5|5630.5|5624.5|4
1638471920000|2021-12-02 19:05:20|5631.5|5625.5|5632.8|5626.8|5632.8|5626.8|5631.5|5625.5|6
1638471930000|2021-12-02 19:05:30|5633.3|5627.3|5633.9|5627.9|5634.5|5628.5|5633|5627|5
1638471940000|2021-12-02 19:05:40|5633.5|5627.5|5634.3|5628.3|5634.3|5628.3|5632.5|5626.5|10
1638471950000|2021-12-02 19:05:50|5633.9|5627.9|5640.3|5634.3|5642.2|5636.2|5632.9|5626.9|41
1638471960000|2021-12-02 19:06:00|5639.8|5633.8|5640|5634|5640.4|5634.4|5636.4|5630.4|41
1638471970000|2021-12-02 19:06:10|5640.5|5634.5|5637.4|5631.4|5640.5|5634.5|5637.3|5631.3|17
1638471980000|2021-12-02 19:06:20|5637|5631|5636.5|5630.5|5637.5|5631.5|5636.5|5630.5|1
1638471990000|2021-12-02 19:06:30|5636.9|5630.9|5638.1|5632.1|5638.3|5632.3|5636.7|5630.7|11
1638472000000|2021-12-02 19:06:40|5638.3|5632.3|5643.1|5637.1|5644.3|5638.3|5638.3|5632.3|22
1638472010000|2021-12-02 19:06:50|5642.7|5636.7|5642.6|5636.6|5643.3|5637.3|5642.6|5636.6|28
1638472020000|2021-12-02 19:07:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|19
1638472030000|2021-12-02 19:07:10|5642.9|5636.9|5643.7|5637.7|5644.3|5638.3|5642.9|5636.9|13
1638472040000|2021-12-02 19:07:20|5647.6|5641.6|5648.6|5642.6|5651.2|5645.2|5647.6|5641.6|48
1638472050000|2021-12-02 19:07:30|5648.8|5642.8|5653.7|5647.7|5658.7|5652.7|5648.2|5642.2|22
1638472060000|2021-12-02 19:07:40|5653.2|5647.2|5658.2|5652.2|5658.3|5652.3|5652.8|5646.8|16
1638472070000|2021-12-02 19:07:50|5658.3|5652.3|5663.1|5657.1|5663.5|5657.5|5658.2|5652.2|163
1638472080000|2021-12-02 19:08:00|5663|5657|5659.4|5653.4|5663|5657|5656.4|5650.4|33
1638472090000|2021-12-02 19:08:10|5658.6|5652.6|5655|5649|5658.9|5652.9|5655|5649|75
1638472100000|2021-12-02 19:08:20|5654.1|5648.1|5663|5657|5663|5657|5654.1|5648.1|71
1638472110000|2021-12-02 19:08:30|5663.1|5657.1|5661|5655|5663.1|5657.1|5660.6|5654.6|16
1638472120000|2021-12-02 19:08:40|5660.4|5654.4|5659.1|5653.1|5660.4|5654.4|5658.6|5652.6|3
1638472130000|2021-12-02 19:08:50|5658.7|5652.7|5657.6|5651.6|5658.9|5652.9|5657.6|5651.6|7
1638472140000|2021-12-02 19:09:00|5658|5652|5662.9|5656.9|5662.9|5656.9|5658|5652|36
1638472150000|2021-12-02 19:09:10|5662.5|5656.5|5662|5656|5663|5657|5659.4|5653.4|40
1638472160000|2021-12-02 19:09:20|5661.6|5655.6|5663|5657|5663|5657|5661.4|5655.4|7
1638472170000|2021-12-02 19:09:30|5662.2|5656.2|5660|5654|5662.2|5656.2|5660|5654|19
1638472180000|2021-12-02 19:09:40|5659.9|5653.9|5659.5|5653.5|5660.5|5654.5|5659.4|5653.4|7
1638472190000|2021-12-02 19:09:50|5659.4|5653.4|5659.4|5653.4|5659.5|5653.5|5659.4|5653.4|11
1638472200000|2021-12-02 19:10:00|5659.5|5653.5|5661.9|5655.9|5662.9|5656.9|5659.5|5653.5|16
1638472210000|2021-12-02 19:10:10|5661.5|5655.5|5663.5|5657.5|5663.5|5657.5|5660|5654|31
1638472220000|2021-12-02 19:10:20|5663.1|5657.1|5662|5656|5663.5|5657.5|5662|5656|3
1638472230000|2021-12-02 19:10:30|5662.4|5656.4|5662.1|5656.1|5662.5|5656.5|5660.1|5654.1|25
1638472240000|2021-12-02 19:10:40|5662.5|5656.5|5663.9|5657.9|5666.9|5660.9|5662.5|5656.5|14
1638472250000|2021-12-02 19:10:50|5663.5|5657.5|5666.6|5660.6|5671|5665|5663.4|5657.4|30
1638472260000|2021-12-02 19:11:00|5666|5660|5666.5|5660.5|5667.1|5661.1|5664.5|5658.5|51
1638472270000|2021-12-02 19:11:10|5666.4|5660.4|5666|5660|5666.5|5660.5|5665.9|5659.9|14
1638472280000|2021-12-02 19:11:20|5665.9|5659.9|5666|5660|5666|5660|5664.9|5658.9|17
1638472290000|2021-12-02 19:11:30|5665.9|5659.9|5660|5654|5665.9|5659.9|5659.9|5653.9|51
1638472300000|2021-12-02 19:11:40|5659.9|5653.9|5655.7|5649.7|5660|5654|5655.7|5649.7|11
1638472310000|2021-12-02 19:11:50|5655.6|5649.6|5653.5|5647.5|5655.6|5649.6|5653.5|5647.5|14
1638472320000|2021-12-02 19:12:00|5654|5648|5652.4|5646.4|5654|5648|5651.4|5645.4|28
1638472330000|2021-12-02 19:12:10|5652|5646|5648.9|5642.9|5652|5646|5648.9|5642.9|19
1638472340000|2021-12-02 19:12:20|5649|5643|5645|5639|5649|5643|5645|5639|20
1638472350000|2021-12-02 19:12:30|5644.9|5638.9|5638.5|5632.5|5644.9|5638.9|5638.5|5632.5|22
1638472360000|2021-12-02 19:12:40|5638.9|5632.9|5639.3|5633.3|5640.4|5634.4|5638.5|5632.5|20
1638472370000|2021-12-02 19:12:50|5639.4|5633.4|5645.9|5639.9|5646.3|5640.3|5639.4|5633.4|10
1638472380000|2021-12-02 19:13:00|5646|5640|5646.1|5640.1|5646.6|5640.6|5644.5|5638.5|28
1638472390000|2021-12-02 19:13:10|5646|5640|5645.6|5639.6|5647.4|5641.4|5645.6|5639.6|21
1638472400000|2021-12-02 19:13:20|5645|5639|5642.1|5636.1|5646.1|5640.1|5642.1|5636.1|30
1638472410000|2021-12-02 19:13:30|5641.9|5635.9|5641.5|5635.5|5642|5636|5641.5|5635.5|23
1638472420000|2021-12-02 19:13:40|5641.9|5635.9|5641.5|5635.5|5643.9|5637.9|5641.5|5635.5|21
1638472430000|2021-12-02 19:13:50|5640.5|5634.5|5640.1|5634.1|5641|5635|5639.6|5633.6|48
1638472440000|2021-12-02 19:14:00|5641.1|5635.1|5639.8|5633.8|5645.6|5639.6|5639.4|5633.4|131
1638472450000|2021-12-02 19:14:10|5639.3|5633.3|5637.3|5631.3|5639.3|5633.3|5637.3|5631.3|152
1638472460000|2021-12-02 19:14:20|5637.8|5631.8|5633.8|5627.8|5637.8|5631.8|5632.3|5626.3|112
1638472470000|2021-12-02 19:14:30|5632.8|5626.8|5635.8|5629.8|5636.3|5630.3|5632.3|5626.3|76
1638472480000|2021-12-02 19:14:40|5636.2|5630.2|5640.4|5634.4|5640.4|5634.4|5632.4|5626.4|160
1638472490000|2021-12-02 19:14:50|5639.6|5633.6|5639.5|5633.5|5640.8|5634.8|5637.7|5631.7|141
1638472500000|2021-12-02 19:15:00|5639.4|5633.4|5643.9|5637.9|5643.9|5637.9|5638.8|5632.8|64
1638472510000|2021-12-02 19:15:10|5643.5|5637.5|5646.4|5640.4|5647.8|5641.8|5643.4|5637.4|21
1638472520000|2021-12-02 19:15:20|5645.4|5639.4|5647.8|5641.8|5648.2|5642.2|5645.4|5639.4|31
1638472530000|2021-12-02 19:15:30|5647.4|5641.4|5647.8|5641.8|5649.4|5643.4|5646.8|5640.8|22
1638472540000|2021-12-02 19:15:40|5645.8|5639.8|5649|5643|5649.9|5643.9|5643.4|5637.4|15
1638472550000|2021-12-02 19:15:50|5649.9|5643.9|5649.7|5643.7|5650.7|5644.7|5648.9|5642.9|25
1638472560000|2021-12-02 19:16:00|5650.3|5644.3|5654|5648|5655.3|5649.3|5650.2|5644.2|38
1638472570000|2021-12-02 19:16:10|5653.9|5647.9|5654.4|5648.4|5655.3|5649.3|5653.9|5647.9|8
1638472580000|2021-12-02 19:16:20|5654|5648|5655.8|5649.8|5656.3|5650.3|5654|5648|5
1638472590000|2021-12-02 19:16:30|5655.3|5649.3|5651.8|5645.8|5655.3|5649.3|5651.8|5645.8|2
1638472600000|2021-12-02 19:16:40|5650.8|5644.8|5649|5643|5650.8|5644.8|5648.5|5642.5|23
1638472610000|2021-12-02 19:16:50|5648.6|5642.6|5645.1|5639.1|5649|5643|5645.1|5639.1|74
1638472620000|2021-12-02 19:17:00|5644.6|5638.6|5646.6|5640.6|5648|5642|5644.6|5638.6|79
1638472630000|2021-12-02 19:17:10|5646.4|5640.4|5641.4|5635.4|5646.5|5640.5|5641|5635|4
1638472640000|2021-12-02 19:17:20|5641|5635|5638.4|5632.4|5641|5635|5637.7|5631.7|23
1638472650000|2021-12-02 19:17:30|5638|5632|5638|5632|5638|5632|5637.9|5631.9|4
1638472660000|2021-12-02 19:17:40|5637.6|5631.6|5638|5632|5638|5632|5637.6|5631.6|1
1638472670000|2021-12-02 19:17:50|5639|5633|5639|5633|5639|5633|5639|5633|6
1638472680000|2021-12-02 19:18:00|5641|5635|5640|5634|5641.6|5635.6|5640|5634|7
1638472690000|2021-12-02 19:18:10|5640.1|5634.1|5639|5633|5640.1|5634.1|5639|5633|2
1638472700000|2021-12-02 19:18:20|5640|5634|5639|5633|5640.5|5634.5|5639|5633|6
1638472710000|2021-12-02 19:18:30|5638.9|5632.9|5639|5633|5639|5633|5637|5631|47
1638472720000|2021-12-02 19:18:40|5641|5635|5641.5|5635.5|5641.6|5635.6|5640.3|5634.3|13
1638472730000|2021-12-02 19:18:50|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|1
1638472740000|2021-12-02 19:19:00|5640.7|5634.7|5641|5635|5641.1|5635.1|5640.7|5634.7|8
1638472750000|2021-12-02 19:19:10|5639.6|5633.6|5641.1|5635.1|5641.5|5635.5|5639.6|5633.6|7
1638472760000|2021-12-02 19:19:20|5641|5635|5641.5|5635.5|5641.6|5635.6|5640.2|5634.2|2
1638472770000|2021-12-02 19:19:30|5641.6|5635.6|5643|5637|5643.1|5637.1|5641.5|5635.5|8
1638472780000|2021-12-02 19:19:40|5649.1|5643.1|5650.1|5644.1|5650.5|5644.5|5649|5643|7
1638472790000|2021-12-02 19:19:50|5649.6|5643.6|5649.6|5643.6|5650|5644|5649|5643|4
1638493200000|2021-12-03 01:00:00|5659.5|5653.5|5662.9|5656.9|5668.9|5662.9|5654.4|5648.4|37
1638493210000|2021-12-03 01:00:10|5664.6|5658.6|5663.9|5657.9|5667.9|5661.9|5662.9|5656.9|30
1638493220000|2021-12-03 01:00:20|5664.9|5658.9|5668.3|5662.3|5668.3|5662.3|5664.9|5658.9|2
1638493230000|2021-12-03 01:00:30|5668.4|5662.4|5665.9|5659.9|5668.9|5662.9|5665.9|5659.9|12
1638493240000|2021-12-03 01:00:40|5665.4|5659.4|5663|5657|5665.8|5659.8|5663|5657|7
1638493250000|2021-12-03 01:00:50|5663.5|5657.5|5662.9|5656.9|5664.4|5658.4|5662.3|5656.3|2
1638493260000|2021-12-03 01:01:00|5661.6|5655.6|5655.9|5649.9|5661.9|5655.9|5655.9|5649.9|14
1638493270000|2021-12-03 01:01:10|5655.4|5649.4|5656.9|5650.9|5657.9|5651.9|5654.6|5648.6|4
1638493280000|2021-12-03 01:01:20|5655.7|5649.7|5654.3|5648.3|5657|5651|5654.3|5648.3|5
1638493290000|2021-12-03 01:01:30|5653.1|5647.1|5655.3|5649.3|5655.3|5649.3|5653.1|5647.1|2
1638493300000|2021-12-03 01:01:40|5656.3|5650.3|5657.8|5651.8|5658.8|5652.8|5656.3|5650.3|3
1638493310000|2021-12-03 01:01:50|5657.9|5651.9|5658.3|5652.3|5658.3|5652.3|5657.9|5651.9|0
1638493320000|2021-12-03 01:02:00|5656.5|5650.5|5660.3|5654.3|5660.3|5654.3|5655.8|5649.8|4
1638493330000|2021-12-03 01:02:10|5664.3|5658.3|5666.3|5660.3|5666.3|5660.3|5664.3|5658.3|10
1638493340000|2021-12-03 01:02:20|5666.7|5660.7|5667.8|5661.8|5667.8|5661.8|5662.8|5656.8|2
1638493350000|2021-12-03 01:02:30|5667.4|5661.4|5667.3|5661.3|5667.8|5661.8|5666.5|5660.5|2
1638493360000|2021-12-03 01:02:40|5666.3|5660.3|5664.3|5658.3|5666.3|5660.3|5664.3|5658.3|2
1638493370000|2021-12-03 01:02:50|5664.7|5658.7|5666.1|5660.1|5667.3|5661.3|5664.3|5658.3|2
1638493380000|2021-12-03 01:03:00|5666.3|5660.3|5668.3|5662.3|5668.8|5662.8|5666.3|5660.3|1
1638493390000|2021-12-03 01:03:10|5668.4|5662.4|5668.8|5662.8|5668.8|5662.8|5666.8|5660.8|3
1638493400000|2021-12-03 01:03:20|5668|5662|5677.3|5671.3|5677.3|5671.3|5667.8|5661.8|11
1638493410000|2021-12-03 01:03:30|5677.4|5671.4|5676.8|5670.8|5677.4|5671.4|5675.3|5669.3|19
1638493420000|2021-12-03 01:03:40|5677.3|5671.3|5677.7|5671.7|5677.8|5671.8|5677.3|5671.3|13
1638493430000|2021-12-03 01:03:50|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5676.1|5670.1|23
1638493440000|2021-12-03 01:04:00|5677.6|5671.6|5677.7|5671.7|5677.7|5671.7|5675.6|5669.6|39
1638493450000|2021-12-03 01:04:10|||||||||15
1638493460000|2021-12-03 01:04:20|5677.6|5671.6|5675.7|5669.7|5677.7|5671.7|5673.7|5667.7|18
1638493470000|2021-12-03 01:04:30|5674.7|5668.7|5675.2|5669.2|5675.2|5669.2|5673.2|5667.2|24
1638493480000|2021-12-03 01:04:40|5675.3|5669.3|5674.1|5668.1|5675.3|5669.3|5674.1|5668.1|0
1638493490000|2021-12-03 01:04:50|5674.6|5668.6|5675.2|5669.2|5675.2|5669.2|5673.6|5667.6|0
1638493500000|2021-12-03 01:05:00|5675.1|5669.1|5675.2|5669.2|5676.7|5670.7|5675.1|5669.1|7
1638493510000|2021-12-03 01:05:10|5674.8|5668.8|5676.6|5670.6|5676.7|5670.7|5674.8|5668.8|2
1638493520000|2021-12-03 01:05:20|5675.4|5669.4|5675.1|5669.1|5675.4|5669.4|5675.1|5669.1|13
1638493530000|2021-12-03 01:05:30|5675.5|5669.5|5675.1|5669.1|5675.6|5669.6|5674.7|5668.7|5
1638493540000|2021-12-03 01:05:40|5675.5|5669.5|5675.1|5669.1|5676|5670|5675.1|5669.1|6
1638493550000|2021-12-03 01:05:50|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.1|5669.1|0
1638493560000|2021-12-03 01:06:00|5676|5670|5675.6|5669.6|5676|5670|5675.1|5669.1|13
1638493570000|2021-12-03 01:06:10|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|2
1638493580000|2021-12-03 01:06:20|5674.5|5668.5|5675.6|5669.6|5676.1|5670.1|5674.1|5668.1|9
1638493590000|2021-12-03 01:06:30|5676|5670|5677.1|5671.1|5677.6|5671.6|5676|5670|3
1638493600000|2021-12-03 01:06:40|5676.7|5670.7|5677|5671|5677|5671|5676.5|5670.5|2
1638493610000|2021-12-03 01:06:50|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|14
1638493620000|2021-12-03 01:07:00|5676.6|5670.6|5676.1|5670.1|5677.1|5671.1|5676.1|5670.1|5
1638493630000|2021-12-03 01:07:10|5676|5670|5675.1|5669.1|5676|5670|5674.1|5668.1|15
1638493640000|2021-12-03 01:07:20|5675.6|5669.6|5677|5671|5677.1|5671.1|5675.6|5669.6|4
1638493650000|2021-12-03 01:07:30|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|10
1638493670000|2021-12-03 01:07:50|5676|5670|5677.5|5671.5|5677.5|5671.5|5676|5670|7
1638493680000|2021-12-03 01:08:00|5677|5671|5676|5670|5677|5671|5676|5670|5
1638493690000|2021-12-03 01:08:10|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|2
1638493700000|2021-12-03 01:08:20|5676|5670|5677.1|5671.1|5677.6|5671.6|5676|5670|2
1638493710000|2021-12-03 01:08:30|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|1
1638493720000|2021-12-03 01:08:40|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1638493730000|2021-12-03 01:08:50|5676.7|5670.7|5676.6|5670.6|5676.7|5670.7|5676.6|5670.6|5
1638493740000|2021-12-03 01:09:00|5676.2|5670.2|5668.6|5662.6|5676.2|5670.2|5668.6|5662.6|37
1638493750000|2021-12-03 01:09:10|5668.1|5662.1|5668.6|5662.6|5668.6|5662.6|5668.1|5662.1|2
1638493760000|2021-12-03 01:09:20|5669|5663|5672.4|5666.4|5672.4|5666.4|5669|5663|6
1638493770000|2021-12-03 01:09:30|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1638493780000|2021-12-03 01:09:40|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|4
1638493790000|2021-12-03 01:09:50|5674.1|5668.1|5675.1|5669.1|5675.4|5669.4|5674.1|5668.1|6
1638493800000|2021-12-03 01:10:00|5676.1|5670.1|5676.6|5670.6|5677.1|5671.1|5676|5670|4
1638493810000|2021-12-03 01:10:10|5676.1|5670.1|5676.1|5670.1|5676.5|5670.5|5676.1|5670.1|1
1638493820000|2021-12-03 01:10:20|5676.2|5670.2|5677.1|5671.1|5677.1|5671.1|5676.2|5670.2|8
1638493830000|2021-12-03 01:10:30|5676.6|5670.6|5677.6|5671.6|5677.6|5671.6|5676.1|5670.1|3
1638493840000|2021-12-03 01:10:40|||||||||1
1638493850000|2021-12-03 01:10:50|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|17
1638493860000|2021-12-03 01:11:00|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1638493870000|2021-12-03 01:11:10|5675.6|5669.6|5674.5|5668.5|5675.6|5669.6|5674.5|5668.5|4
1638493880000|2021-12-03 01:11:20|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1638493890000|2021-12-03 01:11:30|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1638493900000|2021-12-03 01:11:40|5672.9|5666.9|5673|5667|5673|5667|5672.9|5666.9|2
1638493910000|2021-12-03 01:11:50|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|2
1638493920000|2021-12-03 01:12:00|5672.1|5666.1|5670.1|5664.1|5672.1|5666.1|5669.6|5663.6|5
1638493930000|2021-12-03 01:12:10|5669.6|5663.6|5666.6|5660.6|5669.6|5663.6|5666.6|5660.6|9
1638493940000|2021-12-03 01:12:20|5666.3|5660.3|5666.1|5660.1|5666.3|5660.3|5666.1|5660.1|1
1638493950000|2021-12-03 01:12:30|5665.6|5659.6|5667.2|5661.2|5667.6|5661.6|5665.5|5659.5|11
1638493960000|2021-12-03 01:12:40|5667.5|5661.5|5667.1|5661.1|5667.5|5661.5|5667.1|5661.1|0
1638493970000|2021-12-03 01:12:50|5667.6|5661.6|5668.5|5662.5|5668.5|5662.5|5667.6|5661.6|1
1638493980000|2021-12-03 01:13:00|5667.6|5661.6|5667.1|5661.1|5667.6|5661.6|5667.1|5661.1|2
1638493990000|2021-12-03 01:13:10|5667|5661|5666.6|5660.6|5667|5661|5666.6|5660.6|2
1638494000000|2021-12-03 01:13:20|5666.5|5660.5|5665.1|5659.1|5666.5|5660.5|5665.1|5659.1|17
1638494010000|2021-12-03 01:13:30|5664.7|5658.7|5663.6|5657.6|5665.6|5659.6|5663.6|5657.6|7
1638494020000|2021-12-03 01:13:40|5662.6|5656.6|5663.6|5657.6|5663.6|5657.6|5662.6|5656.6|2
1638494030000|2021-12-03 01:13:50|5663.1|5657.1|5666.6|5660.6|5666.6|5660.6|5662.6|5656.6|8
1638494040000|2021-12-03 01:14:00|5667|5661|5657.1|5651.1|5667.1|5661.1|5657.1|5651.1|13
1638494050000|2021-12-03 01:14:10|5657.6|5651.6|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|3
1638494060000|2021-12-03 01:14:20|5657.1|5651.1|5658.6|5652.6|5658.6|5652.6|5657.1|5651.1|1
1638494070000|2021-12-03 01:14:30|5659|5653|5659.6|5653.6|5659.6|5653.6|5659|5653|6
1638494080000|2021-12-03 01:14:40|5661.1|5655.1|5659.6|5653.6|5661.1|5655.1|5659.6|5653.6|3
1638494090000|2021-12-03 01:14:50|5658.6|5652.6|5660.6|5654.6|5660.6|5654.6|5657.7|5651.7|4
1638494100000|2021-12-03 01:15:00|5661.1|5655.1|5662.2|5656.2|5663.1|5657.1|5659.8|5653.8|9
1638494110000|2021-12-03 01:15:10|5662.6|5656.6|5660.7|5654.7|5662.6|5656.6|5660.7|5654.7|0
1638494120000|2021-12-03 01:15:20|5662.6|5656.6|5661.1|5655.1|5662.6|5656.6|5661.1|5655.1|16
1638494130000|2021-12-03 01:15:30|5661.7|5655.7|5662.1|5656.1|5662.1|5656.1|5661.7|5655.7|0
1638494140000|2021-12-03 01:15:40|5661|5655|5660.6|5654.6|5661|5655|5660.6|5654.6|0
1638494150000|2021-12-03 01:15:50|5659.5|5653.5|5659|5653|5659.5|5653.5|5658.1|5652.1|1
1638494160000|2021-12-03 01:16:00|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|4
1638494170000|2021-12-03 01:16:10|5661.9|5655.9|5665.1|5659.1|5665.6|5659.6|5661.5|5655.5|10
1638494180000|2021-12-03 01:16:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|2
1638494190000|2021-12-03 01:16:30|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|4
1638494210000|2021-12-03 01:16:50|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1638494220000|2021-12-03 01:17:00|5664.1|5658.1|5662.1|5656.1|5664.1|5658.1|5662.1|5656.1|14
1638494230000|2021-12-03 01:17:10|5661.6|5655.6|5657.2|5651.2|5661.6|5655.6|5657.2|5651.2|4
1638494240000|2021-12-03 01:17:20|5657|5651|5656.1|5650.1|5657|5651|5656.1|5650.1|2
1638494250000|2021-12-03 01:17:30|5656.2|5650.2|5654|5648|5657|5651|5653.5|5647.5|11
1638494260000|2021-12-03 01:17:40|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|2
1638494270000|2021-12-03 01:17:50|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|10
1638494280000|2021-12-03 01:18:00|5657.1|5651.1|5656.1|5650.1|5657.3|5651.3|5655.6|5649.6|10
1638494290000|2021-12-03 01:18:10|5656.2|5650.2|5656.6|5650.6|5656.6|5650.6|5656.2|5650.2|0
1638494300000|2021-12-03 01:18:20|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1638494310000|2021-12-03 01:18:30|5656.5|5650.5|5655|5649|5656.5|5650.5|5655|5649|0
1638494320000|2021-12-03 01:18:40|5654.7|5648.7|5655.1|5649.1|5655.1|5649.1|5654.7|5648.7|1
1638494330000|2021-12-03 01:18:50|5655.5|5649.5|5654.7|5648.7|5655.6|5649.6|5654.7|5648.7|18
1638494340000|2021-12-03 01:19:00|5654.6|5648.6|5652.7|5646.7|5654.6|5648.6|5652.6|5646.6|5
1638494350000|2021-12-03 01:19:10|5651.9|5645.9|5653.6|5647.6|5654.1|5648.1|5651.9|5645.9|3
1638494360000|2021-12-03 01:19:20|5654.1|5648.1|5653.1|5647.1|5654.1|5648.1|5653.1|5647.1|0
1638494370000|2021-12-03 01:19:30|5653.5|5647.5|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|0
1638494380000|2021-12-03 01:19:40|5652.7|5646.7|5652.6|5646.6|5652.7|5646.7|5652.6|5646.6|10
1638494390000|2021-12-03 01:19:50|5653.1|5647.1|5653|5647|5653.1|5647.1|5653|5647|1
1638494400000|2021-12-03 01:20:00|5654.1|5648.1|5655.1|5649.1|5655.1|5649.1|5654.1|5648.1|1
1638494410000|2021-12-03 01:20:10|5655.2|5649.2|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|3
1638494420000|2021-12-03 01:20:20|5657.1|5651.1|5656.2|5650.2|5657.1|5651.1|5656.2|5650.2|1
1638494430000|2021-12-03 01:20:30|5655.8|5649.8|5656.1|5650.1|5656.1|5650.1|5655.6|5649.6|0
1638494440000|2021-12-03 01:20:40|5656.5|5650.5|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|0
1638494460000|2021-12-03 01:21:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1638494470000|2021-12-03 01:21:10|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1638494480000|2021-12-03 01:21:20|5654.2|5648.2|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|1
1638494490000|2021-12-03 01:21:30|5652.6|5646.6|5659.2|5653.2|5660.2|5654.2|5652.2|5646.2|3
1638494510000|2021-12-03 01:21:50|||||||||8
1638494520000|2021-12-03 01:22:00|5659.6|5653.6|5660.2|5654.2|5660.2|5654.2|5659.6|5653.6|2
1638494530000|2021-12-03 01:22:10|5659.7|5653.7|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|1
1638494540000|2021-12-03 01:22:20|5660.2|5654.2|5660.7|5654.7|5660.7|5654.7|5660.2|5654.2|0
1638494550000|2021-12-03 01:22:30|5660.3|5654.3|5659.7|5653.7|5660.3|5654.3|5659.7|5653.7|0
1638494560000|2021-12-03 01:22:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1638494580000|2021-12-03 01:23:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1638494590000|2021-12-03 01:23:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|2
1638494600000|2021-12-03 01:23:20|5661.6|5655.6|5662.8|5656.8|5662.8|5656.8|5661.6|5655.6|1
1638494610000|2021-12-03 01:23:30|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1638494620000|2021-12-03 01:23:40|5664.2|5658.2|5661.7|5655.7|5664.2|5658.2|5661.7|5655.7|7
1638494630000|2021-12-03 01:23:50|5661.8|5655.8|5661.7|5655.7|5663.2|5657.2|5661.7|5655.7|6
1638494640000|2021-12-03 01:24:00|5661.2|5655.2|5659.2|5653.2|5661.2|5655.2|5659.2|5653.2|5
1638494660000|2021-12-03 01:24:20|5659.6|5653.6|5660.2|5654.2|5660.2|5654.2|5659.6|5653.6|2
1638494670000|2021-12-03 01:24:30|5660.7|5654.7|5659.7|5653.7|5660.7|5654.7|5659.7|5653.7|2
1638494680000|2021-12-03 01:24:40|5660.1|5654.1|5660.2|5654.2|5660.2|5654.2|5660.1|5654.1|0
1638494690000|2021-12-03 01:24:50|5659.7|5653.7|5661.2|5655.2|5661.2|5655.2|5659.7|5653.7|3
1638494700000|2021-12-03 01:25:00|5661.6|5655.6|5660.7|5654.7|5661.7|5655.7|5660.3|5654.3|2
1638494710000|2021-12-03 01:25:10|5660.8|5654.8|5664.7|5658.7|5664.7|5658.7|5660.7|5654.7|5
1638494720000|2021-12-03 01:25:20|5664.8|5658.8|5665.7|5659.7|5665.7|5659.7|5664.7|5658.7|5
1638494730000|2021-12-03 01:25:30|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1638494740000|2021-12-03 01:25:40|5665.8|5659.8|5667.1|5661.1|5667.1|5661.1|5665.7|5659.7|5
1638494750000|2021-12-03 01:25:50|5667|5661|5665.7|5659.7|5667|5661|5665.7|5659.7|0
1638494760000|2021-12-03 01:26:00|5666.2|5660.2|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|0
1638494770000|2021-12-03 01:26:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1638494790000|2021-12-03 01:26:30|5664.5|5658.5|5664|5658|5664.5|5658.5|5663.5|5657.5|1
1638494800000|2021-12-03 01:26:40|5665.7|5659.7|5666.2|5660.2|5666.6|5660.6|5665.7|5659.7|3
1638494820000|2021-12-03 01:27:00|5666.6|5660.6|5662.2|5656.2|5666.6|5660.6|5662.2|5656.2|5
1638494850000|2021-12-03 01:27:30|5661.8|5655.8|5661.1|5655.1|5661.8|5655.8|5661.1|5655.1|0
1638494870000|2021-12-03 01:27:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1638494880000|2021-12-03 01:28:00|5661.6|5655.6|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|2
1638494890000|2021-12-03 01:28:10|5661.6|5655.6|5661.3|5655.3|5662.7|5656.7|5661.3|5655.3|4
1638494930000|2021-12-03 01:28:50|5662.5|5656.5|5666.5|5660.5|5666.5|5660.5|5662.5|5656.5|2
1638494940000|2021-12-03 01:29:00|5666|5660|5664|5658|5666|5660|5663.7|5657.7|6
1638494950000|2021-12-03 01:29:10|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1638494960000|2021-12-03 01:29:20|5663.1|5657.1|5663.1|5657.1|5663.6|5657.6|5663.1|5657.1|18
1638494970000|2021-12-03 01:29:30|5663.6|5657.6|5664.5|5658.5|5664.5|5658.5|5663.1|5657.1|1
1638494980000|2021-12-03 01:29:40|5665|5659|5665|5659|5665|5659|5665|5659|0
1638494990000|2021-12-03 01:29:50|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|7
1638495000000|2021-12-03 01:30:00|5665.1|5659.1|5665|5659|5665.1|5659.1|5665|5659|1
1638495010000|2021-12-03 01:30:10|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1638495020000|2021-12-03 01:30:20|||||||||1
1638495030000|2021-12-03 01:30:30|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1638495050000|2021-12-03 01:30:50|||||||||4
1638495060000|2021-12-03 01:31:00|5664.2|5658.2|5664|5658|5664.2|5658.2|5664|5658|1
1638495070000|2021-12-03 01:31:10|||||||||5
1638495090000|2021-12-03 01:31:30|||||||||2
1638495100000|2021-12-03 01:31:40|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|0
1638495110000|2021-12-03 01:31:50|5664.8|5658.8|5665.4|5659.4|5665.4|5659.4|5664.8|5658.8|1
1638495120000|2021-12-03 01:32:00|5665.5|5659.5|5664.5|5658.5|5665.5|5659.5|5664.5|5658.5|1
1638495130000|2021-12-03 01:32:10|5665|5659|5666|5660|5667.5|5661.5|5665|5659|9
1638495140000|2021-12-03 01:32:20|5665.9|5659.9|5664.5|5658.5|5666|5660|5664.5|5658.5|0
1638495150000|2021-12-03 01:32:30|5665|5659|5665.5|5659.5|5665.9|5659.9|5665|5659|1
1638495160000|2021-12-03 01:32:40|||||||||6
1638495180000|2021-12-03 01:33:00|5665|5659|5664.5|5658.5|5665|5659|5664|5658|2
1638495200000|2021-12-03 01:33:20|5664.9|5658.9|5665|5659|5665|5659|5664.9|5658.9|0
1638495210000|2021-12-03 01:33:30|5665.1|5659.1|5665.5|5659.5|5665.5|5659.5|5665.1|5659.1|2
1638495220000|2021-12-03 01:33:40|5665|5659|5664.6|5658.6|5665.5|5659.5|5664.6|5658.6|0
1638495230000|2021-12-03 01:33:50|5664.2|5658.2|5667.5|5661.5|5667.5|5661.5|5664.2|5658.2|2
1638495240000|2021-12-03 01:34:00|5666.5|5660.5|5665.1|5659.1|5667|5661|5665.1|5659.1|6
1638495250000|2021-12-03 01:34:10|5665|5659|5665|5659|5665|5659|5665|5659|0
1638495260000|2021-12-03 01:34:20|5664|5658|5660|5654|5664|5658|5660|5654|14
1638495270000|2021-12-03 01:34:30|5660.8|5654.8|5660.2|5654.2|5661|5655|5660|5654|5
1638495280000|2021-12-03 01:34:40|5659.7|5653.7|5655.6|5649.6|5659.7|5653.7|5655.6|5649.6|5
1638495290000|2021-12-03 01:34:50|5655.7|5649.7|5654.8|5648.8|5656.1|5650.1|5654.8|5648.8|4
1638495300000|2021-12-03 01:35:00|5655.2|5649.2|5651.9|5645.9|5655.2|5649.2|5651.9|5645.9|5
1638495310000|2021-12-03 01:35:10|5651.7|5645.7|5651|5645|5651.7|5645.7|5651|5645|2
1638495330000|2021-12-03 01:35:30|5650.5|5644.5|5649.2|5643.2|5650.9|5644.9|5649.2|5643.2|2
1638495340000|2021-12-03 01:35:40|5649.6|5643.6|5649.2|5643.2|5649.6|5643.6|5649.2|5643.2|1
1638495360000|2021-12-03 01:36:00|5649.6|5643.6|5648|5642|5649.6|5643.6|5648|5642|5
1638495370000|2021-12-03 01:36:10|5648.4|5642.4|5644.4|5638.4|5648.4|5642.4|5644.4|5638.4|1
1638495380000|2021-12-03 01:36:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|1
1638495390000|2021-12-03 01:36:30|5644.9|5638.9|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|0
1638495400000|2021-12-03 01:36:40|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.4|5638.4|7
1638495410000|2021-12-03 01:36:50|5644.8|5638.8|5646.4|5640.4|5646.4|5640.4|5644.4|5638.4|5
1638495420000|2021-12-03 01:37:00|5645.6|5639.6|5644.9|5638.9|5645.6|5639.6|5644.9|5638.9|0
1638495430000|2021-12-03 01:37:10|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1638495440000|2021-12-03 01:37:20|5644.9|5638.9|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|0
1638495460000|2021-12-03 01:37:40|5644|5638|5644.4|5638.4|5644.4|5638.4|5643.9|5637.9|0
1638495470000|2021-12-03 01:37:50|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1638495480000|2021-12-03 01:38:00|5644.9|5638.9|5643.5|5637.5|5644.9|5638.9|5643|5637|7
1638495490000|2021-12-03 01:38:10|5643|5637|5643|5637|5643|5637|5643|5637|0
1638495500000|2021-12-03 01:38:20|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1638495520000|2021-12-03 01:38:40|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1638495530000|2021-12-03 01:38:50|5643.9|5637.9|5644|5638|5644.4|5638.4|5643.9|5637.9|2
1638495540000|2021-12-03 01:39:00|5643.1|5637.1|5642.5|5636.5|5643.1|5637.1|5641.9|5635.9|5
1638495550000|2021-12-03 01:39:10|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1638495560000|2021-12-03 01:39:20|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1638495570000|2021-12-03 01:39:30|5643|5637|5643.4|5637.4|5643.4|5637.4|5642.9|5636.9|1
1638495580000|2021-12-03 01:39:40|5643.8|5637.8|5644.1|5638.1|5644.1|5638.1|5643.8|5637.8|0
1638495600000|2021-12-03 01:40:00|5643.7|5637.7|5643.6|5637.6|5643.7|5637.7|5643.6|5637.6|0
1638495620000|2021-12-03 01:40:20|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|1
1638495630000|2021-12-03 01:40:30|5644.1|5638.1|5643.6|5637.6|5644.1|5638.1|5643.6|5637.6|0
1638495650000|2021-12-03 01:40:50|5643.2|5637.2|5643.1|5637.1|5643.2|5637.2|5643.1|5637.1|37
1638495660000|2021-12-03 01:41:00|5643|5637|5642.5|5636.5|5643|5637|5642.5|5636.5|1
1638495680000|2021-12-03 01:41:20|5642.4|5636.4|5642|5636|5642.5|5636.5|5642|5636|2
1638495690000|2021-12-03 01:41:30|||||||||1
1638495700000|2021-12-03 01:41:40|5641.9|5635.9|5641.1|5635.1|5641.9|5635.9|5641.1|5635.1|1
1638495710000|2021-12-03 01:41:50|5641.6|5635.6|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|1
1638495720000|2021-12-03 01:42:00|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.1|5635.1|24
1638495730000|2021-12-03 01:42:10|||||||||1
1638495740000|2021-12-03 01:42:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1638495750000|2021-12-03 01:42:30|5641.3|5635.3|5641.2|5635.2|5642|5636|5641.2|5635.2|1
1638495760000|2021-12-03 01:42:40|5640.8|5634.8|5641.2|5635.2|5641.2|5635.2|5640.8|5634.8|1
1638495780000|2021-12-03 01:43:00|5641.1|5635.1|5641.2|5635.2|5642.2|5636.2|5641.1|5635.1|3
1638495790000|2021-12-03 01:43:10|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|0
1638495800000|2021-12-03 01:43:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1638495820000|2021-12-03 01:43:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1638495840000|2021-12-03 01:44:00|5641.2|5635.2|5641.2|5635.2|5642.2|5636.2|5640.3|5634.3|9
1638495850000|2021-12-03 01:44:10|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1638495870000|2021-12-03 01:44:30|5642.6|5636.6|5642.2|5636.2|5642.6|5636.6|5642.2|5636.2|0
1638495880000|2021-12-03 01:44:40|5642.6|5636.6|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1638495890000|2021-12-03 01:44:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1638495910000|2021-12-03 01:45:10|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5643.2|5637.2|4
1638495920000|2021-12-03 01:45:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1638495930000|2021-12-03 01:45:30|5646.5|5640.5|5645.2|5639.2|5647.2|5641.2|5645.2|5639.2|1
1638495940000|2021-12-03 01:45:40|5645.6|5639.6|5646.2|5640.2|5646.2|5640.2|5645.6|5639.6|0
1638495950000|2021-12-03 01:45:50|5646.3|5640.3|5646.7|5640.7|5647.2|5641.2|5646.2|5640.2|3
1638495960000|2021-12-03 01:46:00|5647.2|5641.2|5645.3|5639.3|5647.2|5641.2|5645.2|5639.2|3
1638495970000|2021-12-03 01:46:10|||||||||11
1638495990000|2021-12-03 01:46:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1638496010000|2021-12-03 01:46:50|5645.3|5639.3|5646.2|5640.2|5646.2|5640.2|5645.3|5639.3|1
1638496020000|2021-12-03 01:47:00|5646.7|5640.7|5647.8|5641.8|5647.8|5641.8|5645.3|5639.3|4
1638496030000|2021-12-03 01:47:10|5648.2|5642.2|5647.8|5641.8|5648.2|5642.2|5647.8|5641.8|1
1638496060000|2021-12-03 01:47:40|5648.2|5642.2|5647.8|5641.8|5648.2|5642.2|5647.8|5641.8|4
1638496070000|2021-12-03 01:47:50|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1638496080000|2021-12-03 01:48:00|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|0
1638496090000|2021-12-03 01:48:10|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|2
1638496100000|2021-12-03 01:48:20|5650.2|5644.2|5651.2|5645.2|5652.7|5646.7|5650.2|5644.2|2
1638496110000|2021-12-03 01:48:30|5650.7|5644.7|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|0
1638496120000|2021-12-03 01:48:40|5650.3|5644.3|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|1
1638496140000|2021-12-03 01:49:00|5650.3|5644.3|5649.7|5643.7|5650.3|5644.3|5649.7|5643.7|6
1638496170000|2021-12-03 01:49:30|5649.3|5643.3|5649.6|5643.6|5649.6|5643.6|5649.3|5643.3|2
1638496180000|2021-12-03 01:49:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1638496190000|2021-12-03 01:49:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1638496200000|2021-12-03 01:50:00|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|1
1638496220000|2021-12-03 01:50:20|5650.4|5644.4|5649.2|5643.2|5650.4|5644.4|5649.2|5643.2|3
1638496230000|2021-12-03 01:50:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|15
1638496250000|2021-12-03 01:50:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1638496260000|2021-12-03 01:51:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1638496270000|2021-12-03 01:51:10|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.7|5644.7|0
1638496280000|2021-12-03 01:51:20|5651.2|5645.2|5651.2|5645.2|5652.5|5646.5|5651.2|5645.2|2
1638496300000|2021-12-03 01:51:40|5651.1|5645.1|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|0
1638496310000|2021-12-03 01:51:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|2
1638496320000|2021-12-03 01:52:00|5651.7|5645.7|5650.7|5644.7|5651.7|5645.7|5650.7|5644.7|1
1638496360000|2021-12-03 01:52:40|5651.1|5645.1|5651.2|5645.2|5652.2|5646.2|5651.1|5645.1|1
1638496380000|2021-12-03 01:53:00|5650.8|5644.8|5653.2|5647.2|5653.2|5647.2|5650.2|5644.2|3
1638496390000|2021-12-03 01:53:10|5653.1|5647.1|5654|5648|5654.5|5648.5|5653.1|5647.1|24
1638496400000|2021-12-03 01:53:20|5651.1|5645.1|5651.3|5645.3|5651.7|5645.7|5650.6|5644.6|53
1638496410000|2021-12-03 01:53:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1638496420000|2021-12-03 01:53:40|5652.2|5646.2|5651.3|5645.3|5652.2|5646.2|5651.3|5645.3|1
1638496430000|2021-12-03 01:53:50|5651.7|5645.7|5651.3|5645.3|5652.2|5646.2|5651.3|5645.3|0
1638496440000|2021-12-03 01:54:00|5650.8|5644.8|5648.2|5642.2|5650.8|5644.8|5648.1|5642.1|5
1638496450000|2021-12-03 01:54:10|5648.7|5642.7|5649.7|5643.7|5649.7|5643.7|5648.7|5642.7|0
1638496480000|2021-12-03 01:54:40|5649.8|5643.8|5651.2|5645.2|5651.7|5645.7|5649.8|5643.8|4
1638496490000|2021-12-03 01:54:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1638496500000|2021-12-03 01:55:00|5650.8|5644.8|5651.2|5645.2|5651.2|5645.2|5650.8|5644.8|0
1638496510000|2021-12-03 01:55:10|5651.4|5645.4|5652.2|5646.2|5652.2|5646.2|5651.4|5645.4|0
1638496520000|2021-12-03 01:55:20|5653|5647|5653.7|5647.7|5653.7|5647.7|5653|5647|0
1638496530000|2021-12-03 01:55:30|5654.1|5648.1|5654.2|5648.2|5654.8|5648.8|5654.1|5648.1|1
1638496540000|2021-12-03 01:55:40|5654.7|5648.7|5656.7|5650.7|5656.7|5650.7|5654.7|5648.7|2
1638496550000|2021-12-03 01:55:50|5656.1|5650.1|5655.2|5649.2|5656.1|5650.1|5655.2|5649.2|1
1638496560000|2021-12-03 01:56:00|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1638496570000|2021-12-03 01:56:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1638496580000|2021-12-03 01:56:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1638496590000|2021-12-03 01:56:30|5653.6|5647.6|5654.2|5648.2|5654.2|5648.2|5653.6|5647.6|0
1638496620000|2021-12-03 01:57:00|5654.6|5648.6|5653.8|5647.8|5654.7|5648.7|5653.8|5647.8|2
1638496630000|2021-12-03 01:57:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.6|5647.6|0
1638496680000|2021-12-03 01:58:00|5653.8|5647.8|5655.2|5649.2|5655.2|5649.2|5653.8|5647.8|1
1638496690000|2021-12-03 01:58:10|5654.6|5648.6|5655.7|5649.7|5655.7|5649.7|5653.7|5647.7|0
1638496700000|2021-12-03 01:58:20|5655.6|5649.6|5654.7|5648.7|5655.6|5649.6|5654.7|5648.7|0
1638496710000|2021-12-03 01:58:30|5654.6|5648.6|5653.7|5647.7|5654.6|5648.6|5653.3|5647.3|2
1638496730000|2021-12-03 01:58:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|1
1638496740000|2021-12-03 01:59:00|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|4
1638496760000|2021-12-03 01:59:20|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|0
1638496780000|2021-12-03 01:59:40|5653.3|5647.3|5653.2|5647.2|5653.3|5647.3|5653.2|5647.2|0
1638496790000|2021-12-03 01:59:50|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|1
1638496860000|2021-12-03 02:01:00|5654.7|5648.7|5656.2|5650.2|5657.1|5651.1|5654.7|5648.7|4
1638496880000|2021-12-03 02:01:20|5655.8|5649.8|5654.7|5648.7|5655.8|5649.8|5654.7|5648.7|0
1638496900000|2021-12-03 02:01:40|5654.2|5648.2|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|1
1638496920000|2021-12-03 02:02:00|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|1
1638496930000|2021-12-03 02:02:10|||||||||20
1638496940000|2021-12-03 02:02:20|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|2
1638496970000|2021-12-03 02:02:50|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|1
1638496990000|2021-12-03 02:03:10|||||||||1
1638497000000|2021-12-03 02:03:20|5654.3|5648.3|5655.2|5649.2|5655.7|5649.7|5654.3|5648.3|1
1638497010000|2021-12-03 02:03:30|5654.2|5648.2|5654.7|5648.7|5655.2|5649.2|5653.7|5647.7|0
1638497020000|2021-12-03 02:03:40|5655.1|5649.1|5655.7|5649.7|5655.7|5649.7|5655.1|5649.1|0
1638497030000|2021-12-03 02:03:50|5656.2|5650.2|5655.7|5649.7|5656.2|5650.2|5655.7|5649.7|0
1638497040000|2021-12-03 02:04:00|5654.2|5648.2|5655.2|5649.2|5656.2|5650.2|5654.2|5648.2|2
1638497060000|2021-12-03 02:04:20|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1638497070000|2021-12-03 02:04:30|5653.7|5647.7|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|0
1638497100000|2021-12-03 02:05:00|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1638497110000|2021-12-03 02:05:10|5654.7|5648.7|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|0
1638497120000|2021-12-03 02:05:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1638497130000|2021-12-03 02:05:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1638497140000|2021-12-03 02:05:40|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1638497160000|2021-12-03 02:06:00|5657.2|5651.2|5656.8|5650.8|5657.2|5651.2|5656.2|5650.2|1
1638497170000|2021-12-03 02:06:10|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5655.5|5649.5|1
1638497180000|2021-12-03 02:06:20|5656.6|5650.6|5656.2|5650.2|5656.6|5650.6|5656.2|5650.2|0
1638497200000|2021-12-03 02:06:40|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1638497210000|2021-12-03 02:06:50|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|0
1638497230000|2021-12-03 02:07:10|5654.4|5648.4|5654.2|5648.2|5654.4|5648.4|5654.2|5648.2|0
1638497250000|2021-12-03 02:07:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|2
1638497270000|2021-12-03 02:07:50|5654.2|5648.2|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|0
1638497280000|2021-12-03 02:08:00|5654.1|5648.1|5654.7|5648.7|5654.7|5648.7|5654.1|5648.1|1
1638497320000|2021-12-03 02:08:40|5654.6|5648.6|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1638497330000|2021-12-03 02:08:50|5653.8|5647.8|5654.6|5648.6|5654.6|5648.6|5653.4|5647.4|1
1638497340000|2021-12-03 02:09:00|5654.7|5648.7|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|6
1638497400000|2021-12-03 02:10:00|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1638497410000|2021-12-03 02:10:10|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.8|5647.8|0
1638497440000|2021-12-03 02:10:40|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1638497470000|2021-12-03 02:11:10|5653.8|5647.8|5654.3|5648.3|5654.7|5648.7|5653.8|5647.8|0
1638497480000|2021-12-03 02:11:20|5654.6|5648.6|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1638497490000|2021-12-03 02:11:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1638497510000|2021-12-03 02:11:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1638497520000|2021-12-03 02:12:00|5653.4|5647.4|5653.2|5647.2|5653.4|5647.4|5653.2|5647.2|0
1638497530000|2021-12-03 02:12:10|5653.6|5647.6|5653.7|5647.7|5653.7|5647.7|5653.6|5647.6|6
1638497570000|2021-12-03 02:12:50|5654.1|5648.1|5654.2|5648.2|5654.2|5648.2|5654.1|5648.1|0
1638497580000|2021-12-03 02:13:00|5654.6|5648.6|5656.7|5650.7|5656.7|5650.7|5654.6|5648.6|3
1638497610000|2021-12-03 02:13:30|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|0
1638497620000|2021-12-03 02:13:40|5656.6|5650.6|5656.2|5650.2|5656.6|5650.6|5656.2|5650.2|0
1638497640000|2021-12-03 02:14:00|5655.2|5649.2|5653.7|5647.7|5655.2|5649.2|5653.7|5647.7|5
1638497680000|2021-12-03 02:14:40|5653.3|5647.3|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1638497700000|2021-12-03 02:15:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1638497710000|2021-12-03 02:15:10|||||||||1
1638497740000|2021-12-03 02:15:40|5654.6|5648.6|5654.2|5648.2|5654.6|5648.6|5654.2|5648.2|0
1638497750000|2021-12-03 02:15:50|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1638497780000|2021-12-03 02:16:20|5654.8|5648.8|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|1
1638497790000|2021-12-03 02:16:30|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1638497870000|2021-12-03 02:17:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1638497910000|2021-12-03 02:18:30|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|1
1638497920000|2021-12-03 02:18:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1638497930000|2021-12-03 02:18:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|2
1638497940000|2021-12-03 02:19:00|5654.2|5648.2|5654.2|5648.2|5655.2|5649.2|5654.2|5648.2|3
1638498050000|2021-12-03 02:20:50|5654.6|5648.6|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1638498080000|2021-12-03 02:21:20|5653.4|5647.4|5653.2|5647.2|5653.4|5647.4|5653.2|5647.2|0
1638498130000|2021-12-03 02:22:10|5654.2|5648.2|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|4
1638498140000|2021-12-03 02:22:20|5653.3|5647.3|5653.6|5647.6|5653.6|5647.6|5653.2|5647.2|0
1638498150000|2021-12-03 02:22:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1638498240000|2021-12-03 02:24:00|5653.6|5647.6|5653.7|5647.7|5653.7|5647.7|5653.6|5647.6|5
1638498310000|2021-12-03 02:25:10|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|1
1638498350000|2021-12-03 02:25:50|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.2|5647.2|0
1638498420000|2021-12-03 02:27:00|5653.3|5647.3|5653.2|5647.2|5653.3|5647.3|5653.2|5647.2|4
1638498430000|2021-12-03 02:27:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|1
1638498440000|2021-12-03 02:27:20|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1638498510000|2021-12-03 02:28:30|5651.4|5645.4|5651.3|5645.3|5651.4|5645.4|5651.3|5645.3|0
1638498530000|2021-12-03 02:28:50|5650.9|5644.9|5647.2|5641.2|5650.9|5644.9|5647.2|5641.2|4
1638498540000|2021-12-03 02:29:00|5647.6|5641.6|5647.2|5641.2|5648.2|5642.2|5647|5641|4
1638498550000|2021-12-03 02:29:10|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|2
1638498600000|2021-12-03 02:30:00|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|2
1638498610000|2021-12-03 02:30:10|5649.3|5643.3|5649.2|5643.2|5649.3|5643.3|5648.2|5642.2|1
1638498620000|2021-12-03 02:30:20|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1638498640000|2021-12-03 02:30:40|5649.6|5643.6|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|0
1638498650000|2021-12-03 02:30:50|5649.1|5643.1|5648.2|5642.2|5649.1|5643.1|5648.2|5642.2|0
1638498660000|2021-12-03 02:31:00|5647.6|5641.6|5648.2|5642.2|5648.2|5642.2|5647.6|5641.6|0
1638498680000|2021-12-03 02:31:20|5648.7|5642.7|5647.2|5641.2|5648.7|5642.7|5647.2|5641.2|0
1638498690000|2021-12-03 02:31:30|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1638498700000|2021-12-03 02:31:40|5649.2|5643.2|5648.2|5642.2|5649.2|5643.2|5648.2|5642.2|0
1638498720000|2021-12-03 02:32:00|5647.8|5641.8|5647.2|5641.2|5647.8|5641.8|5646.2|5640.2|0
1638498730000|2021-12-03 02:32:10|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1638498740000|2021-12-03 02:32:20|5648.2|5642.2|5648.3|5642.3|5648.7|5642.7|5647.4|5641.4|1
1638498750000|2021-12-03 02:32:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1638498770000|2021-12-03 02:32:50|5647.8|5641.8|5648.1|5642.1|5648.1|5642.1|5647.2|5641.2|0
1638498780000|2021-12-03 02:33:00|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1638498790000|2021-12-03 02:33:10|5647.4|5641.4|5646.2|5640.2|5647.4|5641.4|5646.2|5640.2|0
1638498810000|2021-12-03 02:33:30|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1638498820000|2021-12-03 02:33:40|5645.6|5639.6|5646.2|5640.2|5646.2|5640.2|5645.6|5639.6|0
1638498840000|2021-12-03 02:34:00|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.8|5639.8|1
1638498880000|2021-12-03 02:34:40|5648.2|5642.2|5647.2|5641.2|5648.6|5642.6|5647.2|5641.2|3
1638498890000|2021-12-03 02:34:50|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|0
1638498900000|2021-12-03 02:35:00|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|0
1638498910000|2021-12-03 02:35:10|5648.1|5642.1|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|0
1638498920000|2021-12-03 02:35:20|5648.1|5642.1|5647.2|5641.2|5648.1|5642.1|5647.2|5641.2|1
1638498930000|2021-12-03 02:35:30|5647.1|5641.1|5648.2|5642.2|5648.2|5642.2|5647.1|5641.1|0
1638498950000|2021-12-03 02:35:50|5647.8|5641.8|5648.1|5642.1|5648.1|5642.1|5647.7|5641.7|0
1638498960000|2021-12-03 02:36:00|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.7|5641.7|0
1638498970000|2021-12-03 02:36:10|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1638498980000|2021-12-03 02:36:20|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1638498990000|2021-12-03 02:36:30|5648.3|5642.3|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1638499000000|2021-12-03 02:36:40|5648.3|5642.3|5648.2|5642.2|5648.3|5642.3|5648.2|5642.2|0
1638499010000|2021-12-03 02:36:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1638499020000|2021-12-03 02:37:00|5647.2|5641.2|5646.3|5640.3|5647.2|5641.2|5646.2|5640.2|0
1638499030000|2021-12-03 02:37:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1638499060000|2021-12-03 02:37:40|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.8|5639.8|0
1638499080000|2021-12-03 02:38:00|5646.3|5640.3|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1638499140000|2021-12-03 02:39:00|5645.7|5639.7|5644.2|5638.2|5645.7|5639.7|5644.2|5638.2|1
1638499180000|2021-12-03 02:39:40|5643.8|5637.8|5643.2|5637.2|5643.8|5637.8|5643.2|5637.2|1
1638499200000|2021-12-03 02:40:00|5643.6|5637.6|5644.2|5638.2|5644.2|5638.2|5643.6|5637.6|0
1638499220000|2021-12-03 02:40:20|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1638499240000|2021-12-03 02:40:40|5644.1|5638.1|5647.7|5641.7|5647.7|5641.7|5644.1|5638.1|4
1638499280000|2021-12-03 02:41:20|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|2
1638499290000|2021-12-03 02:41:30|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|3
1638499300000|2021-12-03 02:41:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1638499310000|2021-12-03 02:41:50|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.3|5641.3|0
1638499320000|2021-12-03 02:42:00|5647.3|5641.3|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|0
1638499330000|2021-12-03 02:42:10|5647.6|5641.6|5647.7|5641.7|5647.7|5641.7|5647.6|5641.6|0
1638499360000|2021-12-03 02:42:40|||||||||1
1638499440000|2021-12-03 02:44:00|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|6
1638499470000|2021-12-03 02:44:30|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|3
1638499480000|2021-12-03 02:44:40|5647.7|5641.7|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|2
1638499490000|2021-12-03 02:44:50|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|4
1638499500000|2021-12-03 02:45:00|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|2
1638499510000|2021-12-03 02:45:10|5649.2|5643.2|5650.7|5644.7|5650.7|5644.7|5649.2|5643.2|2
1638499550000|2021-12-03 02:45:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1638499560000|2021-12-03 02:46:00|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1638499570000|2021-12-03 02:46:10|5651.1|5645.1|5652.7|5646.7|5652.7|5646.7|5651.1|5645.1|2
1638499580000|2021-12-03 02:46:20|5653.1|5647.1|5653.2|5647.2|5653.2|5647.2|5653.1|5647.1|0
1638499600000|2021-12-03 02:46:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|2
1638499610000|2021-12-03 02:46:50|5655.2|5649.2|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|1
1638499620000|2021-12-03 02:47:00|5655.1|5649.1|5654.7|5648.7|5655.1|5649.1|5654.7|5648.7|2
1638499630000|2021-12-03 02:47:10|5655.1|5649.1|5655.2|5649.2|5655.7|5649.7|5655.1|5649.1|0
1638499660000|2021-12-03 02:47:40|5654.8|5648.8|5654.7|5648.7|5654.8|5648.8|5654.7|5648.7|0
1638499690000|2021-12-03 02:48:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|2
1638499710000|2021-12-03 02:48:30|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|0
1638499740000|2021-12-03 02:49:00|5655|5649|5655|5649|5655|5649|5655|5649|38
1638499770000|2021-12-03 02:49:30|5654.6|5648.6|5654.5|5648.5|5654.6|5648.6|5654.5|5648.5|0
1638499780000|2021-12-03 02:49:40|5655|5649|5655|5649|5655|5649|5655|5649|0
1638499790000|2021-12-03 02:49:50|5655.4|5649.4|5655.5|5649.5|5655.5|5649.5|5655.4|5649.4|44
1638499800000|2021-12-03 02:50:00|5655.9|5649.9|5657.5|5651.5|5657.5|5651.5|5655.9|5649.9|0
1638499810000|2021-12-03 02:50:10|5657.1|5651.1|5656|5650|5657.1|5651.1|5656|5650|1
1638499830000|2021-12-03 02:50:30|5656.6|5650.6|5656|5650|5656.6|5650.6|5656|5650|0
1638499860000|2021-12-03 02:51:00|5656.4|5650.4|5656|5650|5657|5651|5656|5650|3
1638499870000|2021-12-03 02:51:10|5655.9|5649.9|5660.5|5654.5|5660.5|5654.5|5655.9|5649.9|5
1638499880000|2021-12-03 02:51:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1638499890000|2021-12-03 02:51:30|5660|5654|5659|5653|5660|5654|5659|5653|0
1638499910000|2021-12-03 02:51:50|5659.1|5653.1|5659|5653|5659.1|5653.1|5659|5653|0
1638499990000|2021-12-03 02:53:10|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1638500000000|2021-12-03 02:53:20|5659|5653|5660.5|5654.5|5660.5|5654.5|5659|5653|0
1638500010000|2021-12-03 02:53:30|5661|5655|5660.5|5654.5|5661|5655|5660.5|5654.5|0
1638500020000|2021-12-03 02:53:40|5660.9|5654.9|5662.5|5656.5|5662.5|5656.5|5660.9|5654.9|2
1638500030000|2021-12-03 02:53:50|5662.4|5656.4|5662.5|5656.5|5665|5659|5662|5656|8
1638500040000|2021-12-03 02:54:00|5663|5657|5663|5657|5663|5657|5663|5657|0
1638500090000|2021-12-03 02:54:50|5664.6|5658.6|5664|5658|5665|5659|5664|5658|2
1638500100000|2021-12-03 02:55:00|5665|5659|5666|5660|5666.1|5660.1|5665|5659|5
1638500130000|2021-12-03 02:55:30|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|7
1638500150000|2021-12-03 02:55:50|5666|5660|5666.5|5660.5|5666.5|5660.5|5666|5660|0
1638500160000|2021-12-03 02:56:00|5666|5660|5666|5660|5666|5660|5665|5659|1
1638500170000|2021-12-03 02:56:10|5665.5|5659.5|5665|5659|5665.5|5659.5|5665|5659|0
1638500180000|2021-12-03 02:56:20|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|2
1638500190000|2021-12-03 02:56:30|5665.6|5659.6|5669.7|5663.7|5669.7|5663.7|5665.3|5659.3|36
1638500200000|2021-12-03 02:56:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1638500210000|2021-12-03 02:56:50|5669.3|5663.3|5670.3|5664.3|5671.3|5665.3|5669.3|5663.3|4
1638500220000|2021-12-03 02:57:00|5669.8|5663.8|5669.6|5663.6|5670.3|5664.3|5669.6|5663.6|7
1638500230000|2021-12-03 02:57:10|5670|5664|5669.1|5663.1|5670.1|5664.1|5669.1|5663.1|0
1638500240000|2021-12-03 02:57:20|5668.4|5662.4|5667.6|5661.6|5668.4|5662.4|5667.6|5661.6|1
1638500250000|2021-12-03 02:57:30|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|6
1638500260000|2021-12-03 02:57:40|5668.7|5662.7|5668.6|5662.6|5668.7|5662.7|5668.6|5662.6|1
1638500280000|2021-12-03 02:58:00|5669|5663|5668.1|5662.1|5669.6|5663.6|5667.6|5661.6|5
1638500320000|2021-12-03 02:58:40|5669.7|5663.7|5671.1|5665.1|5671.1|5665.1|5669.7|5663.7|0
1638500330000|2021-12-03 02:58:50|5671.3|5665.3|5672.1|5666.1|5672.1|5666.1|5671.3|5665.3|1
1638500340000|2021-12-03 02:59:00|5671.7|5665.7|5671.6|5665.6|5671.7|5665.7|5671.6|5665.6|2
1638500360000|2021-12-03 02:59:20|5671|5665|5671|5665|5671|5665|5671|5665|0
1638500370000|2021-12-03 02:59:30|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|6
1638500400000|2021-12-03 03:00:00|5673.9|5667.9|5672.6|5666.6|5673.9|5667.9|5672.6|5666.6|3
1638500420000|2021-12-03 03:00:20|5674.7|5668.7|5673.6|5667.6|5674.7|5668.7|5673.6|5667.6|4
1638500430000|2021-12-03 03:00:30|5672.7|5666.7|5673.1|5667.1|5673.1|5667.1|5672.6|5666.6|1
1638500440000|2021-12-03 03:00:40|5674.1|5668.1|5675.1|5669.1|5675.1|5669.1|5674.1|5668.1|6
1638500450000|2021-12-03 03:00:50|5675|5669|5674.6|5668.6|5675.1|5669.1|5674.6|5668.6|0
1638500460000|2021-12-03 03:01:00|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1638500470000|2021-12-03 03:01:10|5669.5|5663.5|5667.6|5661.6|5669.5|5663.5|5667.6|5661.6|4
1638500480000|2021-12-03 03:01:20|5667.7|5661.7|5668.1|5662.1|5668.1|5662.1|5667.7|5661.7|0
1638500490000|2021-12-03 03:01:30|5669.5|5663.5|5670.6|5664.6|5670.6|5664.6|5669.5|5663.5|0
1638500500000|2021-12-03 03:01:40|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|1
1638500510000|2021-12-03 03:01:50|5668.5|5662.5|5670|5664|5670|5664|5668.5|5662.5|0
1638500520000|2021-12-03 03:02:00|5670.1|5664.1|5670.6|5664.6|5670.6|5664.6|5670.1|5664.1|0
1638500560000|2021-12-03 03:02:40|5667|5661|5674.6|5668.6|5674.6|5668.6|5666.5|5660.5|20
1638500580000|2021-12-03 03:03:00|5674.5|5668.5|5674.4|5668.4|5674.5|5668.5|5674|5668|2
1638500590000|2021-12-03 03:03:10|5674.1|5668.1|5673.7|5667.7|5674.4|5668.4|5673.2|5667.2|13
1638500600000|2021-12-03 03:03:20|5673.2|5667.2|5675.2|5669.2|5675.2|5669.2|5673.2|5667.2|2
1638500610000|2021-12-03 03:03:30|5675.3|5669.3|5675.2|5669.2|5675.3|5669.3|5675.2|5669.2|1
1638500620000|2021-12-03 03:03:40|5675.3|5669.3|5676.2|5670.2|5676.2|5670.2|5675.3|5669.3|5
1638500640000|2021-12-03 03:04:00|5675.8|5669.8|5672.6|5666.6|5675.8|5669.8|5672.6|5666.6|11
1638500650000|2021-12-03 03:04:10|5673|5667|5673.2|5667.2|5673.2|5667.2|5673|5667|0
1638500660000|2021-12-03 03:04:20|5673|5667|5673.6|5667.6|5673.6|5667.6|5671.6|5665.6|4
1638500670000|2021-12-03 03:04:30|5673.1|5667.1|5672.1|5666.1|5673.1|5667.1|5672.1|5666.1|0
1638500680000|2021-12-03 03:04:40|5672|5666|5675.5|5669.5|5675.6|5669.6|5670.1|5664.1|12
1638500750000|2021-12-03 03:05:50|5676|5670|5676.6|5670.6|5676.6|5670.6|5676|5670|1
1638500770000|2021-12-03 03:06:10|||||||||2
1638500780000|2021-12-03 03:06:20|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|0
1638500790000|2021-12-03 03:06:30|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1638500800000|2021-12-03 03:06:40|5676.2|5670.2|5674.2|5668.2|5676.2|5670.2|5674.2|5668.2|1
1638500820000|2021-12-03 03:07:00|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1638500860000|2021-12-03 03:07:40|5673.1|5667.1|5672.6|5666.6|5673.1|5667.1|5672.6|5666.6|4
1638500890000|2021-12-03 03:08:10|5672.2|5666.2|5673.1|5667.1|5673.1|5667.1|5672.2|5666.2|1
1638500900000|2021-12-03 03:08:20|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1638500940000|2021-12-03 03:09:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|1
1638500950000|2021-12-03 03:09:10|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5673.1|5667.1|2
1638500970000|2021-12-03 03:09:30|5673.7|5667.7|5677|5671|5677|5671|5673.7|5667.7|5
1638500980000|2021-12-03 03:09:40|5676.1|5670.1|5676.5|5670.5|5676.5|5670.5|5676|5670|1
1638500990000|2021-12-03 03:09:50|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|58
1638501000000|2021-12-03 03:10:00|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1638501010000|2021-12-03 03:10:10|5679.2|5673.2|5678.6|5672.6|5679.2|5673.2|5678.6|5672.6|0
1638501020000|2021-12-03 03:10:20|5678.2|5672.2|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|1
1638501030000|2021-12-03 03:10:30|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.2|5672.2|0
1638501040000|2021-12-03 03:10:40|5678.7|5672.7|5682.7|5676.7|5682.7|5676.7|5678.7|5672.7|18
1638501060000|2021-12-03 03:11:00|5682.3|5676.3|5680.7|5674.7|5682.3|5676.3|5680.2|5674.2|3
1638501070000|2021-12-03 03:11:10|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|0
1638501080000|2021-12-03 03:11:20|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1638501090000|2021-12-03 03:11:30|5680.7|5674.7|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|0
1638501100000|2021-12-03 03:11:40|5679.6|5673.6|5679.2|5673.2|5679.6|5673.6|5679.2|5673.2|0
1638501110000|2021-12-03 03:11:50|5680.1|5674.1|5683.7|5677.7|5683.7|5677.7|5680.1|5674.1|16
1638501120000|2021-12-03 03:12:00|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5682.8|5676.8|0
1638501150000|2021-12-03 03:12:30|5683.1|5677.1|5683.8|5677.8|5683.8|5677.8|5683.1|5677.1|3
1638501160000|2021-12-03 03:12:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1638501170000|2021-12-03 03:12:50|5683.2|5677.2|5683.6|5677.6|5685.1|5679.1|5683.2|5677.2|1
1638501180000|2021-12-03 03:13:00|5685.2|5679.2|5688.7|5682.7|5688.7|5682.7|5685.2|5679.2|3
1638501190000|2021-12-03 03:13:10|5688.3|5682.3|5689.7|5683.7|5690.1|5684.1|5688.2|5682.2|1
1638501200000|2021-12-03 03:13:20|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|2
1638501210000|2021-12-03 03:13:30|5691.1|5685.1|5691.6|5685.6|5691.6|5685.6|5691.1|5685.1|3
1638501220000|2021-12-03 03:13:40|5692.1|5686.1|5689.7|5683.7|5692.1|5686.1|5689.7|5683.7|7
1638501230000|2021-12-03 03:13:50|5689.8|5683.8|5690.7|5684.7|5691.1|5685.1|5689.8|5683.8|0
1638501240000|2021-12-03 03:14:00|5690.3|5684.3|5690.6|5684.6|5690.7|5684.7|5690.3|5684.3|3
1638501250000|2021-12-03 03:14:10|5690.2|5684.2|5693.5|5687.5|5694|5688|5690.1|5684.1|16
1638501260000|2021-12-03 03:14:20|5694|5688|5694|5688|5694|5688|5694|5688|0
1638501270000|2021-12-03 03:14:30|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|1
1638501280000|2021-12-03 03:14:40|5693.9|5687.9|5693.4|5687.4|5693.9|5687.9|5693.4|5687.4|0
1638501290000|2021-12-03 03:14:50|5693.5|5687.5|5694.5|5688.5|5694.5|5688.5|5693.5|5687.5|5
1638501300000|2021-12-03 03:15:00|5694.9|5688.9|5695.4|5689.4|5695.4|5689.4|5694.9|5688.9|2
1638501310000|2021-12-03 03:15:10|5695.5|5689.5|5696.3|5690.3|5696.3|5690.3|5695.5|5689.5|1
1638501320000|2021-12-03 03:15:20|5696.4|5690.4|5699.4|5693.4|5699.4|5693.4|5696.4|5690.4|33
1638501330000|2021-12-03 03:15:30|5699.3|5693.3|5697.9|5691.9|5699.3|5693.3|5697.9|5691.9|0
1638501340000|2021-12-03 03:15:40|5698.3|5692.3|5698.8|5692.8|5698.9|5692.9|5698.3|5692.3|1
1638501350000|2021-12-03 03:15:50|5698.7|5692.7|5697.9|5691.9|5698.7|5692.7|5697.9|5691.9|1
1638501360000|2021-12-03 03:16:00|5697.5|5691.5|5698.4|5692.4|5698.4|5692.4|5697.3|5691.3|2
1638501380000|2021-12-03 03:16:20|5698.2|5692.2|5696.4|5690.4|5698.2|5692.2|5696.4|5690.4|10
1638501400000|2021-12-03 03:16:40|5696|5690|5696.4|5690.4|5696.4|5690.4|5696|5690|1
1638501410000|2021-12-03 03:16:50|||||||||1
1638501420000|2021-12-03 03:17:00|5696|5690|5696|5690|5696|5690|5696|5690|0
1638501430000|2021-12-03 03:17:10|5693.9|5687.9|5694.9|5688.9|5694.9|5688.9|5693.9|5687.9|2
1638501440000|2021-12-03 03:17:20|5694.2|5688.2|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1638501460000|2021-12-03 03:17:40|5694.3|5688.3|5694.1|5688.1|5694.3|5688.3|5693.7|5687.7|0
1638501470000|2021-12-03 03:17:50|5694.2|5688.2|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1638501480000|2021-12-03 03:18:00|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1638501510000|2021-12-03 03:18:30|5695.4|5689.4|5695.9|5689.9|5695.9|5689.9|5695.4|5689.4|1
1638501520000|2021-12-03 03:18:40|5695.4|5689.4|5693.4|5687.4|5695.4|5689.4|5693.4|5687.4|1
1638501530000|2021-12-03 03:18:50|5693.5|5687.5|5693.6|5687.6|5693.6|5687.6|5692.5|5686.5|7
1638501540000|2021-12-03 03:19:00|5693.2|5687.2|5691.6|5685.6|5693.2|5687.2|5691.6|5685.6|1
1638501560000|2021-12-03 03:19:20|5689.6|5683.6|5691.6|5685.6|5691.6|5685.6|5689.6|5683.6|4
1638501570000|2021-12-03 03:19:30|5692|5686|5691.6|5685.6|5693.5|5687.5|5691.6|5685.6|4
1638501580000|2021-12-03 03:19:40|5691.2|5685.2|5691.6|5685.6|5692.1|5686.1|5691.2|5685.2|0
1638501590000|2021-12-03 03:19:50|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|0
1638501600000|2021-12-03 03:20:00|5692.5|5686.5|5693.5|5687.5|5693.5|5687.5|5692.5|5686.5|0
1638501610000|2021-12-03 03:20:10|5693.1|5687.1|5693.5|5687.5|5693.5|5687.5|5693.1|5687.1|0
1638501620000|2021-12-03 03:20:20|5693.9|5687.9|5694|5688|5694|5688|5693.9|5687.9|0
1638501640000|2021-12-03 03:20:40|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1638501660000|2021-12-03 03:21:00|5695|5689|5695.6|5689.6|5695.6|5689.6|5695|5689|0
1638501670000|2021-12-03 03:21:10|5695.5|5689.5|5694.1|5688.1|5695.5|5689.5|5694.1|5688.1|1
1638501680000|2021-12-03 03:21:20|5693|5687|5691.1|5685.1|5693|5687|5691.1|5685.1|0
1638501690000|2021-12-03 03:21:30|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|1
1638501700000|2021-12-03 03:21:40|5695|5689|5694.9|5688.9|5695|5689|5694.9|5688.9|0
1638501710000|2021-12-03 03:21:50|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|0
1638501730000|2021-12-03 03:22:10|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|2
1638501750000|2021-12-03 03:22:30|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1638501760000|2021-12-03 03:22:40|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|1
1638501770000|2021-12-03 03:22:50|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|1
1638501790000|2021-12-03 03:23:10|5694.4|5688.4|5693.9|5687.9|5694.5|5688.5|5693.9|5687.9|1
1638501810000|2021-12-03 03:23:30|5694|5688|5694.2|5688.2|5694.7|5688.7|5693.9|5687.9|13
1638501820000|2021-12-03 03:23:40|5694.1|5688.1|5693.1|5687.1|5694.6|5688.6|5693.1|5687.1|42
1638501830000|2021-12-03 03:23:50|5692.7|5686.7|5694.6|5688.6|5694.6|5688.6|5692.6|5686.6|23
1638501840000|2021-12-03 03:24:00|5694|5688|5694|5688|5694|5688|5694|5688|11
1638501850000|2021-12-03 03:24:10|5693.9|5687.9|5693.4|5687.4|5693.9|5687.9|5693.4|5687.4|0
1638501880000|2021-12-03 03:24:40|5693.5|5687.5|5695.4|5689.4|5695.4|5689.4|5693.5|5687.5|1
1638501890000|2021-12-03 03:24:50|5693.4|5687.4|5693.5|5687.5|5693.5|5687.5|5692.9|5686.9|8
1638501900000|2021-12-03 03:25:00|5693|5687|5700.9|5694.9|5701.4|5695.4|5693|5687|36
1638501910000|2021-12-03 03:25:10|5699.9|5693.9|5699.4|5693.4|5699.9|5693.9|5699.4|5693.4|17
1638501930000|2021-12-03 03:25:30|5698.6|5692.6|5698.9|5692.9|5698.9|5692.9|5698.5|5692.5|9
1638501940000|2021-12-03 03:25:40|5698.5|5692.5|5698.4|5692.4|5698.5|5692.5|5698.4|5692.4|0
1638501950000|2021-12-03 03:25:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|6
1638501960000|2021-12-03 03:26:00|5697.4|5691.4|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|0
1638501970000|2021-12-03 03:26:10|5697.4|5691.4|5696.4|5690.4|5697.9|5691.9|5696.4|5690.4|0
1638501990000|2021-12-03 03:26:30|5695.9|5689.9|5695.4|5689.4|5695.9|5689.9|5694.4|5688.4|3
1638502000000|2021-12-03 03:26:40|5694.9|5688.9|5694.5|5688.5|5694.9|5688.9|5694.5|5688.5|0
1638502020000|2021-12-03 03:27:00|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1638502030000|2021-12-03 03:27:10|5695.1|5689.1|5694.6|5688.6|5695.1|5689.1|5694.6|5688.6|4
1638502060000|2021-12-03 03:27:40|5695.1|5689.1|5694.6|5688.6|5695.1|5689.1|5694.6|5688.6|0
1638502070000|2021-12-03 03:27:50|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1638502100000|2021-12-03 03:28:20|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.1|5688.1|4
1638502120000|2021-12-03 03:28:40|5694.7|5688.7|5694.7|5688.7|5695.6|5689.6|5694.7|5688.7|1
1638502130000|2021-12-03 03:28:50|5695.2|5689.2|5696.1|5690.1|5696.1|5690.1|5695.1|5689.1|1
1638502140000|2021-12-03 03:29:00|5695.7|5689.7|5696.1|5690.1|5696.1|5690.1|5695.7|5689.7|0
1638502150000|2021-12-03 03:29:10|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|1
1638502170000|2021-12-03 03:29:30|5696.2|5690.2|5697.1|5691.1|5697.1|5691.1|5696.2|5690.2|0
1638502180000|2021-12-03 03:29:40|5696.7|5690.7|5696.6|5690.6|5697.1|5691.1|5696.2|5690.2|0
1638502190000|2021-12-03 03:29:50|5697.1|5691.1|5699.4|5693.4|5699.8|5693.8|5696.6|5690.6|3
1638502200000|2021-12-03 03:30:00|5700.4|5694.4|5698.9|5692.9|5700.4|5694.4|5698.9|5692.9|1
1638502210000|2021-12-03 03:30:10|5698.5|5692.5|5697.9|5691.9|5698.5|5692.5|5697.9|5691.9|0
1638502220000|2021-12-03 03:30:20|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|1
1638502230000|2021-12-03 03:30:30|5699.4|5693.4|5698|5692|5699.4|5693.4|5698|5692|0
1638502240000|2021-12-03 03:30:40|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|0
1638502250000|2021-12-03 03:30:50|5695.8|5689.8|5694.4|5688.4|5695.8|5689.8|5694.4|5688.4|4
1638502260000|2021-12-03 03:31:00|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|0
1638502270000|2021-12-03 03:31:10|5693.8|5687.8|5691.5|5685.5|5693.8|5687.8|5691.5|5685.5|6
1638502280000|2021-12-03 03:31:20|5691.6|5685.6|5693.5|5687.5|5693.5|5687.5|5691.6|5685.6|4
1638502290000|2021-12-03 03:31:30|5693.1|5687.1|5693.5|5687.5|5693.5|5687.5|5692|5686|1
1638502300000|2021-12-03 03:31:40|5693.1|5687.1|5693.4|5687.4|5693.4|5687.4|5692.9|5686.9|0
1638502310000|2021-12-03 03:31:50|5693|5687|5692.9|5686.9|5693|5687|5692.4|5686.4|0
1638502320000|2021-12-03 03:32:00|5692.5|5686.5|5692.9|5686.9|5693.5|5687.5|5692.4|5686.4|5
1638502330000|2021-12-03 03:32:10|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5692.4|5686.4|6
1638502340000|2021-12-03 03:32:20|5692|5686|5692.4|5686.4|5692.4|5686.4|5692|5686|0
1638502360000|2021-12-03 03:32:40|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|0
1638502370000|2021-12-03 03:32:50|5692.3|5686.3|5692.4|5686.4|5692.4|5686.4|5692.3|5686.3|0
1638502390000|2021-12-03 03:33:10|5693.4|5687.4|5691.9|5685.9|5693.4|5687.4|5691.9|5685.9|1
1638502400000|2021-12-03 03:33:20|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|2
1638502410000|2021-12-03 03:33:30|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|0
1638502420000|2021-12-03 03:33:40|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|4
1638502450000|2021-12-03 03:34:10|5694|5688|5690.9|5684.9|5694.4|5688.4|5690.9|5684.9|1
1638502470000|2021-12-03 03:34:30|5690.4|5684.4|5690.4|5684.4|5691.2|5685.2|5690.4|5684.4|1
1638502480000|2021-12-03 03:34:40|5690|5684|5690.4|5684.4|5690.4|5684.4|5690|5684|0
1638502530000|2021-12-03 03:35:30|5690|5684|5689.9|5683.9|5690|5684|5689.9|5683.9|0
1638502560000|2021-12-03 03:36:00|5689.5|5683.5|5690.4|5684.4|5690.4|5684.4|5689.5|5683.5|1
1638502570000|2021-12-03 03:36:10|5690.8|5684.8|5691.4|5685.4|5691.4|5685.4|5690.8|5684.8|0
1638502590000|2021-12-03 03:36:30|5691|5685|5691.3|5685.3|5691.3|5685.3|5691|5685|0
1638502600000|2021-12-03 03:36:40|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|0
1638502610000|2021-12-03 03:36:50|5691.3|5685.3|5691.2|5685.2|5691.3|5685.3|5691.2|5685.2|0
1638502620000|2021-12-03 03:37:00|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|0
1638502660000|2021-12-03 03:37:40|5690.6|5684.6|5691.4|5685.4|5691.4|5685.4|5690.6|5684.6|0
1638502670000|2021-12-03 03:37:50|5691|5685|5691.4|5685.4|5691.4|5685.4|5690.4|5684.4|0
1638502680000|2021-12-03 03:38:00|5691|5685|5689.9|5683.9|5691|5685|5689.9|5683.9|0
1638502710000|2021-12-03 03:38:30|5689.5|5683.5|5690.3|5684.3|5690.3|5684.3|5689.4|5683.4|1
1638502720000|2021-12-03 03:38:40|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|0
1638502750000|2021-12-03 03:39:10|5690|5684|5689.9|5683.9|5690|5684|5689.9|5683.9|0
1638502760000|2021-12-03 03:39:20|5689.6|5683.6|5688.4|5682.4|5689.6|5683.6|5688.4|5682.4|5
1638502770000|2021-12-03 03:39:30|5688.5|5682.5|5689.2|5683.2|5689.4|5683.4|5688.5|5682.5|27
1638502780000|2021-12-03 03:39:40|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|2
1638502810000|2021-12-03 03:40:10|5688.4|5682.4|5687.6|5681.6|5688.4|5682.4|5687.1|5681.1|0
1638502840000|2021-12-03 03:40:40|5687|5681|5685.7|5679.7|5687|5681|5685.7|5679.7|1
1638502850000|2021-12-03 03:40:50|5684.8|5678.8|5686.1|5680.1|5686.1|5680.1|5684.8|5678.8|1
1638502860000|2021-12-03 03:41:00|5684.6|5678.6|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|3
1638502870000|2021-12-03 03:41:10|5685.1|5679.1|5684.8|5678.8|5687.1|5681.1|5684.3|5678.3|15
1638502880000|2021-12-03 03:41:20|5683.7|5677.7|5685.8|5679.8|5685.8|5679.8|5683.7|5677.7|1
1638502910000|2021-12-03 03:41:50|5686|5680|5687.8|5681.8|5687.8|5681.8|5686|5680|0
1638502920000|2021-12-03 03:42:00|5687.4|5681.4|5687.3|5681.3|5687.4|5681.4|5687.3|5681.3|0
1638502930000|2021-12-03 03:42:10|5687.8|5681.8|5687.3|5681.3|5687.8|5681.8|5687.2|5681.2|0
1638502940000|2021-12-03 03:42:20|5686.9|5680.9|5686.4|5680.4|5686.9|5680.9|5685.9|5679.9|0
1638502950000|2021-12-03 03:42:30|5687.3|5681.3|5687.8|5681.8|5687.8|5681.8|5686.8|5680.8|0
1638502960000|2021-12-03 03:42:40|5687.4|5681.4|5686.3|5680.3|5687.4|5681.4|5686.3|5680.3|1
1638502980000|2021-12-03 03:43:00|5686.4|5680.4|5686.8|5680.8|5686.8|5680.8|5686.4|5680.4|0
1638503040000|2021-12-03 03:44:00|5686.4|5680.4|5686.5|5680.5|5686.5|5680.5|5686.4|5680.4|8
1638503050000|2021-12-03 03:44:10|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|0
1638503060000|2021-12-03 03:44:20|5686.6|5680.6|5686.7|5680.7|5686.7|5680.7|5686.6|5680.6|12
1638503080000|2021-12-03 03:44:40|5686.2|5680.2|5685.7|5679.7|5686.2|5680.2|5685.7|5679.7|20
1638503100000|2021-12-03 03:45:00|5685.3|5679.3|5686.7|5680.7|5686.7|5680.7|5685.3|5679.3|1
1638503130000|2021-12-03 03:45:30|5687.1|5681.1|5686.2|5680.2|5687.2|5681.2|5686.2|5680.2|0
1638503140000|2021-12-03 03:45:40|5686.6|5680.6|5686.2|5680.2|5686.7|5680.7|5686.2|5680.2|0
1638503150000|2021-12-03 03:45:50|5687.3|5681.3|5687.7|5681.7|5687.7|5681.7|5687.3|5681.3|0
1638503160000|2021-12-03 03:46:00|5689.5|5683.5|5688.8|5682.8|5689.8|5683.8|5688.8|5682.8|3
1638503170000|2021-12-03 03:46:10|5690.8|5684.8|5689.3|5683.3|5690.8|5684.8|5689.3|5683.3|3
1638503180000|2021-12-03 03:46:20|5689.7|5683.7|5690.1|5684.1|5690.2|5684.2|5689.7|5683.7|2
1638503190000|2021-12-03 03:46:30|5690.5|5684.5|5690.6|5684.6|5690.6|5684.6|5690.5|5684.5|0
1638503210000|2021-12-03 03:46:50|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|1
1638503220000|2021-12-03 03:47:00|5689.7|5683.7|5689.7|5683.7|5690.1|5684.1|5689.7|5683.7|0
1638503230000|2021-12-03 03:47:10|5689.6|5683.6|5689.2|5683.2|5689.6|5683.6|5689.2|5683.2|0
1638503250000|2021-12-03 03:47:30|5689.7|5683.7|5689.8|5683.8|5690.2|5684.2|5689.3|5683.3|1
1638503260000|2021-12-03 03:47:40|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|1
1638503310000|2021-12-03 03:48:30|5689.3|5683.3|5689.2|5683.2|5689.3|5683.3|5689.2|5683.2|0
1638503320000|2021-12-03 03:48:40|5688.8|5682.8|5689.2|5683.2|5689.2|5683.2|5688.8|5682.8|1
1638503340000|2021-12-03 03:49:00|5691.5|5685.5|5690.6|5684.6|5691.5|5685.5|5690.6|5684.6|4
1638503350000|2021-12-03 03:49:10|5689.8|5683.8|5690.6|5684.6|5690.6|5684.6|5689.8|5683.8|1
1638503360000|2021-12-03 03:49:20|5690.7|5684.7|5691.1|5685.1|5691.5|5685.5|5690.7|5684.7|3
1638503370000|2021-12-03 03:49:30|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1638503390000|2021-12-03 03:49:50|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1638503450000|2021-12-03 03:50:50|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1638503460000|2021-12-03 03:51:00|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1638503470000|2021-12-03 03:51:10|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|40
1638503480000|2021-12-03 03:51:20|5689.5|5683.5|5689|5683|5689.5|5683.5|5688.5|5682.5|1
1638503500000|2021-12-03 03:51:40|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1638503510000|2021-12-03 03:51:50|5688|5682|5688|5682|5688|5682|5688|5682|0
1638503520000|2021-12-03 03:52:00|5689.9|5683.9|5691|5685|5691.5|5685.5|5689.4|5683.4|10
1638503530000|2021-12-03 03:52:10|5691.2|5685.2|5692|5686|5692|5686|5690.5|5684.5|4
1638503540000|2021-12-03 03:52:20|5690|5684|5691.5|5685.5|5692|5686|5690|5684|2
1638503550000|2021-12-03 03:52:30|5693.5|5687.5|5693|5687|5693.5|5687.5|5692.5|5686.5|8
1638503580000|2021-12-03 03:53:00|5693.4|5687.4|5693.7|5687.7|5694|5688|5693.4|5687.4|2
1638503590000|2021-12-03 03:53:10|5695|5689|5695|5689|5695|5689|5695|5689|0
1638503610000|2021-12-03 03:53:30|5694.2|5688.2|5700.4|5694.4|5700.4|5694.4|5693.6|5687.6|4
1638503620000|2021-12-03 03:53:40|5699.6|5693.6|5700.9|5694.9|5700.9|5694.9|5699.5|5693.5|10
1638503650000|2021-12-03 03:54:10|5700.5|5694.5|5700.9|5694.9|5701.7|5695.7|5700.5|5694.5|3
1638503670000|2021-12-03 03:54:30|||||||||1
1638503700000|2021-12-03 03:55:00|5700.5|5694.5|5699.5|5693.5|5700.5|5694.5|5699.5|5693.5|1
1638503760000|2021-12-03 03:56:00|5698.7|5692.7|5697.5|5691.5|5698.7|5692.7|5697.5|5691.5|0
1638503830000|2021-12-03 03:57:10|5697|5691|5695.5|5689.5|5697|5691|5695.5|5689.5|1
1638503840000|2021-12-03 03:57:20|5695.1|5689.1|5696.5|5690.5|5696.5|5690.5|5695.1|5689.1|1
1638503850000|2021-12-03 03:57:30|5696.9|5690.9|5697.5|5691.5|5697.5|5691.5|5696.9|5690.9|0
1638503870000|2021-12-03 03:57:50|5697.9|5691.9|5698.5|5692.5|5698.5|5692.5|5697.9|5691.9|0
1638503890000|2021-12-03 03:58:10|5697.8|5691.8|5697.4|5691.4|5697.8|5691.8|5696.9|5690.9|2
1638503900000|2021-12-03 03:58:20|5697|5691|5697|5691|5697|5691|5697|5691|0
1638503910000|2021-12-03 03:58:30|5696.9|5690.9|5696.4|5690.4|5696.9|5690.9|5696|5690|1
1638503930000|2021-12-03 03:58:50|5697.2|5691.2|5697|5691|5697.9|5691.9|5697|5691|2
1638503940000|2021-12-03 03:59:00|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|0
1638504030000|2021-12-03 04:00:30|5697.3|5691.3|5698.4|5692.4|5698.4|5692.4|5697.3|5691.3|0
1638504040000|2021-12-03 04:00:40|5699|5693|5699.5|5693.5|5699.5|5693.5|5699|5693|0
1638504060000|2021-12-03 04:01:00|5699|5693|5699|5693|5699|5693|5699|5693|0
1638504070000|2021-12-03 04:01:10|5699.4|5693.4|5699.5|5693.5|5699.5|5693.5|5699.4|5693.4|1
1638504080000|2021-12-03 04:01:20|5699.9|5693.9|5700|5694|5700|5694|5699.9|5693.9|0
1638504100000|2021-12-03 04:01:40|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5700.4|5694.4|2
1638504110000|2021-12-03 04:01:50|||||||||1
1638504120000|2021-12-03 04:02:00|5700.8|5694.8|5700.3|5694.3|5700.8|5694.8|5700.3|5694.3|2
1638504140000|2021-12-03 04:02:20|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|0
1638504170000|2021-12-03 04:02:50|||||||||1
1638504180000|2021-12-03 04:03:00|||||||||1
1638504230000|2021-12-03 04:03:50|5701.2|5695.2|5701.3|5695.3|5701.3|5695.3|5701.2|5695.2|0
1638504240000|2021-12-03 04:04:00|5700.9|5694.9|5699.5|5693.5|5700.9|5694.9|5699.5|5693.5|2
1638504270000|2021-12-03 04:04:30|5699.3|5693.3|5698.5|5692.5|5699.3|5693.3|5698.5|5692.5|0
1638504300000|2021-12-03 04:05:00|5698|5692|5699|5693|5699|5693|5698|5692|1
1638504310000|2021-12-03 04:05:10|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1638504330000|2021-12-03 04:05:30|5697|5691|5697|5691|5697|5691|5697|5691|4
1638504360000|2021-12-03 04:06:00|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|2
1638504370000|2021-12-03 04:06:10|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|3
1638504380000|2021-12-03 04:06:20|5693|5687|5692.5|5686.5|5693|5687|5692.5|5686.5|0
1638504390000|2021-12-03 04:06:30|||||||||3
1638504400000|2021-12-03 04:06:40|5692|5686|5691.5|5685.5|5692|5686|5691.5|5685.5|0
1638504410000|2021-12-03 04:06:50|5691.1|5685.1|5691.9|5685.9|5692|5686|5691.1|5685.1|1
1638504420000|2021-12-03 04:07:00|5692|5686|5691.6|5685.6|5692.5|5686.5|5691.6|5685.6|0
1638504430000|2021-12-03 04:07:10|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1638504470000|2021-12-03 04:07:50|5691.1|5685.1|5691|5685|5691.1|5685.1|5691|5685|0
1638504500000|2021-12-03 04:08:20|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1638504510000|2021-12-03 04:08:30|5690.6|5684.6|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|7
1638504530000|2021-12-03 04:08:50|5689.7|5683.7|5689.6|5683.6|5689.7|5683.7|5689.6|5683.6|1
1638504540000|2021-12-03 04:09:00|5689.2|5683.2|5689.1|5683.1|5689.2|5683.2|5689.1|5683.1|0
1638504570000|2021-12-03 04:09:30|5689|5683|5688.6|5682.6|5689|5683|5688.6|5682.6|1
1638504590000|2021-12-03 04:09:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1638504600000|2021-12-03 04:10:00|5688.2|5682.2|5690.1|5684.1|5690.4|5684.4|5688.2|5682.2|2
1638504620000|2021-12-03 04:10:20|5690.5|5684.5|5689.6|5683.6|5690.5|5684.5|5689.6|5683.6|0
1638504650000|2021-12-03 04:10:50|5689|5683|5689|5683|5689|5683|5689|5683|0
1638504660000|2021-12-03 04:11:00|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.2|5682.2|1
1638504810000|2021-12-03 04:13:30|5688.9|5682.9|5689.7|5683.7|5690.1|5684.1|5688.9|5682.9|2
1638504820000|2021-12-03 04:13:40|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|0
1638504840000|2021-12-03 04:14:00|5691.6|5685.6|5691.6|5685.6|5692|5686|5691.6|5685.6|1
1638504870000|2021-12-03 04:14:30|5692|5686|5693.1|5687.1|5693.1|5687.1|5692|5686|0
1638504960000|2021-12-03 04:16:00|5692.7|5686.7|5692.1|5686.1|5692.7|5686.7|5692.1|5686.1|0
1638504970000|2021-12-03 04:16:10|5691.7|5685.7|5691.6|5685.6|5691.7|5685.7|5691.6|5685.6|0
1638505080000|2021-12-03 04:18:00|5691.5|5685.5|5691.1|5685.1|5691.5|5685.5|5690.6|5684.6|1
1638505090000|2021-12-03 04:18:10|5691.5|5685.5|5692.6|5686.6|5692.6|5686.6|5691.5|5685.5|1
1638505100000|2021-12-03 04:18:20|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|0
1638505110000|2021-12-03 04:18:30|5691.1|5685.1|5692.6|5686.6|5692.6|5686.6|5691.1|5685.1|1
1638505120000|2021-12-03 04:18:40|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|0
1638505140000|2021-12-03 04:19:00|5692.2|5686.2|5692.5|5686.5|5692.5|5686.5|5692.2|5686.2|0
1638505150000|2021-12-03 04:19:10|5693|5687|5693.1|5687.1|5693.1|5687.1|5693|5687|0
1638505190000|2021-12-03 04:19:50|5692.1|5686.1|5692.6|5686.6|5692.6|5686.6|5692.1|5686.1|0
1638505200000|2021-12-03 04:20:00|5693|5687|5693.1|5687.1|5693.1|5687.1|5692.6|5686.6|0
1638505210000|2021-12-03 04:20:10|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1638505230000|2021-12-03 04:20:30|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|0
1638505240000|2021-12-03 04:20:40|5694|5688|5693.6|5687.6|5694.1|5688.1|5693.6|5687.6|1
1638505250000|2021-12-03 04:20:50|5688.9|5682.9|5690.6|5684.6|5690.6|5684.6|5688.9|5682.9|17
1638505260000|2021-12-03 04:21:00|5690.2|5684.2|5690.1|5684.1|5690.2|5684.2|5690.1|5684.1|0
1638505290000|2021-12-03 04:21:30|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|1
1638505300000|2021-12-03 04:21:40|5688.2|5682.2|5688.1|5682.1|5688.2|5682.2|5688.1|5682.1|0
1638505310000|2021-12-03 04:21:50|5688.2|5682.2|5689.4|5683.4|5689.4|5683.4|5688.2|5682.2|1
1638505320000|2021-12-03 04:22:00|5689.6|5683.6|5689.1|5683.1|5690.1|5684.1|5689.1|5683.1|1
1638505330000|2021-12-03 04:22:10|5688.6|5682.6|5689.1|5683.1|5689.1|5683.1|5688.6|5682.6|0
1638505340000|2021-12-03 04:22:20|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5
1638505360000|2021-12-03 04:22:40|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1638505370000|2021-12-03 04:22:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1638505380000|2021-12-03 04:23:00|5686.6|5680.6|5687.1|5681.1|5687.6|5681.6|5686.6|5680.6|0
1638505410000|2021-12-03 04:23:30|5686.2|5680.2|5688.1|5682.1|5688.1|5682.1|5686.2|5680.2|1
1638505430000|2021-12-03 04:23:50|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|1
1638505440000|2021-12-03 04:24:00|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1638505450000|2021-12-03 04:24:10|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1638505550000|2021-12-03 04:25:50|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|3
1638505560000|2021-12-03 04:26:00|5686.2|5680.2|5686.1|5680.1|5686.2|5680.2|5686.1|5680.1|0
1638505580000|2021-12-03 04:26:20|5686.2|5680.2|5686.6|5680.6|5686.6|5680.6|5686.2|5680.2|1
1638505620000|2021-12-03 04:27:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1638505660000|2021-12-03 04:27:40|5687.5|5681.5|5688.1|5682.1|5688.1|5682.1|5687.5|5681.5|1
1638505710000|2021-12-03 04:28:30|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1638505730000|2021-12-03 04:28:50|5687.2|5681.2|5687.6|5681.6|5687.6|5681.6|5687.2|5681.2|1
1638505830000|2021-12-03 04:30:30|5687.7|5681.7|5688.1|5682.1|5688.1|5682.1|5687.7|5681.7|1
1638505860000|2021-12-03 04:31:00|5687.3|5681.3|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|1
1638505870000|2021-12-03 04:31:10|5689.6|5683.6|5691.1|5685.1|5691.1|5685.1|5689.1|5683.1|5
1638505940000|2021-12-03 04:32:20|5690.1|5684.1|5689.1|5683.1|5690.1|5684.1|5689.1|5683.1|2
1638505970000|2021-12-03 04:32:50|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1638505980000|2021-12-03 04:33:00|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1638505990000|2021-12-03 04:33:10|5689|5683|5687.2|5681.2|5689|5683|5687.2|5681.2|2
1638506000000|2021-12-03 04:33:20|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|2
1638506010000|2021-12-03 04:33:30|5686.3|5680.3|5686.1|5680.1|5686.3|5680.3|5686.1|5680.1|1
1638506060000|2021-12-03 04:34:20|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|4
1638506070000|2021-12-03 04:34:30|5685.1|5679.1|5686.1|5680.1|5686.6|5680.6|5685.1|5679.1|1
1638506080000|2021-12-03 04:34:40|5685.7|5679.7|5685.6|5679.6|5685.7|5679.7|5685.6|5679.6|0
1638506100000|2021-12-03 04:35:00|5685.2|5679.2|5685.1|5679.1|5685.2|5679.2|5685.1|5679.1|0
1638506160000|2021-12-03 04:36:00|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|1
1638506180000|2021-12-03 04:36:20|5683.6|5677.6|5683.2|5677.2|5683.6|5677.6|5683.2|5677.2|0
1638506190000|2021-12-03 04:36:30|5683.1|5677.1|5684.1|5678.1|5684.1|5678.1|5683.1|5677.1|4
1638506250000|2021-12-03 04:37:30|5684.5|5678.5|5685.1|5679.1|5685.1|5679.1|5684.5|5678.5|1
1638506280000|2021-12-03 04:38:00|5685.5|5679.5|5684.6|5678.6|5685.5|5679.5|5684.6|5678.6|0
1638506310000|2021-12-03 04:38:30|5685|5679|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|0
1638506330000|2021-12-03 04:38:50|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|1
1638506360000|2021-12-03 04:39:20|5684.7|5678.7|5684.6|5678.6|5684.7|5678.7|5684.6|5678.6|0
1638506390000|2021-12-03 04:39:50|5684.2|5678.2|5685.5|5679.5|5685.5|5679.5|5684.2|5678.2|1
1638506400000|2021-12-03 04:40:00|5685.6|5679.6|5687.1|5681.1|5687.1|5681.1|5685.6|5679.6|0
1638506460000|2021-12-03 04:41:00|5686.3|5680.3|5687.1|5681.1|5687.1|5681.1|5686.3|5680.3|1
1638506480000|2021-12-03 04:41:20|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|2
1638506490000|2021-12-03 04:41:30|5688.5|5682.5|5689.1|5683.1|5689.1|5683.1|5688.5|5682.5|0
1638506520000|2021-12-03 04:42:00|5688.7|5682.7|5688.1|5682.1|5688.7|5682.7|5688.1|5682.1|0
1638506530000|2021-12-03 04:42:10|5688.5|5682.5|5689.1|5683.1|5689.1|5683.1|5688.5|5682.5|0
1638506580000|2021-12-03 04:43:00|5689.5|5683.5|5689.6|5683.6|5689.6|5683.6|5689.5|5683.5|0
1638506640000|2021-12-03 04:44:00|5690|5684|5690.1|5684.1|5690.1|5684.1|5690|5684|0
1638506650000|2021-12-03 04:44:10|5690.2|5684.2|5691.1|5685.1|5691.1|5685.1|5690.2|5684.2|1
1638506660000|2021-12-03 04:44:20|5691.2|5685.2|5691.1|5685.1|5691.2|5685.2|5691.1|5685.1|0
1638506710000|2021-12-03 04:45:10|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|0
1638506720000|2021-12-03 04:45:20|5691.5|5685.5|5690.1|5684.1|5691.5|5685.5|5690.1|5684.1|1
1638506730000|2021-12-03 04:45:30|5689.5|5683.5|5689.1|5683.1|5689.5|5683.5|5689.1|5683.1|0
1638506740000|2021-12-03 04:45:40|5688.7|5682.7|5688.6|5682.6|5688.7|5682.7|5688.6|5682.6|0
1638506750000|2021-12-03 04:45:50|5689.6|5683.6|5689.1|5683.1|5689.6|5683.6|5689.1|5683.1|1
1638506760000|2021-12-03 04:46:00|5688.3|5682.3|5689.6|5683.6|5689.6|5683.6|5688.3|5682.3|1
1638506770000|2021-12-03 04:46:10|5689.2|5683.2|5689.1|5683.1|5689.2|5683.2|5689.1|5683.1|0
1638506800000|2021-12-03 04:46:40|5689.5|5683.5|5690.1|5684.1|5690.2|5684.2|5689.5|5683.5|0
1638506870000|2021-12-03 04:47:50|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1638506880000|2021-12-03 04:48:00|5690.7|5684.7|5690.6|5684.6|5690.7|5684.7|5690.6|5684.6|0
1638506890000|2021-12-03 04:48:10|5690.5|5684.5|5690.1|5684.1|5690.5|5684.5|5690.1|5684.1|0
1638506910000|2021-12-03 04:48:30|5689.3|5683.3|5689.1|5683.1|5689.6|5683.6|5689.1|5683.1|0
1638506930000|2021-12-03 04:48:50|5689.6|5683.6|5689.6|5683.6|5690.1|5684.1|5689.6|5683.6|0
1638506940000|2021-12-03 04:49:00|5689.2|5683.2|5689.6|5683.6|5689.6|5683.6|5689.1|5683.1|0
1638506990000|2021-12-03 04:49:50|5689|5683|5690.1|5684.1|5690.1|5684.1|5688.2|5682.2|1
1638507000000|2021-12-03 04:50:00|5689.6|5683.6|5690.1|5684.1|5690.1|5684.1|5689.6|5683.6|0
1638507040000|2021-12-03 04:50:40|5690.3|5684.3|5691.1|5685.1|5692|5686|5690.3|5684.3|0
1638507050000|2021-12-03 04:50:50|5691.5|5685.5|5691.1|5685.1|5691.5|5685.5|5691.1|5685.1|0
1638507060000|2021-12-03 04:51:00|5691.6|5685.6|5691.5|5685.5|5691.6|5685.6|5691.1|5685.1|0
1638507070000|2021-12-03 04:51:10|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|0
1638507080000|2021-12-03 04:51:20|5691.2|5685.2|5691.6|5685.6|5691.6|5685.6|5691.1|5685.1|0
1638507100000|2021-12-03 04:51:40|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1638507110000|2021-12-03 04:51:50|5691.2|5685.2|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|0
1638507140000|2021-12-03 04:52:20|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5689.6|5683.6|0
1638507170000|2021-12-03 04:52:50|5690|5684|5690.1|5684.1|5690.1|5684.1|5690|5684|0
1638507190000|2021-12-03 04:53:10|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|0
1638507200000|2021-12-03 04:53:20|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5688.3|5682.3|1
1638507210000|2021-12-03 04:53:30|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1638507220000|2021-12-03 04:53:40|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|0
1638507230000|2021-12-03 04:53:50|5687.3|5681.3|5687.6|5681.6|5687.6|5681.6|5687.3|5681.3|1
1638507240000|2021-12-03 04:54:00|5688|5682|5687.6|5681.6|5688.1|5682.1|5687.6|5681.6|0
1638507260000|2021-12-03 04:54:20|5687.7|5681.7|5688.6|5682.6|5688.6|5682.6|5687.7|5681.7|0
1638507270000|2021-12-03 04:54:30|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|1
1638507290000|2021-12-03 04:54:50|5689.5|5683.5|5690.1|5684.1|5690.1|5684.1|5689.1|5683.1|0
1638507300000|2021-12-03 04:55:00|5690.2|5684.2|5691.7|5685.7|5691.7|5685.7|5690.2|5684.2|1
1638507310000|2021-12-03 04:55:10|5691.3|5685.3|5690.7|5684.7|5691.3|5685.3|5690.7|5684.7|5
1638507320000|2021-12-03 04:55:20|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1638507330000|2021-12-03 04:55:30|5690.8|5684.8|5690.2|5684.2|5691.2|5685.2|5690.2|5684.2|0
1638507340000|2021-12-03 04:55:40|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1638507350000|2021-12-03 04:55:50|5691.1|5685.1|5690.7|5684.7|5691.7|5685.7|5690.7|5684.7|0
1638507370000|2021-12-03 04:56:10|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1638507380000|2021-12-03 04:56:20|5689.7|5683.7|5691.2|5685.2|5691.2|5685.2|5689.3|5683.3|1
1638507390000|2021-12-03 04:56:30|5691.6|5685.6|5691.2|5685.2|5692.2|5686.2|5691.2|5685.2|0
1638507400000|2021-12-03 04:56:40|5691.6|5685.6|5691.2|5685.2|5692.2|5686.2|5691.2|5685.2|0
1638507430000|2021-12-03 04:57:10|5691.6|5685.6|5691.2|5685.2|5692.2|5686.2|5691.2|5685.2|2
1638507450000|2021-12-03 04:57:30|5691.1|5685.1|5691.2|5685.2|5691.2|5685.2|5690.2|5684.2|0
1638507460000|2021-12-03 04:57:40|5690.8|5684.8|5691.2|5685.2|5691.2|5685.2|5690.7|5684.7|0
1638507470000|2021-12-03 04:57:50|5690.7|5684.7|5691.3|5685.3|5691.7|5685.7|5690.7|5684.7|0
1638507480000|2021-12-03 04:58:00|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1638507490000|2021-12-03 04:58:10|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|0
1638507500000|2021-12-03 04:58:20|5691.1|5685.1|5690.7|5684.7|5691.1|5685.1|5690.7|5684.7|0
1638507510000|2021-12-03 04:58:30|5689.5|5683.5|5690.2|5684.2|5690.7|5684.7|5689.5|5683.5|1
1638507570000|2021-12-03 04:59:30|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1638507600000|2021-12-03 05:00:00|5690.8|5684.8|5691.2|5685.2|5691.7|5685.7|5690.8|5684.8|2
1638507620000|2021-12-03 05:00:20|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1638507650000|2021-12-03 05:00:50|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.7|5685.7|0
1638507660000|2021-12-03 05:01:00|5692.1|5686.1|5692.2|5686.2|5692.2|5686.2|5692.1|5686.1|0
1638507670000|2021-12-03 05:01:10|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1638507690000|2021-12-03 05:01:30|5692.2|5686.2|5691.7|5685.7|5692.2|5686.2|5691.7|5685.7|0
1638507750000|2021-12-03 05:02:30|5691.3|5685.3|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|0
1638507770000|2021-12-03 05:02:50|5692.2|5686.2|5691.7|5685.7|5692.2|5686.2|5691.7|5685.7|0
1638507810000|2021-12-03 05:03:30|5691.3|5685.3|5691.2|5685.2|5691.3|5685.3|5691.2|5685.2|0
1638507830000|2021-12-03 05:03:50|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1638507840000|2021-12-03 05:04:00|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|0
1638507860000|2021-12-03 05:04:20|||||||||1
1638507880000|2021-12-03 05:04:40|||||||||1
1638507910000|2021-12-03 05:05:10|5690.1|5684.1|5687.7|5681.7|5690.1|5684.1|5687.7|5681.7|1
1638507960000|2021-12-03 05:06:00|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1638508010000|2021-12-03 05:06:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|1
1638508030000|2021-12-03 05:07:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|3
1638508050000|2021-12-03 05:07:30|5689.1|5683.1|5689.7|5683.7|5689.7|5683.7|5689.1|5683.1|0
1638508060000|2021-12-03 05:07:40|5689.3|5683.3|5688.7|5682.7|5689.3|5683.3|5688.7|5682.7|0
1638508080000|2021-12-03 05:08:00|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1638508090000|2021-12-03 05:08:10|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1638508110000|2021-12-03 05:08:30|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|0
1638508160000|2021-12-03 05:09:20|5689.8|5683.8|5690.2|5684.2|5690.2|5684.2|5689.7|5683.7|1
1638508170000|2021-12-03 05:09:30|5689.7|5683.7|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1638508200000|2021-12-03 05:10:00|5689.2|5683.2|5687.2|5681.2|5689.2|5683.2|5687.2|5681.2|1
1638508210000|2021-12-03 05:10:10|5687.7|5681.7|5687.2|5681.2|5687.8|5681.8|5687.2|5681.2|0
1638508220000|2021-12-03 05:10:20|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1638508230000|2021-12-03 05:10:30|5686.3|5680.3|5687.2|5681.2|5687.2|5681.2|5686.3|5680.3|0
1638508260000|2021-12-03 05:11:00|5686.4|5680.4|5685.7|5679.7|5686.4|5680.4|5684.4|5678.4|2
1638508290000|2021-12-03 05:11:30|5685.3|5679.3|5684.2|5678.2|5685.3|5679.3|5684.2|5678.2|0
1638508320000|2021-12-03 05:12:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1638508360000|2021-12-03 05:12:40|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1638508380000|2021-12-03 05:13:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1638508430000|2021-12-03 05:13:50|5684.3|5678.3|5685.2|5679.2|5685.2|5679.2|5684.3|5678.3|1
1638508440000|2021-12-03 05:14:00|5684.8|5678.8|5685.2|5679.2|5685.2|5679.2|5684.8|5678.8|0
1638508460000|2021-12-03 05:14:20|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|1
1638508470000|2021-12-03 05:14:30|5685.7|5679.7|5685.3|5679.3|5685.7|5679.7|5685.3|5679.3|1
1638508480000|2021-12-03 05:14:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1638508500000|2021-12-03 05:15:00|5687.2|5681.2|5690.2|5684.2|5690.2|5684.2|5687.2|5681.2|5
1638508510000|2021-12-03 05:15:10|5689.8|5683.8|5687.7|5681.7|5689.8|5683.8|5686.2|5680.2|2
1638508520000|2021-12-03 05:15:20|5688.2|5682.2|5692.2|5686.2|5692.2|5686.2|5688.2|5682.2|13
1638508540000|2021-12-03 05:15:40|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|5
1638508560000|2021-12-03 05:16:00|5692.7|5686.7|5692.2|5686.2|5692.7|5686.7|5692.2|5686.2|0
1638508590000|2021-12-03 05:16:30|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1638508620000|2021-12-03 05:17:00|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1638508640000|2021-12-03 05:17:20|5693.2|5687.2|5692.2|5686.2|5693.2|5687.2|5692.2|5686.2|2
1638508710000|2021-12-03 05:18:30|5691.4|5685.4|5691.2|5685.2|5691.4|5685.4|5689.4|5683.4|1
1638508810000|2021-12-03 05:20:10|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1638508820000|2021-12-03 05:20:20|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1638508860000|2021-12-03 05:21:00|5688.8|5682.8|5690.2|5684.2|5690.2|5684.2|5688.7|5682.7|3
1638508870000|2021-12-03 05:21:10|5684.2|5678.2|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|10
1638508880000|2021-12-03 05:21:20|5684.6|5678.6|5688.7|5682.7|5688.7|5682.7|5684.6|5678.6|7
1638508950000|2021-12-03 05:22:30|5688.8|5682.8|5690.7|5684.7|5690.7|5684.7|5688.8|5682.8|5
1638508960000|2021-12-03 05:22:40|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1638508970000|2021-12-03 05:22:50|5690.4|5684.4|5689.7|5683.7|5690.4|5684.4|5689.7|5683.7|0
1638509180000|2021-12-03 05:26:20|5689.6|5683.6|5687.7|5681.7|5689.6|5683.6|5687.7|5681.7|0
1638509200000|2021-12-03 05:26:40|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1638509220000|2021-12-03 05:27:00|5687.5|5681.5|5690.7|5684.7|5691.2|5685.2|5687.5|5681.5|4
1638509230000|2021-12-03 05:27:10|5691|5685|5691.7|5685.7|5691.7|5685.7|5691|5685|15
1638509260000|2021-12-03 05:27:40|5692.1|5686.1|5693.6|5687.6|5693.6|5687.6|5692.1|5686.1|2
1638509270000|2021-12-03 05:27:50|5693.2|5687.2|5694.5|5688.5|5694.5|5688.5|5693.2|5687.2|1
1638509280000|2021-12-03 05:28:00|5694.6|5688.6|5694.1|5688.1|5694.6|5688.6|5694.1|5688.1|4
1638509300000|2021-12-03 05:28:20|5694|5688|5693.6|5687.6|5694|5688|5693.2|5687.2|0
1638509320000|2021-12-03 05:28:40|5693.2|5687.2|5694.1|5688.1|5694.1|5688.1|5693.2|5687.2|0
1638509330000|2021-12-03 05:28:50|5694|5688|5693.2|5687.2|5694|5688|5693.2|5687.2|3
1638509340000|2021-12-03 05:29:00|5692.6|5686.6|5693.2|5687.2|5693.7|5687.7|5692.6|5686.6|0
1638509360000|2021-12-03 05:29:20|5692.7|5686.7|5693.1|5687.1|5693.1|5687.1|5692.7|5686.7|0
1638509370000|2021-12-03 05:29:30|5693.2|5687.2|5692.7|5686.7|5693.2|5687.2|5692.7|5686.7|0
1638509380000|2021-12-03 05:29:40|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1638509400000|2021-12-03 05:30:00|5697|5691|5704.4|5698.4|5704.4|5698.4|5697|5691|32
1638509410000|2021-12-03 05:30:10|5704.5|5698.5|5706.5|5700.5|5707|5701|5704.5|5698.5|2
1638509420000|2021-12-03 05:30:20|5706|5700|5704.5|5698.5|5706.5|5700.5|5703.5|5697.5|7
1638509430000|2021-12-03 05:30:30|5704.4|5698.4|5704.5|5698.5|5704.5|5698.5|5704|5698|3
1638509440000|2021-12-03 05:30:40|5704|5698|5704|5698|5704|5698|5704|5698|0
1638509450000|2021-12-03 05:30:50|5703.6|5697.6|5700|5694|5703.6|5697.6|5700|5694|6
1638509460000|2021-12-03 05:31:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1638509470000|2021-12-03 05:31:10|5700.5|5694.5|5700|5694|5700.5|5694.5|5700|5694|0
1638509480000|2021-12-03 05:31:20|5700.1|5694.1|5703.4|5697.4|5703.4|5697.4|5700.1|5694.1|1
1638509490000|2021-12-03 05:31:30|5703.5|5697.5|5703.5|5697.5|5704|5698|5703.5|5697.5|0
1638509510000|2021-12-03 05:31:50|5703.1|5697.1|5703|5697|5703.1|5697.1|5703|5697|0
1638509520000|2021-12-03 05:32:00|5703.5|5697.5|5703.5|5697.5|5704|5698|5703.5|5697.5|1
1638509530000|2021-12-03 05:32:10|5704.3|5698.3|5706|5700|5706|5700|5704.3|5698.3|0
1638509540000|2021-12-03 05:32:20|5705.6|5699.6|5706|5700|5706|5700|5705.5|5699.5|0
1638509550000|2021-12-03 05:32:30|5705.6|5699.6|5705.5|5699.5|5705.6|5699.6|5705.5|5699.5|0
1638509570000|2021-12-03 05:32:50|5706|5700|5706|5700|5706|5700|5706|5700|0
1638509580000|2021-12-03 05:33:00|5706.4|5700.4|5706.9|5700.9|5707.9|5701.9|5706.4|5700.4|4
1638509590000|2021-12-03 05:33:10|5706.5|5700.5|5706.9|5700.9|5706.9|5700.9|5706.5|5700.5|0
1638509600000|2021-12-03 05:33:20|5706.8|5700.8|5704.4|5698.4|5706.8|5700.8|5704.4|5698.4|0
1638509610000|2021-12-03 05:33:30|5703.4|5697.4|5703.9|5697.9|5703.9|5697.9|5703.4|5697.4|0
1638509620000|2021-12-03 05:33:40|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|1
1638509640000|2021-12-03 05:34:00|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|0
1638509650000|2021-12-03 05:34:10|5705|5699|5704.9|5698.9|5705|5699|5704.9|5698.9|0
1638509670000|2021-12-03 05:34:30|5705.3|5699.3|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|0
1638509680000|2021-12-03 05:34:40|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1638509700000|2021-12-03 05:35:00|5704.9|5698.9|5705.3|5699.3|5705.3|5699.3|5704.9|5698.9|0
1638509720000|2021-12-03 05:35:20|5705.9|5699.9|5707.8|5701.8|5707.8|5701.8|5705.9|5699.9|4
1638509730000|2021-12-03 05:35:30|5708.2|5702.2|5707.8|5701.8|5708.2|5702.2|5707.8|5701.8|0
1638509760000|2021-12-03 05:36:00|5708.2|5702.2|5708.9|5702.9|5708.9|5702.9|5707.9|5701.9|6
1638509770000|2021-12-03 05:36:10|5709|5703|5707.9|5701.9|5709.8|5703.8|5707.9|5701.9|0
1638509780000|2021-12-03 05:36:20|5709|5703|5707|5701|5709|5703|5707|5701|0
1638509810000|2021-12-03 05:36:50|||||||||1
1638509840000|2021-12-03 05:37:20|5706.9|5700.9|5706.4|5700.4|5706.9|5700.9|5705.9|5699.9|0
1638509860000|2021-12-03 05:37:40|5706|5700|5705.9|5699.9|5706|5700|5705.9|5699.9|0
1638509870000|2021-12-03 05:37:50|||||||||1
1638509910000|2021-12-03 05:38:30|5706.3|5700.3|5706.4|5700.4|5706.4|5700.4|5706.3|5700.3|0
1638509920000|2021-12-03 05:38:40|5706|5700|5705.9|5699.9|5706|5700|5705.9|5699.9|0
1638509950000|2021-12-03 05:39:10|5706.4|5700.4|5706.9|5700.9|5707.4|5701.4|5706.4|5700.4|0
1638509960000|2021-12-03 05:39:20|5707.3|5701.3|5706.9|5700.9|5707.3|5701.3|5706.9|5700.9|0
1638509970000|2021-12-03 05:39:30|5707.7|5701.7|5707.9|5701.9|5707.9|5701.9|5707.7|5701.7|0
1638509980000|2021-12-03 05:39:40|5708.8|5702.8|5706.9|5700.9|5708.8|5702.8|5706.9|5700.9|1
1638509990000|2021-12-03 05:39:50|5706.5|5700.5|5706.9|5700.9|5706.9|5700.9|5706.5|5700.5|0
1638510000000|2021-12-03 05:40:00|5707.1|5701.1|5708.8|5702.8|5710.2|5704.2|5707.1|5701.1|11
1638510010000|2021-12-03 05:40:10|5709.1|5703.1|5710.3|5704.3|5710.8|5704.8|5709.1|5703.1|18
1638510020000|2021-12-03 05:40:20|5710.4|5704.4|5710.8|5704.8|5710.8|5704.8|5710.4|5704.4|1
1638510030000|2021-12-03 05:40:30|||||||||6
1638510040000|2021-12-03 05:40:40|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|5711.3|5705.3|24
1638510060000|2021-12-03 05:41:00|5711.8|5705.8|5722|5716|5722|5716|5711.8|5705.8|21
1638510070000|2021-12-03 05:41:10|5721.6|5715.6|5721.6|5715.6|5722|5716|5721|5715|2
1638510080000|2021-12-03 05:41:20|5721.4|5715.4|5720|5714|5721.4|5715.4|5719.5|5713.5|1
1638510090000|2021-12-03 05:41:30|5719.6|5713.6|5720|5714|5720|5714|5719.5|5713.5|0
1638510100000|2021-12-03 05:41:40|5719.6|5713.6|5720.5|5714.5|5721.5|5715.5|5719.5|5713.5|18
1638510110000|2021-12-03 05:41:50|5721|5715|5719|5713|5721|5715|5719|5713|2
1638510120000|2021-12-03 05:42:00|5718.8|5712.8|5720|5714|5720|5714|5718|5712|4
1638510140000|2021-12-03 05:42:20|5719.9|5713.9|5719|5713|5719.9|5713.9|5719|5713|0
1638510150000|2021-12-03 05:42:30|5715.4|5709.4|5714.2|5708.2|5715.4|5709.4|5714.2|5708.2|2
1638510160000|2021-12-03 05:42:40|5713.4|5707.4|5713.8|5707.8|5713.8|5707.8|5713.3|5707.3|1
1638510170000|2021-12-03 05:42:50|5714.2|5708.2|5712.5|5706.5|5714.2|5708.2|5712.5|5706.5|5
1638510180000|2021-12-03 05:43:00|5712.9|5706.9|5709.9|5703.9|5712.9|5706.9|5709.9|5703.9|1
1638510190000|2021-12-03 05:43:10|5710.3|5704.3|5712.2|5706.2|5712.3|5706.3|5710.3|5704.3|8
1638510210000|2021-12-03 05:43:30|5710.9|5704.9|5711|5705|5711.8|5705.8|5710.9|5704.9|9
1638510220000|2021-12-03 05:43:40|5710.9|5704.9|5712.9|5706.9|5712.9|5706.9|5709.3|5703.3|3
1638510230000|2021-12-03 05:43:50|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|0
1638510240000|2021-12-03 05:44:00|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1638510260000|2021-12-03 05:44:20|5713.7|5707.7|5713.8|5707.8|5713.8|5707.8|5713.7|5707.7|0
1638510280000|2021-12-03 05:44:40|5713|5707|5712.9|5706.9|5713|5707|5712.9|5706.9|0
1638510290000|2021-12-03 05:44:50|5714.3|5708.3|5713.8|5707.8|5714.3|5708.3|5713.4|5707.4|3
1638510330000|2021-12-03 05:45:30|5714.3|5708.3|5717.4|5711.4|5717.4|5711.4|5714.3|5708.3|0
1638510340000|2021-12-03 05:45:40|5717|5711|5716.4|5710.4|5717|5711|5716.4|5710.4|1
1638510360000|2021-12-03 05:46:00|5716.9|5710.9|5717.4|5711.4|5717.4|5711.4|5716.9|5710.9|0
1638510440000|2021-12-03 05:47:20|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|1
1638510520000|2021-12-03 05:48:40|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|0
1638510530000|2021-12-03 05:48:50|5717.8|5711.8|5716.9|5710.9|5717.8|5711.8|5716.9|5710.9|1
1638510540000|2021-12-03 05:49:00|5716.5|5710.5|5716.3|5710.3|5716.5|5710.5|5716.3|5710.3|0
1638510550000|2021-12-03 05:49:10|||||||||1
1638510560000|2021-12-03 05:49:20|5715.8|5709.8|5715|5709|5715.8|5709.8|5715|5709|1
1638510570000|2021-12-03 05:49:30|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1638510580000|2021-12-03 05:49:40|5715|5709|5714.1|5708.1|5715|5709|5714.1|5708.1|1
1638510590000|2021-12-03 05:49:50|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1638510600000|2021-12-03 05:50:00|5714.6|5708.6|5715|5709|5715|5709|5714.6|5708.6|1
1638510610000|2021-12-03 05:50:10|5715.4|5709.4|5716.4|5710.4|5716.4|5710.4|5715.4|5709.4|1
1638510620000|2021-12-03 05:50:20|5716.9|5710.9|5716.5|5710.5|5716.9|5710.9|5716.5|5710.5|0
1638510630000|2021-12-03 05:50:30|5716.4|5710.4|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|1
1638510640000|2021-12-03 05:50:40|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|3
1638510650000|2021-12-03 05:50:50|5717.4|5711.4|5717.3|5711.3|5717.4|5711.4|5717.3|5711.3|1
1638510660000|2021-12-03 05:51:00|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1638510790000|2021-12-03 05:53:10|5717|5711|5716.9|5710.9|5717|5711|5716.9|5710.9|0
1638510840000|2021-12-03 05:54:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1638510850000|2021-12-03 05:54:10|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1638510860000|2021-12-03 05:54:20|5716|5710|5715.9|5709.9|5716|5710|5715.9|5709.9|4
1638510870000|2021-12-03 05:54:30|5716.3|5710.3|5715.9|5709.9|5716.4|5710.4|5715.9|5709.9|2
1638510890000|2021-12-03 05:54:50|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1638510900000|2021-12-03 05:55:00|5716.8|5710.8|5716.9|5710.9|5716.9|5710.9|5716.8|5710.8|0
1638510930000|2021-12-03 05:55:30|5716.8|5710.8|5716.9|5710.9|5716.9|5710.9|5716.4|5710.4|2
1638510940000|2021-12-03 05:55:40|5716.5|5710.5|5715|5709|5716.5|5710.5|5715|5709|6
1638510960000|2021-12-03 05:56:00|5714.9|5708.9|5715|5709|5715.4|5709.4|5714.5|5708.5|3
1638510980000|2021-12-03 05:56:20|5714.6|5708.6|5714.1|5708.1|5714.6|5708.6|5714.1|5708.1|1
1638510990000|2021-12-03 05:56:30|5714.5|5708.5|5713.2|5707.2|5714.5|5708.5|5713.2|5707.2|8
1638511000000|2021-12-03 05:56:40|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|0
1638511010000|2021-12-03 05:56:50|5713.6|5707.6|5715|5709|5715|5709|5713.6|5707.6|0
1638511020000|2021-12-03 05:57:00|5715.4|5709.4|5715.5|5709.5|5715.5|5709.5|5715.4|5709.4|0
1638511030000|2021-12-03 05:57:10|5713.1|5707.1|5712.6|5706.6|5713.1|5707.1|5712.6|5706.6|12
1638511040000|2021-12-03 05:57:20|5713|5707|5712.6|5706.6|5713|5707|5712.6|5706.6|0
1638511050000|2021-12-03 05:57:30|5713|5707|5713|5707|5713|5707|5713|5707|0
1638511070000|2021-12-03 05:57:50|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|3
1638511080000|2021-12-03 05:58:00|5713|5707|5713|5707|5713|5707|5713|5707|0
1638511090000|2021-12-03 05:58:10|5712.6|5706.6|5713|5707|5713|5707|5712.5|5706.5|0
1638511100000|2021-12-03 05:58:20|5713.8|5707.8|5713|5707|5713.8|5707.8|5713|5707|1
1638511130000|2021-12-03 05:58:50|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638511150000|2021-12-03 05:59:10|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|1
1638511170000|2021-12-03 05:59:30|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638511190000|2021-12-03 05:59:50|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|0
1638511200000|2021-12-03 06:00:00|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638511230000|2021-12-03 06:00:30|5714|5708|5714|5708|5714|5708|5714|5708|1
1638511240000|2021-12-03 06:00:40|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1638511340000|2021-12-03 06:02:20|5717|5711|5717|5711|5717|5711|5717|5711|2
1638511350000|2021-12-03 06:02:30|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1638511390000|2021-12-03 06:03:10|5717.1|5711.1|5717|5711|5717.1|5711.1|5717|5711|0
1638511440000|2021-12-03 06:04:00|5716.5|5710.5|5717|5711|5717|5711|5716.5|5710.5|0
1638511450000|2021-12-03 06:04:10|5717.4|5711.4|5717.5|5711.5|5717.5|5711.5|5717.4|5711.4|0
1638511460000|2021-12-03 06:04:20|5717.1|5711.1|5717|5711|5717.1|5711.1|5717|5711|0
1638511470000|2021-12-03 06:04:30|5716.5|5710.5|5717|5711|5717|5711|5716.5|5710.5|0
1638511480000|2021-12-03 06:04:40|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1638511490000|2021-12-03 06:04:50|5717|5711|5716.6|5710.6|5717|5711|5716.6|5710.6|1
1638511500000|2021-12-03 06:05:00|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716|5710|2
1638511540000|2021-12-03 06:05:40|5716|5710|5715|5709|5716|5710|5715|5709|7
1638511550000|2021-12-03 06:05:50|5714.6|5708.6|5713|5707|5714.6|5708.6|5713|5707|0
1638511560000|2021-12-03 06:06:00|||||||||1
1638511590000|2021-12-03 06:06:30|5712.6|5706.6|5712.5|5706.5|5712.6|5706.6|5712.5|5706.5|0
1638511610000|2021-12-03 06:06:50|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5711.7|5705.7|1
1638511620000|2021-12-03 06:07:00|5711.7|5705.7|5711.6|5705.6|5712.1|5706.1|5711.6|5705.6|1
1638511660000|2021-12-03 06:07:40|5711.2|5705.2|5712.1|5706.1|5712.1|5706.1|5711.2|5705.2|1
1638511710000|2021-12-03 06:08:30|5711.7|5705.7|5711.6|5705.6|5711.7|5705.7|5711.6|5705.6|0
1638511730000|2021-12-03 06:08:50|5711.1|5705.1|5711.1|5705.1|5712.1|5706.1|5711.1|5705.1|1
1638511740000|2021-12-03 06:09:00|5711|5705|5713.6|5707.6|5716|5710|5711|5705|16
1638511750000|2021-12-03 06:09:10|5713.5|5707.5|5714|5708|5715.5|5709.5|5713.5|5707.5|7
1638511760000|2021-12-03 06:09:20|5716|5710|5713.9|5707.9|5716|5710|5713.9|5707.9|23
1638511770000|2021-12-03 06:09:30|5714|5708|5715|5709|5715|5709|5714|5708|0
1638511790000|2021-12-03 06:09:50|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|0
1638511800000|2021-12-03 06:10:00|5715|5709|5715.5|5709.5|5715.5|5709.5|5715|5709|0
1638511830000|2021-12-03 06:10:30|5715.1|5709.1|5714|5708|5715.5|5709.5|5714|5708|1
1638511840000|2021-12-03 06:10:40|5713.1|5707.1|5713|5707|5713.1|5707.1|5713|5707|0
1638511850000|2021-12-03 06:10:50|5713.5|5707.5|5714|5708|5714.1|5708.1|5713|5707|0
1638511860000|2021-12-03 06:11:00|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1638511880000|2021-12-03 06:11:20|5714|5708|5714|5708|5714|5708|5714|5708|1
1638511900000|2021-12-03 06:11:40|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1638511910000|2021-12-03 06:11:50|5714.6|5708.6|5715|5709|5715.5|5709.5|5714.6|5708.6|1
1638511960000|2021-12-03 06:12:40|5715.5|5709.5|5715|5709|5715.5|5709.5|5715|5709|0
1638511970000|2021-12-03 06:12:50|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715|5709|0
1638511980000|2021-12-03 06:13:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|11
1638511990000|2021-12-03 06:13:10|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|0
1638512010000|2021-12-03 06:13:30|5716.9|5710.9|5717|5711|5717|5711|5716.9|5710.9|0
1638512030000|2021-12-03 06:13:50|5716.9|5710.9|5716.5|5710.5|5716.9|5710.9|5716.5|5710.5|0
1638512040000|2021-12-03 06:14:00|5716.9|5710.9|5716.6|5710.6|5716.9|5710.9|5716.6|5710.6|0
1638512050000|2021-12-03 06:14:10|5716.2|5710.2|5717.6|5711.6|5717.6|5711.6|5715|5709|4
1638512060000|2021-12-03 06:14:20|5718|5712|5718|5712|5718|5712|5718|5712|0
1638512070000|2021-12-03 06:14:30|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|7
1638512080000|2021-12-03 06:14:40|5719|5713|5719|5713|5719|5713|5719|5713|0
1638512090000|2021-12-03 06:14:50|5719.6|5713.6|5720|5714|5720|5714|5719.6|5713.6|0
1638512100000|2021-12-03 06:15:00|5720.9|5714.9|5722|5716|5722.3|5716.3|5719.6|5713.6|4
1638512130000|2021-12-03 06:15:30|5721.6|5715.6|5723|5717|5723|5717|5721.5|5715.5|2
1638512140000|2021-12-03 06:15:40|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1638512150000|2021-12-03 06:15:50|5722.4|5716.4|5722.9|5716.9|5722.9|5716.9|5722|5716|2
1638512160000|2021-12-03 06:16:00|5722.5|5716.5|5722|5716|5722.5|5716.5|5722|5716|0
1638512190000|2021-12-03 06:16:30|5722.4|5716.4|5722.5|5716.5|5722.5|5716.5|5722|5716|0
1638512210000|2021-12-03 06:16:50|5723|5717|5726.5|5720.5|5727|5721|5723|5717|8
1638512220000|2021-12-03 06:17:00|5726.1|5720.1|5726|5720|5726.5|5720.5|5726|5720|0
1638512230000|2021-12-03 06:17:10|5726.4|5720.4|5726.5|5720.5|5726.5|5720.5|5726.4|5720.4|0
1638512240000|2021-12-03 06:17:20|5726|5720|5726.5|5720.5|5726.5|5720.5|5726|5720|0
1638512260000|2021-12-03 06:17:40|5726|5720|5727|5721|5727|5721|5726|5720|1
1638512270000|2021-12-03 06:17:50|5727.5|5721.5|5727.5|5721.5|5728.1|5722.1|5727.5|5721.5|3
1638512280000|2021-12-03 06:18:00|5728|5722|5728|5722|5728.8|5722.8|5728|5722|2
1638512290000|2021-12-03 06:18:10|5729|5723|5729|5723|5729|5723|5729|5723|0
1638512300000|2021-12-03 06:18:20|5728.6|5722.6|5729.8|5723.8|5729.8|5723.8|5728|5722|12
1638512310000|2021-12-03 06:18:30|5730.9|5724.9|5730.4|5724.4|5730.9|5724.9|5730|5724|2
1638512320000|2021-12-03 06:18:40|5730.8|5724.8|5731|5725|5731.4|5725.4|5730.8|5724.8|3
1638512330000|2021-12-03 06:18:50|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1638512340000|2021-12-03 06:19:00|5730.8|5724.8|5731.5|5725.5|5731.8|5725.8|5730.8|5724.8|19
1638512350000|2021-12-03 06:19:10|5731.3|5725.3|5730.9|5724.9|5731.3|5725.3|5730.5|5724.5|1
1638512370000|2021-12-03 06:19:30|5729.9|5723.9|5728.6|5722.6|5729.9|5723.9|5728.6|5722.6|5
1638512380000|2021-12-03 06:19:40|5728.5|5722.5|5728.1|5722.1|5728.5|5722.5|5728.1|5722.1|0
1638512400000|2021-12-03 06:20:00|5729|5723|5730|5724|5730|5724|5729|5723|0
1638512410000|2021-12-03 06:20:10|5729.2|5723.2|5728.6|5722.6|5729.2|5723.2|5728.6|5722.6|0
1638512420000|2021-12-03 06:20:20|5728.3|5722.3|5729.6|5723.6|5729.6|5723.6|5728.3|5722.3|1
1638512430000|2021-12-03 06:20:30|5729.2|5723.2|5729|5723|5729.2|5723.2|5729|5723|0
1638512440000|2021-12-03 06:20:40|5728.6|5722.6|5726.9|5720.9|5728.6|5722.6|5726.8|5720.8|6
1638512450000|2021-12-03 06:20:50|5727|5721|5725.8|5719.8|5727.8|5721.8|5725.3|5719.3|2
1638512460000|2021-12-03 06:21:00|5725.4|5719.4|5724.8|5718.8|5725.7|5719.7|5724.8|5718.8|0
1638512470000|2021-12-03 06:21:10|5724.9|5718.9|5725.3|5719.3|5725.3|5719.3|5724.9|5718.9|0
1638512490000|2021-12-03 06:21:30|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|0
1638512510000|2021-12-03 06:21:50|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|6
1638512520000|2021-12-03 06:22:00|5722.3|5716.3|5722.5|5716.5|5722.5|5716.5|5722.1|5716.1|2
1638512560000|2021-12-03 06:22:40|5722.9|5716.9|5722.5|5716.5|5722.9|5716.9|5722.5|5716.5|0
1638512580000|2021-12-03 06:23:00|5722.1|5716.1|5722.9|5716.9|5722.9|5716.9|5722.1|5716.1|1
1638512590000|2021-12-03 06:23:10|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|3
1638512600000|2021-12-03 06:23:20|5723|5717|5723|5717|5723|5717|5723|5717|0
1638512610000|2021-12-03 06:23:30|5723.1|5717.1|5724.9|5718.9|5724.9|5718.9|5723.1|5717.1|2
1638512620000|2021-12-03 06:23:40|5724.4|5718.4|5725|5719|5725.8|5719.8|5724.4|5718.4|0
1638512640000|2021-12-03 06:24:00|5724.6|5718.6|5724.1|5718.1|5724.6|5718.6|5724.1|5718.1|0
1638512650000|2021-12-03 06:24:10|5724.2|5718.2|5725.4|5719.4|5725.4|5719.4|5724.2|5718.2|0
1638512660000|2021-12-03 06:24:20|5725|5719|5725|5719|5725.8|5719.8|5725|5719|0
1638512670000|2021-12-03 06:24:30|5724.5|5718.5|5725|5719|5725.4|5719.4|5724.5|5718.5|0
1638512680000|2021-12-03 06:24:40|5725.4|5719.4|5725.5|5719.5|5725.5|5719.5|5725|5719|0
1638512690000|2021-12-03 06:24:50|5725|5719|5724.6|5718.6|5725|5719|5724.6|5718.6|0
1638512700000|2021-12-03 06:25:00|5724.5|5718.5|5724.6|5718.6|5725|5719|5724.5|5718.5|0
1638512710000|2021-12-03 06:25:10|5724.2|5718.2|5725|5719|5725|5719|5724.1|5718.1|0
1638512720000|2021-12-03 06:25:20|5725.4|5719.4|5725|5719|5725.4|5719.4|5725|5719|0
1638512730000|2021-12-03 06:25:30|5725.4|5719.4|5725|5719|5725.8|5719.8|5725|5719|0
1638512740000|2021-12-03 06:25:40|5725.4|5719.4|5725|5719|5725.5|5719.5|5725|5719|0
1638512750000|2021-12-03 06:25:50|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1638512760000|2021-12-03 06:26:00|5725.9|5719.9|5726.5|5720.5|5726.5|5720.5|5725.9|5719.9|0
1638512770000|2021-12-03 06:26:10|||||||||1
1638512780000|2021-12-03 06:26:20|5729|5723|5727.9|5721.9|5729|5723|5727|5721|1
1638512790000|2021-12-03 06:26:30|5728.8|5722.8|5728.4|5722.4|5728.8|5722.8|5728.4|5722.4|0
1638512800000|2021-12-03 06:26:40|5728.8|5722.8|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|0
1638512810000|2021-12-03 06:26:50|5728.4|5722.4|5726|5720|5728.4|5722.4|5726|5720|2
1638512820000|2021-12-03 06:27:00|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|0
1638512830000|2021-12-03 06:27:10|5722.6|5716.6|5721.3|5715.3|5722.6|5716.6|5721.3|5715.3|10
1638512840000|2021-12-03 06:27:20|5721.7|5715.7|5722.2|5716.2|5722.2|5716.2|5721.7|5715.7|2
1638512850000|2021-12-03 06:27:30|5721.8|5715.8|5723.1|5717.1|5723.1|5717.1|5721.8|5715.8|3
1638512860000|2021-12-03 06:27:40|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1638512870000|2021-12-03 06:27:50|5723.6|5717.6|5723.2|5717.2|5723.6|5717.6|5723.2|5717.2|1
1638512880000|2021-12-03 06:28:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5722.6|5716.6|0
1638512890000|2021-12-03 06:28:10|5722.7|5716.7|5719.6|5713.6|5722.7|5716.7|5719.1|5713.1|5
1638512910000|2021-12-03 06:28:30|5719.2|5713.2|5718.7|5712.7|5719.6|5713.6|5718.7|5712.7|2
1638512930000|2021-12-03 06:28:50|5719.1|5713.1|5717.8|5711.8|5719.2|5713.2|5717.8|5711.8|0
1638512940000|2021-12-03 06:29:00|||||||||1
1638512950000|2021-12-03 06:29:10|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1638512960000|2021-12-03 06:29:20|5719.7|5713.7|5721.3|5715.3|5721.3|5715.3|5719.7|5713.7|3
1638512970000|2021-12-03 06:29:30|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|2
1638512980000|2021-12-03 06:29:40|5722.7|5716.7|5722.3|5716.3|5722.7|5716.7|5722.3|5716.3|0
1638512990000|2021-12-03 06:29:50|5721.5|5715.5|5720.7|5714.7|5721.5|5715.5|5720.7|5714.7|0
1638513000000|2021-12-03 06:30:00|5721.2|5715.2|5720.3|5714.3|5721.2|5715.2|5720.3|5714.3|0
1638513010000|2021-12-03 06:30:10|5719.5|5713.5|5720.3|5714.3|5720.3|5714.3|5719.5|5713.5|1
1638513020000|2021-12-03 06:30:20|5721.1|5715.1|5721.2|5715.2|5721.2|5715.2|5721.1|5715.1|0
1638513060000|2021-12-03 06:31:00|5720.3|5714.3|5719.8|5713.8|5720.8|5714.8|5719.8|5713.8|4
1638513080000|2021-12-03 06:31:20|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1638513100000|2021-12-03 06:31:40|5721.2|5715.2|5721.7|5715.7|5721.7|5715.7|5720.3|5714.3|4
1638513110000|2021-12-03 06:31:50|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1638513120000|2021-12-03 06:32:00|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638513130000|2021-12-03 06:32:10|5720.3|5714.3|5720.7|5714.7|5720.7|5714.7|5720.3|5714.3|0
1638513140000|2021-12-03 06:32:20|5720.3|5714.3|5719.2|5713.2|5720.3|5714.3|5719.2|5713.2|2
1638513150000|2021-12-03 06:32:30|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1638513170000|2021-12-03 06:32:50|5720.1|5714.1|5719.3|5713.3|5720.2|5714.2|5719.3|5713.3|3
1638513190000|2021-12-03 06:33:10|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|3
1638513210000|2021-12-03 06:33:30|||||||||2
1638513220000|2021-12-03 06:33:40|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1638513230000|2021-12-03 06:33:50|5720.4|5714.4|5719.7|5713.7|5720.4|5714.4|5719.3|5713.3|1
1638513240000|2021-12-03 06:34:00|5720.2|5714.2|5721.2|5715.2|5721.3|5715.3|5720.2|5714.2|2
1638513250000|2021-12-03 06:34:10|5720.8|5714.8|5720.7|5714.7|5721.2|5715.2|5720.7|5714.7|0
1638513260000|2021-12-03 06:34:20|5721.1|5715.1|5720.7|5714.7|5721.1|5715.1|5720.7|5714.7|0
1638513280000|2021-12-03 06:34:40|5719.5|5713.5|5720.2|5714.2|5720.7|5714.7|5719.5|5713.5|2
1638513290000|2021-12-03 06:34:50|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|0
1638513300000|2021-12-03 06:35:00|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1638513310000|2021-12-03 06:35:10|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1638513330000|2021-12-03 06:35:30|5719.8|5713.8|5720.2|5714.2|5720.2|5714.2|5719.7|5713.7|1
1638513340000|2021-12-03 06:35:40|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|2
1638513350000|2021-12-03 06:35:50|5721.2|5715.2|5720.6|5714.6|5721.2|5715.2|5720.2|5714.2|5
1638513360000|2021-12-03 06:36:00|5720.7|5714.7|5723.8|5717.8|5723.8|5717.8|5720.7|5714.7|5
1638513370000|2021-12-03 06:36:10|5723.4|5717.4|5721.2|5715.2|5723.4|5717.4|5721.2|5715.2|2
1638513390000|2021-12-03 06:36:30|5721.7|5715.7|5721.9|5715.9|5721.9|5715.9|5721.7|5715.7|1
1638513400000|2021-12-03 06:36:40|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|0
1638513430000|2021-12-03 06:37:10|5721.3|5715.3|5721.2|5715.2|5721.3|5715.3|5721.2|5715.2|0
1638513440000|2021-12-03 06:37:20|5721.1|5715.1|5720.7|5714.7|5721.1|5715.1|5720.7|5714.7|1
1638513450000|2021-12-03 06:37:30|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|21
1638513460000|2021-12-03 06:37:40|5717.4|5711.4|5717.3|5711.3|5717.4|5711.4|5717.3|5711.3|0
1638513470000|2021-12-03 06:37:50|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|3
1638513480000|2021-12-03 06:38:00|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1638513490000|2021-12-03 06:38:10|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|1
1638513500000|2021-12-03 06:38:20|5718.9|5712.9|5719.3|5713.3|5719.3|5713.3|5718.9|5712.9|0
1638513520000|2021-12-03 06:38:40|5718.9|5712.9|5718.4|5712.4|5718.9|5712.9|5718.4|5712.4|0
1638513540000|2021-12-03 06:39:00|5718.8|5712.8|5718.4|5712.4|5718.8|5712.8|5718.4|5712.4|1
1638513550000|2021-12-03 06:39:10|5715|5709|5713.9|5707.9|5715|5709|5713.5|5707.5|8
1638513560000|2021-12-03 06:39:20|5714.9|5708.9|5715.3|5709.3|5715.7|5709.7|5714.9|5708.9|2
1638513570000|2021-12-03 06:39:30|5715.4|5709.4|5715.8|5709.8|5715.8|5709.8|5715.3|5709.3|0
1638513580000|2021-12-03 06:39:40|5716|5710|5715.9|5709.9|5716|5710|5715.9|5709.9|0
1638513590000|2021-12-03 06:39:50|5716.4|5710.4|5717.5|5711.5|5717.5|5711.5|5716.4|5710.4|4
1638513600000|2021-12-03 06:40:00|5717.9|5711.9|5720.2|5714.2|5720.2|5714.2|5717.5|5711.5|1
1638513610000|2021-12-03 06:40:10|5720.8|5714.8|5720.3|5714.3|5720.8|5714.8|5720.3|5714.3|0
1638513620000|2021-12-03 06:40:20|5720.4|5714.4|5720.5|5714.5|5721.3|5715.3|5720.4|5714.4|0
1638513630000|2021-12-03 06:40:30|5721|5715|5720.5|5714.5|5722|5716|5720.5|5714.5|0
1638513640000|2021-12-03 06:40:40|5721.3|5715.3|5722|5716|5722|5716|5721.3|5715.3|1
1638513650000|2021-12-03 06:40:50|5721.5|5715.5|5720|5714|5721.5|5715.5|5719.9|5713.9|2
1638513660000|2021-12-03 06:41:00|5720.4|5714.4|5720.5|5714.5|5720.5|5714.5|5720.4|5714.4|0
1638513670000|2021-12-03 06:41:10|5720|5714|5720|5714|5720|5714|5719.6|5713.6|5
1638513680000|2021-12-03 06:41:20|5720.4|5714.4|5721.8|5715.8|5722|5716|5720.4|5714.4|1
1638513690000|2021-12-03 06:41:30|5722|5716|5722|5716|5722|5716|5722|5716|0
1638513700000|2021-12-03 06:41:40|5721.8|5715.8|5721.9|5715.9|5722.3|5716.3|5721.8|5715.8|2
1638513710000|2021-12-03 06:41:50|5721.4|5715.4|5720.3|5714.3|5721.4|5715.4|5720.3|5714.3|1
1638513720000|2021-12-03 06:42:00|5719.9|5713.9|5718.5|5712.5|5719.9|5713.9|5718.5|5712.5|0
1638513730000|2021-12-03 06:42:10|5719.3|5713.3|5718|5712|5719.3|5713.3|5718|5712|2
1638513740000|2021-12-03 06:42:20|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1638513760000|2021-12-03 06:42:40|5714.9|5708.9|5715.8|5709.8|5715.8|5709.8|5714.9|5708.9|4
1638513780000|2021-12-03 06:43:00|5714.6|5708.6|5715.8|5709.8|5715.8|5709.8|5714.6|5708.6|3
1638513840000|2021-12-03 06:44:00|5715.9|5709.9|5715.4|5709.4|5716.3|5710.3|5715.4|5709.4|5
1638513850000|2021-12-03 06:44:10|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.4|5709.4|0
1638513860000|2021-12-03 06:44:20|5715.9|5709.9|5716.3|5710.3|5716.3|5710.3|5715.9|5709.9|0
1638513880000|2021-12-03 06:44:40|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|3
1638513890000|2021-12-03 06:44:50|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|1
1638513900000|2021-12-03 06:45:00|5715.4|5709.4|5714.9|5708.9|5715.4|5709.4|5714.9|5708.9|2
1638513930000|2021-12-03 06:45:30|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1638513960000|2021-12-03 06:46:00|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|1
1638513980000|2021-12-03 06:46:20|5714.8|5708.8|5715.3|5709.3|5715.3|5709.3|5714.8|5708.8|4
1638513990000|2021-12-03 06:46:30|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|3
1638514010000|2021-12-03 06:46:50|5716.7|5710.7|5716.4|5710.4|5716.8|5710.8|5716.4|5710.4|4
1638514020000|2021-12-03 06:47:00|5716.3|5710.3|5714.9|5708.9|5716.3|5710.3|5714.9|5708.9|3
1638514030000|2021-12-03 06:47:10|5715.3|5709.3|5715.8|5709.8|5715.8|5709.8|5715.3|5709.3|0
1638514040000|2021-12-03 06:47:20|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1638514050000|2021-12-03 06:47:30|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|1
1638514060000|2021-12-03 06:47:40|5715.8|5709.8|5715.4|5709.4|5715.8|5709.8|5715.4|5709.4|0
1638514070000|2021-12-03 06:47:50|5715.8|5709.8|5717.8|5711.8|5717.8|5711.8|5715.8|5709.8|1
1638514080000|2021-12-03 06:48:00|5717.2|5711.2|5714|5708|5717.2|5711.2|5714|5708|8
1638514090000|2021-12-03 06:48:10|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1638514120000|2021-12-03 06:48:40|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1638514130000|2021-12-03 06:48:50|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|1
1638514140000|2021-12-03 06:49:00|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|2
1638514150000|2021-12-03 06:49:10|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1638514170000|2021-12-03 06:49:30|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|2
1638514180000|2021-12-03 06:49:40|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|0
1638514200000|2021-12-03 06:50:00|5713.5|5707.5|5713.9|5707.9|5713.9|5707.9|5713.5|5707.5|2
1638514210000|2021-12-03 06:50:10|5713.5|5707.5|5713.4|5707.4|5713.5|5707.5|5713.4|5707.4|0
1638514220000|2021-12-03 06:50:20|5713.5|5707.5|5714.3|5708.3|5714.3|5708.3|5713.5|5707.5|1
1638514240000|2021-12-03 06:50:40|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|2
1638514260000|2021-12-03 06:51:00|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|8
1638514270000|2021-12-03 06:51:10|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|2
1638514300000|2021-12-03 06:51:40|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1638514310000|2021-12-03 06:51:50|5709|5703|5711|5705|5711.1|5705.1|5709|5703|3
1638514320000|2021-12-03 06:52:00|5709.1|5703.1|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|1
1638514330000|2021-12-03 06:52:10|5708.6|5702.6|5708.5|5702.5|5708.6|5702.6|5708.5|5702.5|2
1638514340000|2021-12-03 06:52:20|5709|5703|5709|5703|5709|5703|5709|5703|0
1638514350000|2021-12-03 06:52:30|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|1
1638514360000|2021-12-03 06:52:40|5708.9|5702.9|5709|5703|5709|5703|5708.9|5702.9|1
1638514370000|2021-12-03 06:52:50|5708.8|5702.8|5706.7|5700.7|5708.8|5702.8|5706.7|5700.7|4
1638514380000|2021-12-03 06:53:00|5707.1|5701.1|5706.7|5700.7|5707.1|5701.1|5706.7|5700.7|0
1638514390000|2021-12-03 06:53:10|5707.1|5701.1|5709|5703|5709|5703|5707.1|5701.1|1
1638514410000|2021-12-03 06:53:30|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|3
1638514420000|2021-12-03 06:53:40|5708|5702|5709|5703|5709|5703|5708|5702|0
1638514430000|2021-12-03 06:53:50|5709.5|5703.5|5709.9|5703.9|5709.9|5703.9|5709.5|5703.5|0
1638514440000|2021-12-03 06:54:00|||||||||2
1638514450000|2021-12-03 06:54:10|5709.7|5703.7|5708.5|5702.5|5709.7|5703.7|5708.5|5702.5|1
1638514460000|2021-12-03 06:54:20|5708.9|5702.9|5708.6|5702.6|5709|5703|5708.6|5702.6|1
1638514470000|2021-12-03 06:54:30|5708.1|5702.1|5708.1|5702.1|5708.5|5702.5|5707.6|5701.6|0
1638514480000|2021-12-03 06:54:40|5708.5|5702.5|5709.4|5703.4|5709.4|5703.4|5708.5|5702.5|0
1638514490000|2021-12-03 06:54:50|5708.9|5702.9|5709.9|5703.9|5709.9|5703.9|5708.5|5702.5|0
1638514500000|2021-12-03 06:55:00|5710|5704|5708|5702|5710|5704|5708|5702|1
1638514510000|2021-12-03 06:55:10|5708.4|5702.4|5709.5|5703.5|5709.5|5703.5|5708.4|5702.4|1
1638514530000|2021-12-03 06:55:30|5710.5|5704.5|5711.4|5705.4|5711.4|5705.4|5710.5|5704.5|1
1638514550000|2021-12-03 06:55:50|5711|5705|5710|5704|5711|5705|5709.5|5703.5|1
1638514580000|2021-12-03 06:56:20|5709.5|5703.5|5710|5704|5710.4|5704.4|5709.5|5703.5|0
1638514590000|2021-12-03 06:56:30|5711|5705|5711|5705|5711|5705|5711|5705|1
1638514620000|2021-12-03 06:57:00|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1638514670000|2021-12-03 06:57:50|5712|5706|5712|5706|5712|5706|5712|5706|3
1638514680000|2021-12-03 06:58:00|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|1
1638514690000|2021-12-03 06:58:10|5710.5|5704.5|5710|5704|5710.5|5704.5|5708.8|5702.8|1
1638514700000|2021-12-03 06:58:20|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5709.5|5703.5|12
1638514710000|2021-12-03 06:58:30|5709.7|5703.7|5710|5704|5710|5704|5709.5|5703.5|0
1638514720000|2021-12-03 06:58:40|5710.4|5704.4|5710.5|5704.5|5710.5|5704.5|5710.3|5704.3|0
1638514740000|2021-12-03 06:59:00|5710.9|5704.9|5711|5705|5711|5705|5710.5|5704.5|0
1638514750000|2021-12-03 06:59:10|5710.5|5704.5|5711|5705|5711|5705|5709.6|5703.6|0
1638514760000|2021-12-03 06:59:20|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|0
1638514770000|2021-12-03 06:59:30|5710.6|5704.6|5709.6|5703.6|5710.6|5704.6|5709.1|5703.1|0
1638514780000|2021-12-03 06:59:40|5709.1|5703.1|5710.5|5704.5|5710.5|5704.5|5709.1|5703.1|0
1638514790000|2021-12-03 06:59:50|5710.1|5704.1|5713.1|5707.1|5713.1|5707.1|5709.6|5703.6|8
1638514800000|2021-12-03 07:00:00|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|11
1638514810000|2021-12-03 07:00:10|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|2
1638514830000|2021-12-03 07:00:30|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1638514850000|2021-12-03 07:00:50|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1638514860000|2021-12-03 07:01:00|5712.1|5706.1|5712.2|5706.2|5712.2|5706.2|5712.1|5706.1|0
1638514910000|2021-12-03 07:01:50|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|1
1638514920000|2021-12-03 07:02:00|5713.1|5707.1|5713.1|5707.1|5713.2|5707.2|5713.1|5707.1|2
1638514930000|2021-12-03 07:02:10|5712.7|5706.7|5712.7|5706.7|5713.1|5707.1|5712.7|5706.7|0
1638514970000|2021-12-03 07:02:50|5713.1|5707.1|5713.1|5707.1|5713.5|5707.5|5712.7|5706.7|0
1638514980000|2021-12-03 07:03:00|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1638514990000|2021-12-03 07:03:10|5713.7|5707.7|5714.1|5708.1|5714.1|5708.1|5713.7|5707.7|2
1638515030000|2021-12-03 07:03:50|5713.7|5707.7|5713.6|5707.6|5714|5708|5713.6|5707.6|0
1638515040000|2021-12-03 07:04:00|5714.6|5708.6|5715.4|5709.4|5715.5|5709.5|5714.4|5708.4|8
1638515050000|2021-12-03 07:04:10|5715.5|5709.5|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|0
1638515070000|2021-12-03 07:04:30|5715.3|5709.3|5715.3|5709.3|5716.3|5710.3|5715.3|5709.3|0
1638515080000|2021-12-03 07:04:40|5715.7|5709.7|5716.3|5710.3|5716.3|5710.3|5715.7|5709.7|0
1638515100000|2021-12-03 07:05:00|5715.9|5709.9|5714.4|5708.4|5715.9|5709.9|5714|5708|1
1638515120000|2021-12-03 07:05:20|5714.8|5708.8|5714.4|5708.4|5714.8|5708.8|5714.4|5708.4|0
1638515150000|2021-12-03 07:05:50|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|1
1638515160000|2021-12-03 07:06:00|5713|5707|5713|5707|5713|5707|5713|5707|0
1638515180000|2021-12-03 07:06:20|5712.6|5706.6|5713|5707|5713|5707|5712.6|5706.6|1
1638515210000|2021-12-03 07:06:50|||||||||1
1638515220000|2021-12-03 07:07:00|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1638515230000|2021-12-03 07:07:10|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638515270000|2021-12-03 07:07:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|3
1638515280000|2021-12-03 07:08:00|5713.1|5707.1|5713|5707|5713.1|5707.1|5713|5707|0
1638515340000|2021-12-03 07:09:00|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|1
1638515350000|2021-12-03 07:09:10|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638515390000|2021-12-03 07:09:50|5713|5707|5713|5707|5713|5707|5713|5707|1
1638515400000|2021-12-03 07:10:00|||||||||1
1638515410000|2021-12-03 07:10:10|5712.6|5706.6|5712.5|5706.5|5712.6|5706.6|5712.5|5706.5|1
1638515430000|2021-12-03 07:10:30|5713|5707|5712.7|5706.7|5713.1|5707.1|5712.7|5706.7|6
1638515450000|2021-12-03 07:10:50|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1638515480000|2021-12-03 07:11:20|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1638515490000|2021-12-03 07:11:30|5712.6|5706.6|5712.2|5706.2|5712.6|5706.6|5712.2|5706.2|1
1638515520000|2021-12-03 07:12:00|5711.8|5705.8|5711.7|5705.7|5711.8|5705.8|5711.7|5705.7|0
1638515530000|2021-12-03 07:12:10|5711.1|5705.1|5711.7|5705.7|5711.7|5705.7|5711.1|5705.1|12
1638515570000|2021-12-03 07:12:50|||||||||1
1638515580000|2021-12-03 07:13:00|5710.6|5704.6|5711.7|5705.7|5712.2|5706.2|5710.6|5704.6|19
1638515630000|2021-12-03 07:13:50|||||||||1
1638515640000|2021-12-03 07:14:00|5709.2|5703.2|5706.6|5700.6|5709.6|5703.6|5706.6|5700.6|10
1638515650000|2021-12-03 07:14:10|5708|5702|5708|5702|5708.6|5702.6|5707.6|5701.6|12
1638515660000|2021-12-03 07:14:20|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638515670000|2021-12-03 07:14:30|5708|5702|5708.1|5702.1|5708.1|5702.1|5708|5702|1
1638515700000|2021-12-03 07:15:00|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|1
1638515720000|2021-12-03 07:15:20|5708.7|5702.7|5710.1|5704.1|5710.1|5704.1|5708.7|5702.7|2
1638515730000|2021-12-03 07:15:30|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|0
1638515770000|2021-12-03 07:16:10|5710.1|5704.1|5709.6|5703.6|5710.1|5704.1|5709.6|5703.6|0
1638515820000|2021-12-03 07:17:00|5709|5703|5709.1|5703.1|5709.1|5703.1|5709|5703|0
1638515840000|2021-12-03 07:17:20|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638515850000|2021-12-03 07:17:30|5707.7|5701.7|5706.6|5700.6|5707.7|5701.7|5706.6|5700.6|0
1638515890000|2021-12-03 07:18:10|5705.8|5699.8|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|2
1638515900000|2021-12-03 07:18:20|5704.1|5698.1|5703.6|5697.6|5704.1|5698.1|5703.6|5697.6|4
1638515910000|2021-12-03 07:18:30|5703.2|5697.2|5704.1|5698.1|5704.1|5698.1|5702.8|5696.8|1
1638515920000|2021-12-03 07:18:40|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1638515930000|2021-12-03 07:18:50|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|0
1638515940000|2021-12-03 07:19:00|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|3
1638515960000|2021-12-03 07:19:20|5704.5|5698.5|5704.6|5698.6|5704.6|5698.6|5704.5|5698.5|0
1638515970000|2021-12-03 07:19:30|5704.2|5698.2|5704.1|5698.1|5704.2|5698.2|5704.1|5698.1|1
1638515990000|2021-12-03 07:19:50|||||||||1
1638516000000|2021-12-03 07:20:00|5703.7|5697.7|5704.1|5698.1|5704.1|5698.1|5703.7|5697.7|1
1638516030000|2021-12-03 07:20:30|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|0
1638516050000|2021-12-03 07:20:50|5704.7|5698.7|5705.1|5699.1|5705.1|5699.1|5704.7|5698.7|1
1638516080000|2021-12-03 07:21:20|5705.5|5699.5|5705.6|5699.6|5705.6|5699.6|5705.5|5699.5|0
1638516110000|2021-12-03 07:21:50|5707.1|5701.1|5709.1|5703.1|5709.1|5703.1|5706.6|5700.6|4
1638516120000|2021-12-03 07:22:00|5709|5703|5708.6|5702.6|5709|5703|5708.6|5702.6|0
1638516150000|2021-12-03 07:22:30|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|0
1638516170000|2021-12-03 07:22:50|5708.5|5702.5|5708.6|5702.6|5708.6|5702.6|5708.5|5702.5|1
1638516180000|2021-12-03 07:23:00|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638516190000|2021-12-03 07:23:10|5708.6|5702.6|5708.1|5702.1|5708.6|5702.6|5708.1|5702.1|0
1638516200000|2021-12-03 07:23:20|5708.6|5702.6|5709|5703|5709|5703|5708.6|5702.6|0
1638516230000|2021-12-03 07:23:50|5708.9|5702.9|5708.5|5702.5|5708.9|5702.9|5708.5|5702.5|0
1638516240000|2021-12-03 07:24:00|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638516250000|2021-12-03 07:24:10|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1638516260000|2021-12-03 07:24:20|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638516290000|2021-12-03 07:24:50|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1638516300000|2021-12-03 07:25:00|5708.2|5702.2|5704.6|5698.6|5708.2|5702.2|5704.6|5698.6|4
1638516310000|2021-12-03 07:25:10|5705|5699|5705.5|5699.5|5705.6|5699.6|5705|5699|6
1638516320000|2021-12-03 07:25:20|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|0
1638516330000|2021-12-03 07:25:30|5706|5700|5706.6|5700.6|5706.6|5700.6|5706|5700|2
1638516360000|2021-12-03 07:26:00|5706.4|5700.4|5704.6|5698.6|5706.4|5700.4|5704.2|5698.2|3
1638516370000|2021-12-03 07:26:10|5705|5699|5704.6|5698.6|5705.1|5699.1|5704.6|5698.6|1
1638516400000|2021-12-03 07:26:40|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|0
1638516410000|2021-12-03 07:26:50|5704.7|5698.7|5704.5|5698.5|5704.7|5698.7|5704.1|5698.1|5
1638516420000|2021-12-03 07:27:00|5704.6|5698.6|5704.1|5698.1|5704.6|5698.6|5704.1|5698.1|0
1638516460000|2021-12-03 07:27:40|5703.6|5697.6|5704.7|5698.7|5704.7|5698.7|5703.6|5697.6|4
1638516470000|2021-12-03 07:27:50|5704.6|5698.6|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|0
1638516480000|2021-12-03 07:28:00|5707.6|5701.6|5709.1|5703.1|5709.6|5703.6|5707.6|5701.6|3
1638516490000|2021-12-03 07:28:10|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1638516540000|2021-12-03 07:29:00|5708.7|5702.7|5706.6|5700.6|5709.1|5703.1|5706|5700|13
1638516570000|2021-12-03 07:29:30|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638516590000|2021-12-03 07:29:50|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638516610000|2021-12-03 07:30:10|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|1
1638516620000|2021-12-03 07:30:20|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|0
1638516640000|2021-12-03 07:30:40|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|0
1638516650000|2021-12-03 07:30:50|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638516660000|2021-12-03 07:31:00|5706.1|5700.1|5705.1|5699.1|5706.1|5700.1|5704.6|5698.6|7
1638516700000|2021-12-03 07:31:40|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|0
1638516710000|2021-12-03 07:31:50|5706.1|5700.1|5707.6|5701.6|5707.6|5701.6|5706.1|5700.1|2
1638516720000|2021-12-03 07:32:00|5707.1|5701.1|5707.6|5701.6|5707.6|5701.6|5707.1|5701.1|0
1638516770000|2021-12-03 07:32:50|5708|5702|5708.1|5702.1|5708.1|5702.1|5708|5702|0
1638516780000|2021-12-03 07:33:00|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|0
1638516800000|2021-12-03 07:33:20|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1638516830000|2021-12-03 07:33:50|5709.4|5703.4|5709.6|5703.6|5709.6|5703.6|5709.4|5703.4|1
1638516840000|2021-12-03 07:34:00|5711.1|5705.1|5710.1|5704.1|5711.1|5705.1|5709.6|5703.6|6
1638516860000|2021-12-03 07:34:20|5710.6|5704.6|5713.5|5707.5|5713.5|5707.5|5710.6|5704.6|4
1638516870000|2021-12-03 07:34:30|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|0
1638516880000|2021-12-03 07:34:40|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1638516900000|2021-12-03 07:35:00|5713|5707|5713.6|5707.6|5714.1|5708.1|5713|5707|3
1638516910000|2021-12-03 07:35:10|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|2
1638516940000|2021-12-03 07:35:40|5712.5|5706.5|5711.7|5705.7|5712.5|5706.5|5711.7|5705.7|1
1638516950000|2021-12-03 07:35:50|5711.2|5705.2|5710.7|5704.7|5711.6|5705.6|5710.7|5704.7|18
1638516960000|2021-12-03 07:36:00|5710.6|5704.6|5709.6|5703.6|5710.6|5704.6|5709.6|5703.6|1
1638516970000|2021-12-03 07:36:10|5710|5704|5710.1|5704.1|5710.1|5704.1|5710|5704|0
1638516990000|2021-12-03 07:36:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|1
1638517000000|2021-12-03 07:36:40|5708.8|5702.8|5708.7|5702.7|5708.8|5702.8|5708.7|5702.7|0
1638517020000|2021-12-03 07:37:00|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1638517030000|2021-12-03 07:37:10|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1638517050000|2021-12-03 07:37:30|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|0
1638517100000|2021-12-03 07:38:20|5709.2|5703.2|5708.7|5702.7|5709.2|5703.2|5708.7|5702.7|0
1638517130000|2021-12-03 07:38:50|5709.1|5703.1|5709.6|5703.6|5709.6|5703.6|5709.1|5703.1|0
1638517140000|2021-12-03 07:39:00|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1638517150000|2021-12-03 07:39:10|5708.8|5702.8|5709.6|5703.6|5709.6|5703.6|5708.8|5702.8|0
1638517180000|2021-12-03 07:39:40|5709.2|5703.2|5708.7|5702.7|5709.2|5703.2|5708.7|5702.7|0
1638517190000|2021-12-03 07:39:50|5707.9|5701.9|5708.6|5702.6|5708.6|5702.6|5707.7|5701.7|0
1638517200000|2021-12-03 07:40:00|5708.2|5702.2|5707.7|5701.7|5708.6|5702.6|5707.7|5701.7|0
1638517210000|2021-12-03 07:40:10|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638517240000|2021-12-03 07:40:40|5708|5702|5708|5702|5708|5702|5708|5702|0
1638517250000|2021-12-03 07:40:50|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638517260000|2021-12-03 07:41:00|5708|5702|5707.6|5701.6|5708|5702|5707.6|5701.6|0
1638517280000|2021-12-03 07:41:20|5708|5702|5708|5702|5708|5702|5708|5702|0
1638517310000|2021-12-03 07:41:50|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|5707.6|5701.6|0
1638517340000|2021-12-03 07:42:20|5707.2|5701.2|5706.7|5700.7|5707.2|5701.2|5706.7|5700.7|0
1638517350000|2021-12-03 07:42:30|5707.1|5701.1|5707.6|5701.6|5707.6|5701.6|5707.1|5701.1|0
1638517420000|2021-12-03 07:43:40|5707.3|5701.3|5704.6|5698.6|5707.3|5701.3|5704.6|5698.6|8
1638517430000|2021-12-03 07:43:50|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|1
1638517440000|2021-12-03 07:44:00|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|2
1638517450000|2021-12-03 07:44:10|||||||||1
1638517460000|2021-12-03 07:44:20|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|0
1638517470000|2021-12-03 07:44:30|5705.1|5699.1|5705.6|5699.6|5705.6|5699.6|5705.1|5699.1|2
1638517530000|2021-12-03 07:45:30|5705.1|5699.1|5704.6|5698.6|5705.1|5699.1|5704.6|5698.6|2
1638517580000|2021-12-03 07:46:20|5705|5699|5705.1|5699.1|5705.1|5699.1|5705|5699|0
1638517780000|2021-12-03 07:49:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5
1638517820000|2021-12-03 07:50:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|1
1638517850000|2021-12-03 07:50:50|||||||||2
1638517860000|2021-12-03 07:51:00|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|2
1638517870000|2021-12-03 07:51:10|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|0
1638517880000|2021-12-03 07:51:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1638517900000|2021-12-03 07:51:40|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|0
1638517910000|2021-12-03 07:51:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|10
1638517920000|2021-12-03 07:52:00|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1638517940000|2021-12-03 07:52:20|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1638517960000|2021-12-03 07:52:40|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|0
1638518040000|2021-12-03 07:54:00|||||||||10
1638518100000|2021-12-03 07:55:00|5709.1|5703.1|5710.1|5704.1|5710.1|5704.1|5709.1|5703.1|3
1638518110000|2021-12-03 07:55:10|5709.6|5703.6|5708.6|5702.6|5709.6|5703.6|5708.6|5702.6|2
1638518120000|2021-12-03 07:55:20|5707.6|5701.6|5708.1|5702.1|5708.2|5702.2|5707.6|5701.6|1
1638518130000|2021-12-03 07:55:30|5708.6|5702.6|5707.7|5701.7|5708.6|5702.6|5707.7|5701.7|3
1638518140000|2021-12-03 07:55:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1638518160000|2021-12-03 07:56:00|5707.3|5701.3|5708.6|5702.6|5708.6|5702.6|5707.3|5701.3|2
1638518190000|2021-12-03 07:56:30|5708.5|5702.5|5708.1|5702.1|5708.5|5702.5|5708.1|5702.1|0
1638518260000|2021-12-03 07:57:40|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1638518280000|2021-12-03 07:58:00|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1638518290000|2021-12-03 07:58:10|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|1
1638518330000|2021-12-03 07:58:50|||||||||2
1638518340000|2021-12-03 07:59:00|5709.6|5703.6|5708.2|5702.2|5709.6|5703.6|5708.2|5702.2|2
1638518400000|2021-12-03 08:00:00|5707.6|5701.6|5707.1|5701.1|5708.1|5702.1|5706.7|5700.7|1
1638518410000|2021-12-03 08:00:10|5706.6|5700.6|5707|5701|5707|5701|5705.7|5699.7|1
1638518420000|2021-12-03 08:00:20|5706.7|5700.7|5706.6|5700.6|5706.7|5700.7|5706.6|5700.6|0
1638518430000|2021-12-03 08:00:30|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5706.6|5700.6|0
1638518440000|2021-12-03 08:00:40|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1638518450000|2021-12-03 08:00:50|5706.6|5700.6|5707.7|5701.7|5707.7|5701.7|5706.6|5700.6|4
1638518460000|2021-12-03 08:01:00|5708.1|5702.1|5708.6|5702.6|5709.1|5703.1|5708.1|5702.1|0
1638518470000|2021-12-03 08:01:10|5709.1|5703.1|5709.6|5703.6|5709.7|5703.7|5709.1|5703.1|1
1638518480000|2021-12-03 08:01:20|5709.7|5703.7|5710.1|5704.1|5710.7|5704.7|5709.7|5703.7|1
1638518500000|2021-12-03 08:01:40|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|0
1638518510000|2021-12-03 08:01:50|5710.2|5704.2|5712.7|5706.7|5712.7|5706.7|5710.2|5704.2|0
1638518520000|2021-12-03 08:02:00|5715|5709|5715.6|5709.6|5715.6|5709.6|5715|5709|12
1638518530000|2021-12-03 08:02:10|5716|5710|5721.9|5715.9|5721.9|5715.9|5716|5710|62
1638518540000|2021-12-03 08:02:20|5722|5716|5722|5716|5722|5716|5722|5716|0
1638518560000|2021-12-03 08:02:40|5720.4|5714.4|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|13
1638518570000|2021-12-03 08:02:50|5719.5|5713.5|5718.7|5712.7|5719.5|5713.5|5718.7|5712.7|2
1638518580000|2021-12-03 08:03:00|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|2
1638518610000|2021-12-03 08:03:30|5720.6|5714.6|5720.7|5714.7|5720.7|5714.7|5720.6|5714.6|1
1638518620000|2021-12-03 08:03:40|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1638518640000|2021-12-03 08:04:00|5721.3|5715.3|5720.2|5714.2|5721.3|5715.3|5720.2|5714.2|1
1638518650000|2021-12-03 08:04:10|5720.7|5714.7|5718.2|5712.2|5720.7|5714.7|5718.2|5712.2|1
1638518660000|2021-12-03 08:04:20|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1638518690000|2021-12-03 08:04:50|5718.6|5712.6|5718.2|5712.2|5718.6|5712.6|5718.2|5712.2|2
1638518700000|2021-12-03 08:05:00|5717.2|5711.2|5718.6|5712.6|5718.6|5712.6|5717.2|5711.2|1
1638518710000|2021-12-03 08:05:10|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5717.8|5711.8|0
1638518720000|2021-12-03 08:05:20|5717.8|5711.8|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|0
1638518740000|2021-12-03 08:05:40|5717.8|5711.8|5718.7|5712.7|5718.7|5712.7|5717.8|5711.8|0
1638518760000|2021-12-03 08:06:00|5718.2|5712.2|5716.8|5710.8|5718.2|5712.2|5716.8|5710.8|0
1638518770000|2021-12-03 08:06:10|5716.3|5710.3|5718.2|5712.2|5718.2|5712.2|5716.3|5710.3|1
1638518810000|2021-12-03 08:06:50|5718.1|5712.1|5716.2|5710.2|5718.1|5712.1|5716.2|5710.2|0
1638518830000|2021-12-03 08:07:10|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1638518840000|2021-12-03 08:07:20|5714.9|5708.9|5714.4|5708.4|5714.9|5708.9|5714.4|5708.4|3
1638518870000|2021-12-03 08:07:50|5714|5708|5714|5708|5714|5708|5714|5708|0
1638518880000|2021-12-03 08:08:00|5714.4|5708.4|5713.5|5707.5|5714.4|5708.4|5713.5|5707.5|0
1638518900000|2021-12-03 08:08:20|5713.9|5707.9|5713.5|5707.5|5713.9|5707.9|5713.5|5707.5|0
1638518910000|2021-12-03 08:08:30|5712.5|5706.5|5714.5|5708.5|5714.5|5708.5|5712.5|5706.5|3
1638518930000|2021-12-03 08:08:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713|5707|0
1638518940000|2021-12-03 08:09:00|5713.9|5707.9|5715.4|5709.4|5715.9|5709.9|5713.9|5707.9|0
1638518980000|2021-12-03 08:09:40|5714|5708|5714|5708|5714|5708|5714|5708|1
1638518990000|2021-12-03 08:09:50|5712.8|5706.8|5712.2|5706.2|5712.8|5706.8|5712.1|5706.1|9
1638519000000|2021-12-03 08:10:00|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5711.5|5705.5|15
1638519020000|2021-12-03 08:10:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1638519040000|2021-12-03 08:10:40|5713.6|5707.6|5712.7|5706.7|5713.6|5707.6|5712.7|5706.7|2
1638519050000|2021-12-03 08:10:50|5713.2|5707.2|5714.1|5708.1|5714.1|5708.1|5713.2|5707.2|1
1638519060000|2021-12-03 08:11:00|5713.7|5707.7|5712.7|5706.7|5713.7|5707.7|5711.9|5705.9|1
1638519090000|2021-12-03 08:11:30|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|0
1638519100000|2021-12-03 08:11:40|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|0
1638519120000|2021-12-03 08:12:00|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.6|5707.6|0
1638519130000|2021-12-03 08:12:10|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1638519140000|2021-12-03 08:12:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1638519160000|2021-12-03 08:12:40|5713.5|5707.5|5713.2|5707.2|5713.5|5707.5|5713.2|5707.2|1
1638519170000|2021-12-03 08:12:50|5712.7|5706.7|5713.2|5707.2|5713.2|5707.2|5712.7|5706.7|0
1638519180000|2021-12-03 08:13:00|5713.7|5707.7|5714.1|5708.1|5714.1|5708.1|5713.7|5707.7|0
1638519200000|2021-12-03 08:13:20|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1638519210000|2021-12-03 08:13:30|5712.9|5706.9|5712.7|5706.7|5712.9|5706.9|5712.7|5706.7|0
1638519220000|2021-12-03 08:13:40|5712.2|5706.2|5712.6|5706.6|5712.6|5706.6|5711.7|5705.7|1
1638519230000|2021-12-03 08:13:50|5714|5708|5713.6|5707.6|5714|5708|5713.6|5707.6|1
1638519240000|2021-12-03 08:14:00|5714.1|5708.1|5717.1|5711.1|5717.1|5711.1|5714.1|5708.1|6
1638519260000|2021-12-03 08:14:20|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|0
1638519280000|2021-12-03 08:14:40|5716.6|5710.6|5718.8|5712.8|5718.8|5712.8|5716.6|5710.6|12
1638519290000|2021-12-03 08:14:50|5718.4|5712.4|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|1
1638519310000|2021-12-03 08:15:10|5718.5|5712.5|5717|5711|5718.5|5712.5|5717|5711|2
1638519320000|2021-12-03 08:15:20|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|7
1638519330000|2021-12-03 08:15:30|5720|5714|5719|5713|5720|5714|5719|5713|0
1638519340000|2021-12-03 08:15:40|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|0
1638519360000|2021-12-03 08:16:00|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1638519370000|2021-12-03 08:16:10|5720.2|5714.2|5720.5|5714.5|5720.5|5714.5|5720.2|5714.2|0
1638519400000|2021-12-03 08:16:40|5720.9|5714.9|5721.5|5715.5|5721.5|5715.5|5720.9|5714.9|2
1638519410000|2021-12-03 08:16:50|5721|5715|5721|5715|5721|5715|5721|5715|0
1638519470000|2021-12-03 08:17:50|||||||||1
1638519490000|2021-12-03 08:18:10|5721.4|5715.4|5721.9|5715.9|5721.9|5715.9|5721.4|5715.4|4
1638519500000|2021-12-03 08:18:20|5722.3|5716.3|5724.7|5718.7|5724.7|5718.7|5722.3|5716.3|4
1638519520000|2021-12-03 08:18:40|5724.3|5718.3|5724.7|5718.7|5724.7|5718.7|5724.3|5718.3|1
1638519530000|2021-12-03 08:18:50|5724.3|5718.3|5726.1|5720.1|5726.1|5720.1|5724.3|5718.3|2
1638519550000|2021-12-03 08:19:10|5726.6|5720.6|5726.2|5720.2|5726.6|5720.6|5726.2|5720.2|0
1638519560000|2021-12-03 08:19:20|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|3
1638519580000|2021-12-03 08:19:40|5726.2|5720.2|5725.7|5719.7|5726.2|5720.2|5725.7|5719.7|2
1638519590000|2021-12-03 08:19:50|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1638519600000|2021-12-03 08:20:00|5724.3|5718.3|5722.4|5716.4|5724.3|5718.3|5722.4|5716.4|25
1638519610000|2021-12-03 08:20:10|5722.3|5716.3|5721.4|5715.4|5722.3|5716.3|5721.4|5715.4|0
1638519630000|2021-12-03 08:20:30|5721|5715|5720.5|5714.5|5721|5715|5720.5|5714.5|1
1638519650000|2021-12-03 08:20:50|5720.1|5714.1|5719.4|5713.4|5720.1|5714.1|5719.4|5713.4|1
1638519660000|2021-12-03 08:21:00|5719|5713|5720.9|5714.9|5721.4|5715.4|5719|5713|7
1638519670000|2021-12-03 08:21:10|5720.4|5714.4|5719.4|5713.4|5720.4|5714.4|5719.4|5713.4|0
1638519690000|2021-12-03 08:21:30|5719.8|5713.8|5720.4|5714.4|5720.4|5714.4|5719.8|5713.8|0
1638519720000|2021-12-03 08:22:00|5720.9|5714.9|5721.4|5715.4|5721.4|5715.4|5720.9|5714.9|0
1638519750000|2021-12-03 08:22:30|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638519770000|2021-12-03 08:22:50|5720.5|5714.5|5721.4|5715.4|5721.4|5715.4|5720.5|5714.5|1
1638519800000|2021-12-03 08:23:20|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1638519810000|2021-12-03 08:23:30|5722|5716|5722|5716|5722.4|5716.4|5722|5716|1
1638519830000|2021-12-03 08:23:50|5721.9|5715.9|5721.9|5715.9|5722.4|5716.4|5721.9|5715.9|0
1638519840000|2021-12-03 08:24:00|||||||||1
1638519870000|2021-12-03 08:24:30|5720.4|5714.4|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|6
1638519880000|2021-12-03 08:24:40|5719.5|5713.5|5719.9|5713.9|5719.9|5713.9|5719.5|5713.5|1
1638519890000|2021-12-03 08:24:50|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|2
1638519910000|2021-12-03 08:25:10|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|1
1638519920000|2021-12-03 08:25:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1638519940000|2021-12-03 08:25:40|5719|5713|5719|5713|5719|5713|5719|5713|1
1638519950000|2021-12-03 08:25:50|5717.7|5711.7|5714.6|5708.6|5717.7|5711.7|5714.1|5708.1|22
1638519960000|2021-12-03 08:26:00|5714.5|5708.5|5714.1|5708.1|5714.5|5708.5|5714.1|5708.1|2
1638519970000|2021-12-03 08:26:10|5713.9|5707.9|5714.1|5708.1|5714.1|5708.1|5712.6|5706.6|4
1638519980000|2021-12-03 08:26:20|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5712.2|5706.2|8
1638520050000|2021-12-03 08:27:30|5713.7|5707.7|5714.6|5708.6|5714.6|5708.6|5713.7|5707.7|1
1638520060000|2021-12-03 08:27:40|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|2
1638520080000|2021-12-03 08:28:00|||||||||1
1638520110000|2021-12-03 08:28:30|5718|5712|5718|5712|5718|5712|5718|5712|14
1638520120000|2021-12-03 08:28:40|5718.5|5712.5|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|3
1638520130000|2021-12-03 08:28:50|5716.2|5710.2|5716.5|5710.5|5716.5|5710.5|5716|5710|4
1638520140000|2021-12-03 08:29:00|5717.5|5711.5|5716.6|5710.6|5719|5713|5716.6|5710.6|5
1638520150000|2021-12-03 08:29:10|5717|5711|5717|5711|5717|5711|5717|5711|0
1638520160000|2021-12-03 08:29:20|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1638520200000|2021-12-03 08:30:00|5718.5|5712.5|5718.5|5712.5|5718.9|5712.9|5718.5|5712.5|1
1638520210000|2021-12-03 08:30:10|5716.9|5710.9|5716.4|5710.4|5716.9|5710.9|5716.4|5710.4|1
1638520220000|2021-12-03 08:30:20|5715.9|5709.9|5717.4|5711.4|5717.4|5711.4|5715.9|5709.9|0
1638520250000|2021-12-03 08:30:50|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|0
1638520260000|2021-12-03 08:31:00|5715.3|5709.3|5714.9|5708.9|5715.3|5709.3|5714.4|5708.4|1
1638520290000|2021-12-03 08:31:30|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1638520300000|2021-12-03 08:31:40|5714.1|5708.1|5714|5708|5714.1|5708.1|5714|5708|0
1638520310000|2021-12-03 08:31:50|||||||||1
1638520330000|2021-12-03 08:32:10|5713.6|5707.6|5715.3|5709.3|5715.3|5709.3|5713.6|5707.6|1
1638520340000|2021-12-03 08:32:20|5715.8|5709.8|5715.9|5709.9|5715.9|5709.9|5715.8|5709.8|0
1638520350000|2021-12-03 08:32:30|5716.4|5710.4|5713|5707|5716.4|5710.4|5713|5707|3
1638520360000|2021-12-03 08:32:40|5712.6|5706.6|5714.4|5708.4|5714.4|5708.4|5712.6|5706.6|1
1638520380000|2021-12-03 08:33:00|5716|5710|5717.4|5711.4|5717.4|5711.4|5716|5710|2
1638520390000|2021-12-03 08:33:10|5717.3|5711.3|5716.5|5710.5|5717.3|5711.3|5716.5|5710.5|5
1638520400000|2021-12-03 08:33:20|5716.4|5710.4|5716.4|5710.4|5716.8|5710.8|5716.4|5710.4|0
1638520420000|2021-12-03 08:33:40|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|0
1638520430000|2021-12-03 08:33:50|5715.5|5709.5|5723.9|5717.9|5724.9|5718.9|5715.4|5709.4|17
1638520440000|2021-12-03 08:34:00|5723.5|5717.5|5722.2|5716.2|5723.9|5717.9|5722.2|5716.2|1
1638520460000|2021-12-03 08:34:20|5724.5|5718.5|5725.3|5719.3|5725.3|5719.3|5724.5|5718.5|6
1638520470000|2021-12-03 08:34:30|5725.4|5719.4|5724.9|5718.9|5726.4|5720.4|5724.9|5718.9|1
1638520480000|2021-12-03 08:34:40|5725.3|5719.3|5724.9|5718.9|5725.3|5719.3|5724.9|5718.9|1
1638520500000|2021-12-03 08:35:00|5724.4|5718.4|5724|5718|5724.4|5718.4|5724|5718|2
1638520510000|2021-12-03 08:35:10|5723.6|5717.6|5722.5|5716.5|5723.6|5717.6|5722.5|5716.5|0
1638520520000|2021-12-03 08:35:20|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|0
1638520530000|2021-12-03 08:35:30|5722.3|5716.3|5722.8|5716.8|5722.8|5716.8|5722.3|5716.3|74
1638520540000|2021-12-03 08:35:40|5722.4|5716.4|5721.2|5715.2|5722.4|5716.4|5721.2|5715.2|0
1638520580000|2021-12-03 08:36:20|5720.7|5714.7|5719.7|5713.7|5720.7|5714.7|5719.5|5713.5|1
1638520590000|2021-12-03 08:36:30|5719.3|5713.3|5718.7|5712.7|5719.3|5713.3|5718.7|5712.7|0
1638520600000|2021-12-03 08:36:40|5718.3|5712.3|5718.7|5712.7|5718.7|5712.7|5718.3|5712.3|1
1638520620000|2021-12-03 08:37:00|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|0
1638520630000|2021-12-03 08:37:10|5717.8|5711.8|5717.7|5711.7|5717.8|5711.8|5717.7|5711.7|0
1638520650000|2021-12-03 08:37:30|5717.3|5711.3|5718.1|5712.1|5718.1|5712.1|5717.3|5711.3|1
1638520660000|2021-12-03 08:37:40|5718.2|5712.2|5720.7|5714.7|5720.7|5714.7|5718.2|5712.2|2
1638520680000|2021-12-03 08:38:00|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1638520710000|2021-12-03 08:38:30|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1638520730000|2021-12-03 08:38:50|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|2
1638520740000|2021-12-03 08:39:00|5718.3|5712.3|5718.2|5712.2|5718.3|5712.3|5718.2|5712.2|0
1638520760000|2021-12-03 08:39:20|5717.8|5711.8|5718.2|5712.2|5718.2|5712.2|5717.8|5711.8|1
1638520770000|2021-12-03 08:39:30|5717.3|5711.3|5716.8|5710.8|5717.7|5711.7|5716.8|5710.8|1
1638520790000|2021-12-03 08:39:50|5716.4|5710.4|5715.9|5709.9|5716.4|5710.4|5715.9|5709.9|0
1638520800000|2021-12-03 08:40:00|5716.3|5710.3|5716.4|5710.4|5716.4|5710.4|5716.3|5710.3|2
1638520810000|2021-12-03 08:40:10|5716.8|5710.8|5716.4|5710.4|5716.8|5710.8|5716.4|5710.4|0
1638520840000|2021-12-03 08:40:40|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1638520850000|2021-12-03 08:40:50|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1638520860000|2021-12-03 08:41:00|5715.9|5709.9|5714.4|5708.4|5715.9|5709.9|5714.4|5708.4|1
1638520870000|2021-12-03 08:41:10|5714|5708|5713|5707|5714|5708|5713|5707|0
1638520880000|2021-12-03 08:41:20|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1638520890000|2021-12-03 08:41:30|5712.1|5706.1|5711.9|5705.9|5712.1|5706.1|5711|5705|9
1638520900000|2021-12-03 08:41:40|5711.5|5705.5|5712|5706|5712|5706|5711.4|5705.4|1
1638520920000|2021-12-03 08:42:00|5711.1|5705.1|5712|5706|5712|5706|5711.1|5705.1|0
1638520930000|2021-12-03 08:42:10|5711.6|5705.6|5711.1|5705.1|5711.6|5705.6|5710.7|5704.7|0
1638520950000|2021-12-03 08:42:30|5710.7|5704.7|5711|5705|5711|5705|5710.1|5704.1|1
1638520960000|2021-12-03 08:42:40|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|1
1638520970000|2021-12-03 08:42:50|||||||||1
1638520980000|2021-12-03 08:43:00|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|1
1638520990000|2021-12-03 08:43:10|||||||||1
1638521000000|2021-12-03 08:43:20|5709.7|5703.7|5709.6|5703.6|5710.1|5704.1|5709.6|5703.6|4
1638521010000|2021-12-03 08:43:30|5710|5704|5710|5704|5710|5704|5709.6|5703.6|0
1638521020000|2021-12-03 08:43:40|5709.8|5703.8|5708.6|5702.6|5709.8|5703.8|5708.6|5702.6|0
1638521040000|2021-12-03 08:44:00|5708.2|5702.2|5709|5703|5709|5703|5707.7|5701.7|2
1638521050000|2021-12-03 08:44:10|5708.6|5702.6|5709|5703|5709|5703|5708.2|5702.2|0
1638521100000|2021-12-03 08:45:00|5708.6|5702.6|5708|5702|5708.6|5702.6|5705.6|5699.6|6
1638521120000|2021-12-03 08:45:20|5707.6|5701.6|5707|5701|5707.6|5701.6|5706.1|5700.1|4
1638521130000|2021-12-03 08:45:30|5707.1|5701.1|5706.5|5700.5|5707.1|5701.1|5706.5|5700.5|0
1638521150000|2021-12-03 08:45:50|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|1
1638521160000|2021-12-03 08:46:00|5706.5|5700.5|5705.7|5699.7|5706.5|5700.5|5705.7|5699.7|0
1638521170000|2021-12-03 08:46:10|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5705.6|5699.6|1
1638521180000|2021-12-03 08:46:20|5706|5700|5707|5701|5707|5701|5706|5700|0
1638521190000|2021-12-03 08:46:30|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1638521220000|2021-12-03 08:47:00|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|1
1638521240000|2021-12-03 08:47:20|5707|5701|5707|5701|5707|5701|5707|5701|0
1638521250000|2021-12-03 08:47:30|5706.5|5700.5|5706.1|5700.1|5706.5|5700.5|5706.1|5700.1|1
1638521260000|2021-12-03 08:47:40|5705.7|5699.7|5705.6|5699.6|5705.7|5699.7|5705.6|5699.6|0
1638521290000|2021-12-03 08:48:10|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|1
1638521300000|2021-12-03 08:48:20|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|1
1638521320000|2021-12-03 08:48:40|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|1
1638521330000|2021-12-03 08:48:50|5707.5|5701.5|5708.9|5702.9|5709|5703|5707.5|5701.5|19
1638521350000|2021-12-03 08:49:10|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1638521360000|2021-12-03 08:49:20|5711.4|5705.4|5710.9|5704.9|5711.4|5705.4|5710.9|5704.9|3
1638521370000|2021-12-03 08:49:30|5710.5|5704.5|5710.4|5704.4|5710.5|5704.5|5710.4|5704.4|0
1638521380000|2021-12-03 08:49:40|5711.9|5705.9|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|1
1638521390000|2021-12-03 08:49:50|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|1
1638521400000|2021-12-03 08:50:00|5712|5706|5712|5706|5712|5706|5712|5706|1
1638521410000|2021-12-03 08:50:10|5711.9|5705.9|5711.3|5705.3|5711.9|5705.9|5711.3|5705.3|1
1638521420000|2021-12-03 08:50:20|5711.4|5705.4|5711.4|5705.4|5711.4|5705.4|5709.9|5703.9|2
1638521430000|2021-12-03 08:50:30|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|1
1638521440000|2021-12-03 08:50:40|5711.8|5705.8|5710.9|5704.9|5711.8|5705.8|5710.9|5704.9|1
1638521450000|2021-12-03 08:50:50|5710.5|5704.5|5711.4|5705.4|5711.4|5705.4|5710.4|5704.4|0
1638521470000|2021-12-03 08:51:10|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|0
1638521480000|2021-12-03 08:51:20|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|0
1638521510000|2021-12-03 08:51:50|5711.3|5705.3|5711|5705|5711.3|5705.3|5711|5705|1
1638521520000|2021-12-03 08:52:00|5710.9|5704.9|5710.4|5704.4|5711|5705|5710.4|5704.4|0
1638521530000|2021-12-03 08:52:10|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|1
1638521550000|2021-12-03 08:52:30|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|2
1638521560000|2021-12-03 08:52:40|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|0
1638521570000|2021-12-03 08:52:50|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|1
1638521580000|2021-12-03 08:53:00|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|0
1638521590000|2021-12-03 08:53:10|5709.9|5703.9|5709.9|5703.9|5710.3|5704.3|5709.9|5703.9|0
1638521610000|2021-12-03 08:53:30|5710.3|5704.3|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|0
1638521620000|2021-12-03 08:53:40|5710.7|5704.7|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|0
1638521630000|2021-12-03 08:53:50|5710.8|5704.8|5709.4|5703.4|5710.8|5704.8|5709.4|5703.4|0
1638521640000|2021-12-03 08:54:00|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|0
1638521660000|2021-12-03 08:54:20|5710.4|5704.4|5713.9|5707.9|5713.9|5707.9|5710.4|5704.4|3
1638521670000|2021-12-03 08:54:30|5713.8|5707.8|5714.8|5708.8|5714.8|5708.8|5713.8|5707.8|0
1638521700000|2021-12-03 08:55:00|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1638521710000|2021-12-03 08:55:10|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1638521720000|2021-12-03 08:55:20|||||||||3
1638521740000|2021-12-03 08:55:40|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|1
1638521750000|2021-12-03 08:55:50|5714.8|5708.8|5715.2|5709.2|5715.2|5709.2|5714.8|5708.8|1
1638521760000|2021-12-03 08:56:00|5715.3|5709.3|5714.8|5708.8|5715.3|5709.3|5714.8|5708.8|0
1638521770000|2021-12-03 08:56:10|5714.9|5708.9|5715.3|5709.3|5715.3|5709.3|5714.9|5708.9|3
1638521780000|2021-12-03 08:56:20|5715.7|5709.7|5715.8|5709.8|5715.8|5709.8|5715.7|5709.7|0
1638521800000|2021-12-03 08:56:40|5717.2|5711.2|5717.6|5711.6|5718.1|5712.1|5717.2|5711.2|4
1638521820000|2021-12-03 08:57:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|0
1638521830000|2021-12-03 08:57:10|5718.2|5712.2|5718.6|5712.6|5718.6|5712.6|5718.2|5712.2|0
1638521840000|2021-12-03 08:57:20|5717.2|5711.2|5717.3|5711.3|5717.3|5711.3|5717.2|5711.2|0
1638521880000|2021-12-03 08:58:00|5716.8|5710.8|5717.2|5711.2|5717.2|5711.2|5716.8|5710.8|5
1638521890000|2021-12-03 08:58:10|5717.6|5711.6|5717.2|5711.2|5717.6|5711.6|5717.2|5711.2|0
1638521940000|2021-12-03 08:59:00|5718.6|5712.6|5717.2|5711.2|5718.6|5712.6|5717.2|5711.2|0
1638521950000|2021-12-03 08:59:10|5719.1|5713.1|5717.2|5711.2|5719.1|5713.1|5717.2|5711.2|3
1638521970000|2021-12-03 08:59:30|5717.6|5711.6|5717.2|5711.2|5717.6|5711.6|5717.2|5711.2|0
1638521980000|2021-12-03 08:59:40|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|0
1638521990000|2021-12-03 08:59:50|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|1
1638522000000|2021-12-03 09:00:00|5719.1|5713.1|5719.4|5713.4|5719.4|5713.4|5719.1|5713.1|4
1638522010000|2021-12-03 09:00:10|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1638522020000|2021-12-03 09:00:20|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|10
1638522050000|2021-12-03 09:00:50|5717.3|5711.3|5716.2|5710.2|5717.3|5711.3|5716.2|5710.2|1
1638522070000|2021-12-03 09:01:10|5715.7|5709.7|5711.4|5705.4|5715.7|5709.7|5711.4|5705.4|7
1638522090000|2021-12-03 09:01:30|||||||||5
1638522110000|2021-12-03 09:01:50|5711.8|5705.8|5714.3|5708.3|5714.9|5708.9|5711.8|5705.8|8
1638522120000|2021-12-03 09:02:00|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.3|5707.3|0
1638522130000|2021-12-03 09:02:10|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|1
1638522140000|2021-12-03 09:02:20|5714.5|5708.5|5714.8|5708.8|5714.9|5708.9|5714.5|5708.5|1
1638522150000|2021-12-03 09:02:30|5715.4|5709.4|5715.4|5709.4|5716.2|5710.2|5715.4|5709.4|1
1638522170000|2021-12-03 09:02:50|5715.5|5709.5|5716.4|5710.4|5716.8|5710.8|5715.5|5709.5|1
1638522190000|2021-12-03 09:03:10|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.4|5709.4|0
1638522210000|2021-12-03 09:03:30|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|0
1638522220000|2021-12-03 09:03:40|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|0
1638522230000|2021-12-03 09:03:50|5716.8|5710.8|5716.7|5710.7|5717.2|5711.2|5716.7|5710.7|0
1638522240000|2021-12-03 09:04:00|5716.3|5710.3|5715.8|5709.8|5716.3|5710.3|5715.8|5709.8|0
1638522290000|2021-12-03 09:04:50|5715.4|5709.4|5714.8|5708.8|5715.4|5709.4|5714.8|5708.8|0
1638522300000|2021-12-03 09:05:00|||||||||1
1638522310000|2021-12-03 09:05:10|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|1
1638522320000|2021-12-03 09:05:20|5714.7|5708.7|5714.8|5708.8|5714.8|5708.8|5714.7|5708.7|0
1638522370000|2021-12-03 09:06:10|5714.4|5708.4|5714.3|5708.3|5714.4|5708.4|5714.3|5708.3|0
1638522380000|2021-12-03 09:06:20|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1638522390000|2021-12-03 09:06:30|5715.2|5709.2|5715.3|5709.3|5715.3|5709.3|5714.9|5708.9|0
1638522400000|2021-12-03 09:06:40|5715.8|5709.8|5715.3|5709.3|5715.8|5709.8|5715.3|5709.3|0
1638522430000|2021-12-03 09:07:10|5714.8|5708.8|5714.3|5708.3|5714.8|5708.8|5714.3|5708.3|3
1638522440000|2021-12-03 09:07:20|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|1
1638522450000|2021-12-03 09:07:30|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1638522460000|2021-12-03 09:07:40|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|1
1638522480000|2021-12-03 09:08:00|5712.8|5706.8|5710.8|5704.8|5712.8|5706.8|5710.8|5704.8|6
1638522500000|2021-12-03 09:08:20|5709.9|5703.9|5710.7|5704.7|5710.7|5704.7|5709.9|5703.9|0
1638522510000|2021-12-03 09:08:30|5710.8|5704.8|5708.5|5702.5|5710.8|5704.8|5707.6|5701.6|2
1638522530000|2021-12-03 09:08:50|5708.9|5702.9|5709|5703|5709|5703|5708.9|5702.9|0
1638522540000|2021-12-03 09:09:00|5708.6|5702.6|5709|5703|5709|5703|5708|5702|2
1638522560000|2021-12-03 09:09:20|5708.1|5702.1|5708|5702|5708.1|5702.1|5708|5702|1
1638522570000|2021-12-03 09:09:30|5708.4|5702.4|5708.5|5702.5|5708.5|5702.5|5707.5|5701.5|0
1638522580000|2021-12-03 09:09:40|5709|5703|5709|5703|5709|5703|5709|5703|0
1638522590000|2021-12-03 09:09:50|5708.5|5702.5|5708.5|5702.5|5709|5703|5708.5|5702.5|0
1638522600000|2021-12-03 09:10:00|5708.1|5702.1|5706.5|5700.5|5708.1|5702.1|5706.5|5700.5|1
1638522610000|2021-12-03 09:10:10|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|6
1638522620000|2021-12-03 09:10:20|||||||||3
1638522630000|2021-12-03 09:10:30|||||||||2
1638522640000|2021-12-03 09:10:40|||||||||2
1638522660000|2021-12-03 09:11:00|||||||||1
1638522680000|2021-12-03 09:11:20|||||||||2
1638522710000|2021-12-03 09:11:50|||||||||1
1638522720000|2021-12-03 09:12:00|||||||||30
1638522730000|2021-12-03 09:12:10|||||||||1
1638522760000|2021-12-03 09:12:40|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|4
1638522770000|2021-12-03 09:12:50|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|2
1638522780000|2021-12-03 09:13:00|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|4
1638522790000|2021-12-03 09:13:10|||||||||2
1638522800000|2021-12-03 09:13:20|5710.3|5704.3|5713.7|5707.7|5713.8|5707.8|5710.3|5704.3|5
1638522830000|2021-12-03 09:13:50|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1638522840000|2021-12-03 09:14:00|5714.6|5708.6|5713.1|5707.1|5714.6|5708.6|5712.7|5706.7|5
1638522850000|2021-12-03 09:14:10|5713.2|5707.2|5713.6|5707.6|5713.6|5707.6|5713.2|5707.2|1
1638522900000|2021-12-03 09:15:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1638522930000|2021-12-03 09:15:30|5713.6|5707.6|5715.1|5709.1|5715.1|5709.1|5713.6|5707.6|2
1638522960000|2021-12-03 09:16:00|5716.2|5710.2|5716.6|5710.6|5716.6|5710.6|5716.2|5710.2|0
1638522990000|2021-12-03 09:16:30|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|0
1638523010000|2021-12-03 09:16:50|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|0
1638523040000|2021-12-03 09:17:20|5715.6|5709.6|5715.6|5709.6|5716.6|5710.6|5715.6|5709.6|0
1638523050000|2021-12-03 09:17:30|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|0
1638523060000|2021-12-03 09:17:40|5716.6|5710.6|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|0
1638523070000|2021-12-03 09:17:50|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|0
1638523100000|2021-12-03 09:18:20|5717|5711|5717.1|5711.1|5717.1|5711.1|5717|5711|0
1638523130000|2021-12-03 09:18:50|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|0
1638523140000|2021-12-03 09:19:00|5716.2|5710.2|5714.5|5708.5|5716.2|5710.2|5714.1|5708.1|6
1638523150000|2021-12-03 09:19:10|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|0
1638523160000|2021-12-03 09:19:20|5714.2|5708.2|5714.1|5708.1|5714.6|5708.6|5714.1|5708.1|0
1638523170000|2021-12-03 09:19:30|5714.9|5708.9|5715.1|5709.1|5715.1|5709.1|5714.9|5708.9|0
1638523200000|2021-12-03 09:20:00|5714.7|5708.7|5714.1|5708.1|5714.7|5708.7|5713.6|5707.6|0
1638523210000|2021-12-03 09:20:10|5713.5|5707.5|5713.1|5707.1|5713.5|5707.5|5713.1|5707.1|0
1638523290000|2021-12-03 09:21:30|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1638523360000|2021-12-03 09:22:40|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|1
1638523380000|2021-12-03 09:23:00|5713.2|5707.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|0
1638523390000|2021-12-03 09:23:10|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1638523440000|2021-12-03 09:24:00|5712.1|5706.1|5712.2|5706.2|5712.2|5706.2|5712.1|5706.1|1
1638523490000|2021-12-03 09:24:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|1
1638523500000|2021-12-03 09:25:00|5712.7|5706.7|5714.6|5708.6|5714.6|5708.6|5712.7|5706.7|0
1638523510000|2021-12-03 09:25:10|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1638523530000|2021-12-03 09:25:30|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1638523550000|2021-12-03 09:25:50|5714.7|5708.7|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|1
1638523560000|2021-12-03 09:26:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|1
1638523590000|2021-12-03 09:26:30|5714.8|5708.8|5717.2|5711.2|5717.2|5711.2|5714.8|5708.8|4
1638523600000|2021-12-03 09:26:40|5717.6|5711.6|5716.7|5710.7|5718.1|5712.1|5716.7|5710.7|0
1638523610000|2021-12-03 09:26:50|5717.5|5711.5|5717.7|5711.7|5717.7|5711.7|5717.5|5711.5|0
1638523620000|2021-12-03 09:27:00|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|0
1638523630000|2021-12-03 09:27:10|5717.7|5711.7|5717.2|5711.2|5717.7|5711.7|5717.2|5711.2|1
1638523670000|2021-12-03 09:27:50|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1638523680000|2021-12-03 09:28:00|5718.4|5712.4|5718.1|5712.1|5719.1|5713.1|5718.1|5712.1|6
1638523690000|2021-12-03 09:28:10|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|1
1638523740000|2021-12-03 09:29:00|5717.6|5711.6|5716.6|5710.6|5717.6|5711.6|5716.6|5710.6|8
1638523750000|2021-12-03 09:29:10|5717|5711|5717.1|5711.1|5717.1|5711.1|5717|5711|1
1638523760000|2021-12-03 09:29:20|5716.7|5710.7|5717.1|5711.1|5717.1|5711.1|5716.5|5710.5|0
1638523800000|2021-12-03 09:30:00|5717.6|5711.6|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|0
1638523820000|2021-12-03 09:30:20|5718.5|5712.5|5718.6|5712.6|5718.6|5712.6|5718.5|5712.5|0
1638523830000|2021-12-03 09:30:30|||||||||1
1638523850000|2021-12-03 09:30:50|5718.8|5712.8|5719.7|5713.7|5720.1|5714.1|5718.8|5712.8|0
1638523880000|2021-12-03 09:31:20|5720.1|5714.1|5720.1|5714.1|5720.1|5714.1|5720.1|5714.1|0
1638523890000|2021-12-03 09:31:30|5719.7|5713.7|5716.6|5710.6|5719.7|5713.7|5716.6|5710.6|1
1638523930000|2021-12-03 09:32:10|5717.6|5711.6|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|0
1638523990000|2021-12-03 09:33:10|||||||||1
1638524000000|2021-12-03 09:33:20|5716.6|5710.6|5715.6|5709.6|5716.6|5710.6|5715.6|5709.6|0
1638524010000|2021-12-03 09:33:30|5715.2|5709.2|5715.6|5709.6|5715.6|5709.6|5715.2|5709.2|0
1638524020000|2021-12-03 09:33:40|5717.6|5711.6|5714.6|5708.6|5717.6|5711.6|5714.6|5708.6|11
1638524040000|2021-12-03 09:34:00|5714.2|5708.2|5714.6|5708.6|5714.6|5708.6|5714.2|5708.2|1
1638524080000|2021-12-03 09:34:40|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|0
1638524100000|2021-12-03 09:35:00|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|0
1638524160000|2021-12-03 09:36:00|5716.1|5710.1|5715.2|5709.2|5716.1|5710.1|5715.2|5709.2|0
1638524170000|2021-12-03 09:36:10|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|0
1638524220000|2021-12-03 09:37:00|5715.5|5709.5|5716.5|5710.5|5716.6|5710.6|5715.5|5709.5|0
1638524230000|2021-12-03 09:37:10|5713.6|5707.6|5714.6|5708.6|5714.6|5708.6|5713.6|5707.6|6
1638524240000|2021-12-03 09:37:20|5713.2|5707.2|5714.6|5708.6|5714.6|5708.6|5713.2|5707.2|0
1638524260000|2021-12-03 09:37:40|5714.1|5708.1|5712.6|5706.6|5714.1|5708.1|5712.1|5706.1|8
1638524270000|2021-12-03 09:37:50|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|4
1638524290000|2021-12-03 09:38:10|5712|5706|5712|5706|5712|5706|5712|5706|0
1638524300000|2021-12-03 09:38:20|5712.1|5706.1|5711.6|5705.6|5712.1|5706.1|5711.6|5705.6|0
1638524310000|2021-12-03 09:38:30|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|1
1638524320000|2021-12-03 09:38:40|5712.7|5706.7|5712.6|5706.6|5712.7|5706.7|5712.6|5706.6|0
1638524330000|2021-12-03 09:38:50|5712.7|5706.7|5712.6|5706.6|5713.1|5707.1|5712.6|5706.6|0
1638524340000|2021-12-03 09:39:00|5711.1|5705.1|5711.5|5705.5|5711.5|5705.5|5710.7|5704.7|5
1638524350000|2021-12-03 09:39:10|5711.2|5705.2|5711.1|5705.1|5711.2|5705.2|5711.1|5705.1|0
1638524370000|2021-12-03 09:39:30|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1638524380000|2021-12-03 09:39:40|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|0
1638524430000|2021-12-03 09:40:30|5711.2|5705.2|5709.2|5703.2|5711.2|5705.2|5709.2|5703.2|9
1638524440000|2021-12-03 09:40:40|5709.3|5703.3|5709.7|5703.7|5709.7|5703.7|5709.3|5703.3|0
1638524460000|2021-12-03 09:41:00|5708.5|5702.5|5710.1|5704.1|5710.1|5704.1|5708.5|5702.5|1
1638524470000|2021-12-03 09:41:10|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|0
1638524490000|2021-12-03 09:41:30|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|0
1638524520000|2021-12-03 09:42:00|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1638524550000|2021-12-03 09:42:30|5709.4|5703.4|5710.2|5704.2|5710.2|5704.2|5709.4|5703.4|1
1638524590000|2021-12-03 09:43:10|5710.6|5704.6|5710.7|5704.7|5710.7|5704.7|5710.6|5704.6|0
1638524640000|2021-12-03 09:44:00|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|2
1638524680000|2021-12-03 09:44:40|||||||||1
1638524720000|2021-12-03 09:45:20|5709.3|5703.3|5710.1|5704.1|5710.1|5704.1|5709.3|5703.3|0
1638524730000|2021-12-03 09:45:30|||||||||5
1638524760000|2021-12-03 09:46:00|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|0
1638524820000|2021-12-03 09:47:00|5709.7|5703.7|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|0
1638524890000|2021-12-03 09:48:10|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|1
1638524900000|2021-12-03 09:48:20|5712.3|5706.3|5713.1|5707.1|5713.1|5707.1|5712.3|5706.3|1
1638524930000|2021-12-03 09:48:50|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|1
1638524940000|2021-12-03 09:49:00|5712.6|5706.6|5709.7|5703.7|5712.6|5706.6|5709.7|5703.7|6
1638525120000|2021-12-03 09:52:00|5708.5|5702.5|5709.7|5703.7|5709.7|5703.7|5708.5|5702.5|1
1638525180000|2021-12-03 09:53:00|||||||||1
1638525230000|2021-12-03 09:53:50|||||||||1
1638525350000|2021-12-03 09:55:50|5710|5704|5710|5704|5710|5704|5710|5704|0
1638525360000|2021-12-03 09:56:00|5710.5|5704.5|5713.5|5707.5|5713.5|5707.5|5710.5|5704.5|4
1638525380000|2021-12-03 09:56:20|5713.1|5707.1|5712.5|5706.5|5713.1|5707.1|5712.5|5706.5|0
1638525410000|2021-12-03 09:56:50|5712.1|5706.1|5711.5|5705.5|5712.1|5706.1|5711.5|5705.5|1
1638525420000|2021-12-03 09:57:00|5711.1|5705.1|5711|5705|5711.1|5705.1|5711|5705|0
1638525430000|2021-12-03 09:57:10|5710.5|5704.5|5710.1|5704.1|5710.5|5704.5|5710.1|5704.1|2
1638525440000|2021-12-03 09:57:20|5709.7|5703.7|5710.1|5704.1|5710.1|5704.1|5709.3|5703.3|1
1638525450000|2021-12-03 09:57:30|5710.5|5704.5|5711|5705|5711.5|5705.5|5710.5|5704.5|0
1638525460000|2021-12-03 09:57:40|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1638525480000|2021-12-03 09:58:00|5712|5706|5713|5707|5713|5707|5712|5706|0
1638525510000|2021-12-03 09:58:30|5713.5|5707.5|5713.1|5707.1|5713.5|5707.5|5713|5707|0
1638525520000|2021-12-03 09:58:40|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|0
1638525550000|2021-12-03 09:59:10|5712.8|5706.8|5711.5|5705.5|5712.8|5706.8|5711.5|5705.5|2
1638525580000|2021-12-03 09:59:40|5711.1|5705.1|5711|5705|5711.1|5705.1|5711|5705|0
1638525610000|2021-12-03 10:00:10|5710.6|5704.6|5711.2|5705.2|5711.4|5705.4|5710.5|5704.5|5
1638525620000|2021-12-03 10:00:20|5710.8|5704.8|5711.2|5705.2|5711.2|5705.2|5710.8|5704.8|1
1638525640000|2021-12-03 10:00:40|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1638525660000|2021-12-03 10:01:00|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1638525670000|2021-12-03 10:01:10|5709.7|5703.7|5708.8|5702.8|5709.7|5703.7|5708.8|5702.8|1
1638525680000|2021-12-03 10:01:20|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|0
1638525690000|2021-12-03 10:01:30|5708.8|5702.8|5708.4|5702.4|5708.8|5702.8|5708.4|5702.4|0
1638525710000|2021-12-03 10:01:50|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|1
1638525780000|2021-12-03 10:03:00|5709|5703|5708.3|5702.3|5710.3|5704.3|5708.3|5702.3|3
1638525790000|2021-12-03 10:03:10|5707.9|5701.9|5707.8|5701.8|5707.9|5701.9|5707.8|5701.8|1
1638525800000|2021-12-03 10:03:20|5707.4|5701.4|5705.9|5699.9|5707.4|5701.4|5705.9|5699.9|1
1638525810000|2021-12-03 10:03:30|5706.3|5700.3|5705.9|5699.9|5706.4|5700.4|5705.9|5699.9|0
1638525820000|2021-12-03 10:03:40|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|0
1638525830000|2021-12-03 10:03:50|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|1
1638525840000|2021-12-03 10:04:00|5705.8|5699.8|5705.3|5699.3|5706.3|5700.3|5705.3|5699.3|1
1638525860000|2021-12-03 10:04:20|5705.8|5699.8|5707.2|5701.2|5707.2|5701.2|5705.8|5699.8|1
1638525870000|2021-12-03 10:04:30|5706.7|5700.7|5705.8|5699.8|5706.7|5700.7|5705.8|5699.8|2
1638525880000|2021-12-03 10:04:40|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|0
1638525910000|2021-12-03 10:05:10|5705.5|5699.5|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|0
1638525950000|2021-12-03 10:05:50|5705.4|5699.4|5704.6|5698.6|5705.4|5699.4|5704.6|5698.6|8
1638525960000|2021-12-03 10:06:00|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1638526000000|2021-12-03 10:06:40|5704.1|5698.1|5703.6|5697.6|5704.1|5698.1|5703.6|5697.6|5
1638526010000|2021-12-03 10:06:50|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1638526020000|2021-12-03 10:07:00|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|1
1638526030000|2021-12-03 10:07:10|||||||||1
1638526060000|2021-12-03 10:07:40|5705|5699|5705.6|5699.6|5706.1|5700.1|5705|5699|1
1638526070000|2021-12-03 10:07:50|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|0
1638526080000|2021-12-03 10:08:00|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5705.5|5699.5|1
1638526090000|2021-12-03 10:08:10|5706.1|5700.1|5705.6|5699.6|5706.1|5700.1|5705.6|5699.6|0
1638526100000|2021-12-03 10:08:20|5705.5|5699.5|5706.5|5700.5|5706.5|5700.5|5705.5|5699.5|1
1638526110000|2021-12-03 10:08:30|5706.4|5700.4|5705.9|5699.9|5706.4|5700.4|5705.9|5699.9|4
1638526140000|2021-12-03 10:09:00|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1638526150000|2021-12-03 10:09:10|5705.1|5699.1|5705.5|5699.5|5705.5|5699.5|5705.1|5699.1|3
1638526170000|2021-12-03 10:09:30|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|0
1638526180000|2021-12-03 10:09:40|5705.6|5699.6|5705.2|5699.2|5705.6|5699.6|5705.2|5699.2|0
1638526190000|2021-12-03 10:09:50|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|0
1638526200000|2021-12-03 10:10:00|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1638526240000|2021-12-03 10:10:40|||||||||5
1638526260000|2021-12-03 10:11:00|5705.6|5699.6|5705.5|5699.5|5705.6|5699.6|5705.5|5699.5|0
1638526270000|2021-12-03 10:11:10|5705.6|5699.6|5705.4|5699.4|5705.6|5699.6|5704.6|5698.6|19
1638526280000|2021-12-03 10:11:20|||||||||1
1638526300000|2021-12-03 10:11:40|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1638526310000|2021-12-03 10:11:50|5705|5699|5705|5699|5705|5699|5705|5699|0
1638526340000|2021-12-03 10:12:20|||||||||8
1638526410000|2021-12-03 10:13:30|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|0
1638526420000|2021-12-03 10:13:40|||||||||2
1638526430000|2021-12-03 10:13:50|||||||||4
1638526440000|2021-12-03 10:14:00|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|3
1638526480000|2021-12-03 10:14:40|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|1
1638526490000|2021-12-03 10:14:50|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|0
1638526500000|2021-12-03 10:15:00|5704.4|5698.4|5703.3|5697.3|5704.4|5698.4|5703.3|5697.3|2
1638526510000|2021-12-03 10:15:10|5703.2|5697.2|5703.3|5697.3|5703.3|5697.3|5703.2|5697.2|7
1638526520000|2021-12-03 10:15:20|5703.7|5697.7|5703.4|5697.4|5703.7|5697.7|5703.3|5697.3|0
1638526530000|2021-12-03 10:15:30|5703.2|5697.2|5700.4|5694.4|5703.2|5697.2|5700.4|5694.4|3
1638526540000|2021-12-03 10:15:40|5698.2|5692.2|5700|5694|5700|5694|5697.7|5691.7|6
1638526550000|2021-12-03 10:15:50|5699.6|5693.6|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|0
1638526580000|2021-12-03 10:16:20|5699.2|5693.2|5699|5693|5699.2|5693.2|5699|5693|0
1638526610000|2021-12-03 10:16:50|5698.9|5692.9|5699|5693|5699|5693|5698.9|5692.9|3
1638526620000|2021-12-03 10:17:00|5699.5|5693.5|5699.1|5693.1|5699.6|5693.6|5699.1|5693.1|0
1638526640000|2021-12-03 10:17:20|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|3
1638526650000|2021-12-03 10:17:30|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1638526680000|2021-12-03 10:18:00|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|6
1638526690000|2021-12-03 10:18:10|5697.9|5691.9|5698|5692|5698|5692|5697.9|5691.9|1
1638526700000|2021-12-03 10:18:20|5697.6|5691.6|5697.6|5691.6|5697.9|5691.9|5697.5|5691.5|2
1638526710000|2021-12-03 10:18:30|5697.5|5691.5|5697.5|5691.5|5697.9|5691.9|5697.5|5691.5|0
1638526720000|2021-12-03 10:18:40|5698|5692|5698.1|5692.1|5698.1|5692.1|5698|5692|4
1638526730000|2021-12-03 10:18:50|5698|5692|5698.1|5692.1|5698.1|5692.1|5698|5692|0
1638526740000|2021-12-03 10:19:00|5698|5692|5697.6|5691.6|5698|5692|5697.6|5691.6|0
1638526750000|2021-12-03 10:19:10|5697.5|5691.5|5697.6|5691.6|5697.6|5691.6|5697.5|5691.5|2
1638526760000|2021-12-03 10:19:20|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|17
1638526770000|2021-12-03 10:19:30|5695.7|5689.7|5696.1|5690.1|5696.1|5690.1|5695.7|5689.7|0
1638526780000|2021-12-03 10:19:40|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|0
1638526790000|2021-12-03 10:19:50|5693.8|5687.8|5694.1|5688.1|5694.1|5688.1|5693.8|5687.8|51
1638526810000|2021-12-03 10:20:10|5694|5688|5694|5688|5694|5688|5694|5688|6
1638526830000|2021-12-03 10:20:30|5694.1|5688.1|5694|5688|5694.1|5688.1|5694|5688|1
1638526850000|2021-12-03 10:20:50|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1638526860000|2021-12-03 10:21:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1638526870000|2021-12-03 10:21:10|5696|5690|5696|5690|5696|5690|5696|5690|1
1638526880000|2021-12-03 10:21:20|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5
1638526890000|2021-12-03 10:21:30|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|1
1638526900000|2021-12-03 10:21:40|5696|5690|5696|5690|5696|5690|5696|5690|0
1638526910000|2021-12-03 10:21:50|5696.4|5690.4|5696|5690|5697|5691|5696|5690|0
1638526920000|2021-12-03 10:22:00|5696.8|5690.8|5696.6|5690.6|5696.8|5690.8|5696.6|5690.6|0
1638526930000|2021-12-03 10:22:10|5697|5691|5696.5|5690.5|5697|5691|5696.5|5690.5|0
1638526940000|2021-12-03 10:22:20|5697|5691|5698.5|5692.5|5698.5|5692.5|5697|5691|7
1638526950000|2021-12-03 10:22:30|5699|5693|5698.9|5692.9|5699|5693|5698.5|5692.5|0
1638526960000|2021-12-03 10:22:40|5699|5693|5699|5693|5699|5693|5699|5693|0
1638526970000|2021-12-03 10:22:50|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1638526980000|2021-12-03 10:23:00|5699.9|5693.9|5700|5694|5700.1|5694.1|5699.5|5693.5|8
1638526990000|2021-12-03 10:23:10|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|0
1638527000000|2021-12-03 10:23:20|5699.6|5693.6|5700|5694|5700|5694|5699.5|5693.5|1
1638527010000|2021-12-03 10:23:30|5699.6|5693.6|5700|5694|5700|5694|5699.6|5693.6|0
1638527020000|2021-12-03 10:23:40|5699.5|5693.5|5699|5693|5699.5|5693.5|5699|5693|0
1638527030000|2021-12-03 10:23:50|5699.5|5693.5|5700.4|5694.4|5700.4|5694.4|5699.5|5693.5|0
1638527040000|2021-12-03 10:24:00|5700.5|5694.5|5699|5693|5700.5|5694.5|5699|5693|1
1638527060000|2021-12-03 10:24:20|5698.9|5692.9|5698.5|5692.5|5699|5693|5698.5|5692.5|0
1638527070000|2021-12-03 10:24:30|5698.9|5692.9|5699|5693|5699|5693|5698.6|5692.6|0
1638527090000|2021-12-03 10:24:50|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|1
1638527120000|2021-12-03 10:25:20|5699.6|5693.6|5699.6|5693.6|5699.9|5693.9|5699.6|5693.6|0
1638527130000|2021-12-03 10:25:30|5699.5|5693.5|5699.5|5693.5|5700|5694|5699.5|5693.5|0
1638527140000|2021-12-03 10:25:40|5700|5694|5700|5694|5700|5694|5700|5694|0
1638527150000|2021-12-03 10:25:50|5699.6|5693.6|5699.5|5693.5|5700|5694|5699.5|5693.5|0
1638527160000|2021-12-03 10:26:00|5699.9|5693.9|5700|5694|5700|5694|5699.9|5693.9|0
1638527170000|2021-12-03 10:26:10|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|3
1638527190000|2021-12-03 10:26:30|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1638527200000|2021-12-03 10:26:40|5700|5694|5700|5694|5700|5694|5700|5694|0
1638527220000|2021-12-03 10:27:00|5700.4|5694.4|5702|5696|5702|5696|5700.4|5694.4|1
1638527230000|2021-12-03 10:27:10|||||||||1
1638527260000|2021-12-03 10:27:40|5701.6|5695.6|5701.5|5695.5|5702|5696|5701.5|5695.5|0
1638527270000|2021-12-03 10:27:50|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|0
1638527280000|2021-12-03 10:28:00|5701.9|5695.9|5702|5696|5702|5696|5701.9|5695.9|0
1638527290000|2021-12-03 10:28:10|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|3
1638527340000|2021-12-03 10:29:00|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|1
1638527350000|2021-12-03 10:29:10|5704.1|5698.1|5703.2|5697.2|5704.1|5698.1|5703.2|5697.2|5
1638527400000|2021-12-03 10:30:00|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|0
1638527440000|2021-12-03 10:30:40|5704|5698|5703.6|5697.6|5704|5698|5703.6|5697.6|0
1638527460000|2021-12-03 10:31:00|5704|5698|5704|5698|5704|5698|5704|5698|0
1638527470000|2021-12-03 10:31:10|5703.6|5697.6|5704|5698|5704|5698|5703.6|5697.6|0
1638527480000|2021-12-03 10:31:20|5704.1|5698.1|5704.5|5698.5|5704.5|5698.5|5704.1|5698.1|0
1638527510000|2021-12-03 10:31:50|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1638527540000|2021-12-03 10:32:20|5703.7|5697.7|5702.5|5696.5|5703.7|5697.7|5702.5|5696.5|1
1638527550000|2021-12-03 10:32:30|||||||||1
1638527570000|2021-12-03 10:32:50|5701.5|5695.5|5702|5696|5702|5696|5701.5|5695.5|0
1638527580000|2021-12-03 10:33:00|5701.6|5695.6|5701.5|5695.5|5701.6|5695.6|5701.5|5695.5|0
1638527590000|2021-12-03 10:33:10|5701.9|5695.9|5702|5696|5702|5696|5701.9|5695.9|0
1638527600000|2021-12-03 10:33:20|5702.4|5696.4|5701.5|5695.5|5702.6|5696.6|5701.5|5695.5|1
1638527640000|2021-12-03 10:34:00|5701.6|5695.6|5702.2|5696.2|5702.6|5696.6|5701.6|5695.6|2
1638527650000|2021-12-03 10:34:10|5702|5696|5702|5696|5702|5696|5702|5696|0
1638527660000|2021-12-03 10:34:20|5702.4|5696.4|5702.6|5696.6|5702.6|5696.6|5702.4|5696.4|0
1638527670000|2021-12-03 10:34:30|5702.7|5696.7|5703.2|5697.2|5703.7|5697.7|5702.7|5696.7|0
1638527700000|2021-12-03 10:35:00|5702.5|5696.5|5700.5|5694.5|5702.5|5696.5|5700.4|5694.4|2
1638527710000|2021-12-03 10:35:10|5700.9|5694.9|5701|5695|5701|5695|5700.9|5694.9|0
1638527720000|2021-12-03 10:35:20|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1638527740000|2021-12-03 10:35:40|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|19
1638527750000|2021-12-03 10:35:50|5700|5694|5699.5|5693.5|5700|5694|5699.5|5693.5|0
1638527760000|2021-12-03 10:36:00|||||||||5
1638527780000|2021-12-03 10:36:20|||||||||1
1638527790000|2021-12-03 10:36:30|||||||||1
1638527800000|2021-12-03 10:36:40|||||||||1
1638527810000|2021-12-03 10:36:50|5701|5695|5701|5695|5701|5695|5701|5695|7
1638527870000|2021-12-03 10:37:50|5701.5|5695.5|5702|5696|5702|5696|5701.5|5695.5|1
1638527880000|2021-12-03 10:38:00|5702.4|5696.4|5702.5|5696.5|5702.5|5696.5|5702.4|5696.4|0
1638527900000|2021-12-03 10:38:20|5702.9|5696.9|5702|5696|5703|5697|5702|5696|1
1638527940000|2021-12-03 10:39:00|5700.5|5694.5|5700|5694|5700.5|5694.5|5700|5694|3
1638528000000|2021-12-03 10:40:00|5701|5695|5700.5|5694.5|5701|5695|5700.5|5694.5|1
1638528040000|2021-12-03 10:40:40|5700.1|5694.1|5701.5|5695.5|5701.6|5695.6|5700|5694|3
1638528050000|2021-12-03 10:40:50|5701|5695|5701.5|5695.5|5701.9|5695.9|5701|5695|0
1638528060000|2021-12-03 10:41:00|5701.9|5695.9|5701|5695|5701.9|5695.9|5700.9|5694.9|5
1638528080000|2021-12-03 10:41:20|5700|5694|5700|5694|5701|5695|5700|5694|0
1638528090000|2021-12-03 10:41:30|5700.1|5694.1|5700.5|5694.5|5700.5|5694.5|5700.1|5694.1|0
1638528100000|2021-12-03 10:41:40|5701|5695|5701|5695|5701|5695|5701|5695|0
1638528120000|2021-12-03 10:42:00|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|1
1638528130000|2021-12-03 10:42:10|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|10
1638528160000|2021-12-03 10:42:40|5700.5|5694.5|5702|5696|5702|5696|5700.5|5694.5|3
1638528170000|2021-12-03 10:42:50|5702.1|5696.1|5701.9|5695.9|5702.6|5696.6|5701.9|5695.9|0
1638528180000|2021-12-03 10:43:00|5702|5696|5702.5|5696.5|5702.5|5696.5|5702|5696|0
1638528190000|2021-12-03 10:43:10|5702.4|5696.4|5702|5696|5702.6|5696.6|5702|5696|0
1638528210000|2021-12-03 10:43:30|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|0
1638528240000|2021-12-03 10:44:00|5702.6|5696.6|5701|5695|5702.6|5696.6|5701|5695|3
1638528250000|2021-12-03 10:44:10|5700.5|5694.5|5701|5695|5701|5695|5700|5694|22
1638528260000|2021-12-03 10:44:20|5700.7|5694.7|5700.6|5694.6|5700.7|5694.7|5700.6|5694.6|0
1638528290000|2021-12-03 10:44:50|5701.2|5695.2|5700.6|5694.6|5701.6|5695.6|5700.6|5694.6|0
1638528350000|2021-12-03 10:45:50|5700.7|5694.7|5701|5695|5701.1|5695.1|5700.7|5694.7|0
1638528360000|2021-12-03 10:46:00|5700.6|5694.6|5701.1|5695.1|5701.2|5695.2|5700.6|5694.6|0
1638528370000|2021-12-03 10:46:10|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1638528380000|2021-12-03 10:46:20|5700.7|5694.7|5700.6|5694.6|5700.7|5694.7|5700.6|5694.6|0
1638528390000|2021-12-03 10:46:30|5700.7|5694.7|5700.1|5694.1|5700.7|5694.7|5700.1|5694.1|0
1638528480000|2021-12-03 10:48:00|||||||||2
1638528540000|2021-12-03 10:49:00|5699.6|5693.6|5699.6|5693.6|5700.1|5694.1|5699.6|5693.6|1
1638528550000|2021-12-03 10:49:10|5700.6|5694.6|5700.6|5694.6|5700.7|5694.7|5700.1|5694.1|1
1638528560000|2021-12-03 10:49:20|5701.1|5695.1|5700.6|5694.6|5701.1|5695.1|5700.1|5694.1|0
1638528580000|2021-12-03 10:49:40|5700.1|5694.1|5700.6|5694.6|5700.6|5694.6|5700.1|5694.1|0
1638528590000|2021-12-03 10:49:50|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1638528600000|2021-12-03 10:50:00|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1638528610000|2021-12-03 10:50:10|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|4
1638528630000|2021-12-03 10:50:30|5699.6|5693.6|5700.1|5694.1|5700.6|5694.6|5699.6|5693.6|2
1638528640000|2021-12-03 10:50:40|5700.6|5694.6|5700.1|5694.1|5701|5695|5700.1|5694.1|0
1638528660000|2021-12-03 10:51:00|5700.6|5694.6|5700.1|5694.1|5700.6|5694.6|5700.1|5694.1|0
1638528670000|2021-12-03 10:51:10|5701|5695|5700.1|5694.1|5701.1|5695.1|5700.1|5694.1|0
1638528690000|2021-12-03 10:51:30|5700.6|5694.6|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|0
1638528700000|2021-12-03 10:51:40|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|0
1638528710000|2021-12-03 10:51:50|5700.5|5694.5|5700.6|5694.6|5701.1|5695.1|5700.2|5694.2|0
1638528740000|2021-12-03 10:52:20|5700.1|5694.1|5700.6|5694.6|5700.6|5694.6|5700.1|5694.1|1
1638528770000|2021-12-03 10:52:50|5700.1|5694.1|5701.1|5695.1|5701.1|5695.1|5700.1|5694.1|0
1638528790000|2021-12-03 10:53:10|5700.7|5694.7|5700.6|5694.6|5700.7|5694.7|5700.1|5694.1|0
1638528810000|2021-12-03 10:53:30|5700.1|5694.1|5700.6|5694.6|5700.6|5694.6|5700.1|5694.1|0
1638528840000|2021-12-03 10:54:00|5700.2|5694.2|5701.1|5695.1|5701.1|5695.1|5699.7|5693.7|0
1638528880000|2021-12-03 10:54:40|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|1
1638528890000|2021-12-03 10:54:50|5700|5694|5699.7|5693.7|5700.6|5694.6|5699.7|5693.7|9
1638528900000|2021-12-03 10:55:00|5699.6|5693.6|5700.1|5694.1|5700.1|5694.1|5699.6|5693.6|3
1638528910000|2021-12-03 10:55:10|5699.6|5693.6|5700.1|5694.1|5700.1|5694.1|5699.6|5693.6|0
1638528920000|2021-12-03 10:55:20|5699.7|5693.7|5699.6|5693.6|5699.7|5693.7|5699.6|5693.6|0
1638528960000|2021-12-03 10:56:00|5700.2|5694.2|5700.1|5694.1|5700.2|5694.2|5700.1|5694.1|1
1638528970000|2021-12-03 10:56:10|5700.5|5694.5|5700.1|5694.1|5700.5|5694.5|5700.1|5694.1|0
1638529010000|2021-12-03 10:56:50|5700.5|5694.5|5700.6|5694.6|5700.6|5694.6|5700.5|5694.5|0
1638529020000|2021-12-03 10:57:00|5700.7|5694.7|5701|5695|5701.1|5695.1|5700.6|5694.6|0
1638529030000|2021-12-03 10:57:10|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5700.6|5694.6|0
1638529060000|2021-12-03 10:57:40|5701.9|5695.9|5703.1|5697.1|5703.1|5697.1|5701.9|5695.9|2
1638529080000|2021-12-03 10:58:00|5702.7|5696.7|5702.6|5696.6|5703.1|5697.1|5701.6|5695.6|0
1638529090000|2021-12-03 10:58:10|5702.1|5696.1|5701.6|5695.6|5702.1|5696.1|5701.6|5695.6|1
1638529100000|2021-12-03 10:58:20|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|0
1638529120000|2021-12-03 10:58:40|5701.5|5695.5|5701.6|5695.6|5702.1|5696.1|5701.5|5695.5|0
1638529130000|2021-12-03 10:58:50|5701.2|5695.2|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1638529140000|2021-12-03 10:59:00|5701.6|5695.6|5701.6|5695.6|5702.1|5696.1|5701.6|5695.6|1
1638529150000|2021-12-03 10:59:10|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5701.6|5695.6|0
1638529160000|2021-12-03 10:59:20|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|0
1638529200000|2021-12-03 11:00:00|5701.2|5695.2|5701.6|5695.6|5701.6|5695.6|5701.2|5695.2|0
1638529210000|2021-12-03 11:00:10|5699.7|5693.7|5701.1|5695.1|5701.1|5695.1|5699.7|5693.7|4
1638529220000|2021-12-03 11:00:20|5700.7|5694.7|5700.6|5694.6|5700.7|5694.7|5700.6|5694.6|0
1638529230000|2021-12-03 11:00:30|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|2
1638529250000|2021-12-03 11:00:50|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|0
1638529270000|2021-12-03 11:01:10|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|0
1638529280000|2021-12-03 11:01:20|5699.7|5693.7|5699.6|5693.6|5699.7|5693.7|5699.6|5693.6|0
1638529310000|2021-12-03 11:01:50|5700|5694|5700.1|5694.1|5700.1|5694.1|5700|5694|0
1638529320000|2021-12-03 11:02:00|5700.5|5694.5|5700.6|5694.6|5700.6|5694.6|5700.1|5694.1|0
1638529410000|2021-12-03 11:03:30|5700.2|5694.2|5700.1|5694.1|5700.2|5694.2|5699.6|5693.6|3
1638529420000|2021-12-03 11:03:40|5699.7|5693.7|5699.6|5693.6|5699.7|5693.7|5699.6|5693.6|0
1638529430000|2021-12-03 11:03:50|||||||||1
1638529440000|2021-12-03 11:04:00|||||||||6
1638529580000|2021-12-03 11:06:20|||||||||1
1638529640000|2021-12-03 11:07:20|5694.6|5688.6|5696|5690|5696|5690|5694.1|5688.1|25
1638529650000|2021-12-03 11:07:30|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5695.6|5689.6|0
1638529670000|2021-12-03 11:07:50|5696.5|5690.5|5696.6|5690.6|5696.6|5690.6|5696.5|5690.5|0
1638529680000|2021-12-03 11:08:00|5696.2|5690.2|5695.6|5689.6|5696.2|5690.2|5695.6|5689.6|1
1638529700000|2021-12-03 11:08:20|5695.2|5689.2|5694.6|5688.6|5695.2|5689.2|5693.8|5687.8|2
1638529710000|2021-12-03 11:08:30|5694.2|5688.2|5694.1|5688.1|5694.2|5688.2|5694.1|5688.1|0
1638529740000|2021-12-03 11:09:00|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|1
1638529770000|2021-12-03 11:09:30|5693.8|5687.8|5694.6|5688.6|5694.6|5688.6|5693.8|5687.8|1
1638529780000|2021-12-03 11:09:40|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1638529810000|2021-12-03 11:10:10|5693.8|5687.8|5695.1|5689.1|5695.1|5689.1|5693.8|5687.8|1
1638529820000|2021-12-03 11:10:20|5694.3|5688.3|5694.2|5688.2|5694.3|5688.3|5694.2|5688.2|3
1638529830000|2021-12-03 11:10:30|5694.1|5688.1|5694.6|5688.6|5694.6|5688.6|5694.1|5688.1|0
1638529850000|2021-12-03 11:10:50|5693.8|5687.8|5694.6|5688.6|5694.6|5688.6|5693.8|5687.8|1
1638529860000|2021-12-03 11:11:00|5694.2|5688.2|5694.6|5688.6|5694.6|5688.6|5694.2|5688.2|0
1638529900000|2021-12-03 11:11:40|5694.2|5688.2|5694.6|5688.6|5694.6|5688.6|5694.2|5688.2|0
1638529920000|2021-12-03 11:12:00|5693.8|5687.8|5694.6|5688.6|5694.6|5688.6|5693.6|5687.6|3
1638529930000|2021-12-03 11:12:10|5694.2|5688.2|5694.6|5688.6|5694.6|5688.6|5694.1|5688.1|0
1638529940000|2021-12-03 11:12:20|5694.2|5688.2|5694.6|5688.6|5694.6|5688.6|5694.2|5688.2|0
1638529950000|2021-12-03 11:12:30|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1638529960000|2021-12-03 11:12:40|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1638530000000|2021-12-03 11:13:20|5693.7|5687.7|5694.1|5688.1|5694.1|5688.1|5693.7|5687.7|1
1638530060000|2021-12-03 11:14:20|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.2|5688.2|0
1638530070000|2021-12-03 11:14:30|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1638530080000|2021-12-03 11:14:40|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|1
1638530100000|2021-12-03 11:15:00|5694|5688|5694.1|5688.1|5694.1|5688.1|5694|5688|4
1638530110000|2021-12-03 11:15:10|5694.5|5688.5|5695.1|5689.1|5695.5|5689.5|5694.5|5688.5|1
1638530120000|2021-12-03 11:15:20|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|0
1638530130000|2021-12-03 11:15:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1638530140000|2021-12-03 11:15:40|5695.1|5689.1|5695.6|5689.6|5695.6|5689.6|5695.1|5689.1|0
1638530150000|2021-12-03 11:15:50|5695.1|5689.1|5694.1|5688.1|5695.1|5689.1|5694.1|5688.1|0
1638530160000|2021-12-03 11:16:00|5693.7|5687.7|5694.6|5688.6|5694.6|5688.6|5693.7|5687.7|1
1638530170000|2021-12-03 11:16:10|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1638530180000|2021-12-03 11:16:20|5695.5|5689.5|5695.1|5689.1|5695.5|5689.5|5695.1|5689.1|0
1638530190000|2021-12-03 11:16:30|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1638530210000|2021-12-03 11:16:50|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|1
1638530220000|2021-12-03 11:17:00|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|0
1638530230000|2021-12-03 11:17:10|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|7
1638530240000|2021-12-03 11:17:20|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1638530290000|2021-12-03 11:18:10|5695.6|5689.6|5695.1|5689.1|5695.6|5689.6|5695.1|5689.1|1
1638530310000|2021-12-03 11:18:30|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1638530320000|2021-12-03 11:18:40|5695|5689|5695.6|5689.6|5695.6|5689.6|5695|5689|1
1638530330000|2021-12-03 11:18:50|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5694.7|5688.7|0
1638530350000|2021-12-03 11:19:10|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1638530360000|2021-12-03 11:19:20|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1638530370000|2021-12-03 11:19:30|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1638530380000|2021-12-03 11:19:40|5694.6|5688.6|5694.6|5688.6|5695.1|5689.1|5694.6|5688.6|0
1638530400000|2021-12-03 11:20:00|5699.1|5693.1|5700.6|5694.6|5701.1|5695.1|5699.1|5693.1|8
1638530410000|2021-12-03 11:20:10|5700.1|5694.1|5700.6|5694.6|5702|5696|5699.5|5693.5|5
1638530420000|2021-12-03 11:20:20|5701.1|5695.1|5700.6|5694.6|5701.1|5695.1|5700.6|5694.6|1
1638530450000|2021-12-03 11:20:50|5701|5695|5701.6|5695.6|5701.6|5695.6|5701|5695|0
1638530460000|2021-12-03 11:21:00|5700.8|5694.8|5700.6|5694.6|5700.8|5694.8|5700.6|5694.6|0
1638530470000|2021-12-03 11:21:10|5700.1|5694.1|5699.7|5693.7|5700.6|5694.6|5699.2|5693.2|2
1638530490000|2021-12-03 11:21:30|5699.6|5693.6|5700.1|5694.1|5700.1|5694.1|5699.6|5693.6|0
1638530500000|2021-12-03 11:21:40|5700.5|5694.5|5700.6|5694.6|5700.6|5694.6|5700.5|5694.5|0
1638530510000|2021-12-03 11:21:50|5700.7|5694.7|5700.6|5694.6|5700.7|5694.7|5699.6|5693.6|0
1638530520000|2021-12-03 11:22:00|5701.6|5695.6|5702.7|5696.7|5702.7|5696.7|5701.6|5695.6|6
1638530530000|2021-12-03 11:22:10|5702.6|5696.6|5703.6|5697.6|5703.6|5697.6|5702.6|5696.6|0
1638530560000|2021-12-03 11:22:40|5703.2|5697.2|5703.6|5697.6|5703.6|5697.6|5703.1|5697.1|0
1638530570000|2021-12-03 11:22:50|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1638530580000|2021-12-03 11:23:00|5702.9|5696.9|5703.6|5697.6|5703.6|5697.6|5702.9|5696.9|3
1638530600000|2021-12-03 11:23:20|5703.3|5697.3|5702.1|5696.1|5703.3|5697.3|5702.1|5696.1|7
1638530610000|2021-12-03 11:23:30|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5700.7|5694.7|1
1638530620000|2021-12-03 11:23:40|5701.2|5695.2|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|0
1638530630000|2021-12-03 11:23:50|5700.7|5694.7|5700.6|5694.6|5701.1|5695.1|5700.6|5694.6|0
1638530660000|2021-12-03 11:24:20|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1638530670000|2021-12-03 11:24:30|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|0
1638530690000|2021-12-03 11:24:50|5698.7|5692.7|5697.1|5691.1|5698.7|5692.7|5697.1|5691.1|2
1638530700000|2021-12-03 11:25:00|5696.7|5690.7|5697.1|5691.1|5697.1|5691.1|5696.6|5690.6|1
1638530730000|2021-12-03 11:25:30|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|1
1638530740000|2021-12-03 11:25:40|5695.6|5689.6|5696.6|5690.6|5696.6|5690.6|5695.6|5689.6|2
1638530750000|2021-12-03 11:25:50|5696.2|5690.2|5696.1|5690.1|5696.2|5690.2|5695.6|5689.6|0
1638530760000|2021-12-03 11:26:00|5696.5|5690.5|5696.6|5690.6|5697.1|5691.1|5695.8|5689.8|2
1638530770000|2021-12-03 11:26:10|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1638530780000|2021-12-03 11:26:20|5696.6|5690.6|5697.1|5691.1|5697.1|5691.1|5696.6|5690.6|0
1638530790000|2021-12-03 11:26:30|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1638530800000|2021-12-03 11:26:40|5697.1|5691.1|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|0
1638530810000|2021-12-03 11:26:50|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1638530820000|2021-12-03 11:27:00|5697.5|5691.5|5698.6|5692.6|5698.6|5692.6|5696.6|5690.6|1
1638530850000|2021-12-03 11:27:30|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|4
1638530860000|2021-12-03 11:27:40|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1638530870000|2021-12-03 11:27:50|5696.1|5690.1|5697|5691|5697|5691|5696.1|5690.1|0
1638530880000|2021-12-03 11:28:00|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1638530890000|2021-12-03 11:28:10|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1638530920000|2021-12-03 11:28:40|5695.7|5689.7|5695.6|5689.6|5695.7|5689.7|5695.6|5689.6|0
1638530930000|2021-12-03 11:28:50|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1638530940000|2021-12-03 11:29:00|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|1
1638530950000|2021-12-03 11:29:10|5695.7|5689.7|5696.6|5690.6|5696.6|5690.6|5695.7|5689.7|1
1638530980000|2021-12-03 11:29:40|5697.1|5691.1|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|0
1638531010000|2021-12-03 11:30:10|5697|5691|5696.6|5690.6|5697|5691|5696.6|5690.6|0
1638531040000|2021-12-03 11:30:40|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1638531060000|2021-12-03 11:31:00|5695.7|5689.7|5696.6|5690.6|5696.6|5690.6|5695.7|5689.7|0
1638531070000|2021-12-03 11:31:10|5697.1|5691.1|5695.6|5689.6|5697.1|5691.1|5695.6|5689.6|2
1638531080000|2021-12-03 11:31:20|5695.2|5689.2|5696.6|5690.6|5696.6|5690.6|5695.2|5689.2|0
1638531090000|2021-12-03 11:31:30|5696.2|5690.2|5696.1|5690.1|5696.5|5690.5|5696.1|5690.1|0
1638531100000|2021-12-03 11:31:40|5695.7|5689.7|5695.2|5689.2|5695.7|5689.7|5694.3|5688.3|1
1638531110000|2021-12-03 11:31:50|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1638531120000|2021-12-03 11:32:00|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5
1638531140000|2021-12-03 11:32:20|5695.8|5689.8|5696.6|5690.6|5696.6|5690.6|5695.8|5689.8|0
1638531150000|2021-12-03 11:32:30|5696.1|5690.1|5696.6|5690.6|5696.6|5690.6|5696.1|5690.1|0
1638531160000|2021-12-03 11:32:40|5696.5|5690.5|5696.1|5690.1|5696.5|5690.5|5696.1|5690.1|0
1638531200000|2021-12-03 11:33:20|5696.5|5690.5|5696.6|5690.6|5696.6|5690.6|5696.5|5690.5|0
1638531240000|2021-12-03 11:34:00|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1638531270000|2021-12-03 11:34:30|5695.7|5689.7|5695.6|5689.6|5695.7|5689.7|5695.6|5689.6|0
1638531350000|2021-12-03 11:35:50|5695.7|5689.7|5696.1|5690.1|5696.1|5690.1|5695.7|5689.7|0
1638531430000|2021-12-03 11:37:10|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1638531440000|2021-12-03 11:37:20|5696.7|5690.7|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|1
1638531480000|2021-12-03 11:38:00|5698.1|5692.1|5698.6|5692.6|5698.6|5692.6|5697.6|5691.6|16
1638531490000|2021-12-03 11:38:10|5698.1|5692.1|5699.6|5693.6|5700.1|5694.1|5698.1|5692.1|1
1638531500000|2021-12-03 11:38:20|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|5699.1|5693.1|4
1638531510000|2021-12-03 11:38:30|5699.7|5693.7|5699.6|5693.6|5699.7|5693.7|5699.6|5693.6|1
1638531520000|2021-12-03 11:38:40|5700|5694|5700.1|5694.1|5700.1|5694.1|5700|5694|0
1638531550000|2021-12-03 11:39:10|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|0
1638531560000|2021-12-03 11:39:20|5700.7|5694.7|5701.6|5695.6|5701.6|5695.6|5700.7|5694.7|2
1638531570000|2021-12-03 11:39:30|5702.5|5696.5|5702.5|5696.5|5703|5697|5702.5|5696.5|12
1638531580000|2021-12-03 11:39:40|5702.1|5696.1|5702.5|5696.5|5702.5|5696.5|5701.5|5695.5|3
1638531600000|2021-12-03 11:40:00|5701.5|5695.5|5702.5|5696.5|5702.5|5696.5|5701.5|5695.5|2
1638531610000|2021-12-03 11:40:10|5703|5697|5702.6|5696.6|5703.5|5697.5|5702.5|5696.5|2
1638531620000|2021-12-03 11:40:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1638531630000|2021-12-03 11:40:30|5702|5696|5702|5696|5702|5696|5702|5696|1
1638531640000|2021-12-03 11:40:40|5703.5|5697.5|5702.5|5696.5|5703.5|5697.5|5702.5|5696.5|3
1638531650000|2021-12-03 11:40:50|5702.6|5696.6|5703.5|5697.5|5703.5|5697.5|5702.6|5696.6|0
1638531660000|2021-12-03 11:41:00|5703|5697|5702.6|5696.6|5703|5697|5702.6|5696.6|0
1638531670000|2021-12-03 11:41:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1638531680000|2021-12-03 11:41:20|5702|5696|5702|5696|5702|5696|5702|5696|1
1638531690000|2021-12-03 11:41:30|5701.6|5695.6|5701.5|5695.5|5701.6|5695.6|5700.5|5694.5|1
1638531710000|2021-12-03 11:41:50|5702|5696|5702|5696|5702|5696|5701.5|5695.5|0
1638531720000|2021-12-03 11:42:00|5702.3|5696.3|5704|5698|5704|5698|5702.3|5696.3|3
1638531770000|2021-12-03 11:42:50|5703.9|5697.9|5703.5|5697.5|5703.9|5697.9|5703.5|5697.5|0
1638531780000|2021-12-03 11:43:00|5703.7|5697.7|5704.4|5698.4|5705.4|5699.4|5703.7|5697.7|4
1638531790000|2021-12-03 11:43:10|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|5
1638531800000|2021-12-03 11:43:20|5704|5698|5704|5698|5704|5698|5704|5698|0
1638531810000|2021-12-03 11:43:30|5704.4|5698.4|5704|5698|5704.4|5698.4|5704|5698|0
1638531820000|2021-12-03 11:43:40|5704.5|5698.5|5704.9|5698.9|5704.9|5698.9|5704.5|5698.5|0
1638531830000|2021-12-03 11:43:50|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1638531840000|2021-12-03 11:44:00|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|1
1638531860000|2021-12-03 11:44:20|5704.8|5698.8|5704.9|5698.9|5704.9|5698.9|5704.8|5698.8|0
1638531880000|2021-12-03 11:44:40|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|1
1638531890000|2021-12-03 11:44:50|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|5
1638531920000|2021-12-03 11:45:20|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|1
1638531980000|2021-12-03 11:46:20|5702.7|5696.7|5701.5|5695.5|5702.7|5696.7|5701.5|5695.5|9
1638532000000|2021-12-03 11:46:40|5701.4|5695.4|5701|5695|5701.4|5695.4|5701|5695|0
1638532020000|2021-12-03 11:47:00|5700.5|5694.5|5701.5|5695.5|5701.5|5695.5|5700.5|5694.5|3
1638532030000|2021-12-03 11:47:10|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|1
1638532040000|2021-12-03 11:47:20|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|1
1638532050000|2021-12-03 11:47:30|5700.5|5694.5|5699.5|5693.5|5700.5|5694.5|5699.5|5693.5|1
1638532060000|2021-12-03 11:47:40|5700|5694|5701.5|5695.5|5701.5|5695.5|5700|5694|0
1638532080000|2021-12-03 11:48:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700|5694|0
1638532130000|2021-12-03 11:48:50|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|0
1638532140000|2021-12-03 11:49:00|5700.9|5694.9|5701.3|5695.3|5701.3|5695.3|5700.4|5694.4|0
1638532160000|2021-12-03 11:49:20|5700.8|5694.8|5701.3|5695.3|5701.3|5695.3|5700.4|5694.4|0
1638532170000|2021-12-03 11:49:30|5700.8|5694.8|5701.3|5695.3|5701.3|5695.3|5700.4|5694.4|0
1638532180000|2021-12-03 11:49:40|5700.8|5694.8|5701.3|5695.3|5701.3|5695.3|5700.8|5694.8|0
1638532190000|2021-12-03 11:49:50|5701.4|5695.4|5700.9|5694.9|5702.3|5696.3|5700.9|5694.9|0
1638532200000|2021-12-03 11:50:00|5701.4|5695.4|5702.3|5696.3|5702.4|5696.4|5701.4|5695.4|1
1638532210000|2021-12-03 11:50:10|5701.9|5695.9|5701.8|5695.8|5701.9|5695.9|5701.8|5695.8|0
1638532230000|2021-12-03 11:50:30|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1638532240000|2021-12-03 11:50:40|5702.3|5696.3|5702.3|5696.3|5702.3|5696.3|5702.3|5696.3|0
1638532250000|2021-12-03 11:50:50|5701.8|5695.8|5702|5696|5702|5696|5701.8|5695.8|0
1638532260000|2021-12-03 11:51:00|5701.9|5695.9|5701.5|5695.5|5701.9|5695.9|5701.5|5695.5|1
1638532270000|2021-12-03 11:51:10|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|0
1638532280000|2021-12-03 11:51:20|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|0
1638532310000|2021-12-03 11:51:50|5702.5|5696.5|5703|5697|5703|5697|5702.5|5696.5|0
1638532320000|2021-12-03 11:52:00|5702.5|5696.5|5702.5|5696.5|5703|5697|5702.5|5696.5|0
1638532360000|2021-12-03 11:52:40|5702.9|5696.9|5703|5697|5703|5697|5702.9|5696.9|0
1638532370000|2021-12-03 11:52:50|5702.5|5696.5|5701.5|5695.5|5703|5697|5701|5695|1
1638532390000|2021-12-03 11:53:10|5701|5695|5701|5695|5701|5695|5701|5695|0
1638532400000|2021-12-03 11:53:20|5701.9|5695.9|5702|5696|5702|5696|5701.9|5695.9|0
1638532410000|2021-12-03 11:53:30|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5
1638532420000|2021-12-03 11:53:40|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|9
1638532430000|2021-12-03 11:53:50|5705.4|5699.4|5705.5|5699.5|5705.5|5699.5|5704.9|5698.9|6
1638532440000|2021-12-03 11:54:00|5705|5699|5704.5|5698.5|5705.5|5699.5|5704.2|5698.2|28
1638532450000|2021-12-03 11:54:10|5705|5699|5705|5699|5705|5699|5705|5699|0
1638532470000|2021-12-03 11:54:30|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|1
1638532490000|2021-12-03 11:54:50|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|2
1638532500000|2021-12-03 11:55:00|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1638532610000|2021-12-03 11:56:50|5705|5699|5705|5699|5705|5699|5705|5699|6
1638532620000|2021-12-03 11:57:00|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705|5699|1
1638532640000|2021-12-03 11:57:20|5705|5699|5704|5698|5705|5699|5704|5698|1
1638532650000|2021-12-03 11:57:30|5703.5|5697.5|5704|5698|5704|5698|5703.5|5697.5|0
1638532660000|2021-12-03 11:57:40|5704.4|5698.4|5704.5|5698.5|5704.5|5698.5|5704.4|5698.4|0
1638532670000|2021-12-03 11:57:50|5705|5699|5705|5699|5705|5699|5704.5|5698.5|2
1638532680000|2021-12-03 11:58:00|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1638532690000|2021-12-03 11:58:10|5704|5698|5704|5698|5704|5698|5704|5698|0
1638532710000|2021-12-03 11:58:30|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|0
1638532720000|2021-12-03 11:58:40|5704.4|5698.4|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1638532730000|2021-12-03 11:58:50|||||||||1
1638532740000|2021-12-03 11:59:00|5705.5|5699.5|5704.9|5698.9|5705.5|5699.5|5704.9|5698.9|10
1638532750000|2021-12-03 11:59:10|5705.3|5699.3|5703.9|5697.9|5705.4|5699.4|5703.9|5697.9|0
1638532770000|2021-12-03 11:59:30|5704.3|5698.3|5704.4|5698.4|5704.4|5698.4|5704.3|5698.3|0
1638532790000|2021-12-03 11:59:50|5704.5|5698.5|5704.9|5698.9|5705.4|5699.4|5704.5|5698.5|0
1638532800000|2021-12-03 12:00:00|5705.3|5699.3|5706.3|5700.3|5706.8|5700.8|5705.3|5699.3|0
1638532850000|2021-12-03 12:00:50|5706.7|5700.7|5706.8|5700.8|5706.8|5700.8|5706.7|5700.7|0
1638532860000|2021-12-03 12:01:00|5706|5700|5705.9|5699.9|5706|5700|5705.9|5699.9|0
1638532870000|2021-12-03 12:01:10|5710.4|5704.4|5711.4|5705.4|5711.5|5705.5|5710.4|5704.4|4
1638532890000|2021-12-03 12:01:30|5711.8|5705.8|5711.9|5705.9|5712.4|5706.4|5711.8|5705.8|1
1638532900000|2021-12-03 12:01:40|5712.3|5706.3|5712.4|5706.4|5712.4|5706.4|5712.3|5706.3|0
1638532920000|2021-12-03 12:02:00|5712.3|5706.3|5712.4|5706.4|5713.3|5707.3|5711.9|5705.9|4
1638532950000|2021-12-03 12:02:30|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|1
1638532980000|2021-12-03 12:03:00|5713.3|5707.3|5713.4|5707.4|5713.4|5707.4|5713.3|5707.3|0
1638533040000|2021-12-03 12:04:00|5713.8|5707.8|5713.9|5707.9|5713.9|5707.9|5713.8|5707.8|0
1638533050000|2021-12-03 12:04:10|5713.5|5707.5|5713.4|5707.4|5713.5|5707.5|5713.4|5707.4|0
1638533070000|2021-12-03 12:04:30|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1638533080000|2021-12-03 12:04:40|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|0
1638533090000|2021-12-03 12:04:50|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|2
1638533100000|2021-12-03 12:05:00|5713|5707|5713.4|5707.4|5713.4|5707.4|5713|5707|0
1638533110000|2021-12-03 12:05:10|5712.9|5706.9|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|1
1638533120000|2021-12-03 12:05:20|5712.4|5706.4|5714.6|5708.6|5714.6|5708.6|5712.4|5706.4|2
1638533130000|2021-12-03 12:05:30|5714.2|5708.2|5714.6|5708.6|5715|5709|5714.2|5708.2|2
1638533170000|2021-12-03 12:06:10|5715|5709|5713.3|5707.3|5715|5709|5713.3|5707.3|2
1638533220000|2021-12-03 12:07:00|5713.7|5707.7|5713.3|5707.3|5713.8|5707.8|5713.3|5707.3|0
1638533230000|2021-12-03 12:07:10|5713.8|5707.8|5714.4|5708.4|5714.4|5708.4|5713.3|5707.3|6
1638533240000|2021-12-03 12:07:20|5714.8|5708.8|5714.9|5708.9|5714.9|5708.9|5714.8|5708.8|0
1638533250000|2021-12-03 12:07:30|5714.5|5708.5|5714.4|5708.4|5714.5|5708.5|5714.4|5708.4|0
1638533270000|2021-12-03 12:07:50|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|1
1638533280000|2021-12-03 12:08:00|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1638533290000|2021-12-03 12:08:10|5714|5708|5714.4|5708.4|5714.4|5708.4|5713.9|5707.9|0
1638533300000|2021-12-03 12:08:20|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|1
1638533310000|2021-12-03 12:08:30|5715.8|5709.8|5714.9|5708.9|5715.8|5709.8|5714.9|5708.9|0
1638533320000|2021-12-03 12:08:40|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|3
1638533330000|2021-12-03 12:08:50|5714.9|5708.9|5715.3|5709.3|5715.3|5709.3|5714.9|5708.9|1
1638533340000|2021-12-03 12:09:00|5715.8|5709.8|5716.6|5710.6|5716.6|5710.6|5715.8|5709.8|4
1638533350000|2021-12-03 12:09:10|5715.7|5709.7|5716.6|5710.6|5716.6|5710.6|5715.7|5709.7|1
1638533390000|2021-12-03 12:09:50|5716.1|5710.1|5714.7|5708.7|5716.1|5710.1|5714.7|5708.7|4
1638533400000|2021-12-03 12:10:00|5715.1|5709.1|5716.1|5710.1|5716.1|5710.1|5715.1|5709.1|3
1638533410000|2021-12-03 12:10:10|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|0
1638533420000|2021-12-03 12:10:20|5716.1|5710.1|5715.7|5709.7|5716.1|5710.1|5715.7|5709.7|0
1638533430000|2021-12-03 12:10:30|5716.1|5710.1|5715.7|5709.7|5716.1|5710.1|5715.7|5709.7|0
1638533440000|2021-12-03 12:10:40|5715.3|5709.3|5714.3|5708.3|5715.3|5709.3|5714.3|5708.3|1
1638533460000|2021-12-03 12:11:00|5714.2|5708.2|5714.6|5708.6|5714.6|5708.6|5714.2|5708.2|0
1638533470000|2021-12-03 12:11:10|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5713.8|5707.8|0
1638533520000|2021-12-03 12:12:00|5714.5|5708.5|5716.6|5710.6|5716.6|5710.6|5714.5|5708.5|2
1638533540000|2021-12-03 12:12:20|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|0
1638533550000|2021-12-03 12:12:30|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|0
1638533570000|2021-12-03 12:12:50|5716.2|5710.2|5716.5|5710.5|5716.5|5710.5|5716.1|5710.1|3
1638533580000|2021-12-03 12:13:00|5716.6|5710.6|5715.7|5709.7|5716.6|5710.6|5715.2|5709.2|0
1638533590000|2021-12-03 12:13:10|5715.2|5709.2|5715.6|5709.6|5715.6|5709.6|5715.2|5709.2|0
1638533600000|2021-12-03 12:13:20|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|0
1638533640000|2021-12-03 12:14:00|5716.5|5710.5|5716.6|5710.6|5716.6|5710.6|5716.5|5710.5|0
1638533650000|2021-12-03 12:14:10|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|3
1638533660000|2021-12-03 12:14:20|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1638533670000|2021-12-03 12:14:30|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|0
1638533680000|2021-12-03 12:14:40|5718.3|5712.3|5717.4|5711.4|5718.3|5712.3|5717.4|5711.4|0
1638533700000|2021-12-03 12:15:00|5717.8|5711.8|5718.7|5712.7|5718.7|5712.7|5717.8|5711.8|0
1638533710000|2021-12-03 12:15:10|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|2
1638533730000|2021-12-03 12:15:30|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1638533760000|2021-12-03 12:16:00|5716.9|5710.9|5717.7|5711.7|5717.8|5711.8|5716.8|5710.8|0
1638533770000|2021-12-03 12:16:10|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1638533820000|2021-12-03 12:17:00|5717.4|5711.4|5715.3|5709.3|5717.4|5711.4|5715.3|5709.3|1
1638533840000|2021-12-03 12:17:20|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|1
1638533860000|2021-12-03 12:17:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1638533890000|2021-12-03 12:18:10|5718.2|5712.2|5718.3|5712.3|5718.3|5712.3|5718.2|5712.2|1
1638533900000|2021-12-03 12:18:20|5717.5|5711.5|5716.9|5710.9|5717.5|5711.5|5716.9|5710.9|0
1638533910000|2021-12-03 12:18:30|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1638533930000|2021-12-03 12:18:50|5716.3|5710.3|5715.9|5709.9|5716.4|5710.4|5715.9|5709.9|0
1638533940000|2021-12-03 12:19:00|5716.4|5710.4|5716.2|5710.2|5716.4|5710.4|5715.9|5709.9|1
1638533950000|2021-12-03 12:19:10|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1638533970000|2021-12-03 12:19:30|5715.9|5709.9|5716.4|5710.4|5716.4|5710.4|5715.9|5709.9|0
1638534010000|2021-12-03 12:20:10|5716.8|5710.8|5717.4|5711.4|5717.4|5711.4|5716.8|5710.8|0
1638534020000|2021-12-03 12:20:20|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1638534030000|2021-12-03 12:20:30|5717.3|5711.3|5716.9|5710.9|5717.3|5711.3|5716.9|5710.9|0
1638534050000|2021-12-03 12:20:50|5717.3|5711.3|5718.8|5712.8|5718.8|5712.8|5717.3|5711.3|1
1638534060000|2021-12-03 12:21:00|5718.4|5712.4|5717.9|5711.9|5718.4|5712.4|5717.9|5711.9|1
1638534080000|2021-12-03 12:21:20|5717.5|5711.5|5716.4|5710.4|5717.5|5711.5|5716.4|5710.4|1
1638534110000|2021-12-03 12:21:50|5715.9|5709.9|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|0
1638534120000|2021-12-03 12:22:00|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|0
1638534150000|2021-12-03 12:22:30|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1638534160000|2021-12-03 12:22:40|5716.3|5710.3|5716.4|5710.4|5716.4|5710.4|5715.9|5709.9|1
1638534170000|2021-12-03 12:22:50|5716.8|5710.8|5715.4|5709.4|5716.8|5710.8|5715.4|5709.4|2
1638534180000|2021-12-03 12:23:00|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|1
1638534190000|2021-12-03 12:23:10|5716.4|5710.4|5716.8|5710.8|5716.8|5710.8|5716.4|5710.4|1
1638534200000|2021-12-03 12:23:20|5717.3|5711.3|5716.9|5710.9|5717.3|5711.3|5716.9|5710.9|0
1638534210000|2021-12-03 12:23:30|5717.3|5711.3|5717.4|5711.4|5717.5|5711.5|5717.3|5711.3|0
1638534220000|2021-12-03 12:23:40|5717.8|5711.8|5717.9|5711.9|5718.3|5712.3|5717.8|5711.8|1
1638534230000|2021-12-03 12:23:50|5718.1|5712.1|5718.3|5712.3|5718.3|5712.3|5718.1|5712.1|1
1638534240000|2021-12-03 12:24:00|5717.8|5711.8|5717.9|5711.9|5717.9|5711.9|5717.8|5711.8|1
1638534250000|2021-12-03 12:24:10|5719.5|5713.5|5720.8|5714.8|5721.4|5715.4|5719.5|5713.5|11
1638534260000|2021-12-03 12:24:20|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638534270000|2021-12-03 12:24:30|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|0
1638534280000|2021-12-03 12:24:40|||||||||1
1638534290000|2021-12-03 12:24:50|5721.4|5715.4|5720.4|5714.4|5721.4|5715.4|5720.4|5714.4|1
1638534310000|2021-12-03 12:25:10|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|1
1638534320000|2021-12-03 12:25:20|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|0
1638534420000|2021-12-03 12:27:00|5722.1|5716.1|5722.4|5716.4|5722.4|5716.4|5722.1|5716.1|0
1638534450000|2021-12-03 12:27:30|5722.3|5716.3|5720.9|5714.9|5722.3|5716.3|5720.4|5714.4|2
1638534500000|2021-12-03 12:28:20|5720.5|5714.5|5716.3|5710.3|5720.5|5714.5|5716.3|5710.3|4
1638534570000|2021-12-03 12:29:30|5715.5|5709.5|5716.4|5710.4|5716.9|5710.9|5715.5|5709.5|3
1638534580000|2021-12-03 12:29:40|5716.9|5710.9|5717.4|5711.4|5717.4|5711.4|5716.9|5710.9|1
1638534590000|2021-12-03 12:29:50|5716.6|5710.6|5717.4|5711.4|5717.4|5711.4|5716.6|5710.6|2
1638534600000|2021-12-03 12:30:00|5717|5711|5717|5711|5717|5711|5717|5711|0
1638534610000|2021-12-03 12:30:10|5716.9|5710.9|5716.4|5710.4|5716.9|5710.9|5716.4|5710.4|0
1638534620000|2021-12-03 12:30:20|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1638534630000|2021-12-03 12:30:30|5717.3|5711.3|5717.4|5711.4|5717.4|5711.4|5717.3|5711.3|0
1638534680000|2021-12-03 12:31:20|5717|5711|5716.5|5710.5|5717|5711|5716.5|5710.5|0
1638534700000|2021-12-03 12:31:40|5717.4|5711.4|5717|5711|5717.4|5711.4|5717|5711|1
1638534720000|2021-12-03 12:32:00|5716.5|5710.5|5716.4|5710.4|5717.8|5711.8|5716.4|5710.4|3
1638534770000|2021-12-03 12:32:50|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1638534780000|2021-12-03 12:33:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|1
1638534790000|2021-12-03 12:33:10|5716|5710|5715.9|5709.9|5716|5710|5715.9|5709.9|0
1638534800000|2021-12-03 12:33:20|5716.3|5710.3|5716.4|5710.4|5716.4|5710.4|5716.3|5710.3|0
1638534810000|2021-12-03 12:33:30|5716.9|5710.9|5716.8|5710.8|5716.9|5710.9|5716.8|5710.8|0
1638534820000|2021-12-03 12:33:40|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|0
1638534840000|2021-12-03 12:34:00|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|5717.4|5711.4|0
1638534870000|2021-12-03 12:34:30|5717|5711|5717.4|5711.4|5717.4|5711.4|5716.9|5710.9|0
1638534890000|2021-12-03 12:34:50|5716.9|5710.9|5716.9|5710.9|5717.4|5711.4|5716.9|5710.9|0
1638534900000|2021-12-03 12:35:00|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|1
1638534910000|2021-12-03 12:35:10|5716|5710|5715.7|5709.7|5716.5|5710.5|5715.7|5709.7|2
1638534920000|2021-12-03 12:35:20|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1638534930000|2021-12-03 12:35:30|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5
1638534950000|2021-12-03 12:35:50|5712|5706|5712|5706|5712|5706|5712|5706|0
1638534960000|2021-12-03 12:36:00|5713|5707|5713|5707|5713|5707|5713|5707|1
1638534970000|2021-12-03 12:36:10|5713.4|5707.4|5713|5707|5713.4|5707.4|5713|5707|0
1638534980000|2021-12-03 12:36:20|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|0
1638534990000|2021-12-03 12:36:30|5713|5707|5713.1|5707.1|5713.4|5707.4|5713|5707|0
1638535000000|2021-12-03 12:36:40|5713.4|5707.4|5713.5|5707.5|5713.5|5707.5|5713.4|5707.4|0
1638535010000|2021-12-03 12:36:50|5713.1|5707.1|5712.5|5706.5|5713.1|5707.1|5712.5|5706.5|1
1638535020000|2021-12-03 12:37:00|5711.7|5705.7|5712.5|5706.5|5712.5|5706.5|5711.7|5705.7|2
1638535030000|2021-12-03 12:37:10|5712|5706|5712|5706|5712|5706|5712|5706|2
1638535060000|2021-12-03 12:37:40|5711.6|5705.6|5712|5706|5712|5706|5711.6|5705.6|1
1638535070000|2021-12-03 12:37:50|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|0
1638535080000|2021-12-03 12:38:00|5712|5706|5711.5|5705.5|5712|5706|5711.5|5705.5|0
1638535090000|2021-12-03 12:38:10|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|1
1638535110000|2021-12-03 12:38:30|5712|5706|5708.6|5702.6|5712|5706|5708.6|5702.6|5
1638535120000|2021-12-03 12:38:40|5708.8|5702.8|5709.6|5703.6|5709.6|5703.6|5708.8|5702.8|0
1638535150000|2021-12-03 12:39:10|5709.2|5703.2|5708.6|5702.6|5709.2|5703.2|5708.6|5702.6|0
1638535160000|2021-12-03 12:39:20|5708.2|5702.2|5708.1|5702.1|5708.2|5702.2|5708.1|5702.1|0
1638535170000|2021-12-03 12:39:30|5707.6|5701.6|5707.6|5701.6|5708.1|5702.1|5707.6|5701.6|0
1638535180000|2021-12-03 12:39:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|1
1638535200000|2021-12-03 12:40:00|5707.6|5701.6|5707.2|5701.2|5707.6|5701.6|5707.2|5701.2|1
1638535210000|2021-12-03 12:40:10|5706.8|5700.8|5708.6|5702.6|5708.6|5702.6|5706.7|5700.7|3
1638535220000|2021-12-03 12:40:20|5709.4|5703.4|5710.1|5704.1|5710.1|5704.1|5709.1|5703.1|1
1638535230000|2021-12-03 12:40:30|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1638535250000|2021-12-03 12:40:50|5709.5|5703.5|5709.6|5703.6|5709.6|5703.6|5709.5|5703.5|0
1638535260000|2021-12-03 12:41:00|5710|5704|5710.6|5704.6|5710.6|5704.6|5710|5704|0
1638535270000|2021-12-03 12:41:10|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|3
1638535280000|2021-12-03 12:41:20|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1638535290000|2021-12-03 12:41:30|5708.7|5702.7|5709.1|5703.1|5709.1|5703.1|5708.7|5702.7|0
1638535320000|2021-12-03 12:42:00|5708.7|5702.7|5708.6|5702.6|5708.7|5702.7|5708.6|5702.6|0
1638535380000|2021-12-03 12:43:00|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|0
1638535390000|2021-12-03 12:43:10|5709.4|5703.4|5707.6|5701.6|5709.4|5703.4|5707.6|5701.6|5
1638535450000|2021-12-03 12:44:10|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1638535480000|2021-12-03 12:44:40|5708.5|5702.5|5706.1|5700.1|5708.6|5702.6|5706.1|5700.1|6
1638535520000|2021-12-03 12:45:20|||||||||3
1638535550000|2021-12-03 12:45:50|5705.6|5699.6|5706.1|5700.1|5706.1|5700.1|5705.6|5699.6|0
1638535560000|2021-12-03 12:46:00|5706|5700|5705.5|5699.5|5706|5700|5705.5|5699.5|1
1638535590000|2021-12-03 12:46:30|5706|5700|5706|5700|5706|5700|5706|5700|0
1638535610000|2021-12-03 12:46:50|5706.6|5700.6|5706.2|5700.2|5706.6|5700.6|5706.2|5700.2|2
1638535620000|2021-12-03 12:47:00|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|2
1638535630000|2021-12-03 12:47:10|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|10
1638535690000|2021-12-03 12:48:10|||||||||3
1638535710000|2021-12-03 12:48:30|5707|5701|5709.5|5703.5|5709.5|5703.5|5707|5701|23
1638535770000|2021-12-03 12:49:30|5709.9|5703.9|5711|5705|5711|5705|5709.9|5703.9|0
1638535780000|2021-12-03 12:49:40|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|44
1638535800000|2021-12-03 12:50:00|5710.9|5704.9|5711.8|5705.8|5711.8|5705.8|5710.9|5704.9|0
1638535830000|2021-12-03 12:50:30|5713|5707|5714.4|5708.4|5714.5|5708.5|5713|5707|4
1638535860000|2021-12-03 12:51:00|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1638535920000|2021-12-03 12:52:00|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|1
1638535930000|2021-12-03 12:52:10|5714|5708|5714|5708|5714|5708|5714|5708|0
1638535950000|2021-12-03 12:52:30|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1638536000000|2021-12-03 12:53:20|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|0
1638536010000|2021-12-03 12:53:30|5713.9|5707.9|5713.4|5707.4|5713.9|5707.9|5713.4|5707.4|37
1638536020000|2021-12-03 12:53:40|5711.9|5705.9|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|8
1638536090000|2021-12-03 12:54:50|5711.5|5705.5|5713.9|5707.9|5713.9|5707.9|5711.5|5705.5|3
1638536100000|2021-12-03 12:55:00|5713.5|5707.5|5713.9|5707.9|5713.9|5707.9|5713.4|5707.4|0
1638536110000|2021-12-03 12:55:10|5713.5|5707.5|5713.4|5707.4|5713.5|5707.5|5713.4|5707.4|0
1638536120000|2021-12-03 12:55:20|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1638536130000|2021-12-03 12:55:30|5713.5|5707.5|5712.9|5706.9|5713.5|5707.5|5712.9|5706.9|0
1638536140000|2021-12-03 12:55:40|5712|5706|5712|5706|5712|5706|5712|5706|0
1638536160000|2021-12-03 12:56:00|5712.4|5706.4|5712.5|5706.5|5712.5|5706.5|5712.4|5706.4|0
1638536170000|2021-12-03 12:56:10|5712|5706|5712|5706|5712|5706|5712|5706|0
1638536180000|2021-12-03 12:56:20|5712.5|5706.5|5713.4|5707.4|5713.4|5707.4|5712|5706|1
1638536190000|2021-12-03 12:56:30|5713.8|5707.8|5713.9|5707.9|5713.9|5707.9|5713.8|5707.8|0
1638536220000|2021-12-03 12:57:00|5712.9|5706.9|5712.9|5706.9|5713.3|5707.3|5712.9|5706.9|1
1638536280000|2021-12-03 12:58:00|5713.3|5707.3|5713.9|5707.9|5713.9|5707.9|5713.3|5707.3|0
1638536290000|2021-12-03 12:58:10|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|0
1638536300000|2021-12-03 12:58:20|5711.4|5705.4|5710.9|5704.9|5711.4|5705.4|5710.9|5704.9|3
1638536330000|2021-12-03 12:58:50|5711.4|5705.4|5710.9|5704.9|5711.4|5705.4|5710.9|5704.9|0
1638536340000|2021-12-03 12:59:00|5711.4|5705.4|5711.9|5705.9|5711.9|5705.9|5711|5705|2
1638536360000|2021-12-03 12:59:20|5712.3|5706.3|5711.9|5705.9|5712.8|5706.8|5711.9|5705.9|1
1638536380000|2021-12-03 12:59:40|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|9
1638536390000|2021-12-03 12:59:50|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1638536400000|2021-12-03 13:00:00|5710.4|5704.4|5712.9|5706.9|5712.9|5706.9|5710.4|5704.4|7
1638536410000|2021-12-03 13:00:10|5713|5707|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|1
1638536420000|2021-12-03 13:00:20|5712.9|5706.9|5712.9|5706.9|5713.3|5707.3|5712.9|5706.9|1
1638536430000|2021-12-03 13:00:30|5713.3|5707.3|5713.4|5707.4|5713.4|5707.4|5713.3|5707.3|0
1638536440000|2021-12-03 13:00:40|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1638536460000|2021-12-03 13:01:00|5713.4|5707.4|5712.9|5706.9|5713.4|5707.4|5712.9|5706.9|0
1638536470000|2021-12-03 13:01:10|5712.4|5706.4|5709.9|5703.9|5712.9|5706.9|5709.9|5703.9|7
1638536480000|2021-12-03 13:01:20|5710.3|5704.3|5710.4|5704.4|5710.4|5704.4|5710.3|5704.3|0
1638536500000|2021-12-03 13:01:40|5710.8|5704.8|5710.9|5704.9|5711.3|5705.3|5710.8|5704.8|0
1638536520000|2021-12-03 13:02:00|5711.4|5705.4|5712.8|5706.8|5712.8|5706.8|5710.9|5704.9|2
1638536530000|2021-12-03 13:02:10|5712.4|5706.4|5710.9|5704.9|5712.8|5706.8|5710.9|5704.9|5
1638536540000|2021-12-03 13:02:20|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|2
1638536550000|2021-12-03 13:02:30|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|2
1638536560000|2021-12-03 13:02:40|5712.3|5706.3|5712.9|5706.9|5712.9|5706.9|5712.3|5706.3|1
1638536600000|2021-12-03 13:03:20|5712.4|5706.4|5711.3|5705.3|5712.4|5706.4|5709.9|5703.9|12
1638536610000|2021-12-03 13:03:30|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|1
1638536650000|2021-12-03 13:04:10|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|0
1638536660000|2021-12-03 13:04:20|5712.8|5706.8|5712.9|5706.9|5713.4|5707.4|5712.8|5706.8|0
1638536670000|2021-12-03 13:04:30|5712.4|5706.4|5713|5707|5713.3|5707.3|5712.4|5706.4|0
1638536680000|2021-12-03 13:04:40|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1638536690000|2021-12-03 13:04:50|5712.5|5706.5|5713.4|5707.4|5713.4|5707.4|5712.5|5706.5|1
1638536700000|2021-12-03 13:05:00|5712.9|5706.9|5712.4|5706.4|5712.9|5706.9|5712.4|5706.4|1
1638536710000|2021-12-03 13:05:10|5712.9|5706.9|5713.3|5707.3|5713.3|5707.3|5712.9|5706.9|2
1638536720000|2021-12-03 13:05:20|5713.4|5707.4|5714|5708|5715.3|5709.3|5713.4|5707.4|4
1638536730000|2021-12-03 13:05:30|5715.8|5709.8|5717.4|5711.4|5718.4|5712.4|5715.8|5709.8|22
1638536740000|2021-12-03 13:05:40|5717.8|5711.8|5717.4|5711.4|5718.4|5712.4|5717.4|5711.4|5
1638536750000|2021-12-03 13:05:50|5717.9|5711.9|5718.5|5712.5|5718.5|5712.5|5717.3|5711.3|4
1638536760000|2021-12-03 13:06:00|5719.4|5713.4|5719.4|5713.4|5719.8|5713.8|5719|5713|3
1638536770000|2021-12-03 13:06:10|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|2
1638536780000|2021-12-03 13:06:20|5719.4|5713.4|5719|5713|5719.4|5713.4|5719|5713|3
1638536790000|2021-12-03 13:06:30|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1638536820000|2021-12-03 13:07:00|5720.4|5714.4|5720|5714|5720.4|5714.4|5720|5714|7
1638536830000|2021-12-03 13:07:10|5719.6|5713.6|5719.4|5713.4|5719.6|5713.6|5719.4|5713.4|0
1638536850000|2021-12-03 13:07:30|5720.3|5714.3|5720.4|5714.4|5720.4|5714.4|5719.9|5713.9|1
1638536860000|2021-12-03 13:07:40|5720.7|5714.7|5720.2|5714.2|5721.1|5715.1|5720.2|5714.2|37
1638536880000|2021-12-03 13:08:00|5720.4|5714.4|5718.2|5712.2|5721.2|5715.2|5717.8|5711.8|5
1638536890000|2021-12-03 13:08:10|5719|5713|5718.7|5712.7|5719.9|5713.9|5718.7|5712.7|2
1638536900000|2021-12-03 13:08:20|5718.5|5712.5|5717.7|5711.7|5718.5|5712.5|5717.7|5711.7|1
1638536910000|2021-12-03 13:08:30|5717.3|5711.3|5717.2|5711.2|5717.3|5711.3|5717.2|5711.2|3
1638536920000|2021-12-03 13:08:40|5718|5712|5718.1|5712.1|5718.1|5712.1|5718|5712|2
1638536930000|2021-12-03 13:08:50|5717.7|5711.7|5717.7|5711.7|5718.6|5712.6|5717.3|5711.3|1
1638536960000|2021-12-03 13:09:20|5717.8|5711.8|5719.6|5713.6|5720.6|5714.6|5717.8|5711.8|28
1638536970000|2021-12-03 13:09:30|5720|5714|5720.1|5714.1|5721|5715|5719.4|5713.4|6
1638536980000|2021-12-03 13:09:40|5720|5714|5719.6|5713.6|5720.1|5714.1|5719.6|5713.6|2
1638536990000|2021-12-03 13:09:50|5720|5714|5720.6|5714.6|5721|5715|5720|5714|1
1638537000000|2021-12-03 13:10:00|5720.2|5714.2|5721.1|5715.1|5721.5|5715.5|5720.1|5714.1|5
1638537010000|2021-12-03 13:10:10|5721.9|5715.9|5722.5|5716.5|5722.6|5716.6|5721.9|5715.9|3
1638537020000|2021-12-03 13:10:20|5722.2|5716.2|5723.4|5717.4|5723.4|5717.4|5722.2|5716.2|2
1638537030000|2021-12-03 13:10:30|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|1
1638537040000|2021-12-03 13:10:40|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1638537050000|2021-12-03 13:10:50|5724|5718|5723.1|5717.1|5724|5718|5723.1|5717.1|3
1638537060000|2021-12-03 13:11:00|5722.7|5716.7|5721.1|5715.1|5722.7|5716.7|5721.1|5715.1|2
1638537080000|2021-12-03 13:11:20|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|1
1638537090000|2021-12-03 13:11:30|5721.5|5715.5|5722.6|5716.6|5722.6|5716.6|5721.1|5715.1|0
1638537110000|2021-12-03 13:11:50|5722.9|5716.9|5723|5717|5723|5717|5722.9|5716.9|0
1638537120000|2021-12-03 13:12:00|5724|5718|5724.4|5718.4|5724.4|5718.4|5724|5718|8
1638537140000|2021-12-03 13:12:20|5724.8|5718.8|5726|5720|5726|5720|5724.8|5718.8|1
1638537150000|2021-12-03 13:12:30|5726.5|5720.5|5727|5721|5727|5721|5726.5|5720.5|3
1638537170000|2021-12-03 13:12:50|5726.6|5720.6|5725.5|5719.5|5726.6|5720.6|5725.5|5719.5|4
1638537180000|2021-12-03 13:13:00|5725.4|5719.4|5724.5|5718.5|5725.4|5719.4|5724.5|5718.5|1
1638537190000|2021-12-03 13:13:10|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|20
1638537210000|2021-12-03 13:13:30|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|0
1638537220000|2021-12-03 13:13:40|5725.5|5719.5|5726|5720|5726|5720|5725.5|5719.5|8
1638537230000|2021-12-03 13:13:50|5726.4|5720.4|5726.6|5720.6|5726.6|5720.6|5726.4|5720.4|5
1638537240000|2021-12-03 13:14:00|5726.5|5720.5|5726.5|5720.5|5726.6|5720.6|5726.5|5720.5|13
1638537250000|2021-12-03 13:14:10|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|0
1638537270000|2021-12-03 13:14:30|5727|5721|5729.4|5723.4|5729.9|5723.9|5727|5721|46
1638537280000|2021-12-03 13:14:40|||||||||3
1638537290000|2021-12-03 13:14:50|5729|5723|5728.5|5722.5|5729|5723|5728.5|5722.5|11
1638537340000|2021-12-03 13:15:40|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|0
1638537350000|2021-12-03 13:15:50|5729.1|5723.1|5728.6|5722.6|5729.1|5723.1|5728.6|5722.6|1
1638537360000|2021-12-03 13:16:00|5728.2|5722.2|5728|5722|5728.2|5722.2|5727.9|5721.9|1
1638537370000|2021-12-03 13:16:10|||||||||13
1638537380000|2021-12-03 13:16:20|5725.1|5719.1|5724.6|5718.6|5725.1|5719.1|5724.6|5718.6|7
1638537390000|2021-12-03 13:16:30|5723.7|5717.7|5723.1|5717.1|5724.1|5718.1|5723.1|5717.1|16
1638537400000|2021-12-03 13:16:40|5722.7|5716.7|5724.1|5718.1|5724.5|5718.5|5722.7|5716.7|3
1638537410000|2021-12-03 13:16:50|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|6
1638537420000|2021-12-03 13:17:00|5724.1|5718.1|5724.1|5718.1|5724.5|5718.5|5724.1|5718.1|3
1638537430000|2021-12-03 13:17:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1638537440000|2021-12-03 13:17:20|5725.5|5719.5|5726.1|5720.1|5726.8|5720.8|5725.5|5719.5|3
1638537460000|2021-12-03 13:17:40|5726.5|5720.5|5725.6|5719.6|5726.5|5720.5|5725.6|5719.6|0
1638537470000|2021-12-03 13:17:50|5726|5720|5726|5720|5726|5720|5726|5720|0
1638537480000|2021-12-03 13:18:00|5725.6|5719.6|5727.5|5721.5|5727.5|5721.5|5725.6|5719.6|7
1638537490000|2021-12-03 13:18:10|5727.1|5721.1|5727.6|5721.6|5727.6|5721.6|5725.1|5719.1|5
1638537500000|2021-12-03 13:18:20|5728|5722|5727.6|5721.6|5728.9|5722.9|5727.6|5721.6|3
1638537510000|2021-12-03 13:18:30|5728|5722|5727.6|5721.6|5728|5722|5727.6|5721.6|0
1638537520000|2021-12-03 13:18:40|5728|5722|5728|5722|5728|5722|5728|5722|0
1638537550000|2021-12-03 13:19:10|5727.6|5721.6|5727.6|5721.6|5728|5722|5727.6|5721.6|1
1638537560000|2021-12-03 13:19:20|||||||||1
1638537570000|2021-12-03 13:19:30|5728.8|5722.8|5729|5723|5729|5723|5728.1|5722.1|20
1638537580000|2021-12-03 13:19:40|5728.5|5722.5|5726.5|5720.5|5728.5|5722.5|5726.5|5720.5|8
1638537600000|2021-12-03 13:20:00|5727.5|5721.5|5728.4|5722.4|5728.4|5722.4|5727.5|5721.5|15
1638537610000|2021-12-03 13:20:10|||||||||1
1638537620000|2021-12-03 13:20:20|5728.9|5722.9|5728.4|5722.4|5728.9|5722.9|5728.4|5722.4|0
1638537630000|2021-12-03 13:20:30|5728.8|5722.8|5728|5722|5728.8|5722.8|5728|5722|1
1638537640000|2021-12-03 13:20:40|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|2
1638537650000|2021-12-03 13:20:50|5728.8|5722.8|5728.4|5722.4|5728.8|5722.8|5728|5722|1
1638537670000|2021-12-03 13:21:10|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1638537680000|2021-12-03 13:21:20|5729.5|5723.5|5730.4|5724.4|5730.4|5724.4|5729|5723|14
1638537710000|2021-12-03 13:21:50|||||||||4
1638537730000|2021-12-03 13:22:10|5730.8|5724.8|5730.4|5724.4|5730.8|5724.8|5730.4|5724.4|2
1638537750000|2021-12-03 13:22:30|5730.9|5724.9|5730.4|5724.4|5730.9|5724.9|5730.4|5724.4|1
1638537760000|2021-12-03 13:22:40|5730|5724|5729.9|5723.9|5730|5724|5729.9|5723.9|0
1638537770000|2021-12-03 13:22:50|5730|5724|5730|5724|5730|5724|5730|5724|0
1638537780000|2021-12-03 13:23:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|2
1638537790000|2021-12-03 13:23:10|5729.9|5723.9|5730|5724|5730|5724|5729.9|5723.9|0
1638537800000|2021-12-03 13:23:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|2
1638537810000|2021-12-03 13:23:30|5730|5724|5730|5724|5730|5724|5730|5724|0
1638537820000|2021-12-03 13:23:40|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|21
1638537830000|2021-12-03 13:23:50|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|1
1638537840000|2021-12-03 13:24:00|5729.9|5723.9|5729.5|5723.5|5730|5724|5729.5|5723.5|1
1638537850000|2021-12-03 13:24:10|5729.9|5723.9|5730|5724|5730|5724|5729.9|5723.9|1
1638537860000|2021-12-03 13:24:20|5729.9|5723.9|5730.5|5724.5|5730.5|5724.5|5729.9|5723.9|0
1638537870000|2021-12-03 13:24:30|5730|5724|5730.4|5724.4|5730.4|5724.4|5729.5|5723.5|0
1638537890000|2021-12-03 13:24:50|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|2
1638537900000|2021-12-03 13:25:00|5729.5|5723.5|5727.5|5721.5|5729.5|5723.5|5726.5|5720.5|11
1638537910000|2021-12-03 13:25:10|5727.9|5721.9|5727|5721|5728|5722|5727|5721|1
1638537920000|2021-12-03 13:25:20|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|1
1638537930000|2021-12-03 13:25:30|5728|5722|5727.9|5721.9|5728|5722|5727.9|5721.9|0
1638537940000|2021-12-03 13:25:40|5728.3|5722.3|5729|5723|5729.1|5723.1|5728.3|5722.3|0
1638537950000|2021-12-03 13:25:50|5728.5|5722.5|5729|5723|5729.5|5723.5|5728.5|5722.5|1
1638537960000|2021-12-03 13:26:00|5728.6|5722.6|5729.5|5723.5|5729.5|5723.5|5728.6|5722.6|0
1638537970000|2021-12-03 13:26:10|5729|5723|5729|5723|5729|5723|5728.9|5722.9|2
1638537990000|2021-12-03 13:26:30|||||||||1
1638538000000|2021-12-03 13:26:40|5729.4|5723.4|5729.5|5723.5|5729.9|5723.9|5729.4|5723.4|1
1638538010000|2021-12-03 13:26:50|5730|5724|5730.4|5724.4|5730.4|5724.4|5730|5724|0
1638538020000|2021-12-03 13:27:00|5730|5724|5729.4|5723.4|5730.4|5724.4|5729.4|5723.4|2
1638538030000|2021-12-03 13:27:10|5729.9|5723.9|5730.4|5724.4|5730.4|5724.4|5729.1|5723.1|0
1638538050000|2021-12-03 13:27:30|5730|5724|5729.9|5723.9|5730|5724|5729.9|5723.9|0
1638538080000|2021-12-03 13:28:00|||||||||1
1638538090000|2021-12-03 13:28:10|5731|5725|5731|5725|5731|5725|5731|5725|24
1638538100000|2021-12-03 13:28:20|5730.6|5724.6|5731|5725|5731|5725|5730.5|5724.5|3
1638538110000|2021-12-03 13:28:30|5730.9|5724.9|5730.4|5724.4|5730.9|5724.9|5729.9|5723.9|3
1638538130000|2021-12-03 13:28:50|5731|5725|5731.4|5725.4|5731.4|5725.4|5730.9|5724.9|8
1638538140000|2021-12-03 13:29:00|5731|5725|5731.5|5725.5|5731.6|5725.6|5730.9|5724.9|7
1638538150000|2021-12-03 13:29:10|5731.4|5725.4|5730.5|5724.5|5731.4|5725.4|5730.5|5724.5|3
1638538160000|2021-12-03 13:29:20|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|2
1638538170000|2021-12-03 13:29:30|5730.9|5724.9|5731.5|5725.5|5731.5|5725.5|5730.9|5724.9|3
1638538200000|2021-12-03 13:30:00|5731|5725|5730.6|5724.6|5731|5725|5730.5|5724.5|1
1638538210000|2021-12-03 13:30:10|5730.9|5724.9|5731.4|5725.4|5731.4|5725.4|5730.5|5724.5|0
1638538220000|2021-12-03 13:30:20|5730.5|5724.5|5731.4|5725.4|5731.4|5725.4|5730.5|5724.5|1
1638538230000|2021-12-03 13:30:30|5731.9|5725.9|5730.5|5724.5|5731.9|5725.9|5730.5|5724.5|1
1638538240000|2021-12-03 13:30:40|5729.5|5723.5|5730.5|5724.5|5730.5|5724.5|5729.5|5723.5|5
1638538250000|2021-12-03 13:30:50|5730|5724|5731.5|5725.5|5731.5|5725.5|5729|5723|5
1638538260000|2021-12-03 13:31:00|5732|5726|5735.4|5729.4|5736|5730|5732|5726|62
1638538270000|2021-12-03 13:31:10|5735.8|5729.8|5741|5735|5741.4|5735.4|5735.8|5729.8|38
1638538280000|2021-12-03 13:31:20|5741.4|5735.4|5741.3|5735.3|5741.9|5735.9|5740.8|5734.8|9
1638538290000|2021-12-03 13:31:30|5740.9|5734.9|5741.3|5735.3|5741.3|5735.3|5740.3|5734.3|5
1638538300000|2021-12-03 13:31:40|5741.4|5735.4|5740.4|5734.4|5741.4|5735.4|5740.4|5734.4|1
1638538310000|2021-12-03 13:31:50|5740.3|5734.3|5740.8|5734.8|5740.8|5734.8|5740.3|5734.3|1
1638538320000|2021-12-03 13:32:00|5741.6|5735.6|5741.3|5735.3|5741.8|5735.8|5739.8|5733.8|47
1638538330000|2021-12-03 13:32:10|5741.7|5735.7|5741.3|5735.3|5741.8|5735.8|5741.3|5735.3|1
1638538340000|2021-12-03 13:32:20|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|0
1638538350000|2021-12-03 13:32:30|5740.8|5734.8|5744.2|5738.2|5744.2|5738.2|5740.8|5734.8|7
1638538360000|2021-12-03 13:32:40|5743.4|5737.4|5748.3|5742.3|5748.3|5742.3|5743.4|5737.4|9
1638538370000|2021-12-03 13:32:50|5747.9|5741.9|5747.8|5741.8|5747.9|5741.9|5747.3|5741.3|1
1638538380000|2021-12-03 13:33:00|5748.2|5742.2|5748.3|5742.3|5748.3|5742.3|5748.2|5742.2|1
1638538390000|2021-12-03 13:33:10|5747.8|5741.8|5748.2|5742.2|5748.3|5742.3|5747.8|5741.8|1
1638538400000|2021-12-03 13:33:20|5748.7|5742.7|5748.8|5742.8|5748.8|5742.8|5748.7|5742.7|0
1638538410000|2021-12-03 13:33:30|5748.4|5742.4|5749.3|5743.3|5750.3|5744.3|5748.3|5742.3|13
1638538420000|2021-12-03 13:33:40|5749.5|5743.5|5749.8|5743.8|5749.9|5743.9|5749.5|5743.5|3
1638538430000|2021-12-03 13:33:50|5749.2|5743.2|5746.3|5740.3|5749.2|5743.2|5746.3|5740.3|6
1638538440000|2021-12-03 13:34:00|5746.8|5740.8|5746.3|5740.3|5747.3|5741.3|5746|5740|11
1638538450000|2021-12-03 13:34:10|5745.9|5739.9|5745.3|5739.3|5745.9|5739.9|5744.9|5738.9|6
1638538460000|2021-12-03 13:34:20|5745.4|5739.4|5745.8|5739.8|5745.8|5739.8|5745.4|5739.4|4
1638538470000|2021-12-03 13:34:30|5746.2|5740.2|5748.3|5742.3|5748.3|5742.3|5745.4|5739.4|14
1638538480000|2021-12-03 13:34:40|5748.4|5742.4|5747.8|5741.8|5748.8|5742.8|5747.8|5741.8|1
1638538490000|2021-12-03 13:34:50|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5747.9|5741.9|1
1638538500000|2021-12-03 13:35:00|5748.7|5742.7|5750.8|5744.8|5751.4|5745.4|5748.3|5742.3|8
1638538510000|2021-12-03 13:35:10|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|3
1638538520000|2021-12-03 13:35:20|5750.7|5744.7|5750.8|5744.8|5751.6|5745.6|5750.3|5744.3|3
1638538530000|2021-12-03 13:35:30|5750.4|5744.4|5751.3|5745.3|5751.3|5745.3|5749.7|5743.7|4
1638538540000|2021-12-03 13:35:40|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5752.9|5746.9|22
1638538550000|2021-12-03 13:35:50|5753.1|5747.1|5753.4|5747.4|5753.6|5747.6|5753.1|5747.1|1
1638538560000|2021-12-03 13:36:00|5753.6|5747.6|5753.6|5747.6|5755.6|5749.6|5753.2|5747.2|27
1638538570000|2021-12-03 13:36:10|5753.2|5747.2|5755.1|5749.1|5755.1|5749.1|5753.2|5747.2|15
1638538580000|2021-12-03 13:36:20|5755.6|5749.6|5755.2|5749.2|5755.6|5749.6|5755.2|5749.2|7
1638538590000|2021-12-03 13:36:30|5754.8|5748.8|5755.3|5749.3|5755.3|5749.3|5754.8|5748.8|2
1638538600000|2021-12-03 13:36:40|5754.9|5748.9|5754.9|5748.9|5755.3|5749.3|5754.9|5748.9|5
1638538610000|2021-12-03 13:36:50|5754.7|5748.7|5755.1|5749.1|5755.1|5749.1|5754.7|5748.7|7
1638538620000|2021-12-03 13:37:00|5754.9|5748.9|5755.2|5749.2|5755.2|5749.2|5754.7|5748.7|17
1638538630000|2021-12-03 13:37:10|5755.3|5749.3|5755.3|5749.3|5755.7|5749.7|5754.8|5748.8|6
1638538640000|2021-12-03 13:37:20|5754.8|5748.8|5751.7|5745.7|5754.8|5748.8|5751.7|5745.7|15
1638538650000|2021-12-03 13:37:30|5752.1|5746.1|5752.4|5746.4|5752.4|5746.4|5752.1|5746.1|2
1638538660000|2021-12-03 13:37:40|5752.1|5746.1|5751.7|5745.7|5752.4|5746.4|5751.7|5745.7|2
1638538670000|2021-12-03 13:37:50|5752.1|5746.1|5753.9|5747.9|5754.7|5748.7|5752.1|5746.1|5
1638538680000|2021-12-03 13:38:00|5753.5|5747.5|5752.7|5746.7|5753.5|5747.5|5751.8|5745.8|2
1638538690000|2021-12-03 13:38:10|5752.3|5746.3|5751.6|5745.6|5752.3|5746.3|5751.6|5745.6|1
1638538700000|2021-12-03 13:38:20|5750.8|5744.8|5751.2|5745.2|5751.2|5745.2|5750.7|5744.7|5
1638538710000|2021-12-03 13:38:30|5751.3|5745.3|5750.8|5744.8|5751.3|5745.3|5749.8|5743.8|2
1638538720000|2021-12-03 13:38:40|5749.8|5743.8|5749.3|5743.3|5749.8|5743.8|5748.9|5742.9|1
1638538730000|2021-12-03 13:38:50|5748.9|5742.9|5749.3|5743.3|5749.3|5743.3|5748.4|5742.4|7
1638538740000|2021-12-03 13:39:00|5750.8|5744.8|5751.2|5745.2|5752.4|5746.4|5750.8|5744.8|7
1638538750000|2021-12-03 13:39:10|5750.8|5744.8|5750.3|5744.3|5750.8|5744.8|5750.3|5744.3|1
1638538760000|2021-12-03 13:39:20|5750.7|5744.7|5751.7|5745.7|5751.7|5745.7|5750.4|5744.4|9
1638538770000|2021-12-03 13:39:30|5752.2|5746.2|5753.3|5747.3|5753.3|5747.3|5752.2|5746.2|0
1638538790000|2021-12-03 13:39:50|5753.7|5747.7|5752.7|5746.7|5754.8|5748.8|5752.7|5746.7|3
1638538800000|2021-12-03 13:40:00|5755.2|5749.2|5755.2|5749.2|5755.2|5749.2|5755.2|5749.2|1
1638538810000|2021-12-03 13:40:10|5754.8|5748.8|5753.8|5747.8|5754.8|5748.8|5753.8|5747.8|2
1638538820000|2021-12-03 13:40:20|5754.8|5748.8|5754.7|5748.7|5754.8|5748.8|5754.2|5748.2|11
1638538830000|2021-12-03 13:40:30|5756.7|5750.7|5767.6|5761.6|5768.6|5762.6|5756.7|5750.7|96
1638538840000|2021-12-03 13:40:40|5771.6|5765.6|5771|5765|5771.6|5765.6|5770.7|5764.7|8
1638538850000|2021-12-03 13:40:50|5771.8|5765.8|5773.4|5767.4|5773.7|5767.7|5771|5765|32
1638538860000|2021-12-03 13:41:00|5773.9|5767.9|5774.9|5768.9|5774.9|5768.9|5773.9|5767.9|8
1638538870000|2021-12-03 13:41:10|5774.8|5768.8|5775.3|5769.3|5775.7|5769.7|5774.8|5768.8|26
1638538880000|2021-12-03 13:41:20|5774.8|5768.8|5775.3|5769.3|5776.2|5770.2|5774.8|5768.8|6
1638538890000|2021-12-03 13:41:30|5774.9|5768.9|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|10
1638538900000|2021-12-03 13:41:40|5775|5769|5774.9|5768.9|5775|5769|5774.9|5768.9|4
1638538910000|2021-12-03 13:41:50|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|2
1638538920000|2021-12-03 13:42:00|5774.9|5768.9|5775.4|5769.4|5775.4|5769.4|5774.9|5768.9|6
1638538930000|2021-12-03 13:42:10|5775.6|5769.6|5775.7|5769.7|5775.7|5769.7|5775.1|5769.1|169
1638538940000|2021-12-03 13:42:20|5775.8|5769.8|5775.2|5769.2|5775.8|5769.8|5775.2|5769.2|6
1638538950000|2021-12-03 13:42:30|5775.1|5769.1|5777.1|5771.1|5777.6|5771.6|5775.1|5769.1|9
1638538960000|2021-12-03 13:42:40|5776.7|5770.7|5777.1|5771.1|5777.9|5771.9|5776.7|5770.7|2
1638538970000|2021-12-03 13:42:50|5777.5|5771.5|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|0
1638538980000|2021-12-03 13:43:00|5776.7|5770.7|5777.6|5771.6|5778.1|5772.1|5776.7|5770.7|15
1638538990000|2021-12-03 13:43:10|5777.5|5771.5|5776.7|5770.7|5778.2|5772.2|5776.7|5770.7|86
1638539000000|2021-12-03 13:43:20|5777.1|5771.1|5777.2|5771.2|5777.2|5771.2|5777.1|5771.1|1
1638539010000|2021-12-03 13:43:30|5776.8|5770.8|5775.8|5769.8|5776.8|5770.8|5775.8|5769.8|20
1638539020000|2021-12-03 13:43:40|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|8
1638539030000|2021-12-03 13:43:50|5775.8|5769.8|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|7
1638539040000|2021-12-03 13:44:00|5775.8|5769.8|5776.8|5770.8|5777.1|5771.1|5775.3|5769.3|6
1638539050000|2021-12-03 13:44:10|5776.3|5770.3|5775.7|5769.7|5776.7|5770.7|5775.2|5769.2|10
1638539060000|2021-12-03 13:44:20|5775.3|5769.3|5775.6|5769.6|5775.6|5769.6|5775.3|5769.3|2
1638539070000|2021-12-03 13:44:30|5775.7|5769.7|5775.7|5769.7|5776.2|5770.2|5775.6|5769.6|3
1638539080000|2021-12-03 13:44:40|5777.2|5771.2|5776.8|5770.8|5777.2|5771.2|5776.4|5770.4|3
1638539090000|2021-12-03 13:44:50|5777.2|5771.2|5775.9|5769.9|5777.9|5771.9|5775.9|5769.9|13
1638541800000|2021-12-03 14:30:00|5785.3|5779.3|5766|5760|5787.2|5781.2|5766|5760|597
1638541810000|2021-12-03 14:30:10|5766.4|5760.4|5784.6|5778.6|5786.5|5780.5|5762.3|5756.3|125
1638541820000|2021-12-03 14:30:20|5783.5|5777.5|5771.2|5765.2|5784.6|5778.6|5763.8|5757.8|90
1638541830000|2021-12-03 14:30:30|5770.3|5764.3|5771.8|5765.8|5775.8|5769.8|5769.8|5763.8|39
1638541840000|2021-12-03 14:30:40|5772.7|5766.7|5770.8|5764.8|5773.3|5767.3|5769.8|5763.8|36
1638541850000|2021-12-03 14:30:50|5770.7|5764.7|5767.8|5761.8|5770.7|5764.7|5765.4|5759.4|17
1638541860000|2021-12-03 14:31:00|5767|5761|5756.8|5750.8|5767|5761|5756.3|5750.3|93
1638541870000|2021-12-03 14:31:10|5757.3|5751.3|5760.3|5754.3|5761.3|5755.3|5752.3|5746.3|85
1638541880000|2021-12-03 14:31:20|5759.9|5753.9|5760.4|5754.4|5760.9|5754.9|5758.3|5752.3|16
1638541890000|2021-12-03 14:31:30|5760.3|5754.3|5770.2|5764.2|5770.7|5764.7|5758.9|5752.9|45
1638541900000|2021-12-03 14:31:40|5770.7|5764.7|5756.3|5750.3|5770.7|5764.7|5756.3|5750.3|25
1638541910000|2021-12-03 14:31:50|5755.8|5749.8|5755.9|5749.9|5756|5750|5752.8|5746.8|61
1638541920000|2021-12-03 14:32:00|5756|5750|5765|5759|5767.5|5761.5|5756|5750|44
1638541930000|2021-12-03 14:32:10|5764.5|5758.5|5777.3|5771.3|5777.3|5771.3|5764.5|5758.5|26
1638541940000|2021-12-03 14:32:20|5778.5|5772.5|5778.9|5772.9|5784.9|5778.9|5775|5769|36
1638541950000|2021-12-03 14:32:30|5778.8|5772.8|5778.7|5772.7|5782.4|5776.4|5778.3|5772.3|84
1638541960000|2021-12-03 14:32:40|5779.2|5773.2|5779.2|5773.2|5780.1|5774.1|5777.8|5771.8|38
1638541970000|2021-12-03 14:32:50|5779.7|5773.7|5779.1|5773.1|5780.1|5774.1|5778.1|5772.1|7
1638541980000|2021-12-03 14:33:00|5779.6|5773.6|5778.1|5772.1|5780.5|5774.5|5778.1|5772.1|45
1638541990000|2021-12-03 14:33:10|5778.5|5772.5|5769|5763|5778.5|5772.5|5769|5763|60
1638542000000|2021-12-03 14:33:20|5769.4|5763.4|5769.3|5763.3|5772.5|5766.5|5768.1|5762.1|28
1638542010000|2021-12-03 14:33:30|5768.2|5762.2|5763.8|5757.8|5769.7|5763.7|5763.8|5757.8|10
1638542020000|2021-12-03 14:33:40|5764.1|5758.1|5760.1|5754.1|5764.6|5758.6|5760.1|5754.1|26
1638542030000|2021-12-03 14:33:50|5759.3|5753.3|5760.3|5754.3|5762.3|5756.3|5757.4|5751.4|14
1638542040000|2021-12-03 14:34:00|5760.2|5754.2|5759.2|5753.2|5762.3|5756.3|5758.3|5752.3|43
1638542050000|2021-12-03 14:34:10|5758.7|5752.7|5761.6|5755.6|5762.2|5756.2|5758.7|5752.7|24
1638542060000|2021-12-03 14:34:20|5763.6|5757.6|5766.6|5760.6|5767.7|5761.7|5763.2|5757.2|19
1638542070000|2021-12-03 14:34:30|5766.5|5760.5|5760.2|5754.2|5766.5|5760.5|5759.1|5753.1|24
1638542080000|2021-12-03 14:34:40|5761.1|5755.1|5765.7|5759.7|5766.2|5760.2|5761.1|5755.1|24
1638542090000|2021-12-03 14:34:50|5765.8|5759.8|5765.2|5759.2|5765.8|5759.8|5764.7|5758.7|8
1638542100000|2021-12-03 14:35:00|5766.2|5760.2|5765.2|5759.2|5767.6|5761.6|5762.6|5756.6|36
1638542110000|2021-12-03 14:35:10|5765.9|5759.9|5765.6|5759.6|5767.1|5761.1|5765.2|5759.2|12
1638542120000|2021-12-03 14:35:20|5765.2|5759.2|5767.1|5761.1|5767.1|5761.1|5764.6|5758.6|10
1638542130000|2021-12-03 14:35:30|5766.6|5760.6|5764.2|5758.2|5767.1|5761.1|5762.8|5756.8|20
1638542140000|2021-12-03 14:35:40|5763.4|5757.4|5761.7|5755.7|5763.8|5757.8|5758.7|5752.7|64
1638542150000|2021-12-03 14:35:50|5762.5|5756.5|5760.2|5754.2|5762.7|5756.7|5760.2|5754.2|35
1638542160000|2021-12-03 14:36:00|5759.8|5753.8|5763.3|5757.3|5763.7|5757.7|5759.8|5753.8|41
1638542170000|2021-12-03 14:36:10|5763.7|5757.7|5770.7|5764.7|5771.7|5765.7|5763.7|5757.7|85
1638542180000|2021-12-03 14:36:20|5770.2|5764.2|5775.4|5769.4|5776.6|5770.6|5770.2|5764.2|82
1638542190000|2021-12-03 14:36:30|5775.2|5769.2|5774.1|5768.1|5775.6|5769.6|5772.9|5766.9|12
1638542200000|2021-12-03 14:36:40|5774.6|5768.6|5777|5771|5777.6|5771.6|5774.6|5768.6|24
1638542210000|2021-12-03 14:36:50|5777.1|5771.1|5779.3|5773.3|5780.6|5774.6|5777|5771|13
1638542220000|2021-12-03 14:37:00|5779.2|5773.2|5781.4|5775.4|5781.4|5775.4|5778|5772|16
1638542230000|2021-12-03 14:37:10|5781.2|5775.2|5789.7|5783.7|5789.9|5783.9|5780.5|5774.5|78
1638542240000|2021-12-03 14:37:20|5789.8|5783.8|5790.8|5784.8|5792.7|5786.7|5788.4|5782.4|50
1638542250000|2021-12-03 14:37:30|5790.4|5784.4|5787.2|5781.2|5791.2|5785.2|5786.8|5780.8|22
1638542260000|2021-12-03 14:37:40|5786.8|5780.8|5785.7|5779.7|5786.8|5780.8|5782.9|5776.9|14
1638542270000|2021-12-03 14:37:50|5785.2|5779.2|5783.4|5777.4|5785.2|5779.2|5782.7|5776.7|5
1638542280000|2021-12-03 14:38:00|5784.2|5778.2|5781.9|5775.9|5785.7|5779.7|5781.8|5775.8|17
1638542290000|2021-12-03 14:38:10|5781.5|5775.5|5779.9|5773.9|5781.5|5775.5|5778.5|5772.5|20
1638542300000|2021-12-03 14:38:20|5780|5774|5786|5780|5786.9|5780.9|5780|5774|30
1638542310000|2021-12-03 14:38:30|5786.5|5780.5|5787.7|5781.7|5788.1|5782.1|5786.5|5780.5|4
1638542320000|2021-12-03 14:38:40|5785.7|5779.7|5786.7|5780.7|5786.7|5780.7|5785.7|5779.7|3
1638542330000|2021-12-03 14:38:50|5792.7|5786.7|5787.9|5781.9|5792.7|5786.7|5787.9|5781.9|15
1638542340000|2021-12-03 14:39:00|5787.8|5781.8|5789.9|5783.9|5790.4|5784.4|5787.8|5781.8|11
1638542350000|2021-12-03 14:39:10|5790.5|5784.5|5787.9|5781.9|5790.9|5784.9|5787.9|5781.9|9
1638542360000|2021-12-03 14:39:20|5788.4|5782.4|5784.9|5778.9|5788.7|5782.7|5784.9|5778.9|31
1638542370000|2021-12-03 14:39:30|5784.8|5778.8|5789.8|5783.8|5789.8|5783.8|5783.8|5777.8|15
1638542380000|2021-12-03 14:39:40|5790.3|5784.3|5789.9|5783.9|5791.2|5785.2|5789.8|5783.8|13
1638542390000|2021-12-03 14:39:50|5791.4|5785.4|5792.9|5786.9|5792.9|5786.9|5791.4|5785.4|18
1638542400000|2021-12-03 14:40:00|5792.8|5786.8|5793|5787|5793|5787|5790.8|5784.8|22
1638542410000|2021-12-03 14:40:10|5792.8|5786.8|5793|5787|5793|5787|5792|5786|11
1638542420000|2021-12-03 14:40:20|5793.8|5787.8|5804.8|5798.8|5804.8|5798.8|5793.8|5787.8|70
1638542430000|2021-12-03 14:40:30|5805.4|5799.4|5805.6|5799.6|5809.7|5803.7|5803.8|5797.8|71
1638542440000|2021-12-03 14:40:40|5806.3|5800.3|5803.8|5797.8|5807.3|5801.3|5803.3|5797.3|41
1638542450000|2021-12-03 14:40:50|5803.4|5797.4|5798.8|5792.8|5803.4|5797.4|5798.8|5792.8|13
1638542460000|2021-12-03 14:41:00|5799.3|5793.3|5800.8|5794.8|5804.9|5798.9|5799.3|5793.3|48
1638542470000|2021-12-03 14:41:10|5800.4|5794.4|5799.3|5793.3|5800.4|5794.4|5798.8|5792.8|8
1638542480000|2021-12-03 14:41:20|5798.9|5792.9|5801.2|5795.2|5801.2|5795.2|5798.9|5792.9|5
1638542490000|2021-12-03 14:41:30|5799.8|5793.8|5797.8|5791.8|5800.7|5794.7|5797.8|5791.8|12
1638542500000|2021-12-03 14:41:40|5797.3|5791.3|5797.2|5791.2|5797.8|5791.8|5795.8|5789.8|22
1638542510000|2021-12-03 14:41:50|5796.7|5790.7|5800.4|5794.4|5800.4|5794.4|5796.6|5790.6|18
1638542520000|2021-12-03 14:42:00|5800.1|5794.1|5799.2|5793.2|5801.2|5795.2|5798.7|5792.7|15
1638542530000|2021-12-03 14:42:10|5798.7|5792.7|5793.3|5787.3|5798.7|5792.7|5793.3|5787.3|19
1638542540000|2021-12-03 14:42:20|5792.8|5786.8|5787.4|5781.4|5792.9|5786.9|5787.4|5781.4|71
1638542550000|2021-12-03 14:42:30|5786.8|5780.8|5791|5785|5791.3|5785.3|5786.4|5780.4|24
1638542560000|2021-12-03 14:42:40|5791.4|5785.4|5788|5782|5792.3|5786.3|5787.5|5781.5|8
1638542570000|2021-12-03 14:42:50|5788.5|5782.5|5786|5780|5788.5|5782.5|5785|5779|19
1638542580000|2021-12-03 14:43:00|5786.4|5780.4|5785|5779|5786.5|5780.5|5784.9|5778.9|20
1638542590000|2021-12-03 14:43:10|5785.4|5779.4|5785.5|5779.5|5786.3|5780.3|5785|5779|5
1638542600000|2021-12-03 14:43:20|5786|5780|5789|5783|5789.5|5783.5|5786|5780|11
1638542610000|2021-12-03 14:43:30|5789.9|5783.9|5789.3|5783.3|5790.4|5784.4|5788.9|5782.9|10
1638542620000|2021-12-03 14:43:40|5788.9|5782.9|5787.4|5781.4|5789.4|5783.4|5787.4|5781.4|6
1638542630000|2021-12-03 14:43:50|5787.7|5781.7|5789.5|5783.5|5790.4|5784.4|5787.7|5781.7|14
1638542640000|2021-12-03 14:44:00|5789.4|5783.4|5789.1|5783.1|5790.4|5784.4|5789.1|5783.1|22
1638542650000|2021-12-03 14:44:10|5789|5783|5785.9|5779.9|5789|5783|5785.1|5779.1|8
1638542660000|2021-12-03 14:44:20|5786|5780|5783.5|5777.5|5786|5780|5783.5|5777.5|11
1638542670000|2021-12-03 14:44:30|5784|5778|5783|5777|5784.4|5778.4|5782.5|5776.5|9
1638542680000|2021-12-03 14:44:40|5783.5|5777.5|5784.3|5778.3|5784.3|5778.3|5783|5777|2
1638542690000|2021-12-03 14:44:50|5784.4|5778.4|5785|5779|5785.5|5779.5|5784.4|5778.4|32
1638542700000|2021-12-03 14:45:00|5785.5|5779.5|5790.7|5784.7|5791.2|5785.2|5785.5|5779.5|34
1638542710000|2021-12-03 14:45:10|5793.8|5787.8|5783.9|5777.9|5793.8|5787.8|5783.8|5777.8|45
1638542720000|2021-12-03 14:45:20|5782.8|5776.8|5785.5|5779.5|5785.5|5779.5|5779.9|5773.9|53
1638542730000|2021-12-03 14:45:30|5785|5779|5784|5778|5785.5|5779.5|5783.6|5777.6|21
1638542740000|2021-12-03 14:45:40|5781.4|5775.4|5779.9|5773.9|5781.4|5775.4|5778.9|5772.9|22
1638542750000|2021-12-03 14:45:50|5778.9|5772.9|5777|5771|5778.9|5772.9|5776.5|5770.5|25
1638542760000|2021-12-03 14:46:00|5775.5|5769.5|5772|5766|5775.5|5769.5|5772|5766|23
1638542770000|2021-12-03 14:46:10|5771.5|5765.5|5774.2|5768.2|5774.2|5768.2|5770|5764|30
1638542780000|2021-12-03 14:46:20|5774.3|5768.3|5773.9|5767.9|5774.3|5768.3|5772|5766|15
1638542790000|2021-12-03 14:46:30|5774.3|5768.3|5774.8|5768.8|5774.8|5768.8|5774.3|5768.3|5
1638542800000|2021-12-03 14:46:40|5771.9|5765.9|5771|5765|5773|5767|5770.9|5764.9|14
1638542810000|2021-12-03 14:46:50|5771.1|5765.1|5771|5765|5772|5766|5770.5|5764.5|7
1638542820000|2021-12-03 14:47:00|5771.5|5765.5|5769.5|5763.5|5772|5766|5768.5|5762.5|22
1638542830000|2021-12-03 14:47:10|5770|5764|5765|5759|5770|5764|5765|5759|21
1638542840000|2021-12-03 14:47:20|5764.9|5758.9|5767|5761|5768|5762|5764.9|5758.9|10
1638542850000|2021-12-03 14:47:30|5768|5762|5769|5763|5769|5763|5767.5|5761.5|13
1638542860000|2021-12-03 14:47:40|5768.9|5762.9|5769|5763|5769|5763|5768.9|5762.9|3
1638542870000|2021-12-03 14:47:50|5770|5764|5770|5764|5770.5|5764.5|5769.6|5763.6|10
1638542880000|2021-12-03 14:48:00|5769.5|5763.5|5778.1|5772.1|5779.1|5773.1|5769.5|5763.5|39
1638542890000|2021-12-03 14:48:10|5778.6|5772.6|5776.3|5770.3|5778.6|5772.6|5776.2|5770.2|102
1638542900000|2021-12-03 14:48:20|5775.9|5769.9|5774.2|5768.2|5775.9|5769.9|5773.3|5767.3|36
1638542910000|2021-12-03 14:48:30|5774.6|5768.6|5775.2|5769.2|5775.2|5769.2|5774.6|5768.6|9
1638542920000|2021-12-03 14:48:40|5774.8|5768.8|5772.9|5766.9|5775.1|5769.1|5771.5|5765.5|11
1638542930000|2021-12-03 14:48:50|5773.4|5767.4|5772.5|5766.5|5773.4|5767.4|5772.5|5766.5|2
1638542940000|2021-12-03 14:49:00|5772.4|5766.4|5768.4|5762.4|5772.5|5766.5|5766|5760|185
1638542950000|2021-12-03 14:49:10|5767.4|5761.4|5767|5761|5767.5|5761.5|5766|5760|11
1638542960000|2021-12-03 14:49:20|5766.5|5760.5|5766.4|5760.4|5766.8|5760.8|5765.4|5759.4|13
1638542970000|2021-12-03 14:49:30|5758.7|5752.7|5754.4|5748.4|5758.7|5752.7|5752.9|5746.9|50
1638542980000|2021-12-03 14:49:40|5755.9|5749.9|5757.4|5751.4|5757.4|5751.4|5755.9|5749.9|35
1638542990000|2021-12-03 14:49:50|5756.4|5750.4|5754.4|5748.4|5756.4|5750.4|5754.4|5748.4|17
1638543000000|2021-12-03 14:50:00|5753.9|5747.9|5755.8|5749.8|5757.3|5751.3|5753.9|5747.9|13
1638543010000|2021-12-03 14:50:10|5755.9|5749.9|5757.8|5751.8|5758.8|5752.8|5755.9|5749.9|12
1638543020000|2021-12-03 14:50:20|5757.9|5751.9|5757.8|5751.8|5757.9|5751.9|5757.8|5751.8|10
1638543030000|2021-12-03 14:50:30|5758.3|5752.3|5757.4|5751.4|5758.3|5752.3|5757.4|5751.4|3
1638543040000|2021-12-03 14:50:40|5756.9|5750.9|5758.3|5752.3|5758.3|5752.3|5756.9|5750.9|8
1638543050000|2021-12-03 14:50:50|5758.8|5752.8|5758.3|5752.3|5758.8|5752.8|5758.3|5752.3|4
1638543060000|2021-12-03 14:51:00|5758.7|5752.7|5759.1|5753.1|5759.2|5753.2|5757.9|5751.9|38
1638543070000|2021-12-03 14:51:10|5757.7|5751.7|5757.3|5751.3|5758.1|5752.1|5757.2|5751.2|11
1638543080000|2021-12-03 14:51:20|5756.9|5750.9|5757.3|5751.3|5757.3|5751.3|5756.8|5750.8|10
1638543090000|2021-12-03 14:51:30|||||||||1
1638543100000|2021-12-03 14:51:40|5757.4|5751.4|5756.3|5750.3|5759.1|5753.1|5756.3|5750.3|39
1638543110000|2021-12-03 14:51:50|5755.9|5749.9|5756.3|5750.3|5756.3|5750.3|5755.9|5749.9|3
1638543120000|2021-12-03 14:52:00|5756.8|5750.8|5766.2|5760.2|5766.7|5760.7|5756.8|5750.8|42
1638543130000|2021-12-03 14:52:10|5767.3|5761.3|5764.7|5758.7|5768.3|5762.3|5764.2|5758.2|16
1638543140000|2021-12-03 14:52:20|5764.6|5758.6|5764.2|5758.2|5765.2|5759.2|5764.2|5758.2|10
1638543150000|2021-12-03 14:52:30|5764.7|5758.7|5765.2|5759.2|5765.2|5759.2|5763.9|5757.9|4
1638543160000|2021-12-03 14:52:40|5763.7|5757.7|5762.2|5756.2|5763.7|5757.7|5762.2|5756.2|13
1638543170000|2021-12-03 14:52:50|5762.6|5756.6|5763.2|5757.2|5763.7|5757.7|5762.6|5756.6|4
1638543180000|2021-12-03 14:53:00|5762.8|5756.8|5763.1|5757.1|5763.1|5757.1|5761.2|5755.2|21
1638543190000|2021-12-03 14:53:10|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|5765.2|5759.2|2
1638543200000|2021-12-03 14:53:20|5765.1|5759.1|5764.2|5758.2|5765.1|5759.1|5764.2|5758.2|3
1638543210000|2021-12-03 14:53:30|5763.8|5757.8|5762.7|5756.7|5763.8|5757.8|5762.3|5756.3|11
1638543220000|2021-12-03 14:53:40|5762.3|5756.3|5761.6|5755.6|5762.3|5756.3|5761.2|5755.2|12
1638543230000|2021-12-03 14:53:50|5761.2|5755.2|5763|5757|5763|5757|5761.2|5755.2|5
1638543240000|2021-12-03 14:54:00|5762.6|5756.6|5765.5|5759.5|5765.5|5759.5|5762.6|5756.6|23
1638543250000|2021-12-03 14:54:10|5765.4|5759.4|5760.1|5754.1|5765.4|5759.4|5759.6|5753.6|19
1638543260000|2021-12-03 14:54:20|5761|5755|5761|5755|5761|5755|5761|5755|0
1638543270000|2021-12-03 14:54:30|5757.7|5751.7|5757.2|5751.2|5758.2|5752.2|5757.2|5751.2|7
1638543280000|2021-12-03 14:54:40|5757.6|5751.6|5759.1|5753.1|5759.1|5753.1|5757.2|5751.2|5
1638543290000|2021-12-03 14:54:50|5758.9|5752.9|5756|5750|5758.9|5752.9|5756|5750|11
1638543300000|2021-12-03 14:55:00|5755.5|5749.5|5749.5|5743.5|5755.5|5749.5|5747.1|5741.1|36
1638543310000|2021-12-03 14:55:10|5749|5743|5748|5742|5750|5744|5748|5742|28
1638543320000|2021-12-03 14:55:20|5748.4|5742.4|5750|5744|5750|5744|5748.4|5742.4|3
1638543330000|2021-12-03 14:55:30|5750.5|5744.5|5754.5|5748.5|5756|5750|5750.5|5744.5|7
1638543340000|2021-12-03 14:55:40|5753.5|5747.5|5749|5743|5753.5|5747.5|5748.5|5742.5|10
1638543350000|2021-12-03 14:55:50|5749.1|5743.1|5747.1|5741.1|5749.5|5743.5|5747.1|5741.1|9
1638543360000|2021-12-03 14:56:00|5748.4|5742.4|5748.5|5742.5|5750.5|5744.5|5748|5742|12
1638543370000|2021-12-03 14:56:10|5748.2|5742.2|5744.4|5738.4|5748.2|5742.2|5744.4|5738.4|45
1638543380000|2021-12-03 14:56:20|5744.5|5738.5|5748.1|5742.1|5748.3|5742.3|5744.5|5738.5|10
1638543390000|2021-12-03 14:56:30|5747.3|5741.3|5746.8|5740.8|5747.3|5741.3|5746.3|5740.3|7
1638543400000|2021-12-03 14:56:40|5744.9|5738.9|5747.2|5741.2|5747.6|5741.6|5744.5|5738.5|15
1638543410000|2021-12-03 14:56:50|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|10
1638543420000|2021-12-03 14:57:00|5744.9|5738.9|5741.9|5735.9|5745|5739|5741.9|5735.9|31
1638543430000|2021-12-03 14:57:10|5742.3|5736.3|5742.9|5736.9|5744.4|5738.4|5742.3|5736.3|6
1638543440000|2021-12-03 14:57:20|5742.4|5736.4|5745.4|5739.4|5745.4|5739.4|5742.4|5736.4|11
1638543450000|2021-12-03 14:57:30|5745|5739|5745.4|5739.4|5745.4|5739.4|5743.9|5737.9|10
1638543460000|2021-12-03 14:57:40|5745.9|5739.9|5749.4|5743.4|5750.4|5744.4|5745.4|5739.4|43
1638543470000|2021-12-03 14:57:50|5749|5743|5748.4|5742.4|5750.7|5744.7|5747.9|5741.9|11
1638543480000|2021-12-03 14:58:00|5748.3|5742.3|5744.4|5738.4|5748.3|5742.3|5744.4|5738.4|7
1638543490000|2021-12-03 14:58:10|5744.5|5738.5|5742.4|5736.4|5744.5|5738.5|5742.4|5736.4|7
1638543500000|2021-12-03 14:58:20|5742.5|5736.5|5743.4|5737.4|5744.4|5738.4|5742.5|5736.5|8
1638543510000|2021-12-03 14:58:30|5743.9|5737.9|5743.4|5737.4|5743.9|5737.9|5743.4|5737.4|1
1638543520000|2021-12-03 14:58:40|5742.5|5736.5|5740.9|5734.9|5742.5|5736.5|5740.9|5734.9|5
1638543530000|2021-12-03 14:58:50|5741.7|5735.7|5741.9|5735.9|5742.3|5736.3|5741.7|5735.7|4
1638543540000|2021-12-03 14:59:00|5743.2|5737.2|5740.4|5734.4|5743.4|5737.4|5739.5|5733.5|12
1638543550000|2021-12-03 14:59:10|5740.6|5734.6|5741.3|5735.3|5741.4|5735.4|5739.5|5733.5|9
1638543560000|2021-12-03 14:59:20|5741.9|5735.9|5742.3|5736.3|5742.3|5736.3|5741.9|5735.9|5
1638543570000|2021-12-03 14:59:30|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|13
1638543580000|2021-12-03 14:59:40|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5
1638543590000|2021-12-03 14:59:50|5743.2|5737.2|5741.9|5735.9|5743.2|5737.2|5741.6|5735.6|5
1638543600000|2021-12-03 15:00:00|5741.5|5735.5|5742.9|5736.9|5743.4|5737.4|5741|5735|32
1638543610000|2021-12-03 15:00:10|||||||||5
1638543620000|2021-12-03 15:00:20|5743.7|5737.7|5743.4|5737.4|5743.7|5737.7|5743.3|5737.3|16
1638543630000|2021-12-03 15:00:30|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|1
1638543640000|2021-12-03 15:00:40|5743.4|5737.4|5743.5|5737.5|5743.5|5737.5|5742.6|5736.6|29
1638543650000|2021-12-03 15:00:50|5743.1|5737.1|5740.5|5734.5|5743.5|5737.5|5740.5|5734.5|16
1638543660000|2021-12-03 15:01:00|5740.1|5734.1|5733.9|5727.9|5740.1|5734.1|5733.9|5727.9|13
1638543670000|2021-12-03 15:01:10|5732.4|5726.4|5731.3|5725.3|5732.5|5726.5|5731.3|5725.3|26
1638543680000|2021-12-03 15:01:20|5730.9|5724.9|5729.6|5723.6|5730.9|5724.9|5729.2|5723.2|6
1638543690000|2021-12-03 15:01:30|5730|5724|5735.4|5729.4|5738.3|5732.3|5730|5724|13
1638543700000|2021-12-03 15:01:40|5734.9|5728.9|5732.9|5726.9|5735.4|5729.4|5732.9|5726.9|3
1638543710000|2021-12-03 15:01:50|5732.5|5726.5|5734.4|5728.4|5734.4|5728.4|5732.5|5726.5|5
1638543720000|2021-12-03 15:02:00|5733.9|5727.9|5737.4|5731.4|5737.4|5731.4|5733.4|5727.4|18
1638543730000|2021-12-03 15:02:10|5736.9|5730.9|5735.9|5729.9|5736.9|5730.9|5735.9|5729.9|6
1638543740000|2021-12-03 15:02:20|5735.4|5729.4|5735.9|5729.9|5736.3|5730.3|5735.4|5729.4|11
1638543750000|2021-12-03 15:02:30|5735.3|5729.3|5735.9|5729.9|5735.9|5729.9|5734.9|5728.9|8
1638543760000|2021-12-03 15:02:40|5734.8|5728.8|5736.3|5730.3|5736.3|5730.3|5734.8|5728.8|4
1638543770000|2021-12-03 15:02:50|5736.8|5730.8|5736.7|5730.7|5736.8|5730.8|5736.7|5730.7|1
1638543780000|2021-12-03 15:03:00|5736.8|5730.8|5730.4|5724.4|5736.8|5730.8|5730.4|5724.4|19
1638543790000|2021-12-03 15:03:10|5730.5|5724.5|5730.4|5724.4|5731.3|5725.3|5729.4|5723.4|5
1638543800000|2021-12-03 15:03:20|5730.1|5724.1|5729.3|5723.3|5730.1|5724.1|5726.9|5720.9|16
1638543810000|2021-12-03 15:03:30|5729.7|5723.7|5728.4|5722.4|5730.4|5724.4|5728.4|5722.4|10
1638543820000|2021-12-03 15:03:40|5727.9|5721.9|5725.9|5719.9|5728.4|5722.4|5724.4|5718.4|11
1638543830000|2021-12-03 15:03:50|5726.4|5720.4|5728.4|5722.4|5728.4|5722.4|5726.4|5720.4|7
1638543840000|2021-12-03 15:04:00|5728.9|5722.9|5724.9|5718.9|5728.9|5722.9|5722.8|5716.8|12
1638543850000|2021-12-03 15:04:10|5725.3|5719.3|5726.4|5720.4|5727.4|5721.4|5725.3|5719.3|13
1638543860000|2021-12-03 15:04:20|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5724.9|5718.9|6
1638543870000|2021-12-03 15:04:30|5725|5719|5725.4|5719.4|5725.9|5719.9|5723.9|5717.9|26
1638543880000|2021-12-03 15:04:40|5724.9|5718.9|5727.3|5721.3|5728.3|5722.3|5723.8|5717.8|21
1638543890000|2021-12-03 15:04:50|5726.9|5720.9|5727.3|5721.3|5727.3|5721.3|5726.9|5720.9|1
1638543900000|2021-12-03 15:05:00|5728.9|5722.9|5731.4|5725.4|5731.9|5725.9|5726.9|5720.9|35
1638543910000|2021-12-03 15:05:10|5732.4|5726.4|5733.3|5727.3|5733.3|5727.3|5732.4|5726.4|3
1638543920000|2021-12-03 15:05:20|5733.7|5727.7|5733.4|5727.4|5734.4|5728.4|5732.9|5726.9|4
1638543930000|2021-12-03 15:05:30|5733|5727|5731.4|5725.4|5733.4|5727.4|5731.4|5725.4|14
1638543940000|2021-12-03 15:05:40|5731.8|5725.8|5730.8|5724.8|5731.8|5725.8|5729.4|5723.4|1
1638543950000|2021-12-03 15:05:50|5729.6|5723.6|5726.4|5720.4|5729.6|5723.6|5725.9|5719.9|12
1638543960000|2021-12-03 15:06:00|5726.9|5720.9|5731.4|5725.4|5731.4|5725.4|5726.9|5720.9|15
1638543970000|2021-12-03 15:06:10|5730.9|5724.9|5729.4|5723.4|5731.3|5725.3|5729.4|5723.4|6
1638543980000|2021-12-03 15:06:20|5730.9|5724.9|5730.4|5724.4|5730.9|5724.9|5729.9|5723.9|30
1638543990000|2021-12-03 15:06:30|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1638544000000|2021-12-03 15:06:40|5731.7|5725.7|5736.4|5730.4|5737.6|5731.6|5731.7|5725.7|15
1638544010000|2021-12-03 15:06:50|5734.5|5728.5|5734.9|5728.9|5734.9|5728.9|5733.4|5727.4|12
1638544020000|2021-12-03 15:07:00|5735.4|5729.4|5732.9|5726.9|5735.9|5729.9|5732.9|5726.9|17
1638544030000|2021-12-03 15:07:10|5733.7|5727.7|5735.4|5729.4|5735.4|5729.4|5733.7|5727.7|3
1638544050000|2021-12-03 15:07:30|5734.4|5728.4|5734.5|5728.5|5734.5|5728.5|5734.4|5728.4|7
1638544060000|2021-12-03 15:07:40|5734.9|5728.9|5734.4|5728.4|5735.3|5729.3|5733.9|5727.9|7
1638544070000|2021-12-03 15:07:50|5733.9|5727.9|5733.3|5727.3|5734.1|5728.1|5733.3|5727.3|16
1638544080000|2021-12-03 15:08:00|5733.2|5727.2|5731.3|5725.3|5733.2|5727.2|5731.3|5725.3|5
1638544090000|2021-12-03 15:08:10|5731.8|5725.8|5732.3|5726.3|5732.8|5726.8|5731.8|5725.8|6
1638544100000|2021-12-03 15:08:20|5732.7|5726.7|5735.8|5729.8|5735.8|5729.8|5732.3|5726.3|22
1638544110000|2021-12-03 15:08:30|5740.7|5734.7|5737.8|5731.8|5741.2|5735.2|5737.8|5731.8|40
1638544120000|2021-12-03 15:08:40|5737.4|5731.4|5738.2|5732.2|5738.2|5732.2|5737.2|5731.2|7
1638544130000|2021-12-03 15:08:50|5738.1|5732.1|5737.2|5731.2|5738.1|5732.1|5737.2|5731.2|10
1638544140000|2021-12-03 15:09:00|5736.2|5730.2|5731.4|5725.4|5736.2|5730.2|5731.3|5725.3|14
1638544150000|2021-12-03 15:09:10|5729.4|5723.4|5729.4|5723.4|5731.4|5725.4|5729.4|5723.4|6
1638544160000|2021-12-03 15:09:20|5732.8|5726.8|5731.4|5725.4|5734.1|5728.1|5730.9|5724.9|15
1638544170000|2021-12-03 15:09:30|5730.3|5724.3|5730.3|5724.3|5730.3|5724.3|5729.9|5723.9|2
1638544180000|2021-12-03 15:09:40|5730.2|5724.2|5732.7|5726.7|5732.7|5726.7|5729.9|5723.9|14
1638544190000|2021-12-03 15:09:50|5732.3|5726.3|5730.2|5724.2|5732.3|5726.3|5729.7|5723.7|5
1638544200000|2021-12-03 15:10:00|5729.7|5723.7|5729.2|5723.2|5729.8|5723.8|5729.2|5723.2|1
1638544210000|2021-12-03 15:10:10|5729.6|5723.6|5729.3|5723.3|5730.2|5724.2|5729.3|5723.3|6
1638544220000|2021-12-03 15:10:20|5729.2|5723.2|5731.4|5725.4|5732.4|5726.4|5728.5|5722.5|11
1638544230000|2021-12-03 15:10:30|5731|5725|5729.4|5723.4|5731|5725|5729.3|5723.3|4
1638544240000|2021-12-03 15:10:40|5728.5|5722.5|5729.4|5723.4|5729.9|5723.9|5728.4|5722.4|2
1638544250000|2021-12-03 15:10:50|5729.8|5723.8|5729.9|5723.9|5730.3|5724.3|5729.8|5723.8|7
1638544260000|2021-12-03 15:11:00|5730.7|5724.7|5728.9|5722.9|5730.7|5724.7|5727.4|5721.4|10
1638544270000|2021-12-03 15:11:10|5729|5723|5728.9|5722.9|5729.4|5723.4|5728.9|5722.9|14
1638544280000|2021-12-03 15:11:20|5728.6|5722.6|5730.3|5724.3|5730.3|5724.3|5728.3|5722.3|8
1638544290000|2021-12-03 15:11:30|5729.9|5723.9|5725.4|5719.4|5729.9|5723.9|5725.4|5719.4|13
1638544300000|2021-12-03 15:11:40|5725.9|5719.9|5729.3|5723.3|5729.3|5723.3|5725.5|5719.5|14
1638544310000|2021-12-03 15:11:50|5728.3|5722.3|5728.3|5722.3|5728.5|5722.5|5728.3|5722.3|10
1638544320000|2021-12-03 15:12:00|5728.4|5722.4|5731.3|5725.3|5731.8|5725.8|5728.4|5722.4|6
1638544330000|2021-12-03 15:12:10|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|0
1638544340000|2021-12-03 15:12:20|5730.9|5724.9|5731.4|5725.4|5731.4|5725.4|5730.9|5724.9|2
1638544350000|2021-12-03 15:12:30|5731.8|5725.8|5735.6|5729.6|5735.6|5729.6|5731.4|5725.4|15
1638544360000|2021-12-03 15:12:40|5735.8|5729.8|5738.2|5732.2|5739.2|5733.2|5734.3|5728.3|30
1638544370000|2021-12-03 15:12:50|5738|5732|5736.7|5730.7|5738.2|5732.2|5736.7|5730.7|9
1638544380000|2021-12-03 15:13:00|5737.1|5731.1|5739.2|5733.2|5739.2|5733.2|5737.1|5731.1|14
1638544390000|2021-12-03 15:13:10|5739.3|5733.3|5739.1|5733.1|5740.1|5734.1|5739.1|5733.1|2
1638544400000|2021-12-03 15:13:20|5739.7|5733.7|5737.7|5731.7|5739.7|5733.7|5737.2|5731.2|3
1638544410000|2021-12-03 15:13:30|5738.2|5732.2|5739.3|5733.3|5739.7|5733.7|5738.2|5732.2|4
1638544420000|2021-12-03 15:13:40|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|5737.2|5731.2|2
1638544430000|2021-12-03 15:13:50|5738.7|5732.7|5740.2|5734.2|5740.2|5734.2|5737.2|5731.2|20
1638544440000|2021-12-03 15:14:00|5739.7|5733.7|5737.2|5731.2|5739.7|5733.7|5737.2|5731.2|9
1638544450000|2021-12-03 15:14:10|5736.7|5730.7|5738.1|5732.1|5738.1|5732.1|5736.7|5730.7|2
1638544460000|2021-12-03 15:14:20|5737.3|5731.3|5737.2|5731.2|5737.3|5731.3|5737.2|5731.2|7
1638544470000|2021-12-03 15:14:30|5734.3|5728.3|5735.2|5729.2|5735.7|5729.7|5734.3|5728.3|9
1638544480000|2021-12-03 15:14:40|||||||||1
1638544490000|2021-12-03 15:14:50|5735.6|5729.6|5736.2|5730.2|5736.2|5730.2|5735.6|5729.6|3
1638544500000|2021-12-03 15:15:00|5738|5732|5738.7|5732.7|5739.6|5733.6|5738|5732|10
1638544510000|2021-12-03 15:15:10|5739.1|5733.1|5739.1|5733.1|5740.7|5734.7|5739.1|5733.1|12
1638544520000|2021-12-03 15:15:20|5738.8|5732.8|5740.3|5734.3|5740.4|5734.4|5738.2|5732.2|2
1638544530000|2021-12-03 15:15:30|5740.2|5734.2|5739.2|5733.2|5740.2|5734.2|5738.2|5732.2|2
1638544540000|2021-12-03 15:15:40|5739.4|5733.4|5736.7|5730.7|5740.7|5734.7|5736.7|5730.7|15
1638544550000|2021-12-03 15:15:50|5737.1|5731.1|5736.2|5730.2|5737.1|5731.1|5734.8|5728.8|16
1638544560000|2021-12-03 15:16:00|5736.3|5730.3|5735.7|5729.7|5736.7|5730.7|5734.1|5728.1|23
1638544570000|2021-12-03 15:16:10|5737.1|5731.1|5740.7|5734.7|5740.7|5734.7|5737.1|5731.1|6
1638544580000|2021-12-03 15:16:20|5745.9|5739.9|5736.9|5730.9|5745.9|5739.9|5736.9|5730.9|77
1638544590000|2021-12-03 15:16:30|5737.7|5731.7|5734.6|5728.6|5738.3|5732.3|5734.5|5728.5|13
1638544600000|2021-12-03 15:16:40|5734.9|5728.9|5736.5|5730.5|5736.5|5730.5|5733.4|5727.4|33
1638544610000|2021-12-03 15:16:50|5736|5730|5736.4|5730.4|5736.4|5730.4|5735|5729|14
1638544620000|2021-12-03 15:17:00|5736.8|5730.8|5733.4|5727.4|5737.3|5731.3|5733.4|5727.4|21
1638544630000|2021-12-03 15:17:10|5734.4|5728.4|5733.9|5727.9|5735.5|5729.5|5733.9|5727.9|6
1638544640000|2021-12-03 15:17:20|5734.4|5728.4|5733.9|5727.9|5734.4|5728.4|5733.9|5727.9|3
1638544650000|2021-12-03 15:17:30|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5732.9|5726.9|7
1638544660000|2021-12-03 15:17:40|5732.9|5726.9|5732.9|5726.9|5733.4|5727.4|5732.9|5726.9|2
1638544670000|2021-12-03 15:17:50|||||||||11
1638544680000|2021-12-03 15:18:00|5733.4|5727.4|5733.4|5727.4|5734.3|5728.3|5732.9|5726.9|32
1638544690000|2021-12-03 15:18:10|5733.9|5727.9|5733.4|5727.4|5733.9|5727.9|5733.4|5727.4|3
1638544700000|2021-12-03 15:18:20|5734.7|5728.7|5734.4|5728.4|5735.4|5729.4|5733.4|5727.4|16
1638544710000|2021-12-03 15:18:30|5735.4|5729.4|5737.4|5731.4|5737.4|5731.4|5735.4|5729.4|4
1638544720000|2021-12-03 15:18:40|5736.5|5730.5|5736.9|5730.9|5736.9|5730.9|5736.4|5730.4|5
1638544730000|2021-12-03 15:18:50|5736.5|5730.5|5736.4|5730.4|5736.5|5730.5|5735.9|5729.9|3
1638544740000|2021-12-03 15:19:00|5736.2|5730.2|5736.5|5730.5|5736.9|5730.9|5734.4|5728.4|8
1638544750000|2021-12-03 15:19:10|5736.1|5730.1|5740.4|5734.4|5740.5|5734.5|5736.1|5730.1|17
1638544760000|2021-12-03 15:19:20|5739|5733|5737|5731|5739|5733|5737|5731|5
1638544770000|2021-12-03 15:19:30|5736.9|5730.9|5735.8|5729.8|5736.9|5730.9|5735.4|5729.4|28
1638544780000|2021-12-03 15:19:40|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|0
1638544790000|2021-12-03 15:19:50|5736.8|5730.8|5738.4|5732.4|5738.4|5732.4|5736.8|5730.8|2
1638544800000|2021-12-03 15:20:00|5739.2|5733.2|5742.9|5736.9|5743.4|5737.4|5738.9|5732.9|20
1638544810000|2021-12-03 15:20:10|5742.4|5736.4|5740.9|5734.9|5742.7|5736.7|5740.9|5734.9|11
1638544820000|2021-12-03 15:20:20|5739.4|5733.4|5739.4|5733.4|5739.9|5733.9|5739.4|5733.4|4
1638544830000|2021-12-03 15:20:30|5739.9|5733.9|5739.4|5733.4|5743.4|5737.4|5739.4|5733.4|13
1638544840000|2021-12-03 15:20:40|5739.8|5733.8|5739.4|5733.4|5741.4|5735.4|5738.5|5732.5|9
1638544850000|2021-12-03 15:20:50|5738.4|5732.4|5737.9|5731.9|5738.4|5732.4|5737.4|5731.4|5
1638544860000|2021-12-03 15:21:00|5737.5|5731.5|5735.4|5729.4|5737.9|5731.9|5735.4|5729.4|14
1638544870000|2021-12-03 15:21:10|5735.9|5729.9|5736.4|5730.4|5736.4|5730.4|5735.4|5729.4|5
1638544880000|2021-12-03 15:21:20|5736|5730|5738.9|5732.9|5739.4|5733.4|5735.4|5729.4|22
1638544890000|2021-12-03 15:21:30|5738.5|5732.5|5738.4|5732.4|5738.5|5732.5|5738.4|5732.4|0
1638544900000|2021-12-03 15:21:40|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|15
1638544910000|2021-12-03 15:21:50|5740.8|5734.8|5737.4|5731.4|5740.9|5734.9|5737.4|5731.4|12
1638544920000|2021-12-03 15:22:00|5737|5731|5731.4|5725.4|5737|5731|5731.4|5725.4|34
1638544930000|2021-12-03 15:22:10|5731|5725|5731.4|5725.4|5732.3|5726.3|5730.9|5724.9|43
1638544940000|2021-12-03 15:22:20|5731.3|5725.3|5730.4|5724.4|5731.4|5725.4|5730.4|5724.4|58
1638544950000|2021-12-03 15:22:30|5729.9|5723.9|5727.4|5721.4|5729.9|5723.9|5727.4|5721.4|11
1638544960000|2021-12-03 15:22:40|5727.8|5721.8|5725.9|5719.9|5727.8|5721.8|5725.9|5719.9|4
1638544970000|2021-12-03 15:22:50|5725.4|5719.4|5725.4|5719.4|5725.8|5719.8|5724.9|5718.9|13
1638544980000|2021-12-03 15:23:00|5725.3|5719.3|5725.4|5719.4|5725.9|5719.9|5725|5719|6
1638544990000|2021-12-03 15:23:10|5725.3|5719.3|5725|5719|5726.4|5720.4|5725|5719|7
1638545000000|2021-12-03 15:23:20|5725.8|5719.8|5725.4|5719.4|5725.8|5719.8|5724.9|5718.9|12
1638545010000|2021-12-03 15:23:30|5724.6|5718.6|5725.4|5719.4|5725.4|5719.4|5724.6|5718.6|9
1638545020000|2021-12-03 15:23:40|5725.9|5719.9|5728.4|5722.4|5728.4|5722.4|5725.9|5719.9|13
1638545040000|2021-12-03 15:24:00|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|0
1638545050000|2021-12-03 15:24:10|5726.4|5720.4|5727.9|5721.9|5728.4|5722.4|5726|5720|7
1638545060000|2021-12-03 15:24:20|5728.4|5722.4|5729.4|5723.4|5729.4|5723.4|5728.4|5722.4|2
1638545070000|2021-12-03 15:24:30|5730.4|5724.4|5731.4|5725.4|5731.4|5725.4|5730.4|5724.4|7
1638545080000|2021-12-03 15:24:40|5731.8|5725.8|5731.4|5725.4|5731.9|5725.9|5731.4|5725.4|13
1638545090000|2021-12-03 15:24:50|5731.8|5725.8|5731.4|5725.4|5731.8|5725.8|5731.4|5725.4|0
1638545100000|2021-12-03 15:25:00|5732.9|5726.9|5731.9|5725.9|5733.4|5727.4|5731.9|5725.9|6
1638545110000|2021-12-03 15:25:10|5732.4|5726.4|5730.3|5724.3|5732.4|5726.4|5730|5724|38
1638545120000|2021-12-03 15:25:20|5730.6|5724.6|5730|5724|5732.1|5726.1|5729.6|5723.6|7
1638545130000|2021-12-03 15:25:30|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.6|5723.6|1
1638545140000|2021-12-03 15:25:40|5730.5|5724.5|5731.6|5725.6|5731.6|5725.6|5730.5|5724.5|3
1638545150000|2021-12-03 15:25:50|5730.6|5724.6|5729.1|5723.1|5730.6|5724.6|5728.5|5722.5|3
1638545160000|2021-12-03 15:26:00|5729.5|5723.5|5729.1|5723.1|5729.6|5723.6|5729|5723|5
1638545170000|2021-12-03 15:26:10|5728.1|5722.1|5728.6|5722.6|5729.6|5723.6|5728.1|5722.1|11
1638545180000|2021-12-03 15:26:20|5729|5723|5728.6|5722.6|5729.6|5723.6|5728.6|5722.6|3
1638545190000|2021-12-03 15:26:30|5728.2|5722.2|5728.1|5722.1|5728.2|5722.2|5728.1|5722.1|0
1638545200000|2021-12-03 15:26:40|5727.7|5721.7|5726.6|5720.6|5727.7|5721.7|5726.2|5720.2|8
1638545210000|2021-12-03 15:26:50|5727.1|5721.1|5727.6|5721.6|5728.1|5722.1|5727.1|5721.1|4
1638545220000|2021-12-03 15:27:00|5729.5|5723.5|5725.6|5719.6|5729.5|5723.5|5725.6|5719.6|3
1638545230000|2021-12-03 15:27:10|5725.1|5719.1|5725|5719|5725.6|5719.6|5724.6|5718.6|11
1638545240000|2021-12-03 15:27:20|5724.6|5718.6|5725.6|5719.6|5725.6|5719.6|5724.6|5718.6|4
1638545250000|2021-12-03 15:27:30|5726.1|5720.1|5727.6|5721.6|5728.5|5722.5|5726.1|5720.1|4
1638545260000|2021-12-03 15:27:40|5728|5722|5728.5|5722.5|5728.5|5722.5|5727.6|5721.6|2
1638545270000|2021-12-03 15:27:50|5730.6|5724.6|5732.1|5726.1|5732.1|5726.1|5730.5|5724.5|3
1638545280000|2021-12-03 15:28:00|5732.5|5726.5|5731.6|5725.6|5733.5|5727.5|5731.6|5725.6|15
1638545290000|2021-12-03 15:28:10|5732|5726|5731.1|5725.1|5732.1|5726.1|5731.1|5725.1|2
1638545300000|2021-12-03 15:28:20|5730.6|5724.6|5729.6|5723.6|5730.6|5724.6|5729.6|5723.6|1
1638545310000|2021-12-03 15:28:30|5730.1|5724.1|5734.6|5728.6|5734.6|5728.6|5730.1|5724.1|8
1638545320000|2021-12-03 15:28:40|5733.6|5727.6|5733.7|5727.7|5734.1|5728.1|5733.6|5727.6|7
1638545330000|2021-12-03 15:28:50|5733.6|5727.6|5735.6|5729.6|5735.6|5729.6|5733.6|5727.6|8
1638545340000|2021-12-03 15:29:00|5736|5730|5734.1|5728.1|5736.6|5730.6|5734.1|5728.1|10
1638545350000|2021-12-03 15:29:10|5733.3|5727.3|5733.6|5727.6|5735.6|5729.6|5733.1|5727.1|17
1638545360000|2021-12-03 15:29:20|5734.5|5728.5|5735.7|5729.7|5735.7|5729.7|5734.5|5728.5|5
1638545370000|2021-12-03 15:29:30|5736.1|5730.1|5739.1|5733.1|5740.6|5734.6|5736.1|5730.1|12
1638545380000|2021-12-03 15:29:40|5738.9|5732.9|5739.6|5733.6|5739.6|5733.6|5738.9|5732.9|3
1638545390000|2021-12-03 15:29:50|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|6
1638545400000|2021-12-03 15:30:00|5739.2|5733.2|5738.7|5732.7|5740.6|5734.6|5738.6|5732.6|8
1638545410000|2021-12-03 15:30:10|5738.6|5732.6|5739|5733|5739|5733|5738.6|5732.6|8
1638545420000|2021-12-03 15:30:20|5738.7|5732.7|5740.1|5734.1|5740.1|5734.1|5738.7|5732.7|3
1638545430000|2021-12-03 15:30:30|5739.7|5733.7|5741.1|5735.1|5741.1|5735.1|5739.7|5733.7|3
1638545440000|2021-12-03 15:30:40|5742.1|5736.1|5741.1|5735.1|5743.1|5737.1|5741.1|5735.1|9
1638545450000|2021-12-03 15:30:50|5740.7|5734.7|5739.7|5733.7|5740.7|5734.7|5739.7|5733.7|2
1638545460000|2021-12-03 15:31:00|5738.7|5732.7|5738.7|5732.7|5740.1|5734.1|5738.7|5732.7|5
1638545470000|2021-12-03 15:31:10|5738.3|5732.3|5738.2|5732.2|5738.3|5732.3|5738.2|5732.2|3
1638545480000|2021-12-03 15:31:20|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5739.2|5733.2|3
1638545490000|2021-12-03 15:31:30|5739.3|5733.3|5740.1|5734.1|5740.1|5734.1|5739.3|5733.3|6
1638545500000|2021-12-03 15:31:40|5740.5|5734.5|5739.6|5733.6|5741.7|5735.7|5739.6|5733.6|7
1638545510000|2021-12-03 15:31:50|5739.2|5733.2|5740.6|5734.6|5740.6|5734.6|5739.2|5733.2|5
1638545520000|2021-12-03 15:32:00|5740.2|5734.2|5741.1|5735.1|5741.1|5735.1|5740.1|5734.1|6
1638545530000|2021-12-03 15:32:10|5740.6|5734.6|5741.6|5735.6|5741.6|5735.6|5740.6|5734.6|19
1638545540000|2021-12-03 15:32:20|||||||||3
1638545550000|2021-12-03 15:32:30|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638545560000|2021-12-03 15:32:40|||||||||3
1638545570000|2021-12-03 15:32:50|||||||||1
1638545580000|2021-12-03 15:33:00|5741.3|5735.3|5739.2|5733.2|5741.3|5735.3|5739.2|5733.2|8
1638545590000|2021-12-03 15:33:10|5740.2|5734.2|5741.6|5735.6|5741.6|5735.6|5740.2|5734.2|12
1638545600000|2021-12-03 15:33:20|5741.2|5735.2|5740.7|5734.7|5741.2|5735.2|5740.7|5734.7|1
1638545610000|2021-12-03 15:33:30|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|4
1638545620000|2021-12-03 15:33:40|5740.1|5734.1|5740.6|5734.6|5740.6|5734.6|5739.3|5733.3|4
1638545630000|2021-12-03 15:33:50|5739.2|5733.2|5739.7|5733.7|5740.1|5734.1|5739.2|5733.2|6
1638545640000|2021-12-03 15:34:00|5740.2|5734.2|5739.2|5733.2|5740.2|5734.2|5739.2|5733.2|5
1638545650000|2021-12-03 15:34:10|||||||||3
1638545660000|2021-12-03 15:34:20|5739.3|5733.3|5740.6|5734.6|5740.6|5734.6|5739.3|5733.3|13
1638545680000|2021-12-03 15:34:40|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|1
1638545690000|2021-12-03 15:34:50|5740.7|5734.7|5742.6|5736.6|5742.6|5736.6|5740.7|5734.7|10
1638545700000|2021-12-03 15:35:00|5742.2|5736.2|5739.7|5733.7|5742.2|5736.2|5739.7|5733.7|10
1638545710000|2021-12-03 15:35:10|5739.3|5733.3|5739.6|5733.6|5739.7|5733.7|5739.2|5733.2|3
1638545720000|2021-12-03 15:35:20|5739.7|5733.7|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|1
1638545730000|2021-12-03 15:35:30|||||||||3
1638545740000|2021-12-03 15:35:40|5739.6|5733.6|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|18
1638545750000|2021-12-03 15:35:50|5735.1|5729.1|5730.6|5724.6|5735.1|5729.1|5730.6|5724.6|13
1638545760000|2021-12-03 15:36:00|5731.1|5725.1|5729.5|5723.5|5731.1|5725.1|5729.5|5723.5|6
1638545770000|2021-12-03 15:36:10|5729.3|5723.3|5729.6|5723.6|5729.6|5723.6|5729.3|5723.3|7
1638545780000|2021-12-03 15:36:20|5729.5|5723.5|5732.1|5726.1|5732.6|5726.6|5729.5|5723.5|16
1638545790000|2021-12-03 15:36:30|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|1
1638545800000|2021-12-03 15:36:40|5732.5|5726.5|5733|5727|5733|5727|5732.1|5726.1|0
1638545810000|2021-12-03 15:36:50|5733.1|5727.1|5732.6|5726.6|5733.6|5727.6|5732.6|5726.6|3
1638545820000|2021-12-03 15:37:00|5732.5|5726.5|5729.6|5723.6|5732.5|5726.5|5729.6|5723.6|2
1638545830000|2021-12-03 15:37:10|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.6|5723.6|1
1638545840000|2021-12-03 15:37:20|5729.7|5723.7|5730.6|5724.6|5731.1|5725.1|5729.7|5723.7|3
1638545850000|2021-12-03 15:37:30|5729.7|5723.7|5729.7|5723.7|5730.1|5724.1|5729.3|5723.3|1
1638545860000|2021-12-03 15:37:40|5729.2|5723.2|5728.7|5722.7|5729.2|5723.2|5728.7|5722.7|4
1638545870000|2021-12-03 15:37:50|5729.1|5723.1|5728.5|5722.5|5729.1|5723.1|5728|5722|4
1638545880000|2021-12-03 15:38:00|5728.6|5722.6|5729.1|5723.1|5730.1|5724.1|5728.6|5722.6|2
1638545890000|2021-12-03 15:38:10|5729.5|5723.5|5729.1|5723.1|5729.5|5723.5|5729.1|5723.1|1
1638545900000|2021-12-03 15:38:20|5729|5723|5728.5|5722.5|5729|5723|5727.7|5721.7|6
1638545910000|2021-12-03 15:38:30|5728.6|5722.6|5730.1|5724.1|5730.1|5724.1|5728.6|5722.6|3
1638545920000|2021-12-03 15:38:40|5728.6|5722.6|5725.6|5719.6|5728.6|5722.6|5725.6|5719.6|19
1638545930000|2021-12-03 15:38:50|5726.6|5720.6|5725.6|5719.6|5726.6|5720.6|5725.2|5719.2|11
1638545940000|2021-12-03 15:39:00|5726.6|5720.6|5728.1|5722.1|5728.1|5722.1|5726.2|5720.2|2
1638545950000|2021-12-03 15:39:10|5728|5722|5731.6|5725.6|5731.6|5725.6|5727.6|5721.6|29
1638545960000|2021-12-03 15:39:20|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731|5725|14
1638545970000|2021-12-03 15:39:30|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|1
1638545990000|2021-12-03 15:39:50|||||||||1
1638546000000|2021-12-03 15:40:00|5732.4|5726.4|5731|5725|5732.5|5726.5|5731|5725|7
1638546010000|2021-12-03 15:40:10|5730.9|5724.9|5731.4|5725.4|5731.5|5725.5|5730.9|5724.9|9
1638546020000|2021-12-03 15:40:20|5731.3|5725.3|5730.9|5724.9|5731.3|5725.3|5730.9|5724.9|18
1638546030000|2021-12-03 15:40:30|||||||||3
1638546040000|2021-12-03 15:40:40|5730.8|5724.8|5730.9|5724.9|5730.9|5724.9|5730.8|5724.8|13
1638546050000|2021-12-03 15:40:50|5731.7|5725.7|5731.9|5725.9|5731.9|5725.9|5731.7|5725.7|6
1638546060000|2021-12-03 15:41:00|5731.4|5725.4|5733.8|5727.8|5733.8|5727.8|5731.4|5725.4|9
1638546070000|2021-12-03 15:41:10|5733.4|5727.4|5734.4|5728.4|5734.4|5728.4|5733.3|5727.3|1
1638546080000|2021-12-03 15:41:20|5734|5728|5733.9|5727.9|5734.4|5728.4|5733.9|5727.9|1
1638546090000|2021-12-03 15:41:30|5734.3|5728.3|5732.9|5726.9|5734.3|5728.3|5732.9|5726.9|2
1638546100000|2021-12-03 15:41:40|5732.5|5726.5|5732.4|5726.4|5732.5|5726.5|5732.4|5726.4|16
1638546110000|2021-12-03 15:41:50|5732|5726|5732.9|5726.9|5732.9|5726.9|5731.4|5725.4|5
1638546120000|2021-12-03 15:42:00|5732.4|5726.4|5732.4|5726.4|5732.9|5726.9|5731.9|5725.9|4
1638546130000|2021-12-03 15:42:10|||||||||4
1638546140000|2021-12-03 15:42:20|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|0
1638546150000|2021-12-03 15:42:30|5731.5|5725.5|5731.5|5725.5|5731.9|5725.9|5731|5725|7
1638546160000|2021-12-03 15:42:40|||||||||1
1638546170000|2021-12-03 15:42:50|||||||||2
1638546180000|2021-12-03 15:43:00|5731.1|5725.1|5734.4|5728.4|5734.4|5728.4|5730.8|5724.8|35
1638546190000|2021-12-03 15:43:10|5734.3|5728.3|5733.4|5727.4|5734.3|5728.3|5733.4|5727.4|4
1638546200000|2021-12-03 15:43:20|5733.7|5727.7|5734.3|5728.3|5734.9|5728.9|5733.7|5727.7|5
1638546210000|2021-12-03 15:43:30|5733.9|5727.9|5733.4|5727.4|5733.9|5727.9|5733.4|5727.4|1
1638546220000|2021-12-03 15:43:40|||||||||1
1638546230000|2021-12-03 15:43:50|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|4
1638546240000|2021-12-03 15:44:00|5734.4|5728.4|5734.9|5728.9|5735.8|5729.8|5734.4|5728.4|8
1638546250000|2021-12-03 15:44:10|5735.3|5729.3|5739.3|5733.3|5739.3|5733.3|5735.3|5729.3|15
1638546260000|2021-12-03 15:44:20|5738.5|5732.5|5734.4|5728.4|5738.9|5732.9|5734.4|5728.4|12
1638546270000|2021-12-03 15:44:30|5734.3|5728.3|5733.6|5727.6|5734.8|5728.8|5733.2|5727.2|9
1638546280000|2021-12-03 15:44:40|5733.7|5727.7|5731.4|5725.4|5733.8|5727.8|5731.4|5725.4|18
1638546290000|2021-12-03 15:44:50|5731|5725|5731.3|5725.3|5731.3|5725.3|5731|5725|10
1638546300000|2021-12-03 15:45:00|5730.9|5724.9|5725.3|5719.3|5731.3|5725.3|5725.3|5719.3|15
1638546310000|2021-12-03 15:45:10|5724.4|5718.4|5725.3|5719.3|5725.8|5719.8|5724.4|5718.4|7
1638546320000|2021-12-03 15:45:20|||||||||1
1638546330000|2021-12-03 15:45:30|5724.8|5718.8|5725.3|5719.3|5725.8|5719.8|5724.4|5718.4|8
1638546340000|2021-12-03 15:45:40|5725.8|5719.8|5725.2|5719.2|5725.8|5719.8|5725.2|5719.2|1
1638546350000|2021-12-03 15:45:50|5724.8|5718.8|5724.7|5718.7|5725.3|5719.3|5724.7|5718.7|24
1638546360000|2021-12-03 15:46:00|5724.3|5718.3|5724.7|5718.7|5725.2|5719.2|5724.3|5718.3|21
1638546370000|2021-12-03 15:46:10|5724.4|5718.4|5725.2|5719.2|5725.2|5719.2|5724.1|5718.1|10
1638546380000|2021-12-03 15:46:20|5724.2|5718.2|5725.2|5719.2|5725.2|5719.2|5724.2|5718.2|1
1638546390000|2021-12-03 15:46:30|5725.6|5719.6|5725.1|5719.1|5725.6|5719.6|5725.1|5719.1|0
1638546400000|2021-12-03 15:46:40|5725|5719|5725.7|5719.7|5726.1|5720.1|5724.2|5718.2|26
1638546410000|2021-12-03 15:46:50|5725.4|5719.4|5725.7|5719.7|5726.1|5720.1|5725|5719|2
1638546420000|2021-12-03 15:47:00|5724.3|5718.3|5725.2|5719.2|5725.7|5719.7|5724.3|5718.3|15
1638546430000|2021-12-03 15:47:10|5725.1|5719.1|5725.2|5719.2|5725.2|5719.2|5724.7|5718.7|9
1638546440000|2021-12-03 15:47:20|5725.7|5719.7|5726.1|5720.1|5726.1|5720.1|5724.7|5718.7|7
1638546450000|2021-12-03 15:47:30|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5724.8|5718.8|1
1638546460000|2021-12-03 15:47:40|5725.1|5719.1|5725|5719|5725.5|5719.5|5724.5|5718.5|58
1638546470000|2021-12-03 15:47:50|5724.9|5718.9|5724.7|5718.7|5725|5719|5724.4|5718.4|16
1638546480000|2021-12-03 15:48:00|5725.1|5719.1|5724.1|5718.1|5725.1|5719.1|5724.1|5718.1|12
1638546490000|2021-12-03 15:48:10|5723.7|5717.7|5723.6|5717.6|5724.1|5718.1|5723.6|5717.6|5
1638546500000|2021-12-03 15:48:20|5723.4|5717.4|5722.9|5716.9|5723.4|5717.4|5722.6|5716.6|12
1638546510000|2021-12-03 15:48:30|5723|5717|5722.6|5716.6|5723.4|5717.4|5722.6|5716.6|7
1638546520000|2021-12-03 15:48:40|5722.2|5716.2|5720.2|5714.2|5722.2|5716.2|5718.6|5712.6|10
1638546530000|2021-12-03 15:48:50|5721.1|5715.1|5719.3|5713.3|5721.2|5715.2|5719.3|5713.3|4
1638546540000|2021-12-03 15:49:00|5719.2|5713.2|5719|5713|5719.2|5713.2|5718.8|5712.8|6
1638546550000|2021-12-03 15:49:10|5718.9|5712.9|5720.5|5714.5|5721.2|5715.2|5718|5712|24
1638546560000|2021-12-03 15:49:20|5720.4|5714.4|5718.6|5712.6|5720.4|5714.4|5718.6|5712.6|4
1638546570000|2021-12-03 15:49:30|5718.5|5712.5|5719.9|5713.9|5719.9|5713.9|5718.5|5712.5|12
1638546580000|2021-12-03 15:49:40|5720.4|5714.4|5720.6|5714.6|5720.6|5714.6|5719.9|5713.9|9
1638546590000|2021-12-03 15:49:50|5720.7|5714.7|5723|5717|5723.4|5717.4|5720.7|5714.7|9
1638546600000|2021-12-03 15:50:00|5723.5|5717.5|5724.1|5718.1|5725.6|5719.6|5723.5|5717.5|13
1638546610000|2021-12-03 15:50:10|5724|5718|5724|5718|5724.6|5718.6|5723.6|5717.6|6
1638546620000|2021-12-03 15:50:20|5723.9|5717.9|5724.1|5718.1|5724.1|5718.1|5723.5|5717.5|1
1638546630000|2021-12-03 15:50:30|5724.5|5718.5|5726.5|5720.5|5728.1|5722.1|5724.5|5718.5|4
1638546640000|2021-12-03 15:50:40|5726|5720|5725|5719|5726|5720|5724.5|5718.5|7
1638546650000|2021-12-03 15:50:50|5725.5|5719.5|5726.5|5720.5|5726.9|5720.9|5725.5|5719.5|4
1638546660000|2021-12-03 15:51:00|5726.1|5720.1|5718.5|5712.5|5726.1|5720.1|5718.5|5712.5|25
1638546670000|2021-12-03 15:51:10|5718.9|5712.9|5717.5|5711.5|5718.9|5712.9|5717.1|5711.1|7
1638546680000|2021-12-03 15:51:20|5718|5712|5718.1|5712.1|5718.6|5712.6|5717.2|5711.2|6
1638546690000|2021-12-03 15:51:30|5717.7|5711.7|5718.1|5712.1|5718.1|5712.1|5717.7|5711.7|2
1638546700000|2021-12-03 15:51:40|5717.7|5711.7|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|5
1638546710000|2021-12-03 15:51:50|5718|5712|5719.1|5713.1|5719.1|5713.1|5717.1|5711.1|7
1638546720000|2021-12-03 15:52:00|5718.6|5712.6|5718.1|5712.1|5718.6|5712.6|5717.6|5711.6|14
1638546730000|2021-12-03 15:52:10|5718|5712|5720.1|5714.1|5720.1|5714.1|5718|5712|12
1638546750000|2021-12-03 15:52:30|5719.6|5713.6|5717.7|5711.7|5719.6|5713.6|5717.7|5711.7|2
1638546760000|2021-12-03 15:52:40|5718.1|5712.1|5719|5713|5719|5713|5718.1|5712.1|4
1638546780000|2021-12-03 15:53:00|5719.5|5713.5|5721.6|5715.6|5721.6|5715.6|5719.5|5713.5|3
1638546790000|2021-12-03 15:53:10|5722|5716|5719.9|5713.9|5722|5716|5719.9|5713.9|17
1638546800000|2021-12-03 15:53:20|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|6
1638546810000|2021-12-03 15:53:30|5720.4|5714.4|5722|5716|5722.1|5716.1|5720.4|5714.4|2
1638546820000|2021-12-03 15:53:40|5721.6|5715.6|5717.1|5711.1|5721.6|5715.6|5717.1|5711.1|30
1638546830000|2021-12-03 15:53:50|5716.6|5710.6|5712.6|5706.6|5716.6|5710.6|5712.6|5706.6|18
1638546840000|2021-12-03 15:54:00|5711.7|5705.7|5711.6|5705.6|5713.1|5707.1|5711.6|5705.6|12
1638546850000|2021-12-03 15:54:10|5712|5706|5705.1|5699.1|5712|5706|5705|5699|23
1638546860000|2021-12-03 15:54:20|5705.2|5699.2|5706.1|5700.1|5706.1|5700.1|5704.8|5698.8|7
1638546870000|2021-12-03 15:54:30|5706.6|5700.6|5706.2|5700.2|5706.6|5700.6|5706.1|5700.1|6
1638546880000|2021-12-03 15:54:40|5705.7|5699.7|5704.2|5698.2|5706.2|5700.2|5704.2|5698.2|5
1638546890000|2021-12-03 15:54:50|5703.7|5697.7|5704.6|5698.6|5704.6|5698.6|5703.2|5697.2|15
1638546900000|2021-12-03 15:55:00|5704.7|5698.7|5705.1|5699.1|5705.1|5699.1|5704.7|5698.7|3
1638546910000|2021-12-03 15:55:10|5704.6|5698.6|5704.2|5698.2|5704.6|5698.6|5704.2|5698.2|2
1638546920000|2021-12-03 15:55:20|5704.6|5698.6|5706.6|5700.6|5706.6|5700.6|5704.6|5698.6|6
1638546930000|2021-12-03 15:55:30|5707|5701|5706.6|5700.6|5707.1|5701.1|5706.2|5700.2|1
1638546940000|2021-12-03 15:55:40|5707|5701|5711.2|5705.2|5711.2|5705.2|5707|5701|3
1638546950000|2021-12-03 15:55:50|5712.1|5706.1|5712.1|5706.1|5712.6|5706.6|5711.6|5705.6|8
1638546960000|2021-12-03 15:56:00|5711.2|5705.2|5711.2|5705.2|5711.7|5705.7|5709.8|5703.8|7
1638546970000|2021-12-03 15:56:10|5711.1|5705.1|5711.1|5705.1|5711.2|5705.2|5709.2|5703.2|33
1638546980000|2021-12-03 15:56:20|||||||||2
1638546990000|2021-12-03 15:56:30|5710.7|5704.7|5708.1|5702.1|5710.7|5704.7|5707.2|5701.2|7
1638547000000|2021-12-03 15:56:40|5708.2|5702.2|5708.1|5702.1|5708.5|5702.5|5707.7|5701.7|2
1638547010000|2021-12-03 15:56:50|5708.9|5702.9|5712.1|5706.1|5712.7|5706.7|5708.9|5702.9|19
1638547020000|2021-12-03 15:57:00|5712.9|5706.9|5714.2|5708.2|5714.2|5708.2|5712.9|5706.9|5
1638547030000|2021-12-03 15:57:10|5714.6|5708.6|5714.7|5708.7|5714.7|5708.7|5713.7|5707.7|2
1638547040000|2021-12-03 15:57:20|5713.7|5707.7|5713.7|5707.7|5714.3|5708.3|5713.2|5707.2|17
1638547050000|2021-12-03 15:57:30|5714.2|5708.2|5714.6|5708.6|5714.6|5708.6|5714.2|5708.2|2
1638547060000|2021-12-03 15:57:40|5714.2|5708.2|5715.1|5709.1|5715.1|5709.1|5714.2|5708.2|1
1638547070000|2021-12-03 15:57:50|5715.2|5709.2|5714.2|5708.2|5715.7|5709.7|5713.8|5707.8|9
1638547080000|2021-12-03 15:58:00|5713.8|5707.8|5714.2|5708.2|5714.2|5708.2|5713.2|5707.2|2
1638547090000|2021-12-03 15:58:10|5714.6|5708.6|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|2
1638547100000|2021-12-03 15:58:20|5712.7|5706.7|5714.2|5708.2|5714.2|5708.2|5712.2|5706.2|26
1638547110000|2021-12-03 15:58:30|5713.7|5707.7|5715.1|5709.1|5715.1|5709.1|5713.7|5707.7|19
1638547120000|2021-12-03 15:58:40|5714.2|5708.2|5714.2|5708.2|5714.6|5708.6|5714.2|5708.2|2
1638547130000|2021-12-03 15:58:50|5713.2|5707.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|5
1638547140000|2021-12-03 15:59:00|5712.8|5706.8|5712.8|5706.8|5714.2|5708.2|5712.8|5706.8|3
1638547150000|2021-12-03 15:59:10|5712.4|5706.4|5714.1|5708.1|5714.1|5708.1|5712.4|5706.4|1
1638547160000|2021-12-03 15:59:20|5714.5|5708.5|5712.2|5706.2|5714.6|5708.6|5711.7|5705.7|2
1638547170000|2021-12-03 15:59:30|5711.8|5705.8|5711.3|5705.3|5711.8|5705.8|5711.3|5705.3|1
1638547180000|2021-12-03 15:59:40|5711.7|5705.7|5712.2|5706.2|5712.6|5706.6|5711.3|5705.3|2
1638547190000|2021-12-03 15:59:50|5712.3|5706.3|5713.2|5707.2|5714.2|5708.2|5712.3|5706.3|8
1638547200000|2021-12-03 16:00:00|5713.6|5707.6|5713.2|5707.2|5714.1|5708.1|5713.2|5707.2|12
1638547210000|2021-12-03 16:00:10|5712.8|5706.8|5713.2|5707.2|5713.2|5707.2|5712.8|5706.8|5
1638547220000|2021-12-03 16:00:20|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|1
1638547230000|2021-12-03 16:00:30|5711.7|5705.7|5711.3|5705.3|5712.2|5706.2|5711.3|5705.3|6
1638547240000|2021-12-03 16:00:40|5710.7|5704.7|5710.6|5704.6|5712.2|5706.2|5710.2|5704.2|9
1638547250000|2021-12-03 16:00:50|5710.1|5704.1|5708.2|5702.2|5710.1|5704.1|5708.2|5702.2|6
1638547260000|2021-12-03 16:01:00|5708.4|5702.4|5708.7|5702.7|5709.2|5703.2|5707.7|5701.7|9
1638547270000|2021-12-03 16:01:10|||||||||3
1638547280000|2021-12-03 16:01:20|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|2
1638547300000|2021-12-03 16:01:40|5710|5704|5708.2|5702.2|5710.6|5704.6|5708.2|5702.2|19
1638547310000|2021-12-03 16:01:50|5708.6|5702.6|5709.7|5703.7|5709.7|5703.7|5708.6|5702.6|3
1638547320000|2021-12-03 16:02:00|5710.1|5704.1|5709.7|5703.7|5710.6|5704.6|5709.7|5703.7|12
1638547330000|2021-12-03 16:02:10|5710.1|5704.1|5710.1|5704.1|5710.6|5704.6|5709.7|5703.7|14
1638547340000|2021-12-03 16:02:20|5710.2|5704.2|5714.1|5708.1|5714.1|5708.1|5710.2|5704.2|13
1638547350000|2021-12-03 16:02:30|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|3
1638547360000|2021-12-03 16:02:40|5711.8|5705.8|5709.7|5703.7|5712.2|5706.2|5709.2|5703.2|10
1638547370000|2021-12-03 16:02:50|5709.1|5703.1|5708.2|5702.2|5710.2|5704.2|5706.7|5700.7|16
1638547380000|2021-12-03 16:03:00|5707.8|5701.8|5706.2|5700.2|5708.7|5702.7|5706.2|5700.2|17
1638547390000|2021-12-03 16:03:10|5706.7|5700.7|5709.2|5703.2|5709.2|5703.2|5706.7|5700.7|8
1638547400000|2021-12-03 16:03:20|5709.1|5703.1|5712|5706|5712.2|5706.2|5709.1|5703.1|2
1638547410000|2021-12-03 16:03:30|5711.4|5705.4|5710.5|5704.5|5711.4|5705.4|5710.5|5704.5|7
1638547420000|2021-12-03 16:03:40|5710|5704|5711.6|5705.6|5711.6|5705.6|5710|5704|25
1638547430000|2021-12-03 16:03:50|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|5710.6|5704.6|10
1638547440000|2021-12-03 16:04:00|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|5
1638547450000|2021-12-03 16:04:10|5711.2|5705.2|5709.1|5703.1|5711.2|5705.2|5709.1|5703.1|5
1638547460000|2021-12-03 16:04:20|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|4
1638547470000|2021-12-03 16:04:30|5708.6|5702.6|5708.2|5702.2|5708.6|5702.6|5708.2|5702.2|1
1638547480000|2021-12-03 16:04:40|5708.1|5702.1|5708.9|5702.9|5708.9|5702.9|5708.1|5702.1|13
1638547490000|2021-12-03 16:04:50|5709|5703|5709|5703|5709|5703|5709|5703|4
1638547500000|2021-12-03 16:05:00|5709.1|5703.1|5710.1|5704.1|5712|5706|5709.1|5703.1|7
1638547510000|2021-12-03 16:05:10|5710.5|5704.5|5710.1|5704.1|5710.5|5704.5|5710.1|5704.1|4
1638547520000|2021-12-03 16:05:20|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.1|5704.1|9
1638547530000|2021-12-03 16:05:30|5710.1|5704.1|5710.9|5704.9|5710.9|5704.9|5710|5704|2
1638547540000|2021-12-03 16:05:40|||||||||1
1638547550000|2021-12-03 16:05:50|5712.9|5706.9|5713.9|5707.9|5713.9|5707.9|5712.9|5706.9|12
1638547560000|2021-12-03 16:06:00|5713.5|5707.5|5712.5|5706.5|5714.4|5708.4|5712.5|5706.5|8
1638547570000|2021-12-03 16:06:10|5712.9|5706.9|5710.1|5704.1|5712.9|5706.9|5710.1|5704.1|10
1638547580000|2021-12-03 16:06:20|5709.5|5703.5|5710.9|5704.9|5710.9|5704.9|5709.5|5703.5|5
1638547590000|2021-12-03 16:06:30|5710.5|5704.5|5712.4|5706.4|5712.4|5706.4|5710.1|5704.1|12
1638547600000|2021-12-03 16:06:40|5712|5706|5712|5706|5712.4|5706.4|5711.5|5705.5|10
1638547610000|2021-12-03 16:06:50|5713.4|5707.4|5714|5708|5714|5708|5713.4|5707.4|3
1638547620000|2021-12-03 16:07:00|5713.5|5707.5|5712.1|5706.1|5713.5|5707.5|5712.1|5706.1|9
1638547630000|2021-12-03 16:07:10|5712.6|5706.6|5709.9|5703.9|5712.6|5706.6|5709.5|5703.5|18
1638547640000|2021-12-03 16:07:20|5709.5|5703.5|5709.9|5703.9|5711.5|5705.5|5709.5|5703.5|3
1638547650000|2021-12-03 16:07:30|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|1
1638547660000|2021-12-03 16:07:40|5709.9|5703.9|5712|5706|5712|5706|5709.9|5703.9|12
1638547670000|2021-12-03 16:07:50|5712.5|5706.5|5711.9|5705.9|5712.5|5706.5|5711.9|5705.9|3
1638547680000|2021-12-03 16:08:00|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5710.9|5704.9|15
1638547690000|2021-12-03 16:08:10|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|14
1638547700000|2021-12-03 16:08:20|5711.5|5705.5|5710.5|5704.5|5711.5|5705.5|5709|5703|10
1638547710000|2021-12-03 16:08:30|5710|5704|5707|5701|5710|5704|5707|5701|3
1638547720000|2021-12-03 16:08:40|5707.4|5701.4|5708|5702|5708|5702|5707.4|5701.4|1
1638547730000|2021-12-03 16:08:50|5707.6|5701.6|5707.5|5701.5|5708|5702|5706.5|5700.5|14
1638547740000|2021-12-03 16:09:00|5707.9|5701.9|5708.9|5702.9|5709.4|5703.4|5707.9|5701.9|4
1638547750000|2021-12-03 16:09:10|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|2
1638547760000|2021-12-03 16:09:20|||||||||1
1638547770000|2021-12-03 16:09:30|5707.9|5701.9|5708.4|5702.4|5709|5703|5706.9|5700.9|7
1638547780000|2021-12-03 16:09:40|5708|5702|5709|5703|5709|5703|5707.9|5701.9|2
1638547790000|2021-12-03 16:09:50|5709.9|5703.9|5709.9|5703.9|5710|5704|5709.4|5703.4|6
1638547800000|2021-12-03 16:10:00|5711.9|5705.9|5713.4|5707.4|5714.7|5708.7|5711.7|5705.7|92
1638547810000|2021-12-03 16:10:10|5713|5707|5714.7|5708.7|5715.2|5709.2|5713|5707|4
1638547820000|2021-12-03 16:10:20|5714.4|5708.4|5713.7|5707.7|5714.4|5708.4|5713.7|5707.7|1
1638547830000|2021-12-03 16:10:30|5714.9|5708.9|5711.9|5705.9|5714.9|5708.9|5711.9|5705.9|17
1638547840000|2021-12-03 16:10:40|5711.5|5705.5|5710.9|5704.9|5711.5|5705.5|5710.7|5704.7|4
1638547850000|2021-12-03 16:10:50|5711|5705|5710.7|5704.7|5712.7|5706.7|5710.4|5704.4|5
1638547860000|2021-12-03 16:11:00|5710.6|5704.6|5710.9|5704.9|5710.9|5704.9|5708.9|5702.9|17
1638547870000|2021-12-03 16:11:10|5710.1|5704.1|5710.5|5704.5|5710.9|5704.9|5710.1|5704.1|5
1638547880000|2021-12-03 16:11:20|5710.9|5704.9|5710.5|5704.5|5711.2|5705.2|5710.5|5704.5|2
1638547890000|2021-12-03 16:11:30|5710.1|5704.1|5710|5704|5710.1|5704.1|5710|5704|1
1638547900000|2021-12-03 16:11:40|5706.7|5700.7|5706.2|5700.2|5706.7|5700.7|5706.2|5700.2|10
1638547910000|2021-12-03 16:11:50|5706.6|5700.6|5704.7|5698.7|5706.6|5700.6|5704.7|5698.7|12
1638547920000|2021-12-03 16:12:00|5705.2|5699.2|5706.6|5700.6|5707.1|5701.1|5705.2|5699.2|6
1638547930000|2021-12-03 16:12:10|5706.2|5700.2|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|2
1638547940000|2021-12-03 16:12:20|5705.2|5699.2|5706.2|5700.2|5706.2|5700.2|5704.9|5698.9|5
1638547950000|2021-12-03 16:12:30|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|66
1638547960000|2021-12-03 16:12:40|5705.1|5699.1|5705|5699|5705.1|5699.1|5704.4|5698.4|4
1638547970000|2021-12-03 16:12:50|5705.4|5699.4|5704.7|5698.7|5705.5|5699.5|5704.5|5698.5|15
1638547980000|2021-12-03 16:13:00|5703.9|5697.9|5704.4|5698.4|5704.7|5698.7|5703.9|5697.9|3
1638547990000|2021-12-03 16:13:10|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.4|5697.4|6
1638548000000|2021-12-03 16:13:20|5703.4|5697.4|5704.6|5698.6|5704.6|5698.6|5703.4|5697.4|2
1638548010000|2021-12-03 16:13:30|5703.9|5697.9|5703.1|5697.1|5704.2|5698.2|5703.1|5697.1|19
1638548020000|2021-12-03 16:13:40|5703.2|5697.2|5703.4|5697.4|5703.7|5697.7|5703.2|5697.2|5
1638548030000|2021-12-03 16:13:50|5703.2|5697.2|5704.2|5698.2|5704.2|5698.2|5703.2|5697.2|2
1638548040000|2021-12-03 16:14:00|5705|5699|5705.2|5699.2|5706.2|5700.2|5705|5699|19
1638548050000|2021-12-03 16:14:10|5704.2|5698.2|5703.5|5697.5|5704.2|5698.2|5703.5|5697.5|6
1638548060000|2021-12-03 16:14:20|5703.4|5697.4|5703.1|5697.1|5704.4|5698.4|5703.1|5697.1|12
1638548070000|2021-12-03 16:14:30|5703|5697|5701.9|5695.9|5703.1|5697.1|5701.9|5695.9|19
1638548080000|2021-12-03 16:14:40|5698.5|5692.5|5697.9|5691.9|5698.5|5692.5|5696.9|5690.9|18
1638548090000|2021-12-03 16:14:50|5699.6|5693.6|5701.7|5695.7|5702.2|5696.2|5699.2|5693.2|17
1638548100000|2021-12-03 16:15:00|5702.6|5696.6|5702.6|5696.6|5703.1|5697.1|5702.2|5696.2|14
1638548110000|2021-12-03 16:15:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|1
1638548120000|2021-12-03 16:15:20|5702.6|5696.6|5702.2|5696.2|5702.6|5696.6|5702.2|5696.2|0
1638548130000|2021-12-03 16:15:30|5701.9|5695.9|5702.2|5696.2|5702.6|5696.6|5701.4|5695.4|3
1638548140000|2021-12-03 16:15:40|5702.6|5696.6|5705.9|5699.9|5705.9|5699.9|5702.6|5696.6|13
1638548160000|2021-12-03 16:16:00|5705.5|5699.5|5702.9|5696.9|5705.5|5699.5|5702.9|5696.9|7
1638548170000|2021-12-03 16:16:10|5703.7|5697.7|5702.7|5696.7|5704.2|5698.2|5702.7|5696.7|18
1638548180000|2021-12-03 16:16:20|5703.1|5697.1|5703.6|5697.6|5704.2|5698.2|5703.1|5697.1|15
1638548190000|2021-12-03 16:16:30|5702.9|5696.9|5702.7|5696.7|5702.9|5696.9|5702.7|5696.7|4
1638548200000|2021-12-03 16:16:40|5702.4|5696.4|5702.6|5696.6|5703.6|5697.6|5702.2|5696.2|9
1638548210000|2021-12-03 16:16:50|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|6
1638548220000|2021-12-03 16:17:00|5702.6|5696.6|5701.2|5695.2|5702.7|5696.7|5700.7|5694.7|7
1638548230000|2021-12-03 16:17:10|5700.7|5694.7|5702.6|5696.6|5702.6|5696.6|5700.7|5694.7|12
1638548240000|2021-12-03 16:17:20|5703.1|5697.1|5698.7|5692.7|5703.1|5697.1|5698.7|5692.7|19
1638548250000|2021-12-03 16:17:30|5698.6|5692.6|5697.2|5691.2|5698.6|5692.6|5696.7|5690.7|8
1638548260000|2021-12-03 16:17:40|5696.7|5690.7|5699.1|5693.1|5699.1|5693.1|5696.7|5690.7|18
1638548270000|2021-12-03 16:17:50|5698.7|5692.7|5697.7|5691.7|5698.7|5692.7|5697.7|5691.7|2
1638548280000|2021-12-03 16:18:00|5698.1|5692.1|5698.6|5692.6|5698.6|5692.6|5697.7|5691.7|3
1638548290000|2021-12-03 16:18:10|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.2|5693.2|14
1638548300000|2021-12-03 16:18:20|5699.2|5693.2|5696.7|5690.7|5699.2|5693.2|5696.7|5690.7|2
1638548310000|2021-12-03 16:18:30|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5696.4|5690.4|4
1638548320000|2021-12-03 16:18:40|||||||||3
1638548330000|2021-12-03 16:18:50|5697.4|5691.4|5698.6|5692.6|5698.6|5692.6|5697.2|5691.2|2
1638548340000|2021-12-03 16:19:00|5698.2|5692.2|5698.7|5692.7|5699.1|5693.1|5698.2|5692.2|7
1638548350000|2021-12-03 16:19:10|5698.4|5692.4|5698.2|5692.2|5698.4|5692.4|5698.2|5692.2|1
1638548360000|2021-12-03 16:19:20|5698.1|5692.1|5697.1|5691.1|5698.7|5692.7|5697.1|5691.1|7
1638548370000|2021-12-03 16:19:30|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|9
1638548380000|2021-12-03 16:19:40|5697.1|5691.1|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|3
1638548390000|2021-12-03 16:19:50|5696.7|5690.7|5697.6|5691.6|5697.7|5691.7|5696.6|5690.6|4
1638548400000|2021-12-03 16:20:00|5697.2|5691.2|5696.2|5690.2|5697.2|5691.2|5696.2|5690.2|6
1638548410000|2021-12-03 16:20:10|||||||||19
1638548420000|2021-12-03 16:20:20|||||||||8
1638548430000|2021-12-03 16:20:30|5697.2|5691.2|5697.6|5691.6|5698.1|5692.1|5697.2|5691.2|10
1638548440000|2021-12-03 16:20:40|5697.2|5691.2|5697.6|5691.6|5697.6|5691.6|5697.2|5691.2|3
1638548450000|2021-12-03 16:20:50|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1638548460000|2021-12-03 16:21:00|5699.1|5693.1|5699.7|5693.7|5700.2|5694.2|5699.1|5693.1|13
1638548470000|2021-12-03 16:21:10|5701.1|5695.1|5703.2|5697.2|5703.6|5697.6|5701.1|5695.1|31
1638548480000|2021-12-03 16:21:20|5704|5698|5707.2|5701.2|5707.2|5701.2|5704|5698|10
1638548490000|2021-12-03 16:21:30|5707.6|5701.6|5704.7|5698.7|5708.2|5702.2|5704.7|5698.7|8
1638548510000|2021-12-03 16:21:50|5703.7|5697.7|5707.1|5701.1|5707.1|5701.1|5703.7|5697.7|8
1638548520000|2021-12-03 16:22:00|5706.6|5700.6|5704|5698|5706.6|5700.6|5704|5698|23
1638548530000|2021-12-03 16:22:10|5706.4|5700.4|5705|5699|5707.5|5701.5|5705|5699|5
1638548540000|2021-12-03 16:22:20|5705.2|5699.2|5707.4|5701.4|5707.4|5701.4|5705.2|5699.2|6
1638548550000|2021-12-03 16:22:30|5709.5|5703.5|5709|5703|5709.5|5703.5|5708.6|5702.6|2
1638548560000|2021-12-03 16:22:40|5709.5|5703.5|5709.5|5703.5|5710|5704|5708.5|5702.5|3
1638548570000|2021-12-03 16:22:50|5709.9|5703.9|5709.5|5703.5|5710|5704|5709.1|5703.1|2
1638548580000|2021-12-03 16:23:00|5709|5703|5706.5|5700.5|5709|5703|5706.5|5700.5|5
1638548590000|2021-12-03 16:23:10|5706.9|5700.9|5707.5|5701.5|5707.5|5701.5|5706.9|5700.9|1
1638548600000|2021-12-03 16:23:20|5707.6|5701.6|5709.5|5703.5|5709.5|5703.5|5707.6|5701.6|3
1638548610000|2021-12-03 16:23:30|5710|5704|5709.5|5703.5|5710|5704|5709.5|5703.5|6
1638548620000|2021-12-03 16:23:40|5710|5704|5710|5704|5710|5704|5710|5704|0
1638548630000|2021-12-03 16:23:50|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|2
1638548640000|2021-12-03 16:24:00|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.2|5703.2|18
1638548650000|2021-12-03 16:24:10|5711.7|5705.7|5711.1|5705.1|5711.7|5705.7|5710.2|5704.2|9
1638548660000|2021-12-03 16:24:20|5710.7|5704.7|5707.7|5701.7|5711.2|5705.2|5707.7|5701.7|13
1638548670000|2021-12-03 16:24:30|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.2|5700.2|23
1638548680000|2021-12-03 16:24:40|5705.6|5699.6|5703.8|5697.8|5706.2|5700.2|5703.8|5697.8|18
1638548690000|2021-12-03 16:24:50|5703.7|5697.7|5707.7|5701.7|5707.7|5701.7|5703.7|5697.7|10
1638548700000|2021-12-03 16:25:00|5708.5|5702.5|5707.2|5701.2|5708.7|5702.7|5707.2|5701.2|5
1638548710000|2021-12-03 16:25:10|5706.7|5700.7|5706.2|5700.2|5706.7|5700.7|5705.8|5699.8|4
1638548720000|2021-12-03 16:25:20|5706.6|5700.6|5707.1|5701.1|5707.1|5701.1|5706.6|5700.6|1
1638548730000|2021-12-03 16:25:30|5707.2|5701.2|5708.7|5702.7|5708.8|5702.8|5707.2|5701.2|2
1638548740000|2021-12-03 16:25:40|5709.2|5703.2|5708.8|5702.8|5709.2|5703.2|5708.8|5702.8|3
1638548750000|2021-12-03 16:25:50|5708.7|5702.7|5710.5|5704.5|5710.5|5704.5|5708.7|5702.7|9
1638548760000|2021-12-03 16:26:00|5710.3|5704.3|5708.7|5702.7|5710.5|5704.5|5708.2|5702.2|9
1638548770000|2021-12-03 16:26:10|5708.8|5702.8|5707|5701|5709.7|5703.7|5707|5701|6
1638548780000|2021-12-03 16:26:20|5707.3|5701.3|5708.8|5702.8|5708.8|5702.8|5707.3|5701.3|6
1638548790000|2021-12-03 16:26:30|5708.7|5702.7|5707.8|5701.8|5708.7|5702.7|5707.3|5701.3|2
1638548800000|2021-12-03 16:26:40|5708|5702|5708.7|5702.7|5708.8|5702.8|5707.8|5701.8|2
1638548810000|2021-12-03 16:26:50|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|26
1638548820000|2021-12-03 16:27:00|5708.7|5702.7|5708.7|5702.7|5709.1|5703.1|5708.7|5702.7|2
1638548830000|2021-12-03 16:27:10|5708.2|5702.2|5710.2|5704.2|5710.2|5704.2|5708.2|5702.2|10
1638548840000|2021-12-03 16:27:20|5710.1|5704.1|5708.7|5702.7|5710.1|5704.1|5708.7|5702.7|3
1638548850000|2021-12-03 16:27:30|||||||||4
1638548860000|2021-12-03 16:27:40|5709.1|5703.1|5709.7|5703.7|5709.7|5703.7|5709.1|5703.1|2
1638548870000|2021-12-03 16:27:50|5710.1|5704.1|5715.1|5709.1|5715.1|5709.1|5710.1|5704.1|9
1638548880000|2021-12-03 16:28:00|5714.3|5708.3|5713.2|5707.2|5714.7|5708.7|5713.2|5707.2|9
1638548890000|2021-12-03 16:28:10|5713.3|5707.3|5713.7|5707.7|5714.6|5708.6|5713.3|5707.3|8
1638548900000|2021-12-03 16:28:20|5712.7|5706.7|5713.1|5707.1|5713.1|5707.1|5712.6|5706.6|3
1638548910000|2021-12-03 16:28:30|5713.2|5707.2|5713.6|5707.6|5713.6|5707.6|5713.1|5707.1|1
1638548920000|2021-12-03 16:28:40|5712.1|5706.1|5713.6|5707.6|5713.6|5707.6|5711.7|5705.7|19
1638548930000|2021-12-03 16:28:50|5713.2|5707.2|5712.7|5706.7|5713.2|5707.2|5712.6|5706.6|1
1638548940000|2021-12-03 16:29:00|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1638548950000|2021-12-03 16:29:10|5712.7|5706.7|5711.8|5705.8|5712.7|5706.7|5711.8|5705.8|1
1638548960000|2021-12-03 16:29:20|5711.7|5705.7|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|2
1638548970000|2021-12-03 16:29:30|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|1
1638548980000|2021-12-03 16:29:40|5712.2|5706.2|5711.6|5705.6|5712.2|5706.2|5711.6|5705.6|8
1638548990000|2021-12-03 16:29:50|5711.2|5705.2|5710.7|5704.7|5711.6|5705.6|5710.7|5704.7|10
1638549000000|2021-12-03 16:30:00|5710.1|5704.1|5711.7|5705.7|5712.2|5706.2|5709.7|5703.7|13
1638549010000|2021-12-03 16:30:10|5712.5|5706.5|5713.7|5707.7|5713.7|5707.7|5712.5|5706.5|6
1638549020000|2021-12-03 16:30:20|5712.5|5706.5|5711.7|5705.7|5712.5|5706.5|5711.7|5705.7|7
1638549030000|2021-12-03 16:30:30|5712.7|5706.7|5711.6|5705.6|5712.7|5706.7|5710.7|5704.7|19
1638549040000|2021-12-03 16:30:40|5712.3|5706.3|5711.8|5705.8|5713.7|5707.7|5711.8|5705.8|30
1638549050000|2021-12-03 16:30:50|5711.3|5705.3|5709.7|5703.7|5711.3|5705.3|5709.7|5703.7|4
1638549060000|2021-12-03 16:31:00|5709.6|5703.6|5708.7|5702.7|5709.6|5703.6|5708.7|5702.7|4
1638549070000|2021-12-03 16:31:10|5708.3|5702.3|5708.8|5702.8|5708.8|5702.8|5707.7|5701.7|6
1638549080000|2021-12-03 16:31:20|5710|5704|5708.6|5702.6|5710.6|5704.6|5707.6|5700|60
1638549090000|2021-12-03 16:31:30|5709.2|5703.2|5709.1|5703.1|5709.2|5703.2|5709.1|5703.1|4
1638549100000|2021-12-03 16:31:40|5709.2|5703.2|5707.7|5701.7|5709.2|5703.2|5707.7|5701.7|69
1638549110000|2021-12-03 16:31:50|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|1
1638549120000|2021-12-03 16:32:00|5708.5|5702.5|5710.6|5704.6|5710.6|5704.6|5708.5|5702.5|6
1638549130000|2021-12-03 16:32:10|5710.2|5704.2|5711.1|5705.1|5711.1|5705.1|5710.2|5704.2|1
1638549140000|2021-12-03 16:32:20|5710.7|5704.7|5710.7|5704.7|5711.1|5705.1|5710.2|5704.2|5
1638549150000|2021-12-03 16:32:30|5710.8|5704.8|5711.2|5705.2|5711.2|5705.2|5710.6|5704.6|1
1638549170000|2021-12-03 16:32:50|5711.1|5705.1|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|2
1638549180000|2021-12-03 16:33:00|5711.7|5705.7|5711.6|5705.6|5712.6|5706.6|5711.2|5705.2|10
1638549190000|2021-12-03 16:33:10|5711.5|5705.5|5710.7|5704.7|5711.5|5705.5|5710.2|5704.2|8
1638549200000|2021-12-03 16:33:20|5711.1|5705.1|5712.1|5706.1|5712.1|5706.1|5710.2|5704.2|2
1638549210000|2021-12-03 16:33:30|5711.7|5705.7|5712.6|5706.6|5712.7|5706.7|5711.7|5705.7|14
1638549220000|2021-12-03 16:33:40|5713.2|5707.2|5713.1|5707.1|5713.2|5707.2|5713.1|5707.1|2
1638549230000|2021-12-03 16:33:50|5713.2|5707.2|5713.6|5707.6|5713.6|5707.6|5713.2|5707.2|6
1638549240000|2021-12-03 16:34:00|5713.7|5707.7|5714.1|5708.1|5714.6|5708.6|5713.7|5707.7|3
1638549250000|2021-12-03 16:34:10|5714.5|5708.5|5714.6|5708.6|5714.6|5708.6|5714.5|5708.5|1
1638549260000|2021-12-03 16:34:20|5714.7|5708.7|5714.7|5708.7|5715.1|5709.1|5714.6|5708.6|7
1638549270000|2021-12-03 16:34:30|5715.1|5709.1|5715.2|5709.2|5715.2|5709.2|5715.1|5709.1|0
1638549280000|2021-12-03 16:34:40|5714.2|5708.2|5714.6|5708.6|5714.7|5708.7|5714.1|5708.1|7
1638549290000|2021-12-03 16:34:50|5714.2|5708.2|5715.1|5709.1|5715.1|5709.1|5714.2|5708.2|6
1638549300000|2021-12-03 16:35:00|5714.6|5708.6|5714.7|5708.7|5715.2|5709.2|5714.6|5708.6|5
1638549310000|2021-12-03 16:35:10|5715|5709|5714.2|5708.2|5715|5709|5714.2|5708.2|25
1638549320000|2021-12-03 16:35:20|5714.3|5708.3|5714.7|5708.7|5714.7|5708.7|5714.3|5708.3|4
1638549330000|2021-12-03 16:35:30|||||||||1
1638549340000|2021-12-03 16:35:40|5714.2|5708.2|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|0
1638549350000|2021-12-03 16:35:50|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5712.1|5706.1|13
1638549360000|2021-12-03 16:36:00|5713.7|5707.7|5713.6|5707.6|5714.1|5708.1|5713.2|5707.2|23
1638549370000|2021-12-03 16:36:10|5713.2|5707.2|5712.2|5706.2|5713.2|5707.2|5712.2|5706.2|2
1638549380000|2021-12-03 16:36:20|5711.7|5705.7|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|3
1638549390000|2021-12-03 16:36:30|||||||||4
1638549400000|2021-12-03 16:36:40|||||||||1
1638549410000|2021-12-03 16:36:50|5712.6|5706.6|5711.7|5705.7|5712.6|5706.6|5709.7|5703.7|13
1638549420000|2021-12-03 16:37:00|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|1
1638549430000|2021-12-03 16:37:10|5712.2|5706.2|5712.1|5706.1|5712.6|5706.6|5712.1|5706.1|1
1638549440000|2021-12-03 16:37:20|5711.2|5705.2|5711.6|5705.6|5712|5706|5711.2|5705.2|4
1638549460000|2021-12-03 16:37:40|5713|5707|5713.6|5707.6|5714.1|5708.1|5713|5707|6
1638549470000|2021-12-03 16:37:50|||||||||1
1638549480000|2021-12-03 16:38:00|5714.1|5708.1|5724.5|5718.5|5724.6|5718.6|5714.1|5708.1|65
1638549490000|2021-12-03 16:38:10|5724.6|5718.6|5726.7|5720.7|5727.4|5721.4|5724.2|5718.2|26
1638549500000|2021-12-03 16:38:20|5727.1|5721.1|5728.6|5722.6|5729.6|5723.6|5726.6|5720.6|7
1638549510000|2021-12-03 16:38:30|5728.2|5722.2|5728.1|5722.1|5729.1|5723.1|5728.1|5722.1|3
1638549520000|2021-12-03 16:38:40|5727.2|5721.2|5726.2|5720.2|5727.2|5721.2|5726.2|5720.2|4
1638549530000|2021-12-03 16:38:50|5725.6|5719.6|5723.7|5717.7|5725.7|5719.7|5723.6|5717.6|5
1638549540000|2021-12-03 16:39:00|5723.3|5717.3|5723.1|5717.1|5724.7|5718.7|5723.1|5717.1|7
1638549550000|2021-12-03 16:39:10|5723.5|5717.5|5723.7|5717.7|5723.7|5717.7|5723.5|5717.5|1
1638549560000|2021-12-03 16:39:20|5726.7|5720.7|5725.7|5719.7|5726.7|5720.7|5725.7|5719.7|2
1638549570000|2021-12-03 16:39:30|5725.6|5719.6|5723.7|5717.7|5725.6|5719.6|5722.7|5716.7|4
1638549580000|2021-12-03 16:39:40|5724.7|5718.7|5724.7|5718.7|5725.6|5719.6|5724.2|5718.2|4
1638549590000|2021-12-03 16:39:50|5724.3|5718.3|5724.7|5718.7|5724.7|5718.7|5724|5718|4
1638549600000|2021-12-03 16:40:00|5725.7|5719.7|5725.7|5719.7|5726.3|5720.3|5724.7|5718.7|6
1638549610000|2021-12-03 16:40:10|5725.1|5719.1|5722.6|5716.6|5725.1|5719.1|5722.6|5716.6|2
1638549620000|2021-12-03 16:40:20|5722.2|5716.2|5720.2|5714.2|5722.6|5716.6|5719.7|5713.7|16
1638549630000|2021-12-03 16:40:30|5720.6|5714.6|5719.7|5713.7|5720.6|5714.6|5719.7|5713.7|3
1638549640000|2021-12-03 16:40:40|5720.1|5714.1|5722.2|5716.2|5722.2|5716.2|5718.7|5712.7|6
1638549650000|2021-12-03 16:40:50|5722.1|5716.1|5721.1|5715.1|5722.1|5716.1|5721.1|5715.1|5
1638549660000|2021-12-03 16:41:00|5721.7|5715.7|5721.2|5715.2|5722.6|5716.6|5720.2|5714.2|4
1638549670000|2021-12-03 16:41:10|5721.1|5715.1|5722.2|5716.2|5722.2|5716.2|5721.1|5715.1|1
1638549680000|2021-12-03 16:41:20|5721.6|5715.6|5721.7|5715.7|5722.6|5716.6|5721.6|5715.6|3
1638549690000|2021-12-03 16:41:30|5722.1|5716.1|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|4
1638549710000|2021-12-03 16:41:50|5721.7|5715.7|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|2
1638549720000|2021-12-03 16:42:00|5722|5716|5721.6|5715.6|5722.7|5716.7|5721.6|5715.6|11
1638549730000|2021-12-03 16:42:10|5721.1|5715.1|5718.7|5712.7|5721.1|5715.1|5718.7|5712.7|5
1638549740000|2021-12-03 16:42:20|5719.3|5713.3|5719.7|5713.7|5719.7|5713.7|5719.3|5713.3|0
1638549750000|2021-12-03 16:42:30|5719.6|5713.6|5720.1|5714.1|5720.1|5714.1|5719.6|5713.6|2
1638549760000|2021-12-03 16:42:40|5720|5714|5719.1|5713.1|5720.6|5714.6|5719.1|5713.1|6
1638549770000|2021-12-03 16:42:50|5718.7|5712.7|5719.2|5713.2|5719.2|5713.2|5718.7|5712.7|5
1638549780000|2021-12-03 16:43:00|5718.8|5712.8|5717.7|5711.7|5718.8|5712.8|5717.7|5711.7|4
1638549790000|2021-12-03 16:43:10|5717.3|5711.3|5714.7|5708.7|5717.7|5711.7|5714.7|5708.7|9
1638549800000|2021-12-03 16:43:20|5713.7|5707.7|5714.7|5708.7|5715.1|5709.1|5713.7|5707.7|3
1638549810000|2021-12-03 16:43:30|||||||||1
1638549820000|2021-12-03 16:43:40|5714.6|5708.6|5715.1|5709.1|5715.2|5709.2|5714.6|5708.6|6
1638549830000|2021-12-03 16:43:50|5715.5|5709.5|5715.6|5709.6|5715.6|5709.6|5715.5|5709.5|0
1638549840000|2021-12-03 16:44:00|5716.2|5710.2|5714.7|5708.7|5716.2|5710.2|5714.7|5708.7|3
1638549850000|2021-12-03 16:44:10|5715.2|5709.2|5715.1|5709.1|5718.7|5712.7|5714.7|5708.7|23
1638549860000|2021-12-03 16:44:20|5716|5710|5716.7|5710.7|5716.7|5710.7|5716|5710|2
1638549870000|2021-12-03 16:44:30|5716.8|5710.8|5716.7|5710.7|5717.7|5711.7|5716.7|5710.7|2
1638549880000|2021-12-03 16:44:40|5716.2|5710.2|5717.6|5711.6|5717.6|5711.6|5716.2|5710.2|3
1638549890000|2021-12-03 16:44:50|5717.2|5711.2|5718.7|5712.7|5718.7|5712.7|5717.2|5711.2|4
1638549900000|2021-12-03 16:45:00|5718.2|5712.2|5717.8|5711.8|5719.7|5713.7|5717.8|5711.8|21
1638549910000|2021-12-03 16:45:10|5717.3|5711.3|5716.8|5710.8|5717.7|5711.7|5716.8|5710.8|5
1638549920000|2021-12-03 16:45:20|5717.5|5711.5|5717|5711|5717.5|5711.5|5717|5711|34
1638549930000|2021-12-03 16:45:30|5716.6|5710.6|5716.2|5710.2|5717|5711|5716.2|5710.2|19
1638549940000|2021-12-03 16:45:40|5716.1|5710.1|5716.6|5710.6|5716.7|5710.7|5716.1|5710.1|19
1638549950000|2021-12-03 16:45:50|5716.7|5710.7|5717.7|5711.7|5717.7|5711.7|5716.7|5710.7|4
1638549960000|2021-12-03 16:46:00|5720.1|5714.1|5721.1|5715.1|5721.1|5715.1|5720.1|5714.1|20
1638549970000|2021-12-03 16:46:10|5723.6|5717.6|5723.7|5717.7|5723.7|5717.7|5723.6|5717.6|5
1638549980000|2021-12-03 16:46:20|5723.6|5717.6|5723.7|5717.7|5723.7|5717.7|5723.6|5717.6|0
1638549990000|2021-12-03 16:46:30|5723.6|5717.6|5723.6|5717.6|5723.7|5717.7|5723.1|5717.1|6
1638550000000|2021-12-03 16:46:40|5724|5718|5723.3|5717.3|5724.2|5718.2|5723.3|5717.3|2
1638550010000|2021-12-03 16:46:50|5723.2|5717.2|5723.6|5717.6|5723.7|5717.7|5723.2|5717.2|1
1638550020000|2021-12-03 16:47:00|5723.2|5717.2|5724.7|5718.7|5724.7|5718.7|5723.2|5717.2|6
1638550030000|2021-12-03 16:47:10|5725.5|5719.5|5726.7|5720.7|5726.7|5720.7|5725.5|5719.5|3
1638550040000|2021-12-03 16:47:20|||||||||2
1638550050000|2021-12-03 16:47:30|5726.6|5720.6|5725.1|5719.1|5726.7|5720.7|5725.1|5719.1|3
1638550060000|2021-12-03 16:47:40|5725.2|5719.2|5725.7|5719.7|5725.7|5719.7|5725.2|5719.2|1
1638550070000|2021-12-03 16:47:50|5724.7|5718.7|5721.7|5715.7|5724.7|5718.7|5721.6|5715.6|3
1638550080000|2021-12-03 16:48:00|5722.1|5716.1|5721.6|5715.6|5723.6|5717.6|5721.5|5715.5|60
1638550090000|2021-12-03 16:48:10|5720.5|5714.5|5720.9|5714.9|5720.9|5714.9|5720.5|5714.5|0
1638550100000|2021-12-03 16:48:20|5721.5|5715.5|5719|5713|5721.5|5715.5|5718.6|5712.6|37
1638550110000|2021-12-03 16:48:30|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|1
1638550120000|2021-12-03 16:48:40|5720.6|5714.6|5721|5715|5721.1|5715.1|5720.5|5714.5|5
1638550140000|2021-12-03 16:49:00|5721.5|5715.5|5723.4|5717.4|5723.4|5717.4|5721.5|5715.5|9
1638550150000|2021-12-03 16:49:10|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|2
1638550160000|2021-12-03 16:49:20|5726.6|5720.6|5726.5|5720.5|5726.6|5720.6|5726.3|5720.3|5
1638550170000|2021-12-03 16:49:30|5726|5720|5727|5721|5727|5721|5726|5720|10
1638550180000|2021-12-03 16:49:40|5727.5|5721.5|5724|5718|5727.5|5721.5|5724|5718|4
1638550190000|2021-12-03 16:49:50|5723.9|5717.9|5722.5|5716.5|5723.9|5717.9|5722.5|5716.5|2
1638550200000|2021-12-03 16:50:00|5721.7|5715.7|5721.5|5715.5|5721.7|5715.7|5721.5|5715.5|2
1638550210000|2021-12-03 16:50:10|5721|5715|5720.9|5714.9|5721|5715|5720.9|5714.9|0
1638550220000|2021-12-03 16:50:20|5721.4|5715.4|5718.9|5712.9|5721.4|5715.4|5718.5|5712.5|2
1638550230000|2021-12-03 16:50:30|5719.3|5713.3|5719.4|5713.4|5719.4|5713.4|5719.3|5713.3|0
1638550250000|2021-12-03 16:50:50|5717.5|5711.5|5717.9|5711.9|5718.4|5712.4|5717.5|5711.5|3
1638550260000|2021-12-03 16:51:00|5717.5|5711.5|5717.4|5711.4|5717.5|5711.5|5717|5711|2
1638550270000|2021-12-03 16:51:10|5717.8|5711.8|5718.5|5712.5|5719.9|5713.9|5717.8|5711.8|7
1638550280000|2021-12-03 16:51:20|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|3
1638550290000|2021-12-03 16:51:30|5720.5|5714.5|5718.5|5712.5|5720.5|5714.5|5718.5|5712.5|6
1638550300000|2021-12-03 16:51:40|5718|5712|5719.5|5713.5|5719.9|5713.9|5717.9|5711.9|13
1638550310000|2021-12-03 16:51:50|5720|5714|5719.5|5713.5|5720|5714|5719.5|5713.5|2
1638550320000|2021-12-03 16:52:00|5720|5714|5720|5714|5720|5714|5719.5|5713.5|9
1638550330000|2021-12-03 16:52:10|5720.1|5714.1|5718.3|5712.3|5720.6|5714.6|5718.3|5712.3|222
1638550340000|2021-12-03 16:52:20|5718.8|5712.8|5719.8|5713.8|5719.8|5713.8|5718.8|5712.8|2
1638550360000|2021-12-03 16:52:40|5719|5713|5719|5713|5719.5|5713.5|5719|5713|7
1638550370000|2021-12-03 16:52:50|5719.3|5713.3|5719.5|5713.5|5719.5|5713.5|5719.3|5713.3|0
1638550380000|2021-12-03 16:53:00|5718.7|5712.7|5718|5712|5719.5|5713.5|5718|5712|13
1638550390000|2021-12-03 16:53:10|5717.5|5711.5|5718.8|5712.8|5718.8|5712.8|5717.5|5711.5|8
1638550400000|2021-12-03 16:53:20|||||||||1
1638550410000|2021-12-03 16:53:30|5718.5|5712.5|5718.8|5712.8|5718.8|5712.8|5718.5|5712.5|46
1638550420000|2021-12-03 16:53:40|5718.5|5712.5|5717.7|5711.7|5718.5|5712.5|5717.5|5711.5|14
1638550430000|2021-12-03 16:53:50|||||||||7
1638550440000|2021-12-03 16:54:00|5717.6|5711.6|5717.7|5711.7|5717.7|5711.7|5717.6|5711.6|31
1638550450000|2021-12-03 16:54:10|5717.6|5711.6|5717.7|5711.7|5717.7|5711.7|5717.6|5711.6|12
1638550460000|2021-12-03 16:54:20|||||||||2
1638550470000|2021-12-03 16:54:30|||||||||1
1638550480000|2021-12-03 16:54:40|5719.6|5713.6|5720.8|5714.8|5720.8|5714.8|5719.6|5713.6|13
1638550490000|2021-12-03 16:54:50|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|1
1638550500000|2021-12-03 16:55:00|5720.8|5714.8|5720.1|5714.1|5720.8|5714.8|5719.3|5713.3|5
1638550510000|2021-12-03 16:55:10|5719.7|5713.7|5720.1|5714.1|5720.1|5714.1|5719.7|5713.7|2
1638550520000|2021-12-03 16:55:20|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|1
1638550530000|2021-12-03 16:55:30|5720|5714|5720.5|5714.5|5721|5715|5720|5714|4
1638550540000|2021-12-03 16:55:40|5720.8|5714.8|5720.5|5714.5|5721|5715|5720.5|5714.5|1
1638550550000|2021-12-03 16:55:50|5722.3|5716.3|5723.8|5717.8|5723.8|5717.8|5722.3|5716.3|6
1638550560000|2021-12-03 16:56:00|5723.3|5717.3|5726.2|5720.2|5726.2|5720.2|5723.3|5717.3|7
1638550570000|2021-12-03 16:56:10|5725.7|5719.7|5724.7|5718.7|5725.7|5719.7|5724.7|5718.7|9
1638550580000|2021-12-03 16:56:20|5725.1|5719.1|5728|5722|5728.5|5722.5|5725.1|5719.1|15
1638550600000|2021-12-03 16:56:40|5728.4|5722.4|5728.4|5722.4|5728.8|5722.8|5727.6|5721.6|2
1638550610000|2021-12-03 16:56:50|5729.5|5723.5|5732.5|5726.5|5733|5727|5729.5|5723.5|23
1638550620000|2021-12-03 16:57:00|5732|5726|5729.5|5723.5|5732|5726|5729.5|5723.5|2
1638550630000|2021-12-03 16:57:10|5729.4|5723.4|5727.5|5721.5|5729.4|5723.4|5727.4|5721.4|5
1638550650000|2021-12-03 16:57:30|5727.4|5721.4|5727|5721|5727.5|5721.5|5727|5721|1
1638550660000|2021-12-03 16:57:40|5727.5|5721.5|5728|5722|5728|5722|5727.5|5721.5|12
1638550670000|2021-12-03 16:57:50|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|4
1638550680000|2021-12-03 16:58:00|5726.1|5720.1|5727.5|5721.5|5727.5|5721.5|5726.1|5720.1|2
1638550690000|2021-12-03 16:58:10|5727.4|5721.4|5727.5|5721.5|5727.5|5721.5|5727.4|5721.4|1
1638550700000|2021-12-03 16:58:20|5728.5|5722.5|5727.5|5721.5|5728.5|5722.5|5727.5|5721.5|5
1638550710000|2021-12-03 16:58:30|5726.1|5720.1|5727|5721|5727|5721|5726.1|5720.1|8
1638550720000|2021-12-03 16:58:40|5727.1|5721.1|5727|5721|5728.9|5722.9|5726.9|5720.9|4
1638550730000|2021-12-03 16:58:50|5726.9|5720.9|5726.5|5720.5|5727|5721|5726.5|5720.5|2
1638550740000|2021-12-03 16:59:00|5726.6|5720.6|5726.6|5720.6|5727|5721|5726.6|5720.6|0
1638550750000|2021-12-03 16:59:10|5727|5721|5721.4|5715.4|5727.4|5721.4|5721.4|5715.4|6
1638550760000|2021-12-03 16:59:20|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5720.9|5714.9|2
1638550770000|2021-12-03 16:59:30|5720.9|5714.9|5721.4|5715.4|5721.4|5715.4|5720.9|5714.9|11
1638550780000|2021-12-03 16:59:40|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638550790000|2021-12-03 16:59:50|||||||||2
1638550800000|2021-12-03 17:00:00|5721|5715|5722.4|5716.4|5723|5717|5721|5715|12
1638550810000|2021-12-03 17:00:10|5721|5715|5720.9|5714.9|5721.5|5715.5|5720.9|5714.9|9
1638550820000|2021-12-03 17:00:20|5721.1|5715.1|5722|5716|5722|5716|5721.1|5715.1|4
1638550830000|2021-12-03 17:00:30|5721.9|5715.9|5721.5|5715.5|5722|5716|5721|5715|4
1638550840000|2021-12-03 17:00:40|5721.4|5715.4|5722.4|5716.4|5722.4|5716.4|5721.4|5715.4|5
1638550850000|2021-12-03 17:00:50|5722|5716|5721.9|5715.9|5722.8|5716.8|5721.9|5715.9|3
1638550860000|2021-12-03 17:01:00|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722|5716|4
1638550870000|2021-12-03 17:01:10|||||||||2
1638550890000|2021-12-03 17:01:30|5721.3|5715.3|5721.2|5715.2|5721.7|5715.7|5721.2|5715.2|44
1638550900000|2021-12-03 17:01:40|5721.3|5715.3|5723.2|5717.2|5723.2|5717.2|5721.3|5715.3|3
1638550910000|2021-12-03 17:01:50|5722.8|5716.8|5723.2|5717.2|5723.2|5717.2|5722.8|5716.8|1
1638550920000|2021-12-03 17:02:00|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|0
1638550930000|2021-12-03 17:02:10|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|5725.2|5719.2|11
1638550940000|2021-12-03 17:02:20|5727.6|5721.6|5727.3|5721.3|5727.6|5721.6|5726.8|5720.8|3
1638550950000|2021-12-03 17:02:30|5726.8|5720.8|5726.3|5720.3|5726.8|5720.8|5725.3|5719.3|5
1638550960000|2021-12-03 17:02:40|5726.2|5720.2|5726.3|5720.3|5726.3|5720.3|5725.8|5719.8|3
1638550970000|2021-12-03 17:02:50|5725.5|5719.5|5727.2|5721.2|5727.2|5721.2|5723.8|5717.8|12
1638550980000|2021-12-03 17:03:00|||||||||2
1638550990000|2021-12-03 17:03:10|5726.8|5720.8|5728.3|5722.3|5728.3|5722.3|5726.2|5720.2|2
1638551000000|2021-12-03 17:03:20|5728.2|5722.2|5728.2|5722.2|5728.3|5722.3|5728.2|5722.2|6
1638551010000|2021-12-03 17:03:30|5729.2|5723.2|5730.8|5724.8|5730.8|5724.8|5729.2|5723.2|4
1638551020000|2021-12-03 17:03:40|5731.2|5725.2|5732.3|5726.3|5732.3|5726.3|5731.2|5725.2|3
1638551030000|2021-12-03 17:03:50|5732.7|5726.7|5731.4|5725.4|5733.6|5727.6|5731.4|5725.4|8
1638551040000|2021-12-03 17:04:00|5731.1|5725.1|5737.1|5731.1|5737.4|5731.4|5730.3|5724.3|23
1638551050000|2021-12-03 17:04:10|5738|5732|5739.1|5733.1|5739.1|5733.1|5738|5732|4
1638551060000|2021-12-03 17:04:20|5738.5|5732.5|5739.1|5733.1|5739.1|5733.1|5738.5|5732.5|17
1638551070000|2021-12-03 17:04:30|5737.5|5731.5|5736.6|5730.6|5737.5|5731.5|5736.1|5730.1|22
1638551080000|2021-12-03 17:04:40|5737.5|5731.5|5737.6|5731.6|5737.6|5731.6|5736.6|5730.6|9
1638551090000|2021-12-03 17:04:50|5739|5733|5738.1|5732.1|5739|5733|5738|5732|16
1638551100000|2021-12-03 17:05:00|5738.4|5732.4|5738.1|5732.1|5739.5|5733.5|5738|5732|23
1638551110000|2021-12-03 17:05:10|5738|5732|5736|5730|5738.1|5732.1|5735.9|5729.9|11
1638551120000|2021-12-03 17:05:20|5735.5|5729.5|5736.1|5730.1|5736.1|5730.1|5735.5|5729.5|26
1638551130000|2021-12-03 17:05:30|5736.2|5730.2|5735.5|5729.5|5736.2|5730.2|5735.5|5729.5|5
1638551140000|2021-12-03 17:05:40|5735.4|5729.4|5735.9|5729.9|5736|5730|5735.4|5729.4|56
1638551150000|2021-12-03 17:05:50|5735.5|5729.5|5735.8|5729.8|5736|5730|5735.4|5729.4|6
1638551160000|2021-12-03 17:06:00|5735.4|5729.4|5729|5723|5735.4|5729.4|5728.5|5722.5|17
1638551170000|2021-12-03 17:06:10|5729.6|5723.6|5729.1|5723.1|5730|5724|5729.1|5723.1|10
1638551180000|2021-12-03 17:06:20|5730|5724|5731|5725|5731.6|5725.6|5730|5724|10
1638551190000|2021-12-03 17:06:30|5731.4|5725.4|5731.5|5725.5|5731.5|5725.5|5731.4|5725.4|2
1638551200000|2021-12-03 17:06:40|5731|5725|5731|5725|5731|5725|5731|5725|1
1638551210000|2021-12-03 17:06:50|5731.1|5725.1|5731.5|5725.5|5731.5|5725.5|5731|5725|2
1638551220000|2021-12-03 17:07:00|5731|5725|5733|5727|5733|5727|5730.6|5724.6|13
1638551230000|2021-12-03 17:07:10|5732.6|5726.6|5732.9|5726.9|5733.5|5727.5|5732.6|5726.6|12
1638551240000|2021-12-03 17:07:20|5733.4|5727.4|5736|5730|5736|5730|5733.4|5727.4|3
1638551250000|2021-12-03 17:07:30|5735.9|5729.9|5734.8|5728.8|5736.8|5730.8|5734.8|5728.8|7
1638551260000|2021-12-03 17:07:40|5735.1|5729.1|5736.8|5730.8|5737.3|5731.3|5735.1|5729.1|6
1638551270000|2021-12-03 17:07:50|5736.4|5730.4|5736.4|5730.4|5736.8|5730.8|5736.4|5730.4|0
1638551280000|2021-12-03 17:08:00|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5
1638551290000|2021-12-03 17:08:10|5737.8|5731.8|5740.5|5734.5|5740.5|5734.5|5737.8|5731.8|15
1638551300000|2021-12-03 17:08:20|5741|5735|5740.6|5734.6|5742|5736|5740.6|5734.6|20
1638551310000|2021-12-03 17:08:30|5740.1|5734.1|5741.6|5735.6|5741.6|5735.6|5740.1|5734.1|8
1638551320000|2021-12-03 17:08:40|5740.6|5734.6|5738.1|5732.1|5740.6|5734.6|5738.1|5732.1|5
1638551330000|2021-12-03 17:08:50|5737.7|5731.7|5736.5|5730.5|5737.7|5731.7|5736.5|5730.5|2
1638551340000|2021-12-03 17:09:00|5738.5|5732.5|5736.1|5730.1|5738.5|5732.5|5735.7|5729.7|9
1638551350000|2021-12-03 17:09:10|5736|5730|5735.1|5729.1|5736|5730|5735.1|5729.1|1
1638551360000|2021-12-03 17:09:20|5735.5|5729.5|5736.1|5730.1|5736.1|5730.1|5735.5|5729.5|4
1638551370000|2021-12-03 17:09:30|5736.6|5730.6|5736.1|5730.1|5736.6|5730.6|5736.1|5730.1|2
1638551380000|2021-12-03 17:09:40|5734.6|5728.6|5734.1|5728.1|5734.6|5728.6|5734.1|5728.1|7
1638551390000|2021-12-03 17:09:50|5734.6|5728.6|5732.6|5726.6|5734.6|5728.6|5732.6|5726.6|3
1638551400000|2021-12-03 17:10:00|5732.1|5726.1|5731.1|5725.1|5732.1|5726.1|5731.1|5725.1|1
1638551410000|2021-12-03 17:10:10|5730.1|5724.1|5731.1|5725.1|5732|5726|5729.6|5723.6|17
1638551420000|2021-12-03 17:10:20|5731.6|5725.6|5731.1|5725.1|5731.6|5725.6|5731.1|5725.1|3
1638551440000|2021-12-03 17:10:40|5732|5726|5733.1|5727.1|5733.1|5727.1|5732|5726|5
1638551450000|2021-12-03 17:10:50|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|1
1638551460000|2021-12-03 17:11:00|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|2
1638551470000|2021-12-03 17:11:10|5730.6|5724.6|5730.1|5724.1|5731.1|5725.1|5730.1|5724.1|3
1638551480000|2021-12-03 17:11:20|5730.5|5724.5|5731.1|5725.1|5731.1|5725.1|5730.1|5724.1|3
1638551490000|2021-12-03 17:11:30|5731.6|5725.6|5733.1|5727.1|5734.6|5728.6|5731.6|5725.6|14
1638551500000|2021-12-03 17:11:40|5733.5|5727.5|5732.6|5726.6|5733.6|5727.6|5732.5|5726.5|6
1638551510000|2021-12-03 17:11:50|5733|5727|5732.1|5726.1|5733.1|5727.1|5731.6|5725.6|5
1638551520000|2021-12-03 17:12:00|5731.7|5725.7|5732.1|5726.1|5732.6|5726.6|5731.1|5725.1|1
1638551530000|2021-12-03 17:12:10|||||||||1
1638551540000|2021-12-03 17:12:20|5731.6|5725.6|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|2
1638551550000|2021-12-03 17:12:30|5732|5726|5732|5726|5732|5726|5732|5726|17
1638551560000|2021-12-03 17:12:40|5732.1|5726.1|5732|5726|5732.1|5726.1|5732|5726|4
1638551570000|2021-12-03 17:12:50|5731.6|5725.6|5730.4|5724.4|5731.6|5725.6|5730.4|5724.4|4
1638551580000|2021-12-03 17:13:00|5730.1|5724.1|5730.1|5724.1|5730.6|5724.6|5730.1|5724.1|2
1638551590000|2021-12-03 17:13:10|||||||||1
1638551600000|2021-12-03 17:13:20|5729.6|5723.6|5728.1|5722.1|5729.6|5723.6|5728.1|5722.1|4
1638551610000|2021-12-03 17:13:30|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|2
1638551620000|2021-12-03 17:13:40|5728|5722|5726.1|5720.1|5728|5722|5726.1|5720.1|9
1638551630000|2021-12-03 17:13:50|5725.7|5719.7|5724.1|5718.1|5725.7|5719.7|5723.7|5717.7|11
1638551640000|2021-12-03 17:14:00|5723.6|5717.6|5726.1|5720.1|5726.6|5720.6|5723.6|5717.6|7
1638551650000|2021-12-03 17:14:10|5725.9|5719.9|5725.1|5719.1|5725.9|5719.9|5724.5|5718.5|3
1638551660000|2021-12-03 17:14:20|||||||||2
1638551670000|2021-12-03 17:14:30|5724.6|5718.6|5724.6|5718.6|5725.5|5719.5|5724.6|5718.6|3
1638551680000|2021-12-03 17:14:40|5724.5|5718.5|5723.3|5717.3|5724.5|5718.5|5722.5|5716.5|8
1638551690000|2021-12-03 17:14:50|5723.6|5717.6|5724|5718|5724|5718|5723.6|5717.6|1
1638551700000|2021-12-03 17:15:00|5722.8|5716.8|5723.2|5717.2|5724|5718|5722.6|5716.6|13
1638551710000|2021-12-03 17:15:10|5722.8|5716.8|5723.2|5717.2|5723.2|5717.2|5722.8|5716.8|5
1638551720000|2021-12-03 17:15:20|5722.7|5716.7|5722.8|5716.8|5722.8|5716.8|5722.2|5716.2|1
1638551730000|2021-12-03 17:15:30|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|2
1638551740000|2021-12-03 17:15:40|5723.1|5717.1|5725.1|5719.1|5725.7|5719.7|5721.8|5715.8|13
1638551750000|2021-12-03 17:15:50|5725.3|5719.3|5725.2|5719.2|5725.3|5719.3|5724.6|5718.6|1
1638551760000|2021-12-03 17:16:00|5726.2|5720.2|5726.1|5720.1|5726.2|5720.2|5725.5|5719.5|5
1638551770000|2021-12-03 17:16:10|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|0
1638551780000|2021-12-03 17:16:20|5726.1|5720.1|5725.2|5719.2|5726.2|5720.2|5723.5|5717.5|7
1638551790000|2021-12-03 17:16:30|5724.8|5718.8|5726.2|5720.2|5726.2|5720.2|5724.1|5718.1|5
1638551800000|2021-12-03 17:16:40|5726.6|5720.6|5726.2|5720.2|5727|5721|5726.2|5720.2|3
1638551810000|2021-12-03 17:16:50|||||||||1
1638551820000|2021-12-03 17:17:00|5726.6|5720.6|5726.2|5720.2|5728.2|5722.2|5726.2|5720.2|9
1638551830000|2021-12-03 17:17:10|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|6
1638551840000|2021-12-03 17:17:20|5727.2|5721.2|5727|5721|5727.4|5721.4|5727|5721|2
1638551850000|2021-12-03 17:17:30|||||||||4
1638551860000|2021-12-03 17:17:40|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|1
1638551870000|2021-12-03 17:17:50|5725|5719|5727.2|5721.2|5727.2|5721.2|5724.6|5718.6|7
1638551880000|2021-12-03 17:18:00|5728|5722|5728.2|5722.2|5728.2|5722.2|5728|5722|0
1638551890000|2021-12-03 17:18:10|5728.6|5722.6|5731|5725|5731|5725|5728.6|5722.6|7
1638551900000|2021-12-03 17:18:20|5730.1|5724.1|5730|5724|5730.1|5724.1|5730|5724|6
1638551910000|2021-12-03 17:18:30|5729.6|5723.6|5730|5724|5730|5724|5729.6|5723.6|0
1638551920000|2021-12-03 17:18:40|5730.4|5724.4|5730|5724|5730.4|5724.4|5729.5|5723.5|10
1638551930000|2021-12-03 17:18:50|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|1
1638551940000|2021-12-03 17:19:00|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730|5724|9
1638551950000|2021-12-03 17:19:10|5730|5724|5729.7|5723.7|5730|5724|5729.6|5723.6|5
1638551960000|2021-12-03 17:19:20|5729.2|5723.2|5729.7|5723.7|5729.7|5723.7|5729.2|5723.2|3
1638551970000|2021-12-03 17:19:30|5730.2|5724.2|5728.8|5722.8|5730.2|5724.2|5728.7|5722.7|5
1638551980000|2021-12-03 17:19:40|5729.2|5723.2|5729.4|5723.4|5729.8|5723.8|5729.2|5723.2|3
1638551990000|2021-12-03 17:19:50|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|0
1638552000000|2021-12-03 17:20:00|5730.2|5724.2|5730.6|5724.6|5731|5725|5730.2|5724.2|6
1638552020000|2021-12-03 17:20:20|5730.2|5724.2|5729.7|5723.7|5730.2|5724.2|5729.7|5723.7|8
1638552030000|2021-12-03 17:20:30|5730.1|5724.1|5731|5725|5731|5725|5730.1|5724.1|3
1638552040000|2021-12-03 17:20:40|||||||||1
1638552050000|2021-12-03 17:20:50|5730.6|5724.6|5729.1|5723.1|5731|5725|5729.1|5723.1|7
1638552060000|2021-12-03 17:21:00|5729.2|5723.2|5729.2|5723.2|5730|5724|5729.2|5723.2|1
1638552070000|2021-12-03 17:21:10|5730|5724|5730|5724|5730|5724|5730|5724|2
1638552080000|2021-12-03 17:21:20|5730.1|5724.1|5731|5725|5731|5725|5730|5724|1
1638552090000|2021-12-03 17:21:30|5731.2|5725.2|5733|5727|5733|5727|5731.2|5725.2|2
1638552100000|2021-12-03 17:21:40|5734|5728|5734.1|5728.1|5734.2|5728.2|5734|5728|3
1638552110000|2021-12-03 17:21:50|5734|5728|5734.1|5728.1|5734.1|5728.1|5733.2|5727.2|9
1638552120000|2021-12-03 17:22:00|5733.7|5727.7|5734.1|5728.1|5734.6|5728.6|5733.6|5727.6|19
1638552130000|2021-12-03 17:22:10|5734.5|5728.5|5734.1|5728.1|5734.5|5728.5|5734.1|5728.1|23
1638552140000|2021-12-03 17:22:20|5733.6|5727.6|5733.2|5727.2|5733.6|5727.6|5733.2|5727.2|3
1638552150000|2021-12-03 17:22:30|5731.1|5725.1|5733.1|5727.1|5733.1|5727.1|5731.1|5725.1|5
1638552160000|2021-12-03 17:22:40|5732.6|5726.6|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|2
1638552170000|2021-12-03 17:22:50|5732.6|5726.6|5732.2|5726.2|5732.6|5726.6|5732.2|5726.2|1
1638552180000|2021-12-03 17:23:00|5732.6|5726.6|5732.6|5726.6|5733.1|5727.1|5732.6|5726.6|1
1638552190000|2021-12-03 17:23:10|5733|5727|5733|5727|5733|5727|5733|5727|2
1638552200000|2021-12-03 17:23:20|5733.4|5727.4|5733.5|5727.5|5733.5|5727.5|5733.4|5727.4|2
1638552210000|2021-12-03 17:23:30|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|2
1638552220000|2021-12-03 17:23:40|5734.2|5728.2|5734.2|5728.2|5734.2|5728.2|5734.2|5728.2|1
1638552230000|2021-12-03 17:23:50|5733.8|5727.8|5734.2|5728.2|5734.2|5728.2|5733.7|5727.7|1
1638552240000|2021-12-03 17:24:00|5734.6|5728.6|5733.7|5727.7|5734.6|5728.6|5733.7|5727.7|15
1638552250000|2021-12-03 17:24:10|5733.1|5727.1|5733.2|5727.2|5733.2|5727.2|5733.1|5727.1|2
1638552270000|2021-12-03 17:24:30|5733.6|5727.6|5734.1|5728.1|5734.2|5728.2|5733.6|5727.6|10
1638552280000|2021-12-03 17:24:40|5734.2|5728.2|5734.6|5728.6|5734.6|5728.6|5734.2|5728.2|14
1638552290000|2021-12-03 17:24:50|||||||||2
1638552300000|2021-12-03 17:25:00|5734.7|5728.7|5740.6|5734.6|5741.6|5735.6|5734.7|5728.7|35
1638552310000|2021-12-03 17:25:10|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5739.6|5733.6|6
1638552320000|2021-12-03 17:25:20|5740.2|5734.2|5739.2|5733.2|5740.2|5734.2|5739.2|5733.2|7
1638552330000|2021-12-03 17:25:30|5739|5733|5740.1|5734.1|5740.1|5734.1|5738.5|5732.5|2
1638552340000|2021-12-03 17:25:40|5739.6|5733.6|5738.6|5732.6|5739.6|5733.6|5738.6|5732.6|4
1638552350000|2021-12-03 17:25:50|5738.4|5732.4|5737.6|5731.6|5738.4|5732.4|5736.6|5730.6|6
1638552360000|2021-12-03 17:26:00|5738.1|5732.1|5739|5733|5739|5733|5737.1|5731.1|14
1638552370000|2021-12-03 17:26:10|||||||||1
1638552380000|2021-12-03 17:26:20|5737.6|5731.6|5738.6|5732.6|5738.6|5732.6|5737.6|5731.6|6
1638552390000|2021-12-03 17:26:30|5737.6|5731.6|5737.1|5731.1|5737.6|5731.6|5736.6|5730.6|6
1638552410000|2021-12-03 17:26:50|5737.6|5731.6|5737.1|5731.1|5737.6|5731.6|5737.1|5731.1|3
1638552440000|2021-12-03 17:27:20|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|20
1638552450000|2021-12-03 17:27:30|||||||||8
1638552460000|2021-12-03 17:27:40|5734.6|5728.6|5735|5729|5735.5|5729.5|5734.6|5728.6|4
1638552470000|2021-12-03 17:27:50|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|1
1638552480000|2021-12-03 17:28:00|||||||||13
1638552490000|2021-12-03 17:28:10|5735.4|5729.4|5735|5729|5735.4|5729.4|5734.6|5728.6|10
1638552500000|2021-12-03 17:28:20|||||||||1
1638552520000|2021-12-03 17:28:40|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|9
1638552530000|2021-12-03 17:28:50|5734.6|5728.6|5732|5726|5734.6|5728.6|5731.6|5725.6|25
1638552540000|2021-12-03 17:29:00|5732.4|5726.4|5732.5|5726.5|5732.5|5726.5|5732|5726|5
1638552550000|2021-12-03 17:29:10|||||||||5
1638552560000|2021-12-03 17:29:20|5732.4|5726.4|5732|5726|5732.5|5726.5|5732|5726|5
1638552570000|2021-12-03 17:29:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1638552580000|2021-12-03 17:29:40|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735|5729|10
1638552590000|2021-12-03 17:29:50|||||||||2
1638552600000|2021-12-03 17:30:00|5735|5729|5734.2|5728.2|5735|5729|5732.2|5726.2|9
1638552610000|2021-12-03 17:30:10|5734.6|5728.6|5734|5728|5735|5729|5734|5728|4
1638552620000|2021-12-03 17:30:20|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|10
1638552630000|2021-12-03 17:30:30|||||||||8
1638552640000|2021-12-03 17:30:40|||||||||22
1638552650000|2021-12-03 17:30:50|5735|5729|5733.6|5727.6|5735|5729|5733.6|5727.6|6
1638552660000|2021-12-03 17:31:00|5732.1|5726.1|5731.6|5725.6|5732.6|5726.6|5731.6|5725.6|4
1638552670000|2021-12-03 17:31:10|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|4
1638552680000|2021-12-03 17:31:20|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5730.7|5724.7|39
1638552690000|2021-12-03 17:31:30|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|1
1638552700000|2021-12-03 17:31:40|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5
1638552720000|2021-12-03 17:32:00|5731.6|5725.6|5730.3|5724.3|5731.6|5725.6|5729.8|5723.8|5
1638552730000|2021-12-03 17:32:10|5729.8|5723.8|5729.7|5723.7|5729.8|5723.8|5728.8|5722.8|9
1638552740000|2021-12-03 17:32:20|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|3
1638552750000|2021-12-03 17:32:30|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|5728.8|5722.8|0
1638552760000|2021-12-03 17:32:40|5729.2|5723.2|5728.3|5722.3|5729.2|5723.2|5728.3|5722.3|6
1638552770000|2021-12-03 17:32:50|||||||||2
1638552780000|2021-12-03 17:33:00|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5728.8|5722.8|16
1638552790000|2021-12-03 17:33:10|5728.8|5722.8|5729.1|5723.1|5729.2|5723.2|5728.8|5722.8|12
1638552800000|2021-12-03 17:33:20|5729.5|5723.5|5727.8|5721.8|5729.6|5723.6|5727.8|5721.8|8
1638552810000|2021-12-03 17:33:30|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|4
1638552820000|2021-12-03 17:33:40|5726.7|5720.7|5725.8|5719.8|5726.7|5720.7|5725.8|5719.8|10
1638552840000|2021-12-03 17:34:00|5726.2|5720.2|5725.2|5719.2|5726.2|5720.2|5724.4|5718.4|16
1638552850000|2021-12-03 17:34:10|5725.8|5719.8|5726.8|5720.8|5727.2|5721.2|5725.8|5719.8|5
1638552860000|2021-12-03 17:34:20|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|2
1638552870000|2021-12-03 17:34:30|5726.4|5720.4|5726.4|5720.4|5726.8|5720.8|5726.3|5720.3|1
1638552880000|2021-12-03 17:34:40|5726.3|5720.3|5726.2|5720.2|5726.3|5720.3|5725.9|5719.9|18
1638552890000|2021-12-03 17:34:50|5726.3|5720.3|5726.7|5720.7|5726.8|5720.8|5725.8|5719.8|9
1638552900000|2021-12-03 17:35:00|5726.8|5720.8|5725.8|5719.8|5726.8|5720.8|5725.8|5719.8|2
1638552910000|2021-12-03 17:35:10|5726.2|5720.2|5726.2|5720.2|5726.3|5720.3|5726.2|5720.2|3
1638552920000|2021-12-03 17:35:20|5728.3|5722.3|5729.3|5723.3|5729.3|5723.3|5728.2|5722.2|18
1638552930000|2021-12-03 17:35:30|5728.9|5722.9|5727.2|5721.2|5729.3|5723.3|5726.4|5720.4|3
1638552940000|2021-12-03 17:35:40|5726.8|5720.8|5728.2|5722.2|5728.2|5722.2|5726.8|5720.8|2
1638552950000|2021-12-03 17:35:50|5728.3|5722.3|5727.8|5721.8|5728.3|5722.3|5727.8|5721.8|3
1638552960000|2021-12-03 17:36:00|5728.8|5722.8|5729.2|5723.2|5729.2|5723.2|5728.4|5722.4|16
1638552970000|2021-12-03 17:36:10|5729.3|5723.3|5729.3|5723.3|5730.3|5724.3|5729.2|5723.2|23
1638552980000|2021-12-03 17:36:20|5728.8|5722.8|5729.8|5723.8|5729.8|5723.8|5728.8|5722.8|4
1638552990000|2021-12-03 17:36:30|5729.7|5723.7|5729.1|5723.1|5729.7|5723.7|5728.1|5722.1|21
1638553000000|2021-12-03 17:36:40|5729|5723|5729.3|5723.3|5729.3|5723.3|5728.2|5722.2|2
1638553010000|2021-12-03 17:36:50|5729.8|5723.8|5730.2|5724.2|5730.6|5724.6|5729.8|5723.8|3
1638553020000|2021-12-03 17:37:00|5730.3|5724.3|5731.2|5725.2|5731.3|5725.3|5730.2|5724.2|1
1638553030000|2021-12-03 17:37:10|5730.8|5724.8|5729.4|5723.4|5730.8|5724.8|5729.4|5723.4|3
1638553040000|2021-12-03 17:37:20|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|1
1638553050000|2021-12-03 17:37:30|5729.6|5723.6|5729.8|5723.8|5729.8|5723.8|5729.6|5723.6|1
1638553060000|2021-12-03 17:37:40|5730.2|5724.2|5730.8|5724.8|5730.8|5724.8|5730.2|5724.2|2
1638553070000|2021-12-03 17:37:50|5730.3|5724.3|5730.8|5724.8|5730.8|5724.8|5730.2|5724.2|3
1638553080000|2021-12-03 17:38:00|5730.4|5724.4|5735.6|5729.6|5736.1|5730.1|5730.3|5724.3|17
1638553090000|2021-12-03 17:38:10|5735.1|5729.1|5737|5731|5737|5731|5735.1|5729.1|18
1638553100000|2021-12-03 17:38:20|5737.1|5731.1|5739|5733|5739|5733|5737|5731|4
1638553110000|2021-12-03 17:38:30|5739.1|5733.1|5739|5733|5739.1|5733.1|5739|5733|0
1638553120000|2021-12-03 17:38:40|5739.5|5733.5|5741.1|5735.1|5741.1|5735.1|5739.5|5733.5|17
1638553130000|2021-12-03 17:38:50|5741.5|5735.5|5741.1|5735.1|5741.6|5735.6|5740.7|5734.7|10
1638553140000|2021-12-03 17:39:00|5741.2|5735.2|5741.6|5735.6|5741.6|5735.6|5741.2|5735.2|11
1638553150000|2021-12-03 17:39:10|||||||||3
1638553160000|2021-12-03 17:39:20|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|1
1638553170000|2021-12-03 17:39:30|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|1
1638553200000|2021-12-03 17:40:00|5741.5|5735.5|5742.6|5736.6|5742.6|5736.6|5741.5|5735.5|22
1638553210000|2021-12-03 17:40:10|||||||||2
1638553220000|2021-12-03 17:40:20|||||||||3
1638553230000|2021-12-03 17:40:30|5742.5|5736.5|5741.1|5735.1|5742.6|5736.6|5741.1|5735.1|6
1638553240000|2021-12-03 17:40:40|||||||||3
1638553260000|2021-12-03 17:41:00|5740.7|5734.7|5740.1|5734.1|5740.7|5734.7|5739.6|5733.6|3
1638553270000|2021-12-03 17:41:10|5740|5734|5740.1|5734.1|5740.1|5734.1|5740|5734|0
1638553280000|2021-12-03 17:41:20|||||||||1
1638553290000|2021-12-03 17:41:30|5740.6|5734.6|5740.1|5734.1|5740.6|5734.6|5740.1|5734.1|2
1638553300000|2021-12-03 17:41:40|5740.5|5734.5|5740.6|5734.6|5740.6|5734.6|5740.5|5734.5|2
1638553310000|2021-12-03 17:41:50|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|7
1638553320000|2021-12-03 17:42:00|5740.5|5734.5|5740.6|5734.6|5740.6|5734.6|5740.5|5734.5|1
1638553340000|2021-12-03 17:42:20|||||||||1
1638553350000|2021-12-03 17:42:30|5742.5|5736.5|5742.6|5736.6|5742.6|5736.6|5742.5|5736.5|17
1638553360000|2021-12-03 17:42:40|5742.5|5736.5|5741.6|5735.6|5742.5|5736.5|5741.6|5735.6|10
1638553370000|2021-12-03 17:42:50|5742|5736|5742|5736|5742|5736|5742|5736|3
1638553380000|2021-12-03 17:43:00|5741.6|5735.6|5742|5736|5742|5736|5741.6|5735.6|2
1638553390000|2021-12-03 17:43:10|||||||||1
1638553400000|2021-12-03 17:43:20|5741.6|5735.6|5742|5736|5742|5736|5741.6|5735.6|1
1638553410000|2021-12-03 17:43:30|||||||||1
1638553420000|2021-12-03 17:43:40|5741.6|5735.6|5742|5736|5742|5736|5741.6|5735.6|2
1638553430000|2021-12-03 17:43:50|5741.7|5735.7|5741.2|5735.2|5741.7|5735.7|5740.7|5734.7|15
1638553440000|2021-12-03 17:44:00|5740.8|5734.8|5741.2|5735.2|5741.2|5735.2|5740.7|5734.7|3
1638553450000|2021-12-03 17:44:10|5740.8|5734.8|5741.2|5735.2|5741.2|5735.2|5740.8|5734.8|1
1638553460000|2021-12-03 17:44:20|||||||||1
1638553470000|2021-12-03 17:44:30|5741.6|5735.6|5742.2|5736.2|5742.2|5736.2|5741.6|5735.6|3
1638553480000|2021-12-03 17:44:40|5741.8|5735.8|5741.3|5735.3|5741.8|5735.8|5740.8|5734.8|1
1638553490000|2021-12-03 17:44:50|5740.8|5734.8|5741.3|5735.3|5741.3|5735.3|5740.4|5734.4|5
1638553500000|2021-12-03 17:45:00|5741.4|5735.4|5742.2|5736.2|5742.2|5736.2|5741.4|5735.4|2
1638553520000|2021-12-03 17:45:20|5743.8|5737.8|5742.7|5736.7|5745.3|5739.3|5742.7|5736.7|9
1638553530000|2021-12-03 17:45:30|5742.3|5736.3|5742.8|5736.8|5742.8|5736.8|5742.3|5736.3|1
1638553540000|2021-12-03 17:45:40|5743.2|5737.2|5743.2|5737.2|5743.3|5737.3|5742.8|5736.8|0
1638553550000|2021-12-03 17:45:50|5743.3|5737.3|5744.7|5738.7|5744.7|5738.7|5742.8|5736.8|7
1638553560000|2021-12-03 17:46:00|5743.8|5737.8|5742.8|5736.8|5743.8|5737.8|5742.8|5736.8|7
1638553570000|2021-12-03 17:46:10|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.9|5735.9|3
1638553580000|2021-12-03 17:46:20|5742.8|5736.8|5743.8|5737.8|5743.8|5737.8|5742.8|5736.8|6
1638553590000|2021-12-03 17:46:30|5744.8|5738.8|5746.7|5740.7|5749.7|5743.7|5744.6|5738.6|60
1638553600000|2021-12-03 17:46:40|5745.8|5739.8|5748.3|5742.3|5749.7|5743.7|5745.8|5739.8|26
1638553610000|2021-12-03 17:46:50|5748.7|5742.7|5748.3|5742.3|5748.7|5742.7|5747.9|5741.9|5
1638553620000|2021-12-03 17:47:00|5747.8|5741.8|5748.7|5742.7|5748.7|5742.7|5747.8|5741.8|3
1638553630000|2021-12-03 17:47:10|5752.2|5746.2|5749.3|5743.3|5752.2|5746.2|5749.3|5743.3|16
1638553640000|2021-12-03 17:47:20|5748.8|5742.8|5744.3|5738.3|5748.8|5742.8|5744.3|5738.3|11
1638553650000|2021-12-03 17:47:30|5743.4|5737.4|5742.9|5736.9|5743.4|5737.4|5742.4|5736.4|0
1638553660000|2021-12-03 17:47:40|5742.4|5736.4|5740.9|5734.9|5742.4|5736.4|5740.9|5734.9|13
1638553670000|2021-12-03 17:47:50|||||||||7
1638553680000|2021-12-03 17:48:00|5741.3|5735.3|5740.9|5734.9|5741.3|5735.3|5740.9|5734.9|5
1638553690000|2021-12-03 17:48:10|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|0
1638553700000|2021-12-03 17:48:20|5740.9|5734.9|5742.4|5736.4|5742.8|5736.8|5740.9|5734.9|3
1638553710000|2021-12-03 17:48:30|5742.2|5736.2|5743.3|5737.3|5743.8|5737.8|5742.2|5736.2|4
1638553720000|2021-12-03 17:48:40|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|17
1638553730000|2021-12-03 17:48:50|5740.9|5734.9|5741.3|5735.3|5741.3|5735.3|5740.8|5734.8|1
1638553740000|2021-12-03 17:49:00|5741|5735|5741.5|5735.5|5741.5|5735.5|5740.9|5734.9|14
1638553750000|2021-12-03 17:49:10|5741|5735|5741|5735|5741.5|5735.5|5740.5|5734.5|5
1638553760000|2021-12-03 17:49:20|5741.1|5735.1|5741|5735|5741.5|5735.5|5741|5735|5
1638553770000|2021-12-03 17:49:30|5741.5|5735.5|5743|5737|5743|5737|5741|5735|10
1638553780000|2021-12-03 17:49:40|5743.9|5737.9|5744.6|5738.6|5745|5739|5743.9|5737.9|4
1638553800000|2021-12-03 17:50:00|5744.2|5738.2|5744.6|5738.6|5745|5739|5744.1|5738.1|3
1638553810000|2021-12-03 17:50:10|5744.1|5738.1|5744.6|5738.6|5745|5739|5744.1|5738.1|30
1638553820000|2021-12-03 17:50:20|5745|5739|5745.5|5739.5|5745.6|5739.6|5745|5739|7
1638553830000|2021-12-03 17:50:30|5745.6|5739.6|5747.1|5741.1|5747.7|5741.7|5745.6|5739.6|13
1638553840000|2021-12-03 17:50:40|5747.7|5741.7|5746.6|5740.6|5747.7|5741.7|5746.1|5740.1|17
1638553850000|2021-12-03 17:50:50|5745.8|5739.8|5744.7|5738.7|5745.8|5739.8|5744.3|5738.3|7
1638553860000|2021-12-03 17:51:00|5745.1|5739.1|5745.5|5739.5|5746|5740|5744.6|5738.6|2
1638553870000|2021-12-03 17:51:10|5744.6|5738.6|5745.5|5739.5|5745.5|5739.5|5744.6|5738.6|2
1638553880000|2021-12-03 17:51:20|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|10
1638553890000|2021-12-03 17:51:30|5746|5740|5746.4|5740.4|5746.4|5740.4|5746|5740|4
1638553920000|2021-12-03 17:52:00|5746.8|5740.8|5746.6|5740.6|5747.1|5741.1|5746.6|5740.6|1
1638553930000|2021-12-03 17:52:10|5746.1|5740.1|5744.1|5738.1|5746.1|5740.1|5744.1|5738.1|10
1638553940000|2021-12-03 17:52:20|5745|5739|5744.2|5738.2|5745.2|5739.2|5743.7|5737.7|9
1638553950000|2021-12-03 17:52:30|5743.8|5737.8|5746.2|5740.2|5746.2|5740.2|5743.8|5737.8|15
1638553960000|2021-12-03 17:52:40|5745.8|5739.8|5748.2|5742.2|5748.6|5742.6|5744.8|5738.8|16
1638553970000|2021-12-03 17:52:50|5747.3|5741.3|5748.2|5742.2|5748.2|5742.2|5746.8|5740.8|20
1638553980000|2021-12-03 17:53:00|5747.8|5741.8|5747.3|5741.3|5747.8|5741.8|5747.3|5741.3|3
1638553990000|2021-12-03 17:53:10|||||||||1
1638554000000|2021-12-03 17:53:20|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|5747.3|5741.3|10
1638554010000|2021-12-03 17:53:30|5747.4|5741.4|5748.6|5742.6|5748.6|5742.6|5747.3|5741.3|10
1638554020000|2021-12-03 17:53:40|||||||||2
1638554030000|2021-12-03 17:53:50|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|1
1638554040000|2021-12-03 17:54:00|5748.3|5742.3|5748.3|5742.3|5748.7|5742.7|5748.3|5742.3|2
1638554050000|2021-12-03 17:54:10|5751|5745|5752.2|5746.2|5752.2|5746.2|5751|5745|15
1638554060000|2021-12-03 17:54:20|||||||||2
1638554070000|2021-12-03 17:54:30|5751.8|5745.8|5750.7|5744.7|5752.2|5746.2|5750.7|5744.7|4
1638554080000|2021-12-03 17:54:40|5750.2|5744.2|5748.8|5742.8|5750.2|5744.2|5748.8|5742.8|2
1638554090000|2021-12-03 17:54:50|5749.2|5743.2|5748.8|5742.8|5749.2|5743.2|5748.8|5742.8|0
1638554100000|2021-12-03 17:55:00|5748.4|5742.4|5749.8|5743.8|5749.8|5743.8|5748.3|5742.3|2
1638554110000|2021-12-03 17:55:10|5750.2|5744.2|5749.7|5743.7|5750.2|5744.2|5749.7|5743.7|2
1638554120000|2021-12-03 17:55:20|5749.8|5743.8|5747.8|5741.8|5749.8|5743.8|5747.8|5741.8|3
1638554130000|2021-12-03 17:55:30|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|1
1638554140000|2021-12-03 17:55:40|||||||||1
1638554150000|2021-12-03 17:55:50|5748.8|5742.8|5749.7|5743.7|5749.7|5743.7|5748.8|5742.8|3
1638554160000|2021-12-03 17:56:00|5747.9|5741.9|5750.3|5744.3|5750.8|5744.8|5747.8|5741.8|27
1638554170000|2021-12-03 17:56:10|5750.7|5744.7|5752.8|5746.8|5752.8|5746.8|5750.7|5744.7|18
1638554180000|2021-12-03 17:56:20|5753.2|5747.2|5752.8|5746.8|5753.2|5747.2|5752.8|5746.8|3
1638554190000|2021-12-03 17:56:30|5750.8|5744.8|5751.2|5745.2|5751.2|5745.2|5750.8|5744.8|33
1638554200000|2021-12-03 17:56:40|5751.1|5745.1|5750.8|5744.8|5751.1|5745.1|5749.9|5743.9|7
1638554210000|2021-12-03 17:56:50|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|26
1638554220000|2021-12-03 17:57:00|5751.4|5745.4|5751.2|5745.2|5751.8|5745.8|5750.8|5744.8|15
1638554230000|2021-12-03 17:57:10|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|1
1638554240000|2021-12-03 17:57:20|5749.3|5743.3|5749|5743|5749.4|5743.4|5749|5743|14
1638554250000|2021-12-03 17:57:30|5748.5|5742.5|5750.3|5744.3|5750.3|5744.3|5748.5|5742.5|8
1638554260000|2021-12-03 17:57:40|5750.4|5744.4|5750.4|5744.4|5750.5|5744.5|5750.4|5744.4|1
1638554280000|2021-12-03 17:58:00|5749.7|5743.7|5750.4|5744.4|5750.4|5744.4|5749.7|5743.7|10
1638554290000|2021-12-03 17:58:10|5750.8|5744.8|5749.9|5743.9|5750.8|5744.8|5748.8|5742.8|39
1638554300000|2021-12-03 17:58:20|5749.8|5743.8|5749.4|5743.4|5750.8|5744.8|5749.4|5743.4|2
1638554310000|2021-12-03 17:58:30|5749.9|5743.9|5749.3|5743.3|5749.9|5743.9|5749.3|5743.3|1
1638554320000|2021-12-03 17:58:40|5748.8|5742.8|5750.9|5744.9|5751.9|5745.9|5748.8|5742.8|8
1638554330000|2021-12-03 17:58:50|5751.4|5745.4|5750.9|5744.9|5751.8|5745.8|5750.8|5744.8|37
1638554340000|2021-12-03 17:59:00|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|2
1638554350000|2021-12-03 17:59:10|5752.2|5746.2|5753|5747|5753.4|5747.4|5752.2|5746.2|12
1638554360000|2021-12-03 17:59:20|5753.8|5747.8|5754.3|5748.3|5754.3|5748.3|5753.8|5747.8|3
1638554370000|2021-12-03 17:59:30|5754.7|5748.7|5754.3|5748.3|5755.3|5749.3|5753.8|5747.8|21
1638554380000|2021-12-03 17:59:40|5754.8|5748.8|5756.9|5750.9|5756.9|5750.9|5754.8|5748.8|30
1638554390000|2021-12-03 17:59:50|5755.9|5749.9|5756.4|5750.4|5756.9|5750.9|5755.9|5749.9|4
1638554400000|2021-12-03 18:00:00|5755|5749|5755.9|5749.9|5755.9|5749.9|5755|5749|7
1638554410000|2021-12-03 18:00:10|5755.8|5749.8|5755|5749|5755.8|5749.8|5755|5749|11
1638554420000|2021-12-03 18:00:20|5755.4|5749.4|5755|5749|5755.4|5749.4|5754.5|5748.5|2
1638554430000|2021-12-03 18:00:30|5755.4|5749.4|5755|5749|5755.4|5749.4|5755|5749|2
1638554440000|2021-12-03 18:00:40|5755.4|5749.4|5755.8|5749.8|5755.8|5749.8|5755.4|5749.4|1
1638554450000|2021-12-03 18:00:50|5756.8|5750.8|5756.9|5750.9|5756.9|5750.9|5756.8|5750.8|0
1638554460000|2021-12-03 18:01:00|5757.3|5751.3|5755.9|5749.9|5757.4|5751.4|5755.9|5749.9|1
1638554470000|2021-12-03 18:01:10|5756.3|5750.3|5757.4|5751.4|5757.4|5751.4|5756.3|5750.3|21
1638554480000|2021-12-03 18:01:20|5756.9|5750.9|5755.9|5749.9|5757.4|5751.4|5755.9|5749.9|15
1638554490000|2021-12-03 18:01:30|5755.5|5749.5|5753.9|5747.9|5755.5|5749.5|5753.9|5747.9|11
1638554500000|2021-12-03 18:01:40|5754.4|5748.4|5753|5747|5754.4|5748.4|5753|5747|2
1638554510000|2021-12-03 18:01:50|5753.5|5747.5|5754|5748|5754|5748|5753.5|5747.5|13
1638554520000|2021-12-03 18:02:00|5753.5|5747.5|5756|5750|5756|5750|5753.5|5747.5|4
1638554530000|2021-12-03 18:02:10|5757.2|5751.2|5757.5|5751.5|5757.5|5751.5|5757.2|5751.2|4
1638554540000|2021-12-03 18:02:20|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|11
1638554550000|2021-12-03 18:02:30|5758|5752|5758.8|5752.8|5758.8|5752.8|5758|5752|2
1638554560000|2021-12-03 18:02:40|5758|5752|5758.4|5752.4|5759.3|5753.3|5758|5752|24
1638554570000|2021-12-03 18:02:50|5758|5752|5757.4|5751.4|5758|5752|5756.9|5750.9|5
1638554580000|2021-12-03 18:03:00|5757|5751|5756|5750|5757.4|5751.4|5756|5750|1
1638554590000|2021-12-03 18:03:10|||||||||5
1638554600000|2021-12-03 18:03:20|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638554610000|2021-12-03 18:03:30|5755.9|5749.9|5756|5750|5756|5750|5755.9|5749.9|2
1638554620000|2021-12-03 18:03:40|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|1
1638554630000|2021-12-03 18:03:50|5757.8|5751.8|5758.2|5752.2|5758.4|5752.4|5757.4|5751.4|34
1638554640000|2021-12-03 18:04:00|5758.5|5752.5|5758.2|5752.2|5758.5|5752.5|5758.2|5752.2|2
1638554650000|2021-12-03 18:04:10|5758.5|5752.5|5758.7|5752.7|5758.7|5752.7|5758.5|5752.5|2
1638554660000|2021-12-03 18:04:20|5759|5753|5759|5753|5759|5753|5758.2|5752.2|13
1638554670000|2021-12-03 18:04:30|5758.7|5752.7|5758.2|5752.2|5759.5|5753.5|5758|5752|5
1638554680000|2021-12-03 18:04:40|5758|5752|5758.9|5752.9|5759|5753|5758|5752|10
1638554690000|2021-12-03 18:04:50|5758.5|5752.5|5760.2|5754.2|5760.2|5754.2|5758.5|5752.5|15
1638554700000|2021-12-03 18:05:00|5759.8|5753.8|5763.6|5757.6|5765.6|5759.6|5759.5|5753.5|42
1638554710000|2021-12-03 18:05:10|5763.3|5757.3|5761.3|5755.3|5763.8|5757.8|5761.3|5755.3|3
1638554720000|2021-12-03 18:05:20|5761.7|5755.7|5763.7|5757.7|5764.2|5758.2|5761.7|5755.7|6
1638554730000|2021-12-03 18:05:30|5763.2|5757.2|5761.7|5755.7|5764.2|5758.2|5761.7|5755.7|8
1638554740000|2021-12-03 18:05:40|5761.2|5755.2|5758.2|5752.2|5762.1|5756.1|5757.8|5751.8|7
1638554750000|2021-12-03 18:05:50|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|2
1638554760000|2021-12-03 18:06:00|5758.7|5752.7|5758.2|5752.2|5758.7|5752.7|5758.2|5752.2|11
1638554770000|2021-12-03 18:06:10|5757.8|5751.8|5755.8|5749.8|5758.2|5752.2|5755.8|5749.8|25
1638554780000|2021-12-03 18:06:20|5754.4|5748.4|5755.3|5749.3|5755.3|5749.3|5753.5|5747.5|7
1638554790000|2021-12-03 18:06:30|5753.8|5747.8|5753|5747|5753.8|5747.8|5753|5747|14
1638554810000|2021-12-03 18:06:50|5753.4|5747.4|5755.9|5749.9|5755.9|5749.9|5753.4|5747.4|2
1638554820000|2021-12-03 18:07:00|5755.4|5749.4|5753.8|5747.8|5755.4|5749.4|5753.4|5747.4|4
1638554830000|2021-12-03 18:07:10|5753.4|5747.4|5753.4|5747.4|5753.9|5747.9|5753.4|5747.4|2
1638554840000|2021-12-03 18:07:20|5754|5748|5754.4|5748.4|5755.8|5749.8|5754|5748|8
1638554850000|2021-12-03 18:07:30|5754.2|5748.2|5753.9|5747.9|5754.2|5748.2|5753.4|5747.4|2
1638554860000|2021-12-03 18:07:40|5753.8|5747.8|5753.2|5747.2|5753.9|5747.9|5753|5747|4
1638554870000|2021-12-03 18:07:50|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|1
1638554880000|2021-12-03 18:08:00|5753|5747|5752.8|5746.8|5753|5747|5752.8|5746.8|1
1638554890000|2021-12-03 18:08:10|5752.4|5746.4|5751|5745|5752.4|5746.4|5751|5745|7
1638554900000|2021-12-03 18:08:20|5750.9|5744.9|5750.8|5744.8|5750.9|5744.9|5749.9|5743.9|1
1638554910000|2021-12-03 18:08:30|5750|5744|5749.9|5743.9|5750|5744|5749.9|5743.9|2
1638554920000|2021-12-03 18:08:40|5749.4|5743.4|5750.8|5744.8|5750.8|5744.8|5749|5743|3
1638554930000|2021-12-03 18:08:50|5750.9|5744.9|5747.3|5741.3|5751.9|5745.9|5747.3|5741.3|51
1638554940000|2021-12-03 18:09:00|5748|5742|5748.8|5742.8|5748.8|5742.8|5748|5742|9
1638554950000|2021-12-03 18:09:10|5749.9|5743.9|5749.4|5743.4|5749.9|5743.9|5749.4|5743.4|8
1638554960000|2021-12-03 18:09:20|5750.2|5744.2|5748|5742|5750.2|5744.2|5748|5742|2
1638554970000|2021-12-03 18:09:30|5748.5|5742.5|5747|5741|5748.5|5742.5|5747|5741|6
1638554980000|2021-12-03 18:09:40|5746.9|5740.9|5746|5740|5746.9|5740.9|5746|5740|25
1638554990000|2021-12-03 18:09:50|5746.4|5740.4|5745.2|5739.2|5746.4|5740.4|5745.2|5739.2|122
1638555000000|2021-12-03 18:10:00|5745.7|5739.7|5745.7|5739.7|5746.5|5740.5|5745.2|5739.2|10
1638555010000|2021-12-03 18:10:10|5745.5|5739.5|5744.3|5738.3|5745.5|5739.5|5744.2|5738.2|99
1638555020000|2021-12-03 18:10:20|5744.4|5738.4|5743.9|5737.9|5744.8|5738.8|5743.3|5737.3|4
1638555030000|2021-12-03 18:10:30|5743.6|5737.6|5745.5|5739.5|5745.5|5739.5|5743.5|5737.5|30
1638555040000|2021-12-03 18:10:40|5745|5739|5744.9|5738.9|5745.4|5739.4|5744.9|5738.9|1
1638555050000|2021-12-03 18:10:50|5745.3|5739.3|5747.3|5741.3|5747.3|5741.3|5745.3|5739.3|14
1638555060000|2021-12-03 18:11:00|5747.7|5741.7|5747.4|5741.4|5748.3|5742.3|5745.4|5739.4|23
1638555070000|2021-12-03 18:11:10|5747.8|5741.8|5749.2|5743.2|5749.7|5743.7|5747.8|5741.8|22
1638555080000|2021-12-03 18:11:20|5750.2|5744.2|5751|5745|5751|5745|5750.2|5744.2|6
1638555090000|2021-12-03 18:11:30|5750.7|5744.7|5752.7|5746.7|5752.7|5746.7|5750.7|5744.7|6
1638555100000|2021-12-03 18:11:40|5752.9|5746.9|5751.2|5745.2|5753.2|5747.2|5751.2|5745.2|0
1638555110000|2021-12-03 18:11:50|5751.7|5745.7|5752|5746|5753.3|5747.3|5751.7|5745.7|2
1638555120000|2021-12-03 18:12:00|5751.7|5745.7|5748.2|5742.2|5751.7|5745.7|5748.2|5742.2|9
1638555140000|2021-12-03 18:12:20|5748.5|5742.5|5751.2|5745.2|5751.2|5745.2|5748.5|5742.5|11
1638555160000|2021-12-03 18:12:40|5750.8|5744.8|5750.7|5744.7|5750.8|5744.8|5750.7|5744.7|1
1638555180000|2021-12-03 18:13:00|5750.3|5744.3|5750.3|5744.3|5751.2|5745.2|5750.2|5744.2|2
1638555190000|2021-12-03 18:13:10|5750.7|5744.7|5751.2|5745.2|5753.2|5747.2|5750.7|5744.7|30
1638555200000|2021-12-03 18:13:20|5750.8|5744.8|5750.8|5744.8|5751.2|5745.2|5750.8|5744.8|2
1638555210000|2021-12-03 18:13:30|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|0
1638555220000|2021-12-03 18:13:40|5751.5|5745.5|5751.3|5745.3|5751.5|5745.5|5751.2|5745.2|0
1638555230000|2021-12-03 18:13:50|5751.7|5745.7|5751.7|5745.7|5752.2|5746.2|5751.7|5745.7|0
1638555240000|2021-12-03 18:14:00|5750.3|5744.3|5750.2|5744.2|5750.3|5744.3|5750|5744|7
1638555250000|2021-12-03 18:14:10|5749.3|5743.3|5747.7|5741.7|5749.3|5743.3|5747.2|5741.2|2
1638555260000|2021-12-03 18:14:20|5747.8|5741.8|5746.3|5740.3|5749.2|5743.2|5746.3|5740.3|35
1638555270000|2021-12-03 18:14:30|5745.3|5739.3|5745.2|5739.2|5745.3|5739.3|5745.2|5739.2|44
1638555280000|2021-12-03 18:14:40|5745.3|5739.3|5746|5740|5746|5740|5745.3|5739.3|1
1638555290000|2021-12-03 18:14:50|5746.2|5740.2|5748.2|5742.2|5748.2|5742.2|5746.2|5740.2|6
1638555300000|2021-12-03 18:15:00|5749.2|5743.2|5749|5743|5749.5|5743.5|5749|5743|3
1638555320000|2021-12-03 18:15:20|5750.4|5744.4|5750.9|5744.9|5750.9|5744.9|5750.4|5744.4|4
1638555330000|2021-12-03 18:15:30|5750.8|5744.8|5749.3|5743.3|5751.3|5745.3|5748.9|5742.9|5
1638555340000|2021-12-03 18:15:40|5749.5|5743.5|5750|5744|5751.3|5745.3|5749.5|5743.5|2
1638555350000|2021-12-03 18:15:50|5749.5|5743.5|5749.9|5743.9|5750|5744|5749.5|5743.5|2
1638555360000|2021-12-03 18:16:00|5749.5|5743.5|5747.8|5741.8|5749.8|5743.8|5747.8|5741.8|3
1638555370000|2021-12-03 18:16:10|5747.4|5741.4|5746.9|5740.9|5747.4|5741.4|5746.9|5740.9|3
1638555390000|2021-12-03 18:16:30|5746.5|5740.5|5744.9|5738.9|5746.5|5740.5|5744.9|5738.9|2
1638555400000|2021-12-03 18:16:40|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|0
1638555410000|2021-12-03 18:16:50|5744.9|5738.9|5745.9|5739.9|5745.9|5739.9|5744.9|5738.9|3
1638555420000|2021-12-03 18:17:00|5746.5|5740.5|5746.9|5740.9|5746.9|5740.9|5746.5|5740.5|1
1638555430000|2021-12-03 18:17:10|5747.3|5741.3|5747.4|5741.4|5747.4|5741.4|5747.3|5741.3|54
1638555440000|2021-12-03 18:17:20|5747.3|5741.3|5746.9|5740.9|5747.3|5741.3|5746.9|5740.9|1
1638555450000|2021-12-03 18:17:30|5747.3|5741.3|5746.4|5740.4|5747.3|5741.3|5746.4|5740.4|8
1638555460000|2021-12-03 18:17:40|5746.9|5740.9|5746.9|5740.9|5747.4|5741.4|5746.9|5740.9|3
1638555470000|2021-12-03 18:17:50|5746.5|5740.5|5747|5741|5748.2|5742.2|5746.5|5740.5|40
1638555480000|2021-12-03 18:18:00|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|3
1638555490000|2021-12-03 18:18:10|5747.9|5741.9|5748.3|5742.3|5748.3|5742.3|5747.9|5741.9|3
1638555500000|2021-12-03 18:18:20|5747.9|5741.9|5746.9|5740.9|5748.3|5742.3|5745.9|5739.9|8
1638555510000|2021-12-03 18:18:30|5747|5741|5744.2|5738.2|5747|5741|5744.2|5738.2|10
1638555520000|2021-12-03 18:18:40|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|1
1638555530000|2021-12-03 18:18:50|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|1
1638555540000|2021-12-03 18:19:00|5744.5|5738.5|5746.2|5740.2|5747|5741|5744.5|5738.5|8
1638555550000|2021-12-03 18:19:10|||||||||31
1638555570000|2021-12-03 18:19:30|5746.7|5740.7|5744.8|5738.8|5746.7|5740.7|5744.8|5738.8|4
1638555580000|2021-12-03 18:19:40|5744.2|5738.2|5744.5|5738.5|5747|5741|5744.2|5738.2|339
1638555590000|2021-12-03 18:19:50|5744|5738|5744.4|5738.4|5744.4|5738.4|5744|5738|2
1638555600000|2021-12-03 18:20:00|5744.3|5738.3|5744|5738|5745|5739|5744|5738|4
1638555610000|2021-12-03 18:20:10|5743.5|5737.5|5744|5738|5744|5738|5743.5|5737.5|1
1638555620000|2021-12-03 18:20:20|5743|5737|5741.4|5735.4|5743|5737|5739.8|5733.8|18
1638555630000|2021-12-03 18:20:30|5741.8|5735.8|5735.6|5729.6|5741.8|5735.8|5735.5|5729.5|12
1638555640000|2021-12-03 18:20:40|5735.2|5729.2|5735.6|5729.6|5735.6|5729.6|5735.2|5729.2|4
1638555650000|2021-12-03 18:20:50|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|1
1638555660000|2021-12-03 18:21:00|5736.2|5730.2|5736.7|5730.7|5737.7|5731.7|5736.2|5730.2|4
1638555670000|2021-12-03 18:21:10|5737.2|5731.2|5734.2|5728.2|5737.7|5731.7|5733.2|5727.2|20
1638555680000|2021-12-03 18:21:20|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|4
1638555690000|2021-12-03 18:21:30|5734.9|5728.9|5735.7|5729.7|5735.7|5729.7|5734.9|5728.9|3
1638555700000|2021-12-03 18:21:40|5736.2|5730.2|5736.7|5730.7|5736.7|5730.7|5736.2|5730.2|2
1638555710000|2021-12-03 18:21:50|5737.5|5731.5|5737.7|5731.7|5737.7|5731.7|5737.5|5731.5|3
1638555720000|2021-12-03 18:22:00|5737.2|5731.2|5737.6|5731.6|5738.2|5732.2|5737.2|5731.2|4
1638555730000|2021-12-03 18:22:10|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|0
1638555740000|2021-12-03 18:22:20|5737.2|5731.2|5735.8|5729.8|5737.7|5731.7|5735.8|5729.8|5
1638555750000|2021-12-03 18:22:30|5736.2|5730.2|5734.7|5728.7|5736.2|5730.2|5733.7|5727.7|43
1638555760000|2021-12-03 18:22:40|5736.5|5730.5|5736.7|5730.7|5736.7|5730.7|5736.5|5730.5|4
1638555770000|2021-12-03 18:22:50|5736.6|5730.6|5735.7|5729.7|5736.6|5730.6|5735.2|5729.2|5
1638555780000|2021-12-03 18:23:00|5735.2|5729.2|5736.7|5730.7|5737.3|5731.3|5735.2|5729.2|6
1638555790000|2021-12-03 18:23:10|5737.1|5731.1|5737.7|5731.7|5737.7|5731.7|5737.1|5731.1|0
1638555800000|2021-12-03 18:23:20|5737.2|5731.2|5737.7|5731.7|5737.7|5731.7|5737.2|5731.2|2
1638555810000|2021-12-03 18:23:30|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|2
1638555820000|2021-12-03 18:23:40|5739.6|5733.6|5739.1|5733.1|5739.6|5733.6|5739.1|5733.1|2
1638555830000|2021-12-03 18:23:50|5739.6|5733.6|5738.7|5732.7|5739.7|5733.7|5738.7|5732.7|2
1638555840000|2021-12-03 18:24:00|5738.2|5732.2|5737.7|5731.7|5738.7|5732.7|5736.8|5730.8|3
1638555860000|2021-12-03 18:24:20|5738.1|5732.1|5739.2|5733.2|5739.2|5733.2|5738.1|5732.1|0
1638555870000|2021-12-03 18:24:30|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|0
1638555880000|2021-12-03 18:24:40|5740.2|5734.2|5739.7|5733.7|5740.2|5734.2|5739.2|5733.2|2
1638555890000|2021-12-03 18:24:50|5739.3|5733.3|5737.8|5731.8|5739.3|5733.3|5737.8|5731.8|18
1638555900000|2021-12-03 18:25:00|5738.2|5732.2|5737.8|5731.8|5738.2|5732.2|5737.8|5731.8|3
1638555910000|2021-12-03 18:25:10|5736|5730|5734.7|5728.7|5736|5730|5734.7|5728.7|10
1638555920000|2021-12-03 18:25:20|5735.2|5729.2|5737.7|5731.7|5737.7|5731.7|5735.2|5729.2|15
1638555950000|2021-12-03 18:25:50|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|4
1638555960000|2021-12-03 18:26:00|5737.8|5731.8|5737.7|5731.7|5737.8|5731.8|5737.7|5731.7|1
1638555970000|2021-12-03 18:26:10|||||||||2
1638555980000|2021-12-03 18:26:20|5738.6|5732.6|5738.6|5732.6|5739|5733|5738.6|5732.6|3
1638556000000|2021-12-03 18:26:40|5738.2|5732.2|5737.7|5731.7|5738.2|5732.2|5737.7|5731.7|3
1638556010000|2021-12-03 18:26:50|5738.1|5732.1|5738.6|5732.6|5738.6|5732.6|5738.1|5732.1|4
1638556020000|2021-12-03 18:27:00|5738.2|5732.2|5738.6|5732.6|5738.6|5732.6|5738.2|5732.2|7
1638556040000|2021-12-03 18:27:20|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|1
1638556050000|2021-12-03 18:27:30|5738.1|5732.1|5736.6|5730.6|5738.1|5732.1|5736.6|5730.6|8
1638556060000|2021-12-03 18:27:40|5735.7|5729.7|5736.6|5730.6|5737.1|5731.1|5735.6|5729.6|18
1638556070000|2021-12-03 18:27:50|5737|5731|5733.6|5727.6|5737.1|5731.1|5733.6|5727.6|4
1638556080000|2021-12-03 18:28:00|5733.7|5727.7|5734.6|5728.6|5735.6|5729.6|5733.7|5727.7|1
1638556090000|2021-12-03 18:28:10|||||||||5
1638556110000|2021-12-03 18:28:30|5735.1|5729.1|5734.7|5728.7|5735.1|5729.1|5734.7|5728.7|27
1638556120000|2021-12-03 18:28:40|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|8
1638556150000|2021-12-03 18:29:10|5734.2|5728.2|5732.6|5726.6|5734.2|5728.2|5732.6|5726.6|2
1638556160000|2021-12-03 18:29:20|5732.2|5726.2|5732.6|5726.6|5732.7|5726.7|5732.2|5726.2|3
1638556170000|2021-12-03 18:29:30|||||||||3
1638556190000|2021-12-03 18:29:50|5732.1|5726.1|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|3
1638556200000|2021-12-03 18:30:00|5732.2|5726.2|5731.6|5725.6|5732.2|5726.2|5730.6|5724.6|12
1638556210000|2021-12-03 18:30:10|5731.2|5725.2|5731.6|5725.6|5731.6|5725.6|5730.7|5724.7|1
1638556230000|2021-12-03 18:30:30|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|1
1638556240000|2021-12-03 18:30:40|5731.6|5725.6|5732.2|5726.2|5733.1|5727.1|5731.6|5725.6|11
1638556250000|2021-12-03 18:30:50|5733.6|5727.6|5733.6|5727.6|5733.6|5727.6|5733.6|5727.6|7
1638556260000|2021-12-03 18:31:00|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|5733.3|5727.3|3
1638556270000|2021-12-03 18:31:10|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|0
1638556280000|2021-12-03 18:31:20|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638556300000|2021-12-03 18:31:40|5732.7|5726.7|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|2
1638556310000|2021-12-03 18:31:50|5732.6|5726.6|5734.6|5728.6|5735.9|5729.9|5732.6|5726.6|21
1638556320000|2021-12-03 18:32:00|5735|5729|5734.6|5728.6|5735.6|5729.6|5734.2|5728.2|4
1638556330000|2021-12-03 18:32:10|5732.6|5726.6|5731.7|5725.7|5732.6|5726.6|5731.7|5725.7|1
1638556340000|2021-12-03 18:32:20|5732.2|5726.2|5732.6|5726.6|5733|5727|5731.3|5725.3|8
1638556350000|2021-12-03 18:32:30|5732.2|5726.2|5731.2|5725.2|5732.2|5726.2|5731.2|5725.2|2
1638556360000|2021-12-03 18:32:40|5729.6|5723.6|5727.7|5721.7|5729.6|5723.6|5727.7|5721.7|4
1638556370000|2021-12-03 18:32:50|5726.8|5720.8|5726.2|5720.2|5726.8|5720.8|5726.2|5720.2|6
1638556380000|2021-12-03 18:33:00|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|1
1638556390000|2021-12-03 18:33:10|5726.2|5720.2|5725.7|5719.7|5726.2|5720.2|5725.6|5719.6|3
1638556400000|2021-12-03 18:33:20|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.2|5719.2|0
1638556410000|2021-12-03 18:33:30|5725.7|5719.7|5724.7|5718.7|5725.7|5719.7|5724.7|5718.7|7
1638556420000|2021-12-03 18:33:40|5724.6|5718.6|5723.6|5717.6|5724.6|5718.6|5723.6|5717.6|18
1638556430000|2021-12-03 18:33:50|5724.4|5718.4|5724.6|5718.6|5724.6|5718.6|5724.4|5718.4|8
1638556440000|2021-12-03 18:34:00|5725|5719|5723.2|5717.2|5725|5719|5723.2|5717.2|18
1638556450000|2021-12-03 18:34:10|5723.1|5717.1|5722.2|5716.2|5723.1|5717.1|5722.2|5716.2|7
1638556460000|2021-12-03 18:34:20|5722.1|5716.1|5721.7|5715.7|5722.1|5716.1|5721.7|5715.7|0
1638556470000|2021-12-03 18:34:30|5721.6|5715.6|5721.6|5715.6|5722.6|5716.6|5721.2|5715.2|3
1638556480000|2021-12-03 18:34:40|5721.7|5715.7|5721.7|5715.7|5722|5716|5721.6|5715.6|2
1638556490000|2021-12-03 18:34:50|5721.6|5715.6|5723.1|5717.1|5723.1|5717.1|5721.6|5715.6|3
1638556510000|2021-12-03 18:35:10|5723.6|5717.6|5723.7|5717.7|5723.7|5717.7|5723.6|5717.6|9
1638556530000|2021-12-03 18:35:30|5724.2|5718.2|5723.6|5717.6|5724.2|5718.2|5723.6|5717.6|9
1638556540000|2021-12-03 18:35:40|5723.2|5717.2|5719.7|5713.7|5723.2|5717.2|5719.7|5713.7|22
1638556550000|2021-12-03 18:35:50|5719.2|5713.2|5718.7|5712.7|5719.2|5713.2|5718.7|5712.7|8
1638556560000|2021-12-03 18:36:00|5719.1|5713.1|5721.1|5715.1|5721.6|5715.6|5718.6|5712.6|25
1638556570000|2021-12-03 18:36:10|5720.7|5714.7|5719.6|5713.6|5720.7|5714.7|5719.2|5713.2|3
1638556580000|2021-12-03 18:36:20|5718.7|5712.7|5718.6|5712.6|5718.7|5712.7|5718.6|5712.6|1
1638556590000|2021-12-03 18:36:30|5718.7|5712.7|5721.2|5715.2|5721.2|5715.2|5718.7|5712.7|9
1638556600000|2021-12-03 18:36:40|||||||||3
1638556610000|2021-12-03 18:36:50|5720.7|5714.7|5721.6|5715.6|5721.6|5715.6|5720.7|5714.7|9
1638556620000|2021-12-03 18:37:00|||||||||4
1638556630000|2021-12-03 18:37:10|5721.7|5715.7|5722.1|5716.1|5722.1|5716.1|5721.7|5715.7|4
1638556640000|2021-12-03 18:37:20|5722.6|5716.6|5723.2|5717.2|5724|5718|5722.6|5716.6|8
1638556650000|2021-12-03 18:37:30|5722.7|5716.7|5722.2|5716.2|5722.7|5716.7|5722.2|5716.2|10
1638556660000|2021-12-03 18:37:40|5722.6|5716.6|5724.1|5718.1|5724.1|5718.1|5722.6|5716.6|4
1638556670000|2021-12-03 18:37:50|5724.6|5718.6|5725.6|5719.6|5725.7|5719.7|5724.6|5718.6|3
1638556680000|2021-12-03 18:38:00|5724.7|5718.7|5725.6|5719.6|5726.1|5720.1|5724.3|5718.3|6
1638556690000|2021-12-03 18:38:10|5725.7|5719.7|5726.1|5720.1|5726.1|5720.1|5725.7|5719.7|3
1638556700000|2021-12-03 18:38:20|5725.6|5719.6|5726.7|5720.7|5726.7|5720.7|5725.6|5719.6|17
1638556710000|2021-12-03 18:38:30|5726.6|5720.6|5727.4|5721.4|5727.4|5721.4|5726.5|5720.5|6
1638556720000|2021-12-03 18:38:40|5727.6|5721.6|5728.5|5722.5|5728.5|5722.5|5727.6|5721.6|5
1638556730000|2021-12-03 18:38:50|5727.7|5721.7|5727.6|5721.6|5728.4|5722.4|5727.6|5721.6|3
1638556740000|2021-12-03 18:39:00|5727.1|5721.1|5727.6|5721.6|5729.4|5723.4|5727.1|5721.1|4
1638556750000|2021-12-03 18:39:10|||||||||6
1638556760000|2021-12-03 18:39:20|5726.6|5720.6|5728.5|5722.5|5728.5|5722.5|5726.6|5720.6|14
1638556780000|2021-12-03 18:39:40|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.1|5722.1|10
1638556790000|2021-12-03 18:39:50|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|3
1638556800000|2021-12-03 18:40:00|5730.5|5724.5|5731.5|5725.5|5731.5|5725.5|5729.5|5723.5|5
1638556810000|2021-12-03 18:40:10|5731|5725|5731.5|5725.5|5731.5|5725.5|5730.4|5724.4|7
1638556820000|2021-12-03 18:40:20|5732.4|5726.4|5726.9|5720.9|5732.4|5726.4|5726.9|5720.9|14
1638556830000|2021-12-03 18:40:30|5727.2|5721.2|5727.3|5721.3|5727.3|5721.3|5727.2|5721.2|6
1638556840000|2021-12-03 18:40:40|5727.2|5721.2|5727.2|5721.2|5727.3|5721.3|5727.2|5721.2|15
1638556850000|2021-12-03 18:40:50|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|5726.8|5720.8|0
1638556860000|2021-12-03 18:41:00|5727.2|5721.2|5727.7|5721.7|5727.7|5721.7|5727.2|5721.2|9
1638556870000|2021-12-03 18:41:10|5725.8|5719.8|5726.2|5720.2|5726.2|5720.2|5725.8|5719.8|24
1638556880000|2021-12-03 18:41:20|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|0
1638556890000|2021-12-03 18:41:30|5726.2|5720.2|5726.3|5720.3|5726.3|5720.3|5726.2|5720.2|0
1638556900000|2021-12-03 18:41:40|5726.2|5720.2|5725.8|5719.8|5726.7|5720.7|5725.8|5719.8|6
1638556910000|2021-12-03 18:41:50|5726.3|5720.3|5726.3|5720.3|5726.3|5720.3|5725.9|5719.9|0
1638556920000|2021-12-03 18:42:00|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5725.8|5719.8|0
1638556930000|2021-12-03 18:42:10|5726.6|5720.6|5726.7|5720.7|5726.7|5720.7|5726.6|5720.6|35
1638556940000|2021-12-03 18:42:20|||||||||9
1638556950000|2021-12-03 18:42:30|5726.2|5720.2|5724.8|5718.8|5726.2|5720.2|5724.8|5718.8|6
1638556960000|2021-12-03 18:42:40|5725.2|5719.2|5726.2|5720.2|5726.7|5720.7|5725.2|5719.2|14
1638556970000|2021-12-03 18:42:50|5725.9|5719.9|5723.8|5717.8|5725.9|5719.9|5723.8|5717.8|21
1638556980000|2021-12-03 18:43:00|5722.9|5716.9|5720.9|5714.9|5724.2|5718.2|5720.9|5714.9|22
1638556990000|2021-12-03 18:43:10|5720.8|5714.8|5722.7|5716.7|5724.3|5718.3|5720.8|5714.8|13
1638557000000|2021-12-03 18:43:20|5722.3|5716.3|5722.2|5716.2|5722.3|5716.3|5722.2|5716.2|4
1638557010000|2021-12-03 18:43:30|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|1
1638557020000|2021-12-03 18:43:40|5720.8|5714.8|5721.4|5715.4|5721.7|5715.7|5720.8|5714.8|12
1638557030000|2021-12-03 18:43:50|5721.3|5715.3|5722.1|5716.1|5723.4|5717.4|5721.3|5715.3|19
1638557040000|2021-12-03 18:44:00|5721.7|5715.7|5723.4|5717.4|5723.4|5717.4|5721.7|5715.7|6
1638557050000|2021-12-03 18:44:10|5723.1|5717.1|5722.9|5716.9|5723.1|5717.1|5722.7|5716.7|11
1638557060000|2021-12-03 18:44:20|||||||||2
1638557070000|2021-12-03 18:44:30|5722.1|5716.1|5722.2|5716.2|5722.2|5716.2|5722.1|5716.1|19
1638557080000|2021-12-03 18:44:40|5722.7|5716.7|5722.2|5716.2|5722.7|5716.7|5722.1|5716.1|2
1638557090000|2021-12-03 18:44:50|5721.8|5715.8|5721.2|5715.2|5722.1|5716.1|5721.2|5715.2|4
1638557100000|2021-12-03 18:45:00|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|2
1638557110000|2021-12-03 18:45:10|5721.7|5715.7|5722.7|5716.7|5722.7|5716.7|5721.7|5715.7|5
1638557120000|2021-12-03 18:45:20|5723.1|5717.1|5723.4|5717.4|5723.4|5717.4|5722.9|5716.9|9
1638557130000|2021-12-03 18:45:30|5722.7|5716.7|5722.6|5716.6|5722.7|5716.7|5722.6|5716.6|15
1638557140000|2021-12-03 18:45:40|5722.2|5716.2|5721.2|5715.2|5722.2|5716.2|5720.7|5714.7|13
1638557150000|2021-12-03 18:45:50|5722.1|5716.1|5722.9|5716.9|5722.9|5716.9|5722.1|5716.1|5
1638557160000|2021-12-03 18:46:00|5723.4|5717.4|5722.9|5716.9|5723.4|5717.4|5722.9|5716.9|6
1638557170000|2021-12-03 18:46:10|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|0
1638557180000|2021-12-03 18:46:20|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|0
1638557190000|2021-12-03 18:46:30|5723.4|5717.4|5724.2|5718.2|5724.2|5718.2|5723.4|5717.4|2
1638557200000|2021-12-03 18:46:40|||||||||1
1638557210000|2021-12-03 18:46:50|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.3|5717.3|6
1638557220000|2021-12-03 18:47:00|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|6
1638557230000|2021-12-03 18:47:10|||||||||1
1638557240000|2021-12-03 18:47:20|5723.3|5717.3|5723.8|5717.8|5724.2|5718.2|5723.3|5717.3|8
1638557250000|2021-12-03 18:47:30|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|1
1638557260000|2021-12-03 18:47:40|||||||||1
1638557270000|2021-12-03 18:47:50|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.4|5716.4|25
1638557280000|2021-12-03 18:48:00|5723.2|5717.2|5723.3|5717.3|5723.3|5717.3|5723.2|5717.2|0
1638557290000|2021-12-03 18:48:10|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5
1638557310000|2021-12-03 18:48:30|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5
1638557320000|2021-12-03 18:48:40|5723.4|5717.4|5723.3|5717.3|5723.4|5717.4|5723.3|5717.3|8
1638557330000|2021-12-03 18:48:50|5723.2|5717.2|5722.9|5716.9|5723.2|5717.2|5722.9|5716.9|3
1638557340000|2021-12-03 18:49:00|5723.3|5717.3|5722.9|5716.9|5723.3|5717.3|5722.9|5716.9|27
1638557350000|2021-12-03 18:49:10|5722.6|5716.6|5722.2|5716.2|5722.6|5716.6|5721.9|5715.9|23
1638557370000|2021-12-03 18:49:30|5721.8|5715.8|5721.2|5715.2|5721.8|5715.8|5721.2|5715.2|3
1638557390000|2021-12-03 18:49:50|5721.6|5715.6|5721.2|5715.2|5721.6|5715.6|5721.2|5715.2|1
1638557400000|2021-12-03 18:50:00|5720.8|5714.8|5721.6|5715.6|5721.9|5715.9|5720.6|5714.6|46
1638557410000|2021-12-03 18:50:10|5721.9|5715.9|5721.2|5715.2|5722.3|5716.3|5721.2|5715.2|6
1638557420000|2021-12-03 18:50:20|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|20
1638557430000|2021-12-03 18:50:30|5720.6|5714.6|5720.9|5714.9|5721.1|5715.1|5720.4|5714.4|6
1638557440000|2021-12-03 18:50:40|5721.1|5715.1|5722.9|5716.9|5722.9|5716.9|5721.1|5715.1|5
1638557450000|2021-12-03 18:50:50|5723.4|5717.4|5722.6|5716.6|5723.4|5717.4|5722.6|5716.6|6
1638557460000|2021-12-03 18:51:00|5722.9|5716.9|5722.4|5716.4|5722.9|5716.9|5722.4|5716.4|0
1638557470000|2021-12-03 18:51:10|5722.9|5716.9|5722.5|5716.5|5722.9|5716.9|5722.5|5716.5|2
1638557480000|2021-12-03 18:51:20|5722.9|5716.9|5721.9|5715.9|5722.9|5716.9|5721.9|5715.9|9
1638557490000|2021-12-03 18:51:30|5721.5|5715.5|5721.9|5715.9|5721.9|5715.9|5721.5|5715.5|1
1638557500000|2021-12-03 18:51:40|5721.5|5715.5|5721.4|5715.4|5721.5|5715.5|5721.4|5715.4|1
1638557510000|2021-12-03 18:51:50|5721.5|5715.5|5720.4|5714.4|5721.5|5715.5|5720.4|5714.4|5
1638557520000|2021-12-03 18:52:00|5720.9|5714.9|5721.4|5715.4|5721.4|5715.4|5720.9|5714.9|1
1638557530000|2021-12-03 18:52:10|5721.3|5715.3|5720.4|5714.4|5721.3|5715.3|5720.4|5714.4|17
1638557540000|2021-12-03 18:52:20|5719.2|5713.2|5719.9|5713.9|5719.9|5713.9|5718.2|5712.2|29
1638557550000|2021-12-03 18:52:30|5719|5713|5718.2|5712.2|5719|5713|5718|5712|4
1638557560000|2021-12-03 18:52:40|5718.5|5712.5|5718.5|5712.5|5719.5|5713.5|5718.2|5712.2|22
1638557580000|2021-12-03 18:53:00|5718.7|5712.7|5719.5|5713.5|5719.5|5713.5|5718.7|5712.7|19
1638557590000|2021-12-03 18:53:10|5719|5713|5719|5713|5719|5713|5719|5713|5
1638557600000|2021-12-03 18:53:20|5719.4|5713.4|5719.5|5713.5|5719.5|5713.5|5719.4|5713.4|0
1638557620000|2021-12-03 18:53:40|5719|5713|5718|5712|5719|5713|5717.4|5711.4|12
1638557630000|2021-12-03 18:53:50|5717.9|5711.9|5717.9|5711.9|5718|5712|5717.9|5711.9|5
1638557640000|2021-12-03 18:54:00|5719.1|5713.1|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|18
1638557650000|2021-12-03 18:54:10|5718.5|5712.5|5718.9|5712.9|5718.9|5712.9|5718.5|5712.5|0
1638557660000|2021-12-03 18:54:20|||||||||2
1638557670000|2021-12-03 18:54:30|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|1
1638557680000|2021-12-03 18:54:40|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|2
1638557690000|2021-12-03 18:54:50|5718.5|5712.5|5717.9|5711.9|5718.5|5712.5|5716.7|5710.7|20
1638557700000|2021-12-03 18:55:00|5717.5|5711.5|5717.9|5711.9|5717.9|5711.9|5717.5|5711.5|61
1638557710000|2021-12-03 18:55:10|||||||||3
1638557720000|2021-12-03 18:55:20|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5717.9|5711.9|4
1638557730000|2021-12-03 18:55:30|||||||||4
1638557740000|2021-12-03 18:55:40|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1638557750000|2021-12-03 18:55:50|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|1
1638557760000|2021-12-03 18:56:00|5719.2|5713.2|5719.4|5713.4|5719.4|5713.4|5719.2|5713.2|14
1638557770000|2021-12-03 18:56:10|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|3
1638557780000|2021-12-03 18:56:20|5718.8|5712.8|5719.3|5713.3|5719.3|5713.3|5718.8|5712.8|5
1638557790000|2021-12-03 18:56:30|5719.4|5713.4|5719.7|5713.7|5720.2|5714.2|5719.4|5713.4|21
1638557800000|2021-12-03 18:56:40|5719.3|5713.3|5719.7|5713.7|5719.7|5713.7|5719.3|5713.3|5
1638557810000|2021-12-03 18:56:50|||||||||2
1638557820000|2021-12-03 18:57:00|5719.3|5713.3|5720.8|5714.8|5721.3|5715.3|5719.3|5713.3|8
1638557830000|2021-12-03 18:57:10|5720.7|5714.7|5719.8|5713.8|5720.7|5714.7|5719.7|5713.7|4
1638557840000|2021-12-03 18:57:20|5720.3|5714.3|5724.7|5718.7|5724.7|5718.7|5720.3|5714.3|8
1638557850000|2021-12-03 18:57:30|5724.3|5718.3|5725.3|5719.3|5725.8|5719.8|5724.3|5718.3|30
1638557860000|2021-12-03 18:57:40|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|3
1638557870000|2021-12-03 18:57:50|5724.8|5718.8|5725.3|5719.3|5725.8|5719.8|5724.8|5718.8|3
1638557880000|2021-12-03 18:58:00|5723.7|5717.7|5723.7|5717.7|5724.3|5718.3|5723.3|5717.3|4
1638557890000|2021-12-03 18:58:10|5723.4|5717.4|5722.2|5716.2|5723.4|5717.4|5722.2|5716.2|7
1638557900000|2021-12-03 18:58:20|5720.7|5714.7|5720.8|5714.8|5721.3|5715.3|5720.7|5714.7|5
1638557910000|2021-12-03 18:58:30|5720.7|5714.7|5720.8|5714.8|5720.8|5714.8|5720.7|5714.7|0
1638557920000|2021-12-03 18:58:40|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|1
1638557930000|2021-12-03 18:58:50|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|6
1638557940000|2021-12-03 18:59:00|5720.7|5714.7|5721.7|5715.7|5721.7|5715.7|5719.3|5713.3|17
1638557960000|2021-12-03 18:59:20|5721.3|5715.3|5720.3|5714.3|5721.3|5715.3|5720.3|5714.3|1
1638557970000|2021-12-03 18:59:30|5721.1|5715.1|5721.3|5715.3|5721.3|5715.3|5721.1|5715.1|2
1638557980000|2021-12-03 18:59:40|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|5721.3|5715.3|4
1638557990000|2021-12-03 18:59:50|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|4
1638558000000|2021-12-03 19:00:00|5721.3|5715.3|5724.2|5718.2|5724.2|5718.2|5721.3|5715.3|25
1638558010000|2021-12-03 19:00:10|||||||||29
1638558020000|2021-12-03 19:00:20|5724.3|5718.3|5726.1|5720.1|5726.7|5720.7|5724.3|5718.3|9
1638558030000|2021-12-03 19:00:30|5726.6|5720.6|5727.5|5721.5|5727.5|5721.5|5724.7|5718.7|10
1638558040000|2021-12-03 19:00:40|5727|5721|5729.1|5723.1|5730|5724|5727|5721|15
1638558050000|2021-12-03 19:00:50|5728.9|5722.9|5729.5|5723.5|5729.5|5723.5|5728.1|5722.1|5
1638558060000|2021-12-03 19:01:00|5729.1|5723.1|5730|5724|5730|5724|5729.1|5723.1|6
1638558070000|2021-12-03 19:01:10|5731.6|5725.6|5729.6|5723.6|5733.1|5727.1|5729.6|5723.6|15
1638558080000|2021-12-03 19:01:20|5729.1|5723.1|5731.1|5725.1|5731.1|5725.1|5729.1|5723.1|3
1638558090000|2021-12-03 19:01:30|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|3
1638558100000|2021-12-03 19:01:40|5731.5|5725.5|5732.1|5726.1|5732.1|5726.1|5731.5|5725.5|4
1638558110000|2021-12-03 19:01:50|5731.6|5725.6|5731.1|5725.1|5732.1|5726.1|5731.1|5725.1|2
1638558120000|2021-12-03 19:02:00|5731.5|5725.5|5731.6|5725.6|5731.6|5725.6|5731.5|5725.5|3
1638558130000|2021-12-03 19:02:10|5731.9|5725.9|5731.4|5725.4|5732.9|5726.9|5731.4|5725.4|258
1638558140000|2021-12-03 19:02:20|5731.7|5725.7|5731.9|5725.9|5732.3|5726.3|5730.9|5724.9|14
1638558150000|2021-12-03 19:02:30|5732.3|5726.3|5730.8|5724.8|5732.3|5726.3|5730.5|5724.5|4
1638558160000|2021-12-03 19:02:40|5730.4|5724.4|5730.4|5724.4|5730.8|5724.8|5730.4|5724.4|0
1638558170000|2021-12-03 19:02:50|||||||||1
1638558180000|2021-12-03 19:03:00|5730|5724|5730.9|5724.9|5731.4|5725.4|5728.8|5722.8|28
1638558190000|2021-12-03 19:03:10|5730.4|5724.4|5730.8|5724.8|5730.9|5724.9|5730.4|5724.4|3
1638558200000|2021-12-03 19:03:20|5730.5|5724.5|5731.4|5725.4|5732.4|5726.4|5730.4|5724.4|8
1638558210000|2021-12-03 19:03:30|5731.9|5725.9|5732.5|5726.5|5732.5|5726.5|5731.9|5725.9|3
1638558220000|2021-12-03 19:03:40|5732.4|5726.4|5726.3|5720.3|5732.4|5726.4|5725.9|5719.9|4
1638558230000|2021-12-03 19:03:50|5726.8|5720.8|5727.4|5721.4|5727.4|5721.4|5726.8|5720.8|1
1638558240000|2021-12-03 19:04:00|5726.8|5720.8|5726.9|5720.9|5727.4|5721.4|5726.4|5720.4|7
1638558250000|2021-12-03 19:04:10|5727.3|5721.3|5728.4|5722.4|5728.4|5722.4|5727.3|5721.3|6
1638558260000|2021-12-03 19:04:20|5728.9|5722.9|5727.9|5721.9|5728.9|5722.9|5727.9|5721.9|4
1638558270000|2021-12-03 19:04:30|5728.2|5722.2|5727.9|5721.9|5728.4|5722.4|5727.9|5721.9|4
1638558280000|2021-12-03 19:04:40|5728.1|5722.1|5728.9|5722.9|5728.9|5722.9|5728.1|5722.1|5
1638558290000|2021-12-03 19:04:50|5727.9|5721.9|5724.3|5718.3|5727.9|5721.9|5724.3|5718.3|8
1638558300000|2021-12-03 19:05:00|5723.9|5717.9|5724.3|5718.3|5726.4|5720.4|5723.9|5717.9|14
1638558310000|2021-12-03 19:05:10|5724.5|5718.5|5724.4|5718.4|5724.5|5718.5|5724.4|5718.4|1
1638558320000|2021-12-03 19:05:20|5724|5718|5726.2|5720.2|5726.2|5720.2|5724|5718|20
1638558330000|2021-12-03 19:05:30|5726.3|5720.3|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|2
1638558340000|2021-12-03 19:05:40|5725.3|5719.3|5725.3|5719.3|5725.8|5719.8|5724.4|5718.4|23
1638558350000|2021-12-03 19:05:50|5725.8|5719.8|5726.4|5720.4|5726.8|5720.8|5725.8|5719.8|10
1638558360000|2021-12-03 19:06:00|5726.3|5720.3|5725.8|5719.8|5726.8|5720.8|5725.8|5719.8|4
1638558370000|2021-12-03 19:06:10|5725.7|5719.7|5726.3|5720.3|5726.3|5720.3|5724.8|5718.8|10
1638558380000|2021-12-03 19:06:20|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|1
1638558390000|2021-12-03 19:06:30|5726.3|5720.3|5726.9|5720.9|5727.3|5721.3|5726.3|5720.3|4
1638558400000|2021-12-03 19:06:40|5727.3|5721.3|5728.4|5722.4|5728.4|5722.4|5726.8|5720.8|20
1638558410000|2021-12-03 19:06:50|5727.9|5721.9|5728.3|5722.3|5728.3|5722.3|5727.4|5721.4|4
1638558420000|2021-12-03 19:07:00|5728.4|5722.4|5728.8|5722.8|5728.8|5722.8|5727.9|5721.9|65
1638558430000|2021-12-03 19:07:10|5728.3|5722.3|5726.4|5720.4|5728.8|5722.8|5726.4|5720.4|27
1638558440000|2021-12-03 19:07:20|5726.5|5720.5|5725.4|5719.4|5727.4|5721.4|5724.5|5718.5|12
1638558450000|2021-12-03 19:07:30|5725.5|5719.5|5723.3|5717.3|5725.9|5719.9|5723.3|5717.3|4
1638558460000|2021-12-03 19:07:40|5723.4|5717.4|5723.9|5717.9|5724.4|5718.4|5723.4|5717.4|1
1638558470000|2021-12-03 19:07:50|5724.3|5718.3|5723.9|5717.9|5724.8|5718.8|5723.9|5717.9|1
1638558480000|2021-12-03 19:08:00|5724.3|5718.3|5725.4|5719.4|5725.5|5719.5|5724.3|5718.3|10
1638558490000|2021-12-03 19:08:10|5725.9|5719.9|5725.4|5719.4|5726.4|5720.4|5725.1|5719.1|3
1638558500000|2021-12-03 19:08:20|5725.5|5719.5|5724.4|5718.4|5725.9|5719.9|5724.4|5718.4|2
1638558510000|2021-12-03 19:08:30|5723.3|5717.3|5723.5|5717.5|5724.4|5718.4|5723.3|5717.3|22
1638558520000|2021-12-03 19:08:40|5724.9|5718.9|5723.4|5717.4|5724.9|5718.9|5723.4|5717.4|5
1638558540000|2021-12-03 19:09:00|5723|5717|5721.9|5715.9|5723|5717|5721.9|5715.9|10
1638558550000|2021-12-03 19:09:10|5722|5716|5722.3|5716.3|5722.9|5716.9|5722|5716|26
1638558560000|2021-12-03 19:09:20|5722.8|5716.8|5725.3|5719.3|5725.3|5719.3|5722.4|5716.4|19
1638558570000|2021-12-03 19:09:30|5724.9|5718.9|5725.3|5719.3|5725.7|5719.7|5724.9|5718.9|158
1638558580000|2021-12-03 19:09:40|5724.9|5718.9|5723.3|5717.3|5724.9|5718.9|5722.9|5716.9|6
1638558590000|2021-12-03 19:09:50|5721.6|5715.6|5720.3|5714.3|5721.6|5715.6|5719.3|5713.3|13
1638558600000|2021-12-03 19:10:00|5720.2|5714.2|5718.5|5712.5|5720.2|5714.2|5718.5|5712.5|12
1638558610000|2021-12-03 19:10:10|5718.9|5712.9|5718.5|5712.5|5719|5713|5717.5|5711.5|76
1638558620000|2021-12-03 19:10:20|5717.5|5711.5|5717.6|5711.6|5719|5713|5717.5|5711.5|50
1638558630000|2021-12-03 19:10:30|5716.3|5710.3|5717.1|5711.1|5717.1|5711.1|5716.3|5710.3|12
1638558640000|2021-12-03 19:10:40|5716.7|5710.7|5717.7|5711.7|5718.1|5712.1|5716.7|5710.7|9
1638558650000|2021-12-03 19:10:50|5717.2|5711.2|5718.2|5712.2|5718.2|5712.2|5717.2|5711.2|11
1638558660000|2021-12-03 19:11:00|5718.1|5712.1|5720.2|5714.2|5721.1|5715.1|5717.7|5711.7|10
1638558670000|2021-12-03 19:11:10|5720.6|5714.6|5720.6|5714.6|5721|5715|5720.6|5714.6|8
1638558680000|2021-12-03 19:11:20|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|4
1638558690000|2021-12-03 19:11:30|5720.2|5714.2|5721.2|5715.2|5722.2|5716.2|5720.2|5714.2|30
1638558700000|2021-12-03 19:11:40|5721.6|5715.6|5720.7|5714.7|5721.8|5715.8|5720.7|5714.7|30
1638558710000|2021-12-03 19:11:50|5721.1|5715.1|5721.7|5715.7|5722|5716|5720.7|5714.7|6
1638558720000|2021-12-03 19:12:00|5720.2|5714.2|5719.2|5713.2|5721.1|5715.1|5718.4|5712.4|25
1638558730000|2021-12-03 19:12:10|5720.2|5714.2|5719.7|5713.7|5720.2|5714.2|5719.3|5713.3|2
1638558740000|2021-12-03 19:12:20|5719.8|5713.8|5718.8|5712.8|5720.7|5714.7|5718.8|5712.8|9
1638558750000|2021-12-03 19:12:30|5718.4|5712.4|5718.8|5712.8|5718.8|5712.8|5718.4|5712.4|4
1638558760000|2021-12-03 19:12:40|5719.8|5713.8|5719.9|5713.9|5720.3|5714.3|5719.7|5713.7|11
1638558770000|2021-12-03 19:12:50|5720.3|5714.3|5723.4|5717.4|5723.4|5717.4|5717.3|5711.3|23
1638558780000|2021-12-03 19:13:00|5725.9|5719.9|5719.9|5713.9|5726.9|5720.9|5719.9|5713.9|24
1638558790000|2021-12-03 19:13:10|5719.8|5713.8|5719.2|5713.2|5719.9|5713.9|5716.8|5710.8|23
1638558800000|2021-12-03 19:13:20|5719.3|5713.3|5717.3|5711.3|5719.4|5713.4|5717.2|5711.2|31
1638558810000|2021-12-03 19:13:30|5717.8|5711.8|5718.4|5712.4|5719.3|5713.3|5717.3|5711.3|18
1638558820000|2021-12-03 19:13:40|5718.9|5712.9|5718.4|5712.4|5718.9|5712.9|5718.4|5712.4|13
1638558830000|2021-12-03 19:13:50|5718.3|5712.3|5719.3|5713.3|5719.3|5713.3|5717.4|5711.4|221
1638558840000|2021-12-03 19:14:00|5719.2|5713.2|5718.9|5712.9|5719.4|5713.4|5715.7|5709.7|120
1638558850000|2021-12-03 19:14:10|5718.8|5712.8|5719.4|5713.4|5719.4|5713.4|5718.5|5712.5|167
1638558860000|2021-12-03 19:14:20|5718.8|5712.8|5721.2|5715.2|5721.2|5715.2|5718.4|5712.4|127
1638558870000|2021-12-03 19:14:30|||||||||173
1638558880000|2021-12-03 19:14:40|5722|5716|5726.1|5720.1|5726.6|5720.6|5722|5716|199
1638558890000|2021-12-03 19:14:50|5726.2|5720.2|5726.9|5720.9|5727.9|5721.9|5724.6|5718.6|141
1638558900000|2021-12-03 19:15:00|5726.5|5720.5|5731.3|5725.3|5734.8|5728.8|5724.9|5718.9|82
1638558910000|2021-12-03 19:15:10|5730.8|5724.8|5728.7|5722.7|5730.8|5724.8|5727.4|5721.4|60
1638558920000|2021-12-03 19:15:20|5729.4|5723.4|5727.7|5721.7|5729.4|5723.4|5727.7|5721.7|10
1638558930000|2021-12-03 19:15:30|5728.7|5722.7|5729.5|5723.5|5731|5725|5728.7|5722.7|32
1638558940000|2021-12-03 19:15:40|5730.7|5724.7|5735|5729|5735|5729|5730.7|5724.7|16
1638558950000|2021-12-03 19:15:50|5734.5|5728.5|5730.2|5724.2|5734.9|5728.9|5729.5|5723.5|38
1638558960000|2021-12-03 19:16:00|5730.5|5724.5|5728|5722|5730.5|5724.5|5728|5722|15
1638558970000|2021-12-03 19:16:10|5728.4|5722.4|5724.9|5718.9|5728.4|5722.4|5724.7|5718.7|49
1638558980000|2021-12-03 19:16:20|5725.5|5719.5|5733.5|5727.5|5735.8|5729.8|5724.7|5718.7|102
1638558990000|2021-12-03 19:16:30|5732.7|5726.7|5721.5|5715.5|5732.7|5726.7|5721.2|5715.2|20
1638559000000|2021-12-03 19:16:40|5721.2|5715.2|5723.9|5717.9|5724|5718|5721.2|5715.2|94
1638559010000|2021-12-03 19:16:50|5723|5717|5728.2|5722.2|5728.2|5722.2|5722.7|5716.7|3
1638559020000|2021-12-03 19:17:00|5728.5|5722.5|5722|5716|5729.7|5723.7|5721|5715|23
1638559030000|2021-12-03 19:17:10|5722.5|5716.5|5726.7|5720.7|5726.7|5720.7|5722.5|5716.5|9
1638559040000|2021-12-03 19:17:20|5727.2|5721.2|5727.7|5721.7|5728.7|5722.7|5727.2|5721.2|1
1638559050000|2021-12-03 19:17:30|5726|5720|5724|5718|5726.7|5720.7|5724|5718|7
1638559060000|2021-12-03 19:17:40|5724.7|5718.7|5725.2|5719.2|5725.2|5719.2|5724.5|5718.5|0
1638559070000|2021-12-03 19:17:50|5724.7|5718.7|5733|5727|5733|5727|5724.7|5718.7|130
1638559080000|2021-12-03 19:18:00|5733.2|5727.2|5734|5728|5734|5728|5731.9|5725.9|3
1638559090000|2021-12-03 19:18:10|5735|5729|5733.2|5727.2|5735|5729|5733.2|5727.2|34
1638559100000|2021-12-03 19:18:20|5733.3|5727.3|5732.2|5726.2|5733.3|5727.3|5731.7|5725.7|27
1638559110000|2021-12-03 19:18:30|5730.7|5724.7|5730.8|5724.8|5732.7|5726.7|5729.8|5723.8|8
1638559120000|2021-12-03 19:18:40|5730.2|5724.2|5731.8|5725.8|5732.8|5726.8|5730.2|5724.2|0
1638559130000|2021-12-03 19:18:50|5730.3|5724.3|5730.8|5724.8|5730.8|5724.8|5730.3|5724.3|3
1638559140000|2021-12-03 19:19:00|5730.7|5724.7|5729.3|5723.3|5730.8|5724.8|5729.3|5723.3|3
1638559150000|2021-12-03 19:19:10|5728.9|5722.9|5730.3|5724.3|5730.3|5724.3|5728.8|5722.8|8
1638559160000|2021-12-03 19:19:20|5729.8|5723.8|5730.7|5724.7|5733.7|5727.7|5729.8|5723.8|11
1638559170000|2021-12-03 19:19:30|5727.8|5721.8|5731.7|5725.7|5731.7|5725.7|5727.8|5721.8|6
1638559180000|2021-12-03 19:19:40|5730.8|5724.8|5731.3|5725.3|5733.3|5727.3|5730.8|5724.8|5
1638559190000|2021-12-03 19:19:50|5731.7|5725.7|5730.8|5724.8|5731.8|5725.8|5730.8|5724.8|17
1638752400000|2021-12-06 01:00:00|5774.9|5768.9|5770.4|5764.4|5791.5|5784.9|5770.4|5764.4|68
1638752410000|2021-12-06 01:00:10|5770.6|5764.6|5765.1|5759.1|5770.6|5764.6|5765.1|5759.1|9
1638752420000|2021-12-06 01:00:20|5764.1|5758.1|5769.3|5763.3|5771|5765|5762.4|5756.4|9
1638752430000|2021-12-06 01:00:30|5768.9|5762.9|5770.5|5764.5|5772.5|5766.5|5767.1|5761.1|35
1638752440000|2021-12-06 01:00:40|5770.3|5764.3|5767.5|5761.5|5770.3|5764.3|5765.3|5759.3|5
1638752450000|2021-12-06 01:00:50|5767.1|5761.1|5768|5762|5768|5762|5767.1|5761.1|2
1638752460000|2021-12-06 01:01:00|5768.1|5762.1|5764.1|5758.1|5768.1|5762.1|5763.6|5757.6|11
1638752470000|2021-12-06 01:01:10|5764.3|5758.3|5765.8|5759.8|5765.8|5759.8|5763.4|5757.4|2
1638752480000|2021-12-06 01:01:20|5764.3|5758.3|5770.1|5764.1|5771.1|5765.1|5764.3|5758.3|8
1638752490000|2021-12-06 01:01:30|5769.1|5763.1|5767.9|5761.9|5770.5|5764.5|5767.9|5761.9|11
1638752500000|2021-12-06 01:01:40|5765.1|5759.1|5765.6|5759.6|5765.7|5759.7|5764.4|5758.4|2
1638752510000|2021-12-06 01:01:50|5764.9|5758.9|5764|5758|5765.7|5759.7|5764|5758|2
1638752520000|2021-12-06 01:02:00|5763.4|5757.4|5759.8|5753.8|5763.8|5757.8|5757.6|5751.6|5
1638752530000|2021-12-06 01:02:10|5758.6|5752.6|5762.4|5756.4|5762.4|5756.4|5758.6|5752.6|2
1638752540000|2021-12-06 01:02:20|5762.1|5756.1|5759.4|5753.4|5763.6|5757.6|5759.4|5753.4|8
1638752550000|2021-12-06 01:02:30|5759.9|5753.9|5756.4|5750.4|5759.9|5753.9|5756.4|5750.4|1
1638752560000|2021-12-06 01:02:40|5757.1|5751.1|5757.9|5751.9|5758.4|5752.4|5757.1|5751.1|2
1638752570000|2021-12-06 01:02:50|5757.6|5751.6|5758.1|5752.1|5758.4|5752.4|5757.1|5751.1|0
1638752580000|2021-12-06 01:03:00|5756.4|5750.4|5752.6|5746.6|5756.9|5750.9|5752.4|5746.4|4
1638752590000|2021-12-06 01:03:10|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5751.3|5745.3|2
1638752600000|2021-12-06 01:03:20|5754.6|5748.6|5752.6|5746.6|5754.6|5748.6|5752.1|5746.1|3
1638752610000|2021-12-06 01:03:30|5752.7|5746.7|5753.9|5747.9|5753.9|5747.9|5752.4|5746.4|4
1638752620000|2021-12-06 01:03:40|5753.6|5747.6|5753.9|5747.9|5753.9|5747.9|5752.9|5746.9|0
1638752630000|2021-12-06 01:03:50|5753.6|5747.6|5750.4|5744.4|5753.6|5747.6|5750.1|5744.1|3
1638752640000|2021-12-06 01:04:00|5750.9|5744.9|5751.8|5745.8|5752.3|5746.3|5749.9|5743.9|6
1638752650000|2021-12-06 01:04:10|5750.9|5744.9|5749.9|5743.9|5750.9|5744.9|5749.9|5743.9|3
1638752660000|2021-12-06 01:04:20|5749.5|5743.5|5750.4|5744.4|5750.4|5744.4|5747.9|5741.9|2
1638752670000|2021-12-06 01:04:30|5750.3|5744.3|5749.9|5743.9|5750.4|5744.4|5749.8|5743.8|1
1638752680000|2021-12-06 01:04:40|5750.3|5744.3|5750.4|5744.4|5750.4|5744.4|5750.3|5744.3|5
1638752690000|2021-12-06 01:04:50|5750.3|5744.3|5747.3|5741.3|5750.3|5744.3|5747.3|5741.3|2
1638752700000|2021-12-06 01:05:00|5746.6|5740.6|5744.4|5738.4|5746.6|5740.6|5744.4|5738.4|3
1638752710000|2021-12-06 01:05:10|5736.3|5730.3|5737.5|5731.5|5739.1|5733.1|5736.3|5730.3|22
1638752720000|2021-12-06 01:05:20|5738|5732|5739|5733|5739|5733|5737.6|5731.6|4
1638752730000|2021-12-06 01:05:30|5739.1|5733.1|5736|5730|5739.5|5733.5|5736|5730|8
1638752740000|2021-12-06 01:05:40|5736.6|5730.6|5737.3|5731.3|5737.3|5731.3|5736.6|5730.6|3
1638752750000|2021-12-06 01:05:50|5737.6|5731.6|5738|5732|5738|5732|5737.5|5731.5|15
1638752760000|2021-12-06 01:06:00|5739.4|5733.4|5744|5738|5744.1|5738.1|5739.4|5733.4|7
1638752770000|2021-12-06 01:06:10|5743.5|5737.5|5746.8|5740.8|5746.8|5740.8|5743.5|5737.5|17
1638752780000|2021-12-06 01:06:20|5746.6|5740.6|5748|5742|5748.1|5742.1|5746.6|5740.6|3
1638752790000|2021-12-06 01:06:30|5747.5|5741.5|5743.1|5737.1|5747.6|5741.6|5743.1|5737.1|16
1638752800000|2021-12-06 01:06:40|5744|5738|5743.1|5737.1|5744.5|5738.5|5743.1|5737.1|7
1638752810000|2021-12-06 01:06:50|5742.8|5736.8|5742.4|5736.4|5742.8|5736.8|5741.2|5735.2|9
1638752820000|2021-12-06 01:07:00|5741.1|5735.1|5740.1|5734.1|5742.1|5736.1|5738|5732|17
1638752830000|2021-12-06 01:07:10|5739.3|5733.3|5739.6|5733.6|5740.1|5734.1|5737.5|5731.5|6
1638752840000|2021-12-06 01:07:20|5738.1|5732.1|5738.6|5732.6|5739.5|5733.5|5737.3|5731.3|0
1638752850000|2021-12-06 01:07:30|5738.3|5732.3|5738.8|5732.8|5738.8|5732.8|5737.9|5731.9|1
1638752860000|2021-12-06 01:07:40|5739.3|5733.3|5739.8|5733.8|5739.8|5733.8|5739.3|5733.3|0
1638752870000|2021-12-06 01:07:50|5739.4|5733.4|5739.3|5733.3|5739.4|5733.4|5739.3|5733.3|5
1638752880000|2021-12-06 01:08:00|5739.6|5733.6|5740.3|5734.3|5740.3|5734.3|5738.8|5732.8|3
1638752890000|2021-12-06 01:08:10|5740.8|5734.8|5744.4|5738.4|5744.4|5738.4|5740.8|5734.8|3
1638752900000|2021-12-06 01:08:20|5744.3|5738.3|5745.3|5739.3|5745.3|5739.3|5744.3|5738.3|1
1638752910000|2021-12-06 01:08:30|5745.1|5739.1|5744.8|5738.8|5745.1|5739.1|5744.8|5738.8|1
1638752920000|2021-12-06 01:08:40|5745.1|5739.1|5746.8|5740.8|5746.8|5740.8|5745.1|5739.1|0
1638752930000|2021-12-06 01:08:50|||||||||1
1638752940000|2021-12-06 01:09:00|5746.4|5740.4|5745.8|5739.8|5746.4|5740.4|5745.8|5739.8|1
1638752950000|2021-12-06 01:09:10|5745.4|5739.4|5744.3|5738.3|5745.4|5739.4|5744.3|5738.3|1
1638752960000|2021-12-06 01:09:20|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5742.4|5736.4|2
1638752970000|2021-12-06 01:09:30|5743.4|5737.4|5744.3|5738.3|5744.3|5738.3|5743.4|5737.4|2
1638752980000|2021-12-06 01:09:40|5743.8|5737.8|5745.9|5739.9|5746.3|5740.3|5743.8|5737.8|0
1638752990000|2021-12-06 01:09:50|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|0
1638753000000|2021-12-06 01:10:00|5747.3|5741.3|5747.9|5741.9|5747.9|5741.9|5746.8|5740.8|3
1638753010000|2021-12-06 01:10:10|||||||||10
1638753030000|2021-12-06 01:10:30|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|0
1638753040000|2021-12-06 01:10:40|5747.4|5741.4|5746.8|5740.8|5747.4|5741.4|5746.3|5740.3|3
1638753050000|2021-12-06 01:10:50|5746.3|5740.3|5744.7|5738.7|5746.8|5740.8|5744.7|5738.7|24
1638753060000|2021-12-06 01:11:00|5745.4|5739.4|5747.9|5741.9|5747.9|5741.9|5745.4|5739.4|1
1638753070000|2021-12-06 01:11:10|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1638753080000|2021-12-06 01:11:20|5746.5|5740.5|5746.4|5740.4|5746.5|5740.5|5745.9|5739.9|2
1638753090000|2021-12-06 01:11:30|5745.9|5739.9|5744.9|5738.9|5745.9|5739.9|5744.9|5738.9|1
1638753100000|2021-12-06 01:11:40|5744.4|5738.4|5744.4|5738.4|5744.7|5738.7|5744.4|5738.4|0
1638753110000|2021-12-06 01:11:50|5744.7|5738.7|5744.9|5738.9|5744.9|5738.9|5744.7|5738.7|0
1638753120000|2021-12-06 01:12:00|5744.1|5738.1|5746.4|5740.4|5746.4|5740.4|5744.1|5738.1|3
1638753130000|2021-12-06 01:12:10|5745.7|5739.7|5742.4|5736.4|5745.7|5739.7|5742.4|5736.4|11
1638753140000|2021-12-06 01:12:20|5743.4|5737.4|5743.5|5737.5|5743.5|5737.5|5743.4|5737.4|11
1638753150000|2021-12-06 01:12:30|5743|5737|5743.1|5737.1|5743.1|5737.1|5743|5737|0
1638753160000|2021-12-06 01:12:40|5742.6|5736.6|5742.1|5736.1|5743.1|5737.1|5742.1|5736.1|0
1638753170000|2021-12-06 01:12:50|5740.1|5734.1|5739.6|5733.6|5740.1|5734.1|5739.1|5733.1|5
1638753180000|2021-12-06 01:13:00|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|1
1638753190000|2021-12-06 01:13:10|5741|5735|5741.1|5735.1|5741.8|5735.8|5741|5735|8
1638753200000|2021-12-06 01:13:20|5740.9|5734.9|5738.6|5732.6|5740.9|5734.9|5738.6|5732.6|2
1638753210000|2021-12-06 01:13:30|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|0
1638753220000|2021-12-06 01:13:40|5739.6|5733.6|5741.3|5735.3|5741.8|5735.8|5739.6|5733.6|4
1638753230000|2021-12-06 01:13:50|5741.5|5735.5|5741.1|5735.1|5741.6|5735.6|5741.1|5735.1|4
1638753240000|2021-12-06 01:14:00|5740.6|5734.6|5740.1|5734.1|5740.6|5734.6|5739.1|5733.1|6
1638753250000|2021-12-06 01:14:10|5740.5|5734.5|5741.6|5735.6|5741.6|5735.6|5740.5|5734.5|2
1638753260000|2021-12-06 01:14:20|5742.6|5736.6|5741.8|5735.8|5743.5|5737.5|5741.3|5735.3|3
1638753270000|2021-12-06 01:14:30|5742.1|5736.1|5741.3|5735.3|5743.6|5737.6|5741.3|5735.3|6
1638753280000|2021-12-06 01:14:40|5740.8|5734.8|5743.8|5737.8|5744.4|5738.4|5740.8|5734.8|10
1638753290000|2021-12-06 01:14:50|5741.6|5735.6|5742.8|5736.8|5742.8|5736.8|5740.9|5734.9|0
1638753300000|2021-12-06 01:15:00|5741.1|5735.1|5740.9|5734.9|5742.9|5736.9|5740.6|5734.6|8
1638753310000|2021-12-06 01:15:10|5740.6|5734.6|5740.1|5734.1|5740.6|5734.6|5740.1|5734.1|1
1638753320000|2021-12-06 01:15:20|5740.4|5734.4|5741.6|5735.6|5741.6|5735.6|5740.4|5734.4|1
1638753330000|2021-12-06 01:15:30|5741.3|5735.3|5741.9|5735.9|5741.9|5735.9|5740.8|5734.8|3
1638753340000|2021-12-06 01:15:40|5740.4|5734.4|5741.6|5735.6|5741.6|5735.6|5740.4|5734.4|3
1638753350000|2021-12-06 01:15:50|5741.4|5735.4|5741.4|5735.4|5742.1|5736.1|5741.4|5735.4|0
1638753370000|2021-12-06 01:16:10|5741.8|5735.8|5740.6|5734.6|5742.3|5736.3|5740.6|5734.6|9
1638753380000|2021-12-06 01:16:20|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|0
1638753390000|2021-12-06 01:16:30|5740.6|5734.6|5740.9|5734.9|5741.8|5735.8|5740.6|5734.6|1
1638753410000|2021-12-06 01:16:50|5741.1|5735.1|5741.8|5735.8|5741.8|5735.8|5741.1|5735.1|0
1638753420000|2021-12-06 01:17:00|5741.9|5735.9|5741.1|5735.1|5741.9|5735.9|5740.9|5734.9|0
1638753430000|2021-12-06 01:17:10|5741.3|5735.3|5737.9|5731.9|5741.4|5735.4|5737.9|5731.9|128
1638753440000|2021-12-06 01:17:20|5738.2|5732.2|5738.7|5732.7|5738.7|5732.7|5738.2|5732.2|6
1638753450000|2021-12-06 01:17:30|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1638753460000|2021-12-06 01:17:40|5739.1|5733.1|5738.9|5732.9|5740.4|5734.4|5738.9|5732.9|26
1638753470000|2021-12-06 01:17:50|5737.8|5731.8|5738.9|5732.9|5738.9|5732.9|5737.8|5731.8|0
1638753480000|2021-12-06 01:18:00|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|0
1638753490000|2021-12-06 01:18:10|5738.6|5732.6|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|0
1638753500000|2021-12-06 01:18:20|5737.9|5731.9|5738.4|5732.4|5738.4|5732.4|5737.9|5731.9|0
1638753510000|2021-12-06 01:18:30|5738.9|5732.9|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|1
1638753520000|2021-12-06 01:18:40|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|1
1638753530000|2021-12-06 01:18:50|5737.4|5731.4|5737.9|5731.9|5737.9|5731.9|5737.4|5731.4|0
1638753540000|2021-12-06 01:19:00|5737.8|5731.8|5736.9|5730.9|5737.9|5731.9|5736.9|5730.9|5
1638753580000|2021-12-06 01:19:40|5736.4|5730.4|5736.4|5730.4|5736.9|5730.9|5736.4|5730.4|1
1638753590000|2021-12-06 01:19:50|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|0
1638753600000|2021-12-06 01:20:00|5735.8|5729.8|5736.4|5730.4|5736.4|5730.4|5734.9|5728.9|1
1638753610000|2021-12-06 01:20:10|5736.7|5730.7|5736.9|5730.9|5737.4|5731.4|5736.7|5730.7|1
1638753620000|2021-12-06 01:20:20|5737.4|5731.4|5737.1|5731.1|5737.4|5731.4|5737.1|5731.1|0
1638753630000|2021-12-06 01:20:30|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1638753640000|2021-12-06 01:20:40|5736.8|5730.8|5736.9|5730.9|5736.9|5730.9|5736.4|5730.4|3
1638753650000|2021-12-06 01:20:50|5736.4|5730.4|5737.4|5731.4|5737.4|5731.4|5736.4|5730.4|1
1638753670000|2021-12-06 01:21:10|5737.8|5731.8|5738.3|5732.3|5738.3|5732.3|5737.8|5731.8|0
1638753680000|2021-12-06 01:21:20|||||||||10
1638753690000|2021-12-06 01:21:30|5738.4|5732.4|5738.9|5732.9|5739.4|5733.4|5738.4|5732.4|0
1638753710000|2021-12-06 01:21:50|5737.9|5731.9|5738.4|5732.4|5738.4|5732.4|5737.9|5731.9|1
1638753720000|2021-12-06 01:22:00|5737.9|5731.9|5737.4|5731.4|5737.9|5731.9|5737.4|5731.4|0
1638753740000|2021-12-06 01:22:20|||||||||1
1638753780000|2021-12-06 01:23:00|5738.3|5732.3|5738.4|5732.4|5738.4|5732.4|5737.4|5731.4|1
1638753800000|2021-12-06 01:23:20|5738.8|5732.8|5738.9|5732.9|5738.9|5732.9|5738.8|5732.8|0
1638753810000|2021-12-06 01:23:30|5738.6|5732.6|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|0
1638753820000|2021-12-06 01:23:40|5738.8|5732.8|5739.4|5733.4|5739.4|5733.4|5738.8|5732.8|0
1638753830000|2021-12-06 01:23:50|5739.1|5733.1|5738.9|5732.9|5739.1|5733.1|5738.9|5732.9|0
1638753840000|2021-12-06 01:24:00|5738.6|5732.6|5737.9|5731.9|5738.6|5732.6|5737.9|5731.9|2
1638753860000|2021-12-06 01:24:20|5737.6|5731.6|5737.9|5731.9|5737.9|5731.9|5737.4|5731.4|0
1638753870000|2021-12-06 01:24:30|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|0
1638753890000|2021-12-06 01:24:50|5737.9|5731.9|5738.4|5732.4|5738.4|5732.4|5737.9|5731.9|0
1638753900000|2021-12-06 01:25:00|5738.1|5732.1|5737.9|5731.9|5738.1|5732.1|5737.4|5731.4|2
1638753910000|2021-12-06 01:25:10|5737.6|5731.6|5737.4|5731.4|5737.6|5731.6|5737.4|5731.4|2
1638753970000|2021-12-06 01:26:10|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|1
1638753980000|2021-12-06 01:26:20|5737.9|5731.9|5737.4|5731.4|5737.9|5731.9|5737.4|5731.4|0
1638753990000|2021-12-06 01:26:30|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1638754000000|2021-12-06 01:26:40|5737.4|5731.4|5735.9|5729.9|5737.4|5731.4|5735.9|5729.9|1
1638754010000|2021-12-06 01:26:50|5736.2|5730.2|5737.9|5731.9|5737.9|5731.9|5736.2|5730.2|2
1638754020000|2021-12-06 01:27:00|5738.4|5732.4|5738.4|5732.4|5738.6|5732.6|5738.4|5732.4|3
1638754030000|2021-12-06 01:27:10|5738.9|5732.9|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|3
1638754060000|2021-12-06 01:27:40|5738.8|5732.8|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|0
1638754070000|2021-12-06 01:27:50|||||||||1
1638754080000|2021-12-06 01:28:00|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1638754100000|2021-12-06 01:28:20|5739.3|5733.3|5739.4|5733.4|5739.4|5733.4|5739.3|5733.3|0
1638754110000|2021-12-06 01:28:30|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|3
1638754120000|2021-12-06 01:28:40|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5
1638754140000|2021-12-06 01:29:00|5738.9|5732.9|5738.4|5732.4|5738.9|5732.9|5737.4|5731.4|5
1638754150000|2021-12-06 01:29:10|5738.9|5732.9|5737.9|5731.9|5738.9|5732.9|5737.9|5731.9|0
1638754160000|2021-12-06 01:29:20|5738.3|5732.3|5737.4|5731.4|5738.4|5732.4|5737.4|5731.4|0
1638754180000|2021-12-06 01:29:40|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|1
1638754190000|2021-12-06 01:29:50|5737.1|5731.1|5736.9|5730.9|5737.4|5731.4|5736.9|5730.9|2
1638754200000|2021-12-06 01:30:00|5735.4|5729.4|5737.4|5731.4|5737.4|5731.4|5734.9|5728.9|6
1638754210000|2021-12-06 01:30:10|5737.9|5731.9|5738.4|5732.4|5738.4|5732.4|5737.9|5731.9|1
1638754220000|2021-12-06 01:30:20|5739.1|5733.1|5738.9|5732.9|5739.1|5733.1|5738.4|5732.4|2
1638754230000|2021-12-06 01:30:30|5739.1|5733.1|5738.8|5732.8|5739.4|5733.4|5738.4|5732.4|2
1638754240000|2021-12-06 01:30:40|5739.5|5733.5|5739.9|5733.9|5740.3|5734.3|5739.5|5733.5|0
1638754250000|2021-12-06 01:30:50|5740.3|5734.3|5740.3|5734.3|5740.4|5734.4|5739.9|5733.9|1
1638754260000|2021-12-06 01:31:00|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.1|5733.1|0
1638754270000|2021-12-06 01:31:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1638754280000|2021-12-06 01:31:20|5740.1|5734.1|5738.3|5732.3|5740.1|5734.1|5738.3|5732.3|12
1638754290000|2021-12-06 01:31:30|5738.8|5732.8|5737.9|5731.9|5738.8|5732.8|5737.9|5731.9|0
1638754300000|2021-12-06 01:31:40|5738.3|5732.3|5738.3|5732.3|5738.9|5732.9|5737.9|5731.9|0
1638754310000|2021-12-06 01:31:50|5738.9|5732.9|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|0
1638754330000|2021-12-06 01:32:10|5738.2|5732.2|5737.7|5731.7|5738.7|5732.7|5737.7|5731.7|9
1638754340000|2021-12-06 01:32:20|5739.1|5733.1|5739.4|5733.4|5739.4|5733.4|5739.1|5733.1|1
1638754360000|2021-12-06 01:32:40|5739.9|5733.9|5739.4|5733.4|5739.9|5733.9|5739.4|5733.4|0
1638754380000|2021-12-06 01:33:00|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|0
1638754390000|2021-12-06 01:33:10|5738.6|5732.6|5737.9|5731.9|5738.6|5732.6|5737.9|5731.9|0
1638754420000|2021-12-06 01:33:40|5737.6|5731.6|5736.9|5730.9|5737.6|5731.6|5736.9|5730.9|0
1638754430000|2021-12-06 01:33:50|5736.6|5730.6|5738.3|5732.3|5738.3|5732.3|5736.1|5730.1|10
1638754440000|2021-12-06 01:34:00|5737.9|5731.9|5737.1|5731.1|5737.9|5731.9|5737.1|5731.1|13
1638754450000|2021-12-06 01:34:10|5739|5733|5738.8|5732.8|5739|5733|5738.8|5732.8|7
1638754460000|2021-12-06 01:34:20|5739|5733|5739.6|5733.6|5739.6|5733.6|5739|5733|3
1638754470000|2021-12-06 01:34:30|5738.8|5732.8|5732.9|5726.9|5738.8|5732.8|5732.9|5726.9|6
1638754480000|2021-12-06 01:34:40|5732.6|5726.6|5725.9|5719.9|5732.6|5726.6|5725.9|5719.9|17
1638754490000|2021-12-06 01:34:50|5725.8|5719.8|5724.9|5718.9|5725.8|5719.8|5724.9|5718.9|14
1638754500000|2021-12-06 01:35:00|5725.3|5719.3|5725.4|5719.4|5725.4|5719.4|5725.3|5719.3|1
1638754510000|2021-12-06 01:35:10|5726.3|5720.3|5727.8|5721.8|5727.8|5721.8|5726.3|5720.3|1
1638754520000|2021-12-06 01:35:20|5728.1|5722.1|5728.3|5722.3|5728.3|5722.3|5728.1|5722.1|0
1638754530000|2021-12-06 01:35:30|5740.6|5734.6|5740.4|5734.4|5741.1|5735.1|5740.1|5734.1|13
1638754540000|2021-12-06 01:35:40|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|4
1638754550000|2021-12-06 01:35:50|5744.1|5738.1|5744.1|5738.1|5744.4|5738.4|5744.1|5738.1|11
1638754560000|2021-12-06 01:36:00|5744.4|5738.4|5744.1|5738.1|5744.4|5738.4|5744.1|5738.1|0
1638754570000|2021-12-06 01:36:10|5744.9|5738.9|5745.8|5739.8|5746.8|5740.8|5744.8|5738.8|11
1638754590000|2021-12-06 01:36:30|5748.3|5742.3|5751.4|5745.4|5751.8|5745.8|5748.3|5742.3|23
1638754600000|2021-12-06 01:36:40|5751.8|5745.8|5763.2|5757.2|5763.2|5757.2|5751.8|5745.8|18
1638754610000|2021-12-06 01:36:50|5765.2|5759.2|5766.4|5760.4|5767.6|5761.6|5764.7|5758.7|52
1638754620000|2021-12-06 01:37:00|5765.8|5759.8|5770.8|5764.8|5771.7|5765.7|5764.9|5758.9|49
1638754630000|2021-12-06 01:37:10|5769.8|5763.8|5766.3|5760.3|5769.8|5763.8|5766.3|5760.3|3
1638754640000|2021-12-06 01:37:20|5765.3|5759.3|5765.3|5759.3|5765.8|5759.8|5765.3|5759.3|7
1638754650000|2021-12-06 01:37:30|5764.8|5758.8|5762.8|5756.8|5764.8|5758.8|5762.8|5756.8|6
1638754660000|2021-12-06 01:37:40|5764.3|5758.3|5766.3|5760.3|5766.3|5760.3|5764.3|5758.3|9
1638754670000|2021-12-06 01:37:50|5766.1|5760.1|5762.6|5756.6|5766.1|5760.1|5762.6|5756.6|3
1638754680000|2021-12-06 01:38:00|||||||||1
1638754690000|2021-12-06 01:38:10|5761.9|5755.9|5758.6|5752.6|5761.9|5755.9|5758.6|5752.6|5
1638754700000|2021-12-06 01:38:20|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|1
1638754710000|2021-12-06 01:38:30|5757.3|5751.3|5755.8|5749.8|5757.3|5751.3|5755.8|5749.8|2
1638754720000|2021-12-06 01:38:40|5755.6|5749.6|5754.1|5748.1|5755.6|5749.6|5754.1|5748.1|0
1638754730000|2021-12-06 01:38:50|5753.8|5747.8|5755.3|5749.3|5755.6|5749.6|5753.3|5747.3|9
1638754740000|2021-12-06 01:39:00|5754.6|5748.6|5753.6|5747.6|5754.6|5748.6|5753.6|5747.6|5
1638754750000|2021-12-06 01:39:10|5753.2|5747.2|5753.1|5747.1|5753.2|5747.2|5753.1|5747.1|0
1638754760000|2021-12-06 01:39:20|5753.4|5747.4|5753.9|5747.9|5753.9|5747.9|5753.4|5747.4|2
1638754780000|2021-12-06 01:39:40|5753.6|5747.6|5753.4|5747.4|5753.6|5747.6|5753.4|5747.4|0
1638754790000|2021-12-06 01:39:50|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1638754800000|2021-12-06 01:40:00|5752.7|5746.7|5754.4|5748.4|5754.4|5748.4|5752.7|5746.7|1
1638754820000|2021-12-06 01:40:20|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|0
1638754830000|2021-12-06 01:40:30|5755.6|5749.6|5755.8|5749.8|5755.8|5749.8|5755.6|5749.6|1
1638754860000|2021-12-06 01:41:00|5756.3|5750.3|5754.4|5748.4|5756.3|5750.3|5754.4|5748.4|1
1638754870000|2021-12-06 01:41:10|5753.7|5747.7|5753.4|5747.4|5753.7|5747.7|5753.4|5747.4|0
1638754890000|2021-12-06 01:41:30|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1638754900000|2021-12-06 01:41:40|5752.9|5746.9|5751.3|5745.3|5752.9|5746.9|5751.3|5745.3|0
1638754910000|2021-12-06 01:41:50|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|2
1638754930000|2021-12-06 01:42:10|5751.3|5745.3|5749.8|5743.8|5751.3|5745.3|5749.8|5743.8|0
1638754940000|2021-12-06 01:42:20|5749.9|5743.9|5750.3|5744.3|5751.8|5745.8|5749.9|5743.9|4
1638754970000|2021-12-06 01:42:50|5749.9|5743.9|5749.6|5743.6|5749.9|5743.9|5749.6|5743.6|0
1638754980000|2021-12-06 01:43:00|5749.1|5743.1|5748.8|5742.8|5749.1|5743.1|5748.8|5742.8|1
1638754990000|2021-12-06 01:43:10|5748.4|5742.4|5748.3|5742.3|5748.4|5742.4|5748.3|5742.3|1
1638755000000|2021-12-06 01:43:20|5748.6|5742.6|5748.8|5742.8|5748.8|5742.8|5748.6|5742.6|0
1638755020000|2021-12-06 01:43:40|5749.3|5743.3|5749.8|5743.8|5749.8|5743.8|5749.3|5743.3|2
1638755040000|2021-12-06 01:44:00|5749.6|5743.6|5749.3|5743.3|5749.8|5743.8|5748.8|5742.8|6
1638755060000|2021-12-06 01:44:20|5748.8|5742.8|5747.8|5741.8|5748.8|5742.8|5747.4|5741.4|5
1638755070000|2021-12-06 01:44:30|5748.7|5742.7|5750.9|5744.9|5750.9|5744.9|5748.7|5742.7|7
1638755100000|2021-12-06 01:45:00|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|7
1638755110000|2021-12-06 01:45:10|5748.1|5742.1|5748.3|5742.3|5748.3|5742.3|5748.1|5742.1|0
1638755130000|2021-12-06 01:45:30|5748.8|5742.8|5750.1|5744.1|5750.6|5744.6|5748.8|5742.8|1
1638755150000|2021-12-06 01:45:50|5749.6|5743.6|5750.6|5744.6|5750.6|5744.6|5749.6|5743.6|2
1638755160000|2021-12-06 01:46:00|5752.5|5746.5|5752|5746|5753|5747|5751|5745|10
1638755170000|2021-12-06 01:46:10|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754|5748|4
1638755180000|2021-12-06 01:46:20|5755.1|5749.1|5757|5751|5757.5|5751.5|5755|5749|5
1638755190000|2021-12-06 01:46:30|5757.5|5751.5|5758|5752|5758|5752|5757.5|5751.5|1
1638755230000|2021-12-06 01:47:10|||||||||2
1638755240000|2021-12-06 01:47:20|5757.5|5751.5|5757.1|5751.1|5757.5|5751.5|5757.1|5751.1|1
1638755250000|2021-12-06 01:47:30|5756.4|5750.4|5755|5749|5756.4|5750.4|5755|5749|3
1638755270000|2021-12-06 01:47:50|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|2
1638755280000|2021-12-06 01:48:00|5756|5750|5755.5|5749.5|5756|5750|5755.5|5749.5|3
1638755290000|2021-12-06 01:48:10|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5
1638755300000|2021-12-06 01:48:20|||||||||2
1638755310000|2021-12-06 01:48:30|||||||||3
1638755330000|2021-12-06 01:48:50|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638755340000|2021-12-06 01:49:00|5757.6|5751.6|5758|5752|5758|5752|5756.5|5750.5|22
1638755350000|2021-12-06 01:49:10|5758.3|5752.3|5759.1|5753.1|5759.1|5753.1|5758.3|5752.3|0
1638755360000|2021-12-06 01:49:20|5759.3|5753.3|5759.5|5753.5|5759.6|5753.6|5759.3|5753.3|1
1638755380000|2021-12-06 01:49:40|5759|5753|5759|5753|5759|5753|5759|5753|2
1638755390000|2021-12-06 01:49:50|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|0
1638755400000|2021-12-06 01:50:00|5759|5753|5758.8|5752.8|5759.5|5753.5|5758.8|5752.8|0
1638755410000|2021-12-06 01:50:10|5759|5753|5759|5753|5759|5753|5759|5753|0
1638755470000|2021-12-06 01:51:10|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1638755480000|2021-12-06 01:51:20|5758.1|5752.1|5756.5|5750.5|5758.1|5752.1|5756|5750|2
1638755500000|2021-12-06 01:51:40|5756.8|5750.8|5756.5|5750.5|5757|5751|5756.5|5750.5|6
1638755520000|2021-12-06 01:52:00|5757.1|5751.1|5757|5751|5757.1|5751.1|5756.5|5750.5|34
1638755540000|2021-12-06 01:52:20|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|0
1638755550000|2021-12-06 01:52:30|5756.3|5750.3|5755|5749|5756.3|5750.3|5755|5749|3
1638755560000|2021-12-06 01:52:40|5754.3|5748.3|5755.1|5749.1|5755.1|5749.1|5754.3|5748.3|5
1638755570000|2021-12-06 01:52:50|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|3
1638755580000|2021-12-06 01:53:00|5756.1|5750.1|5756.4|5750.4|5756.4|5750.4|5754.6|5748.6|13
1638755590000|2021-12-06 01:53:10|5757.6|5751.6|5756.6|5750.6|5759.3|5753.3|5756.6|5750.6|10
1638755600000|2021-12-06 01:53:20|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|0
1638755610000|2021-12-06 01:53:30|5756.6|5750.6|5755.6|5749.6|5756.6|5750.6|5755.6|5749.6|0
1638755620000|2021-12-06 01:53:40|5756|5750|5756.1|5750.1|5756.1|5750.1|5756|5750|0
1638755630000|2021-12-06 01:53:50|5756.8|5750.8|5756.1|5750.1|5756.8|5750.8|5756.1|5750.1|1
1638755640000|2021-12-06 01:54:00|5755.1|5749.1|5754.3|5748.3|5755.1|5749.1|5754.3|5748.3|3
1638755660000|2021-12-06 01:54:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638755670000|2021-12-06 01:54:30|5755|5749|5754.6|5748.6|5755.1|5749.1|5754.6|5748.6|1
1638755700000|2021-12-06 01:55:00|5754.3|5748.3|5757.6|5751.6|5757.6|5751.6|5754.3|5748.3|5
1638755740000|2021-12-06 01:55:40|5756.9|5750.9|5755.6|5749.6|5756.9|5750.9|5755.6|5749.6|3
1638755770000|2021-12-06 01:56:10|5755.5|5749.5|5754.8|5748.8|5755.5|5749.5|5754.8|5748.8|1
1638755780000|2021-12-06 01:56:20|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1638755800000|2021-12-06 01:56:40|5754.6|5748.6|5754.3|5748.3|5754.6|5748.6|5754.3|5748.3|0
1638755810000|2021-12-06 01:56:50|5754.6|5748.6|5755.1|5749.1|5756.1|5750.1|5754.6|5748.6|1
1638755820000|2021-12-06 01:57:00|5755|5749|5755.6|5749.6|5755.6|5749.6|5754.6|5748.6|0
1638755830000|2021-12-06 01:57:10|5755.1|5749.1|5755.6|5749.6|5755.6|5749.6|5755.1|5749.1|0
1638755840000|2021-12-06 01:57:20|5756|5750|5757.1|5751.1|5757.3|5751.3|5756|5750|1
1638755860000|2021-12-06 01:57:40|5756.1|5750.1|5756.1|5750.1|5756.6|5750.6|5756.1|5750.1|0
1638755890000|2021-12-06 01:58:10|5755.8|5749.8|5758.1|5752.1|5758.1|5752.1|5755.6|5749.6|3
1638755910000|2021-12-06 01:58:30|5758.5|5752.5|5761.6|5755.6|5761.6|5755.6|5758.5|5752.5|1
1638755920000|2021-12-06 01:58:40|5762.1|5756.1|5767|5761|5768|5762|5762.1|5756.1|2
1638755930000|2021-12-06 01:58:50|5765.5|5759.5|5766|5760|5766|5760|5765.5|5759.5|4
1638755940000|2021-12-06 01:59:00|5765.8|5759.8|5764.5|5758.5|5765.8|5759.8|5764.5|5758.5|2
1638755950000|2021-12-06 01:59:10|5765|5759|5766|5760|5766|5760|5765|5759|1
1638755960000|2021-12-06 01:59:20|5765.8|5759.8|5764.5|5758.5|5765.8|5759.8|5764.5|5758.5|1
1638756000000|2021-12-06 02:00:00|5765.1|5759.1|5767.6|5761.6|5767.6|5761.6|5765.1|5759.1|1
1638756020000|2021-12-06 02:00:20|5767.3|5761.3|5768.1|5762.1|5768.1|5762.1|5767.3|5761.3|2
1638756030000|2021-12-06 02:00:30|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|1
1638756040000|2021-12-06 02:00:40|||||||||1
1638756050000|2021-12-06 02:00:50|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769|5763|1
1638756060000|2021-12-06 02:01:00|5769.5|5763.5|5769.6|5763.6|5769.6|5763.6|5769.5|5763.5|0
1638756090000|2021-12-06 02:01:30|5770.1|5764.1|5770.3|5764.3|5770.7|5764.7|5770.1|5764.1|1
1638756100000|2021-12-06 02:01:40|5770|5764|5767.6|5761.6|5770|5764|5767.6|5761.6|2
1638756110000|2021-12-06 02:01:50|5766.6|5760.6|5767.1|5761.1|5767.1|5761.1|5766.6|5760.6|0
1638756120000|2021-12-06 02:02:00|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|0
1638756130000|2021-12-06 02:02:10|5766.3|5760.3|5766.6|5760.6|5766.6|5760.6|5766.3|5760.3|0
1638756150000|2021-12-06 02:02:30|5766.3|5760.3|5768.1|5762.1|5768.1|5762.1|5766.1|5760.1|2
1638756200000|2021-12-06 02:03:20|5767.1|5761.1|5766.6|5760.6|5767.1|5761.1|5766.6|5760.6|1
1638756210000|2021-12-06 02:03:30|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5766.6|5760.6|0
1638756220000|2021-12-06 02:03:40|5767.5|5761.5|5769.5|5763.5|5769.5|5763.5|5767.5|5761.5|1
1638756230000|2021-12-06 02:03:50|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|0
1638756240000|2021-12-06 02:04:00|5768.8|5762.8|5768.6|5762.6|5768.8|5762.8|5768.3|5762.3|1
1638756260000|2021-12-06 02:04:20|5768.5|5762.5|5768.1|5762.1|5768.5|5762.5|5768.1|5762.1|1
1638756280000|2021-12-06 02:04:40|5767.5|5761.5|5767|5761|5767.5|5761.5|5766.8|5760.8|1
1638756290000|2021-12-06 02:04:50|5766.6|5760.6|5766.5|5760.5|5766.6|5760.6|5766|5760|1
1638756300000|2021-12-06 02:05:00|5765.8|5759.8|5765.5|5759.5|5765.8|5759.8|5765.5|5759.5|0
1638756310000|2021-12-06 02:05:10|5765.6|5759.6|5766.1|5760.1|5766.1|5760.1|5765.6|5759.6|0
1638756320000|2021-12-06 02:05:20|5766.3|5760.3|5765.6|5759.6|5766.6|5760.6|5765.6|5759.6|1
1638756330000|2021-12-06 02:05:30|5766.6|5760.6|5767.1|5761.1|5767.1|5761.1|5766.6|5760.6|1
1638756340000|2021-12-06 02:05:40|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|0
1638756360000|2021-12-06 02:06:00|5766.1|5760.1|5765.1|5759.1|5766.1|5760.1|5765.1|5759.1|0
1638756370000|2021-12-06 02:06:10|5764.8|5758.8|5764.1|5758.1|5764.8|5758.8|5764.1|5758.1|1
1638756380000|2021-12-06 02:06:20|5764.5|5758.5|5764.6|5758.6|5764.6|5758.6|5764.5|5758.5|0
1638756400000|2021-12-06 02:06:40|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|0
1638756420000|2021-12-06 02:07:00|5764.8|5758.8|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|0
1638756430000|2021-12-06 02:07:10|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|0
1638756450000|2021-12-06 02:07:30|5764.1|5758.1|5764.6|5758.6|5764.6|5758.6|5764.1|5758.1|1
1638756460000|2021-12-06 02:07:40|5765|5759|5764.8|5758.8|5765.1|5759.1|5764.8|5758.8|0
1638756470000|2021-12-06 02:07:50|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|0
1638756480000|2021-12-06 02:08:00|5764.1|5758.1|5764.5|5758.5|5764.5|5758.5|5764.1|5758.1|0
1638756490000|2021-12-06 02:08:10|5764.6|5758.6|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|0
1638756500000|2021-12-06 02:08:20|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|0
1638756520000|2021-12-06 02:08:40|5766|5760|5766.1|5760.1|5766.1|5760.1|5766|5760|0
1638756530000|2021-12-06 02:08:50|5765.8|5759.8|5765.6|5759.6|5765.8|5759.8|5765.6|5759.6|0
1638756540000|2021-12-06 02:09:00|5765.1|5759.1|5764.1|5758.1|5765.1|5759.1|5763.8|5757.8|5
1638756550000|2021-12-06 02:09:10|5764.6|5758.6|5763.6|5757.6|5764.6|5758.6|5763.6|5757.6|0
1638756560000|2021-12-06 02:09:20|5763.1|5757.1|5762.6|5756.6|5763.1|5757.1|5762.6|5756.6|2
1638756570000|2021-12-06 02:09:30|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|5763.1|5757.1|1
1638756580000|2021-12-06 02:09:40|5763.3|5757.3|5763.6|5757.6|5763.6|5757.6|5763.3|5757.3|0
1638756630000|2021-12-06 02:10:30|5764.1|5758.1|5764.6|5758.6|5764.6|5758.6|5764.1|5758.1|1
1638756660000|2021-12-06 02:11:00|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|1
1638756680000|2021-12-06 02:11:20|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|0
1638756690000|2021-12-06 02:11:30|5765.8|5759.8|5767.6|5761.6|5767.6|5761.6|5765.8|5759.8|1
1638756700000|2021-12-06 02:11:40|||||||||1
1638756750000|2021-12-06 02:12:30|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|0
1638756770000|2021-12-06 02:12:50|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|1
1638756790000|2021-12-06 02:13:10|5767.1|5761.1|5767.6|5761.6|5767.7|5761.7|5767.1|5761.1|5
1638756800000|2021-12-06 02:13:20|5768.1|5762.1|5766.6|5760.6|5768.1|5762.1|5766.1|5760.1|4
1638756810000|2021-12-06 02:13:30|5767.1|5761.1|5768.1|5762.1|5768.1|5762.1|5767.1|5761.1|0
1638756820000|2021-12-06 02:13:40|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|0
1638756830000|2021-12-06 02:13:50|5768.1|5762.1|5768.1|5762.1|5768.1|5762.1|5768.1|5762.1|0
1638756840000|2021-12-06 02:14:00|||||||||2
1638756850000|2021-12-06 02:14:10|5767.8|5761.8|5767.6|5761.6|5767.8|5761.8|5767.6|5761.6|0
1638756870000|2021-12-06 02:14:30|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|0
1638756880000|2021-12-06 02:14:40|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|0
1638756900000|2021-12-06 02:15:00|5768|5762|5768.6|5762.6|5768.6|5762.6|5768|5762|0
1638756910000|2021-12-06 02:15:10|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|2
1638756930000|2021-12-06 02:15:30|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|0
1638756960000|2021-12-06 02:16:00|5768.6|5762.6|5768.6|5762.6|5769.1|5763.1|5768.6|5762.6|0
1638756970000|2021-12-06 02:16:10|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|0
1638756980000|2021-12-06 02:16:20|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|2
1638756990000|2021-12-06 02:16:30|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|0
1638757030000|2021-12-06 02:17:10|5766.8|5760.8|5767.3|5761.3|5767.3|5761.3|5766.8|5760.8|0
1638757040000|2021-12-06 02:17:20|5768|5762|5767.6|5761.6|5768|5762|5767.6|5761.6|1
1638757050000|2021-12-06 02:17:30|5766.3|5760.3|5766.8|5760.8|5766.8|5760.8|5766.3|5760.3|0
1638757070000|2021-12-06 02:17:50|5766.4|5760.4|5766.3|5760.3|5766.8|5760.8|5766.3|5760.3|0
1638757080000|2021-12-06 02:18:00|5766|5760|5766|5760|5766|5760|5766|5760|0
1638757100000|2021-12-06 02:18:20|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|3
1638757120000|2021-12-06 02:18:40|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|0
1638757160000|2021-12-06 02:19:20|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|0
1638757210000|2021-12-06 02:20:10|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|5768.5|5762.5|0
1638757270000|2021-12-06 02:21:10|5768.6|5762.6|5769.1|5763.1|5769.1|5763.1|5768.6|5762.6|0
1638757300000|2021-12-06 02:21:40|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|0
1638757330000|2021-12-06 02:22:10|5769|5763|5768.6|5762.6|5769|5763|5768.6|5762.6|0
1638757340000|2021-12-06 02:22:20|5768.3|5762.3|5768.6|5762.6|5768.6|5762.6|5768.3|5762.3|0
1638757380000|2021-12-06 02:23:00|5769|5763|5768.6|5762.6|5769.1|5763.1|5768.6|5762.6|0
1638757410000|2021-12-06 02:23:30|5769|5763|5769.1|5763.1|5769.1|5763.1|5769|5763|0
1638757440000|2021-12-06 02:24:00|5768.6|5762.6|5768.3|5762.3|5768.6|5762.6|5768.3|5762.3|2
1638757470000|2021-12-06 02:24:30|5768.9|5762.9|5769.3|5763.3|5769.3|5763.3|5768.9|5762.9|0
1638757500000|2021-12-06 02:25:00|5769.6|5763.6|5769.8|5763.8|5769.8|5763.8|5769.6|5763.6|1
1638757590000|2021-12-06 02:26:30|5770.6|5764.6|5771.3|5765.3|5772.3|5766.3|5770.6|5764.6|1
1638757600000|2021-12-06 02:26:40|5770.4|5764.4|5771.3|5765.3|5771.3|5765.3|5770.4|5764.4|2
1638757630000|2021-12-06 02:27:10|5771.6|5765.6|5771.9|5765.9|5771.9|5765.9|5771.6|5765.6|0
1638757650000|2021-12-06 02:27:30|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|0
1638757680000|2021-12-06 02:28:00|5771.8|5765.8|5774.3|5768.3|5774.3|5768.3|5771.8|5765.8|4
1638757690000|2021-12-06 02:28:10|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|1
1638757700000|2021-12-06 02:28:20|5773.6|5767.6|5773.3|5767.3|5774.3|5768.3|5773.3|5767.3|0
1638757720000|2021-12-06 02:28:40|5772.8|5766.8|5773.1|5767.1|5773.1|5767.1|5772.8|5766.8|1
1638757730000|2021-12-06 02:28:50|5773.3|5767.3|5772.8|5766.8|5773.3|5767.3|5772.3|5766.3|0
1638757740000|2021-12-06 02:29:00|5772.3|5766.3|5772.8|5766.8|5772.8|5766.8|5772.3|5766.3|0
1638757750000|2021-12-06 02:29:10|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|1
1638757760000|2021-12-06 02:29:20|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|0
1638757780000|2021-12-06 02:29:40|5772.3|5766.3|5772.3|5766.3|5772.8|5766.8|5772.3|5766.3|0
1638757800000|2021-12-06 02:30:00|5772.8|5766.8|5768.3|5762.3|5772.8|5766.8|5768.3|5762.3|4
1638757810000|2021-12-06 02:30:10|5767.6|5761.6|5767.3|5761.3|5767.8|5761.8|5767.3|5761.3|2
1638757820000|2021-12-06 02:30:20|5766.9|5760.9|5764.6|5758.6|5766.9|5760.9|5764.6|5758.6|2
1638757830000|2021-12-06 02:30:30|5763.1|5757.1|5763.4|5757.4|5763.4|5757.4|5763.1|5757.1|0
1638757840000|2021-12-06 02:30:40|5763.9|5757.9|5763.3|5757.3|5763.9|5757.9|5762.6|5756.6|2
1638757850000|2021-12-06 02:30:50|5763.1|5757.1|5763.4|5757.4|5763.4|5757.4|5763.1|5757.1|0
1638757860000|2021-12-06 02:31:00|5763.1|5757.1|5763.3|5757.3|5763.3|5757.3|5761.8|5755.8|1
1638757880000|2021-12-06 02:31:20|5763.1|5757.1|5762.8|5756.8|5763.1|5757.1|5762.8|5756.8|0
1638757890000|2021-12-06 02:31:30|5762.4|5756.4|5761.8|5755.8|5762.4|5756.4|5761.8|5755.8|0
1638757900000|2021-12-06 02:31:40|5761.4|5755.4|5761.3|5755.3|5761.8|5755.8|5761.3|5755.3|0
1638757910000|2021-12-06 02:31:50|5760.9|5754.9|5760.8|5754.8|5760.9|5754.9|5760.8|5754.8|0
1638757930000|2021-12-06 02:32:10|5758.6|5752.6|5756.8|5750.8|5758.6|5752.6|5756.8|5750.8|2
1638757940000|2021-12-06 02:32:20|5755.1|5749.1|5758.8|5752.8|5758.8|5752.8|5754.6|5748.6|4
1638757950000|2021-12-06 02:32:30|5758.3|5752.3|5758.8|5752.8|5758.8|5752.8|5758.3|5752.3|0
1638757970000|2021-12-06 02:32:50|5758.6|5752.6|5758.3|5752.3|5758.6|5752.6|5758.1|5752.1|0
1638757980000|2021-12-06 02:33:00|5757.8|5751.8|5758.3|5752.3|5758.3|5752.3|5757.8|5751.8|0
1638757990000|2021-12-06 02:33:10|5758.8|5752.8|5758.5|5752.5|5758.8|5752.8|5758.5|5752.5|4
1638758000000|2021-12-06 02:33:20|5759.1|5753.1|5759.3|5753.3|5759.3|5753.3|5759.1|5753.1|0
1638758020000|2021-12-06 02:33:40|5758.9|5752.9|5757.8|5751.8|5758.9|5752.9|5757.8|5751.8|0
1638758030000|2021-12-06 02:33:50|5758.1|5752.1|5759.3|5753.3|5759.3|5753.3|5758.1|5752.1|0
1638758040000|2021-12-06 02:34:00|5758.3|5752.3|5758.8|5752.8|5758.8|5752.8|5758.3|5752.3|1
1638758050000|2021-12-06 02:34:10|5758.3|5752.3|5758.8|5752.8|5758.8|5752.8|5758.3|5752.3|0
1638758060000|2021-12-06 02:34:20|5758.4|5752.4|5758.8|5752.8|5758.8|5752.8|5758.3|5752.3|1
1638758070000|2021-12-06 02:34:30|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|0
1638758080000|2021-12-06 02:34:40|5758.8|5752.8|5758.8|5752.8|5758.8|5752.8|5758.8|5752.8|0
1638758090000|2021-12-06 02:34:50|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|0
1638758100000|2021-12-06 02:35:00|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|0
1638758110000|2021-12-06 02:35:10|5756.8|5750.8|5757.3|5751.3|5757.3|5751.3|5755.7|5749.7|1
1638758130000|2021-12-06 02:35:30|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|0
1638758140000|2021-12-06 02:35:40|5757.3|5751.3|5756.1|5750.1|5757.3|5751.3|5755.7|5749.7|1
1638758150000|2021-12-06 02:35:50|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|2
1638758160000|2021-12-06 02:36:00|5753.3|5747.3|5755.9|5749.9|5755.9|5749.9|5753.3|5747.3|2
1638758170000|2021-12-06 02:36:10|5755.8|5749.8|5755.3|5749.3|5755.8|5749.8|5755.3|5749.3|0
1638758180000|2021-12-06 02:36:20|5754.9|5748.9|5754.8|5748.8|5755.1|5749.1|5753.9|5747.9|0
1638758190000|2021-12-06 02:36:30|5754.4|5748.4|5753.8|5747.8|5754.4|5748.4|5753.8|5747.8|0
1638758210000|2021-12-06 02:36:50|5753.4|5747.4|5754.3|5748.3|5754.3|5748.3|5753.3|5747.3|0
1638758220000|2021-12-06 02:37:00|5754|5748|5754.3|5748.3|5754.3|5748.3|5753.3|5747.3|0
1638758230000|2021-12-06 02:37:10|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638758240000|2021-12-06 02:37:20|5754.3|5748.3|5754.8|5748.8|5754.8|5748.8|5754.3|5748.3|0
1638758250000|2021-12-06 02:37:30|5755.3|5749.3|5754.4|5748.4|5755.3|5749.3|5754.3|5748.3|0
1638758260000|2021-12-06 02:37:40|5754.8|5748.8|5754.9|5748.9|5754.9|5748.9|5754.8|5748.8|0
1638758290000|2021-12-06 02:38:10|5755.4|5749.4|5755.9|5749.9|5755.9|5749.9|5755.4|5749.4|0
1638758310000|2021-12-06 02:38:30|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5
1638758340000|2021-12-06 02:39:00|5757.9|5751.9|5755.9|5749.9|5758.4|5752.4|5755.9|5749.9|4
1638758350000|2021-12-06 02:39:10|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|0
1638758370000|2021-12-06 02:39:30|5754.4|5748.4|5754.3|5748.3|5754.4|5748.4|5754.3|5748.3|1
1638758380000|2021-12-06 02:39:40|5753.6|5747.6|5753.8|5747.8|5753.8|5747.8|5753.3|5747.3|0
1638758400000|2021-12-06 02:40:00|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|5754.8|5748.8|0
1638758410000|2021-12-06 02:40:10|5754.3|5748.3|5753.8|5747.8|5754.3|5748.3|5753.8|5747.8|0
1638758430000|2021-12-06 02:40:30|5754.1|5748.1|5753.8|5747.8|5754.3|5748.3|5753.8|5747.8|0
1638758440000|2021-12-06 02:40:40|5753.6|5747.6|5753.3|5747.3|5753.6|5747.6|5753.3|5747.3|1
1638758450000|2021-12-06 02:40:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638758460000|2021-12-06 02:41:00|5754.1|5748.1|5754.3|5748.3|5754.3|5748.3|5754.1|5748.1|0
1638758470000|2021-12-06 02:41:10|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638758480000|2021-12-06 02:41:20|5753.3|5747.3|5752.3|5746.3|5753.3|5747.3|5752.3|5746.3|1
1638758490000|2021-12-06 02:41:30|5752.4|5746.4|5753.8|5747.8|5753.8|5747.8|5752.4|5746.4|0
1638758500000|2021-12-06 02:41:40|5753.3|5747.3|5752.8|5746.8|5753.3|5747.3|5752.8|5746.8|0
1638758510000|2021-12-06 02:41:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638758530000|2021-12-06 02:42:10|5753.4|5747.4|5752.8|5746.8|5753.4|5747.4|5752.8|5746.8|0
1638758570000|2021-12-06 02:42:50|5753.3|5747.3|5753.8|5747.8|5753.8|5747.8|5753.3|5747.3|0
1638758580000|2021-12-06 02:43:00|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1638758590000|2021-12-06 02:43:10|5753.6|5747.6|5752.8|5746.8|5753.6|5747.6|5752.8|5746.8|0
1638758600000|2021-12-06 02:43:20|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5
1638758610000|2021-12-06 02:43:30|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|0
1638758620000|2021-12-06 02:43:40|5751.1|5745.1|5751.3|5745.3|5751.3|5745.3|5750.9|5744.9|0
1638758630000|2021-12-06 02:43:50|5751.6|5745.6|5751.3|5745.3|5751.8|5745.8|5751.3|5745.3|0
1638758640000|2021-12-06 02:44:00|5751.1|5745.1|5751.3|5745.3|5751.3|5745.3|5750.8|5744.8|5
1638758660000|2021-12-06 02:44:20|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|1
1638758700000|2021-12-06 02:45:00|||||||||1
1638758720000|2021-12-06 02:45:20|5752.5|5746.5|5752.3|5746.3|5752.5|5746.5|5751.8|5745.8|0
1638758740000|2021-12-06 02:45:40|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|0
1638758760000|2021-12-06 02:46:00|5751.3|5745.3|5750.3|5744.3|5751.3|5745.3|5750.3|5744.3|0
1638758770000|2021-12-06 02:46:10|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|1
1638758780000|2021-12-06 02:46:20|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|2
1638758790000|2021-12-06 02:46:30|||||||||1
1638758810000|2021-12-06 02:46:50|5750.6|5744.6|5751.3|5745.3|5751.3|5745.3|5750.6|5744.6|0
1638758840000|2021-12-06 02:47:20|5750.9|5744.9|5750.8|5744.8|5750.9|5744.9|5750.8|5744.8|0
1638758850000|2021-12-06 02:47:30|||||||||2
1638758870000|2021-12-06 02:47:50|5751.3|5745.3|5753.3|5747.3|5753.3|5747.3|5751.3|5745.3|2
1638758880000|2021-12-06 02:48:00|5754.3|5748.3|5753.8|5747.8|5754.3|5748.3|5753.8|5747.8|0
1638758910000|2021-12-06 02:48:30|5754.3|5748.3|5754.6|5748.6|5755.3|5749.3|5754.3|5748.3|4
1638758920000|2021-12-06 02:48:40|5753.6|5747.6|5753.6|5747.6|5753.8|5747.8|5753.6|5747.6|0
1638758940000|2021-12-06 02:49:00|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|1
1638758950000|2021-12-06 02:49:10|5753.5|5747.5|5753.6|5747.6|5753.6|5747.6|5753.5|5747.5|0
1638758960000|2021-12-06 02:49:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638758970000|2021-12-06 02:49:30|5754.3|5748.3|5753.6|5747.6|5754.3|5748.3|5753.6|5747.6|0
1638758980000|2021-12-06 02:49:40|5754|5748|5754.6|5748.6|5754.6|5748.6|5754|5748|0
1638758990000|2021-12-06 02:49:50|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|0
1638759000000|2021-12-06 02:50:00|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638759090000|2021-12-06 02:51:30|5755|5749|5754.6|5748.6|5755.1|5749.1|5754.6|5748.6|0
1638759110000|2021-12-06 02:51:50|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1638759200000|2021-12-06 02:53:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638759240000|2021-12-06 02:54:00|5754.1|5748.1|5753.6|5747.6|5754.1|5748.1|5753.6|5747.6|1
1638759260000|2021-12-06 02:54:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638759300000|2021-12-06 02:55:00|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|1
1638759330000|2021-12-06 02:55:30|5755.1|5749.1|5755.5|5749.5|5755.5|5749.5|5755.1|5749.1|0
1638759340000|2021-12-06 02:55:40|5754.8|5748.8|5754.6|5748.6|5754.8|5748.8|5754.6|5748.6|0
1638759360000|2021-12-06 02:56:00|5756|5750|5756|5750|5756|5750|5756|5750|5
1638759480000|2021-12-06 02:58:00|5756.6|5750.6|5758.6|5752.6|5758.6|5752.6|5756.6|5750.6|0
1638759510000|2021-12-06 02:58:30|5758.1|5752.1|5758.6|5752.6|5758.6|5752.6|5758.1|5752.1|0
1638759540000|2021-12-06 02:59:00|5758.3|5752.3|5762.1|5756.1|5762.1|5756.1|5757.6|5751.6|15
1638759550000|2021-12-06 02:59:10|5761.7|5755.7|5763.6|5757.6|5763.6|5757.6|5760.6|5754.6|6
1638759560000|2021-12-06 02:59:20|5763.3|5757.3|5763.1|5757.1|5763.4|5757.4|5762.6|5756.6|16
1638759570000|2021-12-06 02:59:30|5762.8|5756.8|5761.6|5755.6|5762.8|5756.8|5761.6|5755.6|1
1638759600000|2021-12-06 03:00:00|5761.5|5755.5|5761.6|5755.6|5761.6|5755.6|5761.1|5755.1|0
1638759620000|2021-12-06 03:00:20|5761.3|5755.3|5761.1|5755.1|5761.3|5755.3|5761.1|5755.1|0
1638759660000|2021-12-06 03:01:00|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|0
1638759670000|2021-12-06 03:01:10|5761.1|5755.1|5759.6|5753.6|5761.1|5755.1|5759.6|5753.6|0
1638759680000|2021-12-06 03:01:20|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|0
1638759690000|2021-12-06 03:01:30|5758.8|5752.8|5758.1|5752.1|5758.8|5752.8|5758.1|5752.1|0
1638759730000|2021-12-06 03:02:10|5758.6|5752.6|5760|5754|5760|5754|5758.6|5752.6|1
1638759740000|2021-12-06 03:02:20|5759.5|5753.5|5758.6|5752.6|5759.5|5753.5|5758.6|5752.6|0
1638759750000|2021-12-06 03:02:30|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1638759760000|2021-12-06 03:02:40|5759.5|5753.5|5760.1|5754.1|5760.1|5754.1|5759.5|5753.5|4
1638759780000|2021-12-06 03:03:00|5758.6|5752.6|5758.6|5752.6|5758.6|5752.6|5757.4|5751.4|1
1638759810000|2021-12-06 03:03:30|5766.8|5760.8|5767.3|5761.3|5768.3|5762.3|5766.8|5760.8|10
1638759820000|2021-12-06 03:03:40|5768|5762|5767.3|5761.3|5768.3|5762.3|5767.3|5761.3|2
1638759840000|2021-12-06 03:04:00|5767|5761|5766.3|5760.3|5767.3|5761.3|5766.3|5760.3|5
1638759850000|2021-12-06 03:04:10|5766.7|5760.7|5766.8|5760.8|5766.8|5760.8|5766.7|5760.7|0
1638759870000|2021-12-06 03:04:30|5766.5|5760.5|5765.3|5759.3|5766.5|5760.5|5765.3|5759.3|1
1638759880000|2021-12-06 03:04:40|5765.8|5755.8|5765.8|5755.8|5765.8|5755.8|5765.8|5755.8|4
1638759910000|2021-12-06 03:05:10|5766|5756|5766|5756|5766|5756|5766|5756|3
1638759930000|2021-12-06 03:05:30|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|5764.3|5758.3|1
1638759940000|2021-12-06 03:05:40|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|0
1638759990000|2021-12-06 03:06:30|5762|5756|5762.7|5756.7|5762.7|5756.7|5762|5756|1
1638760000000|2021-12-06 03:06:40|5763.2|5757.2|5766.5|5760.5|5766.5|5760.5|5763.2|5757.2|3
1638760020000|2021-12-06 03:07:00|5767|5761|5767.5|5761.5|5767.5|5761.5|5767|5761|1
1638760030000|2021-12-06 03:07:10|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|0
1638760040000|2021-12-06 03:07:20|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|0
1638760100000|2021-12-06 03:08:20|5767|5761|5766.8|5760.8|5767|5761|5766.8|5760.8|0
1638760120000|2021-12-06 03:08:40|5767|5761|5766.8|5760.8|5767|5761|5766.8|5760.8|0
1638760140000|2021-12-06 03:09:00|5764.8|5758.8|5766.3|5760.3|5766.3|5760.3|5764.8|5758.8|1
1638760150000|2021-12-06 03:09:10|5766.7|5760.7|5767.3|5761.3|5767.3|5761.3|5766.7|5760.7|0
1638760170000|2021-12-06 03:09:30|5767.2|5761.2|5766.8|5760.8|5767.2|5761.2|5766.8|5760.8|0
1638760180000|2021-12-06 03:09:40|5766.5|5760.5|5765.3|5759.3|5766.5|5760.5|5765.3|5759.3|2
1638760200000|2021-12-06 03:10:00|5765|5759|5764.3|5758.3|5765|5759|5763.8|5757.8|0
1638760220000|2021-12-06 03:10:20|5764|5758|5763.2|5757.2|5764|5758|5763.2|5757.2|0
1638760230000|2021-12-06 03:10:30|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|0
1638760260000|2021-12-06 03:11:00|5762.8|5756.8|5768.8|5762.8|5770.3|5764.3|5762.8|5756.8|12
1638760270000|2021-12-06 03:11:10|5769.3|5763.3|5769.3|5763.3|5769.5|5763.5|5769.3|5763.3|12
1638760290000|2021-12-06 03:11:30|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|5768.3|5762.3|2
1638760300000|2021-12-06 03:11:40|5768.5|5762.5|5770.3|5764.3|5770.3|5764.3|5768.5|5762.5|7
1638760310000|2021-12-06 03:11:50|5770|5764|5770|5764|5770|5764|5770|5764|1
1638760320000|2021-12-06 03:12:00|5769.8|5763.8|5769.3|5763.3|5770.8|5764.8|5769.3|5763.3|2
1638760340000|2021-12-06 03:12:20|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|5768.8|5762.8|0
1638760370000|2021-12-06 03:12:50|5767.4|5761.4|5767.3|5761.3|5767.4|5761.4|5766.2|5760.2|4
1638760430000|2021-12-06 03:13:50|5767.7|5761.7|5768|5762|5768.3|5762.3|5767.7|5761.7|1
1638760440000|2021-12-06 03:14:00|5767.8|5761.8|5766.6|5760.6|5767.8|5761.8|5766.6|5760.6|6
1638760450000|2021-12-06 03:14:10|5766.5|5760.5|5766.1|5760.1|5766.5|5760.5|5766.1|5760.1|0
1638760460000|2021-12-06 03:14:20|5765.6|5759.6|5765.1|5759.1|5765.6|5759.6|5765.1|5759.1|0
1638760470000|2021-12-06 03:14:30|5764.8|5758.8|5764.6|5758.6|5764.8|5758.8|5764.6|5758.6|0
1638760480000|2021-12-06 03:14:40|5764.1|5758.1|5765.6|5759.6|5765.6|5759.6|5764.1|5758.1|1
1638760490000|2021-12-06 03:14:50|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|5766.6|5760.6|0
1638760500000|2021-12-06 03:15:00|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|5767.1|5761.1|0
1638760530000|2021-12-06 03:15:30|5767|5761|5766.1|5760.1|5767|5761|5766.1|5760.1|0
1638760540000|2021-12-06 03:15:40|5766.3|5760.3|5766.6|5760.6|5766.6|5760.6|5766.3|5760.3|0
1638760550000|2021-12-06 03:15:50|5767|5761|5767|5761|5767|5761|5767|5761|0
1638760580000|2021-12-06 03:16:20|5766.6|5760.6|5766.5|5760.5|5766.6|5760.6|5766.5|5760.5|0
1638760590000|2021-12-06 03:16:30|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|0
1638760600000|2021-12-06 03:16:40|5765.8|5759.8|5763.1|5757.1|5765.8|5759.8|5763.1|5757.1|2
1638760610000|2021-12-06 03:16:50|5762.8|5756.8|5763.1|5757.1|5763.1|5757.1|5761.6|5755.6|1
1638760620000|2021-12-06 03:17:00|5762.8|5756.8|5763.1|5757.1|5763.1|5757.1|5762.1|5756.1|0
1638760630000|2021-12-06 03:17:10|5763.6|5757.6|5764.1|5758.1|5764.1|5758.1|5763.6|5757.6|0
1638760650000|2021-12-06 03:17:30|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|5764.6|5758.6|0
1638760670000|2021-12-06 03:17:50|5764.5|5758.5|5764.6|5758.6|5764.6|5758.6|5764.1|5758.1|0
1638760680000|2021-12-06 03:18:00|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|0
1638760700000|2021-12-06 03:18:20|5764.8|5758.8|5765.1|5759.1|5765.1|5759.1|5764.6|5758.6|0
1638760710000|2021-12-06 03:18:30|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|0
1638760720000|2021-12-06 03:18:40|5766|5760|5766|5760|5766|5760|5766|5760|0
1638760730000|2021-12-06 03:18:50|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|0
1638760740000|2021-12-06 03:19:00|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|1
1638760750000|2021-12-06 03:19:10|5765.6|5759.6|5766|5760|5766|5760|5764.1|5758.1|1
1638760770000|2021-12-06 03:19:30|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|0
1638760780000|2021-12-06 03:19:40|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|0
1638760800000|2021-12-06 03:20:00|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|5765.1|5759.1|1
1638760820000|2021-12-06 03:20:20|5765.5|5759.5|5765.6|5759.6|5765.6|5759.6|5765.5|5759.5|0
1638760830000|2021-12-06 03:20:30|5765.1|5759.1|5765.6|5759.6|5765.6|5759.6|5765.1|5759.1|0
1638760840000|2021-12-06 03:20:40|5766|5760|5766.5|5760.5|5766.5|5760.5|5766|5760|2
1638760870000|2021-12-06 03:21:10|5766.1|5760.1|5766|5760|5766.1|5760.1|5766|5760|0
1638760900000|2021-12-06 03:21:40|5765.4|5759.4|5762.5|5756.5|5765.4|5759.4|5762.5|5756.5|3
1638760930000|2021-12-06 03:22:10|5762.1|5756.1|5761|5755|5762.1|5756.1|5761|5755|0
1638760940000|2021-12-06 03:22:20|5760.6|5754.6|5760.5|5754.5|5760.6|5754.6|5760.5|5754.5|0
1638760950000|2021-12-06 03:22:30|5760|5754|5760|5754|5760|5754|5760|5754|0
1638760960000|2021-12-06 03:22:40|5759.1|5753.1|5758.8|5752.8|5759.1|5753.1|5758.8|5752.8|2
1638760970000|2021-12-06 03:22:50|5758.5|5752.5|5758|5752|5758.5|5752.5|5758|5752|0
1638760980000|2021-12-06 03:23:00|5757.8|5751.8|5756.8|5750.8|5757.8|5751.8|5756.8|5750.8|0
1638760990000|2021-12-06 03:23:10|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|0
1638761010000|2021-12-06 03:23:30|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|0
1638761030000|2021-12-06 03:23:50|5755.8|5749.8|5756|5750|5756|5750|5755.6|5749.6|0
1638761040000|2021-12-06 03:24:00|5755.6|5749.6|5756.7|5750.7|5756.8|5750.8|5755.6|5749.6|10
1638761050000|2021-12-06 03:24:10|5756.3|5750.3|5757|5751|5757|5751|5756.3|5750.3|1
1638761060000|2021-12-06 03:24:20|5756.6|5750.6|5756.1|5750.1|5756.6|5750.6|5756.1|5750.1|0
1638761070000|2021-12-06 03:24:30|5756.5|5750.5|5756.1|5750.1|5756.5|5750.5|5756.1|5750.1|0
1638761080000|2021-12-06 03:24:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638761090000|2021-12-06 03:24:50|5755|5749|5753.6|5747.6|5755|5749|5753.6|5747.6|0
1638761100000|2021-12-06 03:25:00|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|1
1638761110000|2021-12-06 03:25:10|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638761120000|2021-12-06 03:25:20|5756|5750|5755.5|5749.5|5756|5750|5755.5|5749.5|0
1638761160000|2021-12-06 03:26:00|5756|5750|5756|5750|5756|5750|5756|5750|0
1638761170000|2021-12-06 03:26:10|||||||||1
1638761190000|2021-12-06 03:26:30|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|1
1638761200000|2021-12-06 03:26:40|5754.8|5748.8|5754.1|5748.1|5754.8|5748.8|5754.1|5748.1|0
1638761210000|2021-12-06 03:26:50|5754|5748|5753.5|5747.5|5754|5748|5753.5|5747.5|0
1638761220000|2021-12-06 03:27:00|5753.6|5747.6|5754.7|5748.7|5754.7|5748.7|5753.6|5747.6|1
1638761250000|2021-12-06 03:27:30|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|3
1638761270000|2021-12-06 03:27:50|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|0
1638761340000|2021-12-06 03:29:00|5754.7|5748.7|5756|5750|5756|5750|5754.2|5748.2|0
1638761350000|2021-12-06 03:29:10|5755.6|5749.6|5755|5749|5755.6|5749.6|5755|5749|0
1638761360000|2021-12-06 03:29:20|5754.6|5748.6|5754.5|5748.5|5754.6|5748.6|5754.5|5748.5|0
1638761370000|2021-12-06 03:29:30|5754.1|5748.1|5754|5748|5754.1|5748.1|5754|5748|0
1638761380000|2021-12-06 03:29:40|5753.6|5747.6|5753.5|5747.5|5753.6|5747.6|5753.5|5747.5|0
1638761390000|2021-12-06 03:29:50|5753.6|5747.6|5753.1|5747.1|5753.6|5747.6|5753.1|5747.1|0
1638761400000|2021-12-06 03:30:00|5753.5|5747.5|5753|5747|5753.5|5747.5|5753|5747|0
1638761420000|2021-12-06 03:30:20|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1638761430000|2021-12-06 03:30:30|5750.5|5744.5|5750.5|5744.5|5751|5745|5750.5|5744.5|1
1638761460000|2021-12-06 03:31:00|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|1
1638761490000|2021-12-06 03:31:30|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|0
1638761500000|2021-12-06 03:31:40|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|0
1638761510000|2021-12-06 03:31:50|||||||||1
1638761540000|2021-12-06 03:32:20|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|0
1638761560000|2021-12-06 03:32:40|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|0
1638761570000|2021-12-06 03:32:50|5751.3|5745.3|5751.7|5745.7|5751.7|5745.7|5751.3|5745.3|1
1638761620000|2021-12-06 03:33:40|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|0
1638761630000|2021-12-06 03:33:50|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|1
1638761670000|2021-12-06 03:34:30|5751.3|5745.3|5753|5747|5753|5747|5750.3|5744.3|2
1638761700000|2021-12-06 03:35:00|5753.7|5747.7|5754.5|5748.5|5755.5|5749.5|5753.7|5747.7|1
1638761710000|2021-12-06 03:35:10|5754.1|5748.1|5753|5747|5754.1|5748.1|5753|5747|0
1638761740000|2021-12-06 03:35:40|5752.7|5746.7|5752|5746|5752.7|5746.7|5752|5746|0
1638761750000|2021-12-06 03:35:50|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|0
1638761800000|2021-12-06 03:36:40|5751.3|5745.3|5751.7|5745.7|5751.7|5745.7|5751.3|5745.3|1
1638761830000|2021-12-06 03:37:10|5752|5746|5755.5|5749.5|5755.5|5749.5|5752|5746|1
1638761860000|2021-12-06 03:37:40|5755.3|5749.3|5755|5749|5755.3|5749.3|5755|5749|0
1638761870000|2021-12-06 03:37:50|5755.5|5749.5|5753.1|5747.1|5755.5|5749.5|5753.1|5747.1|0
1638761880000|2021-12-06 03:38:00|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|0
1638761890000|2021-12-06 03:38:10|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5751.6|5745.6|0
1638761900000|2021-12-06 03:38:20|5752.5|5746.5|5753.3|5747.3|5754.1|5748.1|5752.5|5746.5|2
1638761910000|2021-12-06 03:38:30|5753.1|5747.1|5753.6|5747.6|5753.6|5747.6|5753.1|5747.1|0
1638761940000|2021-12-06 03:39:00|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1638761950000|2021-12-06 03:39:10|5753.1|5747.1|5752.6|5746.6|5753.1|5747.1|5752.6|5746.6|1
1638761960000|2021-12-06 03:39:20|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|0
1638761970000|2021-12-06 03:39:30|5751.6|5745.6|5751.1|5745.1|5751.6|5745.6|5751.1|5745.1|1
1638762060000|2021-12-06 03:41:00|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|1
1638762090000|2021-12-06 03:41:30|5752.6|5746.6|5753.1|5747.1|5753.1|5747.1|5752.6|5746.6|0
1638762100000|2021-12-06 03:41:40|5752.4|5746.4|5751.6|5745.6|5752.4|5746.4|5751.6|5745.6|0
1638762110000|2021-12-06 03:41:50|5751.3|5745.3|5751.1|5745.1|5751.3|5745.3|5751.1|5745.1|0
1638762120000|2021-12-06 03:42:00|5753.5|5747.5|5753.6|5747.6|5753.6|5747.6|5753.5|5747.5|1
1638762140000|2021-12-06 03:42:20|5753.3|5747.3|5753.1|5747.1|5753.3|5747.3|5753.1|5747.1|0
1638762170000|2021-12-06 03:42:50|5753.6|5747.6|5754.1|5748.1|5754.1|5748.1|5753.6|5747.6|1
1638762180000|2021-12-06 03:43:00|5754.3|5748.3|5754.6|5748.6|5754.6|5748.6|5754.3|5748.3|0
1638762200000|2021-12-06 03:43:20|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1638762230000|2021-12-06 03:43:50|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|1
1638762250000|2021-12-06 03:44:10|5752.8|5746.8|5751.6|5745.6|5752.8|5746.8|5751.6|5745.6|0
1638762290000|2021-12-06 03:44:50|5751.3|5745.3|5751.6|5745.6|5751.6|5745.6|5751.3|5745.3|0
1638762300000|2021-12-06 03:45:00|5751.3|5745.3|5751.1|5745.1|5751.3|5745.3|5751.1|5745.1|0
1638762320000|2021-12-06 03:45:20|5750.8|5744.8|5750.6|5744.6|5750.8|5744.8|5750.6|5744.6|0
1638762340000|2021-12-06 03:45:40|5750.3|5744.3|5750.1|5744.1|5750.3|5744.3|5750.1|5744.1|0
1638762360000|2021-12-06 03:46:00|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5751.1|5745.1|6
1638762380000|2021-12-06 03:46:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|1
1638762400000|2021-12-06 03:46:40|5750.6|5744.6|5750.1|5744.1|5750.6|5744.6|5750.1|5744.1|0
1638762420000|2021-12-06 03:47:00|5751.1|5745.1|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|1
1638762470000|2021-12-06 03:47:50|5751.3|5745.3|5751.1|5745.1|5751.3|5745.3|5751.1|5745.1|1
1638762520000|2021-12-06 03:48:40|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|0
1638762540000|2021-12-06 03:49:00|5751.1|5745.1|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|0
1638762560000|2021-12-06 03:49:20|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|0
1638762570000|2021-12-06 03:49:30|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|1
1638762580000|2021-12-06 03:49:40|5751.8|5745.8|5752.1|5746.1|5752.1|5746.1|5751.8|5745.8|0
1638762600000|2021-12-06 03:50:00|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|1
1638762610000|2021-12-06 03:50:10|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|0
1638762620000|2021-12-06 03:50:20|5750.8|5744.8|5750.6|5744.6|5750.8|5744.8|5750.6|5744.6|0
1638762690000|2021-12-06 03:51:30|5750.3|5744.3|5750.1|5744.1|5750.3|5744.3|5750.1|5744.1|1
1638762710000|2021-12-06 03:51:50|||||||||2
1638762760000|2021-12-06 03:52:40|5752.7|5746.7|5753.1|5747.1|5753.1|5747.1|5752.7|5746.7|2
1638762770000|2021-12-06 03:52:50|5752.8|5746.8|5752.1|5746.1|5752.8|5746.8|5752.1|5746.1|0
1638762780000|2021-12-06 03:53:00|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|0
1638762810000|2021-12-06 03:53:30|5750.9|5744.9|5750.6|5744.6|5750.9|5744.9|5750.6|5744.6|0
1638762840000|2021-12-06 03:54:00|||||||||1
1638762990000|2021-12-06 03:56:30|5750.3|5744.3|5750.1|5744.1|5750.3|5744.3|5750.1|5744.1|0
1638763010000|2021-12-06 03:56:50|||||||||3
1638763050000|2021-12-06 03:57:30|||||||||1
1638763060000|2021-12-06 03:57:40|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|1
1638763140000|2021-12-06 03:59:00|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1638763170000|2021-12-06 03:59:30|5750.6|5744.6|5754.1|5748.1|5754.1|5748.1|5750.6|5744.6|2
1638763180000|2021-12-06 03:59:40|5754|5748|5753.1|5747.1|5754|5748|5752.6|5746.6|1
1638763200000|2021-12-06 04:00:00|5753.6|5747.6|5753.1|5747.1|5753.6|5747.6|5752.6|5746.6|0
1638763210000|2021-12-06 04:00:10|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1638763230000|2021-12-06 04:00:30|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|1
1638763290000|2021-12-06 04:01:30|5751.4|5745.4|5751.1|5745.1|5751.4|5745.4|5751.1|5745.1|0
1638763320000|2021-12-06 04:02:00|5752|5746|5755.1|5749.1|5755.1|5749.1|5752|5746|3
1638763360000|2021-12-06 04:02:40|5755|5749|5754.6|5748.6|5755|5749|5754.6|5748.6|0
1638763390000|2021-12-06 04:03:10|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1638763420000|2021-12-06 04:03:40|5754.5|5748.5|5754.6|5748.6|5754.6|5748.6|5754.5|5748.5|0
1638763440000|2021-12-06 04:04:00|5752.8|5746.8|5754.1|5748.1|5754.1|5748.1|5752.1|5746.1|1
1638763460000|2021-12-06 04:04:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638763530000|2021-12-06 04:05:30|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1638763540000|2021-12-06 04:05:40|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1638763590000|2021-12-06 04:06:30|5753.4|5747.4|5752.1|5746.1|5753.4|5747.4|5752.1|5746.1|0
1638763620000|2021-12-06 04:07:00|5754.6|5748.6|5755.1|5749.1|5756.6|5750.6|5754.1|5748.1|4
1638763630000|2021-12-06 04:07:10|5757.6|5751.6|5759.6|5753.6|5759.6|5753.6|5756.6|5750.6|7
1638763640000|2021-12-06 04:07:20|5758.9|5752.9|5759.5|5753.5|5759.5|5753.5|5758.1|5752.1|8
1638763680000|2021-12-06 04:08:00|5759.1|5753.1|5758.5|5752.5|5759.1|5753.1|5758.5|5752.5|1
1638763740000|2021-12-06 04:09:00|5757.4|5751.4|5758.5|5752.5|5758.5|5752.5|5757.4|5751.4|1
1638763800000|2021-12-06 04:10:00|5758|5752|5758|5752|5758|5752|5758|5752|1
1638763820000|2021-12-06 04:10:20|5758.1|5752.1|5758|5752|5758.1|5752.1|5758|5752|0
1638763830000|2021-12-06 04:10:30|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1638763890000|2021-12-06 04:11:30|5757.1|5751.1|5756.7|5750.7|5757.1|5751.1|5756.1|5750.1|1
1638763900000|2021-12-06 04:11:40|5756.5|5750.5|5756.2|5750.2|5756.5|5750.5|5756.2|5750.2|0
1638763950000|2021-12-06 04:12:30|5755.8|5749.8|5756.2|5750.2|5756.2|5750.2|5755.8|5749.8|0
1638764040000|2021-12-06 04:14:00|5755.1|5749.1|5755.2|5749.2|5755.7|5749.7|5755.1|5749.1|1
1638764070000|2021-12-06 04:14:30|5755.7|5749.7|5754.8|5748.8|5755.7|5749.7|5754.8|5748.8|1
1638764110000|2021-12-06 04:15:10|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|0
1638764120000|2021-12-06 04:15:20|5756|5750|5757.5|5751.5|5757.5|5751.5|5756|5750|0
1638764130000|2021-12-06 04:15:30|5757.1|5751.1|5757|5751|5757.1|5751.1|5757|5751|0
1638764150000|2021-12-06 04:15:50|5756.5|5750.5|5757|5751|5757|5751|5756.5|5750.5|0
1638764190000|2021-12-06 04:16:30|5756.2|5750.2|5757.1|5751.1|5757.3|5751.3|5756.2|5750.2|1
1638764200000|2021-12-06 04:16:40|5757|5751|5757|5751|5757.3|5751.3|5757|5751|0
1638764250000|2021-12-06 04:17:30|5757.3|5751.3|5757.1|5751.1|5757.3|5751.3|5757.1|5751.1|0
1638764260000|2021-12-06 04:17:40|5757|5751|5757|5751|5757|5751|5757|5751|0
1638764280000|2021-12-06 04:18:00|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|5756.2|5750.2|0
1638764290000|2021-12-06 04:18:10|5756|5750|5756|5750|5756|5750|5756|5750|0
1638764300000|2021-12-06 04:18:20|5756.7|5750.7|5756.5|5750.5|5756.7|5750.7|5756.5|5750.5|0
1638764320000|2021-12-06 04:18:40|5757.2|5751.2|5757|5751|5757.2|5751.2|5757|5751|0
1638764330000|2021-12-06 04:18:50|5757.5|5751.5|5757.1|5751.1|5757.5|5751.5|5757|5751|0
1638764340000|2021-12-06 04:19:00|5757|5751|5756|5750|5757|5751|5756|5750|0
1638764370000|2021-12-06 04:19:30|5756.1|5750.1|5756.5|5750.5|5756.5|5750.5|5756.1|5750.1|1
1638764380000|2021-12-06 04:19:40|5755|5749|5755.5|5749.5|5756|5750|5755|5749|3
1638764420000|2021-12-06 04:20:20|5755|5749|5755|5749|5755.5|5749.5|5755|5749|0
1638764430000|2021-12-06 04:20:30|5754|5748|5754.3|5748.3|5754.5|5748.5|5754|5748|0
1638764440000|2021-12-06 04:20:40|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|0
1638764460000|2021-12-06 04:21:00|5754.6|5748.6|5755.8|5749.8|5755.8|5749.8|5754.6|5748.6|0
1638764510000|2021-12-06 04:21:50|5755.5|5749.5|5755.3|5749.3|5755.5|5749.5|5755|5749|1
1638764560000|2021-12-06 04:22:40|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638764590000|2021-12-06 04:23:10|5755.7|5749.7|5755.3|5749.3|5755.7|5749.7|5755.3|5749.3|0
1638764630000|2021-12-06 04:23:50|5755|5749|5755.3|5749.3|5755.3|5749.3|5755|5749|0
1638764640000|2021-12-06 04:24:00|5755|5749|5754|5748|5755|5749|5754|5748|1
1638764650000|2021-12-06 04:24:10|5753.6|5747.6|5752.6|5746.6|5753.6|5747.6|5752.5|5746.5|0
1638764670000|2021-12-06 04:24:30|5752|5746|5752.5|5746.5|5752.5|5746.5|5752|5746|0
1638764680000|2021-12-06 04:24:40|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|0
1638764710000|2021-12-06 04:25:10|5752.8|5746.8|5751.9|5745.9|5753.8|5747.8|5751.9|5745.9|3
1638764720000|2021-12-06 04:25:20|5752.1|5746.1|5752.9|5746.9|5752.9|5746.9|5752.1|5746.1|0
1638764730000|2021-12-06 04:25:30|5752.8|5746.8|5751.4|5745.4|5752.8|5746.8|5751.4|5745.4|2
1638764760000|2021-12-06 04:26:00|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1638764770000|2021-12-06 04:26:10|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|0
1638764790000|2021-12-06 04:26:30|5751.7|5745.7|5751.4|5745.4|5751.7|5745.7|5751.4|5745.4|0
1638764800000|2021-12-06 04:26:40|5751.1|5745.1|5751.3|5745.3|5751.4|5745.4|5751.1|5745.1|1
1638764820000|2021-12-06 04:27:00|5750.9|5744.9|5751.7|5745.7|5751.7|5745.7|5750.9|5744.9|1
1638764870000|2021-12-06 04:27:50|5752.5|5746.5|5752.9|5746.9|5752.9|5746.9|5752.5|5746.5|1
1638764900000|2021-12-06 04:28:20|5753.3|5747.3|5753.8|5747.8|5753.8|5747.8|5753.3|5747.3|0
1638764920000|2021-12-06 04:28:40|5753.4|5747.4|5752.9|5746.9|5753.4|5747.4|5752.4|5746.4|0
1638764940000|2021-12-06 04:29:00|5751.9|5745.9|5752.9|5746.9|5752.9|5746.9|5751.2|5745.2|1
1638764960000|2021-12-06 04:29:20|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638765020000|2021-12-06 04:30:20|5752.9|5746.9|5751.6|5745.6|5752.9|5746.9|5751.6|5745.6|1
1638765030000|2021-12-06 04:30:30|5751.4|5745.4|5752.4|5746.4|5752.4|5746.4|5751.4|5745.4|1
1638765040000|2021-12-06 04:30:40|5752.1|5746.1|5751.9|5745.9|5752.1|5746.1|5751.9|5745.9|0
1638765080000|2021-12-06 04:31:20|5751.4|5745.4|5749.9|5743.9|5751.4|5745.4|5749.9|5743.9|0
1638765090000|2021-12-06 04:31:30|5750.1|5744.1|5750.8|5744.8|5751.2|5745.2|5750.1|5744.1|2
1638765120000|2021-12-06 04:32:00|5752.8|5746.8|5753.9|5747.9|5753.9|5747.9|5752.8|5746.8|5
1638765140000|2021-12-06 04:32:20|5754.1|5748.1|5754.4|5748.4|5754.4|5748.4|5754.1|5748.1|0
1638765160000|2021-12-06 04:32:40|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|1
1638765190000|2021-12-06 04:33:10|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|0
1638765200000|2021-12-06 04:33:20|5751.8|5745.8|5752.9|5746.9|5752.9|5746.9|5751.8|5745.8|1
1638765230000|2021-12-06 04:33:50|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|5753.4|5747.4|2
1638765240000|2021-12-06 04:34:00|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638765250000|2021-12-06 04:34:10|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|0
1638765260000|2021-12-06 04:34:20|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|0
1638765270000|2021-12-06 04:34:30|5752.3|5746.3|5751.4|5745.4|5752.3|5746.3|5751.4|5745.4|0
1638765280000|2021-12-06 04:34:40|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|0
1638765300000|2021-12-06 04:35:00|||||||||2
1638765310000|2021-12-06 04:35:10|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1638765330000|2021-12-06 04:35:30|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|0
1638765360000|2021-12-06 04:36:00|5752.7|5746.7|5753.8|5747.8|5753.8|5747.8|5752.7|5746.7|7
1638765400000|2021-12-06 04:36:40|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|1
1638765430000|2021-12-06 04:37:10|5752.4|5746.4|5752.3|5746.3|5752.4|5746.4|5752.3|5746.3|0
1638765450000|2021-12-06 04:37:30|5752.6|5746.6|5752.8|5746.8|5752.8|5746.8|5752.6|5746.6|0
1638765460000|2021-12-06 04:37:40|5753.1|5747.1|5753.6|5747.6|5753.6|5747.6|5753.1|5747.1|1
1638765470000|2021-12-06 04:37:50|5753.4|5747.4|5753.3|5747.3|5753.4|5747.4|5753.3|5747.3|0
1638765540000|2021-12-06 04:39:00|5754.3|5748.3|5752.4|5746.4|5754.3|5748.3|5752.4|5746.4|0
1638765550000|2021-12-06 04:39:10|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|0
1638765570000|2021-12-06 04:39:30|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638765900000|2021-12-06 04:45:00|5754|5748|5754.3|5748.3|5754.3|5748.3|5754|5748|0
1638765920000|2021-12-06 04:45:20|5753.9|5747.9|5753.3|5747.3|5753.9|5747.9|5753.3|5747.3|0
1638766010000|2021-12-06 04:46:50|5754|5748|5754.3|5748.3|5754.3|5748.3|5754|5748|0
1638766020000|2021-12-06 04:47:00|5754.7|5748.7|5756.3|5750.3|5756.3|5750.3|5754.7|5748.7|2
1638766040000|2021-12-06 04:47:20|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|0
1638766120000|2021-12-06 04:48:40|5759.8|5753.8|5760.3|5754.3|5760.3|5754.3|5759.8|5753.8|4
1638766130000|2021-12-06 04:48:50|5761|5755|5761.8|5755.8|5761.8|5755.8|5761|5755|0
1638766140000|2021-12-06 04:49:00|5762.1|5756.1|5762.3|5756.3|5762.3|5756.3|5762.1|5756.1|0
1638766150000|2021-12-06 04:49:10|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|0
1638766180000|2021-12-06 04:49:40|5762.4|5756.4|5765.1|5759.1|5765.1|5759.1|5762.4|5756.4|8
1638766190000|2021-12-06 04:49:50|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|0
1638766270000|2021-12-06 04:51:10|5765.6|5759.6|5767.1|5761.1|5767.1|5761.1|5765.6|5759.6|1
1638766280000|2021-12-06 04:51:20|5767.7|5761.7|5767.3|5761.3|5767.7|5761.7|5767.3|5761.3|3
1638766320000|2021-12-06 04:52:00|5767.6|5761.6|5768.3|5762.3|5768.3|5762.3|5767.6|5761.6|0
1638766330000|2021-12-06 04:52:10|5768.6|5762.6|5766.3|5760.3|5768.6|5762.6|5766.3|5760.3|3
1638766370000|2021-12-06 04:52:50|5766.6|5760.6|5767.1|5761.1|5767.1|5761.1|5766.6|5760.6|0
1638766380000|2021-12-06 04:53:00|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|0
1638766420000|2021-12-06 04:53:40|5767.8|5761.8|5767.8|5761.8|5767.8|5761.8|5767.8|5761.8|0
1638766440000|2021-12-06 04:54:00|5767.4|5761.4|5765.8|5759.8|5767.4|5761.4|5765.8|5759.8|1
1638766540000|2021-12-06 04:55:40|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|5765.3|5759.3|0
1638766560000|2021-12-06 04:56:00|5766.3|5760.3|5765.8|5759.8|5766.3|5760.3|5765.8|5759.8|1
1638766770000|2021-12-06 04:59:30|5765.3|5759.3|5764.8|5758.8|5765.3|5759.3|5763.8|5757.8|1
1638766790000|2021-12-06 04:59:50|5764.4|5758.4|5763.8|5757.8|5764.4|5758.4|5763.8|5757.8|0
1638766800000|2021-12-06 05:00:00|5763.4|5757.4|5763.3|5757.3|5763.4|5757.4|5763.3|5757.3|0
1638766820000|2021-12-06 05:00:20|5762.9|5756.9|5762.8|5756.8|5762.9|5756.9|5762.8|5756.8|0
1638766980000|2021-12-06 05:03:00|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|5761.9|5755.9|0
1638766990000|2021-12-06 05:03:10|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|0
1638767000000|2021-12-06 05:03:20|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|0
1638767010000|2021-12-06 05:03:30|5761.8|5755.8|5762.3|5756.3|5762.6|5756.6|5761.8|5755.8|0
1638767020000|2021-12-06 05:03:40|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|0
1638767070000|2021-12-06 05:04:30|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|1
1638767110000|2021-12-06 05:05:10|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|0
1638767210000|2021-12-06 05:06:50|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|5762.6|5756.6|0
1638767220000|2021-12-06 05:07:00|5762.8|5756.8|5762.3|5756.3|5762.8|5756.8|5762.3|5756.3|0
1638767340000|2021-12-06 05:09:00|5762.4|5756.4|5762.3|5756.3|5762.8|5756.8|5762.3|5756.3|0
1638767410000|2021-12-06 05:10:10|5762.4|5756.4|5762.8|5756.8|5762.8|5756.8|5762.4|5756.4|0
1638767420000|2021-12-06 05:10:20|5763.1|5757.1|5763.3|5757.3|5763.3|5757.3|5763.1|5757.1|0
1638767430000|2021-12-06 05:10:30|5763.6|5757.6|5764.8|5758.8|5764.8|5758.8|5763.6|5757.6|0
1638767440000|2021-12-06 05:10:40|5765.1|5759.1|5765.3|5759.3|5765.3|5759.3|5765.1|5759.1|0
1638767460000|2021-12-06 05:11:00|5765.6|5759.6|5763.3|5757.3|5765.6|5759.6|5763.3|5757.3|1
1638767470000|2021-12-06 05:11:10|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|0
1638767480000|2021-12-06 05:11:20|5763.1|5757.1|5763.3|5757.3|5763.3|5757.3|5763.1|5757.1|0
1638767530000|2021-12-06 05:12:10|5763.8|5757.8|5763.8|5757.8|5764.3|5758.3|5763.8|5757.8|0
1638767650000|2021-12-06 05:14:10|5763.4|5757.4|5763.3|5757.3|5763.4|5757.4|5763.3|5757.3|0
1638767680000|2021-12-06 05:14:40|5763.1|5757.1|5764.8|5758.8|5764.8|5758.8|5763.1|5757.1|3
1638767740000|2021-12-06 05:15:40|5764.1|5758.1|5763.8|5757.8|5764.1|5758.1|5763.8|5757.8|0
1638767760000|2021-12-06 05:16:00|||||||||1
1638767780000|2021-12-06 05:16:20|5764.1|5758.1|5763.8|5757.8|5764.1|5758.1|5763.8|5757.8|0
1638767790000|2021-12-06 05:16:30|5762.1|5756.1|5762.8|5756.8|5762.8|5756.8|5762.1|5756.1|2
1638767870000|2021-12-06 05:17:50|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|0
1638767880000|2021-12-06 05:18:00|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|0
1638767900000|2021-12-06 05:18:20|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|5761.8|5755.8|0
1638767910000|2021-12-06 05:18:30|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|5762.8|5756.8|0
1638767940000|2021-12-06 05:19:00|5762.3|5756.3|5761.8|5755.8|5762.3|5756.3|5761.8|5755.8|0
1638767970000|2021-12-06 05:19:30|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|0
1638768030000|2021-12-06 05:20:30|5762.8|5756.8|5763.8|5757.8|5763.8|5757.8|5762.8|5756.8|0
1638768150000|2021-12-06 05:22:30|5763.6|5757.6|5762.4|5756.4|5763.6|5757.6|5762.4|5756.4|0
1638768160000|2021-12-06 05:22:40|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|0
1638768240000|2021-12-06 05:24:00|5762.1|5756.1|5761.8|5755.8|5762.1|5756.1|5761.8|5755.8|0
1638768300000|2021-12-06 05:25:00|5761.6|5755.6|5759.4|5753.4|5761.6|5755.6|5759.4|5753.4|1
1638768380000|2021-12-06 05:26:20|5758.4|5752.4|5758.3|5752.3|5758.4|5752.4|5758.3|5752.3|0
1638768440000|2021-12-06 05:27:20|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|0
1638768460000|2021-12-06 05:27:40|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|0
1638768490000|2021-12-06 05:28:10|5755.3|5749.3|5757.8|5751.8|5757.8|5751.8|5755.3|5749.3|4
1638768580000|2021-12-06 05:29:40|5758.3|5752.3|5757.6|5751.6|5758.3|5752.3|5757.6|5751.6|0
1638768590000|2021-12-06 05:29:50|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|0
1638768600000|2021-12-06 05:30:00|5757.6|5751.6|5761.8|5755.8|5761.8|5755.8|5757.6|5751.6|1
1638768610000|2021-12-06 05:30:10|5761.3|5755.3|5760.8|5754.8|5761.3|5755.3|5760.8|5754.8|0
1638768620000|2021-12-06 05:30:20|5760.3|5754.3|5757.3|5751.3|5760.3|5754.3|5757.3|5751.3|4
1638768630000|2021-12-06 05:30:30|5756.4|5750.4|5755.3|5749.3|5756.4|5750.4|5755.3|5749.3|0
1638768640000|2021-12-06 05:30:40|5754.4|5748.4|5754.3|5748.3|5754.4|5748.4|5754.3|5748.3|0
1638768650000|2021-12-06 05:30:50|5755|5749|5756.6|5750.6|5756.6|5750.6|5755|5749|4
1638768660000|2021-12-06 05:31:00|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|0
1638768670000|2021-12-06 05:31:10|5756.1|5750.1|5756.8|5750.8|5756.8|5750.8|5756.1|5750.1|1
1638768690000|2021-12-06 05:31:30|5756.4|5750.4|5756.8|5750.8|5756.8|5750.8|5756.3|5750.3|0
1638768700000|2021-12-06 05:31:40|5757.1|5751.1|5757.3|5751.3|5757.3|5751.3|5756.8|5750.8|0
1638768710000|2021-12-06 05:31:50|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|0
1638768720000|2021-12-06 05:32:00|5757.8|5751.8|5756.8|5750.8|5757.8|5751.8|5756.8|5750.8|1
1638768740000|2021-12-06 05:32:20|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|0
1638768750000|2021-12-06 05:32:30|5757.1|5751.1|5756.8|5750.8|5757.1|5751.1|5756.8|5750.8|0
1638768840000|2021-12-06 05:34:00|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|0
1638768850000|2021-12-06 05:34:10|5755.9|5749.9|5755.8|5749.8|5755.9|5749.9|5755.8|5749.8|0
1638768880000|2021-12-06 05:34:40|5756.8|5750.8|5757.8|5751.8|5757.8|5751.8|5756.8|5750.8|1
1638768890000|2021-12-06 05:34:50|5758.1|5752.1|5758.3|5752.3|5758.3|5752.3|5757.8|5751.8|0
1638768940000|2021-12-06 05:35:40|5758.6|5752.6|5759.8|5753.8|5759.8|5753.8|5758.6|5752.6|7
1638768950000|2021-12-06 05:35:50|5760.8|5754.8|5761.8|5755.8|5761.8|5755.8|5760.8|5754.8|0
1638768980000|2021-12-06 05:36:20|5762.3|5756.3|5759.8|5753.8|5762.3|5756.3|5759.8|5753.8|2
1638769010000|2021-12-06 05:36:50|5760.8|5754.8|5761.8|5755.8|5761.8|5755.8|5760.8|5754.8|3
1638769020000|2021-12-06 05:37:00|5761|5755|5762.3|5756.3|5762.3|5756.3|5760.6|5754.6|0
1638769040000|2021-12-06 05:37:20|5762.8|5756.8|5763.3|5757.3|5763.3|5757.3|5762.8|5756.8|0
1638769090000|2021-12-06 05:38:10|5763.6|5757.6|5764.3|5758.3|5765.3|5759.3|5763.6|5757.6|1
1638769100000|2021-12-06 05:38:20|5763.8|5757.8|5763.8|5757.8|5763.8|5757.8|5763.8|5757.8|0
1638769120000|2021-12-06 05:38:40|5761.8|5755.8|5761.3|5755.3|5761.8|5755.8|5761.3|5755.3|1
1638769150000|2021-12-06 05:39:10|5760.8|5754.8|5760.8|5754.8|5760.8|5754.8|5760.8|5754.8|0
1638769160000|2021-12-06 05:39:20|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|0
1638769170000|2021-12-06 05:39:30|5760.8|5754.8|5760.8|5754.8|5760.8|5754.8|5760.8|5754.8|0
1638769200000|2021-12-06 05:40:00|5760.3|5754.3|5760.8|5754.8|5760.8|5754.8|5760.3|5754.3|2
1638769210000|2021-12-06 05:40:10|5763.3|5757.3|5763.3|5757.3|5763.3|5757.3|5763.3|5757.3|3
1638769220000|2021-12-06 05:40:20|5763.8|5757.8|5764.3|5758.3|5764.3|5758.3|5763.8|5757.8|0
1638769230000|2021-12-06 05:40:30|5762.5|5756.5|5763.3|5757.3|5763.3|5757.3|5762.5|5756.5|5
1638769250000|2021-12-06 05:40:50|5762.8|5756.8|5763.1|5757.1|5763.1|5757.1|5762.8|5756.8|0
1638769260000|2021-12-06 05:41:00|5763.3|5757.3|5762.3|5756.3|5763.3|5757.3|5762.3|5756.3|0
1638769270000|2021-12-06 05:41:10|5761.9|5755.9|5760.8|5754.8|5761.9|5755.9|5760.8|5754.8|0
1638769310000|2021-12-06 05:41:50|5760.4|5754.4|5759.8|5753.8|5760.4|5754.4|5759.8|5753.8|0
1638769320000|2021-12-06 05:42:00|5759.3|5753.3|5760.3|5754.3|5760.3|5754.3|5759.3|5753.3|0
1638769330000|2021-12-06 05:42:10|5759.6|5753.6|5759.8|5753.8|5759.8|5753.8|5759.6|5753.6|0
1638769350000|2021-12-06 05:42:30|5759.3|5753.3|5759.8|5753.8|5759.8|5753.8|5759.3|5753.3|0
1638769360000|2021-12-06 05:42:40|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|0
1638769370000|2021-12-06 05:42:50|5760.1|5754.1|5759.8|5753.8|5760.1|5754.1|5759.8|5753.8|0
1638769390000|2021-12-06 05:43:10|5759.4|5753.4|5759.3|5753.3|5759.4|5753.4|5759.3|5753.3|0
1638769410000|2021-12-06 05:43:30|5759.8|5753.8|5759.8|5753.8|5759.8|5753.8|5759.8|5753.8|2
1638769420000|2021-12-06 05:43:40|5759.3|5753.3|5759.3|5753.3|5759.3|5753.3|5759.3|5753.3|0
1638769430000|2021-12-06 05:43:50|5758.8|5752.8|5755.3|5749.3|5758.8|5752.8|5755.3|5749.3|1
1638769440000|2021-12-06 05:44:00|5754.8|5748.8|5755.3|5749.3|5755.3|5749.3|5754.8|5748.8|1
1638769450000|2021-12-06 05:44:10|5754.9|5748.9|5754.8|5748.8|5754.9|5748.9|5754.8|5748.8|0
1638769470000|2021-12-06 05:44:30|5755.6|5749.6|5756.3|5750.3|5756.3|5750.3|5755.6|5749.6|0
1638769480000|2021-12-06 05:44:40|5754.5|5748.5|5754.3|5748.3|5754.5|5748.5|5754.3|5748.3|19
1638769510000|2021-12-06 05:45:10|5754.6|5748.6|5755.3|5749.3|5755.3|5749.3|5754.6|5748.6|0
1638769520000|2021-12-06 05:45:20|5754.6|5748.6|5754.3|5748.3|5754.6|5748.6|5754.3|5748.3|0
1638769540000|2021-12-06 05:45:40|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638769630000|2021-12-06 05:47:10|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638769680000|2021-12-06 05:48:00|5752.9|5746.9|5752.8|5746.8|5752.9|5746.9|5752.8|5746.8|0
1638769700000|2021-12-06 05:48:20|5752.4|5746.4|5752.3|5746.3|5752.4|5746.4|5752.3|5746.3|0
1638769790000|2021-12-06 05:49:50|5753.8|5747.8|5753.4|5747.4|5753.8|5747.8|5753.4|5747.4|1
1638769800000|2021-12-06 05:50:00|5753.3|5747.3|5753.1|5747.1|5753.3|5747.3|5752.8|5746.8|0
1638769810000|2021-12-06 05:50:10|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638769860000|2021-12-06 05:51:00|5754.7|5748.7|5753.4|5747.4|5754.7|5748.7|5753.4|5747.4|1
1638769870000|2021-12-06 05:51:10|5752.9|5746.9|5753.3|5747.3|5753.3|5747.3|5752.8|5746.8|1
1638769880000|2021-12-06 05:51:20|5752.9|5746.9|5752.8|5746.8|5752.9|5746.9|5752.8|5746.8|0
1638769910000|2021-12-06 05:51:50|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638769920000|2021-12-06 05:52:00|5752.9|5746.9|5752.8|5746.8|5752.9|5746.9|5752.8|5746.8|1
1638769930000|2021-12-06 05:52:10|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|1
1638770010000|2021-12-06 05:53:30|5753.3|5747.3|5754.3|5748.3|5755.1|5749.1|5753.3|5747.3|0
1638770030000|2021-12-06 05:53:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1638770040000|2021-12-06 05:54:00|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638770100000|2021-12-06 05:55:00|5752.9|5746.9|5753.1|5747.1|5753.8|5747.8|5752.8|5746.8|0
1638770110000|2021-12-06 05:55:10|5753.3|5747.3|5752.3|5746.3|5753.8|5747.8|5752.3|5746.3|1
1638770160000|2021-12-06 05:56:00|5752.6|5746.6|5752.8|5746.8|5752.8|5746.8|5752.6|5746.6|0
1638770200000|2021-12-06 05:56:40|5752.4|5746.4|5752.3|5746.3|5752.4|5746.4|5752.3|5746.3|0
1638770210000|2021-12-06 05:56:50|5752.1|5746.1|5752.3|5746.3|5752.3|5746.3|5751.8|5745.8|1
1638770220000|2021-12-06 05:57:00|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|0
1638770230000|2021-12-06 05:57:10|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|1
1638770320000|2021-12-06 05:58:40|5752.4|5746.4|5752.8|5746.8|5752.8|5746.8|5752.4|5746.4|0
1638770330000|2021-12-06 05:58:50|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|0
1638770390000|2021-12-06 05:59:50|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|0
1638770400000|2021-12-06 06:00:00|5752.3|5746.3|5752.4|5746.4|5752.4|5746.4|5752.3|5746.3|2
1638770410000|2021-12-06 06:00:10|5752.8|5746.8|5753.8|5747.8|5753.8|5747.8|5752.8|5746.8|0
1638770420000|2021-12-06 06:00:20|5753.4|5747.4|5753.3|5747.3|5753.4|5747.4|5753.3|5747.3|0
1638770430000|2021-12-06 06:00:30|5752.9|5746.9|5753.3|5747.3|5753.8|5747.8|5752.8|5746.8|1
1638770440000|2021-12-06 06:00:40|5753.8|5747.8|5753.3|5747.3|5753.8|5747.8|5753.3|5747.3|0
1638770480000|2021-12-06 06:01:20|||||||||1
1638770500000|2021-12-06 06:01:40|5752.9|5746.9|5752.8|5746.8|5753.3|5747.3|5752.8|5746.8|0
1638770570000|2021-12-06 06:02:50|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|1
1638770580000|2021-12-06 06:03:00|5752.6|5746.6|5754.9|5748.9|5754.9|5748.9|5752.6|5746.6|2
1638770600000|2021-12-06 06:03:20|5755.3|5749.3|5754.9|5748.9|5755.3|5749.3|5754.9|5748.9|0
1638770610000|2021-12-06 06:03:30|5755.1|5749.1|5755.8|5749.8|5755.8|5749.8|5755.1|5749.1|0
1638770620000|2021-12-06 06:03:40|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|0
1638770640000|2021-12-06 06:04:00|5756.9|5750.9|5756.3|5750.3|5756.9|5750.9|5756.3|5750.3|0
1638770650000|2021-12-06 06:04:10|5756.8|5750.8|5755.8|5749.8|5756.8|5750.8|5755.8|5749.8|0
1638770660000|2021-12-06 06:04:20|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|5756.4|5750.4|0
1638770670000|2021-12-06 06:04:30|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|0
1638770680000|2021-12-06 06:04:40|5756.6|5750.6|5755.8|5749.8|5756.8|5750.8|5755.8|5749.8|0
1638770700000|2021-12-06 06:05:00|5756.3|5750.3|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|0
1638770710000|2021-12-06 06:05:10|5756.1|5750.1|5755.3|5749.3|5756.1|5750.1|5754.8|5748.8|0
1638770720000|2021-12-06 06:05:20|5754.8|5748.8|5754.1|5748.1|5755.8|5749.8|5754.1|5748.1|0
1638770730000|2021-12-06 06:05:30|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1638770760000|2021-12-06 06:06:00|5753.8|5747.8|5754.3|5748.3|5754.3|5748.3|5753.8|5747.8|0
1638770780000|2021-12-06 06:06:20|5753.4|5747.4|5753.6|5747.6|5753.6|5747.6|5753.4|5747.4|0
1638770820000|2021-12-06 06:07:00|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|0
1638770860000|2021-12-06 06:07:40|5753.6|5747.6|5753.3|5747.3|5753.6|5747.6|5753.3|5747.3|0
1638770870000|2021-12-06 06:07:50|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|1
1638770880000|2021-12-06 06:08:00|5754.1|5748.1|5757.3|5751.3|5757.3|5751.3|5754.1|5748.1|1
1638770890000|2021-12-06 06:08:10|5756.9|5750.9|5755.9|5749.9|5757.8|5751.8|5755.9|5749.9|0
1638770910000|2021-12-06 06:08:30|5755.8|5749.8|5755.4|5749.4|5756.6|5750.6|5755.4|5749.4|0
1638770930000|2021-12-06 06:08:50|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|0
1638770940000|2021-12-06 06:09:00|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|1
1638770960000|2021-12-06 06:09:20|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638770970000|2021-12-06 06:09:30|5755.4|5749.4|5755.8|5749.8|5755.8|5749.8|5755.3|5749.3|0
1638770980000|2021-12-06 06:09:40|5755.4|5749.4|5755.3|5749.3|5755.4|5749.4|5755.3|5749.3|0
1638771000000|2021-12-06 06:10:00|5754.6|5748.6|5754.3|5748.3|5754.6|5748.6|5754.3|5748.3|1
1638771020000|2021-12-06 06:10:20|5754.6|5748.6|5754.8|5748.8|5754.8|5748.8|5754.6|5748.6|0
1638771040000|2021-12-06 06:10:40|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638771070000|2021-12-06 06:11:10|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|0
1638771080000|2021-12-06 06:11:20|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1638771090000|2021-12-06 06:11:30|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|0
1638771110000|2021-12-06 06:11:50|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5754.3|5748.3|7
1638771120000|2021-12-06 06:12:00|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|0
1638771130000|2021-12-06 06:12:10|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1638771150000|2021-12-06 06:12:30|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|5754.4|5748.4|8
1638771160000|2021-12-06 06:12:40|5754.1|5748.1|5753.9|5747.9|5754.1|5748.1|5753.4|5747.4|0
1638771170000|2021-12-06 06:12:50|5753.7|5747.7|5753.6|5747.6|5753.7|5747.7|5753.6|5747.6|0
1638771180000|2021-12-06 06:13:00|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1638771190000|2021-12-06 06:13:10|5753.7|5747.7|5753.6|5747.6|5753.7|5747.7|5753.6|5747.6|0
1638771210000|2021-12-06 06:13:30|5753.2|5747.2|5753.1|5747.1|5753.2|5747.2|5753.1|5747.1|0
1638771230000|2021-12-06 06:13:50|5752.6|5746.6|5754.1|5748.1|5754.1|5748.1|5752.2|5746.2|3
1638771240000|2021-12-06 06:14:00|5753.4|5747.4|5752.1|5746.1|5753.4|5747.4|5752.1|5746.1|9
1638771280000|2021-12-06 06:14:40|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|1
1638771290000|2021-12-06 06:14:50|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5752.4|5746.4|0
1638771330000|2021-12-06 06:15:30|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|3
1638771350000|2021-12-06 06:15:50|5751.9|5745.9|5752.1|5746.1|5752.1|5746.1|5751.9|5745.9|1
1638771360000|2021-12-06 06:16:00|5752.6|5746.6|5752.9|5746.9|5753.4|5747.4|5752.6|5746.6|1
1638771370000|2021-12-06 06:16:10|5753.4|5747.4|5752.9|5746.9|5753.4|5747.4|5752.9|5746.9|1
1638771400000|2021-12-06 06:16:40|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.1|5747.1|2
1638771410000|2021-12-06 06:16:50|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|1
1638771440000|2021-12-06 06:17:20|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|0
1638771450000|2021-12-06 06:17:30|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1638771500000|2021-12-06 06:18:20|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1638771510000|2021-12-06 06:18:30|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1638771520000|2021-12-06 06:18:40|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1638771550000|2021-12-06 06:19:10|5752.9|5746.9|5752.1|5746.1|5752.9|5746.9|5752.1|5746.1|0
1638771560000|2021-12-06 06:19:20|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|3
1638771580000|2021-12-06 06:19:40|5752.1|5746.1|5752.6|5746.6|5752.6|5746.6|5752.1|5746.1|0
1638771620000|2021-12-06 06:20:20|5752.9|5746.9|5753.6|5747.6|5753.6|5747.6|5752.9|5746.9|2
1638771630000|2021-12-06 06:20:30|5754.4|5748.4|5754.4|5748.4|5754.9|5748.9|5754.4|5748.4|2
1638771640000|2021-12-06 06:20:40|5754.7|5748.7|5755.1|5749.1|5755.1|5749.1|5754.7|5748.7|0
1638771670000|2021-12-06 06:21:10|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1638771680000|2021-12-06 06:21:20|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1638771720000|2021-12-06 06:22:00|5753.7|5747.7|5753.1|5747.1|5754.1|5748.1|5752.7|5746.7|0
1638771770000|2021-12-06 06:22:50|5753.6|5747.6|5753.1|5747.1|5753.9|5747.9|5753.1|5747.1|0
1638771780000|2021-12-06 06:23:00|5752.7|5746.7|5753.1|5747.1|5753.1|5747.1|5752.6|5746.6|0
1638771790000|2021-12-06 06:23:10|5752.7|5746.7|5752.6|5746.6|5752.7|5746.7|5752.6|5746.6|0
1638771820000|2021-12-06 06:23:40|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1638771830000|2021-12-06 06:23:50|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1638771850000|2021-12-06 06:24:10|5752.1|5746.1|5750.6|5744.6|5752.1|5746.1|5750.6|5744.6|2
1638771890000|2021-12-06 06:24:50|5751.2|5745.2|5751.6|5745.6|5751.6|5745.6|5751.2|5745.2|0
1638771900000|2021-12-06 06:25:00|5750.7|5744.7|5750.6|5744.6|5750.7|5744.7|5750.6|5744.6|1
1638771910000|2021-12-06 06:25:10|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1638771930000|2021-12-06 06:25:30|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|6
1638771960000|2021-12-06 06:26:00|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|2
1638772000000|2021-12-06 06:26:40|5745.6|5739.6|5745.1|5739.1|5745.6|5739.6|5745.1|5739.1|9
1638772010000|2021-12-06 06:26:50|5745.4|5739.4|5745.1|5739.1|5745.6|5739.6|5745.1|5739.1|0
1638772020000|2021-12-06 06:27:00|5745.4|5739.4|5743.1|5737.1|5745.4|5739.4|5742.1|5736.1|20
1638772030000|2021-12-06 06:27:10|5742.6|5736.6|5743.1|5737.1|5743.1|5737.1|5742.1|5736.1|7
1638772040000|2021-12-06 06:27:20|5743.4|5737.4|5745.1|5739.1|5745.1|5739.1|5743.4|5737.4|1
1638772050000|2021-12-06 06:27:30|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|0
1638772060000|2021-12-06 06:27:40|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5
1638772080000|2021-12-06 06:28:00|5745.2|5739.2|5745.1|5739.1|5745.2|5739.2|5744.7|5738.7|3
1638772090000|2021-12-06 06:28:10|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|0
1638772150000|2021-12-06 06:29:10|5744.9|5738.9|5745.1|5739.1|5745.1|5739.1|5744.9|5738.9|0
1638772170000|2021-12-06 06:29:30|5744.7|5738.7|5744.6|5738.6|5744.7|5738.7|5744.6|5738.6|0
1638772180000|2021-12-06 06:29:40|5744.9|5738.9|5745.1|5739.1|5745.1|5739.1|5744.9|5738.9|0
1638772190000|2021-12-06 06:29:50|5745.4|5739.4|5745.2|5739.2|5745.4|5739.4|5745.1|5739.1|0
1638772200000|2021-12-06 06:30:00|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1638772210000|2021-12-06 06:30:10|5745.7|5739.7|5746.1|5740.1|5746.1|5740.1|5745.7|5739.7|0
1638772220000|2021-12-06 06:30:20|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|0
1638772230000|2021-12-06 06:30:30|5747.6|5741.6|5750.4|5744.4|5750.4|5744.4|5747.6|5741.6|1
1638772240000|2021-12-06 06:30:40|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|5750.8|5744.8|1
1638772250000|2021-12-06 06:30:50|5749.9|5743.9|5749.4|5743.4|5750.3|5744.3|5749.4|5743.4|0
1638772260000|2021-12-06 06:31:00|5749.1|5743.1|5749.9|5743.9|5749.9|5743.9|5749.1|5743.1|0
1638772270000|2021-12-06 06:31:10|5749.8|5743.8|5749.4|5743.4|5749.8|5743.8|5749.4|5743.4|0
1638772290000|2021-12-06 06:31:30|5749.1|5743.1|5749.4|5743.4|5749.4|5743.4|5748.6|5742.6|0
1638772300000|2021-12-06 06:31:40|5748.6|5742.6|5748.9|5742.9|5748.9|5742.9|5748.6|5742.6|0
1638772310000|2021-12-06 06:31:50|5749.4|5743.4|5748.2|5742.2|5749.4|5743.4|5748.2|5742.2|0
1638772320000|2021-12-06 06:32:00|5747.9|5741.9|5745.9|5739.9|5747.9|5741.9|5745.9|5739.9|0
1638772330000|2021-12-06 06:32:10|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|0
1638772340000|2021-12-06 06:32:20|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.1|5740.1|1
1638772350000|2021-12-06 06:32:30|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|1
1638772360000|2021-12-06 06:32:40|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1638772370000|2021-12-06 06:32:50|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1638772380000|2021-12-06 06:33:00|5745.3|5739.3|5745.6|5739.6|5745.6|5739.6|5744.9|5738.9|0
1638772390000|2021-12-06 06:33:10|5745.4|5739.4|5745.6|5739.6|5745.9|5739.9|5745.4|5739.4|0
1638772410000|2021-12-06 06:33:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638772420000|2021-12-06 06:33:40|5745.9|5739.9|5746.6|5740.6|5746.8|5740.8|5745.9|5739.9|0
1638772430000|2021-12-06 06:33:50|5746.4|5740.4|5745.9|5739.9|5746.4|5740.4|5745.9|5739.9|0
1638772440000|2021-12-06 06:34:00|5745.6|5739.6|5746.4|5740.4|5746.4|5740.4|5745.1|5739.1|0
1638772450000|2021-12-06 06:34:10|5747.6|5741.6|5748.6|5742.6|5748.6|5742.6|5746.9|5740.9|2
1638772460000|2021-12-06 06:34:20|5747.9|5741.9|5749.1|5743.1|5750.4|5744.4|5747.9|5741.9|1
1638772470000|2021-12-06 06:34:30|5748.9|5742.9|5750.9|5744.9|5750.9|5744.9|5748.9|5742.9|2
1638772480000|2021-12-06 06:34:40|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1638772490000|2021-12-06 06:34:50|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|2
1638772510000|2021-12-06 06:35:10|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|0
1638772520000|2021-12-06 06:35:20|5750.1|5744.1|5749.9|5743.9|5750.1|5744.1|5749.9|5743.9|0
1638772530000|2021-12-06 06:35:30|5750.3|5744.3|5749.9|5743.9|5750.4|5744.4|5749.9|5743.9|0
1638772540000|2021-12-06 06:35:40|5750.1|5744.1|5750.4|5744.4|5750.4|5744.4|5750.1|5744.1|0
1638772560000|2021-12-06 06:36:00|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1638772580000|2021-12-06 06:36:20|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1638772590000|2021-12-06 06:36:30|5751.1|5745.1|5750.9|5744.9|5751.1|5745.1|5750.9|5744.9|0
1638772600000|2021-12-06 06:36:40|5750.4|5744.4|5748.9|5742.9|5750.4|5744.4|5748.9|5742.9|1
1638772620000|2021-12-06 06:37:00|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.4|5742.4|0
1638772630000|2021-12-06 06:37:10|5748.6|5742.6|5747.9|5741.9|5748.6|5742.6|5747.9|5741.9|0
1638772640000|2021-12-06 06:37:20|5747.4|5741.4|5746.4|5740.4|5747.4|5741.4|5746.4|5740.4|0
1638772700000|2021-12-06 06:38:20|5746.2|5740.2|5747.4|5741.4|5747.4|5741.4|5746.2|5740.2|1
1638772730000|2021-12-06 06:38:50|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|0
1638772740000|2021-12-06 06:39:00|5747.2|5741.2|5747.9|5741.9|5747.9|5741.9|5747.2|5741.2|1
1638772750000|2021-12-06 06:39:10|5747.6|5741.6|5747.4|5741.4|5747.6|5741.6|5747.4|5741.4|0
1638772770000|2021-12-06 06:39:30|5746.9|5740.9|5747.4|5741.4|5747.4|5741.4|5746.9|5740.9|0
1638772810000|2021-12-06 06:40:10|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|0
1638772820000|2021-12-06 06:40:20|5748.3|5742.3|5748.4|5742.4|5748.4|5742.4|5748.3|5742.3|0
1638772830000|2021-12-06 06:40:30|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|0
1638772850000|2021-12-06 06:40:50|5747.6|5741.6|5747.4|5741.4|5747.6|5741.6|5747.4|5741.4|0
1638772860000|2021-12-06 06:41:00|5747.1|5741.1|5746.4|5740.4|5747.1|5741.1|5746.4|5740.4|0
1638772900000|2021-12-06 06:41:40|5746.3|5740.3|5744.6|5738.6|5746.3|5740.3|5744.6|5738.6|1
1638772920000|2021-12-06 06:42:00|5744.1|5738.1|5743.7|5737.7|5744.1|5738.1|5743.7|5737.7|5
1638772950000|2021-12-06 06:42:30|5743.2|5737.2|5744.1|5738.1|5744.1|5738.1|5743.2|5737.2|0
1638772960000|2021-12-06 06:42:40|5743.7|5737.7|5745.4|5739.4|5745.4|5739.4|5743.7|5737.7|0
1638772970000|2021-12-06 06:42:50|5745.8|5739.8|5746.4|5740.4|5746.9|5740.9|5745.8|5739.8|0
1638773010000|2021-12-06 06:43:30|5746.8|5740.8|5746.4|5740.4|5746.8|5740.8|5746.4|5740.4|0
1638773030000|2021-12-06 06:43:50|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|0
1638773040000|2021-12-06 06:44:00|5746.4|5740.4|5746.1|5740.1|5746.4|5740.4|5746.1|5740.1|0
1638773050000|2021-12-06 06:44:10|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|5746.3|5740.3|0
1638773090000|2021-12-06 06:44:50|5746.6|5740.6|5746.4|5740.4|5746.8|5740.8|5746.4|5740.4|0
1638773100000|2021-12-06 06:45:00|5746.3|5740.3|5745.6|5739.6|5746.3|5740.3|5745.6|5739.6|0
1638773110000|2021-12-06 06:45:10|5745.2|5739.2|5745.4|5739.4|5745.4|5739.4|5745.1|5739.1|0
1638773120000|2021-12-06 06:45:20|5745.6|5739.6|5745.6|5739.6|5745.9|5739.9|5745.6|5739.6|0
1638773140000|2021-12-06 06:45:40|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1638773150000|2021-12-06 06:45:50|5746.3|5740.3|5746.4|5740.4|5747.1|5741.1|5746.3|5740.3|0
1638773210000|2021-12-06 06:46:50|5746.1|5740.1|5746.3|5740.3|5746.3|5740.3|5745.6|5739.6|0
1638773220000|2021-12-06 06:47:00|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|0
1638773250000|2021-12-06 06:47:30|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|1
1638773260000|2021-12-06 06:47:40|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.6|5739.6|0
1638773270000|2021-12-06 06:47:50|5746.1|5740.1|5745.6|5739.6|5746.1|5740.1|5745.6|5739.6|0
1638773290000|2021-12-06 06:48:10|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.9|5739.9|0
1638773320000|2021-12-06 06:48:40|5746.1|5740.1|5745.6|5739.6|5746.1|5740.1|5745.6|5739.6|0
1638773330000|2021-12-06 06:48:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1638773340000|2021-12-06 06:49:00|5746.1|5740.1|5745.9|5739.9|5746.1|5740.1|5745.9|5739.9|0
1638773350000|2021-12-06 06:49:10|5744.5|5738.5|5745.4|5739.4|5745.4|5739.4|5744.5|5738.5|2
1638773370000|2021-12-06 06:49:30|5745.6|5739.6|5746.4|5740.4|5746.4|5740.4|5745.6|5739.6|0
1638773380000|2021-12-06 06:49:40|5746.8|5740.8|5746.9|5740.9|5746.9|5740.9|5746.8|5740.8|0
1638773410000|2021-12-06 06:50:10|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1638773450000|2021-12-06 06:50:50|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|0
1638773470000|2021-12-06 06:51:10|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638773480000|2021-12-06 06:51:20|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.9|5738.9|0
1638773510000|2021-12-06 06:51:50|5745.1|5739.1|5744.9|5738.9|5745.1|5739.1|5744.9|5738.9|0
1638773520000|2021-12-06 06:52:00|5746|5740|5745.4|5739.4|5746.4|5740.4|5745.4|5739.4|0
1638773560000|2021-12-06 06:52:40|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.9|5738.9|0
1638773600000|2021-12-06 06:53:20|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1638773620000|2021-12-06 06:53:40|5746.3|5740.3|5745.4|5739.4|5746.3|5740.3|5745.4|5739.4|0
1638773630000|2021-12-06 06:53:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1638773640000|2021-12-06 06:54:00|5746.3|5740.3|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|0
1638773670000|2021-12-06 06:54:30|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1638773680000|2021-12-06 06:54:40|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638773690000|2021-12-06 06:54:50|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|0
1638773700000|2021-12-06 06:55:00|5746.6|5740.6|5746.1|5740.1|5746.6|5740.6|5745.9|5739.9|0
1638773710000|2021-12-06 06:55:10|5746.4|5740.4|5747.9|5741.9|5747.9|5741.9|5746.4|5740.4|1
1638773760000|2021-12-06 06:56:00|5746.9|5740.9|5747.4|5741.4|5747.4|5741.4|5746.9|5740.9|0
1638773770000|2021-12-06 06:56:10|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.3|5740.3|0
1638773780000|2021-12-06 06:56:20|5746.8|5740.8|5746.4|5740.4|5746.8|5740.8|5746.4|5740.4|0
1638773800000|2021-12-06 06:56:40|5745.9|5739.9|5746.6|5740.6|5746.6|5740.6|5745.6|5739.6|0
1638773810000|2021-12-06 06:56:50|5746.1|5740.1|5746.6|5740.6|5746.6|5740.6|5746.1|5740.1|0
1638773830000|2021-12-06 06:57:10|5746.2|5740.2|5745.6|5739.6|5746.2|5740.2|5745.6|5739.6|0
1638773840000|2021-12-06 06:57:20|5745.9|5739.9|5745.6|5739.6|5745.9|5739.9|5745.1|5739.1|0
1638773910000|2021-12-06 06:58:30|5745.1|5739.1|5744.1|5738.1|5745.1|5739.1|5744.1|5738.1|0
1638773940000|2021-12-06 06:59:00|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5742.6|5736.6|16
1638773990000|2021-12-06 06:59:50|||||||||1
1638774000000|2021-12-06 07:00:00|5744.1|5738.1|5744.4|5738.4|5744.4|5738.4|5743.9|5737.9|1
1638774040000|2021-12-06 07:00:40|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|0
1638774050000|2021-12-06 07:00:50|5743.8|5737.8|5744.1|5738.1|5744.1|5738.1|5743.8|5737.8|1
1638774060000|2021-12-06 07:01:00|5744.3|5738.3|5744.6|5738.6|5744.6|5738.6|5744.3|5738.3|0
1638774070000|2021-12-06 07:01:10|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|0
1638774080000|2021-12-06 07:01:20|5744.9|5738.9|5744.8|5738.8|5744.9|5738.9|5744.8|5738.8|1
1638774100000|2021-12-06 07:01:40|5745.1|5739.1|5744.8|5738.8|5745.1|5739.1|5744.8|5738.8|0
1638774120000|2021-12-06 07:02:00|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5744.8|5738.8|0
1638774130000|2021-12-06 07:02:10|5745.4|5739.4|5745.8|5739.8|5745.8|5739.8|5745.4|5739.4|0
1638774140000|2021-12-06 07:02:20|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.1|5739.1|0
1638774160000|2021-12-06 07:02:40|5745.1|5739.1|5745.4|5739.4|5745.4|5739.4|5745.1|5739.1|0
1638774170000|2021-12-06 07:02:50|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1638774180000|2021-12-06 07:03:00|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.1|5739.1|0
1638774210000|2021-12-06 07:03:30|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.4|5739.4|0
1638774220000|2021-12-06 07:03:40|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638774230000|2021-12-06 07:03:50|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1638774240000|2021-12-06 07:04:00|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1638774250000|2021-12-06 07:04:10|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638774260000|2021-12-06 07:04:20|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1638774270000|2021-12-06 07:04:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638774330000|2021-12-06 07:05:30|5745.8|5739.8|5747|5741|5747|5741|5745.8|5739.8|1
1638774340000|2021-12-06 07:05:40|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1638774350000|2021-12-06 07:05:50|5746.6|5740.6|5746.9|5740.9|5747.1|5741.1|5746.4|5740.4|0
1638774360000|2021-12-06 07:06:00|5747.4|5741.4|5747.1|5741.1|5747.4|5741.4|5746.9|5740.9|0
1638774370000|2021-12-06 07:06:10|5747.4|5741.4|5747.6|5741.6|5747.8|5741.8|5747.4|5741.4|0
1638774390000|2021-12-06 07:06:30|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1638774410000|2021-12-06 07:06:50|5747.9|5741.9|5745.8|5739.8|5748.4|5742.4|5745.8|5739.8|2
1638774450000|2021-12-06 07:07:30|5745.4|5739.4|5745.3|5739.3|5745.4|5739.4|5745.3|5739.3|0
1638774480000|2021-12-06 07:08:00|5745.6|5739.6|5745.3|5739.3|5745.8|5739.8|5745.3|5739.3|0
1638774490000|2021-12-06 07:08:10|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|9
1638774500000|2021-12-06 07:08:20|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|2
1638774510000|2021-12-06 07:08:30|5745.3|5739.3|5745.6|5739.6|5745.6|5739.6|5745.3|5739.3|1
1638774560000|2021-12-06 07:09:20|5746|5740|5746|5740|5746|5740|5746|5740|0
1638774570000|2021-12-06 07:09:30|5746.1|5740.1|5745.6|5739.6|5746.1|5740.1|5745.6|5739.6|0
1638774590000|2021-12-06 07:09:50|5745.3|5739.3|5745.6|5739.6|5745.6|5739.6|5745.3|5739.3|0
1638774600000|2021-12-06 07:10:00|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|1
1638774630000|2021-12-06 07:10:30|5745.6|5739.6|5744.9|5738.9|5745.6|5739.6|5744.9|5738.9|0
1638774640000|2021-12-06 07:10:40|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|0
1638774710000|2021-12-06 07:11:50|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|2
1638774720000|2021-12-06 07:12:00|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|0
1638774750000|2021-12-06 07:12:30|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|0
1638774780000|2021-12-06 07:13:00|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|0
1638774790000|2021-12-06 07:13:10|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|1
1638774800000|2021-12-06 07:13:20|5744.4|5738.4|5744.8|5738.8|5745.3|5739.3|5744.4|5738.4|0
1638774820000|2021-12-06 07:13:40|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|1
1638774830000|2021-12-06 07:13:50|5745.1|5739.1|5745.3|5739.3|5745.3|5739.3|5745.1|5739.1|0
1638774850000|2021-12-06 07:14:10|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|0
1638774870000|2021-12-06 07:14:30|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|0
1638774880000|2021-12-06 07:14:40|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|0
1638774890000|2021-12-06 07:14:50|5744.6|5738.6|5744.4|5738.4|5744.6|5738.6|5744.4|5738.4|0
1638774900000|2021-12-06 07:15:00|||||||||1
1638774910000|2021-12-06 07:15:10|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|0
1638774980000|2021-12-06 07:16:20|5744.4|5738.4|5744.8|5738.8|5744.8|5738.8|5744.4|5738.4|1
1638774990000|2021-12-06 07:16:30|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|0
1638775020000|2021-12-06 07:17:00|5744.6|5738.6|5745.1|5739.1|5745.1|5739.1|5744.6|5738.6|0
1638775030000|2021-12-06 07:17:10|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|0
1638775050000|2021-12-06 07:17:30|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1638775060000|2021-12-06 07:17:40|5745.4|5739.4|5745.6|5739.6|5745.6|5739.6|5745.3|5739.3|0
1638775080000|2021-12-06 07:18:00|5746|5740|5746|5740|5746|5740|5746|5740|0
1638775090000|2021-12-06 07:18:10|5746.1|5740.1|5745.8|5739.8|5746.1|5740.1|5745.8|5739.8|0
1638775110000|2021-12-06 07:18:30|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|3
1638775190000|2021-12-06 07:19:50|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|91
1638775200000|2021-12-06 07:20:00|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|1
1638775230000|2021-12-06 07:20:30|||||||||1
1638775250000|2021-12-06 07:20:50|5741|5735|5741|5735|5741|5735|5741|5735|1
1638775260000|2021-12-06 07:21:00|5741.1|5735.1|5740.8|5734.8|5741.1|5735.1|5740.8|5734.8|0
1638775270000|2021-12-06 07:21:10|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|2
1638775280000|2021-12-06 07:21:20|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|0
1638775320000|2021-12-06 07:22:00|5739.8|5733.8|5741.1|5735.1|5741.1|5735.1|5739.8|5733.8|0
1638775370000|2021-12-06 07:22:50|5740.8|5734.8|5741.1|5735.1|5741.1|5735.1|5740.8|5734.8|0
1638775420000|2021-12-06 07:23:40|||||||||1
1638775440000|2021-12-06 07:24:00|5740.8|5734.8|5741.1|5735.1|5741.1|5735.1|5740.8|5734.8|0
1638775450000|2021-12-06 07:24:10|5740.8|5734.8|5740.8|5734.8|5741.1|5735.1|5740.8|5734.8|0
1638775460000|2021-12-06 07:24:20|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|0
1638775560000|2021-12-06 07:26:00|5741.3|5735.3|5741.6|5735.6|5741.6|5735.6|5741.3|5735.3|3
1638775570000|2021-12-06 07:26:10|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|4
1638775590000|2021-12-06 07:26:30|5741.1|5735.1|5741.3|5735.3|5741.3|5735.3|5741.1|5735.1|22
1638775610000|2021-12-06 07:26:50|5741.1|5735.1|5741.6|5735.6|5741.6|5735.6|5741.1|5735.1|0
1638775620000|2021-12-06 07:27:00|5741.5|5735.5|5741.6|5735.6|5741.8|5735.8|5741.5|5735.5|0
1638775680000|2021-12-06 07:28:00|5742|5736|5741.5|5735.5|5742|5736|5741.5|5735.5|0
1638775700000|2021-12-06 07:28:20|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|6
1638775720000|2021-12-06 07:28:40|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1638775740000|2021-12-06 07:29:00|||||||||3
1638775750000|2021-12-06 07:29:10|||||||||2
1638775760000|2021-12-06 07:29:20|||||||||2
1638775800000|2021-12-06 07:30:00|5738.4|5732.4|5734.8|5728.8|5738.4|5732.4|5734.4|5728.4|15
1638775820000|2021-12-06 07:30:20|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|1
1638775830000|2021-12-06 07:30:30|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|15
1638775840000|2021-12-06 07:30:40|5735.3|5729.3|5735.8|5729.8|5735.8|5729.8|5735.3|5729.3|2
1638775850000|2021-12-06 07:30:50|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|4
1638775860000|2021-12-06 07:31:00|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|0
1638775870000|2021-12-06 07:31:10|5736.1|5730.1|5736.6|5730.6|5736.6|5730.6|5736.1|5730.1|0
1638775880000|2021-12-06 07:31:20|5736.9|5730.9|5737.7|5731.7|5738.2|5732.2|5736.4|5730.4|0
1638775890000|2021-12-06 07:31:30|5737.9|5731.9|5738.6|5732.6|5738.6|5732.6|5737.9|5731.9|2
1638775900000|2021-12-06 07:31:40|5737.9|5731.9|5738.2|5732.2|5738.2|5732.2|5737.9|5731.9|0
1638775940000|2021-12-06 07:32:20|5738.6|5732.6|5738.7|5732.7|5739.1|5733.1|5738.6|5732.6|0
1638775950000|2021-12-06 07:32:30|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1638776030000|2021-12-06 07:33:50|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1638776040000|2021-12-06 07:34:00|5738.7|5732.7|5738.4|5732.4|5738.7|5732.7|5738.4|5732.4|0
1638776050000|2021-12-06 07:34:10|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|0
1638776120000|2021-12-06 07:35:20|5737.7|5731.7|5735.7|5729.7|5737.7|5731.7|5735.7|5729.7|1
1638776140000|2021-12-06 07:35:40|5736.1|5730.1|5736.2|5730.2|5736.6|5730.6|5736.1|5730.1|0
1638776150000|2021-12-06 07:35:50|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|0
1638776190000|2021-12-06 07:36:30|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|0
1638776200000|2021-12-06 07:36:40|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|1
1638776210000|2021-12-06 07:36:50|5738.4|5732.4|5740.4|5734.4|5740.4|5734.4|5738.2|5732.2|1
1638776220000|2021-12-06 07:37:00|5740.6|5734.6|5739.4|5733.4|5740.6|5734.6|5739.4|5733.4|0
1638776250000|2021-12-06 07:37:30|5739.7|5733.7|5739.4|5733.4|5739.7|5733.7|5739.4|5733.4|0
1638776270000|2021-12-06 07:37:50|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.4|5733.4|0
1638776280000|2021-12-06 07:38:00|5740.2|5734.2|5740.6|5734.6|5740.6|5734.6|5740.2|5734.2|0
1638776320000|2021-12-06 07:38:40|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|0
1638776330000|2021-12-06 07:38:50|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1638776350000|2021-12-06 07:39:10|5740.4|5734.4|5738.7|5732.7|5740.4|5734.4|5738.2|5732.2|1
1638776400000|2021-12-06 07:40:00|5738.2|5732.2|5738.2|5732.2|5738.7|5732.7|5738.2|5732.2|0
1638776420000|2021-12-06 07:40:20|5738.7|5732.7|5739.1|5733.1|5739.1|5733.1|5738.7|5732.7|0
1638776430000|2021-12-06 07:40:30|5738.7|5732.7|5739.1|5733.1|5739.1|5733.1|5738.7|5732.7|0
1638776440000|2021-12-06 07:40:40|5738.7|5732.7|5738.7|5732.7|5739.1|5733.1|5738.7|5732.7|0
1638776450000|2021-12-06 07:40:50|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|1
1638776460000|2021-12-06 07:41:00|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1638776500000|2021-12-06 07:41:40|5739.9|5733.9|5741.1|5735.1|5741.1|5735.1|5739.9|5733.9|0
1638776580000|2021-12-06 07:43:00|5741.4|5735.4|5741.1|5735.1|5742.3|5736.3|5741.1|5735.1|4
1638776600000|2021-12-06 07:43:20|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1638776610000|2021-12-06 07:43:30|5740.4|5734.4|5738.7|5732.7|5740.4|5734.4|5738.7|5732.7|3
1638776640000|2021-12-06 07:44:00|5739.2|5733.2|5739.7|5733.7|5739.7|5733.7|5739.1|5733.1|0
1638776650000|2021-12-06 07:44:10|5739.4|5733.4|5738.7|5732.7|5739.4|5733.4|5738.7|5732.7|0
1638776660000|2021-12-06 07:44:20|5739.1|5733.1|5739.2|5733.2|5739.2|5733.2|5739.1|5733.1|0
1638776670000|2021-12-06 07:44:30|5738.7|5732.7|5739.2|5733.2|5739.2|5733.2|5738.7|5732.7|0
1638776700000|2021-12-06 07:45:00|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|0
1638776710000|2021-12-06 07:45:10|5738.2|5732.2|5737.7|5731.7|5738.2|5732.2|5737.7|5731.7|1
1638776790000|2021-12-06 07:46:30|5736.7|5730.7|5736.2|5730.2|5736.7|5730.7|5736.2|5730.2|0
1638776800000|2021-12-06 07:46:40|5736.9|5730.9|5737.7|5731.7|5737.7|5731.7|5736.9|5730.9|2
1638776810000|2021-12-06 07:46:50|5737.4|5731.4|5736.2|5730.2|5737.4|5731.4|5736.2|5730.2|0
1638776850000|2021-12-06 07:47:30|5736.7|5730.7|5737.2|5731.2|5737.2|5731.2|5736.7|5730.7|1
1638776870000|2021-12-06 07:47:50|||||||||1
1638776880000|2021-12-06 07:48:00|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|1
1638776890000|2021-12-06 07:48:10|5738.1|5732.1|5737.7|5731.7|5738.1|5732.1|5737.7|5731.7|0
1638776910000|2021-12-06 07:48:30|5738.1|5732.1|5738.2|5732.2|5738.2|5732.2|5738.1|5732.1|0
1638776920000|2021-12-06 07:48:40|5738.9|5732.9|5740.6|5734.6|5740.6|5734.6|5738.9|5732.9|1
1638776940000|2021-12-06 07:49:00|5740.2|5734.2|5741.1|5735.1|5741.1|5735.1|5740.2|5734.2|1
1638776970000|2021-12-06 07:49:30|5741.2|5735.2|5739.7|5733.7|5741.2|5735.2|5739.7|5733.7|0
1638776990000|2021-12-06 07:49:50|5740.2|5734.2|5740.6|5734.6|5740.6|5734.6|5740.2|5734.2|0
1638777000000|2021-12-06 07:50:00|5741.6|5735.6|5740.9|5734.9|5741.6|5735.6|5740.9|5734.9|1
1638777010000|2021-12-06 07:50:10|5740.6|5734.6|5740.4|5734.4|5740.6|5734.6|5740.2|5734.2|0
1638777030000|2021-12-06 07:50:30|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|0
1638777050000|2021-12-06 07:50:50|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|0
1638777060000|2021-12-06 07:51:00|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|0
1638777070000|2021-12-06 07:51:10|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|5741.1|5735.1|0
1638777080000|2021-12-06 07:51:20|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|5741.6|5735.6|0
1638777090000|2021-12-06 07:51:30|||||||||1
1638777100000|2021-12-06 07:51:40|5741.2|5735.2|5745.2|5739.2|5745.6|5739.6|5741.2|5735.2|3
1638777110000|2021-12-06 07:51:50|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|1
1638777120000|2021-12-06 07:52:00|5745.2|5739.2|5745.1|5739.1|5745.2|5739.2|5744.6|5738.6|0
1638777130000|2021-12-06 07:52:10|5745.4|5739.4|5745.2|5739.2|5745.6|5739.6|5745.2|5739.2|0
1638777140000|2021-12-06 07:52:20|5745.6|5739.6|5746.4|5740.4|5746.4|5740.4|5745.6|5739.6|4
1638777150000|2021-12-06 07:52:30|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|0
1638777160000|2021-12-06 07:52:40|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|3
1638777190000|2021-12-06 07:53:10|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|1
1638777200000|2021-12-06 07:53:20|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|0
1638777210000|2021-12-06 07:53:30|5745.7|5739.7|5746.1|5740.1|5746.1|5740.1|5745.7|5739.7|0
1638777230000|2021-12-06 07:53:50|5746.4|5740.4|5746.6|5740.6|5746.6|5740.6|5746.4|5740.4|0
1638777240000|2021-12-06 07:54:00|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|1
1638777280000|2021-12-06 07:54:40|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|1
1638777290000|2021-12-06 07:54:50|5746.9|5740.9|5746.1|5740.1|5746.9|5740.9|5746.1|5740.1|2
1638777300000|2021-12-06 07:55:00|5745.7|5739.7|5746.1|5740.1|5746.1|5740.1|5745.7|5739.7|1
1638777310000|2021-12-06 07:55:10|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|0
1638777320000|2021-12-06 07:55:20|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|1
1638777350000|2021-12-06 07:55:50|5746.4|5740.4|5746.6|5740.6|5746.6|5740.6|5746.4|5740.4|0
1638777370000|2021-12-06 07:56:10|5746.9|5740.9|5750.6|5744.6|5750.7|5744.7|5746.9|5740.9|5
1638777380000|2021-12-06 07:56:20|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|0
1638777410000|2021-12-06 07:56:50|||||||||3
1638777420000|2021-12-06 07:57:00|5750|5744|5750.7|5744.7|5750.7|5744.7|5750|5744|1
1638777430000|2021-12-06 07:57:10|5751.1|5745.1|5751.4|5745.4|5751.4|5745.4|5751.1|5745.1|1
1638777450000|2021-12-06 07:57:30|5751.6|5745.6|5753.7|5747.7|5754.1|5748.1|5751.6|5745.6|1
1638777470000|2021-12-06 07:57:50|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|1
1638777480000|2021-12-06 07:58:00|5754.6|5748.6|5756.6|5750.6|5756.6|5750.6|5754.6|5748.6|19
1638777510000|2021-12-06 07:58:30|5756.4|5750.4|5755.6|5749.6|5756.4|5750.4|5755.6|5749.6|1
1638777520000|2021-12-06 07:58:40|5755.9|5749.9|5755.9|5749.9|5755.9|5749.9|5755.9|5749.9|0
1638777540000|2021-12-06 07:59:00|5756.1|5750.1|5757.9|5751.9|5757.9|5751.9|5755.6|5749.6|9
1638777550000|2021-12-06 07:59:10|5757.6|5751.6|5757.1|5751.1|5757.6|5751.6|5757.1|5751.1|0
1638777560000|2021-12-06 07:59:20|5757.4|5751.4|5757.8|5751.8|5757.8|5751.8|5757.4|5751.4|2
1638777570000|2021-12-06 07:59:30|5757.4|5751.4|5757.3|5751.3|5757.4|5751.4|5757.3|5751.3|0
1638777590000|2021-12-06 07:59:50|5758|5752|5756.9|5750.9|5758|5752|5756.9|5750.9|5
1638777600000|2021-12-06 08:00:00|5757.3|5751.3|5756.9|5750.9|5758.3|5752.3|5756.2|5750.2|2
1638777610000|2021-12-06 08:00:10|5757.3|5751.3|5756.9|5750.9|5757.3|5751.3|5756.9|5750.9|0
1638777620000|2021-12-06 08:00:20|5757.3|5751.3|5756.8|5750.8|5757.3|5751.3|5756.4|5750.4|0
1638777630000|2021-12-06 08:00:30|5757.1|5751.1|5757.3|5751.3|5758.3|5752.3|5757.1|5751.1|0
1638777640000|2021-12-06 08:00:40|5758.6|5752.6|5756.9|5750.9|5758.6|5752.6|5756.9|5750.9|6
1638777650000|2021-12-06 08:00:50|5757.3|5751.3|5758.1|5752.1|5758.1|5752.1|5757.3|5751.3|1
1638777660000|2021-12-06 08:01:00|5758.3|5752.3|5759.3|5753.3|5759.3|5753.3|5758.3|5752.3|1
1638777670000|2021-12-06 08:01:10|5758.8|5752.8|5758.3|5752.3|5759.3|5753.3|5758.3|5752.3|1
1638777760000|2021-12-06 08:02:40|5757.9|5751.9|5755.5|5749.5|5757.9|5751.9|5755.5|5749.5|6
1638777770000|2021-12-06 08:02:50|5755.1|5749.1|5751.9|5745.9|5755.1|5749.1|5751.9|5745.9|0
1638777780000|2021-12-06 08:03:00|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|0
1638777790000|2021-12-06 08:03:10|5750.9|5744.9|5753.8|5747.8|5753.8|5747.8|5750.9|5744.9|3
1638777800000|2021-12-06 08:03:20|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1638777810000|2021-12-06 08:03:30|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|0
1638777820000|2021-12-06 08:03:40|5755.1|5749.1|5754.8|5748.8|5755.1|5749.1|5754.8|5748.8|0
1638777830000|2021-12-06 08:03:50|5754.2|5748.2|5750.9|5744.9|5754.2|5748.2|5750.9|5744.9|6
1638777840000|2021-12-06 08:04:00|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5751.4|5745.4|5
1638777850000|2021-12-06 08:04:10|5751.1|5745.1|5748.9|5742.9|5751.1|5745.1|5748.9|5742.9|1
1638777860000|2021-12-06 08:04:20|5747.2|5741.2|5747.4|5741.4|5747.4|5741.4|5747.2|5741.2|0
1638777880000|2021-12-06 08:04:40|5747.1|5741.1|5746.4|5740.4|5747.1|5741.1|5746.4|5740.4|0
1638777890000|2021-12-06 08:04:50|5746.6|5740.6|5746.4|5740.4|5746.6|5740.6|5746.4|5740.4|3
1638777900000|2021-12-06 08:05:00|5746.6|5740.6|5745.6|5739.6|5746.6|5740.6|5745.3|5739.3|3
1638777910000|2021-12-06 08:05:10|5746.1|5740.1|5746.9|5740.9|5747.4|5741.4|5746.1|5740.1|0
1638777920000|2021-12-06 08:05:20|5746.4|5740.4|5745.9|5739.9|5746.4|5740.4|5745.9|5739.9|0
1638777930000|2021-12-06 08:05:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1638777940000|2021-12-06 08:05:40|5745.6|5739.6|5744.9|5738.9|5745.6|5739.6|5744.9|5738.9|5
1638777950000|2021-12-06 08:05:50|5744.5|5738.5|5742.6|5736.6|5744.5|5738.5|5741.9|5735.9|0
1638777960000|2021-12-06 08:06:00|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|0
1638777970000|2021-12-06 08:06:10|5739.9|5733.9|5736.6|5730.6|5739.9|5733.9|5736.6|5730.6|44
1638777980000|2021-12-06 08:06:20|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|0
1638777990000|2021-12-06 08:06:30|5736.2|5730.2|5736.6|5730.6|5736.6|5730.6|5736.2|5730.2|1
1638778000000|2021-12-06 08:06:40|5735.9|5729.9|5737.6|5731.6|5737.6|5731.6|5735.2|5729.2|4
1638778010000|2021-12-06 08:06:50|5736.9|5730.9|5736.2|5730.2|5736.9|5730.9|5736.2|5730.2|4
1638778040000|2021-12-06 08:07:20|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|0
1638778080000|2021-12-06 08:08:00|5735.1|5729.1|5736.6|5730.6|5736.6|5730.6|5735.1|5729.1|4
1638778090000|2021-12-06 08:08:10|5737.1|5731.1|5737.4|5731.4|5739.9|5733.9|5737.1|5731.1|2
1638778100000|2021-12-06 08:08:20|5737.1|5731.1|5736.9|5730.9|5737.1|5731.1|5736.9|5730.9|0
1638778110000|2021-12-06 08:08:30|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|0
1638778120000|2021-12-06 08:08:40|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1638778140000|2021-12-06 08:09:00|5736.6|5730.6|5736.9|5730.9|5736.9|5730.9|5736.6|5730.6|0
1638778150000|2021-12-06 08:09:10|5737.4|5731.4|5737.8|5731.8|5737.8|5731.8|5737.4|5731.4|0
1638778170000|2021-12-06 08:09:30|5737.9|5731.9|5744.2|5738.2|5744.4|5738.4|5737.9|5731.9|11
1638778200000|2021-12-06 08:10:00|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1638778230000|2021-12-06 08:10:30|5743.7|5737.7|5743.1|5737.1|5743.7|5737.7|5743.1|5737.1|0
1638778240000|2021-12-06 08:10:40|5742.7|5736.7|5742.2|5736.2|5742.7|5736.7|5742.2|5736.2|1
1638778250000|2021-12-06 08:10:50|5741.9|5735.9|5741.7|5735.7|5741.9|5735.9|5741.7|5735.7|0
1638778280000|2021-12-06 08:11:20|5742.1|5736.1|5744.1|5738.1|5744.1|5738.1|5742.1|5736.1|1
1638778290000|2021-12-06 08:11:30|5744.4|5738.4|5744.6|5738.6|5744.6|5738.6|5744.4|5738.4|0
1638778370000|2021-12-06 08:12:50|5743.2|5737.2|5742.2|5736.2|5743.2|5737.2|5741.4|5735.4|0
1638778380000|2021-12-06 08:13:00|5741.9|5735.9|5741.2|5735.2|5741.9|5735.9|5741.2|5735.2|0
1638778410000|2021-12-06 08:13:30|5741.6|5735.6|5743.2|5737.2|5743.6|5737.6|5741.6|5735.6|0
1638778440000|2021-12-06 08:14:00|5743.5|5737.5|5744.2|5738.2|5744.2|5738.2|5743.5|5737.5|1
1638778450000|2021-12-06 08:14:10|5748.1|5742.1|5747.6|5741.6|5748.1|5742.1|5747.6|5741.6|2
1638778470000|2021-12-06 08:14:30|5748.3|5742.3|5750.4|5744.4|5750.4|5744.4|5748.3|5742.3|0
1638778480000|2021-12-06 08:14:40|5750.7|5744.7|5755.2|5749.2|5755.2|5749.2|5750.7|5744.7|6
1638778500000|2021-12-06 08:15:00|5756.9|5750.9|5757.2|5751.2|5757.2|5751.2|5756.9|5750.9|9
1638778510000|2021-12-06 08:15:10|5756.9|5750.9|5760.7|5754.7|5760.7|5754.7|5756.9|5750.9|4
1638778520000|2021-12-06 08:15:20|5760.9|5754.9|5761.9|5755.9|5762.2|5756.2|5760.9|5754.9|1
1638778530000|2021-12-06 08:15:30|5763.4|5757.4|5761.9|5755.9|5763.4|5757.4|5761.9|5755.9|0
1638778540000|2021-12-06 08:15:40|5763.7|5757.7|5763.4|5757.4|5763.7|5757.7|5760.7|5754.7|6
1638778550000|2021-12-06 08:15:50|||||||||2
1638778560000|2021-12-06 08:16:00|5765.1|5759.1|5764.6|5758.6|5765.1|5759.1|5764.6|5758.6|19
1638778570000|2021-12-06 08:16:10|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|11
1638778590000|2021-12-06 08:16:30|5764.9|5758.9|5765.4|5759.4|5765.4|5759.4|5764.9|5758.9|3
1638778600000|2021-12-06 08:16:40|5765.9|5759.9|5767.1|5761.1|5767.1|5761.1|5765.9|5759.9|5
1638778610000|2021-12-06 08:16:50|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|5767.6|5761.6|0
1638778620000|2021-12-06 08:17:00|5766.7|5760.7|5770.1|5764.1|5770.6|5764.6|5766.7|5760.7|6
1638778630000|2021-12-06 08:17:10|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|2
1638778640000|2021-12-06 08:17:20|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|5766.1|5760.1|10
1638778650000|2021-12-06 08:17:30|5766.2|5760.2|5765.1|5759.1|5766.6|5760.6|5765.1|5759.1|1
1638778660000|2021-12-06 08:17:40|5764.6|5758.6|5763.6|5757.6|5764.6|5758.6|5763.6|5757.6|1
1638778670000|2021-12-06 08:17:50|5763.2|5757.2|5762.7|5756.7|5763.2|5757.2|5762.7|5756.7|0
1638778680000|2021-12-06 08:18:00|5762.6|5756.6|5761.7|5755.7|5762.6|5756.6|5761.7|5755.7|0
1638778690000|2021-12-06 08:18:10|5761.2|5755.2|5757.8|5751.8|5761.2|5755.2|5757|5751|5
1638778700000|2021-12-06 08:18:20|5756.7|5750.7|5755.4|5749.4|5756.7|5750.7|5755.4|5749.4|1
1638778710000|2021-12-06 08:18:30|5755.1|5749.1|5755.4|5749.4|5755.4|5749.4|5755.1|5749.1|0
1638778720000|2021-12-06 08:18:40|5755.8|5749.8|5755.1|5749.1|5755.8|5749.8|5755.1|5749.1|0
1638778730000|2021-12-06 08:18:50|5754|5748|5754.6|5748.6|5754.7|5748.7|5754|5748|1
1638778740000|2021-12-06 08:19:00|5753.9|5747.9|5754.1|5748.1|5757.9|5751.9|5753.7|5747.7|16
1638778770000|2021-12-06 08:19:30|5753.7|5747.7|5753.2|5747.2|5753.7|5747.7|5753.2|5747.2|0
1638778780000|2021-12-06 08:19:40|5752.9|5746.9|5753.6|5747.6|5753.6|5747.6|5752.9|5746.9|0
1638778790000|2021-12-06 08:19:50|5752.9|5746.9|5754.1|5748.1|5754.1|5748.1|5752.7|5746.7|1
1638778800000|2021-12-06 08:20:00|5753.9|5747.9|5752.6|5746.6|5753.9|5747.9|5752.6|5746.6|1
1638778810000|2021-12-06 08:20:10|5752.2|5746.2|5751.2|5745.2|5752.2|5746.2|5751.2|5745.2|1
1638778820000|2021-12-06 08:20:20|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1638778830000|2021-12-06 08:20:30|5750.4|5744.4|5750.2|5744.2|5750.4|5744.4|5750.2|5744.2|0
1638778840000|2021-12-06 08:20:40|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1638778880000|2021-12-06 08:21:20|5748.7|5742.7|5747.2|5741.2|5748.7|5742.7|5746.9|5740.9|0
1638778890000|2021-12-06 08:21:30|5747.6|5741.6|5749.1|5743.1|5749.1|5743.1|5747.6|5741.6|0
1638778940000|2021-12-06 08:22:20|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1638778950000|2021-12-06 08:22:30|5749.7|5743.7|5749.6|5743.6|5749.7|5743.7|5749.6|5743.6|0
1638778960000|2021-12-06 08:22:40|5749.7|5743.7|5751.4|5745.4|5752.4|5746.4|5749.7|5743.7|2
1638778980000|2021-12-06 08:23:00|5750.9|5744.9|5748.9|5742.9|5751.9|5745.9|5748.9|5742.9|0
1638779040000|2021-12-06 08:24:00|5749.6|5743.6|5749.6|5743.6|5752.6|5746.6|5749.6|5743.6|36
1638779050000|2021-12-06 08:24:10|5749.3|5743.3|5748.6|5742.6|5749.3|5743.3|5748.6|5742.6|0
1638779060000|2021-12-06 08:24:20|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|1
1638779120000|2021-12-06 08:25:20|5748.4|5742.4|5744.3|5738.3|5748.4|5742.4|5743.8|5737.8|3
1638779130000|2021-12-06 08:25:30|5743.9|5737.9|5744.3|5738.3|5744.3|5738.3|5743.6|5737.6|1
1638779140000|2021-12-06 08:25:40|5743.3|5737.3|5742.6|5736.6|5743.3|5737.3|5742.6|5736.6|0
1638779150000|2021-12-06 08:25:50|5742.1|5736.1|5742.1|5736.1|5742.6|5736.6|5742.1|5736.1|5
1638779160000|2021-12-06 08:26:00|5741.8|5735.8|5740.3|5734.3|5741.8|5735.8|5740.3|5734.3|2
1638779180000|2021-12-06 08:26:20|5739.9|5733.9|5739.6|5733.6|5739.9|5733.9|5739.6|5733.6|0
1638779190000|2021-12-06 08:26:30|5739.3|5733.3|5735.8|5729.8|5739.3|5733.3|5735.8|5729.8|20
1638779200000|2021-12-06 08:26:40|5735.6|5729.6|5733.5|5727.5|5735.6|5729.6|5733.5|5727.5|3
1638779210000|2021-12-06 08:26:50|5733.3|5727.3|5732.1|5726.1|5733.3|5727.3|5732.1|5726.1|1
1638779220000|2021-12-06 08:27:00|5733.1|5727.1|5734.1|5728.1|5734.1|5728.1|5733.1|5727.1|1
1638779230000|2021-12-06 08:27:10|5733.1|5727.1|5731.4|5725.4|5733.1|5727.1|5731.3|5725.3|11
1638779240000|2021-12-06 08:27:20|5731.3|5725.3|5730.3|5724.3|5731.3|5725.3|5730.3|5724.3|8
1638779250000|2021-12-06 08:27:30|5730.6|5724.6|5735.6|5729.6|5736|5730|5730.6|5724.6|6
1638779260000|2021-12-06 08:27:40|5735.5|5729.5|5733.6|5727.6|5735.5|5729.5|5733.6|5727.6|6
1638779270000|2021-12-06 08:27:50|5733.8|5727.8|5735|5729|5735|5729|5733.8|5727.8|2
1638779290000|2021-12-06 08:28:10|5735.6|5729.6|5734.1|5728.1|5735.6|5729.6|5734.1|5728.1|0
1638779300000|2021-12-06 08:28:20|5735|5729|5735.1|5729.1|5735.1|5729.1|5735|5729|0
1638779310000|2021-12-06 08:28:30|5734.8|5728.8|5734.1|5728.1|5734.8|5728.8|5734.1|5728.1|0
1638779320000|2021-12-06 08:28:40|5733.8|5727.8|5734.3|5728.3|5734.3|5728.3|5733.8|5727.8|0
1638779340000|2021-12-06 08:29:00|5734.4|5728.4|5739.8|5733.8|5740.1|5734.1|5734.3|5728.3|6
1638779350000|2021-12-06 08:29:10|5739.3|5733.3|5738.1|5732.1|5739.3|5733.3|5738.1|5732.1|0
1638779370000|2021-12-06 08:29:30|5738.6|5732.6|5739.1|5733.1|5739.1|5733.1|5738.6|5732.6|1
1638779380000|2021-12-06 08:29:40|5739.3|5733.3|5740.8|5734.8|5740.8|5734.8|5738.8|5732.8|1
1638779390000|2021-12-06 08:29:50|5741.1|5735.1|5742.3|5736.3|5742.6|5736.6|5741.1|5735.1|0
1638779410000|2021-12-06 08:30:10|5741.9|5735.9|5738.6|5732.6|5741.9|5735.9|5738.6|5732.6|0
1638779420000|2021-12-06 08:30:20|5738.4|5732.4|5737.8|5731.8|5738.4|5732.4|5737.8|5731.8|0
1638779440000|2021-12-06 08:30:40|5737.4|5731.4|5736.3|5730.3|5737.4|5731.4|5736.3|5730.3|0
1638779450000|2021-12-06 08:30:50|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|0
1638779460000|2021-12-06 08:31:00|5737.3|5731.3|5738.8|5732.8|5738.8|5732.8|5737.3|5731.3|2
1638779470000|2021-12-06 08:31:10|5738.4|5732.4|5736.9|5730.9|5738.4|5732.4|5736.9|5730.9|3
1638779480000|2021-12-06 08:31:20|5736.8|5730.8|5738.4|5732.4|5738.6|5732.6|5736.8|5730.8|0
1638779500000|2021-12-06 08:31:40|5738.3|5732.3|5737.5|5731.5|5738.3|5732.3|5737.5|5731.5|0
1638779520000|2021-12-06 08:32:00|5738|5732|5739.8|5733.8|5739.8|5733.8|5738|5732|0
1638779530000|2021-12-06 08:32:10|5740.8|5734.8|5741.5|5735.5|5741.5|5735.5|5740.8|5734.8|1
1638779570000|2021-12-06 08:32:50|5742|5736|5742|5736|5742|5736|5742|5736|1
1638779610000|2021-12-06 08:33:30|5742.7|5736.7|5742.1|5736.1|5742.7|5736.7|5742.1|5736.1|2
1638779620000|2021-12-06 08:33:40|5741.6|5735.6|5740.8|5734.8|5741.6|5735.6|5740.8|5734.8|2
1638779640000|2021-12-06 08:34:00|5740.3|5734.3|5742.1|5736.1|5742.1|5736.1|5738.8|5732.8|3
1638779650000|2021-12-06 08:34:10|5741.6|5735.6|5739.3|5733.3|5741.6|5735.6|5739.3|5733.3|0
1638779660000|2021-12-06 08:34:20|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1638779670000|2021-12-06 08:34:30|5738.8|5732.8|5736.3|5730.3|5738.8|5732.8|5736.3|5730.3|1
1638779720000|2021-12-06 08:35:20|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|0
1638779740000|2021-12-06 08:35:40|5737.3|5731.3|5737.8|5731.8|5738.3|5732.3|5737.3|5731.3|1
1638779760000|2021-12-06 08:36:00|5737.3|5731.3|5735.3|5729.3|5737.3|5731.3|5735.3|5729.3|0
1638779770000|2021-12-06 08:36:10|5735.4|5729.4|5736.8|5730.8|5737.3|5731.3|5735.4|5729.4|3
1638779790000|2021-12-06 08:36:30|5736.4|5730.4|5733.4|5727.4|5736.4|5730.4|5733.4|5727.4|3
1638779800000|2021-12-06 08:36:40|5733.8|5727.8|5734.1|5728.1|5734.1|5728.1|5733.8|5727.8|0
1638779810000|2021-12-06 08:36:50|5736.9|5730.9|5737.4|5731.4|5737.4|5731.4|5736.9|5730.9|4
1638779820000|2021-12-06 08:37:00|5735.9|5729.9|5734.4|5728.4|5735.9|5729.9|5734.4|5728.4|0
1638779830000|2021-12-06 08:37:10|5736.9|5730.9|5735.9|5729.9|5736.9|5730.9|5735.9|5729.9|1
1638779870000|2021-12-06 08:37:50|5734.9|5728.9|5734.1|5728.1|5734.9|5728.9|5734.1|5728.1|0
1638779880000|2021-12-06 08:38:00|5734.4|5728.4|5737.6|5731.6|5737.6|5731.6|5734.4|5728.4|2
1638779890000|2021-12-06 08:38:10|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5736.9|5730.9|0
1638779940000|2021-12-06 08:39:00|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|5738.3|5732.3|2
1638779960000|2021-12-06 08:39:20|5736.9|5730.9|5739.3|5733.3|5739.3|5733.3|5736.9|5730.9|2
1638780090000|2021-12-06 08:41:30|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1638780100000|2021-12-06 08:41:40|5744.8|5738.8|5744.6|5738.6|5744.8|5738.8|5744.6|5738.6|3
1638780110000|2021-12-06 08:41:50|5744.3|5738.3|5744.3|5738.3|5744.8|5738.8|5744.3|5738.3|0
1638780120000|2021-12-06 08:42:00|5743.8|5737.8|5743.3|5737.3|5743.8|5737.8|5743.3|5737.3|0
1638780130000|2021-12-06 08:42:10|5742.8|5736.8|5744.3|5738.3|5744.8|5738.8|5742.8|5736.8|2
1638780140000|2021-12-06 08:42:20|||||||||2
1638780150000|2021-12-06 08:42:30|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|0
1638780160000|2021-12-06 08:42:40|5744.3|5738.3|5747.3|5741.3|5747.3|5741.3|5744.3|5738.3|3
1638780210000|2021-12-06 08:43:30|5746.3|5740.3|5744.8|5738.8|5746.3|5740.3|5744.8|5738.8|1
1638780220000|2021-12-06 08:43:40|5746.5|5740.5|5746.3|5740.3|5746.5|5740.5|5746.3|5740.3|11
1638780240000|2021-12-06 08:44:00|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|2
1638780260000|2021-12-06 08:44:20|5746.6|5740.6|5746.8|5740.8|5746.8|5740.8|5746.4|5740.4|0
1638780270000|2021-12-06 08:44:30|5746.3|5740.3|5743.8|5737.8|5746.3|5740.3|5743.8|5737.8|0
1638780280000|2021-12-06 08:44:40|5743.4|5737.4|5740.3|5734.3|5743.4|5737.4|5740.3|5734.3|2
1638780300000|2021-12-06 08:45:00|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|0
1638780350000|2021-12-06 08:45:50|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|0
1638780380000|2021-12-06 08:46:20|5740.1|5734.1|5739.4|5733.4|5740.1|5734.1|5739.4|5733.4|0
1638780390000|2021-12-06 08:46:30|5738.7|5732.7|5738.6|5732.6|5738.7|5732.7|5738.6|5732.6|1
1638780400000|2021-12-06 08:46:40|5738.9|5732.9|5739.4|5733.4|5739.4|5733.4|5738.6|5732.6|0
1638780410000|2021-12-06 08:46:50|5739.1|5733.1|5738.6|5732.6|5739.1|5733.1|5738.6|5732.6|0
1638780420000|2021-12-06 08:47:00|5738.9|5732.9|5738.4|5732.4|5740.4|5734.4|5738.4|5732.4|7
1638780430000|2021-12-06 08:47:10|5738.6|5732.6|5738.9|5732.9|5738.9|5732.9|5738.6|5732.6|0
1638780440000|2021-12-06 08:47:20|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1638780470000|2021-12-06 08:47:50|5738.4|5732.4|5738.6|5732.6|5738.9|5732.9|5738.4|5732.4|0
1638780490000|2021-12-06 08:48:10|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|4
1638780510000|2021-12-06 08:48:30|5738.1|5732.1|5738.1|5732.1|5738.1|5732.1|5738.1|5732.1|0
1638780520000|2021-12-06 08:48:40|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|5737.1|5731.1|11
1638780540000|2021-12-06 08:49:00|5738.3|5732.3|5739.6|5733.6|5739.6|5733.6|5738.3|5732.3|7
1638780590000|2021-12-06 08:49:50|5739.3|5733.3|5738.4|5732.4|5739.5|5733.5|5738.4|5732.4|0
1638780600000|2021-12-06 08:50:00|5738.3|5732.3|5738.3|5732.3|5738.6|5732.6|5738.3|5732.3|0
1638780620000|2021-12-06 08:50:20|5737.9|5731.9|5732.1|5726.1|5737.9|5731.9|5732.1|5726.1|5
1638780630000|2021-12-06 08:50:30|5733.6|5727.6|5733.1|5727.1|5734.3|5728.3|5733.1|5727.1|1
1638780660000|2021-12-06 08:51:00|5734.6|5728.6|5734.1|5728.1|5734.6|5728.6|5734.1|5728.1|1
1638780670000|2021-12-06 08:51:10|5732.1|5726.1|5733.1|5727.1|5733.6|5727.6|5732.1|5726.1|4
1638780690000|2021-12-06 08:51:30|5733.3|5727.3|5733.6|5727.6|5733.6|5727.6|5733.3|5727.3|0
1638780710000|2021-12-06 08:51:50|5733.3|5727.3|5733.1|5727.1|5733.3|5727.3|5733.1|5727.1|0
1638780770000|2021-12-06 08:52:50|5732.6|5726.6|5734.1|5728.1|5734.1|5728.1|5732.6|5726.6|0
1638780780000|2021-12-06 08:53:00|5735.1|5729.1|5734.6|5728.6|5735.1|5729.1|5734.6|5728.6|1
1638780800000|2021-12-06 08:53:20|5734.1|5728.1|5734.6|5728.6|5734.6|5728.6|5734.1|5728.1|0
1638780820000|2021-12-06 08:53:40|5734.3|5728.3|5734.1|5728.1|5734.3|5728.3|5734.1|5728.1|0
1638780830000|2021-12-06 08:53:50|5733.8|5727.8|5734.6|5728.6|5734.6|5728.6|5733.3|5727.3|3
1638780850000|2021-12-06 08:54:10|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1638780860000|2021-12-06 08:54:20|5734.5|5728.5|5734.6|5728.6|5734.6|5728.6|5734.5|5728.5|0
1638780870000|2021-12-06 08:54:30|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5733.8|5727.8|0
1638780900000|2021-12-06 08:55:00|5733.8|5727.8|5733.8|5727.8|5734|5728|5733.3|5727.3|0
1638780910000|2021-12-06 08:55:10|5734.1|5728.1|5735.6|5729.6|5735.6|5729.6|5734.1|5728.1|0
1638780940000|2021-12-06 08:55:40|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|0
1638780950000|2021-12-06 08:55:50|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|0
1638780960000|2021-12-06 08:56:00|5734.8|5728.8|5733.8|5727.8|5734.8|5728.8|5733.8|5727.8|0
1638780970000|2021-12-06 08:56:10|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1638780980000|2021-12-06 08:56:20|5734.6|5728.6|5734.1|5728.1|5734.6|5728.6|5734.1|5728.1|0
1638781010000|2021-12-06 08:56:50|5734.8|5728.8|5735.1|5729.1|5735.1|5729.1|5734.8|5728.8|0
1638781020000|2021-12-06 08:57:00|5735.6|5729.6|5735.1|5729.1|5735.6|5729.6|5734.6|5728.6|0
1638781030000|2021-12-06 08:57:10|5734.8|5728.8|5735.1|5729.1|5735.1|5729.1|5734.6|5728.6|0
1638781040000|2021-12-06 08:57:20|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|0
1638781050000|2021-12-06 08:57:30|5735.1|5729.1|5735.1|5729.1|5735.6|5729.6|5735.1|5729.1|0
1638781060000|2021-12-06 08:57:40|5735.5|5729.5|5735.6|5729.6|5735.6|5729.6|5735.1|5729.1|0
1638781070000|2021-12-06 08:57:50|5735.1|5729.1|5734.6|5728.6|5735.1|5729.1|5734.1|5728.1|0
1638781080000|2021-12-06 08:58:00|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|5734.6|5728.6|0
1638781090000|2021-12-06 08:58:10|5734.8|5728.8|5734.6|5728.6|5734.8|5728.8|5734.6|5728.6|0
1638781110000|2021-12-06 08:58:30|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1638781120000|2021-12-06 08:58:40|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|1
1638781130000|2021-12-06 08:58:50|5733.6|5727.6|5733.3|5727.3|5733.6|5727.6|5733.3|5727.3|0
1638781140000|2021-12-06 08:59:00|5732.6|5726.6|5731.6|5725.6|5732.6|5726.6|5730.8|5724.8|8
1638781170000|2021-12-06 08:59:30|5732|5726|5733.1|5727.1|5733.1|5727.1|5732|5726|1
1638781180000|2021-12-06 08:59:40|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1638781200000|2021-12-06 09:00:00|5732.3|5726.3|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|3
1638781220000|2021-12-06 09:00:20|5732.5|5726.5|5732.9|5726.9|5733.6|5727.6|5732.5|5726.5|1
1638781230000|2021-12-06 09:00:30|5732.6|5726.6|5736|5730|5736|5730|5732.1|5726.1|3
1638781250000|2021-12-06 09:00:50|5736.3|5730.3|5738.7|5732.7|5738.7|5732.7|5736.3|5730.3|1
1638781260000|2021-12-06 09:01:00|5739.1|5733.1|5740.6|5734.6|5740.6|5734.6|5739.1|5733.1|0
1638781270000|2021-12-06 09:01:10|5741|5735|5742.6|5736.6|5742.6|5736.6|5741|5735|2
1638781280000|2021-12-06 09:01:20|5743|5737|5743.1|5737.1|5743.1|5737.1|5743|5737|0
1638781290000|2021-12-06 09:01:30|5743.5|5737.5|5745.3|5739.3|5745.6|5739.6|5743.5|5737.5|8
1638781300000|2021-12-06 09:01:40|5745.1|5739.1|5744.8|5738.8|5745.1|5739.1|5744.8|5738.8|5
1638781310000|2021-12-06 09:01:50|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1638781320000|2021-12-06 09:02:00|5746.1|5740.1|5746.8|5740.8|5747.1|5741.1|5746.1|5740.1|3
1638781330000|2021-12-06 09:02:10|5747.1|5741.1|5748|5742|5748|5742|5747.1|5741.1|3
1638781340000|2021-12-06 09:02:20|5748.8|5742.8|5749.1|5743.1|5749.1|5743.1|5748.8|5742.8|1
1638781350000|2021-12-06 09:02:30|5749.5|5743.5|5753.1|5747.1|5753.1|5747.1|5749.5|5743.5|1
1638781360000|2021-12-06 09:02:40|5753.7|5747.7|5753.1|5747.1|5753.7|5747.7|5753.1|5747.1|3
1638781370000|2021-12-06 09:02:50|5752.8|5746.8|5750.6|5744.6|5752.8|5746.8|5750.6|5744.6|3
1638781380000|2021-12-06 09:03:00|5748.6|5742.6|5746.8|5740.8|5748.6|5742.6|5746.6|5740.6|1
1638781390000|2021-12-06 09:03:10|5746.4|5740.4|5747.1|5741.1|5747.1|5741.1|5746.4|5740.4|1
1638781420000|2021-12-06 09:03:40|5747.5|5741.5|5748.1|5742.1|5748.1|5742.1|5747.5|5741.5|0
1638781430000|2021-12-06 09:03:50|5747.1|5741.1|5746.3|5740.3|5747.1|5741.1|5746.3|5740.3|0
1638781440000|2021-12-06 09:04:00|5746.6|5740.6|5747.3|5741.3|5748.3|5742.3|5746.6|5740.6|1
1638781450000|2021-12-06 09:04:10|5746.3|5740.3|5745.8|5739.8|5746.3|5740.3|5745.8|5739.8|0
1638781470000|2021-12-06 09:04:30|5747.1|5741.1|5748.1|5742.1|5748.1|5742.1|5747.1|5741.1|2
1638781480000|2021-12-06 09:04:40|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|0
1638781490000|2021-12-06 09:04:50|5747.5|5741.5|5746.8|5740.8|5747.5|5741.5|5746.8|5740.8|0
1638781500000|2021-12-06 09:05:00|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|0
1638781510000|2021-12-06 09:05:10|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|0
1638781530000|2021-12-06 09:05:30|5745.1|5739.1|5746.1|5740.1|5746.6|5740.6|5745.1|5739.1|1
1638781550000|2021-12-06 09:05:50|5745.1|5739.1|5743.6|5737.6|5746.8|5740.8|5743|5737|10
1638781560000|2021-12-06 09:06:00|5746.1|5740.1|5745.1|5739.1|5747|5741|5745.1|5739.1|1
1638781570000|2021-12-06 09:06:10|5745.5|5739.5|5746.6|5740.6|5746.6|5740.6|5745.5|5739.5|0
1638781580000|2021-12-06 09:06:20|5747.5|5741.5|5747.1|5741.1|5747.5|5741.5|5747.1|5741.1|0
1638781600000|2021-12-06 09:06:40|5747.5|5741.5|5748.5|5742.5|5748.5|5742.5|5747.5|5741.5|0
1638781610000|2021-12-06 09:06:50|5747.6|5741.6|5748|5742|5748|5742|5747.6|5741.6|0
1638781620000|2021-12-06 09:07:00|5748.1|5742.1|5752.8|5746.8|5754.1|5748.1|5748.1|5742.1|6
1638781640000|2021-12-06 09:07:20|5751.5|5745.5|5753.1|5747.1|5753.1|5747.1|5751.5|5745.5|0
1638781650000|2021-12-06 09:07:30|5752.8|5746.8|5751.6|5745.6|5753|5747|5751.6|5745.6|0
1638781660000|2021-12-06 09:07:40|5752|5746|5753.3|5747.3|5753.6|5747.6|5752|5746|0
1638781670000|2021-12-06 09:07:50|5753.6|5747.6|5754.1|5748.1|5754.1|5748.1|5753.6|5747.6|0
1638781680000|2021-12-06 09:08:00|5753.5|5747.5|5752.6|5746.6|5753.6|5747.6|5752.6|5746.6|0
1638781690000|2021-12-06 09:08:10|5753.1|5747.1|5752.6|5746.6|5753.1|5747.1|5752.6|5746.6|0
1638781700000|2021-12-06 09:08:20|5752.1|5746.1|5752.1|5746.1|5752.5|5746.5|5752.1|5746.1|0
1638781710000|2021-12-06 09:08:30|5751.8|5745.8|5753.6|5747.6|5753.6|5747.6|5751.6|5745.6|1
1638781720000|2021-12-06 09:08:40|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|1
1638781730000|2021-12-06 09:08:50|5751.1|5745.1|5751.5|5745.5|5751.5|5745.5|5751.1|5745.1|0
1638781740000|2021-12-06 09:09:00|5751.6|5745.6|5752.6|5746.6|5752.6|5746.6|5749.8|5743.8|0
1638781750000|2021-12-06 09:09:10|5753|5747|5754.6|5748.6|5754.6|5748.6|5753|5747|1
1638781760000|2021-12-06 09:09:20|5754.3|5748.3|5754.6|5748.6|5755.3|5749.3|5754.1|5748.1|0
1638781770000|2021-12-06 09:09:30|5755|5749|5752.1|5746.1|5755|5749|5752.1|5746.1|1
1638781780000|2021-12-06 09:09:40|5752.6|5746.6|5753.1|5747.1|5754.1|5748.1|5752.6|5746.6|0
1638781790000|2021-12-06 09:09:50|5752.6|5746.6|5751.6|5745.6|5752.6|5746.6|5751.6|5745.6|0
1638781800000|2021-12-06 09:10:00|5752.1|5746.1|5751.1|5745.1|5753|5747|5751.1|5745.1|1
1638781810000|2021-12-06 09:10:10|5751|5745|5749.5|5743.5|5751.1|5745.1|5749.1|5743.1|0
1638781820000|2021-12-06 09:10:20|5749.1|5743.1|5749.6|5743.6|5749.6|5743.6|5749.1|5743.1|0
1638781830000|2021-12-06 09:10:30|5749.5|5743.5|5748.6|5742.6|5749.5|5743.5|5748.6|5742.6|0
1638781840000|2021-12-06 09:10:40|5748.3|5742.3|5749.1|5743.1|5749.1|5743.1|5748.1|5742.1|0
1638781850000|2021-12-06 09:10:50|5750.1|5744.1|5749.6|5743.6|5750.1|5744.1|5749.6|5743.6|1
1638781870000|2021-12-06 09:11:10|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1638781880000|2021-12-06 09:11:20|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1638781910000|2021-12-06 09:11:50|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|0
1638781930000|2021-12-06 09:12:10|5751.5|5745.5|5755.5|5749.5|5755.5|5749.5|5751.5|5745.5|1
1638781940000|2021-12-06 09:12:20|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|5756.8|5750.8|0
1638781950000|2021-12-06 09:12:30|5756.6|5750.6|5755.5|5749.5|5757.1|5751.1|5755.5|5749.5|0
1638781960000|2021-12-06 09:12:40|5756|5750|5756|5750|5756|5750|5756|5750|0
1638781980000|2021-12-06 09:13:00|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5755.1|5749.1|3
1638781990000|2021-12-06 09:13:10|5756.1|5750.1|5754.8|5748.8|5756.6|5750.6|5754.3|5748.3|2
1638782000000|2021-12-06 09:13:20|5754.3|5748.3|5752|5746|5754.3|5748.3|5752|5746|0
1638782020000|2021-12-06 09:13:40|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|0
1638782030000|2021-12-06 09:13:50|5752.1|5746.1|5751.5|5745.5|5752.1|5746.1|5751.5|5745.5|0
1638782040000|2021-12-06 09:14:00|5752|5746|5751|5745|5752|5746|5751|5745|0
1638782060000|2021-12-06 09:14:20|5750.1|5744.1|5753.1|5747.1|5753.1|5747.1|5750.1|5744.1|1
1638782070000|2021-12-06 09:14:30|5753.5|5747.5|5754.5|5748.5|5754.5|5748.5|5753.5|5747.5|0
1638782080000|2021-12-06 09:14:40|5753.8|5747.8|5753.1|5747.1|5753.8|5747.8|5753.1|5747.1|0
1638782090000|2021-12-06 09:14:50|5753.6|5747.6|5750.6|5744.6|5753.6|5747.6|5750.6|5744.6|7
1638782110000|2021-12-06 09:15:10|5749.9|5743.9|5750|5744|5750|5744|5748.6|5742.6|1
1638782120000|2021-12-06 09:15:20|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|1
1638782130000|2021-12-06 09:15:30|5751.5|5745.5|5751.1|5745.1|5751.5|5745.5|5750.4|5744.4|1
1638782170000|2021-12-06 09:16:10|5751.8|5745.8|5752|5746|5752|5746|5751.8|5745.8|0
1638782200000|2021-12-06 09:16:40|5752.3|5746.3|5752|5746|5752.3|5746.3|5752|5746|0
1638782220000|2021-12-06 09:17:00|5752.8|5746.8|5752|5746|5752.8|5746.8|5751.3|5745.3|3
1638782230000|2021-12-06 09:17:10|5752.3|5746.3|5752|5746|5752.3|5746.3|5752|5746|0
1638782240000|2021-12-06 09:17:20|5752.3|5746.3|5752.8|5746.8|5752.8|5746.8|5752.3|5746.3|0
1638782260000|2021-12-06 09:17:40|5757.5|5751.5|5757.1|5751.1|5757.5|5751.5|5757.1|5751.1|9
1638782300000|2021-12-06 09:18:20|||||||||1
1638782320000|2021-12-06 09:18:40|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1638782330000|2021-12-06 09:18:50|5757.1|5751.1|5756.6|5750.6|5757.1|5751.1|5756.6|5750.6|0
1638782340000|2021-12-06 09:19:00|5757|5751|5756.6|5750.6|5757.5|5751.5|5756.6|5750.6|0
1638782350000|2021-12-06 09:19:10|5752.6|5746.6|5752|5746|5752.6|5746.6|5752|5746|3
1638782360000|2021-12-06 09:19:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|0
1638782370000|2021-12-06 09:19:30|||||||||1
1638782390000|2021-12-06 09:19:50|5751.8|5745.8|5752.6|5746.6|5753.6|5747.6|5751.8|5745.8|2
1638782400000|2021-12-06 09:20:00|5752.3|5746.3|5752|5746|5752.3|5746.3|5752|5746|1
1638782420000|2021-12-06 09:20:20|||||||||1
1638782460000|2021-12-06 09:21:00|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|2
1638782480000|2021-12-06 09:21:20|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|2
1638782500000|2021-12-06 09:21:40|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|0
1638782510000|2021-12-06 09:21:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|1
1638782520000|2021-12-06 09:22:00|5750.5|5744.5|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|1
1638782530000|2021-12-06 09:22:10|5751|5745|5752|5746|5753|5747|5751|5745|1
1638782540000|2021-12-06 09:22:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|0
1638782560000|2021-12-06 09:22:40|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|0
1638782580000|2021-12-06 09:23:00|5752.3|5746.3|5750|5744|5752.3|5746.3|5750|5744|3
1638782600000|2021-12-06 09:23:20|5750.6|5744.6|5751.1|5745.1|5751.1|5745.1|5750.6|5744.6|15
1638782610000|2021-12-06 09:23:30|5752|5746|5752|5746|5752|5746|5752|5746|0
1638782620000|2021-12-06 09:23:40|5751.6|5745.6|5751.8|5745.8|5751.8|5745.8|5751.1|5745.1|0
1638782630000|2021-12-06 09:23:50|5751.6|5745.6|5751.1|5745.1|5751.6|5745.6|5750.1|5744.1|18
1638782640000|2021-12-06 09:24:00|5751|5745|5752|5746|5752|5746|5751|5745|0
1638782690000|2021-12-06 09:24:50|5751.6|5745.6|5750.1|5744.1|5751.6|5745.6|5750.1|5744.1|12
1638782700000|2021-12-06 09:25:00|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|12
1638782750000|2021-12-06 09:25:50|5750.3|5744.3|5750.6|5744.6|5751.1|5745.1|5750.1|5744.1|1
1638782760000|2021-12-06 09:26:00|5750.1|5744.1|5751|5745|5751|5745|5750.1|5744.1|3
1638782770000|2021-12-06 09:26:10|5750.8|5744.8|5751|5745|5751|5745|5750.6|5744.6|1
1638782780000|2021-12-06 09:26:20|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|0
1638782800000|2021-12-06 09:26:40|5750|5744|5750|5744|5750|5744|5750|5744|0
1638782810000|2021-12-06 09:26:50|||||||||2
1638782820000|2021-12-06 09:27:00|5750.3|5744.3|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|5
1638782840000|2021-12-06 09:27:20|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1638782850000|2021-12-06 09:27:30|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|1
1638782900000|2021-12-06 09:28:20|5750.3|5744.3|5750.1|5744.1|5750.3|5744.3|5750.1|5744.1|0
1638782910000|2021-12-06 09:28:30|5753.2|5747.2|5752.3|5746.3|5753.2|5747.2|5751.8|5745.8|2
1638782920000|2021-12-06 09:28:40|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|1
1638782930000|2021-12-06 09:28:50|5753.2|5747.2|5753.5|5747.5|5754|5748|5753.2|5747.2|0
1638782940000|2021-12-06 09:29:00|5753.8|5747.8|5752.8|5746.8|5754.2|5748.2|5752.3|5746.3|4
1638782950000|2021-12-06 09:29:10|5753.2|5747.2|5753.7|5747.7|5753.7|5747.7|5752.8|5746.8|1
1638782980000|2021-12-06 09:29:40|5753|5747|5755.2|5749.2|5755.8|5749.8|5753|5747|2
1638782990000|2021-12-06 09:29:50|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|5755.7|5749.7|0
1638783000000|2021-12-06 09:30:00|5756.2|5750.2|5755.7|5749.7|5756.2|5750.2|5755.7|5749.7|0
1638783020000|2021-12-06 09:30:20|5755|5749|5755|5749|5755|5749|5755|5749|0
1638783030000|2021-12-06 09:30:30|5754.7|5748.7|5756.2|5750.2|5756.2|5750.2|5754.7|5748.7|0
1638783040000|2021-12-06 09:30:40|5758.5|5752.5|5758.2|5752.2|5758.7|5752.7|5758.2|5752.2|1
1638783050000|2021-12-06 09:30:50|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|5757.8|5751.8|0
1638783060000|2021-12-06 09:31:00|5758.3|5752.3|5758.7|5752.7|5758.7|5752.7|5758.3|5752.3|1
1638783070000|2021-12-06 09:31:10|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|5758.3|5752.3|0
1638783080000|2021-12-06 09:31:20|5758|5752|5758|5752|5758|5752|5758|5752|0
1638783100000|2021-12-06 09:31:40|5757.3|5751.3|5752.7|5746.7|5757.3|5751.3|5752.7|5746.7|2
1638783120000|2021-12-06 09:32:00|5753|5747|5753.9|5747.9|5753.9|5747.9|5753|5747|0
1638783130000|2021-12-06 09:32:10|5754.2|5748.2|5753.7|5747.7|5754.2|5748.2|5753.7|5747.7|0
1638783140000|2021-12-06 09:32:20|5753.5|5747.5|5752.3|5746.3|5753.5|5747.5|5752.3|5746.3|0
1638783150000|2021-12-06 09:32:30|5751.5|5745.5|5752|5746|5752|5746|5751.5|5745.5|1
1638783160000|2021-12-06 09:32:40|5752.2|5746.2|5752.3|5746.3|5752.3|5746.3|5752.2|5746.2|0
1638783170000|2021-12-06 09:32:50|5752.8|5746.8|5752.8|5746.8|5753.3|5747.3|5752.8|5746.8|2
1638783180000|2021-12-06 09:33:00|5753.3|5747.3|5754.2|5748.2|5755.2|5749.2|5753.3|5747.3|5
1638783190000|2021-12-06 09:33:10|5753.8|5747.8|5753.3|5747.3|5753.8|5747.8|5753.3|5747.3|0
1638783200000|2021-12-06 09:33:20|5752.8|5746.8|5751.5|5745.5|5752.8|5746.8|5751.5|5745.5|25
1638783210000|2021-12-06 09:33:30|5751.3|5745.3|5751.3|5745.3|5752.2|5746.2|5751.3|5745.3|0
1638783230000|2021-12-06 09:33:50|5751|5745|5750.8|5744.8|5751.6|5745.6|5750.8|5744.8|60
1638783240000|2021-12-06 09:34:00|5750.6|5744.6|5746.1|5740.1|5750.6|5744.6|5745.3|5739.3|8
1638783250000|2021-12-06 09:34:10|5745.8|5739.8|5748.1|5742.1|5748.1|5742.1|5745.6|5739.6|1
1638783270000|2021-12-06 09:34:30|5747.8|5741.8|5746.6|5740.6|5747.8|5741.8|5746.6|5740.6|1
1638783280000|2021-12-06 09:34:40|5746.2|5740.2|5744.6|5738.6|5746.2|5740.2|5744.6|5738.6|2
1638783290000|2021-12-06 09:34:50|5743.6|5737.6|5742.6|5736.6|5743.6|5737.6|5742.6|5736.6|1
1638783300000|2021-12-06 09:35:00|5742.1|5736.1|5745.1|5739.1|5745.1|5739.1|5742.1|5736.1|4
1638783310000|2021-12-06 09:35:10|5742.8|5736.8|5744|5738|5744.1|5738.1|5742.6|5736.6|2
1638783320000|2021-12-06 09:35:20|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1638783330000|2021-12-06 09:35:30|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1638783340000|2021-12-06 09:35:40|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|5745.6|5739.6|0
1638783370000|2021-12-06 09:36:10|5745.1|5739.1|5742.1|5736.1|5745.1|5739.1|5742.1|5736.1|1
1638783390000|2021-12-06 09:36:30|5741.3|5735.3|5741.3|5735.3|5741.6|5735.6|5741.3|5735.3|0
1638783400000|2021-12-06 09:36:40|5741.6|5735.6|5741.6|5735.6|5742|5736|5741.6|5735.6|1
1638783410000|2021-12-06 09:36:50|5741.5|5735.5|5741.1|5735.1|5741.5|5735.5|5740.4|5734.4|0
1638783420000|2021-12-06 09:37:00|5740.1|5734.1|5741.1|5735.1|5741.1|5735.1|5740.1|5734.1|1
1638783440000|2021-12-06 09:37:20|5739.6|5733.6|5739.1|5733.1|5739.6|5733.6|5739.1|5733.1|1
1638783480000|2021-12-06 09:38:00|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1638783500000|2021-12-06 09:38:20|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|0
1638783510000|2021-12-06 09:38:30|5737|5731|5737.5|5731.5|5737.5|5731.5|5737|5731|5
1638783520000|2021-12-06 09:38:40|5737.6|5731.6|5737.1|5731.1|5738.1|5732.1|5737.1|5731.1|0
1638783530000|2021-12-06 09:38:50|5737.5|5731.5|5738.1|5732.1|5738.1|5732.1|5737.5|5731.5|0
1638783540000|2021-12-06 09:39:00|5737.6|5731.6|5736.1|5730.1|5737.6|5731.6|5736.1|5730.1|1
1638783550000|2021-12-06 09:39:10|5738.6|5732.6|5738.1|5732.1|5738.6|5732.6|5738.1|5732.1|1
1638783570000|2021-12-06 09:39:30|5737.8|5731.8|5737.6|5731.6|5737.8|5731.8|5737.6|5731.6|0
1638783590000|2021-12-06 09:39:50|||||||||1
1638783600000|2021-12-06 09:40:00|5737.5|5731.5|5735.6|5729.6|5737.5|5731.5|5735.6|5729.6|7
1638783620000|2021-12-06 09:40:20|5736|5730|5735.8|5729.8|5736|5730|5735.8|5729.8|0
1638783630000|2021-12-06 09:40:30|5735.6|5729.6|5737.6|5731.6|5737.6|5731.6|5735.6|5729.6|1
1638783650000|2021-12-06 09:40:50|5736.1|5730.1|5735.1|5729.1|5736.1|5730.1|5735.1|5729.1|0
1638783660000|2021-12-06 09:41:00|5736.1|5730.1|5735.1|5729.1|5736.1|5730.1|5735.1|5729.1|1
1638783690000|2021-12-06 09:41:30|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1638783720000|2021-12-06 09:42:00|5735.1|5729.1|5735.5|5729.5|5735.5|5729.5|5735.1|5729.1|1
1638783730000|2021-12-06 09:42:10|5735.3|5729.3|5735|5729|5735.3|5729.3|5735|5729|2
1638783760000|2021-12-06 09:42:40|5735.3|5729.3|5736|5730|5736|5730|5735.3|5729.3|0
1638783770000|2021-12-06 09:42:50|5735.6|5729.6|5735.5|5729.5|5735.8|5729.8|5735.5|5729.5|0
1638783780000|2021-12-06 09:43:00|5736|5730|5736|5730|5736|5730|5735.5|5729.5|0
1638783790000|2021-12-06 09:43:10|5736.3|5730.3|5737|5731|5737|5731|5736.3|5730.3|0
1638783800000|2021-12-06 09:43:20|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|1
1638783820000|2021-12-06 09:43:40|5736.3|5730.3|5736.5|5730.5|5736.5|5730.5|5736.3|5730.3|0
1638783830000|2021-12-06 09:43:50|||||||||1
1638783840000|2021-12-06 09:44:00|5735.6|5729.6|5735.1|5729.1|5735.6|5729.6|5734.8|5728.8|6
1638783860000|2021-12-06 09:44:20|5736|5730|5736|5730|5736|5730|5736|5730|0
1638783870000|2021-12-06 09:44:30|5735.8|5729.8|5735.1|5729.1|5735.8|5729.8|5735.1|5729.1|0
1638783880000|2021-12-06 09:44:40|5735.5|5729.5|5734.6|5728.6|5736|5730|5734.6|5728.6|0
1638783890000|2021-12-06 09:44:50|5735.1|5729.1|5734.8|5728.8|5735.1|5729.1|5734.8|5728.8|4
1638783900000|2021-12-06 09:45:00|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|0
1638783910000|2021-12-06 09:45:10|5734|5728|5731|5725|5734|5728|5731|5725|5
1638783920000|2021-12-06 09:45:20|5730.6|5724.6|5729.5|5723.5|5730.6|5724.6|5729.1|5723.1|1
1638783930000|2021-12-06 09:45:30|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1638783940000|2021-12-06 09:45:40|5729.5|5723.5|5729.8|5723.8|5729.8|5723.8|5729.5|5723.5|0
1638783960000|2021-12-06 09:46:00|5730.1|5724.1|5730.6|5724.6|5730.6|5724.6|5729.9|5723.9|3
1638783980000|2021-12-06 09:46:20|5731|5725|5731|5725|5731|5725|5731|5725|0
1638784020000|2021-12-06 09:47:00|5730.3|5724.3|5730.5|5724.5|5731|5725|5730.1|5724.1|2
1638784030000|2021-12-06 09:47:10|||||||||1
1638784040000|2021-12-06 09:47:20|5731.1|5725.1|5732|5726|5732.1|5726.1|5731.1|5725.1|2
1638784050000|2021-12-06 09:47:30|5731.6|5725.6|5731.5|5725.5|5731.6|5725.6|5731.5|5725.5|0
1638784070000|2021-12-06 09:47:50|5733.5|5727.5|5732.6|5726.6|5733.5|5727.5|5732.6|5726.6|1
1638784080000|2021-12-06 09:48:00|5732.5|5726.5|5732.6|5726.6|5732.8|5726.8|5732.5|5726.5|4
1638784090000|2021-12-06 09:48:10|5732.5|5726.5|5732.5|5726.5|5733|5727|5732.5|5726.5|0
1638784120000|2021-12-06 09:48:40|5733|5727|5733|5727|5733|5727|5733|5727|0
1638784150000|2021-12-06 09:49:10|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1638784160000|2021-12-06 09:49:20|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|1
1638784170000|2021-12-06 09:49:30|5734.5|5728.5|5734.6|5728.6|5734.6|5728.6|5734.1|5728.1|0
1638784200000|2021-12-06 09:50:00|5734.9|5728.9|5737|5731|5737|5731|5734.9|5728.9|3
1638784210000|2021-12-06 09:50:10|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|0
1638784220000|2021-12-06 09:50:20|5735.8|5729.8|5735.5|5729.5|5735.8|5729.8|5735.1|5729.1|2
1638784230000|2021-12-06 09:50:30|5735.6|5729.6|5734.6|5728.6|5735.6|5729.6|5734.6|5728.6|0
1638784240000|2021-12-06 09:50:40|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5733.1|5727.1|0
1638784250000|2021-12-06 09:50:50|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638784260000|2021-12-06 09:51:00|5732.8|5726.8|5732.1|5726.1|5732.8|5726.8|5732.1|5726.1|1
1638784270000|2021-12-06 09:51:10|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638784290000|2021-12-06 09:51:30|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|0
1638784300000|2021-12-06 09:51:40|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638784350000|2021-12-06 09:52:30|5732.8|5726.8|5732.6|5726.6|5732.8|5726.8|5732.6|5726.6|0
1638784360000|2021-12-06 09:52:40|5733|5727|5733.3|5727.3|5733.6|5727.6|5733|5727|1
1638784380000|2021-12-06 09:53:00|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1638784420000|2021-12-06 09:53:40|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1638784430000|2021-12-06 09:53:50|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|0
1638784440000|2021-12-06 09:54:00|5733.5|5727.5|5733.1|5727.1|5734.1|5728.1|5732.6|5726.6|9
1638784450000|2021-12-06 09:54:10|5733.6|5727.6|5733.1|5727.1|5733.6|5727.6|5733.1|5727.1|3
1638784500000|2021-12-06 09:55:00|5733.3|5727.3|5732.6|5726.6|5733.3|5727.3|5732.6|5726.6|1
1638784510000|2021-12-06 09:55:10|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|1
1638784520000|2021-12-06 09:55:20|5732.8|5726.8|5733.6|5727.6|5733.6|5727.6|5732.6|5726.6|0
1638784530000|2021-12-06 09:55:30|5733.3|5727.3|5733.6|5727.6|5733.6|5727.6|5733.1|5727.1|0
1638784560000|2021-12-06 09:56:00|5733.3|5727.3|5732.6|5726.6|5733.3|5727.3|5732.6|5726.6|0
1638784600000|2021-12-06 09:56:40|||||||||1
1638784610000|2021-12-06 09:56:50|5730.4|5724.4|5730.1|5724.1|5730.6|5724.6|5730.1|5724.1|5
1638784630000|2021-12-06 09:57:10|5728.6|5722.6|5726.8|5720.8|5728.6|5722.6|5726.8|5720.8|5
1638784640000|2021-12-06 09:57:20|5726.3|5720.3|5723.3|5717.3|5726.3|5720.3|5723.3|5717.3|30
1638784660000|2021-12-06 09:57:40|5722.6|5716.6|5721.8|5715.8|5722.6|5716.6|5721.8|5715.8|6
1638784670000|2021-12-06 09:57:50|5722.1|5716.1|5722.6|5716.6|5722.6|5716.6|5722.1|5716.1|1
1638784680000|2021-12-06 09:58:00|5722.9|5716.9|5724.6|5718.6|5724.6|5718.6|5722.9|5716.9|3
1638784690000|2021-12-06 09:58:10|5725.1|5719.1|5725.3|5719.3|5727.1|5721.1|5725.1|5719.1|3
1638784720000|2021-12-06 09:58:40|5725.6|5719.6|5724.8|5718.8|5725.6|5719.6|5724.8|5718.8|2
1638784730000|2021-12-06 09:58:50|5724.4|5718.4|5724.3|5718.3|5724.4|5718.4|5723.4|5717.4|1
1638784750000|2021-12-06 09:59:10|5725.3|5719.3|5726.3|5720.3|5726.3|5720.3|5725.3|5719.3|0
1638784760000|2021-12-06 09:59:20|5725.8|5719.8|5725.3|5719.3|5725.8|5719.8|5725.3|5719.3|0
1638784780000|2021-12-06 09:59:40|5725.1|5719.1|5725.4|5719.4|5725.4|5719.4|5724.9|5718.9|0
1638784790000|2021-12-06 09:59:50|5726.4|5720.4|5726.9|5720.9|5726.9|5720.9|5726.4|5720.4|1
1638784800000|2021-12-06 10:00:00|5726.6|5720.6|5726.9|5720.9|5726.9|5720.9|5726.4|5720.4|0
1638784810000|2021-12-06 10:00:10|5726.6|5720.6|5726.4|5720.4|5726.6|5720.6|5726.4|5720.4|0
1638784840000|2021-12-06 10:00:40|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|0
1638784870000|2021-12-06 10:01:10|5725.6|5719.6|5721.9|5715.9|5725.6|5719.6|5721.9|5715.9|2
1638784880000|2021-12-06 10:01:20|5722.4|5716.4|5724.4|5718.4|5724.4|5718.4|5722.4|5716.4|3
1638784890000|2021-12-06 10:01:30|5725.4|5719.4|5726.4|5720.4|5726.4|5720.4|5725.4|5719.4|0
1638784900000|2021-12-06 10:01:40|5726.9|5720.9|5726.4|5720.4|5726.9|5720.9|5726.4|5720.4|0
1638784910000|2021-12-06 10:01:50|5725.9|5719.9|5726.4|5720.4|5726.4|5720.4|5725.9|5719.9|0
1638784920000|2021-12-06 10:02:00|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|0
1638784940000|2021-12-06 10:02:20|5726.4|5720.4|5725.9|5719.9|5726.4|5720.4|5725.9|5719.9|0
1638784950000|2021-12-06 10:02:30|5725.4|5719.4|5726.3|5720.3|5726.3|5720.3|5725.4|5719.4|1
1638784960000|2021-12-06 10:02:40|5726.4|5720.4|5725.9|5719.9|5726.4|5720.4|5725.9|5719.9|0
1638784970000|2021-12-06 10:02:50|5724.9|5718.9|5725.9|5719.9|5725.9|5719.9|5724.9|5718.9|0
1638785000000|2021-12-06 10:03:20|5725.6|5719.6|5725.4|5719.4|5725.9|5719.9|5725.4|5719.4|0
1638785010000|2021-12-06 10:03:30|5725.1|5719.1|5724.9|5718.9|5725.1|5719.1|5724.9|5718.9|0
1638785020000|2021-12-06 10:03:40|5724.6|5718.6|5724.4|5718.4|5724.6|5718.6|5724.4|5718.4|0
1638785030000|2021-12-06 10:03:50|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|1
1638785040000|2021-12-06 10:04:00|5723.9|5717.9|5724.1|5718.1|5724.1|5718.1|5722.9|5716.9|1
1638785050000|2021-12-06 10:04:10|5724.4|5718.4|5723.9|5717.9|5724.4|5718.4|5723.9|5717.9|0
1638785060000|2021-12-06 10:04:20|5724.4|5718.4|5723.9|5717.9|5724.4|5718.4|5723.9|5717.9|0
1638785080000|2021-12-06 10:04:40|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1638785100000|2021-12-06 10:05:00|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|18
1638785130000|2021-12-06 10:05:30|5725.6|5719.6|5724.4|5718.4|5725.6|5719.6|5724.4|5718.4|0
1638785140000|2021-12-06 10:05:40|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|0
1638785150000|2021-12-06 10:05:50|5723.6|5717.6|5723.3|5717.3|5723.6|5717.6|5723.3|5717.3|1
1638785160000|2021-12-06 10:06:00|||||||||2
1638785170000|2021-12-06 10:06:10|5723.4|5717.4|5724.9|5718.9|5724.9|5718.9|5723.4|5717.4|1
1638785180000|2021-12-06 10:06:20|5724.6|5718.6|5724.4|5718.4|5724.6|5718.6|5724.4|5718.4|0
1638785190000|2021-12-06 10:06:30|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|5724.8|5718.8|1
1638785200000|2021-12-06 10:06:40|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|0
1638785210000|2021-12-06 10:06:50|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|1
1638785220000|2021-12-06 10:07:00|5723.8|5717.8|5723.4|5717.4|5723.8|5717.8|5723.4|5717.4|2
1638785230000|2021-12-06 10:07:10|||||||||1
1638785240000|2021-12-06 10:07:20|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|1
1638785250000|2021-12-06 10:07:30|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|0
1638785260000|2021-12-06 10:07:40|||||||||1
1638785270000|2021-12-06 10:07:50|5723.4|5717.4|5724.4|5718.4|5724.4|5718.4|5723.4|5717.4|3
1638785280000|2021-12-06 10:08:00|5724.1|5718.1|5724.6|5718.6|5724.6|5718.6|5724.1|5718.1|1
1638785290000|2021-12-06 10:08:10|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|0
1638785300000|2021-12-06 10:08:20|5724.1|5718.1|5723.9|5717.9|5724.1|5718.1|5723.9|5717.9|0
1638785310000|2021-12-06 10:08:30|5723.6|5717.6|5723.4|5717.4|5723.6|5717.6|5723.2|5717.2|0
1638785320000|2021-12-06 10:08:40|||||||||1
1638785330000|2021-12-06 10:08:50|5723.7|5717.7|5723.9|5717.9|5723.9|5717.9|5723.2|5717.2|2
1638785340000|2021-12-06 10:09:00|5723.6|5717.6|5723.4|5717.4|5723.6|5717.6|5723.4|5717.4|0
1638785350000|2021-12-06 10:09:10|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|1
1638785360000|2021-12-06 10:09:20|5724.6|5718.6|5724.9|5718.9|5724.9|5718.9|5724.6|5718.6|5
1638785370000|2021-12-06 10:09:30|5724.6|5718.6|5725.2|5719.2|5725.2|5719.2|5724.6|5718.6|1
1638785380000|2021-12-06 10:09:40|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1638785390000|2021-12-06 10:09:50|5724.6|5718.6|5724.2|5718.2|5724.7|5718.7|5723.9|5717.9|0
1638785400000|2021-12-06 10:10:00|5724.4|5718.4|5726.9|5720.9|5727.4|5721.4|5724.4|5718.4|8
1638785410000|2021-12-06 10:10:10|5727.9|5721.9|5726.9|5720.9|5727.9|5721.9|5726.9|5720.9|1
1638785420000|2021-12-06 10:10:20|5727.6|5721.6|5727.6|5721.6|5728.1|5722.1|5727.6|5721.6|1
1638785430000|2021-12-06 10:10:30|5727.4|5721.4|5726.4|5720.4|5727.4|5721.4|5726.4|5720.4|0
1638785440000|2021-12-06 10:10:40|5726.1|5720.1|5725.9|5719.9|5726.1|5720.1|5725.6|5719.6|1
1638785450000|2021-12-06 10:10:50|5726.2|5720.2|5725.7|5719.7|5726.2|5720.2|5725.7|5719.7|1
1638785460000|2021-12-06 10:11:00|5725.4|5719.4|5725.2|5719.2|5725.4|5719.4|5725.2|5719.2|0
1638785470000|2021-12-06 10:11:10|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5726.9|5720.9|3
1638785480000|2021-12-06 10:11:20|5727.1|5721.1|5725.9|5719.9|5727.1|5721.1|5725.9|5719.9|0
1638785490000|2021-12-06 10:11:30|5725.6|5719.6|5724.9|5718.9|5725.6|5719.6|5724.9|5718.9|1
1638785500000|2021-12-06 10:11:40|5723.4|5717.4|5725.2|5719.2|5725.4|5719.4|5723.2|5717.2|3
1638785510000|2021-12-06 10:11:50|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1638785520000|2021-12-06 10:12:00|5724.7|5718.7|5724.4|5718.4|5724.7|5718.7|5724.4|5718.4|1
1638785530000|2021-12-06 10:12:10|5724.1|5718.1|5723.9|5717.9|5724.1|5718.1|5723.9|5717.9|0
1638785540000|2021-12-06 10:12:20|5723.6|5717.6|5726.4|5720.4|5726.4|5720.4|5723.2|5717.2|4
1638785550000|2021-12-06 10:12:30|5726.2|5720.2|5727.1|5721.1|5727.1|5721.1|5726.2|5720.2|85
1638785560000|2021-12-06 10:12:40|5726.6|5720.6|5726.2|5720.2|5726.6|5720.6|5726.2|5720.2|0
1638785570000|2021-12-06 10:12:50|5725.9|5719.9|5725.6|5719.6|5725.9|5719.9|5725.6|5719.6|1
1638785580000|2021-12-06 10:13:00|5725.2|5719.2|5727.6|5721.6|5727.6|5721.6|5725.1|5719.1|1
1638785590000|2021-12-06 10:13:10|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|0
1638785600000|2021-12-06 10:13:20|5727.1|5721.1|5726.4|5720.4|5727.1|5721.1|5726.1|5720.1|1
1638785610000|2021-12-06 10:13:30|5726.6|5720.6|5726.1|5720.1|5726.9|5720.9|5726.1|5720.1|1
1638785620000|2021-12-06 10:13:40|5725.7|5719.7|5724.9|5718.9|5725.7|5719.7|5724.6|5718.6|3
1638785630000|2021-12-06 10:13:50|5724.6|5718.6|5725.6|5719.6|5726.1|5720.1|5724.1|5718.1|2
1638785640000|2021-12-06 10:14:00|5725.2|5719.2|5723.7|5717.7|5725.2|5719.2|5723.7|5717.7|0
1638785650000|2021-12-06 10:14:10|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1638785660000|2021-12-06 10:14:20|||||||||2
1638785670000|2021-12-06 10:14:30|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|2
1638785680000|2021-12-06 10:14:40|5724.4|5718.4|5724.1|5718.1|5724.6|5718.6|5724.1|5718.1|0
1638785690000|2021-12-06 10:14:50|5723.7|5717.7|5723.6|5717.6|5724.1|5718.1|5723.6|5717.6|0
1638785700000|2021-12-06 10:15:00|5723.1|5717.1|5724.1|5718.1|5724.9|5718.9|5723.1|5717.1|1
1638785710000|2021-12-06 10:15:10|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|0
1638785730000|2021-12-06 10:15:30|5724.6|5718.6|5724.6|5718.6|5724.9|5718.9|5724.6|5718.6|3
1638785740000|2021-12-06 10:15:40|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|5
1638785750000|2021-12-06 10:15:50|||||||||3
1638785760000|2021-12-06 10:16:00|||||||||2
1638785780000|2021-12-06 10:16:20|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|12
1638785800000|2021-12-06 10:16:40|||||||||2
1638785810000|2021-12-06 10:16:50|5724.4|5718.4|5726.6|5720.6|5726.6|5720.6|5724.4|5718.4|3
1638785820000|2021-12-06 10:17:00|5726.4|5720.4|5726.1|5720.1|5726.4|5720.4|5726.1|5720.1|0
1638785830000|2021-12-06 10:17:10|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|2
1638785840000|2021-12-06 10:17:20|5725.9|5719.9|5725.1|5719.1|5725.9|5719.9|5725.1|5719.1|1
1638785850000|2021-12-06 10:17:30|5724.7|5718.7|5725.1|5719.1|5725.1|5719.1|5724.7|5718.7|1
1638785860000|2021-12-06 10:17:40|5725.2|5719.2|5727.2|5721.2|5727.2|5721.2|5724.7|5718.7|1
1638785870000|2021-12-06 10:17:50|5726.9|5720.9|5726.6|5720.6|5726.9|5720.9|5726.6|5720.6|0
1638785880000|2021-12-06 10:18:00|5726.1|5720.1|5728.6|5722.6|5728.6|5722.6|5726.1|5720.1|5
1638785900000|2021-12-06 10:18:20|5728.2|5722.2|5730.2|5724.2|5730.2|5724.2|5728.2|5722.2|2
1638785920000|2021-12-06 10:18:40|5729.9|5723.9|5729.6|5723.6|5729.9|5723.9|5729.6|5723.6|0
1638785930000|2021-12-06 10:18:50|5729.2|5723.2|5731.2|5725.2|5731.2|5725.2|5729.2|5723.2|1
1638785940000|2021-12-06 10:19:00|5730.6|5724.6|5729.4|5723.4|5730.6|5724.6|5729.4|5723.4|3
1638785950000|2021-12-06 10:19:10|5729.1|5723.1|5728.6|5722.6|5729.1|5723.1|5728.6|5722.6|1
1638785960000|2021-12-06 10:19:20|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|0
1638785970000|2021-12-06 10:19:30|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|3
1638785990000|2021-12-06 10:19:50|5731.1|5725.1|5730.1|5724.1|5731.1|5725.1|5730.1|5724.1|1
1638786000000|2021-12-06 10:20:00|5729.7|5723.7|5728.6|5722.6|5729.7|5723.7|5728.2|5722.2|2
1638786010000|2021-12-06 10:20:10|5728.2|5722.2|5728.6|5722.6|5728.6|5722.6|5728.2|5722.2|1
1638786020000|2021-12-06 10:20:20|5728.2|5722.2|5727.2|5721.2|5728.2|5722.2|5727.2|5721.2|0
1638786030000|2021-12-06 10:20:30|5727.1|5721.1|5724.7|5718.7|5727.1|5721.1|5724.7|5718.7|2
1638786040000|2021-12-06 10:20:40|5724.4|5718.4|5724.1|5718.1|5726.2|5720.2|5723.2|5717.2|15
1638786060000|2021-12-06 10:21:00|5723.2|5717.2|5724.1|5718.1|5724.1|5718.1|5723.1|5717.1|3
1638786070000|2021-12-06 10:21:10|5723.9|5717.9|5723.4|5717.4|5723.9|5717.9|5723.4|5717.4|2
1638786080000|2021-12-06 10:21:20|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1638786090000|2021-12-06 10:21:30|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1638786100000|2021-12-06 10:21:40|5722.1|5716.1|5722.4|5716.4|5722.4|5716.4|5722.1|5716.1|4
1638786110000|2021-12-06 10:21:50|5722.6|5716.6|5722.1|5716.1|5722.6|5716.6|5722.1|5716.1|0
1638786120000|2021-12-06 10:22:00|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.1|5723.1|4
1638786130000|2021-12-06 10:22:10|5728.7|5722.7|5729.4|5723.4|5729.4|5723.4|5728.7|5722.7|1
1638786140000|2021-12-06 10:22:20|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|5727.8|5721.8|5
1638786150000|2021-12-06 10:22:30|5726.3|5720.3|5725.9|5719.9|5726.8|5720.8|5725.8|5719.8|2
1638786160000|2021-12-06 10:22:40|5725.7|5719.7|5726.4|5720.4|5726.4|5720.4|5725.7|5719.7|1
1638786170000|2021-12-06 10:22:50|5725.7|5719.7|5725.9|5719.9|5725.9|5719.9|5725.6|5719.6|2
1638786180000|2021-12-06 10:23:00|5725.6|5719.6|5725.9|5719.9|5725.9|5719.9|5725.6|5719.6|1
1638786190000|2021-12-06 10:23:10|5725.4|5719.4|5725.6|5719.6|5725.7|5719.7|5724.9|5718.9|10
1638786200000|2021-12-06 10:23:20|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.1|5719.1|1
1638786210000|2021-12-06 10:23:30|5725.1|5719.1|5728.6|5722.6|5728.6|5722.6|5725.1|5719.1|6
1638786230000|2021-12-06 10:23:50|5728.2|5722.2|5728.1|5722.1|5728.2|5722.2|5728.1|5722.1|0
1638786240000|2021-12-06 10:24:00|5727.6|5721.6|5727.4|5721.4|5727.6|5721.6|5727.4|5721.4|5
1638786250000|2021-12-06 10:24:10|5726.7|5720.7|5726.6|5720.6|5726.7|5720.7|5726.6|5720.6|1
1638786260000|2021-12-06 10:24:20|5726.4|5720.4|5726.1|5720.1|5726.4|5720.4|5726.1|5720.1|2
1638786270000|2021-12-06 10:24:30|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|0
1638786280000|2021-12-06 10:24:40|5725.2|5719.2|5724.1|5718.1|5725.2|5719.2|5724.1|5718.1|1
1638786290000|2021-12-06 10:24:50|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.1|5717.1|5
1638786300000|2021-12-06 10:25:00|5723.1|5717.1|5726.1|5720.1|5726.1|5720.1|5723.1|5717.1|4
1638786320000|2021-12-06 10:25:20|5725.6|5719.6|5724.1|5718.1|5725.6|5719.6|5723.1|5717.1|4
1638786330000|2021-12-06 10:25:30|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|1
1638786340000|2021-12-06 10:25:40|5724.1|5718.1|5723.9|5717.9|5724.1|5718.1|5723.9|5717.9|0
1638786350000|2021-12-06 10:25:50|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|2
1638786360000|2021-12-06 10:26:00|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|3
1638786380000|2021-12-06 10:26:20|5724.4|5718.4|5724.1|5718.1|5724.4|5718.4|5723.9|5717.9|1
1638786400000|2021-12-06 10:26:40|5724.8|5718.8|5724.4|5718.4|5724.8|5718.8|5724.4|5718.4|2
1638786410000|2021-12-06 10:26:50|5724.1|5718.1|5723.1|5717.1|5724.1|5718.1|5723.1|5717.1|2
1638786420000|2021-12-06 10:27:00|5722.7|5716.7|5721.6|5715.6|5722.7|5716.7|5721.6|5715.6|1
1638786430000|2021-12-06 10:27:10|5721.4|5715.4|5722.6|5716.6|5722.9|5716.9|5721.4|5715.4|4
1638786450000|2021-12-06 10:27:30|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|1
1638786470000|2021-12-06 10:27:50|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|2
1638786480000|2021-12-06 10:28:00|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|8
1638786490000|2021-12-06 10:28:10|5721.4|5715.4|5720.9|5714.9|5721.4|5715.4|5720.9|5714.9|1
1638786500000|2021-12-06 10:28:20|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|10
1638786520000|2021-12-06 10:28:40|5721.7|5715.7|5722.1|5716.1|5722.1|5716.1|5721.7|5715.7|1
1638786530000|2021-12-06 10:28:50|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|2
1638786550000|2021-12-06 10:29:10|5720.9|5714.9|5721.4|5715.4|5721.4|5715.4|5720.9|5714.9|0
1638786570000|2021-12-06 10:29:30|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|2
1638786590000|2021-12-06 10:29:50|5721.4|5715.4|5720.9|5714.9|5721.4|5715.4|5720.9|5714.9|1
1638786600000|2021-12-06 10:30:00|5720.4|5714.4|5721.9|5715.9|5721.9|5715.9|5720.4|5714.4|4
1638786610000|2021-12-06 10:30:10|5722.1|5716.1|5722.6|5716.6|5722.6|5716.6|5722.1|5716.1|0
1638786630000|2021-12-06 10:30:30|5720.6|5714.6|5719.9|5713.9|5721.1|5715.1|5719.9|5713.9|3
1638786640000|2021-12-06 10:30:40|5720.4|5714.4|5720.6|5714.6|5720.6|5714.6|5720.4|5714.4|0
1638786650000|2021-12-06 10:30:50|5720.1|5714.1|5720.1|5714.1|5720.1|5714.1|5720.1|5714.1|0
1638786660000|2021-12-06 10:31:00|5720.6|5714.6|5720.4|5714.4|5721.4|5715.4|5720.4|5714.4|3
1638786680000|2021-12-06 10:31:20|5720.1|5714.1|5720.4|5714.4|5720.4|5714.4|5720.1|5714.1|0
1638786690000|2021-12-06 10:31:30|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|0
1638786700000|2021-12-06 10:31:40|5719.9|5713.9|5720.9|5714.9|5720.9|5714.9|5719.6|5713.6|4
1638786720000|2021-12-06 10:32:00|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|3
1638786740000|2021-12-06 10:32:20|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|1
1638786760000|2021-12-06 10:32:40|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638786770000|2021-12-06 10:32:50|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1638786780000|2021-12-06 10:33:00|5721.9|5715.9|5723.4|5717.4|5723.4|5717.4|5721.9|5715.9|13
1638786800000|2021-12-06 10:33:20|5722.9|5716.9|5721.9|5715.9|5722.9|5716.9|5721.9|5715.9|5
1638786810000|2021-12-06 10:33:30|5722.1|5716.1|5727.6|5721.6|5727.7|5721.7|5722.1|5716.1|6
1638786820000|2021-12-06 10:33:40|5727.1|5721.1|5728.4|5722.4|5728.4|5722.4|5727.1|5721.1|2
1638786830000|2021-12-06 10:33:50|5729.1|5723.1|5730.1|5724.1|5730.1|5724.1|5729.1|5723.1|2
1638786840000|2021-12-06 10:34:00|5729.6|5723.6|5726.1|5720.1|5729.6|5723.6|5725.7|5719.7|1
1638786850000|2021-12-06 10:34:10|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|1
1638786860000|2021-12-06 10:34:20|5727.2|5721.2|5725.6|5719.6|5727.2|5721.2|5725.6|5719.6|1
1638786870000|2021-12-06 10:34:30|5725.2|5719.2|5726.2|5720.2|5726.6|5720.6|5725.2|5719.2|3
1638786880000|2021-12-06 10:34:40|5725.9|5719.9|5725.7|5719.7|5725.9|5719.9|5725.7|5719.7|0
1638786890000|2021-12-06 10:34:50|5725.1|5719.1|5724.7|5718.7|5725.1|5719.1|5724.7|5718.7|1
1638786900000|2021-12-06 10:35:00|5724.1|5718.1|5722.7|5716.7|5724.1|5718.1|5722.7|5716.7|1
1638786910000|2021-12-06 10:35:10|5722.6|5716.6|5723.1|5717.1|5723.1|5717.1|5722.2|5716.2|1
1638786920000|2021-12-06 10:35:20|5721.9|5715.9|5721.6|5715.6|5721.9|5715.9|5721.6|5715.6|1
1638786930000|2021-12-06 10:35:30|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|1
1638786940000|2021-12-06 10:35:40|5722.7|5716.7|5725.2|5719.2|5725.6|5719.6|5722.7|5716.7|3
1638786950000|2021-12-06 10:35:50|5725.1|5719.1|5724.2|5718.2|5725.1|5719.1|5724.2|5718.2|0
1638786960000|2021-12-06 10:36:00|5723.9|5717.9|5723.3|5717.3|5724.1|5718.1|5722.4|5716.4|17
1638786970000|2021-12-06 10:36:10|5722.9|5716.9|5723.2|5717.2|5723.2|5717.2|5721.9|5715.9|1
1638786980000|2021-12-06 10:36:20|5722.9|5716.9|5722.6|5716.6|5722.9|5716.9|5722.2|5716.2|0
1638786990000|2021-12-06 10:36:30|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1638787010000|2021-12-06 10:36:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1638787020000|2021-12-06 10:37:00|5721.6|5715.6|5721.4|5715.4|5721.6|5715.6|5721.4|5715.4|0
1638787030000|2021-12-06 10:37:10|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638787040000|2021-12-06 10:37:20|5721.4|5715.4|5720.9|5714.9|5721.4|5715.4|5720.9|5714.9|0
1638787070000|2021-12-06 10:37:50|5720.6|5714.6|5721.4|5715.4|5721.4|5715.4|5720.6|5714.6|1
1638787080000|2021-12-06 10:38:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638787100000|2021-12-06 10:38:20|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1638787120000|2021-12-06 10:38:40|5721.6|5715.6|5722.4|5716.4|5723.9|5717.9|5721.6|5715.6|1
1638787130000|2021-12-06 10:38:50|5722.1|5716.1|5721.4|5715.4|5722.1|5716.1|5721.4|5715.4|0
1638787140000|2021-12-06 10:39:00|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5720.1|5714.1|0
1638787150000|2021-12-06 10:39:10|5720.7|5714.7|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|0
1638787180000|2021-12-06 10:39:40|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638787200000|2021-12-06 10:40:00|5720.1|5714.1|5720.1|5714.1|5720.4|5714.4|5720.1|5714.1|0
1638787210000|2021-12-06 10:40:10|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638787220000|2021-12-06 10:40:20|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1638787230000|2021-12-06 10:40:30|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638787260000|2021-12-06 10:41:00|5720.6|5714.6|5720.4|5714.4|5720.6|5714.6|5720.4|5714.4|0
1638787300000|2021-12-06 10:41:40|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1638787310000|2021-12-06 10:41:50|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638787340000|2021-12-06 10:42:20|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|0
1638787350000|2021-12-06 10:42:30|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|0
1638787380000|2021-12-06 10:43:00|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638787420000|2021-12-06 10:43:40|5720.2|5714.2|5720.9|5714.9|5720.9|5714.9|5720.2|5714.2|0
1638787460000|2021-12-06 10:44:20|5720.6|5714.6|5720.4|5714.4|5720.6|5714.6|5720.4|5714.4|0
1638787500000|2021-12-06 10:45:00|5720.1|5714.1|5719.9|5713.9|5720.1|5714.1|5719.6|5713.6|1
1638787530000|2021-12-06 10:45:30|5719.4|5713.4|5719.1|5713.1|5719.4|5713.4|5719.1|5713.1|0
1638787550000|2021-12-06 10:45:50|5719.4|5713.4|5720.1|5714.1|5720.1|5714.1|5719.4|5713.4|0
1638787560000|2021-12-06 10:46:00|5719.6|5713.6|5719.4|5713.4|5720.6|5714.6|5719.4|5713.4|0
1638787570000|2021-12-06 10:46:10|5719.1|5713.1|5718.1|5712.1|5719.1|5713.1|5717.9|5711.9|1
1638787580000|2021-12-06 10:46:20|5717.9|5711.9|5721.6|5715.6|5721.6|5715.6|5717.9|5711.9|2
1638787590000|2021-12-06 10:46:30|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1638787610000|2021-12-06 10:46:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1638787620000|2021-12-06 10:47:00|5720.6|5714.6|5719.4|5713.4|5720.9|5714.9|5719.4|5713.4|12
1638787630000|2021-12-06 10:47:10|5719.9|5713.9|5721.1|5715.1|5721.1|5715.1|5719.9|5713.9|0
1638787680000|2021-12-06 10:48:00|5721.9|5715.9|5722.4|5716.4|5722.4|5716.4|5721.9|5715.9|1
1638787690000|2021-12-06 10:48:10|5721.9|5715.9|5722.4|5716.4|5722.4|5716.4|5721.9|5715.9|0
1638787700000|2021-12-06 10:48:20|5726.6|5720.6|5727.6|5721.6|5727.6|5721.6|5726.2|5720.2|7
1638787710000|2021-12-06 10:48:30|5727.1|5721.1|5728.4|5722.4|5728.4|5722.4|5727.1|5721.1|2
1638787720000|2021-12-06 10:48:40|5727.9|5721.9|5727.4|5721.4|5728.3|5722.3|5727.4|5721.4|3
1638787730000|2021-12-06 10:48:50|5727.1|5721.1|5728.6|5722.6|5728.6|5722.6|5727.1|5721.1|2
1638787740000|2021-12-06 10:49:00|5728.1|5722.1|5727.6|5721.6|5728.1|5722.1|5727.2|5721.2|1
1638787750000|2021-12-06 10:49:10|5727.9|5721.9|5726.3|5720.3|5727.9|5721.9|5725.9|5719.9|5
1638787760000|2021-12-06 10:49:20|5726.6|5720.6|5725.6|5719.6|5726.6|5720.6|5725.6|5719.6|2
1638787770000|2021-12-06 10:49:30|5725.3|5719.3|5724.8|5718.8|5725.8|5719.8|5724.8|5718.8|2
1638787780000|2021-12-06 10:49:40|5723.3|5717.3|5721.3|5715.3|5723.6|5717.6|5721.3|5715.3|31
1638787790000|2021-12-06 10:49:50|5720.9|5714.9|5721.3|5715.3|5721.3|5715.3|5720.9|5714.9|0
1638787800000|2021-12-06 10:50:00|5721.1|5715.1|5723.4|5717.4|5723.4|5717.4|5721.1|5715.1|1
1638787810000|2021-12-06 10:50:10|5723.1|5717.1|5723.3|5717.3|5723.8|5717.8|5723.1|5717.1|1
1638787820000|2021-12-06 10:50:20|5722.9|5716.9|5721.9|5715.9|5722.9|5716.9|5721.9|5715.9|1
1638787830000|2021-12-06 10:50:30|5722.3|5716.3|5724.3|5718.3|5724.3|5718.3|5722.1|5716.1|2
1638787840000|2021-12-06 10:50:40|5723.9|5717.9|5723.9|5717.9|5724.3|5718.3|5723.9|5717.9|0
1638787850000|2021-12-06 10:50:50|5723.3|5717.3|5723.9|5717.9|5724.3|5718.3|5723.3|5717.3|2
1638787860000|2021-12-06 10:51:00|5723.3|5717.3|5723.3|5717.3|5723.6|5717.6|5722.9|5716.9|1
1638787870000|2021-12-06 10:51:10|5722.3|5716.3|5721.4|5715.4|5722.3|5716.3|5721.4|5715.4|0
1638787900000|2021-12-06 10:51:40|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638787910000|2021-12-06 10:51:50|5721.4|5715.4|5724.6|5718.6|5725.1|5719.1|5721.4|5715.4|2
1638787920000|2021-12-06 10:52:00|5724.2|5718.2|5724.1|5718.1|5724.2|5718.2|5724.1|5718.1|1
1638787930000|2021-12-06 10:52:10|5723.9|5717.9|5721.9|5715.9|5723.9|5717.9|5721.9|5715.9|1
1638787940000|2021-12-06 10:52:20|5721.6|5715.6|5721.4|5715.4|5721.6|5715.6|5721.4|5715.4|0
1638787960000|2021-12-06 10:52:40|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638787970000|2021-12-06 10:52:50|5721.9|5715.9|5722.4|5716.4|5722.4|5716.4|5721.9|5715.9|1
1638787980000|2021-12-06 10:53:00|5722.1|5716.1|5724.9|5718.9|5724.9|5718.9|5721.4|5715.4|1
1638787990000|2021-12-06 10:53:10|5724.6|5718.6|5723.6|5717.6|5725.4|5719.4|5723.6|5717.6|0
1638788000000|2021-12-06 10:53:20|5722.6|5716.6|5722.1|5716.1|5722.6|5716.6|5722.1|5716.1|0
1638788010000|2021-12-06 10:53:30|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|1
1638788020000|2021-12-06 10:53:40|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|0
1638788030000|2021-12-06 10:53:50|5722.2|5716.2|5722.6|5716.6|5722.6|5716.6|5722.1|5716.1|1
1638788040000|2021-12-06 10:54:00|5722.2|5716.2|5722.6|5716.6|5722.6|5716.6|5722.2|5716.2|1
1638788050000|2021-12-06 10:54:10|5722.4|5716.4|5722.1|5716.1|5722.4|5716.4|5722.1|5716.1|0
1638788070000|2021-12-06 10:54:30|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|1
1638788080000|2021-12-06 10:54:40|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638788090000|2021-12-06 10:54:50|5720.6|5714.6|5720.4|5714.4|5720.6|5714.6|5720.4|5714.4|0
1638788120000|2021-12-06 10:55:20|5720.1|5714.1|5720.9|5714.9|5720.9|5714.9|5719.9|5713.9|1
1638788140000|2021-12-06 10:55:40|5721.4|5715.4|5722.1|5716.1|5722.1|5716.1|5721.4|5715.4|0
1638788160000|2021-12-06 10:56:00|5720.6|5714.6|5721.3|5715.3|5721.3|5715.3|5719.2|5713.2|13
1638788170000|2021-12-06 10:56:10|5721.9|5715.9|5721.6|5715.6|5722.1|5716.1|5721.1|5715.1|1
1638788180000|2021-12-06 10:56:20|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638788190000|2021-12-06 10:56:30|5720.6|5714.6|5720.4|5714.4|5720.6|5714.6|5720.4|5714.4|0
1638788220000|2021-12-06 10:57:00|5720.1|5714.1|5719.9|5713.9|5720.1|5714.1|5719.9|5713.9|0
1638788230000|2021-12-06 10:57:10|5719.6|5713.6|5719.4|5713.4|5719.6|5713.6|5719.4|5713.4|0
1638788240000|2021-12-06 10:57:20|5719.1|5713.1|5718.9|5712.9|5719.1|5713.1|5718.9|5712.9|0
1638788250000|2021-12-06 10:57:30|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1638788280000|2021-12-06 10:58:00|5720|5714|5722.1|5716.1|5722.1|5716.1|5720|5714|2
1638788290000|2021-12-06 10:58:10|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|1
1638788300000|2021-12-06 10:58:20|5722.1|5716.1|5721.6|5715.6|5722.1|5716.1|5721.6|5715.6|1
1638788330000|2021-12-06 10:58:50|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1638788340000|2021-12-06 10:59:00|5721.1|5715.1|5721.4|5715.4|5721.6|5715.6|5721.1|5715.1|0
1638788350000|2021-12-06 10:59:10|5721.1|5715.1|5721.4|5715.4|5721.4|5715.4|5721.1|5715.1|0
1638788360000|2021-12-06 10:59:20|5721.1|5715.1|5720.9|5714.9|5721.1|5715.1|5720.9|5714.9|0
1638788370000|2021-12-06 10:59:30|5721.1|5715.1|5721.4|5715.4|5721.4|5715.4|5721.1|5715.1|1
1638788380000|2021-12-06 10:59:40|5719.9|5713.9|5719.1|5713.1|5719.9|5713.9|5719.1|5713.1|1
1638788390000|2021-12-06 10:59:50|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1638788400000|2021-12-06 11:00:00|5719.8|5713.8|5721.1|5715.1|5721.1|5715.1|5719.8|5713.8|0
1638788410000|2021-12-06 11:00:10|5720.9|5714.9|5719.9|5713.9|5720.9|5714.9|5719.9|5713.9|0
1638788420000|2021-12-06 11:00:20|5719.4|5713.4|5719.6|5713.6|5719.6|5713.6|5719.4|5713.4|0
1638788460000|2021-12-06 11:01:00|5720.1|5714.1|5721.1|5715.1|5721.1|5715.1|5720.1|5714.1|0
1638788480000|2021-12-06 11:01:20|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|5720.4|5714.4|0
1638788510000|2021-12-06 11:01:50|5720.6|5714.6|5724.1|5718.1|5724.4|5718.4|5720.6|5714.6|3
1638788520000|2021-12-06 11:02:00|5723.7|5717.7|5723.6|5717.6|5723.7|5717.7|5723.6|5717.6|1
1638788530000|2021-12-06 11:02:10|5723.1|5717.1|5721.4|5715.4|5723.1|5717.1|5721.4|5715.4|1
1638788540000|2021-12-06 11:02:20|5721.1|5715.1|5721.4|5715.4|5721.4|5715.4|5721.1|5715.1|1
1638788570000|2021-12-06 11:02:50|5721.1|5715.1|5720.9|5714.9|5721.1|5715.1|5720.9|5714.9|0
1638788580000|2021-12-06 11:03:00|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|1
1638788600000|2021-12-06 11:03:20|5721.1|5715.1|5720.9|5714.9|5721.1|5715.1|5720.9|5714.9|0
1638788620000|2021-12-06 11:03:40|5721.3|5715.3|5722.9|5716.9|5723.1|5717.1|5721.3|5715.3|2
1638788630000|2021-12-06 11:03:50|5722.6|5716.6|5721.3|5715.3|5722.6|5716.6|5721.1|5715.1|2
1638788640000|2021-12-06 11:04:00|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5720.9|5714.9|0
1638788650000|2021-12-06 11:04:10|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1638788660000|2021-12-06 11:04:20|5720.6|5714.6|5719.9|5713.9|5720.6|5714.6|5719.7|5713.7|0
1638788670000|2021-12-06 11:04:30|5719.6|5713.6|5719.6|5713.6|5719.9|5713.9|5719.6|5713.6|0
1638788680000|2021-12-06 11:04:40|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|0
1638788700000|2021-12-06 11:05:00|5719.1|5713.1|5718.6|5712.6|5719.1|5713.1|5718.6|5712.6|0
1638788770000|2021-12-06 11:06:10|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1638788790000|2021-12-06 11:06:30|5715.2|5709.2|5715.6|5709.6|5715.6|5709.6|5715.1|5709.1|98
1638788800000|2021-12-06 11:06:40|5716|5710|5716.6|5710.6|5717.1|5711.1|5716|5710|0
1638788810000|2021-12-06 11:06:50|5715.6|5709.6|5716.1|5710.1|5716.1|5710.1|5715.6|5709.6|10
1638788820000|2021-12-06 11:07:00|5715.7|5709.7|5710.1|5704.1|5715.7|5709.7|5709.1|5703.1|7
1638788840000|2021-12-06 11:07:20|5709.7|5703.7|5709.6|5703.6|5710.1|5704.1|5709.6|5703.6|1
1638788860000|2021-12-06 11:07:40|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|1
1638788870000|2021-12-06 11:07:50|5709.9|5703.9|5709.6|5703.6|5710.1|5704.1|5709.1|5703.1|10
1638788880000|2021-12-06 11:08:00|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|105
1638788920000|2021-12-06 11:08:40|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1638788930000|2021-12-06 11:08:50|5710.1|5704.1|5710.9|5704.9|5710.9|5704.9|5710.1|5704.1|1
1638788940000|2021-12-06 11:09:00|5710.6|5704.6|5710.9|5704.9|5710.9|5704.9|5710.6|5704.6|0
1638788950000|2021-12-06 11:09:10|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|0
1638788960000|2021-12-06 11:09:20|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|1
1638788990000|2021-12-06 11:09:50|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|0
1638789000000|2021-12-06 11:10:00|5710.1|5704.1|5710.1|5704.1|5710.4|5704.4|5710.1|5704.1|0
1638789010000|2021-12-06 11:10:10|5710.4|5704.4|5710.1|5704.1|5710.4|5704.4|5710.1|5704.1|0
1638789020000|2021-12-06 11:10:20|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|0
1638789040000|2021-12-06 11:10:40|5710.8|5704.8|5710.9|5704.9|5710.9|5704.9|5710.8|5704.8|0
1638789060000|2021-12-06 11:11:00|5710.8|5704.8|5710.4|5704.4|5710.8|5704.8|5710.4|5704.4|0
1638789090000|2021-12-06 11:11:30|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|0
1638789110000|2021-12-06 11:11:50|5709.6|5703.6|5709.6|5703.6|5710.1|5704.1|5709.1|5703.1|0
1638789120000|2021-12-06 11:12:00|5709.1|5703.1|5709.6|5703.6|5709.6|5703.6|5709.1|5703.1|0
1638789130000|2021-12-06 11:12:10|5709.1|5703.1|5707|5701|5709.1|5703.1|5706|5700|34
1638789160000|2021-12-06 11:12:40|5707.4|5701.4|5707|5701|5707.4|5701.4|5707|5701|2
1638789190000|2021-12-06 11:13:10|5706.7|5700.7|5706.5|5700.5|5706.7|5700.7|5706.5|5700.5|2
1638789200000|2021-12-06 11:13:20|5703.4|5697.4|5703.5|5697.5|5703.5|5697.5|5703.4|5697.4|16
1638789220000|2021-12-06 11:13:40|5704.2|5698.2|5702.5|5696.5|5704.2|5698.2|5702.5|5696.5|2
1638789230000|2021-12-06 11:13:50|5702.9|5696.9|5703|5697|5703|5697|5702.9|5696.9|0
1638789240000|2021-12-06 11:14:00|5702.5|5696.5|5703|5697|5703|5697|5702.5|5696.5|0
1638789250000|2021-12-06 11:14:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1638789260000|2021-12-06 11:14:20|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|2
1638789290000|2021-12-06 11:14:50|5703.9|5697.9|5704.5|5698.5|5704.5|5698.5|5703.9|5697.9|0
1638789300000|2021-12-06 11:15:00|5705.5|5699.5|5705.9|5699.9|5705.9|5699.9|5705.5|5699.5|3
1638789310000|2021-12-06 11:15:10|5706.6|5700.6|5707.7|5701.7|5707.7|5701.7|5706.6|5700.6|0
1638789320000|2021-12-06 11:15:20|5707.4|5701.4|5709.7|5703.7|5709.7|5703.7|5707.4|5701.4|2
1638789330000|2021-12-06 11:15:30|5709.4|5703.4|5708.9|5702.9|5710.1|5704.1|5708.9|5702.9|1
1638789340000|2021-12-06 11:15:40|||||||||2
1638789350000|2021-12-06 11:15:50|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|0
1638789360000|2021-12-06 11:16:00|5708.9|5702.9|5709.7|5703.7|5709.7|5703.7|5708.9|5702.9|0
1638789380000|2021-12-06 11:16:20|||||||||1
1638789390000|2021-12-06 11:16:30|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1638789400000|2021-12-06 11:16:40|5709.7|5703.7|5709.4|5703.4|5709.7|5703.7|5709.4|5703.4|0
1638789410000|2021-12-06 11:16:50|5709|5703|5709.4|5703.4|5709.4|5703.4|5709|5703|1
1638789430000|2021-12-06 11:17:10|5709|5703|5709|5703|5709.4|5703.4|5709|5703|0
1638789440000|2021-12-06 11:17:20|5708|5702|5708|5702|5708|5702|5708|5702|3
1638789450000|2021-12-06 11:17:30|5708.2|5702.2|5708.1|5702.1|5708.2|5702.2|5707.9|5701.9|81
1638789490000|2021-12-06 11:18:10|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1638789500000|2021-12-06 11:18:20|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|2
1638789510000|2021-12-06 11:18:30|5709.8|5703.8|5710.1|5704.1|5710.1|5704.1|5709.8|5703.8|15
1638789520000|2021-12-06 11:18:40|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|0
1638789530000|2021-12-06 11:18:50|5709.6|5703.6|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|0
1638789540000|2021-12-06 11:19:00|5708.6|5702.6|5709.1|5703.1|5709.1|5703.1|5708.6|5702.6|0
1638789560000|2021-12-06 11:19:20|5710.3|5704.3|5708.9|5702.9|5710.3|5704.3|5708.9|5702.9|4
1638789570000|2021-12-06 11:19:30|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|0
1638789590000|2021-12-06 11:19:50|5708.9|5702.9|5710.3|5704.3|5710.3|5704.3|5708.9|5702.9|0
1638789600000|2021-12-06 11:20:00|5710.6|5704.6|5710.3|5704.3|5710.6|5704.6|5710.3|5704.3|1
1638789650000|2021-12-06 11:20:50|5708.4|5702.4|5708.9|5702.9|5708.9|5702.9|5708.4|5702.4|1
1638789660000|2021-12-06 11:21:00|5709.3|5703.3|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|1
1638789670000|2021-12-06 11:21:10|5709.3|5703.3|5708.8|5702.8|5709.4|5703.4|5708.8|5702.8|1
1638789690000|2021-12-06 11:21:30|5709.6|5703.6|5709.3|5703.3|5709.6|5703.6|5709.3|5703.3|0
1638789710000|2021-12-06 11:21:50|5709.6|5703.6|5709.3|5703.3|5709.6|5703.6|5709.3|5703.3|0
1638789720000|2021-12-06 11:22:00|5709.6|5703.6|5708.3|5702.3|5709.6|5703.6|5707.9|5701.9|1
1638789730000|2021-12-06 11:22:10|5707.9|5701.9|5708.8|5702.8|5708.8|5702.8|5707.9|5701.9|0
1638789740000|2021-12-06 11:22:20|5709.1|5703.1|5708.8|5702.8|5709.1|5703.1|5708.8|5702.8|0
1638789770000|2021-12-06 11:22:50|5709.1|5703.1|5708.8|5702.8|5709.1|5703.1|5708.8|5702.8|0
1638789810000|2021-12-06 11:23:30|5709.1|5703.1|5710.1|5704.1|5710.1|5704.1|5709.1|5703.1|0
1638789820000|2021-12-06 11:23:40|5710.8|5704.8|5709.8|5703.8|5710.8|5704.8|5709.6|5703.6|2
1638789830000|2021-12-06 11:23:50|5709.4|5703.4|5709.1|5703.1|5709.4|5703.4|5709.1|5703.1|0
1638789840000|2021-12-06 11:24:00|5708.9|5702.9|5708.6|5702.6|5708.9|5702.9|5708.6|5702.6|0
1638789850000|2021-12-06 11:24:10|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1638789860000|2021-12-06 11:24:20|5708.6|5702.6|5708.6|5702.6|5708.9|5702.9|5708.6|5702.6|0
1638789880000|2021-12-06 11:24:40|5708.2|5702.2|5708.6|5702.6|5708.9|5702.9|5708.2|5702.2|3
1638789890000|2021-12-06 11:24:50|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|0
1638789900000|2021-12-06 11:25:00|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5708.9|5702.9|0
1638789940000|2021-12-06 11:25:40|5710.2|5704.2|5710.6|5704.6|5710.6|5704.6|5710.2|5704.2|0
1638789960000|2021-12-06 11:26:00|5710.2|5704.2|5710.6|5704.6|5710.6|5704.6|5710.2|5704.2|0
1638789990000|2021-12-06 11:26:30|||||||||2
1638790010000|2021-12-06 11:26:50|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1638790020000|2021-12-06 11:27:00|5712.1|5706.1|5712.4|5706.4|5712.4|5706.4|5712.1|5706.1|1
1638790040000|2021-12-06 11:27:20|5712.6|5706.6|5713.2|5707.2|5713.7|5707.7|5712.6|5706.6|1
1638790050000|2021-12-06 11:27:30|5714.2|5708.2|5716.1|5710.1|5716.3|5710.3|5714.2|5708.2|0
1638790060000|2021-12-06 11:27:40|5715.2|5709.2|5715.6|5709.6|5715.6|5709.6|5715.2|5709.2|0
1638790070000|2021-12-06 11:27:50|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1638790080000|2021-12-06 11:28:00|5716.1|5710.1|5719.7|5713.7|5720.1|5714.1|5716.1|5710.1|3
1638790090000|2021-12-06 11:28:10|5720.9|5714.9|5721.7|5715.7|5721.7|5715.7|5720.9|5714.9|11
1638790100000|2021-12-06 11:28:20|5721.1|5715.1|5725.2|5719.2|5725.7|5719.7|5721.1|5715.1|4
1638790110000|2021-12-06 11:28:30|5725.7|5719.7|5727.8|5721.8|5727.9|5721.9|5725.7|5719.7|9
1638790120000|2021-12-06 11:28:40|5728.5|5722.5|5728.8|5722.8|5728.8|5722.8|5728.5|5722.5|12
1638790130000|2021-12-06 11:28:50|||||||||2
1638790140000|2021-12-06 11:29:00|5728.9|5722.9|5729.3|5723.3|5729.3|5723.3|5728.8|5722.8|4
1638790160000|2021-12-06 11:29:20|5728.9|5722.9|5729.1|5723.1|5729.1|5723.1|5728.8|5722.8|2
1638790170000|2021-12-06 11:29:30|5729.3|5723.3|5730.9|5724.9|5730.9|5724.9|5729.3|5723.3|1
1638790190000|2021-12-06 11:29:50|5730.3|5724.3|5729.3|5723.3|5730.3|5724.3|5729.3|5723.3|0
1638790210000|2021-12-06 11:30:10|5728.9|5722.9|5728.8|5722.8|5728.9|5722.9|5728.8|5722.8|4
1638790230000|2021-12-06 11:30:30|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|4
1638790240000|2021-12-06 11:30:40|5728.9|5722.9|5728.8|5722.8|5728.9|5722.9|5728.8|5722.8|0
1638790250000|2021-12-06 11:30:50|5728.4|5722.4|5726.1|5720.1|5728.4|5722.4|5726.1|5720.1|2
1638790260000|2021-12-06 11:31:00|5725.6|5719.6|5724.2|5718.2|5725.6|5719.6|5724.2|5718.2|2
1638790270000|2021-12-06 11:31:10|5725.3|5719.3|5725.3|5719.3|5725.9|5719.9|5725.3|5719.3|2
1638790290000|2021-12-06 11:31:30|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1638790300000|2021-12-06 11:31:40|5724.6|5718.6|5725.6|5719.6|5725.6|5719.6|5724.1|5718.1|2
1638790310000|2021-12-06 11:31:50|5725.1|5719.1|5725.4|5719.4|5725.4|5719.4|5725.1|5719.1|0
1638790330000|2021-12-06 11:32:10|5724.7|5718.7|5724.7|5718.7|5724.7|5718.7|5724.7|5718.7|0
1638790340000|2021-12-06 11:32:20|5724.4|5718.4|5724.6|5718.6|5724.7|5718.7|5724.4|5718.4|1
1638790350000|2021-12-06 11:32:30|5724.4|5718.4|5726.1|5720.1|5726.1|5720.1|5724.4|5718.4|1
1638790360000|2021-12-06 11:32:40|5725.7|5719.7|5725.2|5719.2|5725.7|5719.7|5725.2|5719.2|0
1638790370000|2021-12-06 11:32:50|5724.9|5718.9|5724.7|5718.7|5724.9|5718.9|5724.7|5718.7|0
1638790380000|2021-12-06 11:33:00|5725.1|5719.1|5724.2|5718.2|5725.1|5719.1|5723.4|5717.4|2
1638790390000|2021-12-06 11:33:10|5724.6|5718.6|5724.2|5718.2|5724.6|5718.6|5724.2|5718.2|0
1638790400000|2021-12-06 11:33:20|5723.9|5717.9|5723.7|5717.7|5723.9|5717.9|5723.7|5717.7|0
1638790420000|2021-12-06 11:33:40|5723.4|5717.4|5723.2|5717.2|5723.4|5717.4|5723.2|5717.2|0
1638790440000|2021-12-06 11:34:00|5725.7|5719.7|5725.9|5719.9|5725.9|5719.9|5725.7|5719.7|3
1638790460000|2021-12-06 11:34:20|5725.6|5719.6|5725.4|5719.4|5725.6|5719.6|5725.4|5719.4|0
1638790470000|2021-12-06 11:34:30|5725.1|5719.1|5724.8|5718.8|5725.1|5719.1|5724.8|5718.8|0
1638790480000|2021-12-06 11:34:40|5724.4|5718.4|5724.2|5718.2|5725.4|5719.4|5724.2|5718.2|2
1638790490000|2021-12-06 11:34:50|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|1
1638790500000|2021-12-06 11:35:00|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1638790510000|2021-12-06 11:35:10|5721.9|5715.9|5722.6|5716.6|5722.6|5716.6|5721.7|5715.7|1
1638790530000|2021-12-06 11:35:30|5722.2|5716.2|5722.4|5716.4|5722.4|5716.4|5722.1|5716.1|0
1638790550000|2021-12-06 11:35:50|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|1
1638790560000|2021-12-06 11:36:00|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1638790590000|2021-12-06 11:36:30|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638790600000|2021-12-06 11:36:40|5720.6|5714.6|5719.9|5713.9|5720.6|5714.6|5719.9|5713.9|2
1638790630000|2021-12-06 11:37:10|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1638790640000|2021-12-06 11:37:20|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1638790670000|2021-12-06 11:37:50|5719.6|5713.6|5718.4|5712.4|5719.6|5713.6|5718.4|5712.4|0
1638790690000|2021-12-06 11:38:10|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1638790700000|2021-12-06 11:38:20|5718.4|5712.4|5718.6|5712.6|5718.6|5712.6|5718.4|5712.4|0
1638790720000|2021-12-06 11:38:40|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1638790730000|2021-12-06 11:38:50|5719.3|5713.3|5719.1|5713.1|5719.3|5713.3|5719.1|5713.1|0
1638790740000|2021-12-06 11:39:00|5718.6|5712.6|5718.3|5712.3|5718.6|5712.6|5718.3|5712.3|0
1638790810000|2021-12-06 11:40:10|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1638790890000|2021-12-06 11:41:30|5718.8|5712.8|5718.4|5712.4|5718.8|5712.8|5718.4|5712.4|0
1638790900000|2021-12-06 11:41:40|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1638790910000|2021-12-06 11:41:50|5717.9|5711.9|5718.3|5712.3|5718.6|5712.6|5717.9|5711.9|0
1638790920000|2021-12-06 11:42:00|5718.6|5712.6|5719.3|5713.3|5719.3|5713.3|5718.6|5712.6|0
1638790960000|2021-12-06 11:42:40|5718.9|5712.9|5719.3|5713.3|5719.3|5713.3|5718.9|5712.9|0
1638790970000|2021-12-06 11:42:50|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|5718.9|5712.9|0
1638790980000|2021-12-06 11:43:00|5718.8|5712.8|5719.8|5713.8|5719.8|5713.8|5718.8|5712.8|1
1638791000000|2021-12-06 11:43:20|5720.1|5714.1|5726.3|5720.3|5726.3|5720.3|5720.1|5714.1|2
1638791020000|2021-12-06 11:43:40|5725.1|5719.1|5724.6|5718.6|5725.1|5719.1|5724.4|5718.4|2
1638791030000|2021-12-06 11:43:50|5723.9|5717.9|5724.6|5718.6|5724.6|5718.6|5723.6|5717.6|1
1638791040000|2021-12-06 11:44:00|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|5725.4|5719.4|0
1638791060000|2021-12-06 11:44:20|5724.8|5718.8|5723.9|5717.9|5724.8|5718.8|5723.9|5717.9|3
1638791090000|2021-12-06 11:44:50|5724.3|5718.3|5724.3|5718.3|5724.3|5718.3|5723.9|5717.9|1
1638791100000|2021-12-06 11:45:00|5723.9|5717.9|5722.3|5716.3|5723.9|5717.9|5721.6|5715.6|2
1638791130000|2021-12-06 11:45:30|5724.4|5718.4|5724.9|5718.9|5724.9|5718.9|5724.4|5718.4|3
1638791150000|2021-12-06 11:45:50|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|0
1638791160000|2021-12-06 11:46:00|5724.2|5718.2|5723.3|5717.3|5724.2|5718.2|5723.3|5717.3|1
1638791170000|2021-12-06 11:46:10|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|0
1638791200000|2021-12-06 11:46:40|5722.4|5716.4|5721.9|5715.9|5722.4|5716.4|5721.9|5715.9|0
1638791210000|2021-12-06 11:46:50|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638791230000|2021-12-06 11:47:10|5720.9|5714.9|5720.3|5714.3|5720.9|5714.9|5720.3|5714.3|0
1638791240000|2021-12-06 11:47:20|5719.6|5713.6|5719.1|5713.1|5719.6|5713.6|5719.1|5713.1|0
1638791250000|2021-12-06 11:47:30|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1638791260000|2021-12-06 11:47:40|5718.6|5712.6|5719.1|5713.1|5719.1|5713.1|5718.6|5712.6|0
1638791310000|2021-12-06 11:48:30|5718.4|5712.4|5718.9|5712.9|5718.9|5712.9|5718.4|5712.4|100
1638791330000|2021-12-06 11:48:50|5720.4|5714.4|5720.6|5714.6|5720.6|5714.6|5720.4|5714.4|0
1638791370000|2021-12-06 11:49:30|5720.9|5714.9|5721.1|5715.1|5721.1|5715.1|5720.9|5714.9|0
1638791380000|2021-12-06 11:49:40|5720.6|5714.6|5719.7|5713.7|5720.6|5714.6|5719.7|5713.7|0
1638791390000|2021-12-06 11:49:50|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|0
1638791400000|2021-12-06 11:50:00|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|0
1638791420000|2021-12-06 11:50:20|5717.9|5711.9|5717.9|5711.9|5717.9|5711.9|5717.6|5711.6|0
1638791430000|2021-12-06 11:50:30|5718.2|5712.2|5718.9|5712.9|5718.9|5712.9|5718.2|5712.2|0
1638791440000|2021-12-06 11:50:40|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1638791460000|2021-12-06 11:51:00|5719.4|5713.4|5721.2|5715.2|5721.2|5715.2|5719.4|5713.4|0
1638791490000|2021-12-06 11:51:30|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|0
1638791500000|2021-12-06 11:51:40|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|1
1638791520000|2021-12-06 11:52:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1638791530000|2021-12-06 11:52:10|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|0
1638791550000|2021-12-06 11:52:30|5722.4|5716.4|5722.7|5716.7|5722.7|5716.7|5722.4|5716.4|1
1638791560000|2021-12-06 11:52:40|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|0
1638791580000|2021-12-06 11:53:00|5721.1|5715.1|5720.4|5714.4|5721.5|5715.5|5720.1|5714.1|1
1638791590000|2021-12-06 11:53:10|5720.6|5714.6|5720.7|5714.7|5720.7|5714.7|5720.6|5714.6|0
1638791620000|2021-12-06 11:53:40|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|0
1638791630000|2021-12-06 11:53:50|5720.6|5714.6|5721.1|5715.1|5721.1|5715.1|5720.2|5714.2|1
1638791640000|2021-12-06 11:54:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638791650000|2021-12-06 11:54:10|5721.9|5715.9|5722.1|5716.1|5722.1|5716.1|5721.9|5715.9|0
1638791690000|2021-12-06 11:54:50|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|1
1638791700000|2021-12-06 11:55:00|5721.2|5715.2|5721.4|5715.4|5721.4|5715.4|5721.2|5715.2|0
1638791760000|2021-12-06 11:56:00|5721.1|5715.1|5721.1|5715.1|5721.4|5715.4|5721.1|5715.1|0
1638791770000|2021-12-06 11:56:10|5724.6|5718.6|5725.1|5719.1|5725.1|5719.1|5724.6|5718.6|1
1638791780000|2021-12-06 11:56:20|5725.6|5719.6|5729.1|5723.1|5729.1|5723.1|5725.6|5719.6|4
1638791800000|2021-12-06 11:56:40|5729.4|5723.4|5732.1|5726.1|5732.1|5726.1|5729.4|5723.4|5
1638791810000|2021-12-06 11:56:50|5732.6|5726.6|5731.6|5725.6|5732.6|5726.6|5731.6|5725.6|1
1638791820000|2021-12-06 11:57:00|5731.9|5725.9|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|1
1638791830000|2021-12-06 11:57:10|5731.2|5725.2|5732.1|5726.1|5732.1|5726.1|5731.1|5725.1|1
1638791850000|2021-12-06 11:57:30|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|0
1638791860000|2021-12-06 11:57:40|5731.2|5725.2|5730.4|5724.4|5731.2|5725.2|5730.1|5724.1|2
1638791870000|2021-12-06 11:57:50|5730.2|5724.2|5730.7|5724.7|5730.7|5724.7|5730.2|5724.2|2
1638791880000|2021-12-06 11:58:00|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1638791890000|2021-12-06 11:58:10|5729.4|5723.4|5727.9|5721.9|5729.4|5723.4|5727.6|5721.6|1
1638791900000|2021-12-06 11:58:20|5729.1|5723.1|5729.4|5723.4|5729.4|5723.4|5729.1|5723.1|1
1638791910000|2021-12-06 11:58:30|5729.1|5723.1|5727.6|5721.6|5729.1|5723.1|5727.2|5721.2|2
1638791920000|2021-12-06 11:58:40|5727.2|5721.2|5726.2|5720.2|5727.2|5721.2|5726.2|5720.2|2
1638791930000|2021-12-06 11:58:50|5732.1|5726.1|5732.8|5726.8|5733.3|5727.3|5732.1|5726.1|5
1638791940000|2021-12-06 11:59:00|5732.9|5726.9|5731.6|5725.6|5732.9|5726.9|5731.6|5725.6|0
1638791950000|2021-12-06 11:59:10|5730.9|5724.9|5730.1|5724.1|5730.9|5724.9|5730.1|5724.1|1
1638791960000|2021-12-06 11:59:20|5730.4|5724.4|5731.6|5725.6|5731.6|5725.6|5730.4|5724.4|1
1638791970000|2021-12-06 11:59:30|5731.1|5725.1|5731.1|5725.1|5731.6|5725.6|5731.1|5725.1|0
1638791980000|2021-12-06 11:59:40|5730.7|5724.7|5730.1|5724.1|5730.7|5724.7|5730.1|5724.1|0
1638791990000|2021-12-06 11:59:50|5729.7|5723.7|5731.6|5725.6|5731.6|5725.6|5729.6|5723.6|4
1638792010000|2021-12-06 12:00:10|5731.1|5725.1|5730.6|5724.6|5731.4|5725.4|5730.6|5724.6|0
1638792020000|2021-12-06 12:00:20|5730.2|5724.2|5729.6|5723.6|5730.6|5724.6|5729.1|5723.1|6
1638792030000|2021-12-06 12:00:30|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|2
1638792040000|2021-12-06 12:00:40|5726|5720|5726.1|5720.1|5726.1|5720.1|5724.1|5718.1|2
1638792050000|2021-12-06 12:00:50|5726.6|5720.6|5727.4|5721.4|5727.4|5721.4|5726.6|5720.6|1
1638792060000|2021-12-06 12:01:00|5727.6|5721.6|5728.6|5722.6|5728.6|5722.6|5727.6|5721.6|0
1638792070000|2021-12-06 12:01:10|5727.8|5721.8|5725.7|5719.7|5727.8|5721.8|5725.6|5719.6|2
1638792080000|2021-12-06 12:01:20|5725.6|5719.6|5722.7|5716.7|5725.6|5719.6|5722.7|5716.7|1
1638792090000|2021-12-06 12:01:30|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1638792100000|2021-12-06 12:01:40|5721.7|5715.7|5721.2|5715.2|5721.7|5715.7|5721.2|5715.2|0
1638792120000|2021-12-06 12:02:00|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|1
1638792130000|2021-12-06 12:02:10|5722.6|5716.6|5722.2|5716.2|5722.6|5716.6|5722.2|5716.2|0
1638792140000|2021-12-06 12:02:20|5722.6|5716.6|5722.2|5716.2|5722.6|5716.6|5722.2|5716.2|1
1638792150000|2021-12-06 12:02:30|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1638792160000|2021-12-06 12:02:40|5721.7|5715.7|5721.6|5715.6|5721.7|5715.7|5721.6|5715.6|0
1638792220000|2021-12-06 12:03:40|5721.9|5715.9|5722.1|5716.1|5722.1|5716.1|5721.9|5715.9|0
1638792230000|2021-12-06 12:03:50|5721.4|5715.4|5721.1|5715.1|5721.6|5715.6|5720.7|5714.7|1
1638792240000|2021-12-06 12:04:00|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|2
1638792250000|2021-12-06 12:04:10|5723.1|5717.1|5722.1|5716.1|5723.1|5717.1|5722.1|5716.1|0
1638792260000|2021-12-06 12:04:20|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1638792300000|2021-12-06 12:05:00|5724.1|5718.1|5725.3|5719.3|5725.3|5719.3|5724.1|5718.1|4
1638792310000|2021-12-06 12:05:10|5725.1|5719.1|5724.2|5718.2|5725.1|5719.1|5724.2|5718.2|0
1638792320000|2021-12-06 12:05:20|5724.1|5718.1|5724.6|5718.6|5724.6|5718.6|5723.6|5717.6|2
1638792330000|2021-12-06 12:05:30|5724.1|5718.1|5723.7|5717.7|5724.1|5718.1|5722.9|5716.9|1
1638792340000|2021-12-06 12:05:40|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1638792350000|2021-12-06 12:05:50|5723.1|5717.1|5721.6|5715.6|5723.1|5717.1|5721.6|5715.6|0
1638792360000|2021-12-06 12:06:00|5720.7|5714.7|5720.2|5714.2|5720.7|5714.7|5720.2|5714.2|0
1638792370000|2021-12-06 12:06:10|5720.6|5714.6|5721.1|5715.1|5721.1|5715.1|5720.6|5714.6|0
1638792390000|2021-12-06 12:06:30|5721.9|5715.9|5721.6|5715.6|5722.1|5716.1|5721.6|5715.6|0
1638792410000|2021-12-06 12:06:50|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1638792420000|2021-12-06 12:07:00|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1638792430000|2021-12-06 12:07:10|5722.7|5716.7|5723.1|5717.1|5723.1|5717.1|5722.7|5716.7|0
1638792440000|2021-12-06 12:07:20|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|1
1638792450000|2021-12-06 12:07:30|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638792490000|2021-12-06 12:08:10|5721.9|5715.9|5723.6|5717.6|5724.1|5718.1|5721.9|5715.9|3
1638792500000|2021-12-06 12:08:20|5723.1|5717.1|5722.1|5716.1|5723.1|5717.1|5722.1|5716.1|0
1638792510000|2021-12-06 12:08:30|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|0
1638792540000|2021-12-06 12:09:00|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|0
1638792550000|2021-12-06 12:09:10|5720.4|5714.4|5720.2|5714.2|5720.7|5714.7|5720.2|5714.2|0
1638792560000|2021-12-06 12:09:20|5719.7|5713.7|5720.2|5714.2|5720.2|5714.2|5719.7|5713.7|0
1638792580000|2021-12-06 12:09:40|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1638792600000|2021-12-06 12:10:00|5720.7|5714.7|5720.1|5714.1|5720.7|5714.7|5720.1|5714.1|0
1638792630000|2021-12-06 12:10:30|5719.7|5713.7|5720.1|5714.1|5720.1|5714.1|5719.6|5713.6|0
1638792660000|2021-12-06 12:11:00|5719.7|5713.7|5719.1|5713.1|5719.7|5713.7|5719.1|5713.1|0
1638792670000|2021-12-06 12:11:10|5718.7|5712.7|5718.6|5712.6|5718.9|5712.9|5718.6|5712.6|0
1638792700000|2021-12-06 12:11:40|5716.9|5710.9|5717.1|5711.1|5717.1|5711.1|5716.9|5710.9|5
1638792720000|2021-12-06 12:12:00|5717.4|5711.4|5724.1|5718.1|5724.1|5718.1|5717.4|5711.4|6
1638792730000|2021-12-06 12:12:10|5724.2|5718.2|5723.7|5717.7|5724.2|5718.2|5723.4|5717.4|1
1638792740000|2021-12-06 12:12:20|5723.4|5717.4|5723.7|5717.7|5723.7|5717.7|5723.2|5717.2|1
1638792750000|2021-12-06 12:12:30|5723.4|5717.4|5724.1|5718.1|5725.6|5719.6|5723.4|5717.4|1
1638792760000|2021-12-06 12:12:40|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.2|5717.2|4
1638792770000|2021-12-06 12:12:50|5724.6|5718.6|5724.2|5718.2|5724.6|5718.6|5724.2|5718.2|0
1638792780000|2021-12-06 12:13:00|5723.9|5717.9|5723.7|5717.7|5724.1|5718.1|5723.7|5717.7|1
1638792790000|2021-12-06 12:13:10|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|3
1638792810000|2021-12-06 12:13:30|||||||||1
1638792830000|2021-12-06 12:13:50|||||||||1
1638792840000|2021-12-06 12:14:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638792850000|2021-12-06 12:14:10|5721.2|5715.2|5721.2|5715.2|5721.3|5715.3|5720.6|5714.6|1
1638793000000|2021-12-06 12:16:40|5720.7|5714.7|5722.6|5716.6|5722.6|5716.6|5720.7|5714.7|6
1638793010000|2021-12-06 12:16:50|5722.2|5716.2|5724.1|5718.1|5724.1|5718.1|5722.2|5716.2|2
1638793020000|2021-12-06 12:17:00|5724.4|5718.4|5725.1|5719.1|5725.1|5719.1|5724.1|5718.1|0
1638793030000|2021-12-06 12:17:10|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|1
1638793040000|2021-12-06 12:17:20|5724.1|5718.1|5722.2|5716.2|5724.1|5718.1|5722.2|5716.2|2
1638793050000|2021-12-06 12:17:30|5722.6|5716.6|5721.7|5715.7|5722.6|5716.6|5721.7|5715.7|0
1638793060000|2021-12-06 12:17:40|5722.1|5716.1|5724.1|5718.1|5725.1|5719.1|5722.1|5716.1|3
1638793070000|2021-12-06 12:17:50|5723.7|5717.7|5722.1|5716.1|5724.1|5718.1|5722.1|5716.1|1
1638793080000|2021-12-06 12:18:00|5723.1|5717.1|5722.7|5716.7|5723.1|5717.1|5722.7|5716.7|1
1638793090000|2021-12-06 12:18:10|5722.6|5716.6|5721.7|5715.7|5722.6|5716.6|5721.7|5715.7|0
1638793100000|2021-12-06 12:18:20|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5721.7|5715.7|0
1638793110000|2021-12-06 12:18:30|5721.7|5715.7|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|0
1638793130000|2021-12-06 12:18:50|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1638793140000|2021-12-06 12:19:00|5721.9|5715.9|5722.1|5716.1|5722.1|5716.1|5721.9|5715.9|0
1638793160000|2021-12-06 12:19:20|5722.4|5716.4|5723.1|5717.1|5723.1|5717.1|5722.4|5716.4|3
1638793170000|2021-12-06 12:19:30|5722.7|5716.7|5723.1|5717.1|5723.1|5717.1|5722.2|5716.2|1
1638793190000|2021-12-06 12:19:50|5722.7|5716.7|5722.4|5716.4|5722.7|5716.7|5722.1|5716.1|1
1638793200000|2021-12-06 12:20:00|5722.6|5716.6|5722.2|5716.2|5722.6|5716.6|5722.2|5716.2|0
1638793210000|2021-12-06 12:20:10|5721.9|5715.9|5724.4|5718.4|5724.4|5718.4|5721.9|5715.9|3
1638793220000|2021-12-06 12:20:20|5724.1|5718.1|5722.1|5716.1|5724.1|5718.1|5722.1|5716.1|0
1638793230000|2021-12-06 12:20:30|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|1
1638793260000|2021-12-06 12:21:00|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1638793280000|2021-12-06 12:21:20|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|1
1638793300000|2021-12-06 12:21:40|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|0
1638793360000|2021-12-06 12:22:40|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|2
1638793380000|2021-12-06 12:23:00|5721.7|5715.7|5722.1|5716.1|5722.1|5716.1|5721.7|5715.7|0
1638793420000|2021-12-06 12:23:40|5722.6|5716.6|5723.6|5717.6|5724.1|5718.1|5722.6|5716.6|2
1638793430000|2021-12-06 12:23:50|5723.2|5717.2|5722.2|5716.2|5723.2|5717.2|5722.2|5716.2|0
1638793440000|2021-12-06 12:24:00|5722.1|5716.1|5722.6|5716.6|5724.1|5718.1|5722.1|5716.1|3
1638793450000|2021-12-06 12:24:10|5722.2|5716.2|5721.2|5715.2|5722.2|5716.2|5721.2|5715.2|0
1638793490000|2021-12-06 12:24:50|5720.5|5714.5|5721.6|5715.6|5721.6|5715.6|5720.5|5714.5|1
1638793500000|2021-12-06 12:25:00|5722.1|5716.1|5722.4|5716.4|5722.4|5716.4|5721.7|5715.7|1
1638793510000|2021-12-06 12:25:10|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1638793520000|2021-12-06 12:25:20|5721.7|5715.7|5721.4|5715.4|5721.7|5715.7|5721.2|5715.2|0
1638793540000|2021-12-06 12:25:40|5721.1|5715.1|5722.1|5716.1|5722.1|5716.1|5721.1|5715.1|0
1638793560000|2021-12-06 12:26:00|5721.2|5715.2|5722.4|5716.4|5722.4|5716.4|5721.2|5715.2|5
1638793570000|2021-12-06 12:26:10|5722.6|5716.6|5724.6|5718.6|5724.6|5718.6|5722.6|5716.6|2
1638793580000|2021-12-06 12:26:20|5724.1|5718.1|5723.6|5717.6|5724.1|5718.1|5723.6|5717.6|1
1638793590000|2021-12-06 12:26:30|5723.2|5717.2|5722.1|5716.1|5723.6|5717.6|5722.1|5716.1|0
1638793600000|2021-12-06 12:26:40|5721.7|5715.7|5721.2|5715.2|5721.7|5715.7|5721.2|5715.2|1
1638793610000|2021-12-06 12:26:50|5720.9|5714.9|5721.6|5715.6|5721.6|5715.6|5720.7|5714.7|0
1638793620000|2021-12-06 12:27:00|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|5721.2|5715.2|0
1638793630000|2021-12-06 12:27:10|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|4
1638793640000|2021-12-06 12:27:20|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|5721.7|5715.7|0
1638793650000|2021-12-06 12:27:30|5721.6|5715.6|5721.2|5715.2|5721.6|5715.6|5721.2|5715.2|0
1638793670000|2021-12-06 12:27:50|5720.9|5714.9|5721.1|5715.1|5721.4|5715.4|5720.7|5714.7|0
1638793680000|2021-12-06 12:28:00|5721.4|5715.4|5722.6|5716.6|5722.6|5716.6|5721.4|5715.4|2
1638793690000|2021-12-06 12:28:10|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|0
1638793700000|2021-12-06 12:28:20|5723.1|5717.1|5722.6|5716.6|5723.1|5717.1|5722.6|5716.6|3
1638793710000|2021-12-06 12:28:30|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|0
1638793720000|2021-12-06 12:28:40|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|1
1638793730000|2021-12-06 12:28:50|5721.1|5715.1|5721.2|5715.2|5721.6|5715.6|5720.7|5714.7|0
1638793770000|2021-12-06 12:29:30|5721.6|5715.6|5721.2|5715.2|5721.6|5715.6|5721.2|5715.2|0
1638793790000|2021-12-06 12:29:50|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|3
1638793800000|2021-12-06 12:30:00|5722.2|5716.2|5720.6|5714.6|5722.2|5716.2|5720.6|5714.6|0
1638793810000|2021-12-06 12:30:10|5720.2|5714.2|5722.6|5716.6|5722.6|5716.6|5720.2|5714.2|10
1638793820000|2021-12-06 12:30:20|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1638793830000|2021-12-06 12:30:30|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|0
1638793850000|2021-12-06 12:30:50|5722.9|5716.9|5726.9|5720.9|5726.9|5720.9|5722.9|5716.9|2
1638793860000|2021-12-06 12:31:00|5726.6|5720.6|5726.1|5720.1|5726.9|5720.9|5726.1|5720.1|0
1638793870000|2021-12-06 12:31:10|5726.2|5720.2|5728.1|5722.1|5728.1|5722.1|5726.2|5720.2|1
1638793880000|2021-12-06 12:31:20|5728.2|5722.2|5729.2|5723.2|5729.6|5723.6|5728.2|5722.2|2
1638793900000|2021-12-06 12:31:40|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1638793910000|2021-12-06 12:31:50|5728.1|5722.1|5727.6|5721.6|5728.1|5722.1|5727.2|5721.2|0
1638793920000|2021-12-06 12:32:00|5726.7|5720.7|5726.2|5720.2|5726.7|5720.7|5726.2|5720.2|0
1638793930000|2021-12-06 12:32:10|5726.1|5720.1|5732.9|5726.9|5732.9|5726.9|5726.1|5720.1|13
1638793980000|2021-12-06 12:33:00|5732.6|5726.6|5736.9|5730.9|5736.9|5730.9|5732.6|5726.6|5
1638793990000|2021-12-06 12:33:10|5736.1|5730.1|5735.6|5729.6|5736.1|5730.1|5735.6|5729.6|5
1638794000000|2021-12-06 12:33:20|5732.6|5726.6|5732.6|5726.6|5733.1|5727.1|5732.6|5726.6|2
1638794010000|2021-12-06 12:33:30|5731.2|5725.2|5730.2|5724.2|5731.2|5725.2|5730.2|5724.2|0
1638794020000|2021-12-06 12:33:40|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|4
1638794030000|2021-12-06 12:33:50|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|0
1638794040000|2021-12-06 12:34:00|5733.4|5727.4|5733.4|5727.4|5733.9|5727.9|5732.9|5726.9|7
1638794060000|2021-12-06 12:34:20|5732.6|5726.6|5732.6|5726.6|5732.9|5726.9|5732.6|5726.6|1
1638794090000|2021-12-06 12:34:50|5732.9|5726.9|5735.4|5729.4|5735.9|5729.9|5732.9|5726.9|3
1638794100000|2021-12-06 12:35:00|5735.9|5729.9|5735.4|5729.4|5735.9|5729.9|5735.4|5729.4|0
1638794110000|2021-12-06 12:35:10|5735.7|5729.7|5736.5|5730.5|5736.9|5730.9|5735.7|5729.7|0
1638794120000|2021-12-06 12:35:20|5736.7|5730.7|5738|5732|5738.5|5732.5|5736.4|5730.4|1
1638794130000|2021-12-06 12:35:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737|5731|0
1638794140000|2021-12-06 12:35:40|5738|5732|5738|5732|5738|5732|5738|5732|2
1638794150000|2021-12-06 12:35:50|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1638794160000|2021-12-06 12:36:00|5738|5732|5738|5732|5738|5732|5738|5732|2
1638794170000|2021-12-06 12:36:10|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1638794180000|2021-12-06 12:36:20|5736.5|5730.5|5743.7|5737.7|5744.1|5738.1|5735.7|5729.7|10
1638794190000|2021-12-06 12:36:30|5744.2|5738.2|5744.6|5738.6|5744.9|5738.9|5744.2|5738.2|37
1638794200000|2021-12-06 12:36:40|5744.2|5738.2|5744.7|5738.7|5745.1|5739.1|5743.7|5737.7|0
1638794210000|2021-12-06 12:36:50|5744.6|5738.6|5744.4|5738.4|5744.6|5738.6|5744.2|5738.2|0
1638794220000|2021-12-06 12:37:00|5744.6|5738.6|5744.1|5738.1|5744.6|5738.6|5744.1|5738.1|0
1638794230000|2021-12-06 12:37:10|5744.4|5738.4|5744.1|5738.1|5744.4|5738.4|5744.1|5738.1|0
1638794240000|2021-12-06 12:37:20|5743|5737|5743.8|5737.8|5743.8|5737.8|5743|5737|1
1638794250000|2021-12-06 12:37:30|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1638794260000|2021-12-06 12:37:40|5742.9|5736.9|5738.7|5732.7|5742.9|5736.9|5738.7|5732.7|1
1638794270000|2021-12-06 12:37:50|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|5738.2|5732.2|0
1638794280000|2021-12-06 12:38:00|5737.9|5731.9|5740.2|5734.2|5740.2|5734.2|5737.9|5731.9|3
1638794300000|2021-12-06 12:38:20|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|5740.6|5734.6|0
1638794340000|2021-12-06 12:39:00|5740.2|5734.2|5741.2|5735.2|5741.2|5735.2|5740.2|5734.2|1
1638794370000|2021-12-06 12:39:30|5740.7|5734.7|5739.4|5733.4|5740.7|5734.7|5739.4|5733.4|4
1638794380000|2021-12-06 12:39:40|5739.2|5733.2|5735|5729|5739.2|5733.2|5735|5729|2
1638794390000|2021-12-06 12:39:50|5734.7|5728.7|5734.5|5728.5|5734.7|5728.7|5734.2|5728.2|1
1638794400000|2021-12-06 12:40:00|5734.2|5728.2|5735.9|5729.9|5736|5730|5734.2|5728.2|1
1638794410000|2021-12-06 12:40:10|5735.5|5729.5|5736.9|5730.9|5736.9|5730.9|5735.5|5729.5|1
1638794420000|2021-12-06 12:40:20|||||||||1
1638794440000|2021-12-06 12:40:40|5736.7|5730.7|5736.2|5730.2|5736.7|5730.7|5735.9|5729.9|6
1638794450000|2021-12-06 12:40:50|5735.9|5729.9|5736.2|5730.2|5736.2|5730.2|5735.9|5729.9|0
1638794460000|2021-12-06 12:41:00|5735.7|5729.7|5737.7|5731.7|5737.7|5731.7|5735.7|5729.7|2
1638794470000|2021-12-06 12:41:10|5737.9|5731.9|5739.1|5733.1|5739.1|5733.1|5737.9|5731.9|0
1638794480000|2021-12-06 12:41:20|5739.4|5733.4|5739.7|5733.7|5739.7|5733.7|5739.4|5733.4|0
1638794490000|2021-12-06 12:41:30|5738.4|5732.4|5738.2|5732.2|5738.4|5732.4|5738.2|5732.2|1
1638794500000|2021-12-06 12:41:40|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1638794510000|2021-12-06 12:41:50|5738.4|5732.4|5738.2|5732.2|5738.4|5732.4|5737.7|5731.7|6
1638794520000|2021-12-06 12:42:00|5737.7|5731.7|5737.9|5731.9|5739.2|5733.2|5737.7|5731.7|3
1638794530000|2021-12-06 12:42:10|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|2
1638794540000|2021-12-06 12:42:20|5737.5|5731.5|5738.7|5732.7|5738.7|5732.7|5737.5|5731.5|4
1638794550000|2021-12-06 12:42:30|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1638794580000|2021-12-06 12:43:00|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1638794610000|2021-12-06 12:43:30|5738.9|5732.9|5738.2|5732.2|5738.9|5732.9|5738.2|5732.2|1
1638794620000|2021-12-06 12:43:40|5737.2|5731.2|5737.4|5731.4|5737.4|5731.4|5737.1|5731.1|0
1638794640000|2021-12-06 12:44:00|5736.9|5730.9|5737.7|5731.7|5737.7|5731.7|5736.9|5730.9|1
1638794650000|2021-12-06 12:44:10|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|5738.7|5732.7|0
1638794660000|2021-12-06 12:44:20|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1638794690000|2021-12-06 12:44:50|5739.2|5733.2|5738.7|5732.7|5739.4|5733.4|5738.7|5732.7|6
1638794700000|2021-12-06 12:45:00|5738.4|5732.4|5736.5|5730.5|5738.4|5732.4|5736.5|5730.5|1
1638794720000|2021-12-06 12:45:20|5738.9|5732.9|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|2
1638794730000|2021-12-06 12:45:30|5739|5733|5743|5737|5743.4|5737.4|5739|5733|2
1638794740000|2021-12-06 12:45:40|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|0
1638794750000|2021-12-06 12:45:50|5741.4|5735.4|5741.2|5735.2|5741.7|5735.7|5741.2|5735.2|4
1638794770000|2021-12-06 12:46:10|5740.7|5734.7|5740|5734|5740.7|5734.7|5740|5734|0
1638794780000|2021-12-06 12:46:20|5739.5|5733.5|5739.7|5733.7|5739.7|5733.7|5739.4|5733.4|5
1638794790000|2021-12-06 12:46:30|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1638794800000|2021-12-06 12:46:40|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1638794820000|2021-12-06 12:47:00|5738.7|5732.7|5738.2|5732.2|5738.7|5732.7|5738.2|5732.2|0
1638794830000|2021-12-06 12:47:10|5737.7|5731.7|5736|5730|5737.7|5731.7|5736|5730|1
1638794840000|2021-12-06 12:47:20|5735.9|5729.9|5735.7|5729.7|5735.9|5729.9|5735.7|5729.7|2
1638794850000|2021-12-06 12:47:30|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|1
1638794880000|2021-12-06 12:48:00|5737.9|5731.9|5738.4|5732.4|5738.4|5732.4|5737.9|5731.9|4
1638794890000|2021-12-06 12:48:10|5738|5732|5738.5|5732.5|5738.5|5732.5|5738|5732|0
1638794920000|2021-12-06 12:48:40|5739|5733|5739|5733|5739|5733|5739|5733|0
1638794930000|2021-12-06 12:48:50|5739.7|5733.7|5742|5736|5743|5737|5739.7|5733.7|1
1638794940000|2021-12-06 12:49:00|5742.4|5736.4|5742.4|5736.4|5742.7|5736.7|5742.4|5736.4|0
1638794950000|2021-12-06 12:49:10|5742.7|5736.7|5742.4|5736.4|5742.7|5736.7|5742.4|5736.4|0
1638794960000|2021-12-06 12:49:20|5742|5736|5742|5736|5742|5736|5742|5736|0
1638794970000|2021-12-06 12:49:30|5741.7|5735.7|5739.4|5733.4|5741.7|5735.7|5739.4|5733.4|0
1638794980000|2021-12-06 12:49:40|5738.4|5732.4|5737.9|5731.9|5738.4|5732.4|5737.9|5731.9|0
1638795000000|2021-12-06 12:50:00|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1638795030000|2021-12-06 12:50:30|5737.2|5731.2|5736.7|5730.7|5737.2|5731.2|5736.7|5730.7|1
1638795050000|2021-12-06 12:50:50|5736.2|5730.2|5735.7|5729.7|5736.2|5730.2|5735.7|5729.7|4
1638795060000|2021-12-06 12:51:00|5735|5729|5735.7|5729.7|5735.7|5729.7|5735|5729|1
1638795080000|2021-12-06 12:51:20|5735.9|5729.9|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|9
1638795090000|2021-12-06 12:51:30|5737.2|5731.2|5737.2|5731.2|5737.2|5731.2|5737.2|5731.2|0
1638795100000|2021-12-06 12:51:40|5736.9|5730.9|5736.4|5730.4|5736.9|5730.9|5736.4|5730.4|0
1638795120000|2021-12-06 12:52:00|5735.9|5729.9|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|1
1638795130000|2021-12-06 12:52:10|5737.7|5731.7|5736.2|5730.2|5737.7|5731.7|5735.7|5729.7|2
1638795140000|2021-12-06 12:52:20|5735.2|5729.2|5736.2|5730.2|5736.2|5730.2|5735.2|5729.2|1
1638795150000|2021-12-06 12:52:30|5736.1|5730.1|5733.5|5727.5|5736.1|5730.1|5733|5727|32
1638795160000|2021-12-06 12:52:40|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|0
1638795170000|2021-12-06 12:52:50|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|0
1638795180000|2021-12-06 12:53:00|5732.4|5726.4|5733.2|5727.2|5733.2|5727.2|5732.2|5726.2|1
1638795240000|2021-12-06 12:54:00|5732.9|5726.9|5732.7|5726.7|5733.2|5727.2|5732.7|5726.7|0
1638795250000|2021-12-06 12:54:10|||||||||4
1638795270000|2021-12-06 12:54:30|5732.2|5726.2|5730.5|5724.5|5732.2|5726.2|5729.9|5723.9|2
1638795280000|2021-12-06 12:54:40|5730.2|5724.2|5730.5|5724.5|5730.5|5724.5|5730.2|5724.2|1
1638795290000|2021-12-06 12:54:50|5730|5724|5730.2|5724.2|5730.2|5724.2|5730|5724|1
1638795300000|2021-12-06 12:55:00|5729.7|5723.7|5730.2|5724.2|5730.2|5724.2|5729.7|5723.7|1
1638795310000|2021-12-06 12:55:10|5729.5|5723.5|5729.2|5723.2|5729.5|5723.5|5729.2|5723.2|1
1638795320000|2021-12-06 12:55:20|5729|5723|5729|5723|5729|5723|5729|5723|0
1638795330000|2021-12-06 12:55:30|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|0
1638795340000|2021-12-06 12:55:40|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|0
1638795350000|2021-12-06 12:55:50|5729.5|5723.5|5731.9|5725.9|5731.9|5725.9|5729.5|5723.5|2
1638795360000|2021-12-06 12:56:00|5731.4|5725.4|5731.9|5725.9|5731.9|5725.9|5731.4|5725.4|0
1638795370000|2021-12-06 12:56:10|5731.4|5725.4|5732.9|5726.9|5732.9|5726.9|5731.4|5725.4|0
1638795380000|2021-12-06 12:56:20|5732.4|5726.4|5730|5724|5732.4|5726.4|5730|5724|2
1638795390000|2021-12-06 12:56:30|5729.5|5723.5|5729.2|5723.2|5729.5|5723.5|5729.2|5723.2|1
1638795400000|2021-12-06 12:56:40|5729|5723|5729|5723|5729|5723|5729|5723|0
1638795420000|2021-12-06 12:57:00|5728.7|5722.7|5729.4|5723.4|5729.4|5723.4|5728.7|5722.7|1
1638795430000|2021-12-06 12:57:10|5729|5723|5729.4|5723.4|5729.4|5723.4|5729|5723|2
1638795440000|2021-12-06 12:57:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1638795470000|2021-12-06 12:57:50|5729.4|5723.4|5729.5|5723.5|5729.5|5723.5|5729.4|5723.4|0
1638795480000|2021-12-06 12:58:00|5729.2|5723.2|5728.5|5722.5|5729.2|5723.2|5728.5|5722.5|1
1638795500000|2021-12-06 12:58:20|5728.2|5722.2|5727.2|5721.2|5728.2|5722.2|5726.2|5720.2|2
1638795510000|2021-12-06 12:58:30|5726.7|5720.7|5726.9|5720.9|5728|5722|5726.7|5720.7|1
1638795520000|2021-12-06 12:58:40|5726.2|5720.2|5725.4|5719.4|5726.2|5720.2|5725.2|5719.2|2
1638795540000|2021-12-06 12:59:00|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|12
1638795550000|2021-12-06 12:59:10|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|6
1638795570000|2021-12-06 12:59:30|5729|5723|5728.9|5722.9|5729|5723|5728.9|5722.9|0
1638795590000|2021-12-06 12:59:50|5728.5|5722.5|5728.4|5722.4|5728.9|5722.9|5728.4|5722.4|0
1638795600000|2021-12-06 13:00:00|5728.7|5722.7|5733.9|5727.9|5733.9|5727.9|5728.7|5722.7|13
1638795610000|2021-12-06 13:00:10|5734.2|5728.2|5734.2|5728.2|5735.9|5729.9|5733.9|5727.9|5
1638795620000|2021-12-06 13:00:20|5734.6|5728.6|5735|5729|5735.4|5729.4|5734.6|5728.6|5
1638795630000|2021-12-06 13:00:30|5735.4|5729.4|5739.7|5733.7|5740.1|5734.1|5735.4|5729.4|8
1638795640000|2021-12-06 13:00:40|5739.4|5733.4|5739.5|5733.5|5740.2|5734.2|5739.2|5733.2|1
1638795650000|2021-12-06 13:00:50|5739|5733|5740|5734|5741|5735|5739|5733|2
1638795660000|2021-12-06 13:01:00|5739.2|5733.2|5739.2|5733.2|5739.7|5733.7|5738.4|5732.4|1
1638795670000|2021-12-06 13:01:10|5738.7|5732.7|5741.7|5735.7|5741.7|5735.7|5738.7|5732.7|1
1638795680000|2021-12-06 13:01:20|5741.4|5735.4|5742.2|5736.2|5743.2|5737.2|5741.4|5735.4|0
1638795690000|2021-12-06 13:01:30|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|0
1638795700000|2021-12-06 13:01:40|5741.5|5735.5|5741.7|5735.7|5741.9|5735.9|5741.5|5735.5|0
1638795710000|2021-12-06 13:01:50|5740.7|5734.7|5738.5|5732.5|5740.7|5734.7|5738.5|5732.5|3
1638795730000|2021-12-06 13:02:10|5737|5731|5735.9|5729.9|5737|5731|5735.9|5729.9|2
1638795740000|2021-12-06 13:02:20|5735.5|5729.5|5737.4|5731.4|5737.4|5731.4|5735.2|5729.2|9
1638795750000|2021-12-06 13:02:30|5737.2|5731.2|5737.4|5731.4|5739|5733|5737.2|5731.2|0
1638795770000|2021-12-06 13:02:50|5737.2|5731.2|5736.4|5730.4|5737.2|5731.2|5736.4|5730.4|0
1638795780000|2021-12-06 13:03:00|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1638795800000|2021-12-06 13:03:20|5737.6|5731.6|5737.2|5731.2|5737.6|5731.6|5737.2|5731.2|1
1638795810000|2021-12-06 13:03:30|5736|5730|5736.4|5730.4|5736.7|5730.7|5736|5730|0
1638795820000|2021-12-06 13:03:40|5736|5730|5736|5730|5736.4|5730.4|5736|5730|0
1638795830000|2021-12-06 13:03:50|5736.4|5730.4|5735.5|5729.5|5736.4|5730.4|5735.5|5729.5|0
1638795840000|2021-12-06 13:04:00|5735.9|5729.9|5735.5|5729.5|5735.9|5729.9|5735.5|5729.5|0
1638795860000|2021-12-06 13:04:20|5735.9|5729.9|5734.5|5728.5|5736|5730|5734.5|5728.5|1
1638795870000|2021-12-06 13:04:30|5734|5728|5734.4|5728.4|5734.4|5728.4|5734|5728|0
1638795880000|2021-12-06 13:04:40|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|1
1638795890000|2021-12-06 13:04:50|5732.3|5726.3|5729.5|5723.5|5732.3|5726.3|5729.5|5723.5|2
1638795900000|2021-12-06 13:05:00|5729.7|5723.7|5730|5724|5730|5724|5729.7|5723.7|0
1638795910000|2021-12-06 13:05:10|5729.7|5723.7|5729.7|5723.7|5729.7|5723.7|5729.7|5723.7|0
1638795920000|2021-12-06 13:05:20|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|5729.3|5723.3|3
1638795930000|2021-12-06 13:05:30|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|0
1638795940000|2021-12-06 13:05:40|5729.5|5723.5|5729.2|5723.2|5729.5|5723.5|5729.2|5723.2|4
1638795950000|2021-12-06 13:05:50|5729.5|5723.5|5728.7|5722.7|5729.5|5723.5|5728.7|5722.7|1
1638795960000|2021-12-06 13:06:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.4|5722.4|1
1638795990000|2021-12-06 13:06:30|5728.2|5722.2|5728.5|5722.5|5728.5|5722.5|5728.2|5722.2|5
1638796000000|2021-12-06 13:06:40|5727.2|5721.2|5727|5721|5727.2|5721.2|5727|5721|1
1638796010000|2021-12-06 13:06:50|5727.2|5721.2|5729.2|5723.2|5729.2|5723.2|5727.2|5721.2|3
1638796020000|2021-12-06 13:07:00|5729.9|5723.9|5730.4|5724.4|5730.4|5724.4|5729.9|5723.9|0
1638796030000|2021-12-06 13:07:10|5729.7|5723.7|5730|5724|5730|5724|5729.2|5723.2|2
1638796040000|2021-12-06 13:07:20|5730.4|5724.4|5729.5|5723.5|5730.5|5724.5|5729.2|5723.2|2
1638796050000|2021-12-06 13:07:30|5729.7|5723.7|5729.2|5723.2|5730|5724|5729.2|5723.2|1
1638796070000|2021-12-06 13:07:50|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|0
1638796080000|2021-12-06 13:08:00|5727.2|5721.2|5726.7|5720.7|5727.2|5721.2|5726.7|5720.7|0
1638796090000|2021-12-06 13:08:10|5726.3|5720.3|5726.7|5720.7|5726.7|5720.7|5726.3|5720.3|1
1638796100000|2021-12-06 13:08:20|5727.2|5721.2|5726.7|5720.7|5727.2|5721.2|5726.3|5720.3|0
1638796110000|2021-12-06 13:08:30|5726.2|5720.2|5724.5|5718.5|5726.2|5720.2|5724.5|5718.5|0
1638796130000|2021-12-06 13:08:50|5724|5718|5724.7|5718.7|5724.7|5718.7|5724|5718|1
1638796140000|2021-12-06 13:09:00|5725.4|5719.4|5726.2|5720.2|5727.2|5721.2|5725.4|5719.4|6
1638796150000|2021-12-06 13:09:10|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1638796170000|2021-12-06 13:09:30|5726.2|5720.2|5727|5721|5727|5721|5725.8|5719.8|4
1638796180000|2021-12-06 13:09:40|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|2
1638796190000|2021-12-06 13:09:50|5727.2|5721.2|5726.7|5720.7|5727.2|5721.2|5726.7|5720.7|1
1638796210000|2021-12-06 13:10:10|5719.4|5713.4|5721.4|5715.4|5721.4|5715.4|5718|5712|23
1638796230000|2021-12-06 13:10:30|5721.7|5715.7|5722.2|5716.2|5722.9|5716.9|5721.5|5715.5|6
1638796240000|2021-12-06 13:10:40|5722|5716|5722|5716|5722|5716|5722|5716|0
1638796250000|2021-12-06 13:10:50|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1638796270000|2021-12-06 13:11:10|5721.4|5715.4|5721.5|5715.5|5721.5|5715.5|5721.4|5715.4|2
1638796300000|2021-12-06 13:11:40|5721.4|5715.4|5721.5|5715.5|5721.5|5715.5|5721|5715|15
1638796310000|2021-12-06 13:11:50|5719.2|5713.2|5718.2|5712.2|5719.2|5713.2|5717.7|5711.7|1
1638796320000|2021-12-06 13:12:00|5718.4|5712.4|5717.2|5711.2|5718.4|5712.4|5717.2|5711.2|2
1638796330000|2021-12-06 13:12:10|5718.8|5712.8|5720.9|5714.9|5720.9|5714.9|5718.7|5712.7|7
1638796340000|2021-12-06 13:12:20|5721.2|5715.2|5720.9|5714.9|5721.2|5715.2|5720.9|5714.9|1
1638796360000|2021-12-06 13:12:40|5720.5|5714.5|5719.2|5713.2|5720.9|5714.9|5719.2|5713.2|0
1638796370000|2021-12-06 13:12:50|5718.9|5712.9|5719.9|5713.9|5719.9|5713.9|5718.9|5712.9|2
1638796380000|2021-12-06 13:13:00|5719.7|5713.7|5719.2|5713.2|5719.7|5713.7|5719.2|5713.2|2
1638796390000|2021-12-06 13:13:10|5719.4|5713.4|5719.2|5713.2|5720.2|5714.2|5719.2|5713.2|0
1638796400000|2021-12-06 13:13:20|5719.7|5713.7|5720.9|5714.9|5721.4|5715.4|5719.7|5713.7|3
1638796410000|2021-12-06 13:13:30|5721.4|5715.4|5720.5|5714.5|5721.4|5715.4|5720.5|5714.5|0
1638796420000|2021-12-06 13:13:40|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|0
1638796430000|2021-12-06 13:13:50|5720.2|5714.2|5720.4|5714.4|5720.4|5714.4|5719.9|5713.9|0
1638796440000|2021-12-06 13:14:00|5720.7|5714.7|5720.4|5714.4|5720.7|5714.7|5720|5714|0
1638796450000|2021-12-06 13:14:10|5720.7|5714.7|5722.4|5716.4|5722.4|5716.4|5720.7|5714.7|1
1638796460000|2021-12-06 13:14:20|5722.5|5716.5|5722.9|5716.9|5722.9|5716.9|5722.4|5716.4|0
1638796480000|2021-12-06 13:14:40|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|3
1638796490000|2021-12-06 13:14:50|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|0
1638796500000|2021-12-06 13:15:00|5725.9|5719.9|5726|5720|5727.9|5721.9|5725.9|5719.9|3
1638796510000|2021-12-06 13:15:10|5726.4|5720.4|5726|5720|5726.9|5720.9|5726|5720|1
1638796520000|2021-12-06 13:15:20|5725.7|5719.7|5726.1|5720.1|5726.1|5720.1|5725|5719|0
1638796530000|2021-12-06 13:15:30|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1638796540000|2021-12-06 13:15:40|5725.9|5719.9|5726.9|5720.9|5727|5721|5725.9|5719.9|1
1638796550000|2021-12-06 13:15:50|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|0
1638796560000|2021-12-06 13:16:00|5727|5721|5727.4|5721.4|5727.4|5721.4|5727|5721|0
1638796570000|2021-12-06 13:16:10|5727.9|5721.9|5727.9|5721.9|5728|5722|5727.9|5721.9|0
1638796580000|2021-12-06 13:16:20|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1638796590000|2021-12-06 13:16:30|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|0
1638796600000|2021-12-06 13:16:40|5726.1|5720.1|5726|5720|5726.1|5720.1|5724.5|5718.5|7
1638796620000|2021-12-06 13:17:00|||||||||1
1638796640000|2021-12-06 13:17:20|5725|5719|5722.2|5716.2|5725|5719|5722.2|5716.2|2
1638796660000|2021-12-06 13:17:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1638796670000|2021-12-06 13:17:50|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|5722.2|5716.2|0
1638796680000|2021-12-06 13:18:00|5721.9|5715.9|5721.5|5715.5|5721.9|5715.9|5721.5|5715.5|0
1638796690000|2021-12-06 13:18:10|5721|5715|5720.5|5714.5|5721|5715|5719.5|5713.5|2
1638796700000|2021-12-06 13:18:20|5720.9|5714.9|5721|5715|5721|5715|5720.9|5714.9|3
1638796710000|2021-12-06 13:18:30|5721.2|5715.2|5722.2|5716.2|5722.9|5716.9|5721|5715|8
1638796720000|2021-12-06 13:18:40|5722|5716|5723.4|5717.4|5724|5718|5722|5716|1
1638796730000|2021-12-06 13:18:50|5724|5718|5723.5|5717.5|5724|5718|5723.5|5717.5|0
1638796740000|2021-12-06 13:19:00|5724|5718|5723.5|5717.5|5724.6|5718.6|5723.5|5717.5|1
1638796750000|2021-12-06 13:19:10|5724.6|5718.6|5723.5|5717.5|5724.6|5718.6|5723.5|5717.5|0
1638796760000|2021-12-06 13:19:20|5722.8|5716.8|5723.5|5717.5|5724.5|5718.5|5722.8|5716.8|1
1638796770000|2021-12-06 13:19:30|5724.5|5718.5|5728|5722|5728|5722|5724.5|5718.5|0
1638796780000|2021-12-06 13:19:40|5728.7|5722.7|5728.5|5722.5|5729|5723|5728.5|5722.5|2
1638796790000|2021-12-06 13:19:50|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|0
1638796800000|2021-12-06 13:20:00|5728.2|5722.2|5727|5721|5728.2|5722.2|5726.7|5720.7|0
1638796810000|2021-12-06 13:20:10|5726.5|5720.5|5726.3|5720.3|5726.5|5720.5|5726.2|5720.2|6
1638796820000|2021-12-06 13:20:20|5727.7|5721.7|5727.4|5721.4|5727.7|5721.7|5727.4|5721.4|0
1638796830000|2021-12-06 13:20:30|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|0
1638796840000|2021-12-06 13:20:40|5727.2|5721.2|5727.7|5721.7|5727.7|5721.7|5727|5721|0
1638796850000|2021-12-06 13:20:50|5728.2|5722.2|5730|5724|5730|5724|5728.2|5722.2|3
1638796860000|2021-12-06 13:21:00|5730.2|5724.2|5726.7|5720.7|5730.2|5724.2|5726.5|5720.5|5
1638796870000|2021-12-06 13:21:10|5727|5721|5727|5721|5727|5721|5727|5721|0
1638796880000|2021-12-06 13:21:20|5728|5722|5728.7|5722.7|5728.7|5722.7|5727|5721|0
1638796890000|2021-12-06 13:21:30|5727|5721|5727|5721|5727|5721|5727|5721|1
1638796900000|2021-12-06 13:21:40|5726.3|5720.3|5725|5719|5726.7|5720.7|5723.9|5717.9|1
1638796910000|2021-12-06 13:21:50|5724.5|5718.5|5724|5718|5724.7|5718.7|5723.5|5717.5|11
1638796920000|2021-12-06 13:22:00|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|0
1638796940000|2021-12-06 13:22:20|5723|5717|5723|5717|5723|5717|5723|5717|0
1638796950000|2021-12-06 13:22:30|5722.7|5716.7|5725|5719|5725|5719|5722.5|5716.5|3
1638796960000|2021-12-06 13:22:40|5724.8|5718.8|5726|5720|5726|5720|5724.7|5718.7|2
1638796970000|2021-12-06 13:22:50|5725.5|5719.5|5725.2|5719.2|5725.5|5719.5|5725.2|5719.2|0
1638797000000|2021-12-06 13:23:20|5724.7|5718.7|5725|5719|5725|5719|5724.7|5718.7|0
1638797010000|2021-12-06 13:23:30|5725.2|5719.2|5724.7|5718.7|5725.2|5719.2|5724.7|5718.7|0
1638797020000|2021-12-06 13:23:40|5725.5|5719.5|5725.2|5719.2|5725.5|5719.5|5725.2|5719.2|1
1638797030000|2021-12-06 13:23:50|5725|5719|5725|5719|5725|5719|5725|5719|0
1638797040000|2021-12-06 13:24:00|5724.7|5718.7|5722.9|5716.9|5724.7|5718.7|5722.9|5716.9|0
1638797060000|2021-12-06 13:24:20|5722.5|5716.5|5721.9|5715.9|5722.5|5716.5|5721.9|5715.9|0
1638797080000|2021-12-06 13:24:40|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|2
1638797090000|2021-12-06 13:24:50|5721.9|5715.9|5721.5|5715.5|5721.9|5715.9|5721.5|5715.5|0
1638797100000|2021-12-06 13:25:00|5721|5715|5721|5715|5721|5715|5721|5715|4
1638797140000|2021-12-06 13:25:40|5720.5|5714.5|5721.9|5715.9|5721.9|5715.9|5720|5714|4
1638797150000|2021-12-06 13:25:50|5721.2|5715.2|5722.4|5716.4|5722.4|5716.4|5721|5715|1
1638797160000|2021-12-06 13:26:00|5722|5716|5721.9|5715.9|5722|5716|5721.9|5715.9|0
1638797170000|2021-12-06 13:26:10|5721.7|5715.7|5721.4|5715.4|5721.7|5715.7|5721.4|5715.4|0
1638797180000|2021-12-06 13:26:20|5721.9|5715.9|5721.4|5715.4|5721.9|5715.9|5721.4|5715.4|0
1638797200000|2021-12-06 13:26:40|5718.9|5712.9|5718|5712|5720|5714|5717.7|5711.7|16
1638797210000|2021-12-06 13:26:50|5717.5|5711.5|5717.7|5711.7|5718|5712|5717|5711|1
1638797220000|2021-12-06 13:27:00|5718.2|5712.2|5718|5712|5718.2|5712.2|5717.5|5711.5|4
1638797240000|2021-12-06 13:27:20|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|8
1638797250000|2021-12-06 13:27:30|5720|5714|5722|5716|5722|5716|5720|5714|0
1638797260000|2021-12-06 13:27:40|5721.7|5715.7|5721|5715|5722.2|5716.2|5721|5715|1
1638797270000|2021-12-06 13:27:50|5721.5|5715.5|5721.5|5715.5|5721.8|5715.8|5721|5715|6
1638797280000|2021-12-06 13:28:00|5721.4|5715.4|5722.5|5716.5|5722.5|5716.5|5721|5715|1
1638797290000|2021-12-06 13:28:10|5723.6|5717.6|5724|5718|5724.4|5718.4|5723.6|5717.6|3
1638797300000|2021-12-06 13:28:20|||||||||1
1638797310000|2021-12-06 13:28:30|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1638797320000|2021-12-06 13:28:40|5724.2|5718.2|5725.4|5719.4|5725.4|5719.4|5724.2|5718.2|2
1638797330000|2021-12-06 13:28:50|5725|5719|5724.5|5718.5|5725.5|5719.5|5724.5|5718.5|0
1638797340000|2021-12-06 13:29:00|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725|5719|2
1638797350000|2021-12-06 13:29:10|5726.5|5720.5|5728.9|5722.9|5728.9|5722.9|5726.5|5720.5|5
1638797360000|2021-12-06 13:29:20|5731.9|5725.9|5733.4|5727.4|5733.4|5727.4|5731.9|5725.9|21
1638797370000|2021-12-06 13:29:30|5733.7|5727.7|5736.2|5730.2|5736.2|5730.2|5733.7|5727.7|3
1638797380000|2021-12-06 13:29:40|||||||||2
1638797390000|2021-12-06 13:29:50|5735.7|5729.7|5736.2|5730.2|5736.2|5730.2|5735.7|5729.7|7
1638797400000|2021-12-06 13:30:00|5737.1|5731.1|5735.7|5729.7|5738.3|5732.3|5735.7|5729.7|17
1638797410000|2021-12-06 13:30:10|5735.4|5729.4|5732.5|5726.5|5735.4|5729.4|5732.5|5726.5|1
1638797420000|2021-12-06 13:30:20|5738.1|5732.1|5739.4|5733.4|5740.4|5734.4|5738.1|5732.1|21
1638797430000|2021-12-06 13:30:30|5739|5733|5739.4|5733.4|5739.4|5733.4|5739|5733|1
1638797440000|2021-12-06 13:30:40|5739|5733|5739|5733|5739|5733|5739|5733|0
1638797470000|2021-12-06 13:31:10|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1638797480000|2021-12-06 13:31:20|5740.2|5734.2|5739.7|5733.7|5740.2|5734.2|5739.7|5733.7|1
1638797490000|2021-12-06 13:31:30|5739.4|5733.4|5739.4|5733.4|5739.5|5733.5|5739.4|5733.4|0
1638797500000|2021-12-06 13:31:40|5739.2|5733.2|5738.9|5732.9|5739.4|5733.4|5738|5732|10
1638797520000|2021-12-06 13:32:00|5739.2|5733.2|5742.4|5736.4|5742.4|5736.4|5739.2|5733.2|4
1638797530000|2021-12-06 13:32:10|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1638797540000|2021-12-06 13:32:20|5742.9|5736.9|5742.7|5736.7|5742.9|5736.9|5742|5736|1
1638797560000|2021-12-06 13:32:40|5742.4|5736.4|5742.9|5736.9|5742.9|5736.9|5742.4|5736.4|0
1638797570000|2021-12-06 13:32:50|5742.4|5736.4|5742|5736|5743.7|5737.7|5742|5736|0
1638797580000|2021-12-06 13:33:00|5741.9|5735.9|5740.7|5734.7|5741.9|5735.9|5740.2|5734.2|0
1638797610000|2021-12-06 13:33:30|5740|5734|5739|5733|5740|5734|5739|5733|0
1638797620000|2021-12-06 13:33:40|5738.7|5732.7|5738.9|5732.9|5738.9|5732.9|5738.5|5732.5|0
1638797640000|2021-12-06 13:34:00|5740.7|5734.7|5741.5|5735.5|5742.2|5736.2|5740.7|5734.7|6
1638797650000|2021-12-06 13:34:10|5741.7|5735.7|5741.4|5735.4|5741.9|5735.9|5741.4|5735.4|1
1638797660000|2021-12-06 13:34:20|5741|5735|5741|5735|5741|5735|5741|5735|0
1638797670000|2021-12-06 13:34:30|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|0
1638797680000|2021-12-06 13:34:40|5741|5735|5741|5735|5741|5735|5741|5735|0
1638797700000|2021-12-06 13:35:00|5741.2|5735.2|5740.5|5734.5|5741.2|5735.2|5740.5|5734.5|1
1638797710000|2021-12-06 13:35:10|5741|5735|5740.2|5734.2|5741|5735|5740.2|5734.2|0
1638797720000|2021-12-06 13:35:20|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|0
1638797750000|2021-12-06 13:35:50|5740.2|5734.2|5740.2|5734.2|5740.5|5734.5|5740.2|5734.2|1
1638797760000|2021-12-06 13:36:00|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1638797790000|2021-12-06 13:36:30|5739|5733|5738.2|5732.2|5739|5733|5738.2|5732.2|5
1638797800000|2021-12-06 13:36:40|||||||||3
1638797820000|2021-12-06 13:37:00|5738.4|5732.4|5741.2|5735.2|5741.2|5735.2|5738.4|5732.4|9
1638797830000|2021-12-06 13:37:10|5742.1|5736.1|5742.2|5736.2|5742.4|5736.4|5742.1|5736.1|0
1638797840000|2021-12-06 13:37:20|5744.6|5738.6|5744.7|5738.7|5744.7|5738.7|5744.6|5738.6|87
1638797850000|2021-12-06 13:37:30|||||||||4
1638797860000|2021-12-06 13:37:40|||||||||3
1638797870000|2021-12-06 13:37:50|5749.9|5743.9|5750.6|5744.6|5750.6|5744.6|5749.9|5743.9|4
1638797880000|2021-12-06 13:38:00|5751.1|5745.1|5752.6|5746.6|5752.6|5746.6|5751.1|5745.1|6
1638797890000|2021-12-06 13:38:10|5752.9|5746.9|5752.6|5746.6|5752.9|5746.9|5751.7|5745.7|3
1638797900000|2021-12-06 13:38:20|5752.1|5746.1|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|1
1638797910000|2021-12-06 13:38:30|5752.4|5746.4|5752.6|5746.6|5752.6|5746.6|5752.4|5746.4|0
1638797920000|2021-12-06 13:38:40|5752.1|5746.1|5751.7|5745.7|5752.1|5746.1|5751.7|5745.7|0
1638797930000|2021-12-06 13:38:50|5751.4|5745.4|5751.2|5745.2|5751.4|5745.4|5750.3|5744.3|1
1638797940000|2021-12-06 13:39:00|5751.9|5745.9|5752.2|5746.2|5752.2|5746.2|5751.9|5745.9|0
1638797950000|2021-12-06 13:39:10|5752.1|5746.1|5751.7|5745.7|5752.1|5746.1|5751.7|5745.7|1
1638797970000|2021-12-06 13:39:30|5752.4|5746.4|5752.2|5746.2|5752.4|5746.4|5751.7|5745.7|1
1638797980000|2021-12-06 13:39:40|5751.9|5745.9|5752.2|5746.2|5752.2|5746.2|5751.9|5745.9|0
1638797990000|2021-12-06 13:39:50|5751.9|5745.9|5747.7|5741.7|5751.9|5745.9|5746.9|5740.9|11
1638798020000|2021-12-06 13:40:20|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|0
1638798030000|2021-12-06 13:40:30|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|0
1638798070000|2021-12-06 13:41:10|5748.7|5742.7|5750.6|5744.6|5750.6|5744.6|5748.7|5742.7|8
1638798090000|2021-12-06 13:41:30|5751.6|5745.6|5753.2|5747.2|5753.2|5747.2|5751.6|5745.6|2
1638798100000|2021-12-06 13:41:40|5753.7|5747.7|5754.7|5748.7|5754.7|5748.7|5753.7|5747.7|1
1638798110000|2021-12-06 13:41:50|5752.6|5746.6|5750.6|5744.6|5752.6|5746.6|5750.6|5744.6|10
1638798120000|2021-12-06 13:42:00|5748.6|5742.6|5746.2|5740.2|5748.6|5742.6|5746.2|5740.2|1
1638798130000|2021-12-06 13:42:10|5746.1|5740.1|5746.6|5740.6|5746.6|5740.6|5746.1|5740.1|1
1638798160000|2021-12-06 13:42:40|5745.8|5739.8|5744.7|5738.7|5746.6|5740.6|5744.7|5738.7|10
1638798180000|2021-12-06 13:43:00|5744.6|5738.6|5744.2|5738.2|5744.6|5738.6|5744.2|5738.2|0
1638798190000|2021-12-06 13:43:10|5744.6|5738.6|5745.1|5739.1|5745.1|5739.1|5744.6|5738.6|0
1638798200000|2021-12-06 13:43:20|5744.3|5738.3|5744.1|5738.1|5744.8|5738.8|5744.1|5738.1|27
1638798210000|2021-12-06 13:43:30|5741.3|5735.3|5739.4|5733.4|5741.3|5735.3|5739.4|5733.4|25
1638798220000|2021-12-06 13:43:40|5739.8|5733.8|5739.8|5733.8|5739.9|5733.9|5739.3|5733.3|2
1638798230000|2021-12-06 13:43:50|5739.3|5733.3|5739.4|5733.4|5739.4|5733.4|5739.3|5733.3|1
1638798240000|2021-12-06 13:44:00|5738.6|5732.6|5734.7|5728.7|5738.6|5732.6|5732.9|5726.9|1
1638798250000|2021-12-06 13:44:10|5735.1|5729.1|5737.4|5731.4|5737.4|5731.4|5735.1|5729.1|0
1638798260000|2021-12-06 13:44:20|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1638798270000|2021-12-06 13:44:30|5737.3|5731.3|5738.3|5732.3|5738.4|5732.4|5737.3|5731.3|1
1638798280000|2021-12-06 13:44:40|5739.8|5733.8|5742.4|5736.4|5742.4|5736.4|5739.8|5733.8|4
1638798290000|2021-12-06 13:44:50|5737.9|5731.9|5738.1|5732.1|5738.1|5732.1|5736.9|5730.9|7
1638801000000|2021-12-06 14:30:00|5727.2|5721.2|5729|5723|5732.7|5726.7|5725.9|5719.9|116
1638801010000|2021-12-06 14:30:10|5728|5722|5742.5|5736.5|5747.4|5741.4|5727|5721|58
1638801020000|2021-12-06 14:30:20|5743.5|5737.5|5755.4|5749.4|5760.6|5754.6|5741|5735|97
1638801030000|2021-12-06 14:30:30|5755|5749|5754.7|5748.7|5755.7|5749.7|5746.5|5740.5|73
1638801040000|2021-12-06 14:30:40|5754|5748|5759.7|5753.7|5759.7|5753.7|5752.7|5746.7|47
1638801050000|2021-12-06 14:30:50|5759.9|5753.9|5764.7|5758.7|5764.7|5758.7|5756.4|5750.4|41
1638801060000|2021-12-06 14:31:00|5767.7|5761.7|5764.9|5758.9|5767.9|5761.9|5764.4|5758.4|77
1638801070000|2021-12-06 14:31:10|5759.4|5753.4|5747.9|5741.9|5759.9|5753.9|5745.7|5739.7|22
1638801080000|2021-12-06 14:31:20|5748.4|5742.4|5743.7|5737.7|5749.2|5743.2|5741.7|5735.7|14
1638801090000|2021-12-06 14:31:30|5744.2|5738.2|5754.2|5748.2|5754.2|5748.2|5743.9|5737.9|24
1638801100000|2021-12-06 14:31:40|5754.9|5748.9|5755.9|5749.9|5757.7|5751.7|5754.9|5748.9|39
1638801110000|2021-12-06 14:31:50|5752.4|5746.4|5749.2|5743.2|5753.5|5747.5|5749.2|5743.2|10
1638801120000|2021-12-06 14:32:00|5746.7|5740.7|5744.7|5738.7|5748.2|5742.2|5742.2|5736.2|32
1638801130000|2021-12-06 14:32:10|5744.4|5738.4|5736.2|5730.2|5746.7|5740.7|5736.2|5730.2|9
1638801140000|2021-12-06 14:32:20|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|5729.9|5723.9|15
1638801150000|2021-12-06 14:32:30|5734.9|5728.9|5737.7|5731.7|5738.2|5732.2|5733.7|5727.7|19
1638801160000|2021-12-06 14:32:40|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5733.7|5727.7|3
1638801170000|2021-12-06 14:32:50|5737.7|5731.7|5735.9|5729.9|5738|5732|5735|5729|11
1638801180000|2021-12-06 14:33:00|5735.5|5729.5|5726.7|5720.7|5735.5|5729.5|5724.7|5718.7|29
1638801190000|2021-12-06 14:33:10|5725.7|5719.7|5728.7|5722.7|5729.7|5723.7|5723.4|5717.4|10
1638801200000|2021-12-06 14:33:20|5727.7|5721.7|5727.7|5721.7|5729.7|5723.7|5726.7|5720.7|5
1638801210000|2021-12-06 14:33:30|5729|5723|5730|5724|5730|5724|5727.5|5721.5|6
1638801220000|2021-12-06 14:33:40|5731.4|5725.4|5730.7|5724.7|5737.2|5731.2|5728|5722|37
1638801230000|2021-12-06 14:33:50|5730.2|5724.2|5733|5727|5734.2|5728.2|5730.2|5724.2|16
1638801240000|2021-12-06 14:34:00|5733.2|5727.2|5733.5|5727.5|5735.2|5729.2|5729.7|5723.7|12
1638801250000|2021-12-06 14:34:10|5732.9|5726.9|5732.9|5726.9|5734.2|5728.2|5732.9|5726.9|2
1638801260000|2021-12-06 14:34:20|5732.4|5726.4|5732.7|5726.7|5733.9|5727.9|5732.4|5726.4|13
1638801270000|2021-12-06 14:34:30|5733.4|5727.4|5729.5|5723.5|5734.7|5728.7|5729.5|5723.5|22
1638801280000|2021-12-06 14:34:40|5729|5723|5731|5725|5731|5725|5726.4|5720.4|6
1638801290000|2021-12-06 14:34:50|5731.4|5725.4|5727.7|5721.7|5731.4|5725.4|5725.7|5719.7|7
1638801300000|2021-12-06 14:35:00|5727.5|5721.5|5718.8|5712.8|5727.5|5721.5|5718.8|5712.8|372
1638801310000|2021-12-06 14:35:10|5718.7|5712.7|5719.8|5713.8|5720.3|5714.3|5718|5712|25
1638801320000|2021-12-06 14:35:20|5720|5714|5721.6|5715.6|5723.7|5717.7|5719.8|5713.8|49
1638801330000|2021-12-06 14:35:30|5722|5716|5719.8|5713.8|5722|5716|5718.5|5712.5|11
1638801340000|2021-12-06 14:35:40|5719.5|5713.5|5716.8|5710.8|5719.5|5713.5|5712.5|5706.5|19
1638801350000|2021-12-06 14:35:50|5714.3|5708.3|5716|5710|5716|5710|5712.8|5706.8|29
1638801360000|2021-12-06 14:36:00|5715.5|5709.5|5715.1|5709.1|5716.7|5710.7|5712.6|5706.6|26
1638801370000|2021-12-06 14:36:10|5715.6|5709.6|5718|5712|5718|5712|5713.4|5707.4|9
1638801380000|2021-12-06 14:36:20|5719.1|5713.1|5721.8|5715.8|5722.5|5716.5|5717.6|5711.6|40
1638801390000|2021-12-06 14:36:30|5720.8|5714.8|5720.3|5714.3|5723.5|5717.5|5720.3|5714.3|26
1638801400000|2021-12-06 14:36:40|5720.8|5714.8|5722.5|5716.5|5722.5|5716.5|5718.7|5712.7|11
1638801410000|2021-12-06 14:36:50|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722|5716|8
1638801420000|2021-12-06 14:37:00|5722.2|5716.2|5715.8|5709.8|5722.2|5716.2|5715.8|5709.8|8
1638801430000|2021-12-06 14:37:10|5716.2|5710.2|5715.3|5709.3|5717.5|5711.5|5715.3|5709.3|14
1638801440000|2021-12-06 14:37:20|5715.2|5709.2|5718|5712|5718|5712|5713.8|5707.8|14
1638801450000|2021-12-06 14:37:30|5717.8|5711.8|5714.3|5708.3|5717.8|5711.8|5713|5707|6
1638801460000|2021-12-06 14:37:40|5714|5708|5713.8|5707.8|5715.7|5709.7|5713.7|5707.7|6
1638801470000|2021-12-06 14:37:50|5713.3|5707.3|5711.7|5705.7|5714.8|5708.8|5710.3|5704.3|18
1638801480000|2021-12-06 14:38:00|5711.5|5705.5|5714.7|5708.7|5714.7|5708.7|5711.5|5705.5|10
1638801490000|2021-12-06 14:38:10|5714.8|5708.8|5717.2|5711.2|5717.2|5711.2|5714.8|5708.8|4
1638801500000|2021-12-06 14:38:20|5717.3|5711.3|5721.2|5715.2|5721.3|5715.3|5717.3|5711.3|20
1638801510000|2021-12-06 14:38:30|5721.3|5715.3|5721.8|5715.8|5723.2|5717.2|5720|5714|13
1638801520000|2021-12-06 14:38:40|5722.3|5716.3|5725.7|5719.7|5728.8|5722.8|5722.3|5716.3|13
1638801530000|2021-12-06 14:38:50|5725.8|5719.8|5727.7|5721.7|5727.8|5721.8|5725.8|5719.8|17
1638801540000|2021-12-06 14:39:00|5727.2|5721.2|5729.4|5723.4|5729.4|5723.4|5726.8|5720.8|8
1638801550000|2021-12-06 14:39:10|5729|5723|5723.4|5717.4|5729|5723|5723.4|5717.4|27
1638801560000|2021-12-06 14:39:20|5724.2|5718.2|5724.8|5718.8|5726.7|5720.7|5724.2|5718.2|5
1638801570000|2021-12-06 14:39:30|5724.5|5718.5|5727.1|5721.1|5727.5|5721.5|5723.8|5717.8|17
1638801580000|2021-12-06 14:39:40|5727|5721|5725.1|5719.1|5727|5721|5724.3|5718.3|3
1638801590000|2021-12-06 14:39:50|5724.8|5718.8|5724.1|5718.1|5725.1|5719.1|5724.1|5718.1|4
1638801600000|2021-12-06 14:40:00|5718.3|5712.3|5717.6|5711.6|5719.1|5713.1|5716.1|5710.1|21
1638801610000|2021-12-06 14:40:10|5717.1|5711.1|5712|5706|5718|5712|5711.6|5705.6|10
1638801620000|2021-12-06 14:40:20|5712.1|5706.1|5712.1|5706.1|5712.5|5706.5|5712.1|5706.1|1
1638801630000|2021-12-06 14:40:30|5712.5|5706.5|5714.6|5708.6|5715.5|5709.5|5712.5|5706.5|8
1638801640000|2021-12-06 14:40:40|5714.5|5708.5|5713|5707|5715|5709|5713|5707|11
1638801650000|2021-12-06 14:40:50|5715|5709|5714.1|5708.1|5715|5709|5714|5708|9
1638801660000|2021-12-06 14:41:00|5714|5708|5716|5710|5716|5710|5712|5706|11
1638801670000|2021-12-06 14:41:10|5715.6|5709.6|5714.6|5708.6|5715.6|5709.6|5714.3|5708.3|5
1638801680000|2021-12-06 14:41:20|5714.1|5708.1|5712.6|5706.6|5714.1|5708.1|5712.6|5706.6|2
1638801690000|2021-12-06 14:41:30|5712.5|5706.5|5718.7|5712.7|5719.3|5713.3|5712.1|5706.1|125
1638801700000|2021-12-06 14:41:40|5719.5|5713.5|5720.5|5714.5|5723.5|5717.5|5719.5|5713.5|32
1638801710000|2021-12-06 14:41:50|5719.5|5713.5|5722.5|5716.5|5723.5|5717.5|5719.5|5713.5|11
1638801720000|2021-12-06 14:42:00|5722|5716|5717.7|5711.7|5722|5716|5717.7|5711.7|15
1638801730000|2021-12-06 14:42:10|5718.7|5712.7|5718.8|5712.8|5718.8|5712.8|5717.3|5711.3|6
1638801740000|2021-12-06 14:42:20|5718.7|5712.7|5721.5|5715.5|5721.5|5715.5|5718.5|5712.5|2
1638801750000|2021-12-06 14:42:30|5722.5|5716.5|5724.5|5718.5|5725.4|5719.4|5722|5716|13
1638801760000|2021-12-06 14:42:40|5723.7|5717.7|5722.7|5716.7|5723.7|5717.7|5722.7|5716.7|11
1638801770000|2021-12-06 14:42:50|5721.7|5715.7|5721.2|5715.2|5722.7|5716.7|5719.8|5713.8|7
1638801780000|2021-12-06 14:43:00|5720.8|5714.8|5725.5|5719.5|5725.5|5719.5|5718.2|5712.2|22
1638801790000|2021-12-06 14:43:10|5724.5|5718.5|5727.5|5721.5|5727.5|5721.5|5724.2|5718.2|6
1638801800000|2021-12-06 14:43:20|5727.9|5721.9|5729.2|5723.2|5732|5726|5727.9|5721.9|20
1638801810000|2021-12-06 14:43:30|5728.7|5722.7|5729.2|5723.2|5732|5726|5728.7|5722.7|25
1638801820000|2021-12-06 14:43:40|5730.2|5724.2|5727.5|5721.5|5732.2|5726.2|5727.5|5721.5|36
1638801830000|2021-12-06 14:43:50|5728.2|5722.2|5732.5|5726.5|5732.5|5726.5|5727.2|5721.2|31
1638801840000|2021-12-06 14:44:00|5732.2|5726.2|5732.7|5726.7|5733.4|5727.4|5731.7|5725.7|29
1638801850000|2021-12-06 14:44:10|5732.5|5726.5|5734|5728|5734|5728|5732.5|5726.5|9
1638801860000|2021-12-06 14:44:20|5733.9|5727.9|5731.7|5725.7|5734|5728|5731.7|5725.7|9
1638801870000|2021-12-06 14:44:30|5732|5726|5727.2|5721.2|5732|5726|5726.5|5720.5|19
1638801880000|2021-12-06 14:44:40|5727.5|5721.5|5731.2|5725.2|5731.2|5725.2|5727.5|5721.5|23
1638801890000|2021-12-06 14:44:50|5731.5|5725.5|5732.4|5726.4|5732.4|5726.4|5729.4|5723.4|7
1638801900000|2021-12-06 14:45:00|5731.7|5725.7|5723.7|5717.7|5731.9|5725.9|5723.5|5717.5|17
1638801910000|2021-12-06 14:45:10|5723.2|5717.2|5727|5721|5727.5|5721.5|5722.9|5716.9|6
1638801920000|2021-12-06 14:45:20|5726.4|5720.4|5724.5|5718.5|5726.5|5720.5|5724.5|5718.5|9
1638801930000|2021-12-06 14:45:30|5724|5718|5714.7|5708.7|5724|5718|5714.7|5708.7|46
1638801940000|2021-12-06 14:45:40|5713.7|5707.7|5711.8|5705.8|5714.7|5708.7|5711.8|5705.8|16
1638801950000|2021-12-06 14:45:50|5712|5706|5708.8|5702.8|5712|5706|5707.3|5701.3|36
1638801960000|2021-12-06 14:46:00|5709.2|5703.2|5709.8|5703.8|5712.2|5706.2|5708.8|5702.8|26
1638801970000|2021-12-06 14:46:10|5710.2|5704.2|5711.3|5705.3|5711.7|5705.7|5710.2|5704.2|0
1638801980000|2021-12-06 14:46:20|5711.5|5705.5|5713.8|5707.8|5713.8|5707.8|5711.5|5705.5|4
1638801990000|2021-12-06 14:46:30|5714.5|5708.5|5713.8|5707.8|5714.7|5708.7|5713.8|5707.8|2
1638802000000|2021-12-06 14:46:40|5713.5|5707.5|5710.8|5704.8|5713.5|5707.5|5707.9|5701.9|13
1638802010000|2021-12-06 14:46:50|5711.5|5705.5|5712.7|5706.7|5712.7|5706.7|5711.2|5705.2|26
1638802020000|2021-12-06 14:47:00|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|3
1638802030000|2021-12-06 14:47:10|5718.8|5712.8|5712.7|5706.7|5718.8|5712.8|5712.7|5706.7|17
1638802040000|2021-12-06 14:47:20|5712.8|5706.8|5707.7|5701.7|5713|5707|5707.3|5701.3|15
1638802050000|2021-12-06 14:47:30|5707.3|5701.3|5708.3|5702.3|5708.3|5702.3|5707.3|5701.3|38
1638802060000|2021-12-06 14:47:40|5708.2|5702.2|5708.2|5702.2|5708.3|5702.3|5707.8|5701.8|53
1638802070000|2021-12-06 14:47:50|5708|5702|5714|5708|5716.4|5710.4|5707.8|5701.8|17
1638802080000|2021-12-06 14:48:00|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5711.8|5705.8|13
1638802090000|2021-12-06 14:48:10|5711.3|5705.3|5708.7|5702.7|5711.3|5705.3|5707.8|5701.8|17
1638802100000|2021-12-06 14:48:20|5708|5702|5709.7|5703.7|5709.7|5703.7|5707.3|5701.3|8
1638802110000|2021-12-06 14:48:30|5709|5703|5707.3|5701.3|5709|5703|5707.3|5701.3|5
1638802120000|2021-12-06 14:48:40|5707.7|5701.7|5707.7|5701.7|5708.7|5702.7|5707.3|5701.3|10
1638802130000|2021-12-06 14:48:50|5707.3|5701.3|5705.8|5699.8|5707.7|5701.7|5705.8|5699.8|4
1638802140000|2021-12-06 14:49:00|5706.2|5700.2|5703.7|5697.7|5706.3|5700.3|5703|5697|22
1638802150000|2021-12-06 14:49:10|5704|5698|5703.8|5697.8|5704.2|5698.2|5703.3|5697.3|7
1638802160000|2021-12-06 14:49:20|5704.8|5698.8|5705.7|5699.7|5705.7|5699.7|5704.8|5698.8|4
1638802170000|2021-12-06 14:49:30|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5704.5|5698.5|4
1638802180000|2021-12-06 14:49:40|5705.3|5699.3|5701.7|5695.7|5705.3|5699.3|5694.8|5688.8|43
1638802190000|2021-12-06 14:49:50|5701.8|5695.8|5704.4|5698.4|5704.4|5698.4|5701.8|5695.8|59
1638802200000|2021-12-06 14:50:00|5703.7|5697.7|5707.4|5701.4|5707.4|5701.4|5703.5|5697.5|22
1638802210000|2021-12-06 14:50:10|5708|5702|5708.4|5702.4|5708.4|5702.4|5707.5|5701.5|4
1638802220000|2021-12-06 14:50:20|5708.7|5702.7|5709|5703|5710.4|5704.4|5708.7|5702.7|6
1638802230000|2021-12-06 14:50:30|5710.2|5704.2|5711.4|5705.4|5711.4|5705.4|5709.5|5703.5|3
1638802240000|2021-12-06 14:50:40|5710.3|5704.3|5709.9|5703.9|5710.4|5704.4|5709.9|5703.9|13
1638802250000|2021-12-06 14:50:50|5708.8|5702.8|5713.5|5707.5|5713.5|5707.5|5707.9|5701.9|16
1638802260000|2021-12-06 14:51:00|5713.4|5707.4|5712.4|5706.4|5714.2|5708.2|5712.4|5706.4|11
1638802270000|2021-12-06 14:51:10|5712|5706|5708.5|5702.5|5712|5706|5708.5|5702.5|39
1638802280000|2021-12-06 14:51:20|5708|5702|5710.5|5704.5|5710.9|5704.9|5708|5702|4
1638802290000|2021-12-06 14:51:30|5710.4|5704.4|5712.5|5706.5|5712.5|5706.5|5710.4|5704.4|15
1638802300000|2021-12-06 14:51:40|5712.2|5706.2|5714.4|5708.4|5714.4|5708.4|5711.2|5705.2|12
1638802310000|2021-12-06 14:51:50|5714|5708|5712.9|5706.9|5714.4|5708.4|5712.8|5706.8|6
1638802320000|2021-12-06 14:52:00|5713.9|5707.9|5715|5709|5716|5710|5713.9|5707.9|6
1638802330000|2021-12-06 14:52:10|5714.7|5708.7|5717.5|5711.5|5718.5|5712.5|5714.5|5708.5|13
1638802340000|2021-12-06 14:52:20|5718|5712|5715.4|5709.4|5718|5712|5715|5709|4
1638802350000|2021-12-06 14:52:30|5715.5|5709.5|5715|5709|5715.5|5709.5|5715|5709|36
1638802360000|2021-12-06 14:52:40|5714.7|5708.7|5713.4|5707.4|5714.7|5708.7|5712.4|5706.4|1
1638802370000|2021-12-06 14:52:50|5712.5|5706.5|5712.4|5706.4|5713|5707|5711.4|5705.4|1
1638802380000|2021-12-06 14:53:00|5711|5705|5711.4|5705.4|5712.4|5706.4|5710.4|5704.4|18
1638802390000|2021-12-06 14:53:10|5709.5|5703.5|5710|5704|5710.4|5704.4|5709.5|5703.5|51
1638802400000|2021-12-06 14:53:20|5709.7|5703.7|5709.2|5703.2|5709.7|5703.7|5709.2|5703.2|6
1638802410000|2021-12-06 14:53:30|5709.5|5703.5|5709.2|5703.2|5709.5|5703.5|5709.2|5703.2|0
1638802420000|2021-12-06 14:53:40|5709.5|5703.5|5708.7|5702.7|5709.5|5703.5|5708.7|5702.7|3
1638802430000|2021-12-06 14:53:50|5710.5|5704.5|5717.2|5711.2|5717.2|5711.2|5710.5|5704.5|52
1638802440000|2021-12-06 14:54:00|5717.7|5711.7|5717.7|5711.7|5718|5712|5717.7|5711.7|9
1638802450000|2021-12-06 14:54:10|5717.3|5711.3|5715.8|5709.8|5717.3|5711.3|5714.3|5708.3|52
1638802460000|2021-12-06 14:54:20|5716.2|5710.2|5715.5|5709.5|5716.2|5710.2|5715.5|5709.5|1
1638802470000|2021-12-06 14:54:30|5715.8|5709.8|5713|5707|5716|5710|5711.5|5705.5|11
1638802480000|2021-12-06 14:54:40|5713.3|5707.3|5713.8|5707.8|5713.8|5707.8|5713.3|5707.3|2
1638802490000|2021-12-06 14:54:50|5714.7|5708.7|5715.2|5709.2|5715.5|5709.5|5714.7|5708.7|4
1638802500000|2021-12-06 14:55:00|5715.5|5709.5|5715.5|5709.5|5717.3|5711.3|5715.2|5709.2|20
1638802510000|2021-12-06 14:55:10|5715.2|5709.2|5712|5706|5715.2|5709.2|5712|5706|10
1638802520000|2021-12-06 14:55:20|5712.5|5706.5|5712.5|5706.5|5713.5|5707.5|5712|5706|4
1638802530000|2021-12-06 14:55:30|5713|5707|5715|5709|5716|5710|5713|5707|2
1638802540000|2021-12-06 14:55:40|5714.3|5708.3|5711.8|5705.8|5714.5|5708.5|5711.3|5705.3|6
1638802550000|2021-12-06 14:55:50|5711.5|5705.5|5709|5703|5711.5|5705.5|5709|5703|3
1638802560000|2021-12-06 14:56:00|5709.8|5703.8|5709.5|5703.5|5710.5|5704.5|5709|5703|9
1638802570000|2021-12-06 14:56:10|5710.3|5704.3|5712.5|5706.5|5712.5|5706.5|5710.3|5704.3|3
1638802580000|2021-12-06 14:56:20|5713|5707|5714|5708|5715.3|5709.3|5713|5707|7
1638802590000|2021-12-06 14:56:30|5714.3|5708.3|5714|5708|5714.3|5708.3|5714|5708|2
1638802600000|2021-12-06 14:56:40|5714.8|5708.8|5714.3|5708.3|5714.8|5708.8|5714|5708|8
1638802610000|2021-12-06 14:56:50|5714.8|5708.8|5716|5710|5717.7|5711.7|5714.8|5708.8|62
1638802620000|2021-12-06 14:57:00|5716.2|5710.2|5717|5711|5717.5|5711.5|5714.2|5708.2|20
1638802630000|2021-12-06 14:57:10|5717.4|5711.4|5716.8|5710.8|5717.8|5711.8|5716.8|5710.8|55
1638802640000|2021-12-06 14:57:20|5717.3|5711.3|5716.5|5710.5|5717.5|5711.5|5716.5|5710.5|2
1638802650000|2021-12-06 14:57:30|5717.3|5711.3|5717.8|5711.8|5717.8|5711.8|5717.2|5711.2|10
1638802660000|2021-12-06 14:57:40|5718.2|5712.2|5721.5|5715.5|5721.5|5715.5|5718.2|5712.2|14
1638802670000|2021-12-06 14:57:50|5723|5717|5723.5|5717.5|5724.5|5718.5|5722.5|5716.5|17
1638802680000|2021-12-06 14:58:00|5723.8|5717.8|5722.5|5716.5|5724.3|5718.3|5722.5|5716.5|10
1638802690000|2021-12-06 14:58:10|5722.8|5716.8|5725|5719|5726.5|5720.5|5722.5|5716.5|13
1638802700000|2021-12-06 14:58:20|5724.5|5718.5|5725.8|5719.8|5725.8|5719.8|5723.5|5717.5|6
1638802710000|2021-12-06 14:58:30|5726|5720|5727.3|5721.3|5727.3|5721.3|5725.7|5719.7|13
1638802720000|2021-12-06 14:58:40|5726.5|5720.5|5725.3|5719.3|5727|5721|5724.7|5718.7|10
1638802730000|2021-12-06 14:58:50|5725|5719|5725.8|5719.8|5726.2|5720.2|5725|5719|6
1638802740000|2021-12-06 14:59:00|5725.7|5719.7|5727.5|5721.5|5727.5|5721.5|5724.3|5718.3|8
1638802750000|2021-12-06 14:59:10|5727.2|5721.2|5726.3|5720.3|5728.2|5722.2|5725.7|5719.7|13
1638802760000|2021-12-06 14:59:20|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5725.2|5719.2|2
1638802770000|2021-12-06 14:59:30|5727|5721|5726.9|5720.9|5727|5721|5726.2|5720.2|5
1638802780000|2021-12-06 14:59:40|5726.8|5720.8|5727.2|5721.2|5727.2|5721.2|5726.2|5720.2|4
1638802790000|2021-12-06 14:59:50|5726.9|5720.9|5727|5721|5727|5721|5726.9|5720.9|3
1638802800000|2021-12-06 15:00:00|5726.8|5720.8|5727|5721|5727.3|5721.3|5726|5720|41
1638802810000|2021-12-06 15:00:10|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|2
1638802820000|2021-12-06 15:00:20|5727|5721|5726|5720|5727|5721|5726|5720|23
1638802830000|2021-12-06 15:00:30|5727.3|5721.3|5725.5|5719.5|5727.3|5721.3|5725.5|5719.5|4
1638802840000|2021-12-06 15:00:40|5725.2|5719.2|5723.5|5717.5|5725.2|5719.2|5723|5717|17
1638802850000|2021-12-06 15:00:50|5723|5717|5723.5|5717.5|5723.5|5717.5|5722.5|5716.5|3
1638802860000|2021-12-06 15:01:00|5724.5|5718.5|5725.3|5719.3|5725.3|5719.3|5724.5|5718.5|6
1638802870000|2021-12-06 15:01:10|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727|5721|4
1638802880000|2021-12-06 15:01:20|5727.3|5721.3|5727.3|5721.3|5727.5|5721.5|5727.3|5721.3|1
1638802890000|2021-12-06 15:01:30|5724.3|5718.3|5723.8|5717.8|5724.3|5718.3|5723.5|5717.5|20
1638802900000|2021-12-06 15:01:40|5724|5718|5719.5|5713.5|5724|5718|5719.5|5713.5|4
1638802910000|2021-12-06 15:01:50|5717.5|5711.5|5718.5|5712.5|5718.8|5712.8|5717.5|5711.5|11
1638802920000|2021-12-06 15:02:00|5718.2|5712.2|5718.8|5712.8|5718.8|5712.8|5718|5712|23
1638802930000|2021-12-06 15:02:10|5721.5|5715.5|5723.5|5717.5|5723.5|5717.5|5721.5|5715.5|20
1638802940000|2021-12-06 15:02:20|5722.3|5716.3|5721|5715|5722.3|5716.3|5719.8|5713.8|244
1638802950000|2021-12-06 15:02:30|5720.6|5714.6|5719.6|5713.6|5720.6|5714.6|5719.6|5713.6|5
1638802960000|2021-12-06 15:02:40|5719.5|5713.5|5715.1|5709.1|5719.5|5713.5|5714.1|5708.1|2
1638802970000|2021-12-06 15:02:50|5714.6|5708.6|5713.1|5707.1|5714.6|5708.6|5713.1|5707.1|6
1638802980000|2021-12-06 15:03:00|5713.5|5707.5|5716.8|5710.8|5716.8|5710.8|5713.1|5707.1|12
1638802990000|2021-12-06 15:03:10|5716|5710|5717|5711|5717|5711|5715.1|5709.1|10
1638803000000|2021-12-06 15:03:20|5717.3|5711.3|5718.8|5712.8|5718.8|5712.8|5717.3|5711.3|12
1638803010000|2021-12-06 15:03:30|5719.7|5713.7|5718.2|5712.2|5719.7|5713.7|5718.2|5712.2|2
1638803020000|2021-12-06 15:03:40|5718.3|5712.3|5720.2|5714.2|5720.7|5714.7|5718.3|5712.3|12
1638803030000|2021-12-06 15:03:50|5720.7|5714.7|5720|5714|5720.7|5714.7|5719.3|5713.3|23
1638803040000|2021-12-06 15:04:00|5720.3|5714.3|5721.7|5715.7|5722|5716|5720.3|5714.3|5
1638803050000|2021-12-06 15:04:10|5721.3|5715.3|5720.3|5714.3|5721.3|5715.3|5718.7|5712.7|5
1638803060000|2021-12-06 15:04:20|5720|5714|5720.7|5714.7|5720.7|5714.7|5719.8|5713.8|1
1638803070000|2021-12-06 15:04:30|5720|5714|5719.7|5713.7|5720.7|5714.7|5719.7|5713.7|0
1638803080000|2021-12-06 15:04:40|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|5720.7|5714.7|2
1638803090000|2021-12-06 15:04:50|5720.3|5714.3|5721|5715|5721|5715|5719.7|5713.7|0
1638803100000|2021-12-06 15:05:00|5721.2|5715.2|5721.3|5715.3|5721.7|5715.7|5721|5715|1
1638803110000|2021-12-06 15:05:10|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|5722.7|5716.7|6
1638803120000|2021-12-06 15:05:20|5722.3|5716.3|5722|5716|5722.3|5716.3|5721.7|5715.7|1
1638803130000|2021-12-06 15:05:30|5721.8|5715.8|5719.3|5713.3|5721.8|5715.8|5715.3|5709.3|24
1638803140000|2021-12-06 15:05:40|5718.8|5712.8|5719.7|5713.7|5719.7|5713.7|5718.8|5712.8|2
1638803150000|2021-12-06 15:05:50|5719.8|5713.8|5720.7|5714.7|5720.7|5714.7|5719.8|5713.8|6
1638803160000|2021-12-06 15:06:00|5721|5715|5722.5|5716.5|5723.3|5717.3|5721|5715|4
1638803170000|2021-12-06 15:06:10|5722.7|5716.7|5721.7|5715.7|5722.7|5716.7|5720.7|5714.7|3
1638803180000|2021-12-06 15:06:20|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|1
1638803190000|2021-12-06 15:06:30|5721.3|5715.3|5720.7|5714.7|5721.3|5715.3|5720.7|5714.7|2
1638803200000|2021-12-06 15:06:40|5720.2|5714.2|5721.7|5715.7|5722|5716|5718.7|5712.7|2
1638803210000|2021-12-06 15:06:50|5721.3|5715.3|5721.2|5715.2|5721.3|5715.3|5721.2|5715.2|0
1638803220000|2021-12-06 15:07:00|5719.7|5713.7|5720.7|5714.7|5720.8|5714.8|5719.3|5713.3|3
1638803230000|2021-12-06 15:07:10|5721|5715|5720.7|5714.7|5721.2|5715.2|5720.7|5714.7|4
1638803240000|2021-12-06 15:07:20|5720.8|5714.8|5723.7|5717.7|5723.8|5717.8|5720.8|5714.8|2
1638803250000|2021-12-06 15:07:30|5723.2|5717.2|5723.8|5717.8|5724.3|5718.3|5723.2|5717.2|6
1638803260000|2021-12-06 15:07:40|5723.7|5717.7|5720.2|5714.2|5723.7|5717.7|5720.2|5714.2|2
1638803270000|2021-12-06 15:07:50|5720.3|5714.3|5722.2|5716.2|5722.2|5716.2|5720.2|5714.2|2
1638803280000|2021-12-06 15:08:00|5721.7|5715.7|5719.8|5713.8|5722.2|5716.2|5719.7|5713.7|4
1638803290000|2021-12-06 15:08:10|5724.3|5718.3|5724.8|5718.8|5725.2|5719.2|5724.3|5718.3|7
1638803300000|2021-12-06 15:08:20|5724.7|5718.7|5724.2|5718.2|5725.2|5719.2|5723.8|5717.8|10
1638803310000|2021-12-06 15:08:30|5724.7|5718.7|5721.3|5715.3|5724.7|5718.7|5721.2|5715.2|5
1638803320000|2021-12-06 15:08:40|5720.8|5714.8|5720.8|5714.8|5721|5715|5720.8|5714.8|6
1638803330000|2021-12-06 15:08:50|5721.7|5715.7|5723.5|5717.5|5723.5|5717.5|5721.7|5715.7|4
1638803340000|2021-12-06 15:09:00|5724|5718|5725.7|5719.7|5725.7|5719.7|5724|5718|8
1638803350000|2021-12-06 15:09:10|5725.8|5719.8|5725.7|5719.7|5725.8|5719.8|5725.3|5719.3|3
1638803360000|2021-12-06 15:09:20|5727|5721|5727.3|5721.3|5727.3|5721.3|5727|5721|1
1638803370000|2021-12-06 15:09:30|5727.8|5721.8|5735.5|5729.5|5735.5|5729.5|5727.8|5721.8|10
1638803380000|2021-12-06 15:09:40|5736.3|5730.3|5744.3|5738.3|5745.3|5739.3|5736.3|5730.3|36
1638803390000|2021-12-06 15:09:50|5743.3|5737.3|5746|5740|5746.3|5740.3|5743.3|5737.3|5
1638803400000|2021-12-06 15:10:00|5745.8|5739.8|5743.3|5737.3|5745.8|5739.8|5742.3|5736.3|33
1638803410000|2021-12-06 15:10:10|5743.8|5737.8|5743.7|5737.7|5744.3|5738.3|5743.3|5737.3|128
1638803420000|2021-12-06 15:10:20|5744|5738|5744.7|5738.7|5745|5739|5743|5737|4
1638803430000|2021-12-06 15:10:30|5744|5738|5744.2|5738.2|5744.2|5738.2|5743.7|5737.7|61
1638803440000|2021-12-06 15:10:40|5744.7|5738.7|5751.7|5745.7|5752.7|5746.7|5743.5|5737.5|21
1638803450000|2021-12-06 15:10:50|5752|5746|5749.2|5743.2|5753.7|5747.7|5749.2|5743.2|14
1638803460000|2021-12-06 15:11:00|5749|5743|5750.7|5744.7|5750.7|5744.7|5748.8|5742.8|11
1638803470000|2021-12-06 15:11:10|5751|5745|5751.2|5745.2|5751.5|5745.5|5750.7|5744.7|4
1638803480000|2021-12-06 15:11:20|5751.5|5745.5|5750.2|5744.2|5751.7|5745.7|5750|5744|5
1638803490000|2021-12-06 15:11:30|5750.3|5744.3|5750|5744|5750.5|5744.5|5750|5744|2
1638803500000|2021-12-06 15:11:40|5750.2|5744.2|5750.7|5744.7|5751.2|5745.2|5746.3|5740.3|24
1638803510000|2021-12-06 15:11:50|5751|5745|5754.2|5748.2|5754.4|5748.4|5751|5745|12
1638803520000|2021-12-06 15:12:00|5753.7|5747.7|5754|5748|5755.2|5749.2|5752.7|5746.7|7
1638803530000|2021-12-06 15:12:10|5754.4|5748.4|5754|5748|5754.7|5748.7|5753.7|5747.7|5
1638803540000|2021-12-06 15:12:20|5753.8|5747.8|5761.5|5755.5|5761.5|5755.5|5753.8|5747.8|24
1638803550000|2021-12-06 15:12:30|5761.7|5755.7|5768.2|5762.2|5768.3|5762.3|5760.2|5754.2|229
1638803560000|2021-12-06 15:12:40|5768.9|5762.9|5767.9|5761.9|5769.4|5763.4|5767|5761|10
1638803570000|2021-12-06 15:12:50|5767|5761|5767.2|5761.2|5767.5|5761.5|5766.2|5760.2|8
1638803580000|2021-12-06 15:13:00|5767|5761|5772.9|5766.9|5772.9|5766.9|5767|5761|5
1638803590000|2021-12-06 15:13:10|5773.2|5767.2|5775.4|5769.4|5775.9|5769.9|5773.2|5767.2|28
1638803600000|2021-12-06 15:13:20|5775.7|5769.7|5771.9|5765.9|5775.7|5769.7|5771.5|5765.5|10
1638803610000|2021-12-06 15:13:30|5772.2|5766.2|5769.9|5763.9|5772.4|5766.4|5769.7|5763.7|4
1638803620000|2021-12-06 15:13:40|5770.2|5764.2|5768.8|5762.8|5774.9|5768.9|5768.8|5762.8|29
1638803630000|2021-12-06 15:13:50|5769.2|5763.2|5770.5|5764.5|5770.5|5764.5|5769.2|5763.2|2
1638803640000|2021-12-06 15:14:00|5767.7|5761.7|5767.2|5761.2|5770.7|5764.7|5767.2|5761.2|31
1638803650000|2021-12-06 15:14:10|5767.9|5761.9|5766.4|5760.4|5767.9|5761.9|5766.4|5760.4|6
1638803660000|2021-12-06 15:14:20|5766.2|5760.2|5766.7|5760.7|5766.7|5760.7|5765.7|5759.7|46
1638803670000|2021-12-06 15:14:30|5766.4|5760.4|5766.9|5760.9|5767|5761|5766.4|5760.4|28
1638803680000|2021-12-06 15:14:40|5766.7|5760.7|5763.9|5757.9|5767.1|5761.1|5763.4|5757.4|32
1638803690000|2021-12-06 15:14:50|5763.7|5757.7|5763.5|5757.5|5763.7|5757.7|5763.5|5757.5|18
1638803700000|2021-12-06 15:15:00|5762.5|5756.5|5757.9|5751.9|5762.5|5756.5|5757.5|5751.5|24
1638803710000|2021-12-06 15:15:10|5758|5752|5756|5750|5758.5|5752.5|5756|5750|9
1638803720000|2021-12-06 15:15:20|5754.5|5748.5|5754.2|5748.2|5754.5|5748.5|5753.5|5747.5|24
1638803730000|2021-12-06 15:15:30|5754|5748|5757.5|5751.5|5757.5|5751.5|5754|5748|33
1638803740000|2021-12-06 15:15:40|5757.9|5751.9|5758.5|5752.5|5758.5|5752.5|5756|5750|30
1638803750000|2021-12-06 15:15:50|5757.5|5751.5|5755.2|5749.2|5757.5|5751.5|5754.9|5748.9|11
1638803760000|2021-12-06 15:16:00|5757|5751|5759.5|5753.5|5759.5|5753.5|5757|5751|3
1638803770000|2021-12-06 15:16:10|5759.4|5753.4|5759|5753|5759.4|5753.4|5759|5753|3
1638803780000|2021-12-06 15:16:20|||||||||2
1638803790000|2021-12-06 15:16:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|3
1638803800000|2021-12-06 15:16:40|5759.2|5753.2|5754|5748|5759.2|5753.2|5753.5|5747.5|16
1638803810000|2021-12-06 15:16:50|5754.4|5748.4|5762.7|5756.7|5763.7|5757.7|5754.4|5748.4|7
1638803820000|2021-12-06 15:17:00|5762.3|5756.3|5761.4|5755.4|5762.3|5756.3|5760|5754|10
1638803830000|2021-12-06 15:17:10|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5759.7|5753.7|5
1638803840000|2021-12-06 15:17:20|5760.5|5754.5|5760.7|5754.7|5761.2|5755.2|5760|5754|6
1638803850000|2021-12-06 15:17:30|5761|5755|5757.7|5751.7|5761|5755|5757.2|5751.2|6
1638803860000|2021-12-06 15:17:40|5757.5|5751.5|5755.2|5749.2|5757.8|5751.8|5754.7|5748.7|8
1638803870000|2021-12-06 15:17:50|5756|5750|5756.3|5750.3|5756.7|5750.7|5756|5750|0
1638803880000|2021-12-06 15:18:00|5756.2|5750.2|5759|5753|5759|5753|5755.7|5749.7|3
1638803890000|2021-12-06 15:18:10|5759.4|5753.4|5762.7|5756.7|5763.5|5757.5|5759.4|5753.4|8
1638803900000|2021-12-06 15:18:20|5763|5757|5761.7|5755.7|5763.2|5757.2|5761.7|5755.7|4
1638803910000|2021-12-06 15:18:30|5761.3|5755.3|5762|5756|5762|5756|5761.3|5755.3|2
1638803920000|2021-12-06 15:18:40|5763|5757|5763|5757|5763|5757|5763|5757|10
1638803930000|2021-12-06 15:18:50|5762|5756|5763.2|5757.2|5763.2|5757.2|5762|5756|9
1638803940000|2021-12-06 15:19:00|5762.7|5756.7|5761|5755|5763.5|5757.5|5761|5755|27
1638803950000|2021-12-06 15:19:10|5761.5|5755.5|5762|5756|5762.8|5756.8|5761|5755|10
1638803960000|2021-12-06 15:19:20|5762.5|5756.5|5761.7|5755.7|5762.7|5756.7|5761.7|5755.7|11
1638803970000|2021-12-06 15:19:30|5761.5|5755.5|5763|5757|5763.5|5757.5|5761.5|5755.5|15
1638803980000|2021-12-06 15:19:40|5763.9|5757.9|5767.2|5761.2|5767.3|5761.3|5763.9|5757.9|39
1638803990000|2021-12-06 15:19:50|5767.7|5761.7|5775.7|5769.7|5775.9|5769.9|5767.7|5761.7|36
1638804000000|2021-12-06 15:20:00|5776|5770|5774.5|5768.5|5777.7|5771.7|5773|5767|35
1638804010000|2021-12-06 15:20:10|5773.9|5767.9|5769.8|5763.8|5773.9|5767.9|5769.8|5763.8|11
1638804020000|2021-12-06 15:20:20|5770.5|5764.5|5767.7|5761.7|5772|5766|5767.7|5761.7|7
1638804030000|2021-12-06 15:20:30|5768.5|5762.5|5765.2|5759.2|5768.5|5762.5|5764|5758|11
1638804040000|2021-12-06 15:20:40|5765.3|5759.3|5765.8|5759.8|5768|5762|5765.3|5759.3|29
1638804050000|2021-12-06 15:20:50|5765.3|5759.3|5765.3|5759.3|5767|5761|5765.3|5759.3|8
1638804060000|2021-12-06 15:21:00|5765.2|5759.2|5763.2|5757.2|5765.2|5759.2|5763|5757|3
1638804070000|2021-12-06 15:21:10|5764.2|5758.2|5762.2|5756.2|5765|5759|5761.8|5755.8|6
1638804080000|2021-12-06 15:21:20|5762|5756|5758.2|5752.2|5762|5756|5757.7|5751.7|11
1638804090000|2021-12-06 15:21:30|5758.5|5752.5|5760.2|5754.2|5760.2|5754.2|5758.5|5752.5|39
1638804100000|2021-12-06 15:21:40|5759.5|5753.5|5755.5|5749.5|5760.2|5754.2|5754.3|5748.3|6
1638804110000|2021-12-06 15:21:50|5755.8|5749.8|5758|5752|5758.3|5752.3|5755.7|5749.7|6
1638804120000|2021-12-06 15:22:00|5758.2|5752.2|5757|5751|5758.2|5752.2|5756|5750|3
1638804130000|2021-12-06 15:22:10|||||||||1
1638804140000|2021-12-06 15:22:20|5757.2|5751.2|5757|5751|5757.5|5751.5|5757|5751|3
1638804150000|2021-12-06 15:22:30|5754.2|5748.2|5754.4|5748.4|5754.4|5748.4|5753.7|5747.7|4
1638804160000|2021-12-06 15:22:40|5754.7|5748.7|5756|5750|5756|5750|5754.7|5748.7|3
1638804170000|2021-12-06 15:22:50|5755.7|5749.7|5750.3|5744.3|5755.7|5749.7|5750.3|5744.3|35
1638804180000|2021-12-06 15:23:00|5751.8|5745.8|5752|5746|5753.3|5747.3|5751.8|5745.8|14
1638804190000|2021-12-06 15:23:10|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|2
1638804200000|2021-12-06 15:23:20|5751.8|5745.8|5750.5|5744.5|5751.8|5745.8|5750.5|5744.5|22
1638804210000|2021-12-06 15:23:30|5751|5745|5751|5745|5751|5745|5750.5|5744.5|4
1638804220000|2021-12-06 15:23:40|5751.5|5745.5|5750.8|5744.8|5751.5|5745.5|5750.8|5744.8|7
1638804230000|2021-12-06 15:23:50|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5749|5743|31
1638804240000|2021-12-06 15:24:00|5751|5745|5750.3|5744.3|5751|5745|5750.3|5744.3|10
1638804250000|2021-12-06 15:24:10|5750.7|5744.7|5750.8|5744.8|5750.8|5744.8|5750.7|5744.7|2
1638804260000|2021-12-06 15:24:20|5751.2|5745.2|5752.7|5746.7|5752.7|5746.7|5751.2|5745.2|61
1638804270000|2021-12-06 15:24:30|5751.7|5745.7|5749.8|5743.8|5752.2|5746.2|5749.3|5743.3|9
1638804280000|2021-12-06 15:24:40|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|0
1638804290000|2021-12-06 15:24:50|5749.8|5743.8|5751.3|5745.3|5751.3|5745.3|5749.8|5743.8|3
1638804300000|2021-12-06 15:25:00|5751.7|5745.7|5751.2|5745.2|5751.8|5745.8|5750.8|5744.8|31
1638804310000|2021-12-06 15:25:10|5750.8|5744.8|5751.2|5745.2|5751.2|5745.2|5749|5743|10
1638804320000|2021-12-06 15:25:20|||||||||4
1638804330000|2021-12-06 15:25:30|5750.5|5744.5|5749.3|5743.3|5750.5|5744.5|5749|5743|5
1638804340000|2021-12-06 15:25:40|5749.7|5743.7|5749|5743|5749.8|5743.8|5749|5743|8
1638804350000|2021-12-06 15:25:50|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|26
1638804360000|2021-12-06 15:26:00|5751.2|5745.2|5752.3|5746.3|5752.3|5746.3|5751.2|5745.2|6
1638804370000|2021-12-06 15:26:10|5752.7|5746.7|5752.5|5746.5|5752.7|5746.7|5752|5746|4
1638804380000|2021-12-06 15:26:20|5752.3|5746.3|5752.5|5746.5|5752.5|5746.5|5752.3|5746.3|2
1638804390000|2021-12-06 15:26:30|5752.1|5746.1|5750.3|5744.3|5752.7|5746.7|5750.3|5744.3|12
1638804400000|2021-12-06 15:26:40|5750.5|5744.5|5751.3|5745.3|5752.7|5746.7|5750.5|5744.5|7
1638804410000|2021-12-06 15:26:50|5752.2|5746.2|5751.3|5745.3|5752.2|5746.2|5751.3|5745.3|4
1638804420000|2021-12-06 15:27:00|5751.5|5745.5|5750|5744|5752.2|5746.2|5750|5744|18
1638804430000|2021-12-06 15:27:10|5749|5743|5749|5743|5749.3|5743.3|5748.8|5742.8|5
1638804440000|2021-12-06 15:27:20|5749.3|5743.3|5750|5744|5750|5744|5749.3|5743.3|11
1638804450000|2021-12-06 15:27:30|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|1
1638804460000|2021-12-06 15:27:40|5750.5|5744.5|5751.7|5745.7|5751.7|5745.7|5750.3|5744.3|5
1638804470000|2021-12-06 15:27:50|5751.2|5745.2|5750.5|5744.5|5752.3|5746.3|5750.5|5744.5|6
1638804480000|2021-12-06 15:28:00|5750.6|5744.6|5759.3|5753.3|5759.3|5753.3|5750.6|5744.6|15
1638804490000|2021-12-06 15:28:10|5758.5|5752.5|5758.7|5752.7|5759.3|5753.3|5758.2|5752.2|3
1638804500000|2021-12-06 15:28:20|5759.2|5753.2|5759.3|5753.3|5760|5754|5759|5753|3
1638804510000|2021-12-06 15:28:30|5759.7|5753.7|5758|5752|5759.7|5753.7|5758|5752|6
1638804520000|2021-12-06 15:28:40|5757.7|5751.7|5755.7|5749.7|5757.7|5751.7|5755.7|5749.7|7
1638804530000|2021-12-06 15:28:50|5756|5750|5756|5750|5756|5750|5756|5750|1
1638804540000|2021-12-06 15:29:00|5755.7|5749.7|5758|5752|5758|5752|5755|5749|9
1638804550000|2021-12-06 15:29:10|5758.3|5752.3|5759|5753|5759|5753|5758.3|5752.3|1
1638804560000|2021-12-06 15:29:20|5759.4|5753.4|5757.8|5751.8|5759.7|5753.7|5757.8|5751.8|0
1638804570000|2021-12-06 15:29:30|5758.7|5752.7|5757.7|5751.7|5758.7|5752.7|5757.3|5751.3|5
1638804580000|2021-12-06 15:29:40|5757|5751|5757.7|5751.7|5757.7|5751.7|5757|5751|1
1638804590000|2021-12-06 15:29:50|5758|5752|5755.2|5749.2|5758.7|5752.7|5755.2|5749.2|8
1638804600000|2021-12-06 15:30:00|5755.3|5749.3|5756.2|5750.2|5756.3|5750.3|5753.8|5747.8|3
1638804610000|2021-12-06 15:30:10|5756|5750|5755.2|5749.2|5756|5750|5754.8|5748.8|3
1638804620000|2021-12-06 15:30:20|5754.8|5748.8|5751.8|5745.8|5756|5750|5751.8|5745.8|9
1638804630000|2021-12-06 15:30:30|5752.2|5746.2|5752.8|5746.8|5752.8|5746.8|5752.2|5746.2|1
1638804640000|2021-12-06 15:30:40|5752.2|5746.2|5754.9|5748.9|5754.9|5748.9|5752.2|5746.2|4
1638804650000|2021-12-06 15:30:50|5755.7|5749.7|5757.3|5751.3|5757.3|5751.3|5755.7|5749.7|7
1638804660000|2021-12-06 15:31:00|5758.7|5752.7|5763|5757|5763|5757|5758.7|5752.7|6
1638804670000|2021-12-06 15:31:10|5763.4|5757.4|5765|5759|5765|5759|5763.4|5757.4|10
1638804680000|2021-12-06 15:31:20|5765.2|5759.2|5762.7|5756.7|5765.2|5759.2|5761.2|5755.2|5
1638804690000|2021-12-06 15:31:30|5763|5757|5763|5757|5764|5758|5763|5757|22
1638804700000|2021-12-06 15:31:40|5762.5|5756.5|5761.4|5755.4|5762.5|5756.5|5759.9|5753.9|4
1638804710000|2021-12-06 15:31:50|5761.7|5755.7|5764|5758|5764|5758|5760.7|5754.7|13
1638804720000|2021-12-06 15:32:00|5763.2|5757.2|5764|5758|5764|5758|5763.2|5757.2|7
1638804730000|2021-12-06 15:32:10|5764.4|5758.4|5764.5|5758.5|5764.5|5758.5|5763.5|5757.5|7
1638804740000|2021-12-06 15:32:20|5765.6|5759.6|5769.2|5763.2|5769.2|5763.2|5765.6|5759.6|8
1638804750000|2021-12-06 15:32:30|5769.5|5763.5|5765.8|5759.8|5769.7|5763.7|5765.2|5759.2|12
1638804760000|2021-12-06 15:32:40|5766.2|5760.2|5768.3|5762.3|5769.7|5763.7|5766.2|5760.2|4
1638804770000|2021-12-06 15:32:50|5768.7|5762.7|5769.8|5763.8|5769.8|5763.8|5768.5|5762.5|1
1638804780000|2021-12-06 15:33:00|5768.2|5762.2|5771.3|5765.3|5771.4|5765.4|5768.2|5762.2|28
1638804790000|2021-12-06 15:33:10|5771.7|5765.7|5772|5766|5772|5766|5771.3|5765.3|4
1638804800000|2021-12-06 15:33:20|5772.5|5766.5|5772|5766|5772.5|5766.5|5772|5766|4
1638804810000|2021-12-06 15:33:30|5771.7|5765.7|5770.5|5764.5|5771.7|5765.7|5770.5|5764.5|2
1638804820000|2021-12-06 15:33:40|5770|5764|5769.5|5763.5|5770|5764|5769.5|5763.5|6
1638804830000|2021-12-06 15:33:50|5772|5766|5772|5766|5772.5|5766.5|5771.7|5765.7|33
1638804840000|2021-12-06 15:34:00|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5772|5766|12
1638804850000|2021-12-06 15:34:10|5772|5766|5770.7|5764.7|5772|5766|5770.7|5764.7|4
1638804860000|2021-12-06 15:34:20|5770.5|5764.5|5771.5|5765.5|5771.5|5765.5|5770.5|5764.5|1
1638804870000|2021-12-06 15:34:30|5771.7|5765.7|5772.2|5766.2|5772.5|5766.5|5771.7|5765.7|4
1638804880000|2021-12-06 15:34:40|5772|5766|5772.5|5766.5|5772.5|5766.5|5772|5766|12
1638804890000|2021-12-06 15:34:50|5771.5|5765.5|5772|5766|5772|5766|5771|5765|6
1638804900000|2021-12-06 15:35:00|5771.7|5765.7|5772|5766|5772.5|5766.5|5771.7|5765.7|4
1638804910000|2021-12-06 15:35:10|5771.7|5765.7|5771.9|5765.9|5774.2|5768.2|5771.5|5765.5|43
1638804920000|2021-12-06 15:35:20|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|5771.7|5765.7|1
1638804930000|2021-12-06 15:35:30|5769.7|5763.7|5770|5764|5771.4|5765.4|5769.7|5763.7|8
1638804940000|2021-12-06 15:35:40|5769.9|5763.9|5770.7|5764.7|5770.7|5764.7|5769.7|5763.7|5
1638804950000|2021-12-06 15:35:50|5771.7|5765.7|5772.2|5766.2|5772.2|5766.2|5771.4|5765.4|7
1638804960000|2021-12-06 15:36:00|5771.7|5765.7|5773.7|5767.7|5773.7|5767.7|5771.7|5765.7|6
1638804970000|2021-12-06 15:36:10|5774.2|5768.2|5773.7|5767.7|5774.2|5768.2|5773.4|5767.4|25
1638804980000|2021-12-06 15:36:20|5773.4|5767.4|5773.7|5767.7|5773.7|5767.7|5773.4|5767.4|1
1638804990000|2021-12-06 15:36:30|5771.2|5765.2|5770.7|5764.7|5771.2|5765.2|5770.7|5764.7|5
1638805000000|2021-12-06 15:36:40|5769.7|5763.7|5772.7|5766.7|5772.7|5766.7|5769.7|5763.7|6
1638805010000|2021-12-06 15:36:50|5770.7|5764.7|5770.7|5764.7|5770.7|5764.7|5770.7|5764.7|10
1638805020000|2021-12-06 15:37:00|5770.9|5764.9|5770.9|5764.9|5770.9|5764.9|5770.7|5764.7|2
1638805030000|2021-12-06 15:37:10|5770.7|5764.7|5769.4|5763.4|5770.7|5764.7|5769.4|5763.4|5
1638805040000|2021-12-06 15:37:20|5766|5760|5763.2|5757.2|5766|5760|5763.2|5757.2|37
1638805050000|2021-12-06 15:37:30|5760|5754|5758|5752|5760|5754|5758|5752|3
1638805060000|2021-12-06 15:37:40|5757.7|5751.7|5755.2|5749.2|5757.7|5751.7|5755.2|5749.2|8
1638805070000|2021-12-06 15:37:50|5756.2|5750.2|5755.7|5749.7|5757|5751|5755.2|5749.2|2
1638805080000|2021-12-06 15:38:00|5756|5750|5757|5751|5757.2|5751.2|5755.7|5749.7|2
1638805090000|2021-12-06 15:38:10|5757.9|5751.9|5761.4|5755.4|5761.7|5755.7|5757.9|5751.9|6
1638805100000|2021-12-06 15:38:20|5761.9|5755.9|5760.9|5754.9|5762.2|5756.2|5760.9|5754.9|3
1638805110000|2021-12-06 15:38:30|5761.2|5755.2|5763.7|5757.7|5763.7|5757.7|5761.2|5755.2|3
1638805120000|2021-12-06 15:38:40|5763.9|5757.9|5764.7|5758.7|5764.7|5758.7|5763.9|5757.9|3
1638805130000|2021-12-06 15:38:50|5765.6|5759.6|5765.2|5759.2|5765.7|5759.7|5765.2|5759.2|2
1638805140000|2021-12-06 15:39:00|5765.6|5759.6|5767.4|5761.4|5768.9|5762.9|5765.6|5759.6|7
1638805150000|2021-12-06 15:39:10|5767.7|5761.7|5767.8|5761.8|5768.5|5762.5|5767.7|5761.7|10
1638805160000|2021-12-06 15:39:20|5767.5|5761.5|5770|5764|5770|5764|5766.5|5760.5|8
1638805170000|2021-12-06 15:39:30|5770.5|5764.5|5770|5764|5770.7|5764.7|5769.2|5763.2|6
1638805180000|2021-12-06 15:39:40|5769.9|5763.9|5769.7|5763.7|5769.9|5763.9|5769.7|5763.7|5
1638805190000|2021-12-06 15:39:50|5769.4|5763.4|5767.4|5761.4|5769.4|5763.4|5766.9|5760.9|5
1638805200000|2021-12-06 15:40:00|5767|5761|5770.7|5764.7|5771.2|5765.2|5766.9|5760.9|19
1638805210000|2021-12-06 15:40:10|5770.2|5764.2|5768|5762|5770.2|5764.2|5768|5762|5
1638805220000|2021-12-06 15:40:20|5766.9|5760.9|5765.7|5759.7|5766.9|5760.9|5765.7|5759.7|0
1638805230000|2021-12-06 15:40:30|5764.7|5758.7|5761.4|5755.4|5764.7|5758.7|5759.2|5753.2|15
1638805240000|2021-12-06 15:40:40|5761.7|5755.7|5761.9|5755.9|5761.9|5755.9|5756.5|5750.5|41
1638805250000|2021-12-06 15:40:50|5763.9|5757.9|5764.4|5758.4|5764.9|5758.9|5763.9|5757.9|1
1638805260000|2021-12-06 15:41:00|5764.5|5758.5|5766.9|5760.9|5766.9|5760.9|5764.5|5758.5|3
1638805270000|2021-12-06 15:41:10|5767.2|5761.2|5766.7|5760.7|5767.4|5761.4|5766.4|5760.4|2
1638805280000|2021-12-06 15:41:20|5766.4|5760.4|5764.4|5758.4|5766.4|5760.4|5764.4|5758.4|5
1638805290000|2021-12-06 15:41:30|5764.7|5758.7|5765.9|5759.9|5766.4|5760.4|5764.4|5758.4|3
1638805300000|2021-12-06 15:41:40|5766.4|5760.4|5770.7|5764.7|5770.7|5764.7|5765.9|5759.9|7
1638805310000|2021-12-06 15:41:50|5771.1|5765.1|5771.9|5765.9|5772.7|5766.7|5771.1|5765.1|2
1638805320000|2021-12-06 15:42:00|5771.7|5765.7|5772.7|5766.7|5772.7|5766.7|5771.4|5765.4|7
1638805330000|2021-12-06 15:42:10|5772.1|5766.1|5768.2|5762.2|5772.7|5766.7|5768.2|5762.2|7
1638805340000|2021-12-06 15:42:20|5767.2|5761.2|5765.2|5759.2|5767.2|5761.2|5765.2|5759.2|34
1638805350000|2021-12-06 15:42:30|5763.9|5757.9|5763.5|5757.5|5764.4|5758.4|5763.5|5757.5|10
1638805360000|2021-12-06 15:42:40|5763.4|5757.4|5766.4|5760.4|5766.9|5760.9|5763.4|5757.4|2
1638805370000|2021-12-06 15:42:50|5767.2|5761.2|5767.4|5761.4|5767.4|5761.4|5767.2|5761.2|1
1638805380000|2021-12-06 15:43:00|5767|5761|5764.7|5758.7|5767|5761|5764.2|5758.2|5
1638805390000|2021-12-06 15:43:10|5763.2|5757.2|5760.7|5754.7|5763.2|5757.2|5760.7|5754.7|6
1638805400000|2021-12-06 15:43:20|5760.4|5754.4|5759.7|5753.7|5760.7|5754.7|5758.7|5752.7|4
1638805410000|2021-12-06 15:43:30|5759.4|5753.4|5756.7|5750.7|5759.7|5753.7|5756.7|5750.7|3
1638805420000|2021-12-06 15:43:40|5757.2|5751.2|5760.7|5754.7|5760.7|5754.7|5757.2|5751.2|14
1638805430000|2021-12-06 15:43:50|5760.4|5754.4|5760.4|5754.4|5761.4|5755.4|5760.4|5754.4|2
1638805440000|2021-12-06 15:44:00|5759.3|5753.3|5760.4|5754.4|5760.4|5754.4|5757.5|5751.5|12
1638805450000|2021-12-06 15:44:10|5761.1|5755.1|5760.9|5754.9|5761.4|5755.4|5760.9|5754.9|6
1638805460000|2021-12-06 15:44:20|5759.7|5753.7|5755.7|5749.7|5759.7|5753.7|5755.7|5749.7|11
1638805470000|2021-12-06 15:44:30|5756.4|5750.4|5757.4|5751.4|5757.4|5751.4|5755.9|5749.9|3
1638805480000|2021-12-06 15:44:40|5758.7|5752.7|5757.7|5751.7|5758.9|5752.9|5757.2|5751.2|8
1638805490000|2021-12-06 15:44:50|5757.4|5751.4|5757.5|5751.5|5757.5|5751.5|5757.4|5751.4|1
1638805500000|2021-12-06 15:45:00|5757.9|5751.9|5757.3|5751.3|5757.9|5751.9|5756.8|5750.8|113
1638805510000|2021-12-06 15:45:10|5757.8|5751.8|5757.7|5751.7|5757.8|5751.8|5757.7|5751.7|3
1638805520000|2021-12-06 15:45:20|5757.3|5751.3|5758.3|5752.3|5759|5753|5757.2|5751.2|6
1638805530000|2021-12-06 15:45:30|5757.3|5751.3|5757|5751|5757.3|5751.3|5757|5751|3
1638805540000|2021-12-06 15:45:40|5756.8|5750.8|5757.2|5751.2|5757.3|5751.3|5756.8|5750.8|3
1638805550000|2021-12-06 15:45:50|5757.5|5751.5|5758.2|5752.2|5758.2|5752.2|5757.2|5751.2|3
1638805560000|2021-12-06 15:46:00|5758.5|5752.5|5763|5757|5763|5757|5758.5|5752.5|21
1638805570000|2021-12-06 15:46:10|5762.9|5756.9|5760.7|5754.7|5762.9|5756.9|5760.7|5754.7|5
1638805580000|2021-12-06 15:46:20|5761|5755|5759.9|5753.9|5761|5755|5759.9|5753.9|2
1638805590000|2021-12-06 15:46:30|5759.5|5753.5|5760.5|5754.5|5760.5|5754.5|5759.5|5753.5|8
1638805600000|2021-12-06 15:46:40|5760|5754|5760|5754|5760|5754|5760|5754|1
1638805610000|2021-12-06 15:46:50|5759.5|5753.5|5759.9|5753.9|5759.9|5753.9|5759.5|5753.5|5
1638805620000|2021-12-06 15:47:00|5759.5|5753.5|5759.5|5753.5|5760.4|5754.4|5759.5|5753.5|8
1638805630000|2021-12-06 15:47:10|5759.9|5753.9|5761|5755|5761|5755|5759.9|5753.9|3
1638805640000|2021-12-06 15:47:20|5761.4|5755.4|5763.7|5757.7|5763.9|5757.9|5761.4|5755.4|11
1638805650000|2021-12-06 15:47:30|5763.4|5757.4|5760.7|5754.7|5763.4|5757.4|5760.5|5754.5|6
1638805660000|2021-12-06 15:47:40|5760.9|5754.9|5761.2|5755.2|5761.2|5755.2|5760.9|5754.9|1
1638805670000|2021-12-06 15:47:50|5760.9|5754.9|5761.7|5755.7|5761.7|5755.7|5760.7|5754.7|5
1638805680000|2021-12-06 15:48:00|5762.1|5756.1|5761.7|5755.7|5762.2|5756.2|5761.7|5755.7|4
1638805690000|2021-12-06 15:48:10|5761.4|5755.4|5760.7|5754.7|5761.4|5755.4|5760.4|5754.4|4
1638805700000|2021-12-06 15:48:20|5760.4|5754.4|5763.9|5757.9|5763.9|5757.9|5760.4|5754.4|3
1638805710000|2021-12-06 15:48:30|5764.2|5758.2|5768.7|5762.7|5768.7|5762.7|5764.2|5758.2|25
1638805720000|2021-12-06 15:48:40|5769.7|5763.7|5771.7|5765.7|5771.9|5765.9|5769.7|5763.7|7
1638805730000|2021-12-06 15:48:50|5772.2|5766.2|5767.9|5761.9|5772.2|5766.2|5767.9|5761.9|11
1638805740000|2021-12-06 15:49:00|5767.5|5761.5|5766.7|5760.7|5768.4|5762.4|5766.4|5760.4|8
1638805750000|2021-12-06 15:49:10|5766.9|5760.9|5765.7|5759.7|5767.7|5761.7|5765.7|5759.7|10
1638805760000|2021-12-06 15:49:20|5765.9|5759.9|5766.2|5760.2|5767.7|5761.7|5765.9|5759.9|5
1638805770000|2021-12-06 15:49:30|5766.4|5760.4|5767.7|5761.7|5767.7|5761.7|5766.4|5760.4|1
1638805780000|2021-12-06 15:49:40|5766.7|5760.7|5768.2|5762.2|5768.2|5762.2|5766.7|5760.7|2
1638805790000|2021-12-06 15:49:50|5768.4|5762.4|5770|5764|5770|5764|5768.4|5762.4|3
1638805800000|2021-12-06 15:50:00|5770.7|5764.7|5771.4|5765.4|5771.4|5765.4|5770|5764|4
1638805810000|2021-12-06 15:50:10|5771.7|5765.7|5770.2|5764.2|5772.1|5766.1|5769.8|5763.8|4
1638805820000|2021-12-06 15:50:20|5771|5765|5769.8|5763.8|5771.2|5765.2|5769.8|5763.8|12
1638805830000|2021-12-06 15:50:30|5770.2|5764.2|5769.8|5763.8|5770.2|5764.2|5769.8|5763.8|29
1638805840000|2021-12-06 15:50:40|5770.3|5764.3|5770.2|5764.2|5770.7|5764.7|5769.8|5763.8|10
1638805850000|2021-12-06 15:50:50|5770.3|5764.3|5770.2|5764.2|5771.3|5765.3|5770.2|5764.2|8
1638805860000|2021-12-06 15:51:00|5770.7|5764.7|5771|5765|5771.5|5765.5|5770.7|5764.7|7
1638805870000|2021-12-06 15:51:10|5771.7|5765.7|5771.9|5765.9|5771.9|5765.9|5771.5|5765.5|3
1638805880000|2021-12-06 15:51:20|5768|5762|5769.2|5763.2|5769.2|5763.2|5768|5762|8
1638805890000|2021-12-06 15:51:30|5769.5|5763.5|5769|5763|5769.5|5763.5|5768.4|5762.4|3
1638805900000|2021-12-06 15:51:40|5768.2|5762.2|5766.9|5760.9|5768.2|5762.2|5766.9|5760.9|3
1638805910000|2021-12-06 15:51:50|5767|5761|5767|5761|5767|5761|5767|5761|0
1638805920000|2021-12-06 15:52:00|5766.5|5760.5|5764.9|5758.9|5766.5|5760.5|5764.9|5758.9|7
1638805930000|2021-12-06 15:52:10|5764|5758|5757|5751|5764|5758|5755.3|5749.3|24
1638805940000|2021-12-06 15:52:20|5757.4|5751.4|5757.2|5751.2|5758|5752|5756|5750|8
1638805950000|2021-12-06 15:52:30|5757|5751|5756.9|5750.9|5757.7|5751.7|5755.4|5749.4|10
1638805960000|2021-12-06 15:52:40|5757.4|5751.4|5758.9|5752.9|5759.9|5753.9|5757.4|5751.4|5
1638805980000|2021-12-06 15:53:00|5759.7|5753.7|5759.7|5753.7|5759.7|5753.7|5759.4|5753.4|1
1638805990000|2021-12-06 15:53:10|5759.2|5753.2|5757|5751|5759.4|5753.4|5757|5751|8
1638806000000|2021-12-06 15:53:20|5756.9|5750.9|5755.2|5749.2|5756.9|5750.9|5755.2|5749.2|2
1638806010000|2021-12-06 15:53:30|5755.5|5749.5|5755|5749|5756.4|5750.4|5754.7|5748.7|7
1638806020000|2021-12-06 15:53:40|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|5754.9|5748.9|1
1638806030000|2021-12-06 15:53:50|5755.9|5749.9|5758.9|5752.9|5758.9|5752.9|5755.9|5749.9|7
1638806040000|2021-12-06 15:54:00|5759.5|5753.5|5761.4|5755.4|5761.4|5755.4|5759.4|5753.4|4
1638806050000|2021-12-06 15:54:10|5761|5755|5761.4|5755.4|5761.4|5755.4|5761|5755|5
1638806060000|2021-12-06 15:54:20|5761.2|5755.2|5763.9|5757.9|5763.9|5757.9|5760.4|5754.4|11
1638806070000|2021-12-06 15:54:30|5763.7|5757.7|5764.4|5758.4|5764.4|5758.4|5762.9|5756.9|4
1638806080000|2021-12-06 15:54:40|5764.7|5758.7|5766.6|5760.6|5766.6|5760.6|5764.7|5758.7|20
1638806090000|2021-12-06 15:54:50|5767.1|5761.1|5765.9|5759.9|5767.1|5761.1|5765.9|5759.9|6
1638806100000|2021-12-06 15:55:00|5766.2|5760.2|5764.2|5758.2|5766.4|5760.4|5764.2|5758.2|28
1638806110000|2021-12-06 15:55:10|5764.7|5758.7|5764.4|5758.4|5764.9|5758.9|5763.7|5757.7|6
1638806120000|2021-12-06 15:55:20|5764.9|5758.9|5765.2|5759.2|5766.1|5760.1|5764.9|5758.9|5
1638806130000|2021-12-06 15:55:30|5765.7|5759.7|5765.6|5759.6|5765.7|5759.7|5765.2|5759.2|21
1638806140000|2021-12-06 15:55:40|5765.9|5759.9|5765.7|5759.7|5766.2|5760.2|5765.7|5759.7|3
1638806150000|2021-12-06 15:55:50|5764.7|5758.7|5765.1|5759.1|5765.1|5759.1|5764.7|5758.7|4
1638806160000|2021-12-06 15:56:00|5764.7|5758.7|5765.6|5759.6|5765.6|5759.6|5764.6|5758.6|8
1638806170000|2021-12-06 15:56:10|5766.1|5760.1|5766.7|5760.7|5766.7|5760.7|5766.1|5760.1|1
1638806180000|2021-12-06 15:56:20|5765.7|5759.7|5760.5|5754.5|5765.7|5759.7|5759.5|5753.5|20
1638806190000|2021-12-06 15:56:30|5761.4|5755.4|5762.5|5756.5|5762.5|5756.5|5761.4|5755.4|1
1638806200000|2021-12-06 15:56:40|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|5763.4|5757.4|1
1638806210000|2021-12-06 15:56:50|5763.5|5757.5|5764.1|5758.1|5764.1|5758.1|5763.5|5757.5|4
1638806220000|2021-12-06 15:57:00|5764.6|5758.6|5766.2|5760.2|5766.4|5760.4|5764.6|5758.6|2
1638806230000|2021-12-06 15:57:10|5766.4|5760.4|5766.4|5760.4|5766.4|5760.4|5766.4|5760.4|19
1638806240000|2021-12-06 15:57:20|||||||||2
1638806250000|2021-12-06 15:57:30|5766.7|5760.7|5766.5|5760.5|5766.7|5760.7|5766.5|5760.5|1
1638806260000|2021-12-06 15:57:40|5766.2|5760.2|5764.4|5758.4|5766.2|5760.2|5764.4|5758.4|4
1638806270000|2021-12-06 15:57:50|5764|5758|5765|5759|5765|5759|5764|5758|3
1638806280000|2021-12-06 15:58:00|5764.7|5758.7|5766.7|5760.7|5766.7|5760.7|5764.5|5758.5|16
1638806290000|2021-12-06 15:58:10|5767|5761|5767|5761|5767|5761|5766|5760|22
1638806300000|2021-12-06 15:58:20|5766.7|5760.7|5765.7|5759.7|5766.7|5760.7|5765.7|5759.7|50
1638806310000|2021-12-06 15:58:30|5766|5760|5765.7|5759.7|5766|5760|5765.7|5759.7|2
1638806320000|2021-12-06 15:58:40|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|1
1638806330000|2021-12-06 15:58:50|5764.4|5758.4|5764.2|5758.2|5764.4|5758.4|5763.5|5757.5|2
1638806340000|2021-12-06 15:59:00|5763.9|5757.9|5765.5|5759.5|5765.5|5759.5|5763.7|5757.7|3
1638806350000|2021-12-06 15:59:10|5765.9|5759.9|5766.4|5760.4|5766.7|5760.7|5765.9|5759.9|1
1638806360000|2021-12-06 15:59:20|5766|5760|5765|5759|5766|5760|5765|5759|3
1638806380000|2021-12-06 15:59:40|5763.5|5757.5|5763.4|5757.4|5764|5758|5763.4|5757.4|7
1638806390000|2021-12-06 15:59:50|5763|5757|5763.9|5757.9|5763.9|5757.9|5763|5757|3
1638806400000|2021-12-06 16:00:00|5764.6|5758.6|5766.9|5760.9|5766.9|5760.9|5764.6|5758.6|10
1638806410000|2021-12-06 16:00:10|5765.4|5759.4|5765.2|5759.2|5765.5|5759.5|5764.9|5758.9|4
1638806420000|2021-12-06 16:00:20|5765.5|5759.5|5762.5|5756.5|5765.5|5759.5|5762.5|5756.5|7
1638806430000|2021-12-06 16:00:30|5762.2|5756.2|5762.7|5756.7|5762.7|5756.7|5762|5756|2
1638806440000|2021-12-06 16:00:40|5763|5757|5763|5757|5763|5757|5763|5757|0
1638806450000|2021-12-06 16:00:50|5762.5|5756.5|5762.5|5756.5|5762.5|5756.5|5761.4|5755.4|6
1638806460000|2021-12-06 16:01:00|5762.7|5756.7|5764.4|5758.4|5764.4|5758.4|5761.9|5755.9|5
1638806470000|2021-12-06 16:01:10|5764|5758|5764.9|5758.9|5764.9|5758.9|5763.9|5757.9|5
1638806480000|2021-12-06 16:01:20|5764.5|5758.5|5763|5757|5764.5|5758.5|5763|5757|5
1638806490000|2021-12-06 16:01:30|5762.9|5756.9|5762.4|5756.4|5763.4|5757.4|5761.9|5755.9|10
1638806500000|2021-12-06 16:01:40|5761.9|5755.9|5760.5|5754.5|5761.9|5755.9|5760.5|5754.5|2
1638806510000|2021-12-06 16:01:50|5760.2|5754.2|5760.5|5754.5|5760.9|5754.9|5760.2|5754.2|5
1638806520000|2021-12-06 16:02:00|5760.7|5754.7|5763.4|5757.4|5763.4|5757.4|5760.5|5754.5|2
1638806530000|2021-12-06 16:02:10|5763|5757|5762.4|5756.4|5763.2|5757.2|5761.9|5755.9|4
1638806540000|2021-12-06 16:02:20|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|1
1638806550000|2021-12-06 16:02:30|5763.4|5757.4|5761.4|5755.4|5763.4|5757.4|5761.4|5755.4|6
1638806560000|2021-12-06 16:02:40|5762.1|5756.1|5762.5|5756.5|5762.5|5756.5|5762.1|5756.1|1
1638806570000|2021-12-06 16:02:50|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|0
1638806580000|2021-12-06 16:03:00|5762.5|5756.5|5760.5|5754.5|5762.5|5756.5|5760.5|5754.5|10
1638806590000|2021-12-06 16:03:10|5760.7|5754.7|5760.5|5754.5|5761|5755|5760.2|5754.2|1
1638806600000|2021-12-06 16:03:20|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|2
1638806610000|2021-12-06 16:03:30|5760.5|5754.5|5760.7|5754.7|5760.7|5754.7|5760.5|5754.5|1
1638806620000|2021-12-06 16:03:40|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|5761.2|5755.2|2
1638806630000|2021-12-06 16:03:50|5761.5|5755.5|5763.4|5757.4|5763.4|5757.4|5761.4|5755.4|3
1638806640000|2021-12-06 16:04:00|5764|5758|5764|5758|5764|5758|5763.9|5757.9|5
1638806650000|2021-12-06 16:04:10|5761.4|5755.4|5761.7|5755.7|5761.7|5755.7|5761.4|5755.4|2
1638806660000|2021-12-06 16:04:20|5761.4|5755.4|5761.7|5755.7|5761.7|5755.7|5761.4|5755.4|2
1638806670000|2021-12-06 16:04:30|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|0
1638806680000|2021-12-06 16:04:40|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|5761.7|5755.7|1
1638806690000|2021-12-06 16:04:50|||||||||2
1638806700000|2021-12-06 16:05:00|5762.7|5756.7|5764.4|5758.4|5764.4|5758.4|5762.7|5756.7|6
1638806710000|2021-12-06 16:05:10|5764.5|5758.5|5764.4|5758.4|5764.5|5758.5|5764.4|5758.4|0
1638806720000|2021-12-06 16:05:20|5763.4|5757.4|5763.2|5757.2|5763.5|5757.5|5763.2|5757.2|9
1638806730000|2021-12-06 16:05:30|5763.5|5757.5|5764.9|5758.9|5764.9|5758.9|5763.5|5757.5|5
1638806740000|2021-12-06 16:05:40|||||||||6
1638806750000|2021-12-06 16:05:50|5765.4|5759.4|5765.9|5759.9|5766|5760|5765.4|5759.4|1
1638806760000|2021-12-06 16:06:00|5764.9|5758.9|5763.9|5757.9|5764.9|5758.9|5763.9|5757.9|9
1638806770000|2021-12-06 16:06:10|5764.4|5758.4|5764|5758|5764.4|5758.4|5763.9|5757.9|1
1638806780000|2021-12-06 16:06:20|5763.9|5757.9|5763.4|5757.4|5763.9|5757.9|5763.4|5757.4|3
1638806790000|2021-12-06 16:06:30|5764.4|5758.4|5764.4|5758.4|5764.7|5758.7|5764.4|5758.4|5
1638806810000|2021-12-06 16:06:50|5765.4|5759.4|5765.4|5759.4|5766|5760|5765.4|5759.4|3
1638806820000|2021-12-06 16:07:00|5765.7|5759.7|5766.9|5760.9|5766.9|5760.9|5765.7|5759.7|1
1638806830000|2021-12-06 16:07:10|5767|5761|5767|5761|5767|5761|5767|5761|8
1638806840000|2021-12-06 16:07:20|5766.2|5760.2|5765.2|5759.2|5766.2|5760.2|5765|5759|21
1638806850000|2021-12-06 16:07:30|5764.2|5758.2|5763.7|5757.7|5764.2|5758.2|5763.7|5757.7|11
1638806860000|2021-12-06 16:07:40|5764.4|5758.4|5764.4|5758.4|5764.7|5758.7|5764.4|5758.4|3
1638806870000|2021-12-06 16:07:50|5764.7|5758.7|5762.2|5756.2|5764.7|5758.7|5762.2|5756.2|6
1638806880000|2021-12-06 16:08:00|5760.7|5754.7|5762.2|5756.2|5762.2|5756.2|5760.7|5754.7|6
1638806890000|2021-12-06 16:08:10|5761.7|5755.7|5762.7|5756.7|5762.9|5756.9|5761.7|5755.7|2
1638806900000|2021-12-06 16:08:20|5763.2|5757.2|5762.7|5756.7|5764.7|5758.7|5762.7|5756.7|6
1638806910000|2021-12-06 16:08:30|5763.4|5757.4|5762.7|5756.7|5763.4|5757.4|5762.7|5756.7|1
1638806920000|2021-12-06 16:08:40|5762.2|5756.2|5762.7|5756.7|5762.7|5756.7|5762.2|5756.2|4
1638806930000|2021-12-06 16:08:50|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|5762.4|5756.4|1
1638806940000|2021-12-06 16:09:00|5762.2|5756.2|5764.7|5758.7|5765.2|5759.2|5762.2|5756.2|7
1638806950000|2021-12-06 16:09:10|5764.9|5758.9|5764.9|5758.9|5765.2|5759.2|5764.7|5758.7|3
1638806960000|2021-12-06 16:09:20|5764.4|5758.4|5765.2|5759.2|5765.7|5759.7|5764.4|5758.4|4
1638806970000|2021-12-06 16:09:30|5764.7|5758.7|5764.4|5758.4|5765.7|5759.7|5764.4|5758.4|5
1638806980000|2021-12-06 16:09:40|||||||||1
1638806990000|2021-12-06 16:09:50|5764|5758|5764.7|5758.7|5764.9|5758.9|5763.9|5757.9|13
1638807000000|2021-12-06 16:10:00|5764.9|5758.9|5764.7|5758.7|5765.2|5759.2|5764.7|5758.7|3
1638807010000|2021-12-06 16:10:10|||||||||5
1638807020000|2021-12-06 16:10:20|5765.7|5759.7|5763.7|5757.7|5765.7|5759.7|5763.7|5757.7|3
1638807030000|2021-12-06 16:10:30|5763.4|5757.4|5763.7|5757.7|5763.7|5757.7|5762.7|5756.7|3
1638807040000|2021-12-06 16:10:40|5763.9|5757.9|5764.2|5758.2|5764.7|5758.7|5763.9|5757.9|1
1638807050000|2021-12-06 16:10:50|5764.4|5758.4|5763.4|5757.4|5764.4|5758.4|5763.4|5757.4|4
1638807060000|2021-12-06 16:11:00|5763.2|5757.2|5763.2|5757.2|5763.4|5757.4|5763.2|5757.2|1
1638807070000|2021-12-06 16:11:10|5763.4|5757.4|5761.7|5755.7|5763.4|5757.4|5761.7|5755.7|5
1638807080000|2021-12-06 16:11:20|5761.4|5755.4|5760.7|5754.7|5761.4|5755.4|5760.7|5754.7|2
1638807090000|2021-12-06 16:11:30|5760.4|5754.4|5760.9|5754.9|5760.9|5754.9|5760.4|5754.4|2
1638807100000|2021-12-06 16:11:40|5760.7|5754.7|5762.9|5756.9|5763.7|5757.7|5760.7|5754.7|8
1638807110000|2021-12-06 16:11:50|5762.5|5756.5|5762.9|5756.9|5762.9|5756.9|5762.4|5756.4|2
1638807120000|2021-12-06 16:12:00|5763.4|5757.4|5764.2|5758.2|5764.4|5758.4|5763.4|5757.4|2
1638807130000|2021-12-06 16:12:10|5764.4|5758.4|5764.2|5758.2|5764.4|5758.4|5764.2|5758.2|1
1638807140000|2021-12-06 16:12:20|5762.7|5756.7|5763.2|5757.2|5763.2|5757.2|5762.4|5756.4|5
1638807150000|2021-12-06 16:12:30|5762.9|5756.9|5761.4|5755.4|5762.9|5756.9|5760.7|5754.7|4
1638807160000|2021-12-06 16:12:40|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|5760.7|5754.7|3
1638807180000|2021-12-06 16:13:00|5761.9|5755.9|5762.9|5756.9|5762.9|5756.9|5761.9|5755.9|8
1638807190000|2021-12-06 16:13:10|5762.4|5756.4|5762.7|5756.7|5762.9|5756.9|5762.4|5756.4|3
1638807200000|2021-12-06 16:13:20|5762.9|5756.9|5763.4|5757.4|5763.4|5757.4|5762.7|5756.7|2
1638807210000|2021-12-06 16:13:30|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|4
1638807220000|2021-12-06 16:13:40|||||||||2
1638807230000|2021-12-06 16:13:50|5763.2|5757.2|5763.2|5757.2|5764.2|5758.2|5762.9|5756.9|16
1638807240000|2021-12-06 16:14:00|5762.7|5756.7|5763.4|5757.4|5763.4|5757.4|5762.4|5756.4|11
1638807250000|2021-12-06 16:14:10|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|4
1638807260000|2021-12-06 16:14:20|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|7
1638807270000|2021-12-06 16:14:30|5763.9|5757.9|5764.2|5758.2|5764.2|5758.2|5763.9|5757.9|8
1638807280000|2021-12-06 16:14:40|5763.7|5757.7|5764.2|5758.2|5764.2|5758.2|5763.7|5757.7|3
1638807290000|2021-12-06 16:14:50|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5
1638807300000|2021-12-06 16:15:00|5764.2|5758.2|5763.4|5757.4|5764.2|5758.2|5763.4|5757.4|16
1638807310000|2021-12-06 16:15:10|5763.7|5757.7|5762.4|5756.4|5763.7|5757.7|5762|5756|8
1638807320000|2021-12-06 16:15:20|5762.7|5756.7|5763.7|5757.7|5763.7|5757.7|5762.7|5756.7|1
1638807330000|2021-12-06 16:15:30|5763|5757|5762.7|5756.7|5763|5757|5762.4|5756.4|3
1638807340000|2021-12-06 16:15:40|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|9
1638807350000|2021-12-06 16:15:50|5762.7|5756.7|5762.7|5756.7|5762.9|5756.9|5762.7|5756.7|2
1638807360000|2021-12-06 16:16:00|5763|5757|5763.7|5757.7|5763.7|5757.7|5763|5757|1
1638807370000|2021-12-06 16:16:10|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5
1638807380000|2021-12-06 16:16:20|5763.7|5757.7|5762.7|5756.7|5763.7|5757.7|5762.7|5756.7|8
1638807400000|2021-12-06 16:16:40|||||||||1
1638807410000|2021-12-06 16:16:50|5763.2|5757.2|5763.7|5757.7|5763.7|5757.7|5763.2|5757.2|1
1638807420000|2021-12-06 16:17:00|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|1
1638807430000|2021-12-06 16:17:10|5763.7|5757.7|5764.2|5758.2|5764.2|5758.2|5763.7|5757.7|13
1638807440000|2021-12-06 16:17:20|||||||||1
1638807460000|2021-12-06 16:17:40|||||||||2
1638807470000|2021-12-06 16:17:50|5763.4|5757.4|5763.2|5757.2|5763.4|5757.4|5763.2|5757.2|7
1638807480000|2021-12-06 16:18:00|5763.4|5757.4|5763.2|5757.2|5763.7|5757.7|5763.2|5757.2|5
1638807490000|2021-12-06 16:18:10|5763.5|5757.5|5762.7|5756.7|5763.7|5757.7|5762.7|5756.7|7
1638807500000|2021-12-06 16:18:20|5762.4|5756.4|5762.4|5756.4|5762.7|5756.7|5762.4|5756.4|7
1638807510000|2021-12-06 16:18:30|5762.7|5756.7|5760.9|5754.9|5762.9|5756.9|5760.9|5754.9|9
1638807520000|2021-12-06 16:18:40|5761|5755|5761.7|5755.7|5761.7|5755.7|5761|5755|5
1638807530000|2021-12-06 16:18:50|5762.2|5756.2|5762.5|5756.5|5762.5|5756.5|5762.2|5756.2|3
1638807540000|2021-12-06 16:19:00|5763|5757|5764|5758|5764.7|5758.7|5763|5757|9
1638807550000|2021-12-06 16:19:10|5763.7|5757.7|5764.2|5758.2|5764.2|5758.2|5763.5|5757.5|3
1638807560000|2021-12-06 16:19:20|5764|5758|5764.5|5758.5|5764.5|5758.5|5764|5758|6
1638807570000|2021-12-06 16:19:30|5769.4|5763.4|5768.5|5762.5|5769.9|5763.9|5767.5|5761.5|6
1638807580000|2021-12-06 16:19:40|5768.4|5762.4|5768|5762|5768.5|5762.5|5768|5762|3
1638807590000|2021-12-06 16:19:50|5767|5761|5766.4|5760.4|5767|5761|5766.4|5760.4|6
1638807600000|2021-12-06 16:20:00|5765.9|5759.9|5766.4|5760.4|5767|5761|5765.5|5759.5|23
1638807610000|2021-12-06 16:20:10|5765.9|5759.9|5766|5760|5766|5760|5765.9|5759.9|1
1638807620000|2021-12-06 16:20:20|5766.9|5760.9|5768.4|5762.4|5768.4|5762.4|5766.4|5760.4|10
1638807640000|2021-12-06 16:20:40|5767|5761|5765.5|5759.5|5767|5761|5765.5|5759.5|7
1638807650000|2021-12-06 16:20:50|5765.7|5759.7|5765.5|5759.5|5765.7|5759.7|5765.5|5759.5|2
1638807660000|2021-12-06 16:21:00|5765.7|5759.7|5765.5|5759.5|5766|5760|5765.5|5759.5|4
1638807670000|2021-12-06 16:21:10|5765.4|5759.4|5763.2|5757.2|5765.4|5759.4|5763|5757|3
1638807680000|2021-12-06 16:21:20|||||||||2
1638807690000|2021-12-06 16:21:30|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|5763.7|5757.7|1
1638807700000|2021-12-06 16:21:40|||||||||2
1638807710000|2021-12-06 16:21:50|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|5763.9|5757.9|1
1638807720000|2021-12-06 16:22:00|5763.7|5757.7|5760.2|5754.2|5763.7|5757.7|5760.2|5754.2|7
1638807730000|2021-12-06 16:22:10|5759.9|5753.9|5760|5754|5760|5754|5759.5|5753.5|9
1638807740000|2021-12-06 16:22:20|5759.9|5753.9|5759.5|5753.5|5760|5754|5759.5|5753.5|2
1638807750000|2021-12-06 16:22:30|5760.4|5754.4|5759.9|5753.9|5760.4|5754.4|5759.9|5753.9|2
1638807760000|2021-12-06 16:22:40|5760|5754|5759.9|5753.9|5760|5754|5759.9|5753.9|5
1638807770000|2021-12-06 16:22:50|5760|5754|5760.9|5754.9|5761.4|5755.4|5760|5754|2
1638807780000|2021-12-06 16:23:00|5759.9|5753.9|5759.9|5753.9|5759.9|5753.9|5759.5|5753.5|3
1638807790000|2021-12-06 16:23:10|5760.7|5754.7|5761.4|5755.4|5761.4|5755.4|5760.7|5754.7|3
1638807800000|2021-12-06 16:23:20|5760|5754|5760.7|5754.7|5760.7|5754.7|5760|5754|3
1638807810000|2021-12-06 16:23:30|5760.9|5754.9|5760.7|5754.7|5760.9|5754.9|5760.7|5754.7|1
1638807820000|2021-12-06 16:23:40|5760.9|5754.9|5761.2|5755.2|5761.2|5755.2|5760.7|5754.7|0
1638807830000|2021-12-06 16:23:50|||||||||1
1638807840000|2021-12-06 16:24:00|5761.7|5755.7|5761.2|5755.2|5762.2|5756.2|5761.2|5755.2|7
1638807850000|2021-12-06 16:24:10|5760.4|5754.4|5761.2|5755.2|5761.2|5755.2|5760.4|5754.4|7
1638807860000|2021-12-06 16:24:20|5760.2|5754.2|5760.4|5754.4|5760.4|5754.4|5760.2|5754.2|1
1638807870000|2021-12-06 16:24:30|5760.2|5754.2|5759.2|5753.2|5760.2|5754.2|5758.2|5752.2|12
1638807880000|2021-12-06 16:24:40|5758.7|5752.7|5758.2|5752.2|5758.7|5752.7|5758.2|5752.2|3
1638807890000|2021-12-06 16:24:50|5758.5|5752.5|5758.7|5752.7|5758.7|5752.7|5758.5|5752.5|3
1638807900000|2021-12-06 16:25:00|5759|5753|5758.7|5752.7|5759.7|5753.7|5758.7|5752.7|22
1638807910000|2021-12-06 16:25:10|5759|5753|5759.2|5753.2|5759.2|5753.2|5759|5753|1
1638807920000|2021-12-06 16:25:20|5759.7|5753.7|5758.2|5752.2|5759.7|5753.7|5758.2|5752.2|23
1638807930000|2021-12-06 16:25:30|5758.4|5752.4|5758.2|5752.2|5758.7|5752.7|5758.2|5752.2|5
1638807940000|2021-12-06 16:25:40|5758|5752|5758|5752|5758.2|5752.2|5758|5752|8
1638807950000|2021-12-06 16:25:50|5758.4|5752.4|5760.5|5754.5|5760.5|5754.5|5758.4|5752.4|4
1638807960000|2021-12-06 16:26:00|5760.9|5754.9|5761|5755|5761|5755|5760.5|5754.5|1
1638807970000|2021-12-06 16:26:10|5761.5|5755.5|5761.4|5755.4|5761.5|5755.5|5761.4|5755.4|1
1638807980000|2021-12-06 16:26:20|5761.5|5755.5|5760.7|5754.7|5761.9|5755.9|5760.2|5754.2|8
1638807990000|2021-12-06 16:26:30|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5760.5|5754.5|1
1638808000000|2021-12-06 16:26:40|5761.2|5755.2|5761.9|5755.9|5761.9|5755.9|5761|5755|3
1638808010000|2021-12-06 16:26:50|5761.4|5755.4|5761.4|5755.4|5761.4|5755.4|5761|5755|3
1638808020000|2021-12-06 16:27:00|5761.5|5755.5|5761.4|5755.4|5761.9|5755.9|5761.4|5755.4|2
1638808030000|2021-12-06 16:27:10|5761|5755|5761.4|5755.4|5761.4|5755.4|5761|5755|0
1638808040000|2021-12-06 16:27:20|||||||||3
1638808050000|2021-12-06 16:27:30|5761.9|5755.9|5761.4|5755.4|5761.9|5755.9|5761.4|5755.4|2
1638808070000|2021-12-06 16:27:50|5761|5755|5761.4|5755.4|5761.4|5755.4|5761|5755|3
1638808080000|2021-12-06 16:28:00|5760.2|5754.2|5760.7|5754.7|5760.7|5754.7|5760.2|5754.2|5
1638808090000|2021-12-06 16:28:10|5761.4|5755.4|5761.9|5755.9|5761.9|5755.9|5761.4|5755.4|5
1638808110000|2021-12-06 16:28:30|5760.5|5754.5|5760.2|5754.2|5760.7|5754.7|5760.2|5754.2|7
1638808120000|2021-12-06 16:28:40|5760.5|5754.5|5761.2|5755.2|5762.7|5756.7|5760.5|5754.5|3
1638808130000|2021-12-06 16:28:50|5761.7|5755.7|5761.5|5755.5|5761.7|5755.7|5761.2|5755.2|3
1638808140000|2021-12-06 16:29:00|5761.7|5755.7|5763.7|5757.7|5764.2|5758.2|5761.4|5755.4|5
1638808150000|2021-12-06 16:29:10|5764|5758|5764.2|5758.2|5764.7|5758.7|5763.8|5757.8|11
1638808160000|2021-12-06 16:29:20|5764.7|5758.7|5763.7|5757.7|5764.7|5758.7|5763.7|5757.7|1
1638808170000|2021-12-06 16:29:30|5763.2|5757.2|5762.2|5756.2|5763.2|5757.2|5762.2|5756.2|12
1638808180000|2021-12-06 16:29:40|5761.7|5755.7|5761.7|5755.7|5761.8|5755.8|5761.7|5755.7|7
1638808190000|2021-12-06 16:29:50|5760.8|5754.8|5760.5|5754.5|5760.8|5754.8|5760.2|5754.2|1
1638808200000|2021-12-06 16:30:00|5760.8|5754.8|5760.2|5754.2|5761|5755|5759.8|5753.8|2
1638808210000|2021-12-06 16:30:10|5760.7|5754.7|5765.4|5759.4|5765.4|5759.4|5760.7|5754.7|11
1638808220000|2021-12-06 16:30:20|5765.7|5759.7|5767.4|5761.4|5768|5762|5765.7|5759.7|5
1638808230000|2021-12-06 16:30:30|5767|5761|5767|5761|5767|5761|5767|5761|1
1638808240000|2021-12-06 16:30:40|5767.4|5761.4|5765.5|5759.5|5767.5|5761.5|5765.5|5759.5|5
1638808250000|2021-12-06 16:30:50|5764.7|5758.7|5764.5|5758.5|5764.7|5758.7|5764|5758|1
1638808260000|2021-12-06 16:31:00|5764|5758|5764.5|5758.5|5764.5|5758.5|5764|5758|1
1638808270000|2021-12-06 16:31:10|5764.4|5758.4|5766.4|5760.4|5766.4|5760.4|5764|5758|3
1638808280000|2021-12-06 16:31:20|5766.5|5760.5|5766.4|5760.4|5766.5|5760.5|5766.4|5760.4|1
1638808290000|2021-12-06 16:31:30|5765.7|5759.7|5763.5|5757.5|5765.7|5759.7|5763.5|5757.5|4
1638808300000|2021-12-06 16:31:40|5762.7|5756.7|5762|5756|5762.7|5756.7|5762|5756|4
1638808310000|2021-12-06 16:31:50|5763|5757|5762.7|5756.7|5763|5757|5762.7|5756.7|0
1638808320000|2021-12-06 16:32:00|5763|5757|5765.4|5759.4|5765.4|5759.4|5763|5757|3
1638808340000|2021-12-06 16:32:20|5762.8|5756.8|5762.7|5756.7|5762.8|5756.8|5762.7|5756.7|3
1638808350000|2021-12-06 16:32:30|5763.4|5757.4|5763.5|5757.5|5764.5|5758.5|5763.4|5757.4|1
1638808360000|2021-12-06 16:32:40|5764|5758|5760.7|5754.7|5764|5758|5760.7|5754.7|5
1638808370000|2021-12-06 16:32:50|5761|5755|5761.2|5755.2|5761.2|5755.2|5761|5755|4
1638808380000|2021-12-06 16:33:00|5761|5755|5762.2|5756.2|5762.2|5756.2|5761|5755|2
1638808390000|2021-12-06 16:33:10|5761.8|5755.8|5761.2|5755.2|5763.4|5757.4|5760.7|5754.7|4
1638808400000|2021-12-06 16:33:20|5761.5|5755.5|5761.7|5755.7|5761.7|5755.7|5761.5|5755.5|0
1638808410000|2021-12-06 16:33:30|5762.5|5756.5|5762.2|5756.2|5762.5|5756.5|5761.7|5755.7|4
1638808420000|2021-12-06 16:33:40|5762|5756|5761.7|5755.7|5762|5756|5761.7|5755.7|1
1638808430000|2021-12-06 16:33:50|5762|5756|5762.4|5756.4|5762.4|5756.4|5762|5756|1
1638808440000|2021-12-06 16:34:00|5762.5|5756.5|5762.4|5756.4|5764.5|5758.5|5762|5756|5
1638808450000|2021-12-06 16:34:10|5762.5|5756.5|5762.7|5756.7|5763.5|5757.5|5762.5|5756.5|1
1638808460000|2021-12-06 16:34:20|5763|5757|5762.7|5756.7|5763.5|5757.5|5762.2|5756.2|4
1638808470000|2021-12-06 16:34:30|5762.2|5756.2|5762.2|5756.2|5762.8|5756.8|5762.2|5756.2|4
1638808480000|2021-12-06 16:34:40|5762.3|5756.3|5762.2|5756.2|5762.3|5756.3|5762.2|5756.2|6
1638808490000|2021-12-06 16:34:50|5762.3|5756.3|5762.7|5756.7|5762.7|5756.7|5762.3|5756.3|0
1638808500000|2021-12-06 16:35:00|5763.7|5757.7|5764.2|5758.2|5764.2|5758.2|5763.7|5757.7|1
1638808510000|2021-12-06 16:35:10|5764.3|5758.3|5765.7|5759.7|5765.7|5759.7|5764.3|5758.3|1
1638808520000|2021-12-06 16:35:20|5765.3|5759.3|5764.7|5758.7|5765.3|5759.3|5763.7|5757.7|6
1638808530000|2021-12-06 16:35:30|5763.7|5757.7|5762.3|5756.3|5763.7|5757.7|5762.2|5756.2|5
1638808540000|2021-12-06 16:35:40|5762.2|5756.2|5760.5|5754.5|5762.2|5756.2|5760.2|5754.2|3
1638808550000|2021-12-06 16:35:50|5760.7|5754.7|5760.2|5754.2|5761|5755|5760.2|5754.2|1
1638808560000|2021-12-06 16:36:00|5760.5|5754.5|5762.7|5756.7|5762.7|5756.7|5760.5|5754.5|7
1638808570000|2021-12-06 16:36:10|5763|5757|5763.2|5757.2|5763.2|5757.2|5763|5757|0
1638808580000|2021-12-06 16:36:20|5763.7|5757.7|5764.7|5758.7|5764.7|5758.7|5763.7|5757.7|3
1638808590000|2021-12-06 16:36:30|5763.2|5757.2|5761.7|5755.7|5763.2|5757.2|5761.2|5755.2|18
1638808600000|2021-12-06 16:36:40|5762.2|5756.2|5763.2|5757.2|5763.2|5757.2|5762|5756|14
1638808610000|2021-12-06 16:36:50|5763|5757|5761.5|5755.5|5763|5757|5761.2|5755.2|2
1638808620000|2021-12-06 16:37:00|5761.8|5755.8|5761.7|5755.7|5762.5|5756.5|5761.7|5755.7|2
1638808630000|2021-12-06 16:37:10|||||||||2
1638808640000|2021-12-06 16:37:20|5761.3|5755.3|5760.7|5754.7|5761.7|5755.7|5760.7|5754.7|5
1638808650000|2021-12-06 16:37:30|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|5760.3|5754.3|1
1638808660000|2021-12-06 16:37:40|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|5760.2|5754.2|0
1638808670000|2021-12-06 16:37:50|5759.8|5753.8|5759.8|5753.8|5759.8|5753.8|5759.5|5753.5|4
1638808680000|2021-12-06 16:38:00|5760.5|5754.5|5760.7|5754.7|5760.7|5754.7|5760.5|5754.5|2
1638808690000|2021-12-06 16:38:10|5761|5755|5761.3|5755.3|5761.8|5755.8|5761|5755|2
1638808700000|2021-12-06 16:38:20|5761.2|5755.2|5760.3|5754.3|5761.2|5755.2|5760.3|5754.3|3
1638808710000|2021-12-06 16:38:30|||||||||1
1638808720000|2021-12-06 16:38:40|5760.7|5754.7|5760.7|5754.7|5761|5755|5760.7|5754.7|3
1638808730000|2021-12-06 16:38:50|5760.3|5754.3|5760.2|5754.2|5760.3|5754.3|5760.2|5754.2|1
1638808740000|2021-12-06 16:39:00|5760.3|5754.3|5761.2|5755.2|5761.2|5755.2|5760.3|5754.3|12
1638808750000|2021-12-06 16:39:10|5760.2|5754.2|5760.7|5754.7|5760.7|5754.7|5760.2|5754.2|2
1638808760000|2021-12-06 16:39:20|5761|5755|5762.7|5756.7|5762.7|5756.7|5761|5755|6
1638808770000|2021-12-06 16:39:30|5762|5756|5760.8|5754.8|5762|5756|5760.7|5754.7|8
1638808780000|2021-12-06 16:39:40|5761.2|5755.2|5760.2|5754.2|5762.7|5756.7|5760.2|5754.2|2
1638808790000|2021-12-06 16:39:50|5759.8|5753.8|5759.8|5753.8|5759.8|5753.8|5759.5|5753.5|2
1638808800000|2021-12-06 16:40:00|5759.5|5753.5|5752.3|5746.3|5760.3|5754.3|5752|5746|64
1638808810000|2021-12-06 16:40:10|5752.5|5746.5|5752.8|5746.8|5753|5747|5752.5|5746.5|2
1638808820000|2021-12-06 16:40:20|5753|5747|5752.2|5746.2|5753.3|5747.3|5751.8|5745.8|3
1638808830000|2021-12-06 16:40:30|5752.3|5746.3|5752.3|5746.3|5752.7|5746.7|5752|5746|7
1638808840000|2021-12-06 16:40:40|5752.8|5746.8|5753.8|5747.8|5754|5748|5752.8|5746.8|7
1638808850000|2021-12-06 16:40:50|5753.7|5747.7|5753.3|5747.3|5753.7|5747.7|5753.3|5747.3|0
1638808860000|2021-12-06 16:41:00|5753.7|5747.7|5753.8|5747.8|5753.8|5747.8|5753.7|5747.7|3
1638808870000|2021-12-06 16:41:10|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|5754.2|5748.2|21
1638808890000|2021-12-06 16:41:30|||||||||1
1638808900000|2021-12-06 16:41:40|||||||||3
1638808910000|2021-12-06 16:41:50|5753.3|5747.3|5752.3|5746.3|5753.3|5747.3|5752.3|5746.3|11
1638808920000|2021-12-06 16:42:00|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|1
1638808930000|2021-12-06 16:42:10|||||||||1
1638808940000|2021-12-06 16:42:20|5752.3|5746.3|5750|5744|5752.3|5746.3|5750|5744|2
1638808950000|2021-12-06 16:42:30|||||||||2
1638808960000|2021-12-06 16:42:40|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|2
1638808970000|2021-12-06 16:42:50|5748.8|5742.8|5746.5|5740.5|5748.8|5742.8|5746.5|5740.5|12
1638808980000|2021-12-06 16:43:00|5745.3|5739.3|5745.2|5739.2|5745.3|5739.3|5744.3|5738.3|12
1638808990000|2021-12-06 16:43:10|5744.8|5738.8|5744.7|5738.7|5744.8|5738.8|5744.2|5738.2|5
1638809000000|2021-12-06 16:43:20|5745.2|5739.2|5744.8|5738.8|5745.2|5739.2|5744|5738|7
1638809010000|2021-12-06 16:43:30|5745.2|5739.2|5746.3|5740.3|5746.3|5740.3|5745.2|5739.2|1
1638809020000|2021-12-06 16:43:40|5746.5|5740.5|5748.7|5742.7|5748.7|5742.7|5746.5|5740.5|17
1638809030000|2021-12-06 16:43:50|5748.3|5742.3|5747.2|5741.2|5748.7|5742.7|5746.7|5740.7|7
1638809040000|2021-12-06 16:44:00|5747.3|5741.3|5747.3|5741.3|5748.2|5742.2|5747.3|5741.3|6
1638809050000|2021-12-06 16:44:10|5748|5742|5748|5742|5748|5742|5748|5742|1
1638809060000|2021-12-06 16:44:20|5747.8|5741.8|5747.3|5741.3|5748.3|5742.3|5747.3|5741.3|4
1638809070000|2021-12-06 16:44:30|5747.7|5741.7|5747.3|5741.3|5747.7|5741.7|5747.3|5741.3|1
1638809080000|2021-12-06 16:44:40|5747.2|5741.2|5746.8|5740.8|5747.3|5741.3|5746.8|5740.8|13
1638809090000|2021-12-06 16:44:50|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5746.8|5740.8|1
1638809100000|2021-12-06 16:45:00|5747.3|5741.3|5748.7|5742.7|5748.7|5742.7|5747.3|5741.3|5
1638809110000|2021-12-06 16:45:10|5747.3|5741.3|5744.8|5738.8|5747.3|5741.3|5744.8|5738.8|10
1638809120000|2021-12-06 16:45:20|5745.5|5739.5|5744.7|5738.7|5747.2|5741.2|5744.7|5738.7|7
1638809130000|2021-12-06 16:45:30|5745|5739|5746.2|5740.2|5746.2|5740.2|5745|5739|6
1638809140000|2021-12-06 16:45:40|5746.5|5740.5|5746.7|5740.7|5746.8|5740.8|5746.5|5740.5|0
1638809150000|2021-12-06 16:45:50|5746.3|5740.3|5745.7|5739.7|5746.7|5740.7|5745.7|5739.7|4
1638809160000|2021-12-06 16:46:00|5745.3|5739.3|5745.3|5739.3|5745.7|5739.7|5745.3|5739.3|3
1638809170000|2021-12-06 16:46:10|||||||||1
1638809190000|2021-12-06 16:46:30|||||||||2
1638809200000|2021-12-06 16:46:40|5745.7|5739.7|5746.2|5740.2|5746.2|5740.2|5745.7|5739.7|3
1638809210000|2021-12-06 16:46:50|5746.7|5740.7|5745.3|5739.3|5746.7|5740.7|5745.3|5739.3|1
1638809220000|2021-12-06 16:47:00|5745.8|5739.8|5744.2|5738.2|5745.8|5739.8|5744.2|5738.2|7
1638809230000|2021-12-06 16:47:10|5743.8|5737.8|5742.7|5736.7|5743.8|5737.8|5742.3|5736.3|3
1638809240000|2021-12-06 16:47:20|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1638809250000|2021-12-06 16:47:30|5741.8|5735.8|5742|5736|5742|5736|5741.7|5735.7|4
1638809270000|2021-12-06 16:47:50|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|1
1638809280000|2021-12-06 16:48:00|5742.5|5736.5|5741.7|5735.7|5742.5|5736.5|5741.5|5735.5|22
1638809290000|2021-12-06 16:48:10|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|2
1638809300000|2021-12-06 16:48:20|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5
1638809320000|2021-12-06 16:48:40|||||||||2
1638809330000|2021-12-06 16:48:50|5746|5740|5746|5740|5746|5740|5745.7|5739.7|5
1638809340000|2021-12-06 16:49:00|5744.2|5738.2|5746|5740|5746|5740|5744.2|5738.2|7
1638809350000|2021-12-06 16:49:10|5746.5|5740.5|5746.2|5740.2|5746.5|5740.5|5746.2|5740.2|1
1638809360000|2021-12-06 16:49:20|5745.8|5739.8|5743.8|5737.8|5745.8|5739.8|5743.8|5737.8|4
1638809370000|2021-12-06 16:49:30|5743.7|5737.7|5743.7|5737.7|5744.3|5738.3|5743.7|5737.7|1
1638809380000|2021-12-06 16:49:40|5743.5|5737.5|5743.2|5737.2|5743.5|5737.5|5743.2|5737.2|4
1638809390000|2021-12-06 16:49:50|5742.8|5736.8|5742.7|5736.7|5742.8|5736.8|5742.7|5736.7|0
1638809400000|2021-12-06 16:50:00|5743|5737|5744|5738|5744|5738|5743|5737|3
1638809410000|2021-12-06 16:50:10|||||||||3
1638809430000|2021-12-06 16:50:30|5744.8|5738.8|5745.2|5739.2|5746.2|5740.2|5744.7|5738.7|4
1638809450000|2021-12-06 16:50:50|5745.5|5739.5|5746|5740|5746.2|5740.2|5745.5|5739.5|2
1638809460000|2021-12-06 16:51:00|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|0
1638809470000|2021-12-06 16:51:10|||||||||2
1638809480000|2021-12-06 16:51:20|5746|5740|5746|5740|5746|5740|5746|5740|0
1638809490000|2021-12-06 16:51:30|5745.7|5739.7|5748.5|5742.5|5748.5|5742.5|5745.7|5739.7|17
1638809500000|2021-12-06 16:51:40|5748|5742|5747.3|5741.3|5748|5742|5747.3|5741.3|12
1638809510000|2021-12-06 16:51:50|5747|5741|5748|5742|5748|5742|5747|5741|3
1638809520000|2021-12-06 16:52:00|||||||||1
1638809530000|2021-12-06 16:52:10|5747.7|5741.7|5748|5742|5748|5742|5746.8|5740.8|6
1638809540000|2021-12-06 16:52:20|||||||||1
1638809550000|2021-12-06 16:52:30|5748.3|5742.3|5749|5743|5749|5743|5748.3|5742.3|5
1638809560000|2021-12-06 16:52:40|5749.2|5743.2|5747|5741|5749.2|5743.2|5746.7|5740.7|8
1638809570000|2021-12-06 16:52:50|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|8
1638809580000|2021-12-06 16:53:00|5748.5|5742.5|5747|5741|5748.8|5742.8|5747|5741|35
1638809590000|2021-12-06 16:53:10|5748|5742|5748.7|5742.7|5748.8|5742.8|5747.2|5741.2|9
1638809600000|2021-12-06 16:53:20|||||||||12
1638809610000|2021-12-06 16:53:30|5748.8|5742.8|5748.7|5742.7|5748.8|5742.8|5748.7|5742.7|0
1638809620000|2021-12-06 16:53:40|5748.8|5742.8|5753.7|5747.7|5755.4|5749.4|5748.8|5742.8|41
1638809630000|2021-12-06 16:53:50|5753.3|5747.3|5754.5|5748.5|5754.5|5748.5|5753.3|5747.3|3
1638809640000|2021-12-06 16:54:00|5754.3|5748.3|5754.7|5748.7|5755|5749|5753.7|5747.7|6
1638809650000|2021-12-06 16:54:10|5755|5749|5754.3|5748.3|5755|5749|5754.3|5748.3|0
1638809660000|2021-12-06 16:54:20|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|3
1638809670000|2021-12-06 16:54:30|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.2|5748.2|0
1638809680000|2021-12-06 16:54:40|5754|5748|5750.7|5744.7|5754|5748|5750.7|5744.7|12
1638809690000|2021-12-06 16:54:50|5751|5745|5751.7|5745.7|5751.7|5745.7|5751|5745|1
1638809700000|2021-12-06 16:55:00|5751.3|5745.3|5751.2|5745.2|5751.3|5745.3|5751|5745|1
1638809710000|2021-12-06 16:55:10|5751.3|5745.3|5751|5745|5751.3|5745.3|5750.8|5744.8|1
1638809720000|2021-12-06 16:55:20|5750.7|5744.7|5748.7|5742.7|5750.7|5744.7|5748.5|5742.5|3
1638809730000|2021-12-06 16:55:30|5750.2|5744.2|5750|5744|5750.2|5744.2|5750|5744|6
1638809740000|2021-12-06 16:55:40|5749.7|5743.7|5750|5744|5750|5744|5749.7|5743.7|0
1638809750000|2021-12-06 16:55:50|5749.7|5743.7|5749|5743|5749.7|5743.7|5749|5743|3
1638809760000|2021-12-06 16:56:00|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|0
1638809770000|2021-12-06 16:56:10|5749.2|5743.2|5750|5744|5750.7|5744.7|5749|5743|7
1638809780000|2021-12-06 16:56:20|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|5750.2|5744.2|0
1638809790000|2021-12-06 16:56:30|5751.5|5745.5|5752|5746|5752|5746|5751.5|5745.5|3
1638809810000|2021-12-06 16:56:50|5752.5|5746.5|5752|5746|5752.5|5746.5|5752|5746|3
1638809820000|2021-12-06 16:57:00|5751.5|5745.5|5751.5|5745.5|5752|5746|5751.5|5745.5|7
1638809840000|2021-12-06 16:57:20|||||||||1
1638809860000|2021-12-06 16:57:40|5751|5745|5751.2|5745.2|5752|5746|5751|5745|10
1638809870000|2021-12-06 16:57:50|5751.5|5745.5|5751|5745|5752|5746|5751|5745|1
1638809880000|2021-12-06 16:58:00|5752|5746|5751.5|5745.5|5752|5746|5750.7|5744.7|3
1638809890000|2021-12-06 16:58:10|5751.7|5745.7|5751.7|5745.7|5752|5746|5751.5|5745.5|0
1638809900000|2021-12-06 16:58:20|5752|5746|5752|5746|5752|5746|5752|5746|2
1638809910000|2021-12-06 16:58:30|5751.7|5745.7|5750.7|5744.7|5751.7|5745.7|5750.2|5744.2|5
1638809920000|2021-12-06 16:58:40|5751|5745|5750.2|5744.2|5751|5745|5750|5744|1
1638809930000|2021-12-06 16:58:50|5751|5745|5750|5744|5751.5|5745.5|5750|5744|3
1638809940000|2021-12-06 16:59:00|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|1
1638809950000|2021-12-06 16:59:10|||||||||1
1638809960000|2021-12-06 16:59:20|5750|5744|5750|5744|5750|5744|5750|5744|1
1638809970000|2021-12-06 16:59:30|5750.2|5744.2|5750|5744|5750.2|5744.2|5750|5744|1
1638809980000|2021-12-06 16:59:40|||||||||4
1638809990000|2021-12-06 16:59:50|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|5748|5742|14
1638810000000|2021-12-06 17:00:00|5748.3|5742.3|5749.3|5743.3|5749.7|5743.7|5748.3|5742.3|17
1638810010000|2021-12-06 17:00:10|5750|5744|5751|5745|5751.5|5745.5|5750|5744|17
1638810020000|2021-12-06 17:00:20|5750.2|5744.2|5749.7|5743.7|5750.3|5744.3|5749.7|5743.7|2
1638810030000|2021-12-06 17:00:30|5750|5744|5749.7|5743.7|5750|5744|5749.7|5743.7|2
1638810040000|2021-12-06 17:00:40|5750|5744|5750|5744|5750|5744|5750|5744|1
1638810050000|2021-12-06 17:00:50|||||||||1
1638810070000|2021-12-06 17:01:10|5750.3|5744.3|5750.5|5744.5|5750.5|5744.5|5750.3|5744.3|1
1638810090000|2021-12-06 17:01:30|5750|5744|5750|5744|5750.3|5744.3|5750|5744|3
1638810100000|2021-12-06 17:01:40|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|1
1638810120000|2021-12-06 17:02:00|||||||||2
1638810130000|2021-12-06 17:02:10|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5749.7|5743.7|2
1638810140000|2021-12-06 17:02:20|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|4
1638810150000|2021-12-06 17:02:30|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|2
1638810160000|2021-12-06 17:02:40|5747|5741|5747|5741|5747|5741|5746.6|5740.6|9
1638810170000|2021-12-06 17:02:50|5746.6|5740.6|5746.1|5740.1|5746.6|5740.6|5746.1|5740.1|1
1638810180000|2021-12-06 17:03:00|5748|5742|5748|5742|5748.1|5742.1|5747.1|5741.1|18
1638810190000|2021-12-06 17:03:10|5749|5743|5745.6|5739.6|5749|5743|5745.3|5739.3|5
1638810200000|2021-12-06 17:03:20|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|9
1638810210000|2021-12-06 17:03:30|5746.6|5740.6|5747|5741|5747|5741|5746.6|5740.6|4
1638810220000|2021-12-06 17:03:40|5746.1|5740.1|5745.1|5739.1|5746.1|5740.1|5745.1|5739.1|1
1638810230000|2021-12-06 17:03:50|||||||||1
1638810240000|2021-12-06 17:04:00|5744|5738|5745|5739|5745|5739|5744|5738|3
1638810250000|2021-12-06 17:04:10|5744.6|5738.6|5744.8|5738.8|5744.8|5738.8|5744.6|5738.6|1
1638810260000|2021-12-06 17:04:20|5745|5739|5745|5739|5745|5739|5745|5739|1
1638810270000|2021-12-06 17:04:30|||||||||1
1638810290000|2021-12-06 17:04:50|5744.8|5738.8|5743.5|5737.5|5744.8|5738.8|5743.5|5737.5|9
1638810300000|2021-12-06 17:05:00|5743.2|5737.2|5742.6|5736.6|5743.5|5737.5|5742.1|5736.1|8
1638810310000|2021-12-06 17:05:10|5743.1|5737.1|5742.1|5736.1|5743.1|5737.1|5742.1|5736.1|1
1638810320000|2021-12-06 17:05:20|5741.8|5735.8|5745.6|5739.6|5745.6|5739.6|5741.8|5735.8|11
1638810330000|2021-12-06 17:05:30|5746|5740|5746|5740|5746|5740|5745.1|5739.1|3
1638810340000|2021-12-06 17:05:40|5746.3|5740.3|5746.1|5740.1|5746.5|5740.5|5745.6|5739.6|3
1638810350000|2021-12-06 17:05:50|5746.6|5740.6|5746.1|5740.1|5746.6|5740.6|5746.1|5740.1|1
1638810360000|2021-12-06 17:06:00|5746.3|5740.3|5749|5743|5749.1|5743.1|5746.1|5740.1|26
1638810370000|2021-12-06 17:06:10|5749.1|5743.1|5749.5|5743.5|5750|5744|5749|5743|4
1638810380000|2021-12-06 17:06:20|5749.3|5743.3|5749.7|5743.7|5749.8|5743.8|5748|5742|21
1638810390000|2021-12-06 17:06:30|5750.2|5744.2|5752.8|5746.8|5752.8|5746.8|5750.2|5744.2|7
1638810400000|2021-12-06 17:06:40|5753.2|5747.2|5752.2|5746.2|5753.2|5747.2|5752.2|5746.2|1
1638810410000|2021-12-06 17:06:50|5752.7|5746.7|5755.3|5749.3|5756|5750|5752.7|5746.7|5
1638810420000|2021-12-06 17:07:00|5754.6|5748.6|5755.7|5749.7|5755.7|5749.7|5754.6|5748.6|4
1638810430000|2021-12-06 17:07:10|||||||||1
1638810440000|2021-12-06 17:07:20|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|5755.3|5749.3|1
1638810450000|2021-12-06 17:07:30|5755.7|5749.7|5756.3|5750.3|5756.3|5750.3|5755.7|5749.7|1
1638810460000|2021-12-06 17:07:40|5756.2|5750.2|5753.7|5747.7|5756.2|5750.2|5753.7|5747.7|3
1638810470000|2021-12-06 17:07:50|5753|5747|5754|5748|5754.5|5748.5|5752.8|5746.8|6
1638810480000|2021-12-06 17:08:00|5754.3|5748.3|5754.6|5748.6|5754.6|5748.6|5754.3|5748.3|2
1638810490000|2021-12-06 17:08:10|5755|5749|5755|5749|5755|5749|5755|5749|2
1638810500000|2021-12-06 17:08:20|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1638810510000|2021-12-06 17:08:30|||||||||2
1638810520000|2021-12-06 17:08:40|5756.3|5750.3|5755.5|5749.5|5757.5|5751.5|5755.5|5749.5|27
1638810530000|2021-12-06 17:08:50|5755.8|5749.8|5756.8|5750.8|5756.8|5750.8|5755.8|5749.8|2
1638810540000|2021-12-06 17:09:00|5757|5751|5755.5|5749.5|5757|5751|5754.5|5748.5|5
1638810550000|2021-12-06 17:09:10|5755.2|5749.2|5755|5749|5755.2|5749.2|5754.5|5748.5|4
1638810560000|2021-12-06 17:09:20|||||||||1
1638810570000|2021-12-06 17:09:30|5755.5|5749.5|5756|5750|5756.5|5750.5|5755.5|5749.5|3
1638810580000|2021-12-06 17:09:40|5756.3|5750.3|5757.6|5751.6|5757.6|5751.6|5756.3|5750.3|54
1638810590000|2021-12-06 17:09:50|||||||||2
1638810600000|2021-12-06 17:10:00|||||||||1
1638810610000|2021-12-06 17:10:10|5757.1|5751.1|5755.5|5749.5|5757.1|5751.1|5755.1|5749.1|10
1638810620000|2021-12-06 17:10:20|5755.1|5749.1|5756|5750|5756.3|5750.3|5755.1|5749.1|5
1638810640000|2021-12-06 17:10:40|||||||||2
1638810650000|2021-12-06 17:10:50|5755.6|5749.6|5756|5750|5756.5|5750.5|5755.6|5749.6|0
1638810660000|2021-12-06 17:11:00|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|3
1638810670000|2021-12-06 17:11:10|||||||||2
1638810680000|2021-12-06 17:11:20|5756.3|5750.3|5757|5751|5757|5751|5756.3|5750.3|7
1638810690000|2021-12-06 17:11:30|5757.1|5751.1|5756.6|5750.6|5757.1|5751.1|5756|5750|0
1638810700000|2021-12-06 17:11:40|5757|5751|5757|5751|5757|5751|5756.6|5750.6|2
1638810710000|2021-12-06 17:11:50|5756.5|5750.5|5756.5|5750.5|5756.8|5750.8|5756.5|5750.5|0
1638810720000|2021-12-06 17:12:00|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|3
1638810730000|2021-12-06 17:12:10|5756.6|5750.6|5756.8|5750.8|5757.5|5751.5|5756.3|5750.3|27
1638810740000|2021-12-06 17:12:20|5756.7|5750.7|5756|5750|5756.7|5750.7|5754.8|5748.8|10
1638810750000|2021-12-06 17:12:30|5755.7|5749.7|5755.8|5749.8|5755.8|5749.8|5755.7|5749.7|0
1638810760000|2021-12-06 17:12:40|5756|5750|5754.8|5748.8|5756.3|5750.3|5754.8|5748.8|5
1638810770000|2021-12-06 17:12:50|5755|5749|5754.8|5748.8|5755.3|5749.3|5754.7|5748.7|4
1638810780000|2021-12-06 17:13:00|5755.3|5749.3|5754.7|5748.7|5755.3|5749.3|5754.7|5748.7|2
1638810790000|2021-12-06 17:13:10|5754.8|5748.8|5755.7|5749.7|5755.7|5749.7|5754.8|5748.8|4
1638810800000|2021-12-06 17:13:20|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5
1638810810000|2021-12-06 17:13:30|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|2
1638810820000|2021-12-06 17:13:40|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|1
1638810830000|2021-12-06 17:13:50|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|5756.8|5750.8|7
1638810840000|2021-12-06 17:14:00|||||||||2
1638810850000|2021-12-06 17:14:10|5757.2|5751.2|5756.8|5750.8|5757.2|5751.2|5756.8|5750.8|2
1638810860000|2021-12-06 17:14:20|5756.3|5750.3|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|5
1638810870000|2021-12-06 17:14:30|5756.2|5750.2|5755.8|5749.8|5756.3|5750.3|5755.8|5749.8|6
1638810880000|2021-12-06 17:14:40|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|5756.3|5750.3|0
1638810900000|2021-12-06 17:15:00|||||||||1
1638810920000|2021-12-06 17:15:20|5754.7|5748.7|5754.5|5748.5|5754.7|5748.7|5754.5|5748.5|3
1638810930000|2021-12-06 17:15:30|5754|5748|5752|5746|5754.5|5748.5|5752|5746|5
1638810940000|2021-12-06 17:15:40|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752|5746|3
1638810950000|2021-12-06 17:15:50|5752.5|5746.5|5752.6|5746.6|5752.6|5746.6|5752.3|5746.3|1
1638810960000|2021-12-06 17:16:00|5752.3|5746.3|5752|5746|5752.6|5746.6|5751.8|5745.8|6
1638810970000|2021-12-06 17:16:10|5752.3|5746.3|5752|5746|5752.3|5746.3|5752|5746|0
1638810980000|2021-12-06 17:16:20|5753.2|5747.2|5753.8|5747.8|5754.2|5748.2|5752.7|5746.7|12
1638810990000|2021-12-06 17:16:30|5753.7|5747.7|5754.3|5748.3|5755.3|5749.3|5753.3|5747.3|7
1638811000000|2021-12-06 17:16:40|5754.7|5748.7|5756|5750|5756.2|5750.2|5754.7|5748.7|3
1638811010000|2021-12-06 17:16:50|5755.8|5749.8|5756|5750|5756.3|5750.3|5755.5|5749.5|3
1638811020000|2021-12-06 17:17:00|5755.3|5749.3|5755.8|5749.8|5755.8|5749.8|5754.8|5748.8|4
1638811030000|2021-12-06 17:17:10|5756.3|5750.3|5756.2|5750.2|5757|5751|5756.2|5750.2|2
1638811050000|2021-12-06 17:17:30|5755.3|5749.3|5755.7|5749.7|5755.7|5749.7|5755.3|5749.3|3
1638811060000|2021-12-06 17:17:40|5756.2|5750.2|5754.7|5748.7|5756.2|5750.2|5754.7|5748.7|35
1638811070000|2021-12-06 17:17:50|5755|5749|5755.7|5749.7|5755.8|5749.8|5755|5749|5
1638811080000|2021-12-06 17:18:00|5755.8|5749.8|5756.2|5750.2|5756.2|5750.2|5755.8|5749.8|7
1638811090000|2021-12-06 17:18:10|5755.8|5749.8|5755|5749|5755.8|5749.8|5754.8|5748.8|10
1638811100000|2021-12-06 17:18:20|5754.8|5748.8|5755.7|5749.7|5755.8|5749.8|5754.8|5748.8|18
1638811110000|2021-12-06 17:18:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|1
1638811120000|2021-12-06 17:18:40|5755.7|5749.7|5755|5749|5755.7|5749.7|5754.8|5748.8|6
1638811130000|2021-12-06 17:18:50|||||||||1
1638811140000|2021-12-06 17:19:00|5755.5|5749.5|5756.2|5750.2|5756.2|5750.2|5755.5|5749.5|9
1638811150000|2021-12-06 17:19:10|5756.8|5750.8|5756.2|5750.2|5757|5751|5756.2|5750.2|4
1638811160000|2021-12-06 17:19:20|5755.5|5749.5|5755.3|5749.3|5755.5|5749.5|5755.3|5749.3|2
1638811170000|2021-12-06 17:19:30|5755.8|5749.8|5754.3|5748.3|5755.8|5749.8|5754.3|5748.3|2
1638811180000|2021-12-06 17:19:40|5755.3|5749.3|5756.2|5750.2|5756.2|5750.2|5755.3|5749.3|19
1638811190000|2021-12-06 17:19:50|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|3
1638811200000|2021-12-06 17:20:00|5753.3|5747.3|5752.7|5746.7|5753.3|5747.3|5752.3|5746.3|6
1638811210000|2021-12-06 17:20:10|||||||||2
1638811220000|2021-12-06 17:20:20|5752.2|5746.2|5751.7|5745.7|5752.2|5746.2|5751|5745|12
1638811230000|2021-12-06 17:20:30|5750.7|5744.7|5750.7|5744.7|5751|5745|5750.7|5744.7|1
1638811240000|2021-12-06 17:20:40|5750.3|5744.3|5749.7|5743.7|5750.7|5744.7|5749.7|5743.7|4
1638811250000|2021-12-06 17:20:50|5750.7|5744.7|5752.2|5746.2|5752.2|5746.2|5750.7|5744.7|4
1638811260000|2021-12-06 17:21:00|5751.8|5745.8|5753.2|5747.2|5753.3|5747.3|5751.8|5745.8|8
1638811270000|2021-12-06 17:21:10|5752.8|5746.8|5752.2|5746.2|5752.8|5746.8|5752.2|5746.2|1
1638811280000|2021-12-06 17:21:20|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.2|5746.2|3
1638811290000|2021-12-06 17:21:30|5752.3|5746.3|5753|5747|5753.9|5747.9|5752.3|5746.3|5
1638811300000|2021-12-06 17:21:40|5753.4|5747.4|5754.4|5748.4|5754.4|5748.4|5753.4|5747.4|0
1638811320000|2021-12-06 17:22:00|5754.5|5748.5|5756.4|5750.4|5756.4|5750.4|5754.4|5748.4|3
1638811330000|2021-12-06 17:22:10|5755.9|5749.9|5755.4|5749.4|5755.9|5749.9|5755|5749|3
1638811350000|2021-12-06 17:22:30|5754.9|5748.9|5754.5|5748.5|5755.4|5749.4|5754|5748|8
1638811360000|2021-12-06 17:22:40|5754|5748|5753.5|5747.5|5754|5748|5753|5747|2
1638811370000|2021-12-06 17:22:50|||||||||2
1638811380000|2021-12-06 17:23:00|5753.7|5747.7|5752.9|5746.9|5753.7|5747.7|5752.9|5746.9|2
1638811390000|2021-12-06 17:23:10|5751.8|5745.8|5751.4|5745.4|5751.8|5745.8|5751.4|5745.4|5
1638811400000|2021-12-06 17:23:20|5751|5745|5751|5745|5751|5745|5751|5745|0
1638811410000|2021-12-06 17:23:30|5750.9|5744.9|5751.2|5745.2|5751.2|5745.2|5750.9|5744.9|1
1638811430000|2021-12-06 17:23:50|5753|5747|5752|5746|5753|5747|5752|5746|8
1638811440000|2021-12-06 17:24:00|5751.7|5745.7|5751.4|5745.4|5751.7|5745.7|5751|5745|6
1638811460000|2021-12-06 17:24:20|5751.5|5745.5|5751.4|5745.4|5751.5|5745.5|5751.4|5745.4|1
1638811470000|2021-12-06 17:24:30|||||||||1
1638811480000|2021-12-06 17:24:40|||||||||1
1638811500000|2021-12-06 17:25:00|5751.9|5745.9|5751.4|5745.4|5751.9|5745.9|5751.4|5745.4|3
1638811510000|2021-12-06 17:25:10|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1638811520000|2021-12-06 17:25:20|||||||||1
1638811540000|2021-12-06 17:25:40|5751.9|5745.9|5750.4|5744.4|5751.9|5745.9|5750.4|5744.4|5
1638811550000|2021-12-06 17:25:50|5750.5|5744.5|5750.7|5744.7|5751|5745|5750.5|5744.5|0
1638811560000|2021-12-06 17:26:00|5751|5745|5751.2|5745.2|5751.2|5745.2|5751|5745|3
1638811570000|2021-12-06 17:26:10|5751.4|5745.4|5751.2|5745.2|5751.4|5745.4|5751.2|5745.2|9
1638811580000|2021-12-06 17:26:20|5750.7|5744.7|5750.7|5744.7|5750.7|5744.7|5750.3|5744.3|3
1638811590000|2021-12-06 17:26:30|5750.3|5744.3|5750.7|5744.7|5750.7|5744.7|5749.7|5743.7|13
1638811600000|2021-12-06 17:26:40|||||||||1
1638811610000|2021-12-06 17:26:50|5751.2|5745.2|5750.7|5744.7|5751.2|5745.2|5750.7|5744.7|2
1638811620000|2021-12-06 17:27:00|5751|5745|5751.2|5745.2|5751.2|5745.2|5751|5745|8
1638811630000|2021-12-06 17:27:10|||||||||2
1638811650000|2021-12-06 17:27:30|||||||||12
1638811660000|2021-12-06 17:27:40|5751.8|5745.8|5752.2|5746.2|5752.3|5746.3|5751.8|5745.8|8
1638811670000|2021-12-06 17:27:50|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.2|5746.2|3
1638811680000|2021-12-06 17:28:00|5752.5|5746.5|5752.3|5746.3|5752.5|5746.5|5752.3|5746.3|4
1638811690000|2021-12-06 17:28:10|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5
1638811700000|2021-12-06 17:28:20|5751.3|5745.3|5750.8|5744.8|5751.3|5745.3|5750.8|5744.8|0
1638811710000|2021-12-06 17:28:30|5750.3|5744.3|5753.3|5747.3|5753.3|5747.3|5750.3|5744.3|13
1638811720000|2021-12-06 17:28:40|5753.7|5747.7|5752.3|5746.3|5753.7|5747.7|5752.3|5746.3|7
1638811730000|2021-12-06 17:28:50|5752.2|5746.2|5752.7|5746.7|5752.7|5746.7|5752.2|5746.2|10
1638811740000|2021-12-06 17:29:00|5753|5747|5753.3|5747.3|5753.7|5747.7|5752.8|5746.8|2
1638811750000|2021-12-06 17:29:10|5754.5|5748.5|5754.9|5748.9|5754.9|5748.9|5754.5|5748.5|12
1638811760000|2021-12-06 17:29:20|5754.5|5748.5|5755.9|5749.9|5755.9|5749.9|5754.5|5748.5|18
1638811770000|2021-12-06 17:29:30|5754.7|5748.7|5754.3|5748.3|5754.7|5748.7|5754.3|5748.3|4
1638811780000|2021-12-06 17:29:40|5754.7|5748.7|5754.7|5748.7|5754.8|5748.8|5754.7|5748.7|1
1638811790000|2021-12-06 17:29:50|5753.9|5747.9|5753.4|5747.4|5753.9|5747.9|5753|5747|4
1638811800000|2021-12-06 17:30:00|5753|5747|5753.2|5747.2|5753.4|5747.4|5752.5|5746.5|7
1638811820000|2021-12-06 17:30:20|||||||||1
1638811840000|2021-12-06 17:30:40|5752.7|5746.7|5753.2|5747.2|5753.2|5747.2|5752.7|5746.7|3
1638811850000|2021-12-06 17:30:50|5752.2|5746.2|5752.7|5746.7|5752.7|5746.7|5752.2|5746.2|9
1638811860000|2021-12-06 17:31:00|5752.5|5746.5|5751.7|5745.7|5752.5|5746.5|5751.7|5745.7|5
1638811870000|2021-12-06 17:31:10|5752.2|5746.2|5751.8|5745.8|5752.2|5746.2|5751.7|5745.7|2
1638811880000|2021-12-06 17:31:20|5752.2|5746.2|5752.2|5746.2|5752.2|5746.2|5752.2|5746.2|0
1638811890000|2021-12-06 17:31:30|5751.8|5745.8|5751.2|5745.2|5752.2|5746.2|5751.2|5745.2|2
1638811900000|2021-12-06 17:31:40|5752.2|5746.2|5752.7|5746.7|5752.7|5746.7|5752.2|5746.2|6
1638811910000|2021-12-06 17:31:50|5752.5|5746.5|5751.8|5745.8|5752.5|5746.5|5751.8|5745.8|2
1638811920000|2021-12-06 17:32:00|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|5750.3|5744.3|16
1638811930000|2021-12-06 17:32:10|5751.2|5745.2|5751.7|5745.7|5751.7|5745.7|5751.2|5745.2|3
1638811940000|2021-12-06 17:32:20|||||||||1
1638811950000|2021-12-06 17:32:30|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|3
1638811960000|2021-12-06 17:32:40|5751.7|5745.7|5752.7|5746.7|5752.7|5746.7|5751.7|5745.7|2
1638811970000|2021-12-06 17:32:50|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|1
1638811980000|2021-12-06 17:33:00|||||||||8
1638811990000|2021-12-06 17:33:10|||||||||2
1638812000000|2021-12-06 17:33:20|5754.8|5748.8|5763.2|5757.2|5763.2|5757.2|5754.8|5748.8|46
1638812010000|2021-12-06 17:33:30|5763.9|5757.9|5764.2|5758.2|5764.2|5758.2|5763.5|5757.5|13
1638812020000|2021-12-06 17:33:40|||||||||2
1638812030000|2021-12-06 17:33:50|||||||||7
1638812040000|2021-12-06 17:34:00|5765.7|5759.7|5765.3|5759.3|5766.7|5760.7|5765.3|5759.3|4
1638812050000|2021-12-06 17:34:10|5765.2|5759.2|5764.8|5758.8|5765.3|5759.3|5764.2|5758.2|5
1638812060000|2021-12-06 17:34:20|5765|5759|5764.7|5758.7|5765|5759|5764.7|5758.7|2
1638812070000|2021-12-06 17:34:30|5765.2|5759.2|5764.7|5758.7|5765.2|5759.2|5764.7|5758.7|1
1638812080000|2021-12-06 17:34:40|5764.8|5758.8|5766.5|5760.5|5766.5|5760.5|5764.8|5758.8|2
1638812090000|2021-12-06 17:34:50|5766.4|5760.4|5766.7|5760.7|5766.7|5760.7|5766|5760|6
1638812100000|2021-12-06 17:35:00|5765.8|5759.8|5764.7|5758.7|5765.8|5759.8|5764.2|5758.2|3
1638812110000|2021-12-06 17:35:10|5764.2|5758.2|5764.7|5758.7|5764.7|5758.7|5764.2|5758.2|1
1638812120000|2021-12-06 17:35:20|5764.3|5758.3|5763.7|5757.7|5764.3|5758.3|5763.3|5757.3|4
1638812130000|2021-12-06 17:35:30|5761.3|5755.3|5761.7|5755.7|5761.8|5755.8|5761.3|5755.3|8
1638812140000|2021-12-06 17:35:40|5762|5756|5761.7|5755.7|5762.3|5756.3|5761.7|5755.7|2
1638812150000|2021-12-06 17:35:50|5761.3|5755.3|5761.7|5755.7|5761.7|5755.7|5761.3|5755.3|2
1638812160000|2021-12-06 17:36:00|5761.5|5755.5|5762.3|5756.3|5762.3|5756.3|5761.2|5755.2|1
1638812170000|2021-12-06 17:36:10|5766.2|5760.2|5766.7|5760.7|5767.2|5761.2|5766.2|5760.2|6
1638812180000|2021-12-06 17:36:20|5766.3|5760.3|5763.7|5757.7|5766.7|5760.7|5763.3|5757.3|4
1638812190000|2021-12-06 17:36:30|5763.2|5757.2|5762.7|5756.7|5763.2|5757.2|5762.3|5756.3|3
1638812200000|2021-12-06 17:36:40|5762.3|5756.3|5762|5756|5762.3|5756.3|5762|5756|1
1638812210000|2021-12-06 17:36:50|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|5762.3|5756.3|1
1638812220000|2021-12-06 17:37:00|5762.7|5756.7|5762.8|5756.8|5762.8|5756.8|5762.7|5756.7|0
1638812230000|2021-12-06 17:37:10|5762.7|5756.7|5761.8|5755.8|5762.7|5756.7|5761.8|5755.8|2
1638812260000|2021-12-06 17:37:40|||||||||2
1638812270000|2021-12-06 17:37:50|5761.7|5755.7|5760.3|5754.3|5761.7|5755.7|5759.7|5753.7|3
1638812280000|2021-12-06 17:38:00|5760.2|5754.2|5761.3|5755.3|5761.3|5755.3|5760|5754|2
1638812290000|2021-12-06 17:38:10|5761.7|5755.7|5764.7|5758.7|5764.7|5758.7|5761.7|5755.7|6
1638812300000|2021-12-06 17:38:20|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|5765.7|5759.7|1
1638812310000|2021-12-06 17:38:30|5764.3|5758.3|5764.7|5758.7|5764.7|5758.7|5764.2|5758.2|1
1638812320000|2021-12-06 17:38:40|5764.5|5758.5|5764.2|5758.2|5764.7|5758.7|5764.2|5758.2|2
1638812330000|2021-12-06 17:38:50|5764.7|5758.7|5764.2|5758.2|5764.7|5758.7|5763.5|5757.5|2
1638812340000|2021-12-06 17:39:00|5763.8|5757.8|5763.7|5757.7|5764.3|5758.3|5763.7|5757.7|1
1638812350000|2021-12-06 17:39:10|5763.2|5757.2|5763.7|5757.7|5764.2|5758.2|5763.2|5757.2|13
1638812370000|2021-12-06 17:39:30|||||||||1
1638812380000|2021-12-06 17:39:40|5763.2|5757.2|5763.7|5757.7|5763.7|5757.7|5763.2|5757.2|2
1638812390000|2021-12-06 17:39:50|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5
1638812400000|2021-12-06 17:40:00|||||||||1
1638812410000|2021-12-06 17:40:10|||||||||19
1638812420000|2021-12-06 17:40:20|5763.8|5757.8|5763.7|5757.7|5763.8|5757.8|5763.7|5757.7|5
1638812430000|2021-12-06 17:40:30|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|5764.2|5758.2|6
1638812440000|2021-12-06 17:40:40|||||||||2
1638812450000|2021-12-06 17:40:50|5768.5|5762.5|5769|5763|5769.5|5763.5|5768.5|5762.5|59
1638812460000|2021-12-06 17:41:00|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|1
1638812470000|2021-12-06 17:41:10|5769.5|5763.5|5769.2|5763.2|5769.5|5763.5|5769|5763|9
1638812480000|2021-12-06 17:41:20|||||||||2
1638812490000|2021-12-06 17:41:30|||||||||2
1638812510000|2021-12-06 17:41:50|5767.7|5761.7|5767.2|5761.2|5767.7|5761.7|5767.2|5761.2|4
1638812520000|2021-12-06 17:42:00|5768.5|5762.5|5769.2|5763.2|5769.2|5763.2|5767.2|5761.2|24
1638812530000|2021-12-06 17:42:10|5769.5|5763.5|5769.7|5763.7|5769.7|5763.7|5768.7|5762.7|12
1638812540000|2021-12-06 17:42:20|5769.3|5763.3|5769.7|5763.7|5769.7|5763.7|5769.2|5763.2|1
1638812560000|2021-12-06 17:42:40|||||||||3
1638812570000|2021-12-06 17:42:50|5769.3|5763.3|5769.2|5763.2|5769.3|5763.3|5769.2|5763.2|0
1638812580000|2021-12-06 17:43:00|5767.8|5761.8|5768.7|5762.7|5768.7|5762.7|5767.7|5761.7|4
1638812600000|2021-12-06 17:43:20|5768.5|5762.5|5768.2|5762.2|5768.5|5762.5|5768.2|5762.2|2
1638812610000|2021-12-06 17:43:30|||||||||1
1638812620000|2021-12-06 17:43:40|5768.5|5762.5|5768.2|5762.2|5768.7|5762.7|5768.2|5762.2|2
1638812630000|2021-12-06 17:43:50|||||||||1
1638812640000|2021-12-06 17:44:00|5768.5|5762.5|5770.2|5764.2|5770.2|5764.2|5768.5|5762.5|1
1638812660000|2021-12-06 17:44:20|5770.5|5764.5|5768.2|5762.2|5770.7|5764.7|5768.2|5762.2|9
1638812670000|2021-12-06 17:44:30|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|1
1638812680000|2021-12-06 17:44:40|5769|5763|5769.3|5763.3|5769.7|5763.7|5769|5763|0
1638812690000|2021-12-06 17:44:50|5769.7|5763.7|5768.8|5762.8|5769.7|5763.7|5768.8|5762.8|1
1638812700000|2021-12-06 17:45:00|5769|5763|5769.7|5763.7|5769.7|5763.7|5769|5763|2
1638812710000|2021-12-06 17:45:10|||||||||1
1638812720000|2021-12-06 17:45:20|5769.8|5763.8|5769.3|5763.3|5769.8|5763.8|5769.3|5763.3|2
1638812730000|2021-12-06 17:45:30|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|2
1638812740000|2021-12-06 17:45:40|5768.3|5762.3|5769.3|5763.3|5769.3|5763.3|5768.3|5762.3|7
1638812750000|2021-12-06 17:45:50|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|5769.2|5763.2|1
1638812760000|2021-12-06 17:46:00|5769|5763|5768.3|5762.3|5769|5763|5768.3|5762.3|2
1638812770000|2021-12-06 17:46:10|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|5768.7|5762.7|7
1638812790000|2021-12-06 17:46:30|||||||||1
1638812800000|2021-12-06 17:46:40|5769|5763|5769.7|5763.7|5769.7|5763.7|5769|5763|10
1638812810000|2021-12-06 17:46:50|5769.2|5763.2|5769.7|5763.7|5769.7|5763.7|5769.2|5763.2|3
1638812820000|2021-12-06 17:47:00|5769.5|5763.5|5769.2|5763.2|5769.7|5763.7|5769.2|5763.2|2
1638812840000|2021-12-06 17:47:20|5768.8|5762.8|5767.7|5761.7|5768.8|5762.8|5767|5761|31
1638812850000|2021-12-06 17:47:30|5768|5762|5769|5763|5769|5763|5768|5762|3
1638812860000|2021-12-06 17:47:40|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|2
1638812870000|2021-12-06 17:47:50|5769.5|5763.5|5769|5763|5769.8|5763.8|5769|5763|2
1638812880000|2021-12-06 17:48:00|5768.8|5762.8|5768|5762|5768.8|5762.8|5768|5762|5
1638812890000|2021-12-06 17:48:10|5768.3|5762.3|5768.3|5762.3|5769.2|5763.2|5768.2|5762.2|3
1638812900000|2021-12-06 17:48:20|5768.2|5762.2|5767.3|5761.3|5768.2|5762.2|5767.2|5761.2|3
1638812910000|2021-12-06 17:48:30|5767.2|5761.2|5767|5761|5767.2|5761.2|5767|5761|26
1638812920000|2021-12-06 17:48:40|||||||||1
1638812930000|2021-12-06 17:48:50|5767.3|5761.3|5767.7|5761.7|5767.7|5761.7|5767.3|5761.3|3
1638812940000|2021-12-06 17:49:00|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|0
1638812950000|2021-12-06 17:49:10|||||||||1
1638812960000|2021-12-06 17:49:20|5768.3|5762.3|5767.7|5761.7|5768.3|5762.3|5767.5|5761.5|3
1638812970000|2021-12-06 17:49:30|5765.3|5759.3|5764.2|5758.2|5765.3|5759.3|5764.2|5758.2|20
1638812980000|2021-12-06 17:49:40|5765.3|5759.3|5765.3|5759.3|5765.7|5759.7|5765.3|5759.3|7
1638812990000|2021-12-06 17:49:50|5765|5759|5765|5759|5765|5759|5765|5759|1
1638813000000|2021-12-06 17:50:00|5765.3|5759.3|5765.5|5759.5|5765.8|5759.8|5764.8|5758.8|3
1638813010000|2021-12-06 17:50:10|5766|5760|5767|5761|5767.3|5761.3|5766|5760|5
1638813020000|2021-12-06 17:50:20|5766|5760|5766|5760|5766|5760|5766|5760|2
1638813030000|2021-12-06 17:50:30|5766.5|5760.5|5766.7|5760.7|5766.7|5760.7|5766.5|5760.5|3
1638813040000|2021-12-06 17:50:40|||||||||1
1638813050000|2021-12-06 17:50:50|5766.5|5760.5|5768.5|5762.5|5768.7|5762.7|5766.5|5760.5|3
1638813060000|2021-12-06 17:51:00|5768|5762|5768.5|5762.5|5768.5|5762.5|5768|5762|3
1638813070000|2021-12-06 17:51:10|5768|5762|5768.3|5762.3|5768.3|5762.3|5766.8|5760.8|4
1638813080000|2021-12-06 17:51:20|5769.2|5763.2|5773.3|5767.3|5773.3|5767.3|5769.2|5763.2|8
1638813090000|2021-12-06 17:51:30|||||||||1
1638813100000|2021-12-06 17:51:40|5772.8|5766.8|5770.8|5764.8|5772.8|5766.8|5770.8|5764.8|7
1638813110000|2021-12-06 17:51:50|5770.5|5764.5|5771|5765|5771|5765|5770.5|5764.5|3
1638813120000|2021-12-06 17:52:00|5771.2|5765.2|5771.5|5765.5|5773|5767|5771.2|5765.2|9
1638813130000|2021-12-06 17:52:10|5773.3|5767.3|5774.3|5768.3|5774.3|5768.3|5773.3|5767.3|3
1638813140000|2021-12-06 17:52:20|5774.8|5768.8|5775.5|5769.5|5775.5|5769.5|5774|5768|6
1638813150000|2021-12-06 17:52:30|5775.3|5769.3|5774.5|5768.5|5775.3|5769.3|5774.5|5768.5|4
1638813160000|2021-12-06 17:52:40|5775|5769|5775|5769|5775|5769|5775|5769|1
1638813170000|2021-12-06 17:52:50|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5
1638813180000|2021-12-06 17:53:00|5775.2|5769.2|5771.5|5765.5|5775.2|5769.2|5771.5|5765.5|23
1638813190000|2021-12-06 17:53:10|5771.3|5765.3|5768.7|5762.7|5771.3|5765.3|5768.7|5762.7|1
1638813200000|2021-12-06 17:53:20|5769|5763|5768.2|5762.2|5769.7|5763.7|5768.2|5762.2|3
1638813210000|2021-12-06 17:53:30|5768.7|5762.7|5766.7|5760.7|5768.7|5762.7|5766|5760|19
1638813230000|2021-12-06 17:53:50|5766.3|5760.3|5767|5761|5767.2|5761.2|5766.3|5760.3|2
1638813240000|2021-12-06 17:54:00|5768|5762|5768|5762|5768|5762|5767.7|5761.7|4
1638813250000|2021-12-06 17:54:10|||||||||1
1638813270000|2021-12-06 17:54:30|5768.2|5762.2|5768.2|5762.2|5769.2|5763.2|5768.2|5762.2|4
1638813280000|2021-12-06 17:54:40|5768.3|5762.3|5768.7|5762.7|5768.7|5762.7|5768.3|5762.3|2
1638813290000|2021-12-06 17:54:50|5769|5763|5770.2|5764.2|5770.2|5764.2|5769|5763|3
1638813300000|2021-12-06 17:55:00|5770|5764|5769.3|5763.3|5770|5764|5769.3|5763.3|1
1638813310000|2021-12-06 17:55:10|5769.7|5763.7|5770.3|5764.3|5770.3|5764.3|5769.3|5763.3|19
1638813320000|2021-12-06 17:55:20|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|5771.3|5765.3|0
1638813330000|2021-12-06 17:55:30|5771|5765|5769.3|5763.3|5771|5765|5769.3|5763.3|4
1638813340000|2021-12-06 17:55:40|||||||||1
1638813350000|2021-12-06 17:55:50|||||||||2
1638813360000|2021-12-06 17:56:00|5769.8|5763.8|5769.3|5763.3|5769.8|5763.8|5769|5763|2
1638813370000|2021-12-06 17:56:10|5768|5762|5768|5762|5768|5762|5768|5762|2
1638813380000|2021-12-06 17:56:20|5767|5761|5767|5761|5767|5761|5767|5761|4
1638813390000|2021-12-06 17:56:30|5766.8|5760.8|5766.5|5760.5|5766.8|5760.8|5766.5|5760.5|2
1638813400000|2021-12-06 17:56:40|5766.3|5760.3|5766.2|5760.2|5766.3|5760.3|5765.8|5759.8|2
1638813410000|2021-12-06 17:56:50|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|1
1638813420000|2021-12-06 17:57:00|5766.7|5760.7|5766.7|5760.7|5767.7|5761.7|5766.5|5760.5|4
1638813430000|2021-12-06 17:57:10|5766.5|5760.5|5766.5|5760.5|5766.7|5760.7|5766.5|5760.5|3
1638813440000|2021-12-06 17:57:20|5766|5760|5766|5760|5766.2|5760.2|5766|5760|8
1638813450000|2021-12-06 17:57:30|5766.5|5760.5|5767.5|5761.5|5768.3|5762.3|5766.5|5760.5|6
1638813460000|2021-12-06 17:57:40|5767.3|5761.3|5767.3|5761.3|5767.3|5761.3|5767|5761|0
1638813470000|2021-12-06 17:57:50|5767|5761|5766.3|5760.3|5767|5761|5765.7|5759.7|4
1638813480000|2021-12-06 17:58:00|5766.5|5760.5|5767.3|5761.3|5767.3|5761.3|5766.5|5760.5|1
1638813490000|2021-12-06 17:58:10|5767.5|5761.5|5767.3|5761.3|5767.5|5761.5|5767.3|5761.3|2
1638813510000|2021-12-06 17:58:30|5767.7|5761.7|5768|5762|5768|5762|5767.7|5761.7|2
1638813520000|2021-12-06 17:58:40|5767.8|5761.8|5768|5762|5768|5762|5767.8|5761.8|1
1638813530000|2021-12-06 17:58:50|5768.3|5762.3|5770|5764|5770|5764|5768.3|5762.3|4
1638813540000|2021-12-06 17:59:00|5769.2|5763.2|5769|5763|5769.2|5763.2|5769|5763|4
1638813550000|2021-12-06 17:59:10|5769.3|5763.3|5767|5761|5769.3|5763.3|5767|5761|10
1638813560000|2021-12-06 17:59:20|5767.5|5761.5|5767.7|5761.7|5768|5762|5767|5761|1
1638813570000|2021-12-06 17:59:30|5767.5|5761.5|5767.5|5761.5|5767.7|5761.7|5767.5|5761.5|2
1638813580000|2021-12-06 17:59:40|5767|5761|5767|5761|5767|5761|5767|5761|1
1638813590000|2021-12-06 17:59:50|5767.3|5761.3|5767|5761|5767.5|5761.5|5767|5761|2
1638813600000|2021-12-06 18:00:00|5767.3|5761.3|5769.3|5763.3|5770|5764|5767.3|5761.3|14
1638813610000|2021-12-06 18:00:10|5770|5764|5769.3|5763.3|5770|5764|5769.3|5763.3|3
1638813630000|2021-12-06 18:00:30|5770|5764|5770.3|5764.3|5770.8|5764.8|5770|5764|7
1638813640000|2021-12-06 18:00:40|||||||||1
1638813660000|2021-12-06 18:01:00|5770.7|5764.7|5772.3|5766.3|5772.3|5766.3|5770.7|5764.7|5
1638813670000|2021-12-06 18:01:10|5772.8|5766.8|5772.3|5766.3|5772.8|5766.8|5771.8|5765.8|1
1638813680000|2021-12-06 18:01:20|5772|5766|5770.8|5764.8|5772|5766|5770.8|5764.8|5
1638813690000|2021-12-06 18:01:30|5771.3|5765.3|5770.8|5764.8|5771.3|5765.3|5770.8|5764.8|2
1638813700000|2021-12-06 18:01:40|5770.5|5764.5|5769.8|5763.8|5770.8|5764.8|5769.8|5763.8|8
1638813710000|2021-12-06 18:01:50|5769.3|5763.3|5769.3|5763.3|5769.8|5763.8|5768.8|5762.8|3
1638813720000|2021-12-06 18:02:00|5769.2|5763.2|5768.7|5762.7|5769.7|5763.7|5768.7|5762.7|2
1638813730000|2021-12-06 18:02:10|5768.8|5762.8|5769.8|5763.8|5769.8|5763.8|5768.8|5762.8|1
1638813740000|2021-12-06 18:02:20|||||||||1
1638813750000|2021-12-06 18:02:30|5770.2|5764.2|5769.8|5763.8|5770.2|5764.2|5769.8|5763.8|3
1638813760000|2021-12-06 18:02:40|5770.2|5764.2|5769.8|5763.8|5770.2|5764.2|5769.8|5763.8|5
1638813770000|2021-12-06 18:02:50|5770.2|5764.2|5768.8|5762.8|5770.2|5764.2|5768.8|5762.8|5
1638813780000|2021-12-06 18:03:00|5769.2|5763.2|5769.8|5763.8|5769.8|5763.8|5769.2|5763.2|2
1638813790000|2021-12-06 18:03:10|5770.2|5764.2|5769.8|5763.8|5770.2|5764.2|5769.8|5763.8|1
1638813800000|2021-12-06 18:03:20|5769.7|5763.7|5770.3|5764.3|5770.3|5764.3|5769.7|5763.7|5
1638813810000|2021-12-06 18:03:30|5769.8|5763.8|5772.3|5766.3|5772.3|5766.3|5769.8|5763.8|1
1638813820000|2021-12-06 18:03:40|5772|5766|5771.8|5765.8|5772|5766|5771.8|5765.8|0
1638813830000|2021-12-06 18:03:50|5771.7|5765.7|5769.8|5763.8|5771.7|5765.7|5769.8|5763.8|9
1638813840000|2021-12-06 18:04:00|5770.3|5764.3|5771|5765|5771|5765|5769.8|5763.8|6
1638813850000|2021-12-06 18:04:10|5771.7|5765.7|5770.7|5764.7|5771.7|5765.7|5770.7|5764.7|1
1638813860000|2021-12-06 18:04:20|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|7
1638813870000|2021-12-06 18:04:30|5769.7|5763.7|5770.2|5764.2|5770.2|5764.2|5769.7|5763.7|0
1638813880000|2021-12-06 18:04:40|5770.3|5764.3|5770.3|5764.3|5770.3|5764.3|5770.3|5764.3|0
1638813890000|2021-12-06 18:04:50|5771|5765|5771.2|5765.2|5771.2|5765.2|5771|5765|3
1638813900000|2021-12-06 18:05:00|5771|5765|5771.2|5765.2|5771.2|5765.2|5770.3|5764.3|1
1638813910000|2021-12-06 18:05:10|5771.3|5765.3|5771.3|5765.3|5771.7|5765.7|5771.3|5765.3|1
1638813930000|2021-12-06 18:05:30|5770.8|5764.8|5775|5769|5775.2|5769.2|5770.7|5764.7|5
1638813940000|2021-12-06 18:05:40|5774.7|5768.7|5774.5|5768.5|5775.5|5769.5|5774.5|5768.5|7
1638813950000|2021-12-06 18:05:50|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|5773.5|5767.5|1
1638813960000|2021-12-06 18:06:00|5773|5767|5774|5768|5774.5|5768.5|5773|5767|6
1638813980000|2021-12-06 18:06:20|5775|5769|5775.5|5769.5|5775.5|5769.5|5775|5769|42
1638813990000|2021-12-06 18:06:30|5775|5769|5775|5769|5775|5769|5775|5769|18
1638814000000|2021-12-06 18:06:40|5774.5|5768.5|5775.2|5769.2|5775.2|5769.2|5774.5|5768.5|3
1638814010000|2021-12-06 18:06:50|5775|5769|5775|5769|5775|5769|5775|5769|1
1638814020000|2021-12-06 18:07:00|5774.9|5768.9|5780.7|5774.7|5780.7|5774.7|5774.9|5768.9|22
1638814030000|2021-12-06 18:07:10|5780.9|5774.9|5780.5|5774.5|5781.2|5775.2|5780.5|5774.5|31
1638814040000|2021-12-06 18:07:20|5780.4|5774.4|5780|5774|5780.4|5774.4|5779.2|5773.2|9
1638814050000|2021-12-06 18:07:30|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|0
1638814060000|2021-12-06 18:07:40|||||||||1
1638814070000|2021-12-06 18:07:50|5780.4|5774.4|5780|5774|5780.4|5774.4|5780|5774|1
1638814080000|2021-12-06 18:08:00|5779.7|5773.7|5780|5774|5780|5774|5779.7|5773.7|1
1638814090000|2021-12-06 18:08:10|5779.7|5773.7|5778.9|5772.9|5780|5774|5778.9|5772.9|2
1638814110000|2021-12-06 18:08:30|5779|5773|5778.5|5772.5|5779|5773|5778.5|5772.5|2
1638814120000|2021-12-06 18:08:40|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|0
1638814140000|2021-12-06 18:09:00|5779|5773|5779|5773|5779|5773|5779|5773|1
1638814150000|2021-12-06 18:09:10|5779.4|5773.4|5780.5|5774.5|5780.5|5774.5|5778.5|5772.5|18
1638814160000|2021-12-06 18:09:20|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|2
1638814170000|2021-12-06 18:09:30|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|5780.5|5774.5|10
1638814180000|2021-12-06 18:09:40|5779.7|5773.7|5780|5774|5780|5774|5779.7|5773.7|4
1638814190000|2021-12-06 18:09:50|5779.5|5773.5|5779.2|5773.2|5779.7|5773.7|5779.2|5773.2|5
1638814200000|2021-12-06 18:10:00|5779.3|5773.3|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|1
1638814220000|2021-12-06 18:10:20|5780.5|5774.5|5780|5774|5780.5|5774.5|5779.2|5773.2|17
1638814230000|2021-12-06 18:10:30|5779.7|5773.7|5780.5|5774.5|5780.5|5774.5|5779.7|5773.7|2
1638814240000|2021-12-06 18:10:40|5780.9|5774.9|5781.2|5775.2|5781.2|5775.2|5780.9|5774.9|1
1638814250000|2021-12-06 18:10:50|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5780.8|5774.8|5
1638814260000|2021-12-06 18:11:00|5781.5|5775.5|5781.2|5775.2|5781.5|5775.5|5780.8|5774.8|4
1638814270000|2021-12-06 18:11:10|5781|5775|5780.2|5774.2|5781|5775|5780.2|5774.2|1
1638814280000|2021-12-06 18:11:20|5779.8|5773.8|5779.2|5773.2|5779.8|5773.8|5779.2|5773.2|3
1638814290000|2021-12-06 18:11:30|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|1
1638814320000|2021-12-06 18:12:00|5779|5773|5779|5773|5779|5773|5779|5773|2
1638814340000|2021-12-06 18:12:20|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|1
1638814350000|2021-12-06 18:12:30|5779.5|5773.5|5780|5774|5780|5774|5779.5|5773.5|2
1638814360000|2021-12-06 18:12:40|5780.7|5774.7|5779.2|5773.2|5780.7|5774.7|5779|5773|5
1638814370000|2021-12-06 18:12:50|5778.8|5772.8|5779|5773|5779|5773|5778.7|5772.7|0
1638814380000|2021-12-06 18:13:00|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|1
1638814390000|2021-12-06 18:13:10|5779.2|5773.2|5780|5774|5780|5774|5779.2|5773.2|1
1638814400000|2021-12-06 18:13:20|5780.4|5774.4|5780.2|5774.2|5780.4|5774.4|5780.2|5774.2|1
1638814420000|2021-12-06 18:13:40|5779.8|5773.8|5779.8|5773.8|5780.5|5774.5|5779.7|5773.7|1
1638814430000|2021-12-06 18:13:50|5779.2|5773.2|5777.7|5771.7|5779.2|5773.2|5776.7|5770.7|7
1638814440000|2021-12-06 18:14:00|5778|5772|5777.7|5771.7|5778.5|5772.5|5777.5|5771.5|4
1638814450000|2021-12-06 18:14:10|5777.5|5771.5|5775.7|5769.7|5777.5|5771.5|5775.7|5769.7|5
1638814460000|2021-12-06 18:14:20|5776|5770|5775|5769|5776|5770|5775|5769|2
1638814470000|2021-12-06 18:14:30|5775.2|5769.2|5775|5769|5775.2|5769.2|5775|5769|11
1638814480000|2021-12-06 18:14:40|5773|5767|5773|5767|5773|5767|5773|5767|4
1638814490000|2021-12-06 18:14:50|5771.7|5765.7|5771|5765|5771.7|5765.7|5770.7|5764.7|4
1638814500000|2021-12-06 18:15:00|||||||||1
1638814520000|2021-12-06 18:15:20|5771.5|5765.5|5771.2|5765.2|5772|5766|5771.2|5765.2|3
1638814530000|2021-12-06 18:15:30|5772|5766|5773.2|5767.2|5773.2|5767.2|5772|5766|3
1638814540000|2021-12-06 18:15:40|5773.3|5767.3|5775.7|5769.7|5775.7|5769.7|5773.3|5767.3|5
1638814550000|2021-12-06 18:15:50|5774.8|5768.8|5775.2|5769.2|5775.3|5769.3|5774.7|5768.7|5
1638814560000|2021-12-06 18:16:00|5774.8|5768.8|5775.7|5769.7|5775.7|5769.7|5774.7|5768.7|0
1638814570000|2021-12-06 18:16:10|5776.2|5770.2|5776|5770|5776.2|5770.2|5775.3|5769.3|2
1638814580000|2021-12-06 18:16:20|5776.7|5770.7|5777.2|5771.2|5777.3|5771.3|5776.7|5770.7|1
1638814590000|2021-12-06 18:16:30|5776.3|5770.3|5775|5769|5776.3|5770.3|5775|5769|5
1638814600000|2021-12-06 18:16:40|5775.7|5769.7|5775|5769|5776|5770|5774.9|5768.9|7
1638814610000|2021-12-06 18:16:50|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|1
1638814620000|2021-12-06 18:17:00|5775|5769|5774|5768|5775|5769|5773|5767|4
1638814640000|2021-12-06 18:17:20|5775|5769|5775|5769|5775|5769|5775|5769|2
1638814660000|2021-12-06 18:17:40|5775.5|5769.5|5775|5769|5775.5|5769.5|5775|5769|3
1638814680000|2021-12-06 18:18:00|5774.9|5768.9|5774.7|5768.7|5775|5769|5774.7|5768.7|0
1638814690000|2021-12-06 18:18:10|5774.3|5768.3|5773.5|5767.5|5774.3|5768.3|5773.2|5767.2|5
1638814700000|2021-12-06 18:18:20|5774|5768|5773.7|5767.7|5774|5768|5773.5|5767.5|1
1638814720000|2021-12-06 18:18:40|5773.5|5767.5|5774|5768|5774|5768|5773.5|5767.5|2
1638814740000|2021-12-06 18:19:00|5773.7|5767.7|5774|5768|5774|5768|5773.7|5767.7|0
1638814750000|2021-12-06 18:19:10|||||||||1
1638814770000|2021-12-06 18:19:30|5773.7|5767.7|5772|5766|5773.7|5767.7|5771.7|5765.7|8
1638814780000|2021-12-06 18:19:40|5772.5|5766.5|5772.2|5766.2|5772.5|5766.5|5772.2|5766.2|1
1638814790000|2021-12-06 18:19:50|5772|5766|5773|5767|5773|5767|5772|5766|0
1638814800000|2021-12-06 18:20:00|5773.3|5767.3|5774.2|5768.2|5774.2|5768.2|5773.3|5767.3|12
1638814810000|2021-12-06 18:20:10|5774|5768|5771.7|5765.7|5774|5768|5771.7|5765.7|9
1638814820000|2021-12-06 18:20:20|5770.4|5764.4|5769.4|5763.4|5770.4|5764.4|5768.5|5762.5|15
1638814830000|2021-12-06 18:20:30|5769.7|5763.7|5774.5|5768.5|5774.5|5768.5|5769.7|5763.7|17
1638814840000|2021-12-06 18:20:40|5774.7|5768.7|5775.4|5769.4|5775.4|5769.4|5774.7|5768.7|1
1638814850000|2021-12-06 18:20:50|5775.2|5769.2|5776.7|5770.7|5776.7|5770.7|5775.2|5769.2|7
1638814860000|2021-12-06 18:21:00|5776.4|5770.4|5776.2|5770.2|5776.4|5770.4|5776.2|5770.2|0
1638814870000|2021-12-06 18:21:10|5775.7|5769.7|5775.7|5769.7|5775.9|5769.9|5775.4|5769.4|3
1638814880000|2021-12-06 18:21:20|5776.4|5770.4|5779.4|5773.4|5779.4|5773.4|5776|5770|7
1638814890000|2021-12-06 18:21:30|5779.7|5773.7|5778.9|5772.9|5779.7|5773.7|5778.7|5772.7|4
1638814900000|2021-12-06 18:21:40|5779.2|5773.2|5776.7|5770.7|5779.2|5773.2|5776.7|5770.7|9
1638814910000|2021-12-06 18:21:50|5777.4|5771.4|5777.2|5771.2|5777.4|5771.4|5777.2|5771.2|6
1638814920000|2021-12-06 18:22:00|5776.9|5770.9|5777.4|5771.4|5777.4|5771.4|5776.5|5770.5|9
1638814930000|2021-12-06 18:22:10|5777.5|5771.5|5776.5|5770.5|5777.5|5771.5|5776.5|5770.5|1
1638814950000|2021-12-06 18:22:30|||||||||2
1638814960000|2021-12-06 18:22:40|5775.5|5769.5|5777|5771|5777|5771|5775.5|5769.5|2
1638814980000|2021-12-06 18:23:00|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|1
1638814990000|2021-12-06 18:23:10|5777|5771|5778.2|5772.2|5778.5|5772.5|5777|5771|3
1638815010000|2021-12-06 18:23:30|5779|5773|5779.3|5773.3|5779.3|5773.3|5779|5773|1
1638815020000|2021-12-06 18:23:40|||||||||1
1638815030000|2021-12-06 18:23:50|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779|5773|1
1638815040000|2021-12-06 18:24:00|5779|5773|5776.7|5770.7|5779|5773|5776.7|5770.7|17
1638815050000|2021-12-06 18:24:10|5776.3|5770.3|5775.5|5769.5|5776.7|5770.7|5775.5|5769.5|1
1638815060000|2021-12-06 18:24:20|5775.8|5769.8|5775.8|5769.8|5776.5|5770.5|5775.8|5769.8|3
1638815070000|2021-12-06 18:24:30|5776.3|5770.3|5775.8|5769.8|5776.3|5770.3|5775.8|5769.8|2
1638815100000|2021-12-06 18:25:00|5775.5|5769.5|5775.6|5769.6|5775.6|5769.6|5775.1|5769.1|16
1638815110000|2021-12-06 18:25:10|5775.5|5769.5|5775.6|5769.6|5775.6|5769.6|5775.5|5769.5|6
1638815120000|2021-12-06 18:25:20|5776.8|5770.8|5776.5|5770.5|5776.8|5770.8|5776.5|5770.5|7
1638815130000|2021-12-06 18:25:30|5776.6|5770.6|5777.5|5771.5|5777.5|5771.5|5776.3|5770.3|9
1638815140000|2021-12-06 18:25:40|5777.7|5771.7|5777.8|5771.8|5777.8|5771.8|5777.7|5771.7|2
1638815150000|2021-12-06 18:25:50|5778.2|5772.2|5776.2|5770.2|5778.2|5772.2|5776.2|5770.2|6
1638815160000|2021-12-06 18:26:00|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|1
1638815170000|2021-12-06 18:26:10|||||||||7
1638815190000|2021-12-06 18:26:30|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|6
1638815200000|2021-12-06 18:26:40|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|2
1638815210000|2021-12-06 18:26:50|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|2
1638815220000|2021-12-06 18:27:00|5775.1|5769.1|5775.5|5769.5|5775.5|5769.5|5775.1|5769.1|1
1638815230000|2021-12-06 18:27:10|5779.1|5773.1|5778.8|5772.8|5779.1|5773.1|5778.8|5772.8|71
1638815240000|2021-12-06 18:27:20|5777.2|5771.2|5778.8|5772.8|5778.8|5772.8|5777.2|5771.2|6
1638815250000|2021-12-06 18:27:30|5778.7|5772.7|5778.8|5772.8|5778.8|5772.8|5778.3|5772.3|0
1638815260000|2021-12-06 18:27:40|5778.3|5772.3|5778.7|5772.7|5778.8|5772.8|5778.3|5772.3|32
1638815270000|2021-12-06 18:27:50|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1638815280000|2021-12-06 18:28:00|5778.7|5772.7|5777.7|5771.7|5778.7|5772.7|5777.2|5771.2|2
1638815290000|2021-12-06 18:28:10|5777.3|5771.3|5778.2|5772.2|5778.2|5772.2|5777.3|5771.3|1
1638815300000|2021-12-06 18:28:20|5777.5|5771.5|5777.8|5771.8|5777.8|5771.8|5777.3|5771.3|25
1638815310000|2021-12-06 18:28:30|5777.5|5771.5|5777.8|5771.8|5777.8|5771.8|5777.5|5771.5|0
1638815320000|2021-12-06 18:28:40|5777.5|5771.5|5777.3|5771.3|5777.5|5771.5|5777.3|5771.3|1
1638815340000|2021-12-06 18:29:00|5777.7|5771.7|5777.2|5771.2|5777.8|5771.8|5777.2|5771.2|2
1638815350000|2021-12-06 18:29:10|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.5|5771.5|0
1638815360000|2021-12-06 18:29:20|5777.3|5771.3|5777.7|5771.7|5778|5772|5777.3|5771.3|1
1638815370000|2021-12-06 18:29:30|5778|5772|5778|5772|5778|5772|5778|5772|1
1638815380000|2021-12-06 18:29:40|5777.7|5771.7|5777|5771|5777.7|5771.7|5776.8|5770.8|1
1638815390000|2021-12-06 18:29:50|5776.7|5770.7|5777|5771|5777.2|5771.2|5776.7|5770.7|1
1638815400000|2021-12-06 18:30:00|||||||||2
1638815410000|2021-12-06 18:30:10|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1638815420000|2021-12-06 18:30:20|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777|5771|1
1638815450000|2021-12-06 18:30:50|5777.5|5771.5|5778.2|5772.2|5778.7|5772.7|5777.5|5771.5|6
1638815460000|2021-12-06 18:31:00|5778|5772|5778.2|5772.2|5778.7|5772.7|5778|5772|2
1638815470000|2021-12-06 18:31:10|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.2|5772.2|1
1638815480000|2021-12-06 18:31:20|5778.2|5772.2|5778.3|5772.3|5778.3|5772.3|5778.2|5772.2|3
1638815490000|2021-12-06 18:31:30|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|1
1638815510000|2021-12-06 18:31:50|||||||||1
1638815520000|2021-12-06 18:32:00|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|2
1638815530000|2021-12-06 18:32:10|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|7
1638815540000|2021-12-06 18:32:20|5777|5771|5776.3|5770.3|5777.2|5771.2|5776.3|5770.3|0
1638815550000|2021-12-06 18:32:30|5776.2|5770.2|5777|5771|5777|5771|5776.2|5770.2|0
1638815560000|2021-12-06 18:32:40|||||||||1
1638815580000|2021-12-06 18:33:00|5777.2|5771.2|5776.7|5770.7|5777.2|5771.2|5776.3|5770.3|2
1638815590000|2021-12-06 18:33:10|5777|5771|5777|5771|5777|5771|5776.7|5770.7|0
1638815600000|2021-12-06 18:33:20|5777.2|5771.2|5777|5771|5777.2|5771.2|5777|5771|0
1638815610000|2021-12-06 18:33:30|||||||||4
1638815620000|2021-12-06 18:33:40|5776.7|5770.7|5776|5770|5777|5771|5775.7|5769.7|5
1638815630000|2021-12-06 18:33:50|||||||||1
1638815640000|2021-12-06 18:34:00|5774.5|5768.5|5771.7|5765.7|5774.5|5768.5|5771.2|5765.2|4
1638815650000|2021-12-06 18:34:10|5772|5766|5772.2|5766.2|5772.2|5766.2|5772|5766|0
1638815670000|2021-12-06 18:34:30|5772|5766|5773|5767|5773|5767|5771.7|5765.7|2
1638815680000|2021-12-06 18:34:40|5772.5|5766.5|5772|5766|5772.5|5766.5|5772|5766|1
1638815690000|2021-12-06 18:34:50|5771.7|5765.7|5771|5765|5771.7|5765.7|5771|5765|1
1638815700000|2021-12-06 18:35:00|5771.2|5765.2|5773|5767|5773|5767|5771.2|5765.2|6
1638815710000|2021-12-06 18:35:10|5773.5|5767.5|5773|5767|5773.5|5767.5|5773|5767|1
1638815720000|2021-12-06 18:35:20|5773.4|5767.4|5773|5767|5773.4|5767.4|5773|5767|2
1638815730000|2021-12-06 18:35:30|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|1
1638815750000|2021-12-06 18:35:50|5773.5|5767.5|5774.5|5768.5|5774.5|5768.5|5773.5|5767.5|0
1638815760000|2021-12-06 18:36:00|||||||||4
1638815770000|2021-12-06 18:36:10|5774|5768|5774|5768|5774|5768|5774|5768|3
1638815780000|2021-12-06 18:36:20|5774.2|5768.2|5774|5768|5774.5|5768.5|5774|5768|2
1638815790000|2021-12-06 18:36:30|5774.2|5768.2|5775.2|5769.2|5775.5|5769.5|5774|5768|10
1638815800000|2021-12-06 18:36:40|5775|5769|5774.7|5768.7|5775|5769|5774.5|5768.5|0
1638815810000|2021-12-06 18:36:50|5774.5|5768.5|5774.2|5768.2|5775|5769|5774.2|5768.2|2
1638815820000|2021-12-06 18:37:00|5773.3|5767.3|5773.5|5767.5|5773.5|5767.5|5773|5767|4
1638815830000|2021-12-06 18:37:10|5773|5767|5770.7|5764.7|5773|5767|5770.5|5764.5|10
1638815840000|2021-12-06 18:37:20|5770.5|5764.5|5771.5|5765.5|5771.5|5765.5|5770.5|5764.5|0
1638815850000|2021-12-06 18:37:30|5771.4|5765.4|5771.5|5765.5|5771.5|5765.5|5771|5765|1
1638815860000|2021-12-06 18:37:40|5772.2|5766.2|5771.8|5765.8|5772.5|5766.5|5771.8|5765.8|2
1638815870000|2021-12-06 18:37:50|5771.7|5765.7|5772.2|5766.2|5772.2|5766.2|5771|5765|3
1638815880000|2021-12-06 18:38:00|5772|5766|5772.2|5766.2|5772.2|5766.2|5772|5766|1
1638815890000|2021-12-06 18:38:10|5771.7|5765.7|5772.2|5766.2|5772.2|5766.2|5771.5|5765.5|5
1638815900000|2021-12-06 18:38:20|5772.5|5766.5|5775.3|5769.3|5775.7|5769.7|5772.5|5766.5|2
1638815910000|2021-12-06 18:38:30|5774.8|5768.8|5775.2|5769.2|5775.7|5769.7|5774.8|5768.8|1
1638815930000|2021-12-06 18:38:50|5775.7|5769.7|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|3
1638815940000|2021-12-06 18:39:00|||||||||1
1638815950000|2021-12-06 18:39:10|5774.8|5768.8|5774.8|5768.8|5774.8|5768.8|5774.8|5768.8|1
1638815960000|2021-12-06 18:39:20|5774.7|5768.7|5774.8|5768.8|5774.8|5768.8|5774.7|5768.7|0
1638815970000|2021-12-06 18:39:30|5774.7|5768.7|5774.8|5768.8|5774.8|5768.8|5774.7|5768.7|3
1638815980000|2021-12-06 18:39:40|||||||||1
1638815990000|2021-12-06 18:39:50|5774.2|5768.2|5774.2|5768.2|5774.3|5768.3|5774.2|5768.2|3
1638816000000|2021-12-06 18:40:00|5774.3|5768.3|5775.2|5769.2|5775.2|5769.2|5774.2|5768.2|12
1638816010000|2021-12-06 18:40:10|5776|5770|5774.3|5768.3|5776|5770|5774.3|5768.3|6
1638816020000|2021-12-06 18:40:20|||||||||1
1638816030000|2021-12-06 18:40:30|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|14
1638816040000|2021-12-06 18:40:40|5775.2|5769.2|5775.5|5769.5|5775.5|5769.5|5775.2|5769.2|2
1638816050000|2021-12-06 18:40:50|5775.7|5769.7|5776|5770|5776.2|5770.2|5775.7|5769.7|2
1638816060000|2021-12-06 18:41:00|5778.2|5772.2|5777.5|5771.5|5778.2|5772.2|5777.5|5771.5|1
1638816100000|2021-12-06 18:41:40|5778|5772|5778.5|5772.5|5778.5|5772.5|5778|5772|1
1638816110000|2021-12-06 18:41:50|5781|5775|5781|5775|5781.5|5775.5|5781|5775|9
1638816120000|2021-12-06 18:42:00|5781.4|5775.4|5782|5776|5782|5776|5781.4|5775.4|1
1638816130000|2021-12-06 18:42:10|5785.7|5779.7|5782.2|5776.2|5785.7|5779.7|5782.2|5776.2|35
1638816140000|2021-12-06 18:42:20|5782.3|5776.3|5783|5777|5783.2|5777.2|5782.3|5776.3|3
1638816150000|2021-12-06 18:42:30|5782.7|5776.7|5784|5778|5784|5778|5782.2|5776.2|16
1638816160000|2021-12-06 18:42:40|5783.5|5777.5|5782.5|5776.5|5783.7|5777.7|5782.5|5776.5|6
1638816170000|2021-12-06 18:42:50|5783|5777|5783|5777|5783.2|5777.2|5782.7|5776.7|2
1638816180000|2021-12-06 18:43:00|5782.7|5776.7|5782.7|5776.7|5783|5777|5782.7|5776.7|0
1638816190000|2021-12-06 18:43:10|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|1
1638816200000|2021-12-06 18:43:20|5782.5|5776.5|5785|5779|5785|5779|5782.5|5776.5|11
1638816210000|2021-12-06 18:43:30|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|0
1638816220000|2021-12-06 18:43:40|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|5784.2|5778.2|6
1638816230000|2021-12-06 18:43:50|5784|5778|5784|5778|5784|5778|5784|5778|0
1638816240000|2021-12-06 18:44:00|5784.3|5778.3|5784.2|5778.2|5786.2|5780.2|5784|5778|17
1638816250000|2021-12-06 18:44:10|5784|5778|5784|5778|5784|5778|5784|5778|0
1638816260000|2021-12-06 18:44:20|5784.4|5778.4|5784.7|5778.7|5784.7|5778.7|5784|5778|11
1638816270000|2021-12-06 18:44:30|5784.2|5778.2|5785.2|5779.2|5785.2|5779.2|5784.2|5778.2|7
1638816280000|2021-12-06 18:44:40|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.2|5779.2|1
1638816290000|2021-12-06 18:44:50|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|5785.2|5779.2|4
1638816300000|2021-12-06 18:45:00|5785.3|5779.3|5786.2|5780.2|5786.2|5780.2|5785.2|5779.2|2
1638816310000|2021-12-06 18:45:10|5786.5|5780.5|5785.2|5779.2|5786.9|5780.9|5784.5|5778.5|21
1638816320000|2021-12-06 18:45:20|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|6
1638816330000|2021-12-06 18:45:30|5785.2|5779.2|5783.7|5777.7|5785.2|5779.2|5783.7|5777.7|1
1638816340000|2021-12-06 18:45:40|5783.2|5777.2|5783.3|5777.3|5783.3|5777.3|5783.2|5777.2|3
1638816350000|2021-12-06 18:45:50|5784.2|5778.2|5783.3|5777.3|5784.5|5778.5|5783.3|5777.3|6
1638816360000|2021-12-06 18:46:00|5783.2|5777.2|5782.3|5776.3|5783.3|5777.3|5782.3|5776.3|2
1638816370000|2021-12-06 18:46:10|5782.7|5776.7|5783|5777|5783|5777|5782.7|5776.7|4
1638816380000|2021-12-06 18:46:20|5783.2|5777.2|5783.3|5777.3|5783.7|5777.7|5783.2|5777.2|5
1638816390000|2021-12-06 18:46:30|5783.7|5777.7|5785|5779|5785|5779|5783.7|5777.7|225
1638816410000|2021-12-06 18:46:50|5785.4|5779.4|5784.5|5778.5|5785.4|5779.4|5784.5|5778.5|1
1638816420000|2021-12-06 18:47:00|5784.9|5778.9|5785|5779|5785|5779|5784.9|5778.9|0
1638816440000|2021-12-06 18:47:20|||||||||41
1638816450000|2021-12-06 18:47:30|||||||||8
1638816460000|2021-12-06 18:47:40|5785.4|5779.4|5785.2|5779.2|5786|5780|5785|5779|7
1638816470000|2021-12-06 18:47:50|5785|5779|5785|5779|5785.4|5779.4|5785|5779|1
1638816480000|2021-12-06 18:48:00|5784.7|5778.7|5784|5778|5784.7|5778.7|5783.7|5777.7|5
1638816490000|2021-12-06 18:48:10|5783.3|5777.3|5782|5776|5783.3|5777.3|5782|5776|1
1638816500000|2021-12-06 18:48:20|5782.2|5776.2|5784.2|5778.2|5784.5|5778.5|5782.2|5776.2|2
1638816510000|2021-12-06 18:48:30|5784.5|5778.5|5783.2|5777.2|5786|5780|5783.2|5777.2|5
1638816520000|2021-12-06 18:48:40|5783.3|5777.3|5784.2|5778.2|5784.2|5778.2|5783.2|5777.2|1
1638816530000|2021-12-06 18:48:50|5784|5778|5784.7|5778.7|5784.7|5778.7|5784|5778|0
1638816540000|2021-12-06 18:49:00|5785|5779|5788|5782|5788|5782|5785|5779|5
1638816550000|2021-12-06 18:49:10|||||||||1
1638816560000|2021-12-06 18:49:20|5787.7|5781.7|5786.3|5780.3|5788|5782|5786.3|5780.3|8
1638816570000|2021-12-06 18:49:30|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.3|5780.3|2
1638816580000|2021-12-06 18:49:40|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|3
1638816590000|2021-12-06 18:49:50|5786.7|5780.7|5786.2|5780.2|5787.2|5781.2|5785.8|5779.8|3
1638816600000|2021-12-06 18:50:00|5787.2|5781.2|5788|5782|5788.3|5782.3|5786.7|5780.7|5
1638816610000|2021-12-06 18:50:10|5787.7|5781.7|5787.7|5781.7|5788|5782|5787.7|5781.7|2
1638816620000|2021-12-06 18:50:20|5787.2|5781.2|5787.2|5781.2|5787.7|5781.7|5787.2|5781.2|3
1638816630000|2021-12-06 18:50:30|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|1
1638816640000|2021-12-06 18:50:40|5787|5781|5788|5782|5788.7|5782.7|5787|5781|11
1638816650000|2021-12-06 18:50:50|5788.5|5782.5|5787.2|5781.2|5788.7|5782.7|5787.2|5781.2|11
1638816660000|2021-12-06 18:51:00|5787.5|5781.5|5787.7|5781.7|5787.7|5781.7|5787.5|5781.5|3
1638816670000|2021-12-06 18:51:10|5787.2|5781.2|5787|5781|5787.2|5781.2|5786.8|5780.8|1
1638816680000|2021-12-06 18:51:20|5787.2|5781.2|5786|5780|5787.7|5781.7|5785.7|5779.7|1
1638816690000|2021-12-06 18:51:30|5786.2|5780.2|5786|5780|5786.5|5780.5|5785.7|5779.7|1
1638816700000|2021-12-06 18:51:40|5785.7|5779.7|5786|5780|5786|5780|5785.7|5779.7|4
1638816710000|2021-12-06 18:51:50|5785.7|5779.7|5788.2|5782.2|5788.5|5782.5|5785.7|5779.7|0
1638816720000|2021-12-06 18:52:00|5788.7|5782.7|5788.8|5782.8|5788.8|5782.8|5788.7|5782.7|27
1638816730000|2021-12-06 18:52:10|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|11
1638816740000|2021-12-06 18:52:20|5787.8|5781.8|5788.3|5782.3|5788.3|5782.3|5787.8|5781.8|17
1638816750000|2021-12-06 18:52:30|5788.2|5782.2|5789|5783|5789|5783|5788.2|5782.2|1
1638816760000|2021-12-06 18:52:40|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|2
1638816770000|2021-12-06 18:52:50|5788.7|5782.7|5789|5783|5789|5783|5788.7|5782.7|1
1638816780000|2021-12-06 18:53:00|||||||||1
1638816790000|2021-12-06 18:53:10|5788.7|5782.7|5789|5783|5789|5783|5788.7|5782.7|0
1638816800000|2021-12-06 18:53:20|5788|5782|5787.5|5781.5|5788|5782|5786.6|5780.6|21
1638816810000|2021-12-06 18:53:30|5787.6|5781.6|5789|5783|5789|5783|5787.3|5781.3|18
1638816820000|2021-12-06 18:53:40|||||||||10
1638816830000|2021-12-06 18:53:50|5788.5|5782.5|5788.8|5782.8|5788.8|5782.8|5788.3|5782.3|8
1638816840000|2021-12-06 18:54:00|5788.7|5782.7|5788.8|5782.8|5788.8|5782.8|5788.7|5782.7|3
1638816850000|2021-12-06 18:54:10|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.2|5782.2|4
1638816860000|2021-12-06 18:54:20|5787.2|5781.2|5787.3|5781.3|5787.7|5781.7|5787|5781|2
1638816870000|2021-12-06 18:54:30|5787.7|5781.7|5787.3|5781.3|5787.7|5781.7|5786.8|5780.8|5
1638816880000|2021-12-06 18:54:40|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1638816890000|2021-12-06 18:54:50|5787.8|5781.8|5787.3|5781.3|5787.8|5781.8|5787.3|5781.3|3
1638816900000|2021-12-06 18:55:00|5787.8|5781.8|5788.7|5782.7|5788.7|5782.7|5787.7|5781.7|4
1638816910000|2021-12-06 18:55:10|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|1
1638816920000|2021-12-06 18:55:20|5788|5782|5788.3|5782.3|5788.3|5782.3|5788|5782|1
1638816930000|2021-12-06 18:55:30|5788.7|5782.7|5788.3|5782.3|5788.7|5782.7|5788|5782|3
1638816940000|2021-12-06 18:55:40|5788.2|5782.2|5788.2|5782.2|5788.3|5782.3|5788.2|5782.2|2
1638816950000|2021-12-06 18:55:50|5788.5|5782.5|5788|5782|5788.7|5782.7|5788|5782|4
1638816960000|2021-12-06 18:56:00|5788.2|5782.2|5788|5782|5788.2|5782.2|5788|5782|2
1638816970000|2021-12-06 18:56:10|5787.7|5781.7|5788|5782|5788.5|5782.5|5787.7|5781.7|14
1638816980000|2021-12-06 18:56:20|5788.2|5782.2|5788.2|5782.2|5788.3|5782.3|5787.7|5781.7|3
1638816990000|2021-12-06 18:56:30|5788.3|5782.3|5788.7|5782.7|5788.7|5782.7|5788|5782|1
1638817000000|2021-12-06 18:56:40|5788.5|5782.5|5788.7|5782.7|5788.8|5782.8|5788.5|5782.5|3
1638817010000|2021-12-06 18:56:50|5788|5782|5788.7|5782.7|5788.7|5782.7|5788|5782|1
1638817020000|2021-12-06 18:57:00|||||||||4
1638817040000|2021-12-06 18:57:20|||||||||37
1638817050000|2021-12-06 18:57:30|5788.8|5782.8|5791.7|5785.7|5791.7|5785.7|5788.8|5782.8|33
1638817060000|2021-12-06 18:57:40|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|14
1638817070000|2021-12-06 18:57:50|5791.7|5785.7|5791.8|5785.8|5791.8|5785.8|5791.7|5785.7|6
1638817080000|2021-12-06 18:58:00|5791.7|5785.7|5791.8|5785.8|5791.8|5785.8|5791.7|5785.7|7
1638817090000|2021-12-06 18:58:10|5791.7|5785.7|5790.8|5784.8|5791.7|5785.7|5790.7|5784.7|2
1638817100000|2021-12-06 18:58:20|5791.3|5785.3|5791|5785|5791.3|5785.3|5791|5785|2
1638817110000|2021-12-06 18:58:30|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|1
1638817120000|2021-12-06 18:58:40|||||||||1
1638817130000|2021-12-06 18:58:50|5791.5|5785.5|5791.3|5785.3|5791.8|5785.8|5791|5785|202
1638817140000|2021-12-06 18:59:00|5791.5|5785.5|5791.3|5785.3|5791.8|5785.8|5791.3|5785.3|6
1638817150000|2021-12-06 18:59:10|5791.8|5785.8|5791.3|5785.3|5791.8|5785.8|5791.3|5785.3|3
1638817160000|2021-12-06 18:59:20|5791|5785|5791|5785|5791|5785|5791|5785|15
1638817170000|2021-12-06 18:59:30|5790.8|5784.8|5790.3|5784.3|5790.8|5784.8|5790.3|5784.3|2
1638817180000|2021-12-06 18:59:40|5791.5|5785.5|5791.6|5785.6|5791.6|5785.6|5791.5|5785.5|7
1638817190000|2021-12-06 18:59:50|5792|5786|5791.5|5785.5|5792|5786|5791|5785|5
1638817200000|2021-12-06 19:00:00|5791.1|5785.1|5792|5786|5792|5786|5791.1|5785.1|1
1638817210000|2021-12-06 19:00:10|5791.6|5785.6|5792|5786|5792|5786|5791.6|5785.6|20
1638817220000|2021-12-06 19:00:20|||||||||3
1638817230000|2021-12-06 19:00:30|5791.2|5785.2|5790.8|5784.8|5791.2|5785.2|5790.8|5784.8|4
1638817240000|2021-12-06 19:00:40|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|3
1638817250000|2021-12-06 19:00:50|5790.8|5784.8|5790.8|5784.8|5790.8|5784.8|5790.8|5784.8|5
1638817260000|2021-12-06 19:01:00|5790.2|5784.2|5789.8|5783.8|5790.2|5784.2|5789.8|5783.8|4
1638817270000|2021-12-06 19:01:10|5788.3|5782.3|5786.8|5780.8|5788.3|5782.3|5786.8|5780.8|10
1638817280000|2021-12-06 19:01:20|5788.2|5782.2|5788.8|5782.8|5790.2|5784.2|5788.2|5782.2|16
1638817290000|2021-12-06 19:01:30|5788.7|5782.7|5788.3|5782.3|5788.7|5782.7|5788.3|5782.3|4
1638817300000|2021-12-06 19:01:40|5788|5782|5788.7|5782.7|5788.7|5782.7|5787.7|5781.7|11
1638817310000|2021-12-06 19:01:50|||||||||2
1638817320000|2021-12-06 19:02:00|5787.2|5781.2|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|6
1638817330000|2021-12-06 19:02:10|||||||||1
1638817340000|2021-12-06 19:02:20|5787.3|5781.3|5787.3|5781.3|5789.7|5783.7|5787.3|5781.3|18
1638817350000|2021-12-06 19:02:30|5787.2|5781.2|5782.3|5776.3|5787.2|5781.2|5781.3|5775.3|15
1638817360000|2021-12-06 19:02:40|5782.2|5776.2|5781.8|5775.8|5782.2|5776.2|5781.3|5775.3|1
1638817370000|2021-12-06 19:02:50|5781.7|5775.7|5781.3|5775.3|5781.7|5775.7|5781.3|5775.3|2
1638817380000|2021-12-06 19:03:00|5782.8|5776.8|5782.2|5776.2|5783.8|5777.8|5782.2|5776.2|22
1638817390000|2021-12-06 19:03:10|5781.8|5775.8|5782.3|5776.3|5782.8|5776.8|5781.8|5775.8|28
1638817400000|2021-12-06 19:03:20|5782|5776|5780|5774|5782|5776|5780|5774|11
1638817410000|2021-12-06 19:03:30|5780.3|5774.3|5778.5|5772.5|5780.3|5774.3|5778.5|5772.5|12
1638817420000|2021-12-06 19:03:40|5778.6|5772.6|5782|5776|5782|5776|5778.6|5772.6|10
1638817430000|2021-12-06 19:03:50|5782.3|5776.3|5782.5|5776.5|5782.5|5776.5|5782.3|5776.3|2
1638817440000|2021-12-06 19:04:00|5781.1|5775.1|5781.8|5775.8|5781.8|5775.8|5780.1|5774.1|36
1638817450000|2021-12-06 19:04:10|5781.5|5775.5|5781|5775|5781.5|5775.5|5781|5775|4
1638817460000|2021-12-06 19:04:20|5782.3|5776.3|5781|5775|5782.3|5776.3|5781|5775|54
1638817480000|2021-12-06 19:04:40|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5
1638817490000|2021-12-06 19:04:50|5779.5|5773.5|5782|5776|5782|5776|5779.5|5773.5|10
1638817500000|2021-12-06 19:05:00|5782.1|5776.1|5782.3|5776.3|5782.3|5776.3|5781|5775|12
1638817510000|2021-12-06 19:05:10|5782|5776|5781.8|5775.8|5782|5776|5781.8|5775.8|5
1638817520000|2021-12-06 19:05:20|5781|5775|5780.6|5774.6|5781.1|5775.1|5779.6|5773.6|10
1638817530000|2021-12-06 19:05:30|5780.5|5774.5|5780.6|5774.6|5780.6|5774.6|5780.5|5774.5|0
1638817540000|2021-12-06 19:05:40|5780.5|5774.5|5779.6|5773.6|5780.5|5774.5|5779.6|5773.6|7
1638817550000|2021-12-06 19:05:50|5780.1|5774.1|5777.1|5771.1|5780.1|5774.1|5777.1|5771.1|28
1638817560000|2021-12-06 19:06:00|5777|5771|5778|5772|5778.1|5772.1|5776.1|5770.1|10
1638817570000|2021-12-06 19:06:10|5777.1|5771.1|5776.6|5770.6|5777.1|5771.1|5776.6|5770.6|10
1638817580000|2021-12-06 19:06:20|5777|5771|5778.5|5772.5|5778.6|5772.6|5777|5771|28
1638817590000|2021-12-06 19:06:30|5778.3|5772.3|5778.5|5772.5|5779.8|5773.8|5778.3|5772.3|13
1638817600000|2021-12-06 19:06:40|5778.1|5772.1|5777.6|5771.6|5778.1|5772.1|5777.5|5771.5|4
1638817610000|2021-12-06 19:06:50|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5776.1|5770.1|6
1638817620000|2021-12-06 19:07:00|5774.3|5768.3|5773|5767|5774.3|5768.3|5772.6|5766.6|10
1638817630000|2021-12-06 19:07:10|5773.1|5767.1|5773.6|5767.6|5775.1|5769.1|5773.1|5767.1|17
1638817640000|2021-12-06 19:07:20|5773.5|5767.5|5772.6|5766.6|5773.5|5767.5|5772.6|5766.6|2
1638817650000|2021-12-06 19:07:30|5773|5767|5771|5765|5773.6|5767.6|5770.3|5764.3|13
1638817660000|2021-12-06 19:07:40|5770.3|5764.3|5772.5|5766.5|5773|5767|5770|5764|13
1638817670000|2021-12-06 19:07:50|5770|5764|5771.5|5765.5|5771.5|5765.5|5769.5|5763.5|34
1638817680000|2021-12-06 19:08:00|5775|5769|5776.6|5770.6|5777|5771|5774.6|5768.6|30
1638817690000|2021-12-06 19:08:10|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5776.3|5770.3|16
1638817700000|2021-12-06 19:08:20|5778.6|5772.6|5777.5|5771.5|5778.6|5772.6|5777.5|5771.5|7
1638817710000|2021-12-06 19:08:30|5777.6|5771.6|5777.5|5771.5|5777.6|5771.6|5777.5|5771.5|1
1638817720000|2021-12-06 19:08:40|5776.3|5770.3|5775|5769|5776.5|5770.5|5774.3|5768.3|9
1638817730000|2021-12-06 19:08:50|5774.8|5768.8|5776.6|5770.6|5776.6|5770.6|5774.5|5768.5|14
1638817740000|2021-12-06 19:09:00|5777|5771|5778.5|5772.5|5778.6|5772.6|5776.6|5770.6|4
1638817750000|2021-12-06 19:09:10|5779.3|5773.3|5778.8|5772.8|5780.6|5774.6|5778.8|5772.8|6
1638817760000|2021-12-06 19:09:20|5778.5|5772.5|5779.6|5773.6|5781.3|5775.3|5778.5|5772.5|12
1638817770000|2021-12-06 19:09:30|5779.8|5773.8|5779.5|5773.5|5780.5|5774.5|5779.5|5773.5|19
1638817780000|2021-12-06 19:09:40|5779|5773|5780.6|5774.6|5781.5|5775.5|5779|5773|29
1638817790000|2021-12-06 19:09:50|5779.6|5773.6|5780.5|5774.5|5781|5775|5779.3|5773.3|5
1638817800000|2021-12-06 19:10:00|5780.1|5774.1|5780.5|5774.5|5781.5|5775.5|5780|5774|7
1638817810000|2021-12-06 19:10:10|5780.3|5774.3|5780.5|5774.5|5780.5|5774.5|5780|5774|2
1638817820000|2021-12-06 19:10:20|5780.8|5774.8|5777.8|5771.8|5780.8|5774.8|5777.8|5771.8|6
1638817830000|2021-12-06 19:10:30|5778.5|5772.5|5775.5|5769.5|5778.5|5772.5|5775.5|5769.5|16
1638817840000|2021-12-06 19:10:40|||||||||2
1638817850000|2021-12-06 19:10:50|5775.8|5769.8|5773.5|5767.5|5776.5|5770.5|5773.5|5767.5|13
1638817860000|2021-12-06 19:11:00|5773.3|5767.3|5773.7|5767.7|5775.2|5769.2|5772|5766|21
1638817870000|2021-12-06 19:11:10|5773.8|5767.8|5777.8|5771.8|5777.8|5771.8|5773.8|5767.8|7
1638817880000|2021-12-06 19:11:20|5778|5772|5775.7|5769.7|5778.3|5772.3|5775|5769|9
1638817890000|2021-12-06 19:11:30|5775.3|5769.3|5776|5770|5777.7|5771.7|5775.2|5769.2|9
1638817900000|2021-12-06 19:11:40|5776.2|5770.2|5772.5|5766.5|5776.2|5770.2|5772.5|5766.5|11
1638817910000|2021-12-06 19:11:50|5772.2|5766.2|5772.2|5766.2|5772.5|5766.5|5772|5766|6
1638817920000|2021-12-06 19:12:00|5772.3|5766.3|5772.8|5766.8|5773.8|5767.8|5772.2|5766.2|75
1638817930000|2021-12-06 19:12:10|5773|5767|5773|5767|5773|5767|5772.8|5766.8|26
1638817940000|2021-12-06 19:12:20|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772.5|5766.5|2
1638817950000|2021-12-06 19:12:30|5772.5|5766.5|5774.2|5768.2|5774.7|5768.7|5772.5|5766.5|3
1638817960000|2021-12-06 19:12:40|5774.3|5768.3|5772.8|5766.8|5774.7|5768.7|5772.8|5766.8|70
1638817970000|2021-12-06 19:12:50|5773|5767|5772.2|5766.2|5774.2|5768.2|5772.2|5766.2|13
1638817980000|2021-12-06 19:13:00|5772.5|5766.5|5774.8|5768.8|5775.2|5769.2|5772.5|5766.5|28
1638817990000|2021-12-06 19:13:10|5775.2|5769.2|5777.8|5771.8|5777.8|5771.8|5775.2|5769.2|14
1638818000000|2021-12-06 19:13:20|5777|5771|5777.8|5771.8|5777.8|5771.8|5775.7|5769.7|26
1638818010000|2021-12-06 19:13:30|5777.5|5771.5|5778.2|5772.2|5778.2|5772.2|5775.7|5769.7|22
1638818020000|2021-12-06 19:13:40|5776.8|5770.8|5778.7|5772.7|5778.7|5772.7|5776.7|5770.7|11
1638818030000|2021-12-06 19:13:50|5779.2|5773.2|5779.8|5773.8|5781.2|5775.2|5779.2|5773.2|67
1638818040000|2021-12-06 19:14:00|5780.2|5774.2|5780|5774|5784|5778|5778.5|5772.5|69
1638818050000|2021-12-06 19:14:10|5781|5775|5780.7|5774.7|5781.2|5775.2|5778.8|5772.8|126
1638818060000|2021-12-06 19:14:20|5781.2|5775.2|5782|5776|5782.3|5776.3|5780.2|5774.2|36
1638818070000|2021-12-06 19:14:30|5781.2|5775.2|5785.8|5779.8|5786.5|5780.5|5780|5774|82
1638818080000|2021-12-06 19:14:40|5785.5|5779.5|5784.8|5778.8|5785.5|5779.5|5782.8|5776.8|62
1638818090000|2021-12-06 19:14:50|5784.2|5778.2|5783.7|5777.7|5785.3|5779.3|5783.5|5777.5|55
1638818100000|2021-12-06 19:15:00|5781.7|5775.7|5777.8|5771.8|5782.7|5776.7|5777.8|5771.8|273
1638818110000|2021-12-06 19:15:10|5777.7|5771.7|5778.3|5772.3|5778.3|5772.3|5777.7|5771.7|15
1638818120000|2021-12-06 19:15:20|5778.5|5772.5|5779.3|5773.3|5779.7|5773.7|5778.3|5772.3|10
1638818130000|2021-12-06 19:15:30|5779.7|5773.7|5782.3|5776.3|5782.3|5776.3|5779.3|5773.3|25
1638818140000|2021-12-06 19:15:40|5782.7|5776.7|5783.3|5777.3|5783.8|5777.8|5781.7|5775.7|120
1638818150000|2021-12-06 19:15:50|5783.2|5777.2|5785.2|5779.2|5785.2|5779.2|5783.2|5777.2|39
1638818160000|2021-12-06 19:16:00|5783.8|5777.8|5784.7|5778.7|5785.3|5779.3|5783.5|5777.5|20
1638818170000|2021-12-06 19:16:10|5783.7|5777.7|5784.7|5778.7|5784.7|5778.7|5783.2|5777.2|45
1638818180000|2021-12-06 19:16:20|5784.3|5778.3|5783.3|5777.3|5784.7|5778.7|5783.3|5777.3|4
1638818190000|2021-12-06 19:16:30|5783.2|5777.2|5783.2|5777.2|5783.8|5777.8|5783|5777|8
1638818200000|2021-12-06 19:16:40|5783.3|5777.3|5783.2|5777.2|5783.7|5777.7|5783.2|5777.2|3
1638818210000|2021-12-06 19:16:50|5783.7|5777.7|5785.3|5779.3|5785.8|5779.8|5783.2|5777.2|13
1638818220000|2021-12-06 19:17:00|5784.8|5778.8|5785.2|5779.2|5785.8|5779.8|5784.3|5778.3|4
1638818230000|2021-12-06 19:17:10|5784.8|5778.8|5786.5|5780.5|5787.5|5781.5|5784.8|5778.8|18
1638818240000|2021-12-06 19:17:20|5787.3|5781.3|5787|5781|5787.8|5781.8|5787|5781|11
1638818250000|2021-12-06 19:17:30|5787.5|5781.5|5790.5|5784.5|5790.5|5784.5|5787.5|5781.5|7
1638818260000|2021-12-06 19:17:40|5791.2|5785.2|5788|5782|5791.2|5785.2|5788|5782|27
1638818270000|2021-12-06 19:17:50|5789.2|5783.2|5789.7|5783.7|5791.2|5785.2|5789.2|5783.2|12
1638818280000|2021-12-06 19:18:00|5790.7|5784.7|5790.8|5784.8|5791.5|5785.5|5789.7|5783.7|22
1638818290000|2021-12-06 19:18:10|5790.7|5784.7|5790.7|5784.7|5791|5785|5788.8|5782.8|4
1638818300000|2021-12-06 19:18:20|5790.8|5784.8|5786.3|5780.3|5790.8|5784.8|5786.3|5780.3|3
1638818310000|2021-12-06 19:18:30|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|5786.7|5780.7|1
1638818320000|2021-12-06 19:18:40|5786.8|5780.8|5787.5|5781.5|5788.7|5782.7|5786.8|5780.8|5
1638818330000|2021-12-06 19:18:50|5787.7|5781.7|5787.5|5781.5|5788|5782|5787.5|5781.5|1
1638818340000|2021-12-06 19:19:00|5788|5782|5788|5782|5789|5783|5787.5|5781.5|6
1638818350000|2021-12-06 19:19:10|5787.5|5781.5|5787.5|5781.5|5787.5|5781.5|5786.5|5780.5|5
1638818360000|2021-12-06 19:19:20|5788|5782|5788.3|5782.3|5789|5783|5787.8|5781.8|7
1638818370000|2021-12-06 19:19:30|5788|5782|5784.3|5778.3|5788|5782|5784.3|5778.3|3
1638818380000|2021-12-06 19:19:40|5784.7|5778.7|5786.3|5780.3|5786.3|5780.3|5784.3|5778.3|35
1638818390000|2021-12-06 19:19:50|5787.2|5781.2|5786.7|5780.7|5787.2|5781.2|5786.2|5780.2|33
1638838800000|2021-12-07 01:00:00|5794.2|5788.2|5826.5|5811.5|5826.9|5811.9|5790.7|5784.7|87
1638838810000|2021-12-07 01:00:10|5825.5|5810.5|5819|5813|5825.5|5813.5|5816|5807.2|43
1638838820000|2021-12-07 01:00:20|5818.5|5812.5|5818.9|5812.9|5819.9|5813.4|5818.5|5809.2|24
1638838830000|2021-12-07 01:00:30|5818.4|5812.4|5822.7|5816.7|5824|5818|5818.4|5812.4|22
1638838840000|2021-12-07 01:00:40|5823.4|5817.4|5822.7|5816.7|5825.7|5819.7|5821.4|5815.4|16
1638838850000|2021-12-07 01:00:50|5823|5817|5821.7|5815.7|5823|5817|5820|5811.7|5
1638838860000|2021-12-07 01:01:00|5821.4|5815.4|5820.5|5814.5|5821.5|5815.5|5819.2|5813.2|20
1638838870000|2021-12-07 01:01:10|5820.2|5814.2|5819.4|5813.4|5820.5|5814.5|5819|5813|5
1638838880000|2021-12-07 01:01:20|5819.9|5813.9|5820.5|5814.5|5821|5815|5819.5|5813.5|5
1638838890000|2021-12-07 01:01:30|5820|5814|5819|5813|5820.5|5814.5|5818.5|5812.5|3
1638838900000|2021-12-07 01:01:40|5818.7|5812.7|5819.9|5813.9|5820|5814|5818|5812|3
1638838910000|2021-12-07 01:01:50|5820|5814|5819.7|5813.7|5820|5814|5819.7|5813.7|4
1638838920000|2021-12-07 01:02:00|5819.5|5813.5|5820.4|5814.4|5821.1|5815.1|5819.5|5813.5|10
1638838930000|2021-12-07 01:02:10|5820.5|5814.5|5817.5|5811.5|5820.5|5814.5|5817.5|5811.5|3
1638838940000|2021-12-07 01:02:20|5818|5812|5817.2|5811.2|5818|5812|5817.2|5811.2|2
1638838950000|2021-12-07 01:02:30|5817.5|5811.5|5815.9|5809.9|5817.5|5811.5|5815.9|5809.9|0
1638838960000|2021-12-07 01:02:40|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1638838980000|2021-12-07 01:03:00|5815|5809|5815.4|5809.4|5815.9|5809.9|5815|5809|1
1638838990000|2021-12-07 01:03:10|5814.7|5808.7|5817.5|5811.5|5818|5812|5814.7|5808.7|2
1638839010000|2021-12-07 01:03:30|5817.9|5811.9|5817.7|5811.7|5818|5812|5817.7|5811.7|1
1638839020000|2021-12-07 01:03:40|5817.5|5811.5|5816.4|5810.4|5817.5|5811.5|5816.4|5810.4|0
1638839030000|2021-12-07 01:03:50|5815.7|5809.7|5814.9|5808.9|5816.4|5810.4|5814.9|5808.9|3
1638839050000|2021-12-07 01:04:10|5814.7|5808.7|5813.7|5807.7|5814.7|5808.7|5813.4|5807.4|1
1638839060000|2021-12-07 01:04:20|5813.9|5807.9|5812.4|5806.4|5813.9|5807.9|5812.4|5806.4|0
1638839070000|2021-12-07 01:04:30|5812|5806|5811.9|5805.9|5812|5806|5811.9|5805.9|0
1638839080000|2021-12-07 01:04:40|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|1
1638839090000|2021-12-07 01:04:50|5811.7|5805.7|5810.7|5804.7|5812.9|5806.9|5810.7|5804.7|2
1638839100000|2021-12-07 01:05:00|5810.9|5804.9|5817.5|5811.5|5817.5|5811.5|5810.9|5804.9|11
1638839110000|2021-12-07 01:05:10|5816.5|5810.5|5813.5|5807.5|5817|5811|5813.4|5807.4|2
1638839120000|2021-12-07 01:05:20|5814|5808|5814.2|5808.2|5814.5|5808.5|5814|5808|0
1638839130000|2021-12-07 01:05:30|5814|5808|5813|5807|5814|5808|5812.5|5806.5|0
1638839140000|2021-12-07 01:05:40|5812.7|5806.7|5813|5807|5813|5807|5812.7|5806.7|0
1638839160000|2021-12-07 01:06:00|5813.4|5807.4|5815.5|5809.5|5815.5|5809.5|5813.4|5807.4|3
1638839170000|2021-12-07 01:06:10|5815.9|5809.9|5816.9|5810.9|5817.9|5811.9|5815.9|5809.9|2
1638839180000|2021-12-07 01:06:20|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1638839190000|2021-12-07 01:06:30|5816.5|5810.5|5817|5811|5817|5811|5816.5|5810.5|0
1638839200000|2021-12-07 01:06:40|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|0
1638839220000|2021-12-07 01:07:00|5817.5|5811.5|5819.9|5813.9|5821|5815|5817|5811|6
1638839230000|2021-12-07 01:07:10|5820.4|5814.4|5820.9|5814.9|5822|5816|5820|5814|7
1638839240000|2021-12-07 01:07:20|5821.2|5815.2|5819|5813|5821.5|5815.5|5819|5813|2
1638839250000|2021-12-07 01:07:30|5818.4|5812.4|5817.5|5811.5|5818.4|5812.4|5817|5811|0
1638839260000|2021-12-07 01:07:40|5817.2|5811.2|5816.5|5810.5|5818.9|5812.9|5816.5|5810.5|2
1638839270000|2021-12-07 01:07:50|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1638839280000|2021-12-07 01:08:00|5817|5811|5816.5|5810.5|5817|5811|5816|5810|2
1638839290000|2021-12-07 01:08:10|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|0
1638839300000|2021-12-07 01:08:20|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|0
1638839310000|2021-12-07 01:08:30|5816.2|5810.2|5815.5|5809.5|5817|5811|5815.5|5809.5|1
1638839320000|2021-12-07 01:08:40|5815|5809|5815|5809|5815.5|5809.5|5815|5809|2
1638839330000|2021-12-07 01:08:50|5814.7|5808.7|5814|5808|5815|5809|5814|5808|0
1638839340000|2021-12-07 01:09:00|5813.5|5807.5|5811.9|5805.9|5813.5|5807.5|5811.5|5805.5|3
1638839350000|2021-12-07 01:09:10|5811.5|5805.5|5813.9|5807.9|5813.9|5807.9|5811.4|5805.4|3
1638839360000|2021-12-07 01:09:20|5814.4|5808.4|5814|5808|5815|5809|5814|5808|0
1638839370000|2021-12-07 01:09:30|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5811.4|5805.4|1
1638839380000|2021-12-07 01:09:40|5814.2|5808.2|5813|5807|5814.7|5808.7|5813|5807|6
1638839390000|2021-12-07 01:09:50|5812.9|5806.9|5812|5806|5812.9|5806.9|5811|5805|3
1638839400000|2021-12-07 01:10:00|5812.4|5806.4|5813.4|5807.4|5813.4|5807.4|5812.4|5806.4|1
1638839410000|2021-12-07 01:10:10|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|0
1638839420000|2021-12-07 01:10:20|5812.9|5806.9|5813.9|5807.9|5813.9|5807.9|5812.9|5806.9|0
1638839430000|2021-12-07 01:10:30|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1638839440000|2021-12-07 01:10:40|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813.7|5807.7|0
1638839450000|2021-12-07 01:10:50|5814.4|5808.4|5815|5809|5815.2|5809.2|5813.9|5807.9|1
1638839460000|2021-12-07 01:11:00|5815.5|5809.5|5813.5|5807.5|5815.5|5809.5|5813.5|5807.5|1
1638839470000|2021-12-07 01:11:10|5813|5807|5810.5|5804.5|5813|5807|5810.5|5804.5|2
1638839480000|2021-12-07 01:11:20|5810|5804|5809.5|5803.5|5810|5804|5809|5803|1
1638839490000|2021-12-07 01:11:30|5810|5804|5810|5804|5811|5805|5809.5|5803.5|6
1638839500000|2021-12-07 01:11:40|5810.4|5804.4|5809.4|5803.4|5810.5|5804.5|5809.4|5803.4|0
1638839510000|2021-12-07 01:11:50|5809.5|5803.5|5810.5|5804.5|5810.5|5804.5|5809.4|5803.4|0
1638839520000|2021-12-07 01:12:00|5809.9|5803.9|5809.9|5803.9|5810.5|5804.5|5808.9|5802.9|0
1638839530000|2021-12-07 01:12:10|5810|5804|5807|5801|5810|5804|5807|5801|1
1638839540000|2021-12-07 01:12:20|5806.7|5800.7|5808|5802|5808.5|5802.5|5806.7|5800.7|1
1638839550000|2021-12-07 01:12:30|5808.4|5802.4|5808.5|5802.5|5808.5|5802.5|5808.4|5802.4|0
1638839560000|2021-12-07 01:12:40|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1638839570000|2021-12-07 01:12:50|5808.9|5802.9|5810|5804|5810|5804|5808.9|5802.9|0
1638839580000|2021-12-07 01:13:00|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5808.9|5802.9|5
1638839590000|2021-12-07 01:13:10|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1638839600000|2021-12-07 01:13:20|5809.2|5803.2|5809.4|5803.4|5809.4|5803.4|5809.2|5803.2|0
1638839610000|2021-12-07 01:13:30|5808.7|5802.7|5807|5801|5808.7|5802.7|5807|5801|1
1638839620000|2021-12-07 01:13:40|5806.7|5800.7|5808|5802|5808|5802|5806.7|5800.7|5
1638839640000|2021-12-07 01:14:00|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1638839660000|2021-12-07 01:14:20|5810|5804|5808.9|5802.9|5810|5804|5808.9|5802.9|3
1638839670000|2021-12-07 01:14:30|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|58
1638839680000|2021-12-07 01:14:40|5808|5802|5809|5803|5810|5804|5808|5802|1
1638839690000|2021-12-07 01:14:50|5809.4|5803.4|5808.2|5802.2|5809.5|5803.5|5808.2|5802.2|2
1638839700000|2021-12-07 01:15:00|5808|5802|5812.4|5806.4|5812.9|5806.9|5808|5802|4
1638839710000|2021-12-07 01:15:10|5812|5806|5812|5806|5812|5806|5812|5806|1
1638839720000|2021-12-07 01:15:20|5812.4|5806.4|5812|5806|5812.4|5806.4|5812|5806|0
1638839740000|2021-12-07 01:15:40|5812.4|5806.4|5811.4|5805.4|5812.4|5806.4|5811.4|5805.4|1
1638839750000|2021-12-07 01:15:50|5811.5|5805.5|5811.7|5805.7|5812|5806|5811.5|5805.5|0
1638839760000|2021-12-07 01:16:00|5811.4|5805.4|5811.5|5805.5|5812|5806|5811.4|5805.4|1
1638839770000|2021-12-07 01:16:10|5812|5806|5812|5806|5812|5806|5812|5806|1
1638839780000|2021-12-07 01:16:20|5811.9|5805.9|5812|5806|5812|5806|5811.5|5805.5|0
1638839790000|2021-12-07 01:16:30|||||||||2
1638839800000|2021-12-07 01:16:40|5811.7|5805.7|5811.5|5805.5|5811.7|5805.7|5811.5|5805.5|0
1638839810000|2021-12-07 01:16:50|5811.9|5805.9|5813.5|5807.5|5813.5|5807.5|5811.9|5805.9|0
1638839820000|2021-12-07 01:17:00|5815.5|5809.5|5816.5|5810.5|5817.5|5811.5|5814.9|5808.9|9
1638839830000|2021-12-07 01:17:10|5816|5810|5815.5|5809.5|5816.5|5810.5|5815.5|5809.5|12
1638839840000|2021-12-07 01:17:20|5815.2|5809.2|5814.5|5808.5|5815.2|5809.2|5814.5|5808.5|1
1638839850000|2021-12-07 01:17:30|5814.4|5808.4|5813.5|5807.5|5814.4|5808.4|5813.5|5807.5|2
1638839890000|2021-12-07 01:18:10|5812|5806|5811.5|5805.5|5812|5806|5811.5|5805.5|1
1638839900000|2021-12-07 01:18:20|5826.5|5820.5|5827.9|5821.9|5829|5823|5826.5|5820.5|159
1638839910000|2021-12-07 01:18:30|5828|5822|5827.9|5821.9|5828|5822|5827.9|5821.9|0
1638839930000|2021-12-07 01:18:50|5828|5822|5827.4|5821.4|5828|5822|5827.4|5821.4|1
1638839940000|2021-12-07 01:19:00|5827|5821|5826.4|5820.4|5827|5821|5826.4|5820.4|3
1638839950000|2021-12-07 01:19:10|5826.2|5820.2|5826.2|5820.2|5826.4|5820.4|5826.2|5820.2|1
1638839960000|2021-12-07 01:19:20|5826.6|5820.6|5825.9|5819.9|5826.6|5820.6|5825.9|5819.9|5
1638839970000|2021-12-07 01:19:30|5826.4|5820.4|5823.9|5817.9|5826.4|5820.4|5823.9|5817.9|6
1638839980000|2021-12-07 01:19:40|5820.9|5814.9|5820.4|5814.4|5820.9|5814.9|5820.4|5814.4|2
1638839990000|2021-12-07 01:19:50|5819.9|5813.9|5819.4|5813.4|5819.9|5813.9|5818.4|5812.4|6
1638840000000|2021-12-07 01:20:00|5819.9|5813.9|5819.4|5813.4|5819.9|5813.9|5819.4|5813.4|3
1638840010000|2021-12-07 01:20:10|5819.5|5813.5|5819.4|5813.4|5819.9|5813.9|5819.4|5813.4|0
1638840020000|2021-12-07 01:20:20|5818.9|5812.9|5820.7|5814.7|5820.7|5814.7|5818.9|5812.9|2
1638840030000|2021-12-07 01:20:30|5820.9|5814.9|5819.4|5813.4|5820.9|5814.9|5818.2|5812.2|0
1638840040000|2021-12-07 01:20:40|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1638840050000|2021-12-07 01:20:50|5818.7|5812.7|5818.9|5812.9|5819.4|5813.4|5818.2|5812.2|0
1638840060000|2021-12-07 01:21:00|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1638840070000|2021-12-07 01:21:10|5818.9|5812.9|5817.9|5811.9|5819.4|5813.4|5817.9|5811.9|3
1638840080000|2021-12-07 01:21:20|5818.2|5812.2|5817.2|5811.2|5818.4|5812.4|5817.2|5811.2|5
1638840090000|2021-12-07 01:21:30|5816.7|5810.7|5814.7|5808.7|5816.7|5810.7|5814.7|5808.7|6
1638840100000|2021-12-07 01:21:40|5815.2|5809.2|5815.2|5809.2|5816|5810|5815.2|5809.2|1
1638840110000|2021-12-07 01:21:50|5815.4|5809.4|5816.2|5810.2|5817.2|5811.2|5815.4|5809.4|0
1638840120000|2021-12-07 01:22:00|5815.7|5809.7|5815.2|5809.2|5815.7|5809.7|5815.2|5809.2|0
1638840130000|2021-12-07 01:22:10|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|1
1638840140000|2021-12-07 01:22:20|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|0
1638840150000|2021-12-07 01:22:30|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5813.7|5807.7|1
1638840160000|2021-12-07 01:22:40|5813.7|5807.7|5815.2|5809.2|5815.2|5809.2|5813.7|5807.7|1
1638840170000|2021-12-07 01:22:50|5815.5|5809.5|5815.7|5809.7|5815.7|5809.7|5815.5|5809.5|0
1638840190000|2021-12-07 01:23:10|5815.5|5809.5|5816|5810|5816|5810|5815.5|5809.5|0
1638840220000|2021-12-07 01:23:40|5815.9|5809.9|5815.7|5809.7|5815.9|5809.9|5815|5809|1
1638840240000|2021-12-07 01:24:00|5815.4|5809.4|5816.2|5810.2|5816.2|5810.2|5814.7|5808.7|1
1638840260000|2021-12-07 01:24:20|5815.7|5809.7|5816.7|5810.7|5816.7|5810.7|5815.7|5809.7|2
1638840270000|2021-12-07 01:24:30|5816.4|5810.4|5815.2|5809.2|5816.4|5810.4|5815.2|5809.2|0
1638840280000|2021-12-07 01:24:40|5814.7|5808.7|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|1
1638840290000|2021-12-07 01:24:50|5815.9|5809.9|5814.2|5808.2|5815.9|5809.9|5814.2|5808.2|1
1638840300000|2021-12-07 01:25:00|5815.2|5809.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|3
1638840320000|2021-12-07 01:25:20|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|1
1638840330000|2021-12-07 01:25:30|5814.7|5808.7|5814.5|5808.5|5814.7|5808.7|5814.5|5808.5|0
1638840340000|2021-12-07 01:25:40|5815|5809|5815|5809|5815|5809|5815|5809|0
1638840350000|2021-12-07 01:25:50|5814.7|5808.7|5814.5|5808.5|5814.7|5808.7|5814.5|5808.5|0
1638840360000|2021-12-07 01:26:00|5814|5808|5813|5807|5814|5808|5813|5807|0
1638840370000|2021-12-07 01:26:10|5813.7|5807.7|5814.7|5808.7|5814.7|5808.7|5813.5|5807.5|1
1638840390000|2021-12-07 01:26:30|5814.5|5808.5|5815.2|5809.2|5815.2|5809.2|5814.4|5808.4|1
1638840410000|2021-12-07 01:26:50|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|3
1638840420000|2021-12-07 01:27:00|5814|5808|5814.2|5808.2|5814.2|5808.2|5814|5808|0
1638840430000|2021-12-07 01:27:10|5813.9|5807.9|5813.7|5807.7|5813.9|5807.9|5813.7|5807.7|1
1638840460000|2021-12-07 01:27:40|5814|5808|5814.2|5808.2|5815.2|5809.2|5814|5808|2
1638840480000|2021-12-07 01:28:00|5814.4|5808.4|5816.2|5810.2|5816.2|5810.2|5814.4|5808.4|2
1638840490000|2021-12-07 01:28:10|5816|5810|5815.7|5809.7|5816|5810|5815.7|5809.7|0
1638840510000|2021-12-07 01:28:30|5816|5810|5816.7|5810.7|5816.7|5810.7|5816|5810|0
1638840520000|2021-12-07 01:28:40|5817|5811|5817.5|5811.5|5818.2|5812.2|5817|5811|1
1638840530000|2021-12-07 01:28:50|5817.9|5811.9|5818.2|5812.2|5818.2|5812.2|5817.9|5811.9|1
1638840540000|2021-12-07 01:29:00|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|3
1638840590000|2021-12-07 01:29:50|||||||||1
1638840600000|2021-12-07 01:30:00|5817.5|5811.5|5817.7|5811.7|5818.9|5812.9|5817.5|5811.5|5
1638840610000|2021-12-07 01:30:10|5816.7|5810.7|5815.7|5809.7|5816.7|5810.7|5815.7|5809.7|1
1638840620000|2021-12-07 01:30:20|5815.4|5809.4|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|1
1638840630000|2021-12-07 01:30:30|5814.9|5808.9|5815.7|5809.7|5815.7|5809.7|5814.9|5808.9|0
1638840660000|2021-12-07 01:31:00|5815|5809|5814.7|5808.7|5815|5809|5814.7|5808.7|0
1638840670000|2021-12-07 01:31:10|5815|5809|5815.2|5809.2|5815.2|5809.2|5815|5809|0
1638840680000|2021-12-07 01:31:20|5814.2|5808.2|5813.9|5807.9|5814.4|5808.4|5813.9|5807.9|7
1638840710000|2021-12-07 01:31:50|5812.8|5806.8|5811.4|5805.4|5812.8|5806.8|5811.4|5805.4|6
1638840720000|2021-12-07 01:32:00|5810.7|5804.7|5809.5|5803.5|5810.7|5804.7|5809.5|5803.5|0
1638840730000|2021-12-07 01:32:10|5809.8|5803.8|5810|5804|5810|5804|5809.8|5803.8|1
1638840760000|2021-12-07 01:32:40|5810.5|5804.5|5809.5|5803.5|5811|5805|5809.5|5803.5|5
1638840780000|2021-12-07 01:33:00|5809.2|5803.2|5808.5|5802.5|5809.2|5803.2|5808.5|5802.5|2
1638840790000|2021-12-07 01:33:10|||||||||1
1638840800000|2021-12-07 01:33:20|5808.9|5802.9|5809|5803|5809|5803|5808.9|5802.9|0
1638840810000|2021-12-07 01:33:30|5808.9|5802.9|5808.2|5802.2|5808.9|5802.9|5808.2|5802.2|0
1638840820000|2021-12-07 01:33:40|5808|5802|5806.5|5800.5|5809.5|5803.5|5806.5|5800.5|4
1638840830000|2021-12-07 01:33:50|5806.2|5800.2|5805.7|5799.7|5806.2|5800.2|5805.7|5799.7|13
1638840840000|2021-12-07 01:34:00|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1638840860000|2021-12-07 01:34:20|5805.7|5799.7|5806.4|5800.4|5806.4|5800.4|5805.7|5799.7|1
1638840870000|2021-12-07 01:34:30|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|0
1638840890000|2021-12-07 01:34:50|5809|5803|5810|5804|5810|5804|5809|5803|1
1638840900000|2021-12-07 01:35:00|5808.9|5802.9|5808.5|5802.5|5808.9|5802.9|5807.7|5801.7|5
1638840910000|2021-12-07 01:35:10|5807.9|5801.9|5808.5|5802.5|5808.5|5802.5|5807.9|5801.9|2
1638840920000|2021-12-07 01:35:20|5808.4|5802.4|5808|5802|5808.4|5802.4|5808|5802|0
1638840930000|2021-12-07 01:35:30|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1638840960000|2021-12-07 01:36:00|5808.9|5802.9|5810|5804|5810|5804|5808.9|5802.9|0
1638840970000|2021-12-07 01:36:10|5810.4|5804.4|5810.5|5804.5|5810.5|5804.5|5810.4|5804.4|0
1638840980000|2021-12-07 01:36:20|5811.4|5805.4|5811.7|5805.7|5811.7|5805.7|5811.4|5805.4|2
1638840990000|2021-12-07 01:36:30|5812|5806|5812.5|5806.5|5812.5|5806.5|5812|5806|0
1638841000000|2021-12-07 01:36:40|5811.5|5805.5|5810.9|5804.9|5811.5|5805.5|5810.9|5804.9|1
1638841030000|2021-12-07 01:37:10|5811.5|5805.5|5810.9|5804.9|5811.5|5805.5|5810.9|5804.9|1
1638841050000|2021-12-07 01:37:30|5811.9|5805.9|5811|5805|5811.9|5805.9|5811|5805|1
1638841060000|2021-12-07 01:37:40|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1638841070000|2021-12-07 01:37:50|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1638841080000|2021-12-07 01:38:00|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.5|5804.5|1
1638841090000|2021-12-07 01:38:10|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|0
1638841110000|2021-12-07 01:38:30|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1638841140000|2021-12-07 01:39:00|5811.8|5805.8|5811.4|5805.4|5813|5807|5811.4|5805.4|3
1638841150000|2021-12-07 01:39:10|5811|5805|5810.5|5804.5|5811|5805|5810.5|5804.5|0
1638841160000|2021-12-07 01:39:20|5810|5804|5810|5804|5810|5804|5810|5804|0
1638841170000|2021-12-07 01:39:30|5810.2|5804.2|5811.5|5805.5|5811.5|5805.5|5810.2|5804.2|1
1638841180000|2021-12-07 01:39:40|5813|5807|5811.7|5805.7|5813.5|5807.5|5811.7|5805.7|8
1638841190000|2021-12-07 01:39:50|5812.9|5806.9|5814|5808|5814.9|5808.9|5812.9|5806.9|8
1638841200000|2021-12-07 01:40:00|5815|5809|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|10
1638841210000|2021-12-07 01:40:10|5817.2|5811.2|5815.5|5809.5|5817.4|5811.4|5815.2|5809.2|5
1638841220000|2021-12-07 01:40:20|5816.3|5810.3|5816.7|5810.7|5817.4|5811.4|5816.3|5810.3|6
1638841230000|2021-12-07 01:40:30|5817|5811|5816.2|5810.2|5817|5811|5816.2|5810.2|7
1638841240000|2021-12-07 01:40:40|5816.7|5810.7|5817.9|5811.9|5818.2|5812.2|5816.7|5810.7|5
1638841250000|2021-12-07 01:40:50|5817.7|5811.7|5819.5|5813.5|5819.5|5813.5|5817.7|5811.7|6
1638841260000|2021-12-07 01:41:00|5819.2|5813.2|5819.2|5813.2|5819.5|5813.5|5819|5813|1
1638841270000|2021-12-07 01:41:10|5818.7|5812.7|5816.7|5810.7|5818.7|5812.7|5815.9|5809.9|6
1638841280000|2021-12-07 01:41:20|5817|5811|5817.2|5811.2|5817.2|5811.2|5817|5811|0
1638841290000|2021-12-07 01:41:30|5818|5812|5817.5|5811.5|5818|5812|5817.5|5811.5|0
1638841310000|2021-12-07 01:41:50|5818|5812|5818|5812|5818|5812|5818|5812|1
1638841320000|2021-12-07 01:42:00|5818.5|5812.5|5817|5811|5818.5|5812.5|5817|5811|2
1638841330000|2021-12-07 01:42:10|5817.2|5811.2|5818.7|5812.7|5819.2|5813.2|5817.2|5811.2|1
1638841390000|2021-12-07 01:43:10|5819|5813|5819.7|5813.7|5819.7|5813.7|5819|5813|0
1638841400000|2021-12-07 01:43:20|5818.7|5812.7|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|1
1638841410000|2021-12-07 01:43:30|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1638841420000|2021-12-07 01:43:40|5817.7|5811.7|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1638841460000|2021-12-07 01:44:20|5818.7|5812.7|5820|5814|5820|5814|5818.7|5812.7|0
1638841470000|2021-12-07 01:44:30|5820.2|5814.2|5819|5813|5820.2|5814.2|5819|5813|2
1638841480000|2021-12-07 01:44:40|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|0
1638841490000|2021-12-07 01:44:50|5819.2|5813.2|5819.2|5813.2|5819.7|5813.7|5819.2|5813.2|0
1638841500000|2021-12-07 01:45:00|5818|5812|5817.7|5811.7|5818|5812|5817.2|5811.2|0
1638841530000|2021-12-07 01:45:30|5817|5811|5816.7|5810.7|5817|5811|5816.7|5810.7|0
1638841540000|2021-12-07 01:45:40|5817|5811|5818.2|5812.2|5818.2|5812.2|5817|5811|2
1638841550000|2021-12-07 01:45:50|5817.9|5811.9|5817.7|5811.7|5817.9|5811.9|5817.7|5811.7|0
1638841560000|2021-12-07 01:46:00|5818|5812|5819.7|5813.7|5819.7|5813.7|5818|5812|1
1638841570000|2021-12-07 01:46:10|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1638841580000|2021-12-07 01:46:20|5818.9|5812.9|5818.2|5812.2|5818.9|5812.9|5818.2|5812.2|0
1638841600000|2021-12-07 01:46:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|1
1638841610000|2021-12-07 01:46:50|5816|5810|5816.2|5810.2|5816.2|5810.2|5816|5810|12
1638841620000|2021-12-07 01:47:00|5817.5|5811.5|5820.9|5814.9|5822.5|5816.5|5817.5|5811.5|12
1638841630000|2021-12-07 01:47:10|5820.5|5814.5|5822|5816|5823|5817|5820.5|5814.5|12
1638841650000|2021-12-07 01:47:30|5822.5|5816.5|5822.2|5816.2|5822.5|5816.5|5822.2|5816.2|0
1638841660000|2021-12-07 01:47:40|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|1
1638841670000|2021-12-07 01:47:50|5822.7|5816.7|5822|5816|5822.7|5816.7|5821.2|5815.2|89
1638841680000|2021-12-07 01:48:00|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1638841720000|2021-12-07 01:48:40|5822|5816|5821.2|5815.2|5822|5816|5821.2|5815.2|0
1638841730000|2021-12-07 01:48:50|5821|5815|5821.2|5815.2|5821.2|5815.2|5821|5815|0
1638841740000|2021-12-07 01:49:00|5821.9|5815.9|5822|5816|5822.5|5816.5|5821.7|5815.7|1
1638841750000|2021-12-07 01:49:10|5822.5|5816.5|5822.5|5816.5|5822.9|5816.9|5822.5|5816.5|1
1638841770000|2021-12-07 01:49:30|5823|5817|5824.2|5818.2|5824.2|5818.2|5823|5817|2
1638841780000|2021-12-07 01:49:40|5824.5|5818.5|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|0
1638841790000|2021-12-07 01:49:50|5823.5|5817.5|5823.4|5817.4|5824.2|5818.2|5823.4|5817.4|0
1638841800000|2021-12-07 01:50:00|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1638841810000|2021-12-07 01:50:10|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1638841820000|2021-12-07 01:50:20|5824.4|5818.4|5824.7|5818.7|5824.7|5818.7|5824.4|5818.4|1
1638841830000|2021-12-07 01:50:30|5824.2|5818.2|5825.5|5819.5|5825.5|5819.5|5824.2|5818.2|2
1638841850000|2021-12-07 01:50:50|||||||||1
1638841890000|2021-12-07 01:51:30|5826|5820|5826|5820|5826|5820|5826|5820|1
1638841920000|2021-12-07 01:52:00|5825.4|5819.4|5825.5|5819.5|5825.5|5819.5|5825.2|5819.2|2
1638841930000|2021-12-07 01:52:10|5825|5819|5824.2|5818.2|5825|5819|5824.2|5818.2|2
1638841960000|2021-12-07 01:52:40|5823.7|5817.7|5822.4|5816.4|5823.7|5817.7|5822.4|5816.4|1
1638841970000|2021-12-07 01:52:50|5822.2|5816.2|5825|5819|5825|5819|5822.2|5816.2|1
1638841980000|2021-12-07 01:53:00|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1638842010000|2021-12-07 01:53:30|5823.7|5817.7|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|2
1638842040000|2021-12-07 01:54:00|5824.9|5818.9|5824.2|5818.2|5824.9|5818.9|5824.2|5818.2|1
1638842060000|2021-12-07 01:54:20|5823.9|5817.9|5822.5|5816.5|5823.9|5817.9|5822.5|5816.5|2
1638842070000|2021-12-07 01:54:30|5822.9|5816.9|5823|5817|5823|5817|5822.9|5816.9|0
1638842090000|2021-12-07 01:54:50|5823.2|5817.2|5822.7|5816.7|5823.2|5817.2|5822.7|5816.7|3
1638842110000|2021-12-07 01:55:10|5823.2|5817.2|5823.4|5817.4|5823.4|5817.4|5822.7|5816.7|1
1638842120000|2021-12-07 01:55:20|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1638842130000|2021-12-07 01:55:30|||||||||1
1638842140000|2021-12-07 01:55:40|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1638842150000|2021-12-07 01:55:50|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1638842160000|2021-12-07 01:56:00|5823.5|5817.5|5825.2|5819.2|5825.2|5819.2|5823.5|5817.5|0
1638842170000|2021-12-07 01:56:10|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|2
1638842190000|2021-12-07 01:56:30|5824.4|5818.4|5822.7|5816.7|5824.4|5818.4|5822.7|5816.7|1
1638842200000|2021-12-07 01:56:40|5823|5817|5819.2|5813.2|5823.2|5817.2|5819.2|5813.2|4
1638842210000|2021-12-07 01:56:50|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1638842220000|2021-12-07 01:57:00|5819.2|5813.2|5820.2|5814.2|5820.2|5814.2|5819.2|5813.2|0
1638842230000|2021-12-07 01:57:10|5820.5|5814.5|5820.2|5814.2|5820.7|5814.7|5820.2|5814.2|0
1638842250000|2021-12-07 01:57:30|5821|5815|5822.5|5816.5|5822.5|5816.5|5821|5815|0
1638842260000|2021-12-07 01:57:40|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|1
1638842270000|2021-12-07 01:57:50|5820.7|5814.7|5822|5816|5822.5|5816.5|5820.7|5814.7|3
1638842280000|2021-12-07 01:58:00|5821.9|5815.9|5822|5816|5822.5|5816.5|5821.2|5815.2|0
1638842290000|2021-12-07 01:58:10|5821.5|5815.5|5821.2|5815.2|5821.5|5815.5|5821.2|5815.2|0
1638842300000|2021-12-07 01:58:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1638842310000|2021-12-07 01:58:30|5821.7|5815.7|5822|5816|5822|5816|5821.7|5815.7|0
1638842320000|2021-12-07 01:58:40|5821.9|5815.9|5822.5|5816.5|5822.5|5816.5|5821.2|5815.2|2
1638842330000|2021-12-07 01:58:50|5821.2|5815.2|5821.3|5815.3|5821.7|5815.7|5821.2|5815.2|1
1638842340000|2021-12-07 01:59:00|5821.2|5815.2|5820.2|5814.2|5821.5|5815.5|5820.2|5814.2|2
1638842350000|2021-12-07 01:59:10|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1638842360000|2021-12-07 01:59:20|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|0
1638842370000|2021-12-07 01:59:30|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1638842380000|2021-12-07 01:59:40|5820.8|5814.8|5821.2|5815.2|5821.2|5815.2|5820.8|5814.8|0
1638842390000|2021-12-07 01:59:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1638842400000|2021-12-07 02:00:00|5820.7|5814.7|5819.2|5813.2|5821.2|5815.2|5819.2|5813.2|0
1638842410000|2021-12-07 02:00:10|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5818.7|5812.7|0
1638842420000|2021-12-07 02:00:20|5819.5|5813.5|5819.7|5813.7|5819.7|5813.7|5819.5|5813.5|0
1638842430000|2021-12-07 02:00:30|5819.5|5813.5|5818.7|5812.7|5819.5|5813.5|5818.2|5812.2|0
1638842440000|2021-12-07 02:00:40|5818.3|5812.3|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|0
1638842450000|2021-12-07 02:00:50|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1638842460000|2021-12-07 02:01:00|5818.7|5812.7|5818.2|5812.2|5819.2|5813.2|5818.2|5812.2|0
1638842470000|2021-12-07 02:01:10|5819|5813|5819.7|5813.7|5819.8|5813.8|5819|5813|2
1638842500000|2021-12-07 02:01:40|5819.5|5813.5|5819.2|5813.2|5819.5|5813.5|5819.2|5813.2|0
1638842530000|2021-12-07 02:02:10|5818.9|5812.9|5818.2|5812.2|5818.9|5812.9|5818.2|5812.2|0
1638842540000|2021-12-07 02:02:20|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|2
1638842550000|2021-12-07 02:02:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5815.3|5809.3|3
1638842560000|2021-12-07 02:02:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1638842570000|2021-12-07 02:02:50|5815.3|5809.3|5814.7|5808.7|5815.3|5809.3|5814.7|5808.7|0
1638842580000|2021-12-07 02:03:00|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1638842600000|2021-12-07 02:03:20|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|0
1638842630000|2021-12-07 02:03:50|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|2
1638842640000|2021-12-07 02:04:00|5812.8|5806.8|5811.3|5805.3|5812.8|5806.8|5811.3|5805.3|0
1638842650000|2021-12-07 02:04:10|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1638842670000|2021-12-07 02:04:30|5812.2|5806.2|5813.2|5807.2|5813.2|5807.2|5812.2|5806.2|2
1638842680000|2021-12-07 02:04:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|0
1638842710000|2021-12-07 02:05:10|5812.2|5806.2|5813.2|5807.2|5813.2|5807.2|5812.2|5806.2|2
1638842730000|2021-12-07 02:05:30|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|1
1638842740000|2021-12-07 02:05:40|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1638842750000|2021-12-07 02:05:50|5811.7|5805.7|5809.3|5803.3|5811.7|5805.7|5809.3|5803.3|8
1638842760000|2021-12-07 02:06:00|5808.7|5802.7|5808.3|5802.3|5808.7|5802.7|5807.8|5801.8|0
1638842770000|2021-12-07 02:06:10|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1638842780000|2021-12-07 02:06:20|5808|5802|5808.3|5802.3|5808.3|5802.3|5808|5802|0
1638842800000|2021-12-07 02:06:40|5807.8|5801.8|5808.3|5802.3|5808.3|5802.3|5807.8|5801.8|1
1638842820000|2021-12-07 02:07:00|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1638842830000|2021-12-07 02:07:10|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|1
1638842840000|2021-12-07 02:07:20|5809.7|5803.7|5809.2|5803.2|5809.7|5803.7|5807.8|5801.8|1
1638842850000|2021-12-07 02:07:30|5808.5|5802.5|5808.7|5802.7|5810.2|5804.2|5808.2|5802.2|2
1638842870000|2021-12-07 02:07:50|5808.3|5802.3|5808.5|5802.5|5808.5|5802.5|5808.2|5802.2|1
1638842880000|2021-12-07 02:08:00|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1638842910000|2021-12-07 02:08:30|5808.2|5802.2|5806.7|5800.7|5808.2|5802.2|5806.7|5800.7|2
1638842940000|2021-12-07 02:09:00|5805.7|5799.7|5803|5797|5805.7|5799.7|5803|5797|5
1638842960000|2021-12-07 02:09:20|5804|5798|5803.5|5797.5|5804|5798|5803|5797|0
1638842980000|2021-12-07 02:09:40|5804|5798|5803|5797|5804|5798|5803|5797|18
1638842990000|2021-12-07 02:09:50|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|0
1638843000000|2021-12-07 02:10:00|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|0
1638843010000|2021-12-07 02:10:10|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|7
1638843020000|2021-12-07 02:10:20|||||||||3
1638843030000|2021-12-07 02:10:30|5802.7|5796.7|5802.8|5796.8|5802.8|5796.8|5802.7|5796.7|0
1638843080000|2021-12-07 02:11:20|||||||||1
1638843100000|2021-12-07 02:11:40|5802.5|5796.5|5802.8|5796.8|5802.8|5796.8|5802.3|5796.3|0
1638843170000|2021-12-07 02:12:50|||||||||1
1638843180000|2021-12-07 02:13:00|5803.2|5797.2|5804.7|5798.7|5804.7|5798.7|5803.2|5797.2|1
1638843200000|2021-12-07 02:13:20|5804.3|5798.3|5802.8|5796.8|5804.3|5798.3|5802.8|5796.8|1
1638843210000|2021-12-07 02:13:30|5803.2|5797.2|5804.2|5798.2|5804.2|5798.2|5803.2|5797.2|2
1638843220000|2021-12-07 02:13:40|5804.3|5798.3|5804.2|5798.2|5804.3|5798.3|5804.2|5798.2|3
1638843230000|2021-12-07 02:13:50|||||||||1
1638843250000|2021-12-07 02:14:10|5803.8|5797.8|5802.8|5796.8|5803.8|5797.8|5802.8|5796.8|0
1638843260000|2021-12-07 02:14:20|5802.5|5796.5|5802.8|5796.8|5802.8|5796.8|5802.3|5796.3|0
1638843300000|2021-12-07 02:15:00|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|0
1638843310000|2021-12-07 02:15:10|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|0
1638843320000|2021-12-07 02:15:20|5801.5|5795.5|5801.8|5795.8|5801.8|5795.8|5801.5|5795.5|0
1638843340000|2021-12-07 02:15:40|5801.5|5795.5|5801.5|5795.5|5801.8|5795.8|5801.5|5795.5|0
1638843350000|2021-12-07 02:15:50|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|5801.8|5795.8|0
1638843360000|2021-12-07 02:16:00|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1638843370000|2021-12-07 02:16:10|5801.8|5795.8|5801.5|5795.5|5801.8|5795.8|5801.5|5795.5|0
1638843380000|2021-12-07 02:16:20|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|0
1638843430000|2021-12-07 02:17:10|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1638843450000|2021-12-07 02:17:30|5801.3|5795.3|5800.5|5794.5|5801.3|5795.3|5800.5|5794.5|0
1638843460000|2021-12-07 02:17:40|5800.7|5794.7|5801|5795|5801.3|5795.3|5800.7|5794.7|0
1638843480000|2021-12-07 02:18:00|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|1
1638843490000|2021-12-07 02:18:10|5801.7|5795.7|5801.8|5795.8|5801.8|5795.8|5801.7|5795.7|0
1638843510000|2021-12-07 02:18:30|5801.5|5795.5|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1638843520000|2021-12-07 02:18:40|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.2|5795.2|0
1638843530000|2021-12-07 02:18:50|5801.2|5795.2|5801.2|5795.2|5801.7|5795.7|5800.8|5794.8|0
1638843540000|2021-12-07 02:19:00|5801.5|5795.5|5801.2|5795.2|5801.5|5795.5|5801.2|5795.2|0
1638843680000|2021-12-07 02:21:20|5801.7|5795.7|5801.2|5795.2|5801.7|5795.7|5801.2|5795.2|0
1638843690000|2021-12-07 02:21:30|5801.5|5795.5|5801.7|5795.7|5801.7|5795.7|5801.5|5795.5|0
1638843700000|2021-12-07 02:21:40|5801.2|5795.2|5800.3|5794.3|5801.2|5795.2|5800.3|5794.3|2
1638843750000|2021-12-07 02:22:30|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|1
1638843770000|2021-12-07 02:22:50|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|0
1638843780000|2021-12-07 02:23:00|5801.2|5795.2|5801.5|5795.5|5801.7|5795.7|5800.3|5794.3|3
1638843790000|2021-12-07 02:23:10|5801.2|5795.2|5800.3|5794.3|5801.2|5795.2|5800.3|5794.3|0
1638843810000|2021-12-07 02:23:30|5800|5794|5800|5794|5800|5794|5800|5794|2
1638843820000|2021-12-07 02:23:40|5799.7|5793.7|5799.3|5793.3|5799.7|5793.7|5799.3|5793.3|0
1638843830000|2021-12-07 02:23:50|5799.7|5793.7|5799.8|5793.8|5799.8|5793.8|5799.7|5793.7|0
1638843850000|2021-12-07 02:24:10|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|0
1638843860000|2021-12-07 02:24:20|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|0
1638843900000|2021-12-07 02:25:00|||||||||1
1638843930000|2021-12-07 02:25:30|5800.5|5794.5|5800.5|5794.5|5801.8|5795.8|5800.2|5794.2|1
1638843940000|2021-12-07 02:25:40|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|0
1638844010000|2021-12-07 02:26:50|5801.2|5795.2|5801.2|5795.2|5801.5|5795.5|5801.2|5795.2|3
1638844020000|2021-12-07 02:27:00|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1638844030000|2021-12-07 02:27:10|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1638844040000|2021-12-07 02:27:20|5801.7|5795.7|5804.2|5798.2|5804.2|5798.2|5801.7|5795.7|4
1638844060000|2021-12-07 02:27:40|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|0
1638844070000|2021-12-07 02:27:50|5803.5|5797.5|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|0
1638844080000|2021-12-07 02:28:00|5802|5796|5802.5|5796.5|5802.8|5796.8|5802|5796|0
1638844090000|2021-12-07 02:28:10|5801.8|5795.8|5802.5|5796.5|5802.5|5796.5|5801.5|5795.5|0
1638844120000|2021-12-07 02:28:40|5802.2|5796.2|5801.5|5795.5|5802.2|5796.2|5801.5|5795.5|0
1638844160000|2021-12-07 02:29:20|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|5801.7|5795.7|0
1638844190000|2021-12-07 02:29:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1638844200000|2021-12-07 02:30:00|5801.3|5795.3|5800.7|5794.7|5801.3|5795.3|5800.2|5794.2|0
1638844210000|2021-12-07 02:30:10|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.3|5794.3|0
1638844230000|2021-12-07 02:30:30|5800.2|5794.2|5800|5794|5800.2|5794.2|5800|5794|0
1638844260000|2021-12-07 02:31:00|5800.5|5794.5|5800.3|5794.3|5800.5|5794.5|5800|5794|0
1638844270000|2021-12-07 02:31:10|5799.8|5793.8|5798.5|5792.5|5799.8|5793.8|5798.5|5792.5|1
1638844280000|2021-12-07 02:31:20|5798.8|5792.8|5799.5|5793.5|5799.5|5793.5|5798.8|5792.8|0
1638844300000|2021-12-07 02:31:40|5799.8|5793.8|5797.5|5791.5|5799.8|5793.8|5797.5|5791.5|2
1638844310000|2021-12-07 02:31:50|5797.3|5791.3|5796.5|5790.5|5797.8|5791.8|5796.5|5790.5|12
1638844320000|2021-12-07 02:32:00|5796.2|5790.2|5796.2|5790.2|5797.3|5791.3|5796.2|5790.2|5
1638844340000|2021-12-07 02:32:20|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|2
1638844360000|2021-12-07 02:32:40|5796.7|5790.7|5796.2|5790.2|5796.7|5790.7|5796.2|5790.2|2
1638844370000|2021-12-07 02:32:50|5796.3|5790.3|5797.5|5791.5|5797.5|5791.5|5796.3|5790.3|2
1638844380000|2021-12-07 02:33:00|5797.2|5791.2|5796.7|5790.7|5797.2|5791.2|5796.2|5790.2|0
1638844400000|2021-12-07 02:33:20|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|5796.2|5790.2|0
1638844410000|2021-12-07 02:33:30|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|5796.7|5790.7|0
1638844430000|2021-12-07 02:33:50|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|1
1638844440000|2021-12-07 02:34:00|5797.8|5791.8|5797.5|5791.5|5798.2|5792.2|5797.5|5791.5|0
1638844450000|2021-12-07 02:34:10|5797.8|5791.8|5805|5799|5805.3|5799.3|5797.8|5791.8|2
1638844460000|2021-12-07 02:34:20|5805.3|5799.3|5805|5799|5805.3|5799.3|5805|5799|0
1638844470000|2021-12-07 02:34:30|5806|5800|5806.7|5800.7|5807.3|5801.3|5805.5|5799.5|1
1638844480000|2021-12-07 02:34:40|5806.3|5800.3|5805.7|5799.7|5806.3|5800.3|5805.2|5799.2|0
1638844490000|2021-12-07 02:34:50|5805.8|5799.8|5806.2|5800.2|5806.7|5800.7|5805.8|5799.8|2
1638844500000|2021-12-07 02:35:00|5806.7|5800.7|5808.5|5802.5|5808.5|5802.5|5806.7|5800.7|2
1638844510000|2021-12-07 02:35:10|5809|5803|5811.3|5805.3|5811.3|5805.3|5809|5803|0
1638844520000|2021-12-07 02:35:20|5811|5805|5815.5|5809.5|5815.5|5809.5|5811|5805|9
1638844530000|2021-12-07 02:35:30|5816.3|5810.3|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1638844540000|2021-12-07 02:35:40|5816.8|5810.8|5814.7|5808.7|5816.8|5810.8|5814.7|5808.7|2
1638844550000|2021-12-07 02:35:50|5814.3|5808.3|5813.7|5807.7|5814.3|5808.3|5813.7|5807.7|2
1638844560000|2021-12-07 02:36:00|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|5
1638844570000|2021-12-07 02:36:10|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|0
1638844590000|2021-12-07 02:36:30|5814.7|5808.7|5814.2|5808.2|5814.7|5808.7|5814.2|5808.2|1
1638844600000|2021-12-07 02:36:40|5814.5|5808.5|5814.2|5808.2|5815.2|5809.2|5814.2|5808.2|1
1638844610000|2021-12-07 02:36:50|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|4
1638844620000|2021-12-07 02:37:00|5815.8|5809.8|5810.5|5804.5|5815.8|5809.8|5810.3|5804.3|8
1638844630000|2021-12-07 02:37:10|5810.3|5804.3|5809.2|5803.2|5810.3|5804.3|5808.8|5802.8|0
1638844640000|2021-12-07 02:37:20|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.8|5802.8|0
1638844660000|2021-12-07 02:37:40|5808.3|5802.3|5808.2|5802.2|5808.7|5802.7|5808|5802|0
1638844670000|2021-12-07 02:37:50|5808.5|5802.5|5807.3|5801.3|5808.8|5802.8|5807.3|5801.3|0
1638844680000|2021-12-07 02:38:00|5807.7|5801.7|5808|5802|5808.3|5802.3|5807.3|5801.3|1
1638844690000|2021-12-07 02:38:10|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.3|5802.3|1
1638844700000|2021-12-07 02:38:20|5808.3|5802.3|5808.8|5802.8|5808.8|5802.8|5808.3|5802.3|0
1638844710000|2021-12-07 02:38:30|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|0
1638844720000|2021-12-07 02:38:40|5808|5802|5807.5|5801.5|5808|5802|5807.5|5801.5|0
1638844730000|2021-12-07 02:38:50|5807|5801|5807.5|5801.5|5807.5|5801.5|5806.7|5800.7|0
1638844740000|2021-12-07 02:39:00|5808|5802|5807.5|5801.5|5808|5802|5807.5|5801.5|0
1638844750000|2021-12-07 02:39:10|5807.7|5801.7|5808|5802|5808|5802|5807.7|5801.7|0
1638844760000|2021-12-07 02:39:20|5808.8|5802.8|5808.3|5802.3|5808.8|5802.8|5807.5|5801.5|0
1638844770000|2021-12-07 02:39:30|5807.8|5801.8|5807.3|5801.3|5807.8|5801.8|5807.3|5801.3|0
1638844780000|2021-12-07 02:39:40|5807.7|5801.7|5808.3|5802.3|5808.3|5802.3|5807.7|5801.7|0
1638844790000|2021-12-07 02:39:50|5808.8|5802.8|5808.3|5802.3|5808.8|5802.8|5808.3|5802.3|0
1638844800000|2021-12-07 02:40:00|5808|5802|5808|5802|5808|5802|5808|5802|0
1638844810000|2021-12-07 02:40:10|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1638844820000|2021-12-07 02:40:20|5807.3|5801.3|5806.5|5800.5|5807.3|5801.3|5806.5|5800.5|1
1638844830000|2021-12-07 02:40:30|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1638844840000|2021-12-07 02:40:40|5805.8|5799.8|5804.7|5798.7|5805.8|5799.8|5804.7|5798.7|0
1638844850000|2021-12-07 02:40:50|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|5804.2|5798.2|0
1638844860000|2021-12-07 02:41:00|5803.8|5797.8|5803.5|5797.5|5803.8|5797.8|5803.5|5797.5|0
1638844890000|2021-12-07 02:41:30|5803.2|5797.2|5803.5|5797.5|5803.5|5797.5|5803.2|5797.2|0
1638844900000|2021-12-07 02:41:40|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1638844910000|2021-12-07 02:41:50|5804.5|5798.5|5803.8|5797.8|5804.5|5798.5|5803.8|5797.8|7
1638844920000|2021-12-07 02:42:00|5804|5798|5805|5799|5805.2|5799.2|5804|5798|37
1638844930000|2021-12-07 02:42:10|5804.5|5798.5|5805|5799|5805|5799|5804.5|5798.5|0
1638844940000|2021-12-07 02:42:20|5805.2|5799.2|5806.5|5800.5|5806.7|5800.7|5805.2|5799.2|0
1638844950000|2021-12-07 02:42:30|5806|5800|5804.5|5798.5|5806|5800|5804.5|5798.5|0
1638844960000|2021-12-07 02:42:40|||||||||2
1638844970000|2021-12-07 02:42:50|5804.2|5798.2|5804|5798|5804.2|5798.2|5804|5798|0
1638844980000|2021-12-07 02:43:00|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1638845010000|2021-12-07 02:43:30|5804.2|5798.2|5803.5|5797.5|5804.2|5798.2|5803.5|5797.5|0
1638845030000|2021-12-07 02:43:50|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|0
1638845070000|2021-12-07 02:44:30|5805.7|5799.7|5810.3|5804.3|5810.3|5804.3|5805.7|5799.7|5
1638845080000|2021-12-07 02:44:40|5810|5804|5808.8|5802.8|5810|5804|5808.8|5802.8|2
1638845090000|2021-12-07 02:44:50|5809|5803|5810.3|5804.3|5810.8|5804.8|5809|5803|3
1638845110000|2021-12-07 02:45:10|5810|5804|5806.7|5800.7|5810|5804|5806.7|5800.7|5
1638845120000|2021-12-07 02:45:20|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|0
1638845140000|2021-12-07 02:45:40|5806.7|5800.7|5807|5801|5807|5801|5806.7|5800.7|0
1638845170000|2021-12-07 02:46:10|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|1
1638845200000|2021-12-07 02:46:40|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1638845210000|2021-12-07 02:46:50|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1638845220000|2021-12-07 02:47:00|5806.3|5800.3|5806.7|5800.7|5806.7|5800.7|5806.3|5800.3|5
1638845230000|2021-12-07 02:47:10|||||||||4
1638845270000|2021-12-07 02:47:50|5806.5|5800.5|5806.2|5800.2|5806.5|5800.5|5806.2|5800.2|0
1638845280000|2021-12-07 02:48:00|5806.5|5800.5|5807|5801|5807|5801|5806.5|5800.5|0
1638845330000|2021-12-07 02:48:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|1
1638845350000|2021-12-07 02:49:10|5805.7|5799.7|5806.3|5800.3|5806.3|5800.3|5805.2|5799.2|0
1638845360000|2021-12-07 02:49:20|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|5807.3|5801.3|0
1638845380000|2021-12-07 02:49:40|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1638845390000|2021-12-07 02:49:50|5807.3|5801.3|5807.5|5801.5|5807.5|5801.5|5807.3|5801.3|4
1638845400000|2021-12-07 02:50:00|||||||||5
1638845410000|2021-12-07 02:50:10|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|1
1638845420000|2021-12-07 02:50:20|5807.2|5801.2|5807.3|5801.3|5807.3|5801.3|5807.2|5801.2|0
1638845440000|2021-12-07 02:50:40|5807.2|5801.2|5806.8|5800.8|5807.2|5801.2|5806.8|5800.8|0
1638845460000|2021-12-07 02:51:00|5808.3|5802.3|5807.8|5801.8|5808.3|5802.3|5807.8|5801.8|1
1638845470000|2021-12-07 02:51:10|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1638845480000|2021-12-07 02:51:20|5807|5801|5807.3|5801.3|5807.3|5801.3|5807|5801|0
1638845520000|2021-12-07 02:52:00|5807|5801|5807.3|5801.3|5807.3|5801.3|5807|5801|0
1638845530000|2021-12-07 02:52:10|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1638845540000|2021-12-07 02:52:20|5807|5801|5807.3|5801.3|5807.3|5801.3|5807|5801|0
1638845550000|2021-12-07 02:52:30|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|1
1638845560000|2021-12-07 02:52:40|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1638845580000|2021-12-07 02:53:00|5808.2|5802.2|5807.8|5801.8|5808.3|5802.3|5807.8|5801.8|0
1638845590000|2021-12-07 02:53:10|5807|5801|5807.8|5801.8|5807.8|5801.8|5807|5801|0
1638845600000|2021-12-07 02:53:20|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1638845610000|2021-12-07 02:53:30|5808.3|5802.3|5807.8|5801.8|5808.3|5802.3|5807.8|5801.8|0
1638845630000|2021-12-07 02:53:50|5807|5801|5807|5801|5807|5801|5807|5801|0
1638845640000|2021-12-07 02:54:00|5807.8|5801.8|5807|5801|5807.8|5801.8|5807|5801|1
1638845660000|2021-12-07 02:54:20|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1638845670000|2021-12-07 02:54:30|5807.8|5801.8|5807.5|5801.5|5807.8|5801.8|5807.5|5801.5|0
1638845680000|2021-12-07 02:54:40|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.5|5801.5|0
1638845700000|2021-12-07 02:55:00|5808.2|5802.2|5807.5|5801.5|5808.3|5802.3|5807.5|5801.5|0
1638845710000|2021-12-07 02:55:10|5807.8|5801.8|5807.5|5801.5|5807.8|5801.8|5807.5|5801.5|0
1638845780000|2021-12-07 02:56:20|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.5|5801.5|0
1638845820000|2021-12-07 02:57:00|5807.5|5801.5|5807.8|5801.8|5807.8|5801.8|5807.5|5801.5|0
1638845850000|2021-12-07 02:57:30|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|0
1638845870000|2021-12-07 02:57:50|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|0
1638845880000|2021-12-07 02:58:00|5807.5|5801.5|5807.8|5801.8|5807.8|5801.8|5807|5801|0
1638845890000|2021-12-07 02:58:10|5807.5|5801.5|5807.8|5801.8|5807.8|5801.8|5807.5|5801.5|0
1638845900000|2021-12-07 02:58:20|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|0
1638845910000|2021-12-07 02:58:30|5807.8|5801.8|5810.3|5804.3|5810.3|5804.3|5807.8|5801.8|4
1638845940000|2021-12-07 02:59:00|5810|5804|5809.7|5803.7|5810|5804|5808.8|5802.8|12
1638845950000|2021-12-07 02:59:10|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1638845970000|2021-12-07 02:59:30|5809.5|5803.5|5809.3|5803.3|5809.8|5803.8|5807.3|5801.3|0
1638845980000|2021-12-07 02:59:40|5808.8|5802.8|5809.3|5803.3|5809.3|5803.3|5808.8|5802.8|0
1638845990000|2021-12-07 02:59:50|5808.8|5802.8|5808.8|5802.8|5809.2|5803.2|5808.8|5802.8|0
1638846000000|2021-12-07 03:00:00|5809.3|5803.3|5809|5803|5809.3|5803.3|5808.8|5802.8|0
1638846010000|2021-12-07 03:00:10|5808.8|5802.8|5808.3|5802.3|5808.8|5802.8|5808.3|5802.3|0
1638846020000|2021-12-07 03:00:20|5808.7|5802.7|5808.8|5802.8|5808.8|5802.8|5808.7|5802.7|0
1638846040000|2021-12-07 03:00:40|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|0
1638846060000|2021-12-07 03:01:00|5808.2|5802.2|5807.8|5801.8|5808.2|5802.2|5807.8|5801.8|0
1638846080000|2021-12-07 03:01:20|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|0
1638846090000|2021-12-07 03:01:30|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.8|5802.8|0
1638846100000|2021-12-07 03:01:40|5808.5|5802.5|5808.8|5802.8|5808.8|5802.8|5808.5|5802.5|0
1638846120000|2021-12-07 03:02:00|5809.2|5803.2|5808.3|5802.3|5809.3|5803.3|5807.8|5801.8|0
1638846130000|2021-12-07 03:02:10|5808.5|5802.5|5808.8|5802.8|5808.8|5802.8|5808.5|5802.5|0
1638846140000|2021-12-07 03:02:20|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|5808.3|5802.3|0
1638846150000|2021-12-07 03:02:30|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|0
1638846180000|2021-12-07 03:03:00|5808.5|5802.5|5807.8|5801.8|5808.5|5802.5|5807.8|5801.8|0
1638846190000|2021-12-07 03:03:10|5808.5|5802.5|5808.8|5802.8|5808.8|5802.8|5808.5|5802.5|0
1638846200000|2021-12-07 03:03:20|5808.3|5802.3|5808.8|5802.8|5808.8|5802.8|5807.8|5801.8|0
1638846210000|2021-12-07 03:03:30|5808.2|5802.2|5808.8|5802.8|5808.8|5802.8|5808.2|5802.2|1
1638846220000|2021-12-07 03:03:40|5809|5803|5809.8|5803.8|5810.3|5804.3|5809|5803|2
1638846230000|2021-12-07 03:03:50|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1638846240000|2021-12-07 03:04:00|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1638846260000|2021-12-07 03:04:20|5810.2|5804.2|5810.3|5804.3|5810.3|5804.3|5810.2|5804.2|0
1638846280000|2021-12-07 03:04:40|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.8|5804.8|2
1638846300000|2021-12-07 03:05:00|5811|5805|5810.3|5804.3|5811|5805|5810|5804|0
1638846310000|2021-12-07 03:05:10|5810|5804|5810|5804|5810|5804|5810|5804|0
1638846330000|2021-12-07 03:05:30|5809.5|5803.5|5809.3|5803.3|5809.5|5803.5|5809.3|5803.3|1
1638846340000|2021-12-07 03:05:40|5809.7|5803.7|5810.3|5804.3|5810.3|5804.3|5809.7|5803.7|0
1638846370000|2021-12-07 03:06:10|5810.7|5804.7|5811.3|5805.3|5811.3|5805.3|5810.7|5804.7|1
1638846390000|2021-12-07 03:06:30|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5809.8|5803.8|0
1638846400000|2021-12-07 03:06:40|5810.5|5804.5|5810|5804|5810.5|5804.5|5810|5804|0
1638846410000|2021-12-07 03:06:50|5809.8|5803.8|5807.3|5801.3|5809.8|5803.8|5807.3|5801.3|3
1638846420000|2021-12-07 03:07:00|5808.3|5802.3|5810.8|5804.8|5810.8|5804.8|5808.3|5802.3|9
1638846430000|2021-12-07 03:07:10|5811.3|5805.3|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|0
1638846440000|2021-12-07 03:07:20|5810.5|5804.5|5810.3|5804.3|5810.5|5804.5|5810.3|5804.3|0
1638846450000|2021-12-07 03:07:30|5810.5|5804.5|5810.8|5804.8|5810.8|5804.8|5810.5|5804.5|0
1638846460000|2021-12-07 03:07:40|5811.2|5805.2|5810.8|5804.8|5811.2|5805.2|5810.8|5804.8|1
1638846480000|2021-12-07 03:08:00|5810.5|5804.5|5810.3|5804.3|5810.5|5804.5|5810.3|5804.3|0
1638846510000|2021-12-07 03:08:30|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1638846540000|2021-12-07 03:09:00|5810.3|5804.3|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|0
1638846550000|2021-12-07 03:09:10|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1638846600000|2021-12-07 03:10:00|5812|5806|5812|5806|5812|5806|5812|5806|0
1638846610000|2021-12-07 03:10:10|5811.3|5805.3|5810.8|5804.8|5811.3|5805.3|5810.8|5804.8|8
1638846620000|2021-12-07 03:10:20|5810.7|5804.7|5810.3|5804.3|5810.7|5804.7|5809.2|5803.2|3
1638846630000|2021-12-07 03:10:30|5810.7|5804.7|5811.3|5805.3|5811.3|5805.3|5810.7|5804.7|1
1638846640000|2021-12-07 03:10:40|5811.5|5805.5|5811.8|5805.8|5811.8|5805.8|5811.5|5805.5|1
1638846650000|2021-12-07 03:10:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|1
1638846660000|2021-12-07 03:11:00|5814|5808|5814.3|5808.3|5814.3|5808.3|5814|5808|0
1638846680000|2021-12-07 03:11:20|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|2
1638846700000|2021-12-07 03:11:40|5814|5808|5814|5808|5814|5808|5814|5808|1
1638846720000|2021-12-07 03:12:00|5814.7|5808.7|5815.3|5809.3|5815.3|5809.3|5814.7|5808.7|5
1638846730000|2021-12-07 03:12:10|5815|5809|5815|5809|5815|5809|5815|5809|0
1638846740000|2021-12-07 03:12:20|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1638846760000|2021-12-07 03:12:40|5813|5807|5812|5806|5813|5807|5812|5806|1
1638846780000|2021-12-07 03:13:00|5811.7|5805.7|5810.8|5804.8|5811.7|5805.7|5810.8|5804.8|0
1638846800000|2021-12-07 03:13:20|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1638846840000|2021-12-07 03:14:00|5810.7|5804.7|5811.8|5805.8|5812.3|5806.3|5810.7|5804.7|1
1638846850000|2021-12-07 03:14:10|5812.3|5806.3|5810.3|5804.3|5812.3|5806.3|5810.3|5804.3|1
1638846870000|2021-12-07 03:14:30|5810|5804|5816.8|5810.8|5816.8|5810.8|5809.8|5803.8|4
1638846900000|2021-12-07 03:15:00|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|1
1638846930000|2021-12-07 03:15:30|5817.8|5811.8|5818.3|5812.3|5818.3|5812.3|5817.8|5811.8|0
1638846940000|2021-12-07 03:15:40|5818|5812|5818|5812|5818|5812|5818|5812|0
1638846950000|2021-12-07 03:15:50|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1638846970000|2021-12-07 03:16:10|5817.5|5811.5|5817.3|5811.3|5817.5|5811.5|5817.3|5811.3|0
1638846980000|2021-12-07 03:16:20|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1638846990000|2021-12-07 03:16:30|5816.5|5810.5|5816.3|5810.3|5816.5|5810.5|5816.3|5810.3|0
1638847000000|2021-12-07 03:16:40|5816.7|5810.7|5816.8|5810.8|5817.3|5811.3|5816.7|5810.7|6
1638847010000|2021-12-07 03:16:50|||||||||1
1638847020000|2021-12-07 03:17:00|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1638847030000|2021-12-07 03:17:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1638847070000|2021-12-07 03:17:50|5817.5|5811.5|5817.3|5811.3|5817.5|5811.5|5817.3|5811.3|0
1638847110000|2021-12-07 03:18:30|5817|5811|5816.8|5810.8|5817|5811|5816.8|5810.8|0
1638847120000|2021-12-07 03:18:40|5817|5811|5817.3|5811.3|5817.3|5811.3|5817|5811|0
1638847130000|2021-12-07 03:18:50|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.8|5810.8|0
1638847150000|2021-12-07 03:19:10|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1638847160000|2021-12-07 03:19:20|5816.7|5810.7|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|0
1638847170000|2021-12-07 03:19:30|5816.7|5810.7|5816.8|5810.8|5816.8|5810.8|5816.7|5810.7|0
1638847180000|2021-12-07 03:19:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1638847200000|2021-12-07 03:20:00|5816.5|5810.5|5816.8|5810.8|5816.8|5810.8|5816.5|5810.5|0
1638847220000|2021-12-07 03:20:20|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1638847230000|2021-12-07 03:20:30|5817.3|5811.3|5818.3|5812.3|5818.8|5812.8|5817.3|5811.3|1
1638847250000|2021-12-07 03:20:50|5818.7|5812.7|5818.8|5812.8|5818.8|5812.8|5818.7|5812.7|0
1638847260000|2021-12-07 03:21:00|5818.5|5812.5|5817.8|5811.8|5818.5|5812.5|5817.8|5811.8|0
1638847270000|2021-12-07 03:21:10|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1638847280000|2021-12-07 03:21:20|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1638847290000|2021-12-07 03:21:30|5818.2|5812.2|5818.8|5812.8|5818.8|5812.8|5818.2|5812.2|0
1638847300000|2021-12-07 03:21:40|5819.7|5813.7|5818.8|5812.8|5819.7|5813.7|5818.8|5812.8|3
1638847310000|2021-12-07 03:21:50|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1638847330000|2021-12-07 03:22:10|5819|5813|5819|5813|5819|5813|5819|5813|0
1638847340000|2021-12-07 03:22:20|5818.8|5812.8|5819.3|5813.3|5821|5815|5818.8|5812.8|0
1638847350000|2021-12-07 03:22:30|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|0
1638847370000|2021-12-07 03:22:50|5819.5|5813.5|5817.8|5811.8|5819.5|5813.5|5817.8|5811.8|2
1638847380000|2021-12-07 03:23:00|5817|5811|5816.8|5810.8|5817|5811|5816.8|5810.8|2
1638847390000|2021-12-07 03:23:10|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1638847420000|2021-12-07 03:23:40|5816.5|5810.5|5816.3|5810.3|5816.5|5810.5|5816.3|5810.3|0
1638847430000|2021-12-07 03:23:50|5817|5811|5816.6|5810.6|5817|5811|5816.6|5810.6|1
1638847440000|2021-12-07 03:24:00|5816.3|5810.3|5818|5812|5818.3|5812.3|5816.3|5810.3|4
1638847450000|2021-12-07 03:24:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1638847460000|2021-12-07 03:24:20|5817.8|5811.8|5817|5811|5817.8|5811.8|5817|5811|0
1638847470000|2021-12-07 03:24:30|5816.6|5810.6|5817|5811|5817|5811|5816.5|5810.5|0
1638847480000|2021-12-07 03:24:40|5817.3|5811.3|5817|5811|5817.5|5811.5|5817|5811|0
1638847490000|2021-12-07 03:24:50|5817.7|5811.7|5818|5812|5818|5812|5817.7|5811.7|0
1638847500000|2021-12-07 03:25:00|5818.1|5812.1|5821.8|5815.8|5821.8|5815.8|5818.1|5812.1|10
1638847510000|2021-12-07 03:25:10|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1638847520000|2021-12-07 03:25:20|5820.3|5814.3|5821.7|5815.7|5821.8|5815.8|5820.2|5814.2|0
1638847530000|2021-12-07 03:25:30|5821.8|5815.8|5820.3|5814.3|5821.8|5815.8|5820.3|5814.3|0
1638847540000|2021-12-07 03:25:40|5820.7|5814.7|5821.2|5815.2|5821.8|5815.8|5820.7|5814.7|0
1638847550000|2021-12-07 03:25:50|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|3
1638847560000|2021-12-07 03:26:00|5822|5816|5822.8|5816.8|5823.5|5817.5|5822|5816|1
1638847570000|2021-12-07 03:26:10|5822.3|5816.3|5822.8|5816.8|5822.8|5816.8|5822.3|5816.3|1
1638847580000|2021-12-07 03:26:20|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638847600000|2021-12-07 03:26:40|5822.7|5816.7|5821.8|5815.8|5822.8|5816.8|5821.7|5815.7|4
1638847630000|2021-12-07 03:27:10|5821.7|5815.7|5821.8|5815.8|5821.8|5815.8|5821.7|5815.7|0
1638847660000|2021-12-07 03:27:40|5822.2|5816.2|5823|5817|5823|5817|5822.2|5816.2|0
1638847680000|2021-12-07 03:28:00|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1638847690000|2021-12-07 03:28:10|5820.8|5814.8|5821.5|5815.5|5821.5|5815.5|5820.8|5814.8|0
1638847710000|2021-12-07 03:28:30|5821.3|5815.3|5821.5|5815.5|5821.5|5815.5|5821.3|5815.3|0
1638847720000|2021-12-07 03:28:40|5822.2|5816.2|5822.3|5816.3|5822.3|5816.3|5822.2|5816.2|0
1638847750000|2021-12-07 03:29:10|5822|5816|5819.1|5813.1|5822|5816|5819.1|5813.1|2
1638847760000|2021-12-07 03:29:20|5819|5813|5819.3|5813.3|5819.3|5813.3|5819|5813|0
1638847770000|2021-12-07 03:29:30|5819.7|5813.7|5819.8|5813.8|5819.8|5813.8|5819.7|5813.7|0
1638847790000|2021-12-07 03:29:50|5819.5|5813.5|5819.3|5813.3|5819.5|5813.5|5818.8|5812.8|0
1638847800000|2021-12-07 03:30:00|5819|5813|5818.5|5812.5|5819|5813|5818|5812|0
1638847830000|2021-12-07 03:30:30|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|1
1638847840000|2021-12-07 03:30:40|5817|5811|5817.5|5811.5|5817.8|5811.8|5817|5811|0
1638847860000|2021-12-07 03:31:00|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1638847890000|2021-12-07 03:31:30|5817.6|5811.6|5819.3|5813.3|5819.3|5813.3|5817.6|5811.6|0
1638847900000|2021-12-07 03:31:40|5819|5813|5817.3|5811.3|5819|5813|5817.3|5811.3|1
1638847920000|2021-12-07 03:32:00|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1638847930000|2021-12-07 03:32:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|2
1638847950000|2021-12-07 03:32:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|3
1638847970000|2021-12-07 03:32:50|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1638847980000|2021-12-07 03:33:00|5818.1|5812.1|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|0
1638847990000|2021-12-07 03:33:10|5818.8|5812.8|5819|5813|5819|5813|5818.8|5812.8|0
1638848000000|2021-12-07 03:33:20|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1638848010000|2021-12-07 03:33:30|5819|5813|5818.3|5812.3|5819|5813|5818.3|5812.3|0
1638848030000|2021-12-07 03:33:50|5818.6|5812.6|5819.5|5813.5|5819.5|5813.5|5818.6|5812.6|0
1638848040000|2021-12-07 03:34:00|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|1
1638848050000|2021-12-07 03:34:10|5816.5|5810.5|5816.1|5810.1|5817|5811|5816.1|5810.1|0
1638848090000|2021-12-07 03:34:50|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1638848200000|2021-12-07 03:36:40|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|0
1638848210000|2021-12-07 03:36:50|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|2
1638848220000|2021-12-07 03:37:00|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|3
1638848230000|2021-12-07 03:37:10|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1638848240000|2021-12-07 03:37:20|||||||||1
1638848350000|2021-12-07 03:39:10|5818.1|5812.1|5818.3|5812.3|5818.3|5812.3|5818.1|5812.1|4
1638848370000|2021-12-07 03:39:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|4
1638848460000|2021-12-07 03:41:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|0
1638848470000|2021-12-07 03:41:10|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1638848480000|2021-12-07 03:41:20|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1638848490000|2021-12-07 03:41:30|5817.1|5811.1|5817|5811|5817.1|5811.1|5817|5811|0
1638848510000|2021-12-07 03:41:50|5817.5|5811.5|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|0
1638848540000|2021-12-07 03:42:20|5818.1|5812.1|5819.1|5813.1|5819.1|5813.1|5818.1|5812.1|0
1638848550000|2021-12-07 03:42:30|5819.3|5813.3|5819.8|5813.8|5819.8|5813.8|5819.3|5813.3|0
1638848580000|2021-12-07 03:43:00|5818.5|5812.5|5818.8|5812.8|5818.8|5812.8|5817.8|5811.8|1
1638848590000|2021-12-07 03:43:10|5818.6|5812.6|5818.8|5812.8|5818.8|5812.8|5817.8|5811.8|0
1638848600000|2021-12-07 03:43:20|5819.1|5813.1|5819.3|5813.3|5819.3|5813.3|5818.8|5812.8|0
1638848610000|2021-12-07 03:43:30|5821|5815|5821|5815|5821|5815|5821|5815|2
1638848620000|2021-12-07 03:43:40|5820.8|5814.8|5821.1|5815.1|5821.1|5815.1|5820.8|5814.8|0
1638848630000|2021-12-07 03:43:50|5821.3|5815.3|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|0
1638848640000|2021-12-07 03:44:00|5822|5816|5821.8|5815.8|5822|5816|5821.8|5815.8|0
1638848660000|2021-12-07 03:44:20|5822.3|5816.3|5821.3|5815.3|5822.3|5816.3|5821.3|5815.3|0
1638848670000|2021-12-07 03:44:30|5821.6|5815.6|5822|5816|5822.3|5816.3|5821.6|5815.6|0
1638848680000|2021-12-07 03:44:40|5821.8|5815.8|5820.3|5814.3|5821.8|5815.8|5820.3|5814.3|0
1638848690000|2021-12-07 03:44:50|5819.6|5813.6|5820.3|5814.3|5820.3|5814.3|5819.6|5813.6|0
1638848700000|2021-12-07 03:45:00|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638848710000|2021-12-07 03:45:10|5822.6|5816.6|5822.8|5816.8|5822.8|5816.8|5822.6|5816.6|0
1638848730000|2021-12-07 03:45:30|5822.5|5816.5|5821.1|5815.1|5822.5|5816.5|5820.8|5814.8|1
1638848740000|2021-12-07 03:45:40|5822.1|5816.1|5822.1|5816.1|5822.3|5816.3|5822.1|5816.1|0
1638848780000|2021-12-07 03:46:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|1
1638848800000|2021-12-07 03:46:40|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1638848810000|2021-12-07 03:46:50|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|2
1638848820000|2021-12-07 03:47:00|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1638848850000|2021-12-07 03:47:30|5821.8|5815.8|5822.1|5816.1|5822.1|5816.1|5821.8|5815.8|0
1638848860000|2021-12-07 03:47:40|5822.6|5816.6|5821.1|5815.1|5822.6|5816.6|5820.8|5814.8|1
1638848880000|2021-12-07 03:48:00|5821|5815|5821.1|5815.1|5821.1|5815.1|5820.8|5814.8|0
1638848890000|2021-12-07 03:48:10|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|0
1638848900000|2021-12-07 03:48:20|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1638848910000|2021-12-07 03:48:30|5820.5|5814.5|5821.1|5815.1|5821.1|5815.1|5820.5|5814.5|0
1638848940000|2021-12-07 03:49:00|5820.3|5814.3|5821.1|5815.1|5821.1|5815.1|5820.3|5814.3|0
1638848980000|2021-12-07 03:49:40|5820.1|5814.1|5821.6|5815.6|5821.6|5815.6|5819.8|5813.8|0
1638848990000|2021-12-07 03:49:50|5822|5816|5822.3|5816.3|5822.3|5816.3|5822|5816|0
1638849000000|2021-12-07 03:50:00|5822.6|5816.6|5821.1|5815.1|5822.8|5816.8|5821.1|5815.1|1
1638849010000|2021-12-07 03:50:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1638849020000|2021-12-07 03:50:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|1
1638849030000|2021-12-07 03:50:30|5822.5|5816.5|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|3
1638849040000|2021-12-07 03:50:40|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|0
1638849060000|2021-12-07 03:51:00|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|2
1638849080000|2021-12-07 03:51:20|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|2
1638849100000|2021-12-07 03:51:40|5823.1|5817.1|5822.8|5816.8|5823.1|5817.1|5822.5|5816.5|1
1638849110000|2021-12-07 03:51:50|5822.5|5816.5|5822.3|5816.3|5822.5|5816.5|5822.3|5816.3|0
1638849120000|2021-12-07 03:52:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1638849130000|2021-12-07 03:52:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638849180000|2021-12-07 03:53:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1638849190000|2021-12-07 03:53:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1638849200000|2021-12-07 03:53:20|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1638849260000|2021-12-07 03:54:20|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1638849280000|2021-12-07 03:54:40|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1638849290000|2021-12-07 03:54:50|5822.1|5816.1|5822.5|5816.5|5822.5|5816.5|5822.1|5816.1|1
1638849330000|2021-12-07 03:55:30|5822.8|5816.8|5823.1|5817.1|5823.1|5817.1|5822.5|5816.5|1
1638849340000|2021-12-07 03:55:40|5823|5817|5823|5817|5823|5817|5823|5817|0
1638849360000|2021-12-07 03:56:00|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|2
1638849380000|2021-12-07 03:56:20|5823.3|5817.3|5823.3|5817.3|5823.8|5817.8|5823.3|5817.3|0
1638849390000|2021-12-07 03:56:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|0
1638849400000|2021-12-07 03:56:40|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5824.1|5818.1|3
1638849410000|2021-12-07 03:56:50|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|1
1638849450000|2021-12-07 03:57:30|5823.5|5817.5|5823.8|5817.8|5823.8|5817.8|5823.5|5817.5|0
1638849480000|2021-12-07 03:58:00|5823.3|5817.3|5823|5817|5823.6|5817.6|5823|5817|0
1638849490000|2021-12-07 03:58:10|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5821.8|5815.8|0
1638849500000|2021-12-07 03:58:20|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.5|5816.5|0
1638849520000|2021-12-07 03:58:40|5823.3|5817.3|5823.1|5817.1|5823.3|5817.3|5823.1|5817.1|0
1638849580000|2021-12-07 03:59:40|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|0
1638849590000|2021-12-07 03:59:50|5822.8|5816.8|5821.6|5815.6|5822.8|5816.8|5821.6|5815.6|3
1638849610000|2021-12-07 04:00:10|5821.3|5815.3|5822.8|5816.8|5822.8|5816.8|5821.3|5815.3|1
1638849620000|2021-12-07 04:00:20|5823.3|5817.3|5821.8|5815.8|5823.5|5817.5|5821.8|5815.8|2
1638849640000|2021-12-07 04:00:40|5821.6|5815.6|5821.8|5815.8|5821.8|5815.8|5821.6|5815.6|0
1638849680000|2021-12-07 04:01:20|5821.5|5815.5|5821.3|5815.3|5821.5|5815.5|5821.3|5815.3|0
1638849700000|2021-12-07 04:01:40|5821.6|5815.6|5822.8|5816.8|5822.8|5816.8|5821.6|5815.6|1
1638849710000|2021-12-07 04:01:50|5823.1|5817.1|5822.8|5816.8|5823.1|5817.1|5822.8|5816.8|0
1638849720000|2021-12-07 04:02:00|5822.5|5816.5|5822.3|5816.3|5822.5|5816.5|5822.3|5816.3|0
1638849730000|2021-12-07 04:02:10|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.1|5816.1|0
1638849760000|2021-12-07 04:02:40|5823.5|5817.5|5822.8|5816.8|5823.5|5817.5|5822.8|5816.8|1
1638849770000|2021-12-07 04:02:50|5822.5|5816.5|5822.5|5816.5|5822.8|5816.8|5822.5|5816.5|0
1638849780000|2021-12-07 04:03:00|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638849800000|2021-12-07 04:03:20|5822.1|5816.1|5822.5|5816.5|5822.6|5816.6|5821.3|5815.3|1
1638849810000|2021-12-07 04:03:30|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638849820000|2021-12-07 04:03:40|5822.6|5816.6|5822.3|5816.3|5822.6|5816.6|5822.3|5816.3|0
1638849830000|2021-12-07 04:03:50|5822.8|5816.8|5822.1|5816.1|5822.8|5816.8|5822.1|5816.1|0
1638849840000|2021-12-07 04:04:00|5822.5|5816.5|5821.8|5815.8|5822.6|5816.6|5821.8|5815.8|0
1638849850000|2021-12-07 04:04:10|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1638849860000|2021-12-07 04:04:20|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1638849870000|2021-12-07 04:04:30|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5822.3|5816.3|0
1638849910000|2021-12-07 04:05:10|5823.3|5817.3|5822.6|5816.6|5823.3|5817.3|5822.6|5816.6|1
1638849920000|2021-12-07 04:05:20|5822.3|5816.3|5822.6|5816.6|5822.6|5816.6|5822.1|5816.1|0
1638849930000|2021-12-07 04:05:30|5822.3|5816.3|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|0
1638849940000|2021-12-07 04:05:40|5822.6|5816.6|5821.6|5815.6|5822.6|5816.6|5821.6|5815.6|0
1638849950000|2021-12-07 04:05:50|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1638849970000|2021-12-07 04:06:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1638849980000|2021-12-07 04:06:20|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1638849990000|2021-12-07 04:06:30|5822.3|5816.3|5822.1|5816.1|5822.3|5816.3|5821.8|5815.8|0
1638850000000|2021-12-07 04:06:40|5821.8|5815.8|5822.1|5816.1|5822.1|5816.1|5821.8|5815.8|0
1638850010000|2021-12-07 04:06:50|5821.8|5815.8|5821.6|5815.6|5821.8|5815.8|5821.6|5815.6|0
1638850020000|2021-12-07 04:07:00|5822.1|5816.1|5822.1|5816.1|5822.6|5816.6|5821.8|5815.8|0
1638850030000|2021-12-07 04:07:10|5822.6|5816.6|5822.1|5816.1|5822.6|5816.6|5822.1|5816.1|0
1638850040000|2021-12-07 04:07:20|5821.8|5815.8|5821.8|5815.8|5822.1|5816.1|5821.8|5815.8|0
1638850050000|2021-12-07 04:07:30|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1638850060000|2021-12-07 04:07:40|5822.6|5816.6|5823.1|5817.1|5823.1|5817.1|5822.6|5816.6|0
1638850070000|2021-12-07 04:07:50|5823.6|5817.6|5821.6|5815.6|5823.6|5817.6|5821.6|5815.6|1
1638850110000|2021-12-07 04:08:30|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.1|5816.1|0
1638850120000|2021-12-07 04:08:40|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1638850130000|2021-12-07 04:08:50|5822.8|5816.8|5822.6|5816.6|5822.8|5816.8|5822.6|5816.6|0
1638850150000|2021-12-07 04:09:10|5823|5817|5823|5817|5823|5817|5823|5817|18
1638850190000|2021-12-07 04:09:50|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|3
1638850200000|2021-12-07 04:10:00|5823.8|5817.8|5824|5818|5824|5818|5823.1|5817.1|1
1638850210000|2021-12-07 04:10:10|5824.1|5818.1|5824.3|5818.3|5825|5819|5824.1|5818.1|17
1638850220000|2021-12-07 04:10:20|5823.8|5817.8|5824.4|5818.4|5824.4|5818.4|5823.8|5817.8|1
1638850230000|2021-12-07 04:10:30|5824.8|5818.8|5824.4|5818.4|5824.9|5818.9|5824.4|5818.4|0
1638850240000|2021-12-07 04:10:40|5824.9|5818.9|5824.4|5818.4|5824.9|5818.9|5824.4|5818.4|0
1638850250000|2021-12-07 04:10:50|5824.8|5818.8|5824.4|5818.4|5824.8|5818.8|5824.4|5818.4|0
1638850270000|2021-12-07 04:11:10|5824.8|5818.8|5826.1|5820.1|5826.3|5820.3|5824.4|5818.4|8
1638850280000|2021-12-07 04:11:20|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1638850300000|2021-12-07 04:11:40|5827|5821|5827|5821|5827|5821|5827|5821|0
1638850310000|2021-12-07 04:11:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1638850320000|2021-12-07 04:12:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1638850330000|2021-12-07 04:12:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1638850340000|2021-12-07 04:12:20|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|3
1638850370000|2021-12-07 04:12:50|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1638850380000|2021-12-07 04:13:00|5827.3|5821.3|5827.3|5821.3|5827.6|5821.6|5827.3|5821.3|2
1638850420000|2021-12-07 04:13:40|5826.8|5820.8|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1638850430000|2021-12-07 04:13:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1638850480000|2021-12-07 04:14:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.1|5820.1|0
1638850500000|2021-12-07 04:15:00|5827.1|5821.1|5826.8|5820.8|5827.1|5821.1|5826.6|5820.6|0
1638850510000|2021-12-07 04:15:10|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1638850530000|2021-12-07 04:15:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1638850580000|2021-12-07 04:16:20|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1638850630000|2021-12-07 04:17:10|5827|5821|5826.8|5820.8|5827.1|5821.1|5826.8|5820.8|0
1638850650000|2021-12-07 04:17:30|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1638850690000|2021-12-07 04:18:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1638850720000|2021-12-07 04:18:40|5826.1|5820.1|5826.5|5820.5|5826.5|5820.5|5826.1|5820.1|2
1638850860000|2021-12-07 04:21:00|5826.1|5820.1|5826|5820|5826.1|5820.1|5826|5820|0
1638850870000|2021-12-07 04:21:10|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|1
1638850890000|2021-12-07 04:21:30|5827|5821|5827|5821|5827|5821|5827|5821|0
1638850910000|2021-12-07 04:21:50|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1638851050000|2021-12-07 04:24:10|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|8
1638851060000|2021-12-07 04:24:20|5829.1|5823.1|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1638851070000|2021-12-07 04:24:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1638851090000|2021-12-07 04:24:50|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1638851130000|2021-12-07 04:25:30|||||||||2
1638851140000|2021-12-07 04:25:40|5829.8|5823.8|5829.4|5823.4|5829.8|5823.8|5829.3|5823.3|0
1638851150000|2021-12-07 04:25:50|5829.1|5823.1|5828.9|5822.9|5829.1|5823.1|5828.9|5822.9|0
1638851170000|2021-12-07 04:26:10|5829.3|5823.3|5829.1|5823.1|5829.4|5823.4|5829.1|5823.1|0
1638851190000|2021-12-07 04:26:30|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1638851200000|2021-12-07 04:26:40|5829.4|5823.4|5829.3|5823.3|5829.4|5823.4|5829.1|5823.1|0
1638851230000|2021-12-07 04:27:10|5829.1|5823.1|5829.4|5823.4|5829.4|5823.4|5829.1|5823.1|0
1638851240000|2021-12-07 04:27:20|5829.3|5823.3|5829.4|5823.4|5829.4|5823.4|5828.8|5822.8|0
1638851300000|2021-12-07 04:28:20|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1638851340000|2021-12-07 04:29:00|5828.9|5822.9|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1638851350000|2021-12-07 04:29:10|5829.1|5823.1|5829.4|5823.4|5829.4|5823.4|5829.1|5823.1|0
1638851380000|2021-12-07 04:29:40|5829.6|5823.6|5828.9|5822.9|5829.6|5823.6|5828.9|5822.9|23
1638851390000|2021-12-07 04:29:50|5829.4|5823.4|5829.3|5823.3|5829.9|5823.9|5829.3|5823.3|0
1638851400000|2021-12-07 04:30:00|5830.3|5824.3|5829.1|5823.1|5830.3|5824.3|5829.1|5823.1|2
1638851410000|2021-12-07 04:30:10|5829.4|5823.4|5830.1|5824.1|5830.1|5824.1|5829.4|5823.4|0
1638851440000|2021-12-07 04:30:40|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1638851460000|2021-12-07 04:31:00|5829.6|5823.6|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|2
1638851490000|2021-12-07 04:31:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1638851520000|2021-12-07 04:32:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|1
1638851530000|2021-12-07 04:32:10|5827.8|5821.8|5827.1|5821.1|5827.8|5821.8|5827.1|5821.1|1
1638851550000|2021-12-07 04:32:30|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1638851560000|2021-12-07 04:32:40|5826.9|5820.9|5827.1|5821.1|5827.1|5821.1|5826.9|5820.9|2
1638851630000|2021-12-07 04:33:50|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|1
1638851680000|2021-12-07 04:34:40|5826.8|5820.8|5826.6|5820.6|5826.8|5820.8|5826.6|5820.6|0
1638851700000|2021-12-07 04:35:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|3
1638851800000|2021-12-07 04:36:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1638851840000|2021-12-07 04:37:20|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|1
1638851920000|2021-12-07 04:38:40|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1638851930000|2021-12-07 04:38:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|2
1638851940000|2021-12-07 04:39:00|||||||||1
1638851980000|2021-12-07 04:39:40|||||||||1
1638851990000|2021-12-07 04:39:50|||||||||1
1638852060000|2021-12-07 04:41:00|5826.6|5820.6|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|1
1638852070000|2021-12-07 04:41:10|5827.8|5821.8|5827.9|5821.9|5827.9|5821.9|5827.8|5821.8|0
1638852100000|2021-12-07 04:41:40|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|2
1638852120000|2021-12-07 04:42:00|5826.8|5820.8|5830.4|5824.4|5830.4|5824.4|5826.8|5820.8|8
1638852130000|2021-12-07 04:42:10|5830.1|5824.1|5829.9|5823.9|5830.1|5824.1|5829.6|5823.6|11
1638852150000|2021-12-07 04:42:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1638852160000|2021-12-07 04:42:40|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1638852170000|2021-12-07 04:42:50|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1638852180000|2021-12-07 04:43:00|5829.8|5823.8|5829.4|5823.4|5829.8|5823.8|5829.4|5823.4|0
1638852200000|2021-12-07 04:43:20|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1638852210000|2021-12-07 04:43:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1638852220000|2021-12-07 04:43:40|5830.3|5824.3|5830.4|5824.4|5830.4|5824.4|5830.3|5824.3|1
1638852240000|2021-12-07 04:44:00|5830.1|5824.1|5829.6|5823.6|5830.1|5824.1|5829.6|5823.6|6
1638852250000|2021-12-07 04:44:10|5830.3|5824.3|5829.6|5823.6|5830.3|5824.3|5829.6|5823.6|1
1638852260000|2021-12-07 04:44:20|5829.9|5823.9|5829.6|5823.6|5829.9|5823.9|5829.6|5823.6|2
1638852280000|2021-12-07 04:44:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|6
1638852340000|2021-12-07 04:45:40|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1638852390000|2021-12-07 04:46:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1638852400000|2021-12-07 04:46:40|5829.1|5823.1|5829.4|5823.4|5829.4|5823.4|5829.1|5823.1|0
1638852410000|2021-12-07 04:46:50|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1638852470000|2021-12-07 04:47:50|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1638852490000|2021-12-07 04:48:10|5828.3|5822.3|5828.1|5822.1|5828.3|5822.3|5828.1|5822.1|0
1638852510000|2021-12-07 04:48:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1638852540000|2021-12-07 04:49:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1638852570000|2021-12-07 04:49:30|||||||||1
1638852580000|2021-12-07 04:49:40|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|0
1638852600000|2021-12-07 04:50:00|5826.8|5820.8|5826.9|5820.9|5826.9|5820.9|5826.8|5820.8|0
1638852610000|2021-12-07 04:50:10|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|0
1638852650000|2021-12-07 04:50:50|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1638852660000|2021-12-07 04:51:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1638852670000|2021-12-07 04:51:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638852700000|2021-12-07 04:51:40|5827.1|5821.1|5827.4|5821.4|5827.4|5821.4|5827.1|5821.1|1
1638852710000|2021-12-07 04:51:50|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|3
1638852740000|2021-12-07 04:52:20|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1638852750000|2021-12-07 04:52:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638852780000|2021-12-07 04:53:00|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1638852840000|2021-12-07 04:54:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638852850000|2021-12-07 04:54:10|5826.4|5820.4|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1638852870000|2021-12-07 04:54:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1638852880000|2021-12-07 04:54:40|5827.9|5821.9|5827.1|5821.1|5827.9|5821.9|5826.9|5820.9|0
1638852900000|2021-12-07 04:55:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638853010000|2021-12-07 04:56:50|5826.4|5820.4|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1638853050000|2021-12-07 04:57:30|5826.8|5820.8|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1638853080000|2021-12-07 04:58:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1638853130000|2021-12-07 04:58:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|4
1638853210000|2021-12-07 05:00:10|5826.9|5820.9|5827.9|5821.9|5828.3|5822.3|5826.9|5820.9|3
1638853220000|2021-12-07 05:00:20|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5827.9|5821.9|0
1638853240000|2021-12-07 05:00:40|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|0
1638853260000|2021-12-07 05:01:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1638853270000|2021-12-07 05:01:10|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1638853280000|2021-12-07 05:01:20|5828.4|5822.4|5828.1|5822.1|5828.4|5822.4|5828.1|5822.1|0
1638853290000|2021-12-07 05:01:30|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1638853310000|2021-12-07 05:01:50|5827.8|5821.8|5827.4|5821.4|5827.8|5821.8|5827.4|5821.4|2
1638853330000|2021-12-07 05:02:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|3
1638853350000|2021-12-07 05:02:30|5826.8|5820.8|5826.9|5820.9|5826.9|5820.9|5826.8|5820.8|0
1638853360000|2021-12-07 05:02:40|5826.8|5820.8|5826.4|5820.4|5826.8|5820.8|5826.4|5820.4|0
1638853380000|2021-12-07 05:03:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|2
1638853400000|2021-12-07 05:03:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1638853470000|2021-12-07 05:04:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638853490000|2021-12-07 05:04:50|5827.4|5821.4|5827.3|5821.3|5827.4|5821.4|5827.3|5821.3|1
1638853520000|2021-12-07 05:05:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638853530000|2021-12-07 05:05:30|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1638853570000|2021-12-07 05:06:10|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|1
1638853590000|2021-12-07 05:06:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1638853600000|2021-12-07 05:06:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638853610000|2021-12-07 05:06:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1638853640000|2021-12-07 05:07:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1638853670000|2021-12-07 05:07:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1638853710000|2021-12-07 05:08:30|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|0
1638853740000|2021-12-07 05:09:00|5827.9|5821.9|5828.3|5822.3|5828.3|5822.3|5827.9|5821.9|0
1638853780000|2021-12-07 05:09:40|5827.6|5821.6|5827.4|5821.4|5827.6|5821.6|5827.4|5821.4|2
1638853810000|2021-12-07 05:10:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|3
1638853820000|2021-12-07 05:10:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1638853830000|2021-12-07 05:10:30|5827.3|5821.3|5827.9|5821.9|5827.9|5821.9|5827.3|5821.3|0
1638853880000|2021-12-07 05:11:20|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|1
1638853890000|2021-12-07 05:11:30|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1638853900000|2021-12-07 05:11:40|||||||||2
1638853920000|2021-12-07 05:12:00|5828.8|5822.8|5828.4|5822.4|5828.9|5822.9|5827.9|5821.9|2
1638854160000|2021-12-07 05:16:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1638854200000|2021-12-07 05:16:40|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|3
1638854290000|2021-12-07 05:18:10|5829.3|5823.3|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1638854330000|2021-12-07 05:18:50|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|1
1638854350000|2021-12-07 05:19:10|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1638854380000|2021-12-07 05:19:40|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|1
1638854500000|2021-12-07 05:21:40|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1638854550000|2021-12-07 05:22:30|5827.6|5821.6|5828.4|5822.4|5828.4|5822.4|5827.6|5821.6|1
1638854730000|2021-12-07 05:25:30|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1638854760000|2021-12-07 05:26:00|5828.9|5822.9|5829.1|5823.1|5830.4|5824.4|5828.4|5822.4|7
1638854770000|2021-12-07 05:26:10|5830.2|5824.2|5829.7|5823.7|5830.2|5824.2|5828.7|5822.7|8
1638854800000|2021-12-07 05:26:40|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1638854810000|2021-12-07 05:26:50|5828.2|5822.2|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|4
1638854820000|2021-12-07 05:27:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1638854850000|2021-12-07 05:27:30|5827.9|5821.9|5828.2|5822.2|5828.2|5822.2|5827.9|5821.9|0
1638854860000|2021-12-07 05:27:40|5828.4|5822.4|5827.9|5821.9|5828.4|5822.4|5827.9|5821.9|0
1638855000000|2021-12-07 05:30:00|5828.2|5822.2|5830.1|5824.1|5830.4|5824.4|5828.2|5822.2|28
1638855010000|2021-12-07 05:30:10|5829.9|5823.9|5830.1|5824.1|5830.6|5824.6|5829.9|5823.9|52
1638855020000|2021-12-07 05:30:20|||||||||11
1638855030000|2021-12-07 05:30:30|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|10
1638855040000|2021-12-07 05:30:40|5828.4|5822.4|5829.2|5823.2|5829.2|5823.2|5828.4|5822.4|0
1638855050000|2021-12-07 05:30:50|5829.4|5823.4|5828.9|5822.9|5829.7|5823.7|5828.6|5822.6|1
1638855060000|2021-12-07 05:31:00|5829.1|5823.1|5829.2|5823.2|5829.9|5823.9|5828.9|5822.9|5
1638855070000|2021-12-07 05:31:10|5829.1|5823.1|5827.9|5821.9|5829.7|5823.7|5827.9|5821.9|2
1638855080000|2021-12-07 05:31:20|5828.2|5822.2|5827.4|5821.4|5828.4|5822.4|5827.4|5821.4|1
1638855100000|2021-12-07 05:31:40|5827.7|5821.7|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1638855120000|2021-12-07 05:32:00|5826.9|5820.9|5826.9|5820.9|5827.4|5821.4|5826.4|5820.4|0
1638855140000|2021-12-07 05:32:20|5827.1|5821.1|5828.4|5822.4|5828.4|5822.4|5827.1|5821.1|1
1638855150000|2021-12-07 05:32:30|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1638855160000|2021-12-07 05:32:40|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1638855180000|2021-12-07 05:33:00|5828.1|5822.1|5833.9|5827.9|5834.2|5828.2|5828.1|5822.1|27
1638855190000|2021-12-07 05:33:10|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5833.9|5827.9|0
1638855210000|2021-12-07 05:33:30|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1638855220000|2021-12-07 05:33:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1638855230000|2021-12-07 05:33:50|5834.4|5828.4|5832.1|5826.1|5834.4|5828.4|5831.2|5825.2|9
1638855240000|2021-12-07 05:34:00|5832.2|5826.2|5831.7|5825.7|5832.2|5826.2|5831.7|5825.7|0
1638855250000|2021-12-07 05:34:10|5832.1|5826.1|5832.2|5826.2|5832.2|5826.2|5832.1|5826.1|0
1638855260000|2021-12-07 05:34:20|5829.1|5823.1|5830.1|5824.1|5830.6|5824.6|5829.1|5823.1|9
1638855270000|2021-12-07 05:34:30|||||||||3
1638855280000|2021-12-07 05:34:40|5831.1|5825.1|5829.9|5823.9|5831.1|5825.1|5829.9|5823.9|2
1638855300000|2021-12-07 05:35:00|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1638855310000|2021-12-07 05:35:10|5831.9|5825.9|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|5
1638855320000|2021-12-07 05:35:20|5831.7|5825.7|5831.7|5825.7|5832.1|5826.1|5831.7|5825.7|0
1638855330000|2021-12-07 05:35:30|5832.1|5826.1|5832.7|5826.7|5833.7|5827.7|5831.7|5825.7|0
1638855360000|2021-12-07 05:36:00|5833.1|5827.1|5832.7|5826.7|5833.1|5827.1|5832.7|5826.7|0
1638855370000|2021-12-07 05:36:10|5832.4|5826.4|5832.1|5826.1|5832.4|5826.4|5831.7|5825.7|3
1638855400000|2021-12-07 05:36:40|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1638855420000|2021-12-07 05:37:00|5831.9|5825.9|5832.2|5826.2|5832.2|5826.2|5831.9|5825.9|2
1638855430000|2021-12-07 05:37:10|5832.6|5826.6|5832.2|5826.2|5833.1|5827.1|5832.2|5826.2|0
1638855440000|2021-12-07 05:37:20|5832.9|5826.9|5834.9|5828.9|5834.9|5828.9|5832.9|5826.9|4
1638855460000|2021-12-07 05:37:40|5834.4|5828.4|5834.1|5828.1|5834.4|5828.4|5834.1|5828.1|1
1638855470000|2021-12-07 05:37:50|5833.4|5827.4|5831.2|5825.2|5833.4|5827.4|5831.2|5825.2|0
1638855480000|2021-12-07 05:38:00|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|4
1638855530000|2021-12-07 05:38:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|1
1638855570000|2021-12-07 05:39:30|5833.7|5827.7|5834.2|5828.2|5834.2|5828.2|5833.7|5827.7|0
1638855580000|2021-12-07 05:39:40|5833.9|5827.9|5834.2|5828.2|5834.2|5828.2|5833.4|5827.4|0
1638855600000|2021-12-07 05:40:00|5833.9|5827.9|5834.2|5828.2|5834.2|5828.2|5833.9|5827.9|0
1638855610000|2021-12-07 05:40:10|5834.4|5828.4|5833.4|5827.4|5834.4|5828.4|5833.4|5827.4|0
1638855620000|2021-12-07 05:40:20|5834.1|5828.1|5834.7|5828.7|5834.7|5828.7|5834.1|5828.1|2
1638855660000|2021-12-07 05:41:00|5834.4|5828.4|5833.4|5827.4|5834.4|5828.4|5833.4|5827.4|3
1638855670000|2021-12-07 05:41:10|5832.9|5826.9|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|0
1638855680000|2021-12-07 05:41:20|5833.1|5827.1|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|0
1638855690000|2021-12-07 05:41:30|5833.1|5827.1|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|0
1638855700000|2021-12-07 05:41:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638855710000|2021-12-07 05:41:50|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1638855740000|2021-12-07 05:42:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638855750000|2021-12-07 05:42:30|||||||||8
1638855790000|2021-12-07 05:43:10|5833.2|5827.2|5832.9|5826.9|5833.2|5827.2|5832.9|5826.9|2
1638855840000|2021-12-07 05:44:00|5834.4|5828.4|5834.7|5828.7|5834.7|5828.7|5834.4|5828.4|1
1638855850000|2021-12-07 05:44:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1638855860000|2021-12-07 05:44:20|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|7
1638855870000|2021-12-07 05:44:30|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1638855880000|2021-12-07 05:44:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1638855900000|2021-12-07 05:45:00|5833.2|5827.2|5834.2|5828.2|5834.2|5828.2|5833.2|5827.2|0
1638855930000|2021-12-07 05:45:30|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1638855940000|2021-12-07 05:45:40|5833.6|5827.6|5833.4|5827.4|5833.6|5827.6|5833.4|5827.4|0
1638855970000|2021-12-07 05:46:10|5833.2|5827.2|5832.9|5826.9|5833.2|5827.2|5832.9|5826.9|0
1638855980000|2021-12-07 05:46:20|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1638856000000|2021-12-07 05:46:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|4
1638856010000|2021-12-07 05:46:50|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|3
1638856040000|2021-12-07 05:47:20|5831.1|5825.1|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|3
1638856060000|2021-12-07 05:47:40|5831.7|5825.7|5830.9|5824.9|5831.7|5825.7|5830.9|5824.9|1
1638856080000|2021-12-07 05:48:00|5830.4|5824.4|5830.2|5824.2|5830.4|5824.4|5830.2|5824.2|0
1638856090000|2021-12-07 05:48:10|5829.6|5823.6|5830.2|5824.2|5830.2|5824.2|5829.6|5823.6|4
1638856100000|2021-12-07 05:48:20|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|0
1638856110000|2021-12-07 05:48:30|5828.9|5822.9|5828.9|5822.9|5829.6|5823.6|5828.6|5822.6|1
1638856120000|2021-12-07 05:48:40|5829.2|5823.2|5829.7|5823.7|5829.7|5823.7|5829.2|5823.2|0
1638856130000|2021-12-07 05:48:50|5828.7|5822.7|5827.9|5821.9|5829.6|5823.6|5827.9|5821.9|4
1638856150000|2021-12-07 05:49:10|5829.4|5823.4|5829.1|5823.1|5829.4|5823.4|5829.1|5823.1|0
1638856160000|2021-12-07 05:49:20|5828.9|5822.9|5830.1|5824.1|5830.1|5824.1|5828.9|5822.9|1
1638856190000|2021-12-07 05:49:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1638856200000|2021-12-07 05:50:00|5830.2|5824.2|5829.9|5823.9|5830.2|5824.2|5829.7|5823.7|0
1638856210000|2021-12-07 05:50:10|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1638856220000|2021-12-07 05:50:20|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1638856230000|2021-12-07 05:50:30|5830.9|5824.9|5831.2|5825.2|5831.2|5825.2|5830.9|5824.9|3
1638856240000|2021-12-07 05:50:40|5832.1|5826.1|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|1
1638856250000|2021-12-07 05:50:50|5832.2|5826.2|5831.7|5825.7|5832.6|5826.6|5831.7|5825.7|0
1638856260000|2021-12-07 05:51:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.2|5825.2|0
1638856300000|2021-12-07 05:51:40|5831.2|5825.2|5831.1|5825.1|5831.2|5825.2|5831.1|5825.1|0
1638856310000|2021-12-07 05:51:50|5831.4|5825.4|5831.1|5825.1|5831.4|5825.4|5831.1|5825.1|0
1638856320000|2021-12-07 05:52:00|5831.4|5825.4|5831.6|5825.6|5831.6|5825.6|5831.4|5825.4|3
1638856330000|2021-12-07 05:52:10|5832.1|5826.1|5831.7|5825.7|5832.1|5826.1|5831.7|5825.7|0
1638856340000|2021-12-07 05:52:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1638856360000|2021-12-07 05:52:40|5832.7|5826.7|5832.6|5826.6|5832.7|5826.7|5832.1|5826.1|0
1638856390000|2021-12-07 05:53:10|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638856410000|2021-12-07 05:53:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638856450000|2021-12-07 05:54:10|5833.4|5827.4|5834.1|5828.1|5834.1|5828.1|5833.4|5827.4|0
1638856490000|2021-12-07 05:54:50|5833.6|5827.6|5833.9|5827.9|5834.1|5828.1|5833.2|5827.2|2
1638856500000|2021-12-07 05:55:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1638856550000|2021-12-07 05:55:50|5834.4|5828.4|5835.9|5829.9|5835.9|5829.9|5834.4|5828.4|5
1638856570000|2021-12-07 05:56:10|5835.6|5829.6|5835.9|5829.9|5835.9|5829.9|5835.6|5829.6|0
1638856580000|2021-12-07 05:56:20|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5835.1|5829.1|0
1638856590000|2021-12-07 05:56:30|5834.2|5828.2|5834.2|5828.2|5835.1|5829.1|5834.2|5828.2|2
1638856600000|2021-12-07 05:56:40|||||||||7
1638856610000|2021-12-07 05:56:50|5833.7|5827.7|5833.2|5827.2|5834.1|5828.1|5833.2|5827.2|0
1638856620000|2021-12-07 05:57:00|5835.1|5829.1|5833.2|5827.2|5835.1|5829.1|5833.2|5827.2|5
1638856630000|2021-12-07 05:57:10|5832.9|5826.9|5834.9|5828.9|5834.9|5828.9|5832.9|5826.9|6
1638856650000|2021-12-07 05:57:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1638856670000|2021-12-07 05:57:50|5835.9|5829.9|5835.1|5829.1|5835.9|5829.9|5835.1|5829.1|3
1638856710000|2021-12-07 05:58:30|5835.6|5829.6|5836.4|5830.4|5836.4|5830.4|5835.6|5829.6|0
1638856720000|2021-12-07 05:58:40|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|1
1638856730000|2021-12-07 05:58:50|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1638856740000|2021-12-07 05:59:00|5834.7|5828.7|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|0
1638856750000|2021-12-07 05:59:10|5834.1|5828.1|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|0
1638856760000|2021-12-07 05:59:20|5834.6|5828.6|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|0
1638856770000|2021-12-07 05:59:30|5834.4|5828.4|5834.1|5828.1|5834.7|5828.7|5834.1|5828.1|0
1638856780000|2021-12-07 05:59:40|5833.7|5827.7|5833.2|5827.2|5833.7|5827.7|5832.7|5826.7|3
1638856790000|2021-12-07 05:59:50|5832.9|5826.9|5832.7|5826.7|5832.9|5826.9|5832.7|5826.7|0
1638856800000|2021-12-07 06:00:00|5832.2|5826.2|5832.7|5826.7|5832.7|5826.7|5832.2|5826.2|0
1638856810000|2021-12-07 06:00:10|5832.9|5826.9|5833.2|5827.2|5833.2|5827.2|5832.9|5826.9|0
1638856820000|2021-12-07 06:00:20|5833.7|5827.7|5833.2|5827.2|5833.7|5827.7|5832.9|5826.9|0
1638856830000|2021-12-07 06:00:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1638856840000|2021-12-07 06:00:40|5832.1|5826.1|5831.1|5825.1|5832.1|5826.1|5831.1|5825.1|1
1638856860000|2021-12-07 06:01:00|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1638856870000|2021-12-07 06:01:10|5831.9|5825.9|5832.6|5826.6|5832.6|5826.6|5831.4|5825.4|1
1638856900000|2021-12-07 06:01:40|5832.7|5826.7|5832.1|5826.1|5833.1|5827.1|5832.1|5826.1|2
1638856910000|2021-12-07 06:01:50|5831.4|5825.4|5832.1|5826.1|5832.1|5826.1|5831.4|5825.4|8
1638856920000|2021-12-07 06:02:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1638856930000|2021-12-07 06:02:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|2
1638856940000|2021-12-07 06:02:20|5832.2|5826.2|5832.1|5826.1|5832.2|5826.2|5832.1|5826.1|0
1638856950000|2021-12-07 06:02:30|5831.7|5825.7|5831.6|5825.6|5831.7|5825.7|5831.6|5825.6|0
1638856960000|2021-12-07 06:02:40|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1638857030000|2021-12-07 06:03:50|5831.7|5825.7|5832.6|5826.6|5832.6|5826.6|5831.7|5825.7|2
1638857050000|2021-12-07 06:04:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638857060000|2021-12-07 06:04:20|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1638857160000|2021-12-07 06:06:00|5832.9|5826.9|5835.1|5829.1|5835.1|5829.1|5832.9|5826.9|2
1638857200000|2021-12-07 06:06:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1638857210000|2021-12-07 06:06:50|5834.1|5828.1|5834.1|5828.1|5834.6|5828.6|5833.9|5827.9|3
1638857240000|2021-12-07 06:07:20|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638857250000|2021-12-07 06:07:30|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638857260000|2021-12-07 06:07:40|5832.6|5826.6|5833.2|5827.2|5833.6|5827.6|5832.6|5826.6|0
1638857280000|2021-12-07 06:08:00|5833.1|5827.1|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|0
1638857290000|2021-12-07 06:08:10|5832.2|5826.2|5832.1|5826.1|5832.2|5826.2|5832.1|5826.1|0
1638857300000|2021-12-07 06:08:20|5831.7|5825.7|5831.6|5825.6|5831.7|5825.7|5831.6|5825.6|0
1638857320000|2021-12-07 06:08:40|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1638857340000|2021-12-07 06:09:00|5831.7|5825.7|5832.1|5826.1|5832.2|5826.2|5831.7|5825.7|0
1638857370000|2021-12-07 06:09:30|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1638857400000|2021-12-07 06:10:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1638857460000|2021-12-07 06:11:00|5832.1|5826.1|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1638857470000|2021-12-07 06:11:10|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|1
1638857480000|2021-12-07 06:11:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1638857500000|2021-12-07 06:11:40|5831.7|5825.7|5832.4|5826.4|5832.6|5826.6|5831.7|5825.7|0
1638857510000|2021-12-07 06:11:50|5832.2|5826.2|5832.1|5826.1|5832.6|5826.6|5831.4|5825.4|4
1638857520000|2021-12-07 06:12:00|5832.9|5826.9|5832.7|5826.7|5832.9|5826.9|5832.7|5826.7|0
1638857530000|2021-12-07 06:12:10|5832.6|5826.6|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|0
1638857540000|2021-12-07 06:12:20|5833.7|5827.7|5833.6|5827.6|5833.9|5827.9|5833.6|5827.6|0
1638857560000|2021-12-07 06:12:40|5833.2|5827.2|5833.1|5827.1|5833.2|5827.2|5833.1|5827.1|0
1638857580000|2021-12-07 06:13:00|5833.4|5827.4|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|0
1638857590000|2021-12-07 06:13:10|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1638857610000|2021-12-07 06:13:30|5833.1|5827.1|5832.7|5826.7|5833.1|5827.1|5832.6|5826.6|9
1638857620000|2021-12-07 06:13:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638857640000|2021-12-07 06:14:00|5833.2|5827.2|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1638857660000|2021-12-07 06:14:20|5832.7|5826.7|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1638857710000|2021-12-07 06:15:10|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638857720000|2021-12-07 06:15:20|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1638857730000|2021-12-07 06:15:30|5832.6|5826.6|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1638857740000|2021-12-07 06:15:40|5831.9|5825.9|5832.2|5826.2|5832.2|5826.2|5831.6|5825.6|0
1638857750000|2021-12-07 06:15:50|5832.4|5826.4|5832.1|5826.1|5832.4|5826.4|5832.1|5826.1|0
1638857770000|2021-12-07 06:16:10|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|0
1638857780000|2021-12-07 06:16:20|5832.4|5826.4|5832.7|5826.7|5832.7|5826.7|5832.2|5826.2|0
1638857790000|2021-12-07 06:16:30|5832.4|5826.4|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1638857800000|2021-12-07 06:16:40|5832.6|5826.6|5832.2|5826.2|5832.7|5826.7|5832.2|5826.2|0
1638857830000|2021-12-07 06:17:10|5832.1|5826.1|5832.1|5826.1|5832.2|5826.2|5832.1|5826.1|0
1638857840000|2021-12-07 06:17:20|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1638857870000|2021-12-07 06:17:50|5831.9|5825.9|5831.2|5825.2|5831.9|5825.9|5831.2|5825.2|4
1638857880000|2021-12-07 06:18:00|5831.9|5825.9|5833.9|5827.9|5834.7|5828.7|5831.9|5825.9|14
1638857890000|2021-12-07 06:18:10|5835.2|5829.2|5834.2|5828.2|5835.7|5829.7|5833.7|5827.7|4
1638857900000|2021-12-07 06:18:20|5833.9|5827.9|5836.9|5830.9|5836.9|5830.9|5833.9|5827.9|7
1638857910000|2021-12-07 06:18:30|5837.4|5831.4|5837.6|5831.6|5838.7|5832.7|5836.1|5830.1|11
1638857920000|2021-12-07 06:18:40|5837.4|5831.4|5837.7|5831.7|5838.2|5832.2|5837.1|5831.1|4
1638857930000|2021-12-07 06:18:50|5838.2|5832.2|5837.6|5831.6|5838.2|5832.2|5837.6|5831.6|1
1638857940000|2021-12-07 06:19:00|5837.7|5831.7|5837.6|5831.6|5837.7|5831.7|5837.6|5831.6|0
1638857980000|2021-12-07 06:19:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|1
1638858000000|2021-12-07 06:20:00|5836.4|5830.4|5836.1|5830.1|5836.4|5830.4|5835.1|5829.1|0
1638858010000|2021-12-07 06:20:10|5835.6|5829.6|5834.9|5828.9|5836.1|5830.1|5834.7|5828.7|0
1638858020000|2021-12-07 06:20:20|5834.4|5828.4|5834.6|5828.6|5834.7|5828.7|5834.4|5828.4|0
1638858030000|2021-12-07 06:20:30|5833.9|5827.9|5833.1|5827.1|5833.9|5827.9|5833.1|5827.1|0
1638858060000|2021-12-07 06:21:00|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1638858070000|2021-12-07 06:21:10|5833.9|5827.9|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|1
1638858100000|2021-12-07 06:21:40|5833.2|5827.2|5832.6|5826.6|5833.2|5827.2|5832.6|5826.6|3
1638858110000|2021-12-07 06:21:50|5832.9|5826.9|5832.1|5826.1|5832.9|5826.9|5832.1|5826.1|5
1638858120000|2021-12-07 06:22:00|5832.6|5826.6|5833.1|5827.1|5834.1|5828.1|5832.2|5826.2|8
1638858130000|2021-12-07 06:22:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|0
1638858150000|2021-12-07 06:22:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638858160000|2021-12-07 06:22:40|5832.4|5826.4|5832.1|5826.1|5832.4|5826.4|5832.1|5826.1|0
1638858170000|2021-12-07 06:22:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|2
1638858180000|2021-12-07 06:23:00|5833.2|5827.2|5833.2|5827.2|5833.6|5827.6|5833.2|5827.2|0
1638858190000|2021-12-07 06:23:10|5833.6|5827.6|5831.6|5825.6|5833.6|5827.6|5831.6|5825.6|1
1638858210000|2021-12-07 06:23:30|5831.1|5825.1|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|9
1638858220000|2021-12-07 06:23:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1638858240000|2021-12-07 06:24:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638858250000|2021-12-07 06:24:10|5832.7|5826.7|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|0
1638858280000|2021-12-07 06:24:40|5832.9|5826.9|5832.1|5826.1|5832.9|5826.9|5832.1|5826.1|0
1638858290000|2021-12-07 06:24:50|5831.7|5825.7|5831.6|5825.6|5831.7|5825.7|5831.6|5825.6|0
1638858300000|2021-12-07 06:25:00|5831.9|5825.9|5833.6|5827.6|5833.6|5827.6|5831.9|5825.9|1
1638858310000|2021-12-07 06:25:10|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1638858320000|2021-12-07 06:25:20|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1638858330000|2021-12-07 06:25:30|5834.1|5828.1|5833.2|5827.2|5834.1|5828.1|5833.2|5827.2|0
1638858350000|2021-12-07 06:25:50|5833.1|5827.1|5833.4|5827.4|5833.4|5827.4|5833.1|5827.1|0
1638858360000|2021-12-07 06:26:00|5833.6|5827.6|5834.1|5828.1|5834.6|5828.6|5833.6|5827.6|4
1638858380000|2021-12-07 06:26:20|5834.4|5828.4|5834.6|5828.6|5834.6|5828.6|5834.4|5828.4|0
1638858390000|2021-12-07 06:26:30|||||||||1
1638858410000|2021-12-07 06:26:50|5835.2|5829.2|5834.6|5828.6|5835.2|5829.2|5834.6|5828.6|0
1638858430000|2021-12-07 06:27:10|5834.4|5828.4|5833.1|5827.1|5834.4|5828.4|5833.1|5827.1|1
1638858440000|2021-12-07 06:27:20|5833.2|5827.2|5831.6|5825.6|5833.2|5827.2|5831.6|5825.6|0
1638858450000|2021-12-07 06:27:30|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1638858460000|2021-12-07 06:27:40|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1638858480000|2021-12-07 06:28:00|5832.4|5826.4|5831.6|5825.6|5832.4|5826.4|5831.6|5825.6|0
1638858530000|2021-12-07 06:28:50|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1638858540000|2021-12-07 06:29:00|5831.6|5825.6|5832.1|5826.1|5833.6|5827.6|5831.6|5825.6|7
1638858550000|2021-12-07 06:29:10|5833.4|5827.4|5832.6|5826.6|5833.4|5827.4|5832.6|5826.6|15
1638858570000|2021-12-07 06:29:30|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.6|5826.6|0
1638858580000|2021-12-07 06:29:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1638858590000|2021-12-07 06:29:50|5833.9|5827.9|5834.1|5828.1|5834.1|5828.1|5833.6|5827.6|0
1638858610000|2021-12-07 06:30:10|5834.4|5828.4|5833.6|5827.6|5834.4|5828.4|5833.6|5827.6|0
1638858620000|2021-12-07 06:30:20|5833.9|5827.9|5834.4|5828.4|5834.4|5828.4|5833.9|5827.9|0
1638858650000|2021-12-07 06:30:50|5833.5|5827.5|5834|5828|5834|5828|5833.5|5827.5|0
1638858660000|2021-12-07 06:31:00|5833.7|5827.7|5834.5|5828.5|5834.5|5828.5|5833.5|5827.5|0
1638858670000|2021-12-07 06:31:10|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1638858700000|2021-12-07 06:31:40|5834.5|5828.5|5832.5|5826.5|5834.5|5828.5|5832.5|5826.5|1
1638858710000|2021-12-07 06:31:50|5832.9|5826.9|5832|5826|5832.9|5826.9|5832|5826|1
1638858720000|2021-12-07 06:32:00|5831.7|5825.7|5831.5|5825.5|5831.7|5825.7|5831.5|5825.5|2
1638858730000|2021-12-07 06:32:10|5832|5826|5832|5826|5832|5826|5832|5826|0
1638858750000|2021-12-07 06:32:30|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|0
1638858760000|2021-12-07 06:32:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1638858770000|2021-12-07 06:32:50|5831.5|5825.5|5831.4|5825.4|5831.5|5825.5|5830.9|5824.9|0
1638858780000|2021-12-07 06:33:00|5831|5825|5831|5825|5831|5825|5831|5825|0
1638858790000|2021-12-07 06:33:10|5829.5|5823.5|5829.2|5823.2|5829.5|5823.5|5829.2|5823.2|1
1638858810000|2021-12-07 06:33:30|5827.5|5821.5|5827|5821|5828|5822|5827|5821|0
1638858860000|2021-12-07 06:34:20|5827.5|5821.5|5828|5822|5828|5822|5827.5|5821.5|0
1638858900000|2021-12-07 06:35:00|5827.5|5821.5|5828|5822|5828.4|5822.4|5827.5|5821.5|1
1638858910000|2021-12-07 06:35:10|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1638858930000|2021-12-07 06:35:30|5828.4|5822.4|5831|5825|5831.9|5825.9|5828.4|5822.4|1
1638858940000|2021-12-07 06:35:40|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1638858950000|2021-12-07 06:35:50|5830|5824|5830|5824|5830|5824|5830|5824|0
1638858960000|2021-12-07 06:36:00|5829.7|5823.7|5830.4|5824.4|5830.4|5824.4|5829.5|5823.5|0
1638858970000|2021-12-07 06:36:10|5830.7|5824.7|5831|5825|5831|5825|5830|5824|1
1638858980000|2021-12-07 06:36:20|5831.2|5825.2|5831|5825|5831.9|5825.9|5831|5825|0
1638859000000|2021-12-07 06:36:40|5830.4|5824.4|5830|5824|5830.4|5824.4|5830|5824|0
1638859010000|2021-12-07 06:36:50|5830.4|5824.4|5831|5825|5831|5825|5830.4|5824.4|1
1638859040000|2021-12-07 06:37:20|5831.9|5825.9|5830.9|5824.9|5831.9|5825.9|5830.7|5824.7|0
1638859050000|2021-12-07 06:37:30|5831|5825|5831|5825|5831|5825|5831|5825|0
1638859080000|2021-12-07 06:38:00|5830|5824|5829.4|5823.4|5830|5824|5829|5823|2
1638859100000|2021-12-07 06:38:20|5829.7|5823.7|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1638859120000|2021-12-07 06:38:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1638859140000|2021-12-07 06:39:00|5831.2|5825.2|5831.9|5825.9|5831.9|5825.9|5831.2|5825.2|1
1638859150000|2021-12-07 06:39:10|5832.2|5826.2|5833.2|5827.2|5833.2|5827.2|5832.2|5826.2|1
1638859160000|2021-12-07 06:39:20|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.2|5829.2|0
1638859170000|2021-12-07 06:39:30|5835.4|5829.4|5835.7|5829.7|5835.7|5829.7|5835.4|5829.4|0
1638859180000|2021-12-07 06:39:40|5835.4|5829.4|5834.5|5828.5|5835.4|5829.4|5834.2|5828.2|1
1638859190000|2021-12-07 06:39:50|5834|5828|5833.2|5827.2|5834.2|5828.2|5833.2|5827.2|0
1638859200000|2021-12-07 06:40:00|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|5832.7|5826.7|1
1638859210000|2021-12-07 06:40:10|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1638859240000|2021-12-07 06:40:40|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|1
1638859250000|2021-12-07 06:40:50|5830.7|5824.7|5829|5823|5830.7|5824.7|5829|5823|11
1638859260000|2021-12-07 06:41:00|5829.4|5823.4|5830.7|5824.7|5831.2|5825.2|5829.4|5823.4|0
1638859280000|2021-12-07 06:41:20|5830.4|5824.4|5829|5823|5830.4|5824.4|5829|5823|1
1638859290000|2021-12-07 06:41:30|5828.7|5822.7|5828.4|5822.4|5828.7|5822.7|5828.2|5822.2|0
1638859300000|2021-12-07 06:41:40|5828|5822|5827.4|5821.4|5828|5822|5827.2|5821.2|0
1638859310000|2021-12-07 06:41:50|5827|5821|5827|5821|5828.2|5822.2|5827|5821|0
1638859320000|2021-12-07 06:42:00|5827.4|5821.4|5829|5823|5829|5823|5827.4|5821.4|1
1638859370000|2021-12-07 06:42:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|1
1638859380000|2021-12-07 06:43:00|5829.9|5823.9|5829|5823|5831|5825|5829|5823|1
1638859390000|2021-12-07 06:43:10|5829.9|5823.9|5829.7|5823.7|5830.2|5824.2|5829.7|5823.7|0
1638859410000|2021-12-07 06:43:30|5829.4|5823.4|5829|5823|5829.4|5823.4|5829|5823|0
1638859430000|2021-12-07 06:43:50|5829.9|5823.9|5830.2|5824.2|5830.2|5824.2|5829.9|5823.9|0
1638859440000|2021-12-07 06:44:00|5830|5824|5829|5823|5830|5824|5829|5823|0
1638859450000|2021-12-07 06:44:10|5829.5|5823.5|5829.7|5823.7|5829.7|5823.7|5829.5|5823.5|0
1638859480000|2021-12-07 06:44:40|5829|5823|5829.2|5823.2|5830.2|5824.2|5828.2|5822.2|0
1638859490000|2021-12-07 06:44:50|5828.5|5822.5|5828.2|5822.2|5828.5|5822.5|5828.2|5822.2|0
1638859500000|2021-12-07 06:45:00|5828.7|5822.7|5829|5823|5829|5823|5828.7|5822.7|0
1638859510000|2021-12-07 06:45:10|5828.4|5822.4|5829|5823|5829|5823|5828.4|5822.4|0
1638859540000|2021-12-07 06:45:40|5829.5|5823.5|5830.7|5824.7|5830.7|5824.7|5829.4|5823.4|0
1638859550000|2021-12-07 06:45:50|5831|5825|5832.5|5826.5|5832.5|5826.5|5831|5825|0
1638859590000|2021-12-07 06:46:30|5832.9|5826.9|5833.2|5827.2|5833.2|5827.2|5832.9|5826.9|0
1638859600000|2021-12-07 06:46:40|5833.4|5827.4|5834.4|5828.4|5834.5|5828.5|5833.4|5827.4|0
1638859610000|2021-12-07 06:46:50|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1638859620000|2021-12-07 06:47:00|5834.4|5828.4|5833.4|5827.4|5834.4|5828.4|5833.4|5827.4|0
1638859650000|2021-12-07 06:47:30|5832.2|5826.2|5832.4|5826.4|5832.5|5826.5|5832.2|5826.2|0
1638859670000|2021-12-07 06:47:50|5832|5826|5831.5|5825.5|5832|5826|5831.5|5825.5|1
1638859680000|2021-12-07 06:48:00|5831.2|5825.2|5831.5|5825.5|5831.5|5825.5|5831.2|5825.2|1
1638859720000|2021-12-07 06:48:40|5833|5827|5833|5827|5833|5827|5833|5827|0
1638859730000|2021-12-07 06:48:50|5833.5|5827.5|5833.9|5827.9|5833.9|5827.9|5833.5|5827.5|1
1638859740000|2021-12-07 06:49:00|5833.5|5827.5|5833.9|5827.9|5833.9|5827.9|5833.5|5827.5|0
1638859750000|2021-12-07 06:49:10|5833.5|5827.5|5831|5825|5833.5|5827.5|5831|5825|1
1638859770000|2021-12-07 06:49:30|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|0
1638859780000|2021-12-07 06:49:40|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|0
1638859810000|2021-12-07 06:50:10|5831.9|5825.9|5831|5825|5831.9|5825.9|5831|5825|0
1638859820000|2021-12-07 06:50:20|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|0
1638859830000|2021-12-07 06:50:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1638859840000|2021-12-07 06:50:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638859850000|2021-12-07 06:50:50|5833|5827|5832.2|5826.2|5833|5827|5832.2|5826.2|0
1638859860000|2021-12-07 06:51:00|5833.2|5827.2|5833.7|5827.7|5834|5828|5833.2|5827.2|0
1638859870000|2021-12-07 06:51:10|5834|5828|5833.7|5827.7|5834|5828|5833.7|5827.7|0
1638859880000|2021-12-07 06:51:20|5834|5828|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|0
1638859890000|2021-12-07 06:51:30|5833.4|5827.4|5834.5|5828.5|5834.5|5828.5|5833|5827|0
1638859900000|2021-12-07 06:51:40|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5834.2|5828.2|0
1638859910000|2021-12-07 06:51:50|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1638859930000|2021-12-07 06:52:10|5835|5829|5835.2|5829.2|5835.2|5829.2|5835|5829|0
1638859940000|2021-12-07 06:52:20|5836|5830|5836|5830|5836|5830|5836|5830|0
1638859950000|2021-12-07 06:52:30|5835.7|5829.7|5835.7|5829.7|5836|5830|5835.7|5829.7|0
1638859960000|2021-12-07 06:52:40|5835.5|5829.5|5835.2|5829.2|5835.5|5829.5|5834.7|5828.7|0
1638859970000|2021-12-07 06:52:50|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|0
1638859980000|2021-12-07 06:53:00|5835|5829|5838.2|5832.2|5838.7|5832.7|5835|5829|8
1638859990000|2021-12-07 06:53:10|5837.2|5831.2|5835.7|5829.7|5837.7|5831.7|5835.7|5829.7|8
1638860000000|2021-12-07 06:53:20|5835.4|5829.4|5833.9|5827.9|5835.4|5829.4|5833.9|5827.9|0
1638860020000|2021-12-07 06:53:40|5836|5830|5836|5830|5836|5830|5835.5|5829.5|1
1638860030000|2021-12-07 06:53:50|5835.2|5829.2|5835|5829|5835.2|5829.2|5835|5829|0
1638860040000|2021-12-07 06:54:00|5835.4|5829.4|5834.7|5828.7|5835.4|5829.4|5834.7|5828.7|0
1638860060000|2021-12-07 06:54:20|5833.7|5827.7|5834.2|5828.2|5834.7|5828.7|5833.7|5827.7|0
1638860080000|2021-12-07 06:54:40|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1638860090000|2021-12-07 06:54:50|5833|5827|5832.2|5826.2|5833|5827|5831.7|5825.7|0
1638860100000|2021-12-07 06:55:00|5832.7|5826.7|5833.7|5827.7|5833.7|5827.7|5832.7|5826.7|0
1638860110000|2021-12-07 06:55:10|5834|5828|5833.7|5827.7|5834|5828|5833.7|5827.7|0
1638860140000|2021-12-07 06:55:40|5834|5828|5833.7|5827.7|5834|5828|5833.7|5827.7|0
1638860150000|2021-12-07 06:55:50|5834|5828|5834|5828|5834|5828|5834|5828|0
1638860160000|2021-12-07 06:56:00|5834.5|5828.5|5834|5828|5834.9|5828.9|5834|5828|2
1638860170000|2021-12-07 06:56:10|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1638860190000|2021-12-07 06:56:30|5834|5828|5834|5828|5834|5828|5834|5828|0
1638860200000|2021-12-07 06:56:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1638860210000|2021-12-07 06:56:50|5833.2|5827.2|5832.7|5826.7|5833.2|5827.2|5832.2|5826.2|0
1638860220000|2021-12-07 06:57:00|5832.2|5826.2|5832.7|5826.7|5833.2|5827.2|5832.2|5826.2|0
1638860240000|2021-12-07 06:57:20|5832.4|5826.4|5831.2|5825.2|5832.4|5826.4|5830.9|5824.9|0
1638860250000|2021-12-07 06:57:30|5830.9|5824.9|5830.2|5824.2|5830.9|5824.9|5830.2|5824.2|0
1638860260000|2021-12-07 06:57:40|5830|5824|5829.2|5823.2|5830|5824|5829.2|5823.2|0
1638860280000|2021-12-07 06:58:00|5828.7|5822.7|5827.2|5821.2|5828.7|5822.7|5827.2|5821.2|1
1638860290000|2021-12-07 06:58:10|5826.9|5820.9|5827.7|5821.7|5827.7|5821.7|5826.7|5820.7|0
1638860300000|2021-12-07 06:58:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1638860310000|2021-12-07 06:58:30|5827.5|5821.5|5827.5|5821.5|5828|5822|5827.4|5821.4|0
1638860320000|2021-12-07 06:58:40|5827.2|5821.2|5826.7|5820.7|5827.4|5821.4|5826.5|5820.5|0
1638860330000|2021-12-07 06:58:50|5826.4|5820.4|5827.9|5821.9|5827.9|5821.9|5826.2|5820.2|0
1638860340000|2021-12-07 06:59:00|5828|5822|5827.7|5821.7|5828.5|5822.5|5827.7|5821.7|0
1638860350000|2021-12-07 06:59:10|5827.5|5821.5|5827.7|5821.7|5827.7|5821.7|5827.2|5821.2|0
1638860360000|2021-12-07 06:59:20|5827.5|5821.5|5827.2|5821.2|5827.7|5821.7|5827.2|5821.2|0
1638860370000|2021-12-07 06:59:30|5827.7|5821.7|5827.2|5821.2|5827.7|5821.7|5827.2|5821.2|0
1638860390000|2021-12-07 06:59:50|5827.5|5821.5|5827.7|5821.7|5827.7|5821.7|5827.2|5821.2|0
1638860400000|2021-12-07 07:00:00|5826.2|5820.2|5828.2|5822.2|5828.2|5822.2|5826.2|5820.2|5
1638860410000|2021-12-07 07:00:10|5830|5824|5831.2|5825.2|5831.2|5825.2|5830|5824|2
1638860420000|2021-12-07 07:00:20|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830|5824|1
1638860430000|2021-12-07 07:00:30|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1638860440000|2021-12-07 07:00:40|5829.7|5823.7|5828.5|5822.5|5829.7|5823.7|5828.5|5822.5|1
1638860450000|2021-12-07 07:00:50|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1638860460000|2021-12-07 07:01:00|5828.5|5822.5|5827.7|5821.7|5828.5|5822.5|5827.7|5821.7|3
1638860500000|2021-12-07 07:01:40|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|1
1638860510000|2021-12-07 07:01:50|5827.5|5821.5|5827.7|5821.7|5827.7|5821.7|5827.5|5821.5|0
1638860530000|2021-12-07 07:02:10|5828.2|5822.2|5830.4|5824.4|5831.2|5825.2|5828.2|5822.2|3
1638860540000|2021-12-07 07:02:20|5830.2|5824.2|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|0
1638860560000|2021-12-07 07:02:40|5828.5|5822.5|5828.7|5822.7|5828.7|5822.7|5828.5|5822.5|0
1638860580000|2021-12-07 07:03:00|5829|5823|5829.2|5823.2|5829.7|5823.7|5829|5823|0
1638860590000|2021-12-07 07:03:10|5829.5|5823.5|5830.2|5824.2|5830.2|5824.2|5829.5|5823.5|1
1638860630000|2021-12-07 07:03:50|5830.7|5824.7|5833.2|5827.2|5833.2|5827.2|5830.7|5824.7|0
1638860640000|2021-12-07 07:04:00|5832|5826|5832.7|5826.7|5833.2|5827.2|5832|5826|0
1638860670000|2021-12-07 07:04:30|5832.2|5826.2|5832.7|5826.7|5832.7|5826.7|5832.2|5826.2|0
1638860680000|2021-12-07 07:04:40|5832.4|5826.4|5832.2|5826.2|5832.4|5826.4|5832|5826|0
1638860690000|2021-12-07 07:04:50|5831.7|5825.7|5832|5826|5832|5826|5831.7|5825.7|0
1638860700000|2021-12-07 07:05:00|5831.7|5825.7|5832|5826|5832|5826|5831.7|5825.7|0
1638860710000|2021-12-07 07:05:10|5831.7|5825.7|5832.7|5826.7|5833|5827|5831.7|5825.7|0
1638860730000|2021-12-07 07:05:30|5832.4|5826.4|5831.2|5825.2|5832.4|5826.4|5831.2|5825.2|0
1638860740000|2021-12-07 07:05:40|5831|5825|5831|5825|5831|5825|5831|5825|0
1638860750000|2021-12-07 07:05:50|5831.7|5825.7|5832|5826|5832|5826|5831.7|5825.7|0
1638860770000|2021-12-07 07:06:10|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1638860790000|2021-12-07 07:06:30|5832|5826|5833.2|5827.2|5833.2|5827.2|5832|5826|0
1638860800000|2021-12-07 07:06:40|5833.5|5827.5|5833.2|5827.2|5833.5|5827.5|5833.2|5827.2|0
1638860820000|2021-12-07 07:07:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1638860880000|2021-12-07 07:08:00|5833.9|5827.9|5834|5828|5834|5828|5833.9|5827.9|0
1638860910000|2021-12-07 07:08:30|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|1
1638860920000|2021-12-07 07:08:40|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1638860930000|2021-12-07 07:08:50|5834|5828|5834|5828|5834|5828|5834|5828|0
1638860940000|2021-12-07 07:09:00|5834.7|5828.7|5834.7|5828.7|5835.9|5829.9|5834.7|5828.7|3
1638860960000|2021-12-07 07:09:20|5835|5829|5832.9|5826.9|5835|5829|5832.9|5826.9|1
1638860970000|2021-12-07 07:09:30|5833.5|5827.5|5832.9|5826.9|5834.2|5828.2|5832.9|5826.9|0
1638860980000|2021-12-07 07:09:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1638861000000|2021-12-07 07:10:00|5832.9|5826.9|5834|5828|5835|5829|5832.9|5826.9|2
1638861010000|2021-12-07 07:10:10|5833.2|5827.2|5836.2|5830.2|5836.2|5830.2|5833.2|5827.2|6
1638861040000|2021-12-07 07:10:40|5835.9|5829.9|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1638861060000|2021-12-07 07:11:00|5835.7|5829.7|5836|5830|5836|5830|5835.7|5829.7|0
1638861070000|2021-12-07 07:11:10|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|0
1638861090000|2021-12-07 07:11:30|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|1
1638861100000|2021-12-07 07:11:40|5836.7|5830.7|5836.5|5830.5|5836.7|5830.7|5836.5|5830.5|1
1638861110000|2021-12-07 07:11:50|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1638861120000|2021-12-07 07:12:00|5838|5832|5836.5|5830.5|5838|5832|5836.5|5830.5|6
1638861130000|2021-12-07 07:12:10|||||||||1
1638861140000|2021-12-07 07:12:20|5838.2|5832.2|5839.2|5833.2|5839.2|5833.2|5838.2|5832.2|7
1638861150000|2021-12-07 07:12:30|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|3
1638861160000|2021-12-07 07:12:40|5840|5834|5841|5835|5841.2|5835.2|5840|5834|1
1638861170000|2021-12-07 07:12:50|5841.2|5835.2|5839.7|5833.7|5841.2|5835.2|5839.7|5833.7|3
1638861180000|2021-12-07 07:13:00|5839.2|5833.2|5838.7|5832.7|5839.2|5833.2|5838.7|5832.7|1
1638861220000|2021-12-07 07:13:40|5838.4|5832.4|5838.7|5832.7|5838.7|5832.7|5838.4|5832.4|0
1638861300000|2021-12-07 07:15:00|5839.2|5833.2|5839.7|5833.7|5839.7|5833.7|5839.2|5833.2|1
1638861320000|2021-12-07 07:15:20|5840.2|5834.2|5840.5|5834.5|5840.5|5834.5|5840.2|5834.2|2
1638861330000|2021-12-07 07:15:30|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1638861340000|2021-12-07 07:15:40|5840.2|5834.2|5840|5834|5840.2|5834.2|5840|5834|0
1638861350000|2021-12-07 07:15:50|5838.7|5832.7|5839.5|5833.5|5839.5|5833.5|5838.2|5832.2|10
1638861360000|2021-12-07 07:16:00|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1638861380000|2021-12-07 07:16:20|5840|5834|5840|5834|5840|5834|5840|5834|0
1638861390000|2021-12-07 07:16:30|5840.4|5834.4|5841.5|5835.5|5841.5|5835.5|5840.4|5834.4|0
1638861400000|2021-12-07 07:16:40|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638861410000|2021-12-07 07:16:50|5841.5|5835.5|5841.9|5835.9|5841.9|5835.9|5841.4|5835.4|0
1638861420000|2021-12-07 07:17:00|5841.5|5835.5|5842.4|5836.4|5842.4|5836.4|5840.9|5834.9|6
1638861430000|2021-12-07 07:17:10|5841|5835|5841.9|5835.9|5841.9|5835.9|5840.9|5834.9|13
1638861440000|2021-12-07 07:17:20|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1638861450000|2021-12-07 07:17:30|5842.7|5836.7|5842.9|5836.9|5842.9|5836.9|5842.7|5836.7|1
1638861470000|2021-12-07 07:17:50|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842|5836|3
1638861480000|2021-12-07 07:18:00|5841.7|5835.7|5841.9|5835.9|5841.9|5835.9|5841.5|5835.5|2
1638861500000|2021-12-07 07:18:20|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1638861510000|2021-12-07 07:18:30|5842|5836|5842|5836|5842|5836|5842|5836|0
1638861520000|2021-12-07 07:18:40|5842.4|5836.4|5841.5|5835.5|5842.4|5836.4|5841.5|5835.5|0
1638861540000|2021-12-07 07:19:00|5841.9|5835.9|5841.5|5835.5|5842.4|5836.4|5841.5|5835.5|0
1638861550000|2021-12-07 07:19:10|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638861560000|2021-12-07 07:19:20|5841|5835|5841|5835|5841|5835|5841|5835|0
1638861570000|2021-12-07 07:19:30|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638861580000|2021-12-07 07:19:40|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|1
1638861650000|2021-12-07 07:20:50|5841.4|5835.4|5841.5|5835.5|5841.5|5835.5|5841.4|5835.4|1
1638861660000|2021-12-07 07:21:00|5841.9|5835.9|5841.5|5835.5|5841.9|5835.9|5841.5|5835.5|2
1638861670000|2021-12-07 07:21:10|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638861680000|2021-12-07 07:21:20|5841.2|5835.2|5841.9|5835.9|5841.9|5835.9|5841.2|5835.2|4
1638861690000|2021-12-07 07:21:30|5842.4|5836.4|5841.5|5835.5|5842.4|5836.4|5841.5|5835.5|1
1638861700000|2021-12-07 07:21:40|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638861710000|2021-12-07 07:21:50|5842.4|5836.4|5842.4|5836.4|5842.9|5836.9|5842.4|5836.4|0
1638861720000|2021-12-07 07:22:00|5842.9|5836.9|5843.9|5837.9|5844.5|5838.5|5842.9|5836.9|4
1638861740000|2021-12-07 07:22:20|5844.2|5838.2|5844.5|5838.5|5844.5|5838.5|5844.2|5838.2|0
1638861760000|2021-12-07 07:22:40|5844|5838|5844|5838|5844.4|5838.4|5844|5838|0
1638861780000|2021-12-07 07:23:00|5848.7|5842.7|5849.5|5843.5|5849.5|5843.5|5847.9|5841.9|15
1638861790000|2021-12-07 07:23:10|5849|5843|5849|5843|5849.4|5843.4|5848.5|5842.5|3
1638861800000|2021-12-07 07:23:20|5849.5|5843.5|5848.5|5842.5|5849.5|5843.5|5848|5842|1
1638861810000|2021-12-07 07:23:30|5847.7|5841.7|5847.5|5841.5|5848|5842|5847.5|5841.5|1
1638861820000|2021-12-07 07:23:40|5848|5842|5847.2|5841.2|5848|5842|5847.2|5841.2|0
1638861830000|2021-12-07 07:23:50|5846.9|5840.9|5844.2|5838.2|5846.9|5840.9|5844.2|5838.2|0
1638861840000|2021-12-07 07:24:00|5842.7|5836.7|5841.9|5835.9|5842.7|5836.7|5841.9|5835.9|2
1638861850000|2021-12-07 07:24:10|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1638861860000|2021-12-07 07:24:20|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638861890000|2021-12-07 07:24:50|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1638861900000|2021-12-07 07:25:00|5841.9|5835.9|5841|5835|5841.9|5835.9|5841|5835|0
1638861910000|2021-12-07 07:25:10|5840.7|5834.7|5842.4|5836.4|5842.4|5836.4|5840.7|5834.7|3
1638861920000|2021-12-07 07:25:20|5842|5836|5842.9|5836.9|5842.9|5836.9|5842|5836|1
1638861930000|2021-12-07 07:25:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|1
1638861950000|2021-12-07 07:25:50|5841.5|5835.5|5841.9|5835.9|5841.9|5835.9|5841.5|5835.5|0
1638861960000|2021-12-07 07:26:00|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1638862000000|2021-12-07 07:26:40|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1638862040000|2021-12-07 07:27:20|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1638862080000|2021-12-07 07:28:00|5844.5|5838.5|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1638862130000|2021-12-07 07:28:50|||||||||1
1638862150000|2021-12-07 07:29:10|5845|5839|5845|5839|5845|5839|5845|5839|0
1638862160000|2021-12-07 07:29:20|5844.7|5838.7|5844.4|5838.4|5844.7|5838.7|5844.4|5838.4|1
1638862190000|2021-12-07 07:29:50|5842|5836|5840.5|5834.5|5842|5836|5840.5|5834.5|2
1638862200000|2021-12-07 07:30:00|5840|5834|5840.4|5834.4|5840.4|5834.4|5840|5834|0
1638862220000|2021-12-07 07:30:20|5840|5834|5840|5834|5840|5834|5840|5834|0
1638862230000|2021-12-07 07:30:30|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1638862250000|2021-12-07 07:30:50|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638862260000|2021-12-07 07:31:00|5841|5835|5841|5835|5841|5835|5840.9|5834.9|1
1638862270000|2021-12-07 07:31:10|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5840.4|5834.4|1
1638862290000|2021-12-07 07:31:30|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1638862300000|2021-12-07 07:31:40|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1638862320000|2021-12-07 07:32:00|5841|5835|5840.4|5834.4|5841|5835|5840.4|5834.4|1
1638862360000|2021-12-07 07:32:40|5840.7|5834.7|5842.4|5836.4|5842.4|5836.4|5840.7|5834.7|0
1638862400000|2021-12-07 07:33:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1638862410000|2021-12-07 07:33:30|5841.9|5835.9|5841.4|5835.4|5841.9|5835.9|5840.9|5834.9|1
1638862480000|2021-12-07 07:34:40|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638862500000|2021-12-07 07:35:00|||||||||1
1638862540000|2021-12-07 07:35:40|5842.5|5836.5|5843.9|5837.9|5843.9|5837.9|5842.5|5836.5|0
1638862550000|2021-12-07 07:35:50|5844.4|5838.4|5845.4|5839.4|5845.4|5839.4|5844.4|5838.4|1
1638862570000|2021-12-07 07:36:10|5845|5839|5845|5839|5845|5839|5845|5839|0
1638862590000|2021-12-07 07:36:30|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|2
1638862650000|2021-12-07 07:37:30|5845|5839|5844.8|5838.8|5845.5|5839.5|5844.8|5838.8|0
1638862660000|2021-12-07 07:37:40|5845.2|5839.2|5843.8|5837.8|5845.5|5839.5|5843.8|5837.8|2
1638862670000|2021-12-07 07:37:50|5841.8|5835.8|5841|5835|5842.7|5836.7|5841|5835|8
1638862690000|2021-12-07 07:38:10|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1638862700000|2021-12-07 07:38:20|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638862710000|2021-12-07 07:38:30|5841|5835|5841|5835|5841|5835|5841|5835|0
1638862720000|2021-12-07 07:38:40|5841.3|5835.3|5841|5835|5841.3|5835.3|5841|5835|0
1638862730000|2021-12-07 07:38:50|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638862740000|2021-12-07 07:39:00|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|0
1638862760000|2021-12-07 07:39:20|5841|5835|5841|5835|5841|5835|5841|5835|0
1638862770000|2021-12-07 07:39:30|5841.3|5835.3|5841|5835|5841.7|5835.7|5841|5835|0
1638862780000|2021-12-07 07:39:40|||||||||18
1638862790000|2021-12-07 07:39:50|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|0
1638862800000|2021-12-07 07:40:00|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1638862830000|2021-12-07 07:40:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638862840000|2021-12-07 07:40:40|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1638862850000|2021-12-07 07:40:50|5840.8|5834.8|5841|5835|5841|5835|5840.8|5834.8|0
1638862870000|2021-12-07 07:41:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|1
1638862880000|2021-12-07 07:41:20|5840|5834|5840|5834|5840|5834|5840|5834|0
1638862920000|2021-12-07 07:42:00|5839.5|5833.5|5840.5|5834.5|5840.5|5834.5|5839.5|5833.5|0
1638862950000|2021-12-07 07:42:30|5841.2|5835.2|5840.8|5834.8|5841.2|5835.2|5840.8|5834.8|2
1638862970000|2021-12-07 07:42:50|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|0
1638862980000|2021-12-07 07:43:00|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.2|5835.2|1
1638862990000|2021-12-07 07:43:10|5841.3|5835.3|5840.7|5834.7|5841.3|5835.3|5840.7|5834.7|1
1638863000000|2021-12-07 07:43:20|5840.3|5834.3|5840.7|5834.7|5840.7|5834.7|5840.3|5834.3|0
1638863010000|2021-12-07 07:43:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638863040000|2021-12-07 07:44:00|5841|5835|5841.2|5835.2|5841.5|5835.5|5840.3|5834.3|1
1638863060000|2021-12-07 07:44:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638863090000|2021-12-07 07:44:50|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1638863110000|2021-12-07 07:45:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638863120000|2021-12-07 07:45:20|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1638863130000|2021-12-07 07:45:30|5841.8|5835.8|5841.2|5835.2|5841.8|5835.8|5841.2|5835.2|0
1638863160000|2021-12-07 07:46:00|5841|5835|5839.8|5833.8|5841|5835|5839.8|5833.8|2
1638863170000|2021-12-07 07:46:10|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1638863220000|2021-12-07 07:47:00|5839.8|5833.8|5839.8|5833.8|5840.2|5834.2|5839.8|5833.8|1
1638863250000|2021-12-07 07:47:30|5839.3|5833.3|5839.7|5833.7|5839.7|5833.7|5839|5833|6
1638863280000|2021-12-07 07:48:00|5840.3|5834.3|5840.5|5834.5|5840.5|5834.5|5840.3|5834.3|0
1638863290000|2021-12-07 07:48:10|5839.7|5833.7|5839.7|5833.7|5840.2|5834.2|5839.7|5833.7|0
1638863300000|2021-12-07 07:48:20|5839.3|5833.3|5840.2|5834.2|5840.2|5834.2|5839.3|5833.3|0
1638863320000|2021-12-07 07:48:40|5840.5|5834.5|5840.5|5834.5|5841|5835|5840.5|5834.5|1
1638863330000|2021-12-07 07:48:50|5841|5835|5841|5835|5841|5835|5841|5835|0
1638863340000|2021-12-07 07:49:00|5840.5|5834.5|5839.2|5833.2|5840.5|5834.5|5839.2|5833.2|1
1638863350000|2021-12-07 07:49:10|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.2|5833.2|1
1638863360000|2021-12-07 07:49:20|5839.8|5833.8|5840|5834|5840|5834|5839.8|5833.8|0
1638863380000|2021-12-07 07:49:40|5839.7|5833.7|5842.7|5836.7|5842.7|5836.7|5839.5|5833.5|6
1638863400000|2021-12-07 07:50:00|5843.2|5837.2|5843.8|5837.8|5844.5|5838.5|5843.2|5837.2|1
1638863420000|2021-12-07 07:50:20|5843.7|5837.7|5844.5|5838.5|5844.5|5838.5|5843.7|5837.7|0
1638863460000|2021-12-07 07:51:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1638863490000|2021-12-07 07:51:30|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1638863540000|2021-12-07 07:52:20|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1638863560000|2021-12-07 07:52:40|5844.7|5838.7|5846|5840|5846|5840|5844.2|5838.2|2
1638863580000|2021-12-07 07:53:00|5846.2|5840.2|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|0
1638863590000|2021-12-07 07:53:10|5846.3|5840.3|5846.7|5840.7|5846.7|5840.7|5846.2|5840.2|0
1638863600000|2021-12-07 07:53:20|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1638863610000|2021-12-07 07:53:30|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1638863620000|2021-12-07 07:53:40|5849.2|5843.2|5848.3|5842.3|5849.2|5843.2|5848.3|5842.3|1
1638863630000|2021-12-07 07:53:50|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.7|5841.7|0
1638863640000|2021-12-07 07:54:00|5847.2|5841.2|5847.2|5841.2|5847.7|5841.7|5847.2|5841.2|0
1638863680000|2021-12-07 07:54:40|5847.5|5841.5|5847.7|5841.7|5847.7|5841.7|5847.5|5841.5|0
1638863720000|2021-12-07 07:55:20|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1638863730000|2021-12-07 07:55:30|5847.7|5841.7|5849.2|5843.2|5849.2|5843.2|5847.7|5841.7|2
1638863740000|2021-12-07 07:55:40|5848.8|5842.8|5848.2|5842.2|5848.8|5842.8|5848.2|5842.2|0
1638863750000|2021-12-07 07:55:50|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1638863760000|2021-12-07 07:56:00|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|1
1638863780000|2021-12-07 07:56:20|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|3
1638863790000|2021-12-07 07:56:30|5848.7|5842.7|5847.8|5841.8|5848.7|5842.7|5847.8|5841.8|0
1638863810000|2021-12-07 07:56:50|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.2|5841.2|0
1638863820000|2021-12-07 07:57:00|5847.5|5841.5|5847.7|5841.7|5847.7|5841.7|5847.2|5841.2|0
1638863830000|2021-12-07 07:57:10|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1638863840000|2021-12-07 07:57:20|5847.5|5841.5|5847.5|5841.5|5847.7|5841.7|5847.2|5841.2|0
1638863850000|2021-12-07 07:57:30|5847.7|5841.7|5847.3|5841.3|5847.7|5841.7|5847.3|5841.3|0
1638863860000|2021-12-07 07:57:40|5847.2|5841.2|5846.7|5840.7|5847.7|5841.7|5846.2|5840.2|3
1638863870000|2021-12-07 07:57:50|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1638863880000|2021-12-07 07:58:00|5844.8|5838.8|5845.7|5839.7|5845.7|5839.7|5844.8|5838.8|0
1638863890000|2021-12-07 07:58:10|5845.2|5839.2|5845.3|5839.3|5845.7|5839.7|5844.8|5838.8|0
1638863910000|2021-12-07 07:58:30|5845.2|5839.2|5846.2|5840.2|5846.2|5840.2|5845.2|5839.2|0
1638863920000|2021-12-07 07:58:40|5846.3|5840.3|5846.7|5840.7|5846.7|5840.7|5846.3|5840.3|0
1638863930000|2021-12-07 07:58:50|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1638863940000|2021-12-07 07:59:00|5845.8|5839.8|5846.7|5840.7|5846.7|5840.7|5845.8|5839.8|1
1638863960000|2021-12-07 07:59:20|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1638863970000|2021-12-07 07:59:30|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|0
1638863990000|2021-12-07 07:59:50|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|0
1638864000000|2021-12-07 08:00:00|5845.3|5839.3|5845.2|5839.2|5845.7|5839.7|5845.2|5839.2|3
1638864010000|2021-12-07 08:00:10|5844.2|5838.2|5843.5|5837.5|5844.2|5838.2|5843.5|5837.5|4
1638864020000|2021-12-07 08:00:20|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1638864030000|2021-12-07 08:00:30|5844.2|5838.2|5843.5|5837.5|5844.5|5838.5|5843.5|5837.5|0
1638864040000|2021-12-07 08:00:40|5842.7|5836.7|5842.2|5836.2|5842.7|5836.7|5842.2|5836.2|1
1638864050000|2021-12-07 08:00:50|5842.7|5836.7|5842.2|5836.2|5842.7|5836.7|5842.2|5836.2|0
1638864060000|2021-12-07 08:01:00|5842.7|5836.7|5843|5837|5843.2|5837.2|5842.7|5836.7|1
1638864070000|2021-12-07 08:01:10|5843.2|5837.2|5845.5|5839.5|5846|5840|5843.2|5837.2|1
1638864080000|2021-12-07 08:01:20|5845.7|5839.7|5844.7|5838.7|5845.7|5839.7|5844.7|5838.7|0
1638864090000|2021-12-07 08:01:30|5846|5840|5847.8|5841.8|5848.5|5842.5|5845.7|5839.7|0
1638864100000|2021-12-07 08:01:40|5848.2|5842.2|5850.5|5844.5|5850.5|5844.5|5848.2|5842.2|2
1638864110000|2021-12-07 08:01:50|5850.2|5844.2|5850.3|5844.3|5850.5|5844.5|5849.8|5843.8|0
1638864120000|2021-12-07 08:02:00|5850|5844|5851|5845|5851|5845|5850|5844|1
1638864130000|2021-12-07 08:02:10|5850.7|5844.7|5850.7|5844.7|5854.5|5848.5|5850.7|5844.7|7
1638864140000|2021-12-07 08:02:20|5850.2|5844.2|5849.7|5843.7|5851.2|5845.2|5849.2|5843.2|15
1638864150000|2021-12-07 08:02:30|5851|5845|5850.7|5844.7|5851|5845|5850.7|5844.7|7
1638864160000|2021-12-07 08:02:40|5851.2|5845.2|5849.7|5843.7|5851.2|5845.2|5849.7|5843.7|3
1638864170000|2021-12-07 08:02:50|5850|5844|5849.8|5843.8|5850.3|5844.3|5848.8|5842.8|42
1638864180000|2021-12-07 08:03:00|5853.3|5847.3|5854.8|5848.8|5855|5849|5852.8|5846.8|3
1638864190000|2021-12-07 08:03:10|5855.3|5849.3|5853.7|5847.7|5855.3|5849.3|5853.3|5847.3|7
1638864200000|2021-12-07 08:03:20|5855.5|5849.5|5856.5|5850.5|5856.5|5850.5|5855.5|5849.5|3
1638864220000|2021-12-07 08:03:40|5855.7|5849.7|5855.5|5849.5|5855.7|5849.7|5855.5|5849.5|0
1638864230000|2021-12-07 08:03:50|5855.8|5849.8|5856|5850|5856.3|5850.3|5855.5|5849.5|0
1638864240000|2021-12-07 08:04:00|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856|5850|1
1638864250000|2021-12-07 08:04:10|5856|5850|5856.5|5850.5|5857|5851|5856|5850|1
1638864260000|2021-12-07 08:04:20|5856.8|5850.8|5856.5|5850.5|5857|5851|5856.2|5850.2|5
1638864270000|2021-12-07 08:04:30|5856.2|5850.2|5856|5850|5856.2|5850.2|5856|5850|0
1638864280000|2021-12-07 08:04:40|5856.5|5850.5|5856.5|5850.5|5856.8|5850.8|5855.5|5849.5|1
1638864290000|2021-12-07 08:04:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1638864300000|2021-12-07 08:05:00|5858.3|5852.3|5858.2|5852.2|5859|5853|5858.2|5852.2|9
1638864310000|2021-12-07 08:05:10|5857.5|5851.5|5856|5850|5857.8|5851.8|5856|5850|0
1638864320000|2021-12-07 08:05:20|5857|5851|5857.5|5851.5|5857.8|5851.8|5856.5|5850.5|1
1638864330000|2021-12-07 08:05:30|5857.2|5851.2|5856|5850|5857.2|5851.2|5856|5850|8
1638864340000|2021-12-07 08:05:40|5855.7|5849.7|5857.3|5851.3|5857.3|5851.3|5855.5|5849.5|2
1638864350000|2021-12-07 08:05:50|5857|5851|5857|5851|5857.3|5851.3|5857|5851|0
1638864370000|2021-12-07 08:06:10|5857.3|5851.3|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|1
1638864380000|2021-12-07 08:06:20|5858.2|5852.2|5857.5|5851.5|5858.2|5852.2|5857.5|5851.5|0
1638864390000|2021-12-07 08:06:30|5858.2|5852.2|5857.3|5851.3|5858.5|5852.5|5857.3|5851.3|0
1638864400000|2021-12-07 08:06:40|5856.8|5850.8|5857.8|5851.8|5857.8|5851.8|5856.8|5850.8|0
1638864410000|2021-12-07 08:06:50|5857.2|5851.2|5856.5|5850.5|5857.2|5851.2|5856.5|5850.5|0
1638864420000|2021-12-07 08:07:00|5856.3|5850.3|5857.7|5851.7|5857.7|5851.7|5856.3|5850.3|0
1638864430000|2021-12-07 08:07:10|5858|5852|5857.5|5851.5|5858.7|5852.7|5857.5|5851.5|0
1638864440000|2021-12-07 08:07:20|5857.3|5851.3|5857.3|5851.3|5858.2|5852.2|5856.8|5850.8|2
1638864450000|2021-12-07 08:07:30|||||||||1
1638864460000|2021-12-07 08:07:40|5858.2|5852.2|5858.3|5852.3|5858.7|5852.7|5858.2|5852.2|0
1638864470000|2021-12-07 08:07:50|5858.7|5852.7|5859|5853|5859.3|5853.3|5858.3|5852.3|0
1638864480000|2021-12-07 08:08:00|5859.3|5853.3|5858.8|5852.8|5859.3|5853.3|5858.8|5852.8|0
1638864490000|2021-12-07 08:08:10|5858.7|5852.7|5858.8|5852.8|5858.8|5852.8|5858.7|5852.7|1
1638864500000|2021-12-07 08:08:20|5858.5|5852.5|5858.2|5852.2|5858.5|5852.5|5857.8|5851.8|1
1638864510000|2021-12-07 08:08:30|5857.7|5851.7|5858.2|5852.2|5858.3|5852.3|5857.7|5851.7|2
1638864520000|2021-12-07 08:08:40|||||||||1
1638864530000|2021-12-07 08:08:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1638864540000|2021-12-07 08:09:00|5858.2|5852.2|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1638864550000|2021-12-07 08:09:10|5858.3|5852.3|5858.2|5852.2|5858.3|5852.3|5857.8|5851.8|1
1638864560000|2021-12-07 08:09:20|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1638864570000|2021-12-07 08:09:30|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1638864590000|2021-12-07 08:09:50|5859|5853|5858.8|5852.8|5859|5853|5858.8|5852.8|3
1638864600000|2021-12-07 08:10:00|5858.3|5852.3|5856|5850|5858.3|5852.3|5855.5|5849.5|2
1638864610000|2021-12-07 08:10:10|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1638864620000|2021-12-07 08:10:20|5856|5850|5856|5850|5856|5850|5856|5850|0
1638864640000|2021-12-07 08:10:40|5856.3|5850.3|5858.3|5852.3|5858.3|5852.3|5856.3|5850.3|1
1638864650000|2021-12-07 08:10:50|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1638864670000|2021-12-07 08:11:10|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|0
1638864700000|2021-12-07 08:11:40|5860.3|5854.3|5860.5|5854.5|5861.3|5855.3|5860.3|5854.3|51
1638864710000|2021-12-07 08:11:50|5860.2|5854.2|5858.5|5852.5|5860.2|5854.2|5858.3|5852.3|2
1638864720000|2021-12-07 08:12:00|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|0
1638864730000|2021-12-07 08:12:10|5858|5852|5858|5852|5858|5852|5858|5852|0
1638864740000|2021-12-07 08:12:20|5858.3|5852.3|5858|5852|5858.3|5852.3|5858|5852|1
1638864750000|2021-12-07 08:12:30|5857.8|5851.8|5856|5850|5857.8|5851.8|5856|5850|3
1638864760000|2021-12-07 08:12:40|5856.5|5850.5|5856.5|5850.5|5856.8|5850.8|5856.5|5850.5|0
1638864780000|2021-12-07 08:13:00|5856.3|5850.3|5856|5850|5856.3|5850.3|5856|5850|0
1638864790000|2021-12-07 08:13:10|5856.3|5850.3|5859.3|5853.3|5859.8|5853.8|5856.3|5850.3|13
1638864800000|2021-12-07 08:13:20|5859.8|5853.8|5858.3|5852.3|5859.8|5853.8|5858.3|5852.3|0
1638864810000|2021-12-07 08:13:30|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1638864830000|2021-12-07 08:13:50|5857.8|5851.8|5856.3|5850.3|5858.2|5852.2|5856.3|5850.3|0
1638864840000|2021-12-07 08:14:00|5857.3|5851.3|5856.3|5850.3|5857.8|5851.8|5856.3|5850.3|0
1638864850000|2021-12-07 08:14:10|5856.7|5850.7|5856.8|5850.8|5856.8|5850.8|5856.5|5850.5|0
1638864860000|2021-12-07 08:14:20|5856.5|5850.5|5856.3|5850.3|5856.5|5850.5|5856.3|5850.3|0
1638864890000|2021-12-07 08:14:50|5856.8|5850.8|5856.3|5850.3|5856.8|5850.8|5855.8|5849.8|0
1638864900000|2021-12-07 08:15:00|5856.7|5850.7|5857.2|5851.2|5857.2|5851.2|5856.3|5850.3|0
1638864910000|2021-12-07 08:15:10|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|0
1638864920000|2021-12-07 08:15:20|5856.3|5850.3|5856.3|5850.3|5856.5|5850.5|5856.2|5850.2|0
1638864930000|2021-12-07 08:15:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|1
1638864950000|2021-12-07 08:15:50|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1638864980000|2021-12-07 08:16:20|5856.5|5850.5|5856.3|5850.3|5856.5|5850.5|5856.3|5850.3|1
1638864990000|2021-12-07 08:16:30|5856.7|5850.7|5857.8|5851.8|5857.8|5851.8|5856.7|5850.7|0
1638865000000|2021-12-07 08:16:40|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1638865010000|2021-12-07 08:16:50|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1638865020000|2021-12-07 08:17:00|5858.3|5852.3|5857.8|5851.8|5858.3|5852.3|5857.8|5851.8|0
1638865030000|2021-12-07 08:17:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1638865040000|2021-12-07 08:17:20|5857.8|5851.8|5856|5850|5857.8|5851.8|5856|5850|2
1638865050000|2021-12-07 08:17:30|5855.8|5849.8|5856|5850|5856|5850|5855.8|5849.8|6
1638865190000|2021-12-07 08:19:50|5856.3|5850.3|5857|5851|5857|5851|5856.3|5850.3|2
1638865200000|2021-12-07 08:20:00|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1638865220000|2021-12-07 08:20:20|5856.8|5850.8|5856.5|5850.5|5856.8|5850.8|5856.5|5850.5|9
1638865230000|2021-12-07 08:20:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|1
1638865240000|2021-12-07 08:20:40|5857.7|5851.7|5857.2|5851.2|5857.7|5851.7|5856.8|5850.8|0
1638865250000|2021-12-07 08:20:50|5856.8|5850.8|5857.2|5851.2|5857.2|5851.2|5856.8|5850.8|0
1638865270000|2021-12-07 08:21:10|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|10
1638865290000|2021-12-07 08:21:30|5856|5850|5856.5|5850.5|5856.5|5850.5|5856|5850|1
1638865320000|2021-12-07 08:22:00|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1638865330000|2021-12-07 08:22:10|5856|5850|5856|5850|5856|5850|5856|5850|0
1638865340000|2021-12-07 08:22:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1638865360000|2021-12-07 08:22:40|5856|5850|5856|5850|5856|5850|5856|5850|0
1638865380000|2021-12-07 08:23:00|5856.3|5850.3|5856.5|5850.5|5856.5|5850.5|5856.3|5850.3|0
1638865390000|2021-12-07 08:23:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1638865400000|2021-12-07 08:23:20|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1638865410000|2021-12-07 08:23:30|5857.5|5851.5|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|0
1638865420000|2021-12-07 08:23:40|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1638865430000|2021-12-07 08:23:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1638865440000|2021-12-07 08:24:00|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.5|5850.5|5
1638865460000|2021-12-07 08:24:20|5857|5851|5857|5851|5857|5851|5857|5851|0
1638865470000|2021-12-07 08:24:30|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1638865480000|2021-12-07 08:24:40|5856.2|5850.2|5856|5850|5856.2|5850.2|5856|5850|0
1638865490000|2021-12-07 08:24:50|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1638865500000|2021-12-07 08:25:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1638865510000|2021-12-07 08:25:10|5858.7|5852.7|5858.8|5852.8|5858.8|5852.8|5858.7|5852.7|0
1638865560000|2021-12-07 08:26:00|5859|5853|5860.5|5854.5|5861|5855|5859|5853|3
1638865570000|2021-12-07 08:26:10|5860.8|5854.8|5860.5|5854.5|5860.8|5854.8|5860.5|5854.5|0
1638865600000|2021-12-07 08:26:40|5860.3|5854.3|5859.5|5853.5|5860.3|5854.3|5859.5|5853.5|0
1638865610000|2021-12-07 08:26:50|5858.7|5852.7|5858.2|5852.2|5858.7|5852.7|5857.8|5851.8|1
1638865620000|2021-12-07 08:27:00|||||||||3
1638865630000|2021-12-07 08:27:10|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1638865660000|2021-12-07 08:27:40|5858.7|5852.7|5858.5|5852.5|5859.8|5853.8|5858.5|5852.5|2
1638865670000|2021-12-07 08:27:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1638865680000|2021-12-07 08:28:00|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1638865710000|2021-12-07 08:28:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|12
1638865730000|2021-12-07 08:28:50|5858.5|5852.5|5858.3|5852.3|5858.5|5852.5|5858.3|5852.3|0
1638865770000|2021-12-07 08:29:30|5857.3|5851.3|5857.2|5851.2|5857.3|5851.3|5857.2|5851.2|0
1638865780000|2021-12-07 08:29:40|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1638865790000|2021-12-07 08:29:50|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1638865800000|2021-12-07 08:30:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1638865810000|2021-12-07 08:30:10|||||||||15
1638865820000|2021-12-07 08:30:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1638865830000|2021-12-07 08:30:30|5856.2|5850.2|5855.8|5849.8|5856.5|5850.5|5855.8|5849.8|0
1638865870000|2021-12-07 08:31:10|5856.5|5850.5|5856.5|5850.5|5856.8|5850.8|5856.5|5850.5|0
1638865890000|2021-12-07 08:31:30|5856|5850|5856.3|5850.3|5856.5|5850.5|5856|5850|0
1638865900000|2021-12-07 08:31:40|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|15
1638865920000|2021-12-07 08:32:00|5857.8|5851.8|5857.3|5851.3|5857.8|5851.8|5857.3|5851.3|0
1638865930000|2021-12-07 08:32:10|5857.5|5851.5|5858|5852|5858|5852|5857.5|5851.5|0
1638865940000|2021-12-07 08:32:20|5858.3|5852.3|5858.8|5852.8|5858.8|5852.8|5858.3|5852.3|1
1638865950000|2021-12-07 08:32:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1638865960000|2021-12-07 08:32:40|5858|5852|5858|5852|5858|5852|5858|5852|0
1638865980000|2021-12-07 08:33:00|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1638866020000|2021-12-07 08:33:40|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|2
1638866030000|2021-12-07 08:33:50|||||||||2
1638866050000|2021-12-07 08:34:10|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|3
1638866070000|2021-12-07 08:34:30|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1638866090000|2021-12-07 08:34:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1638866100000|2021-12-07 08:35:00|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1638866120000|2021-12-07 08:35:20|5860|5854|5859.7|5853.7|5860|5854|5859.7|5853.7|1
1638866130000|2021-12-07 08:35:30|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5859.8|5853.8|0
1638866150000|2021-12-07 08:35:50|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5859.8|5853.8|5
1638866170000|2021-12-07 08:36:10|5861.3|5855.3|5861.2|5855.2|5861.3|5855.3|5861.2|5855.2|1
1638866180000|2021-12-07 08:36:20|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|1
1638866190000|2021-12-07 08:36:30|5860|5854|5859.7|5853.7|5860|5854|5859.7|5853.7|1
1638866210000|2021-12-07 08:36:50|5858.3|5852.3|5857.7|5851.7|5858.3|5852.3|5857.7|5851.7|2
1638866220000|2021-12-07 08:37:00|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1638866250000|2021-12-07 08:37:30|5858|5852|5858|5852|5858|5852|5858|5852|0
1638866270000|2021-12-07 08:37:50|5857.8|5851.8|5857.3|5851.3|5857.8|5851.8|5857.3|5851.3|0
1638866300000|2021-12-07 08:38:20|5856|5850|5856|5850|5856|5850|5856|5850|6
1638866320000|2021-12-07 08:38:40|5856.3|5850.3|5856|5850|5856.5|5850.5|5856|5850|0
1638866330000|2021-12-07 08:38:50|5856.3|5850.3|5857.6|5851.6|5857.6|5851.6|5856.3|5850.3|1
1638866340000|2021-12-07 08:39:00|5857.8|5851.8|5858.5|5852.5|5858.5|5852.5|5856.3|5850.3|2
1638866350000|2021-12-07 08:39:10|5858.8|5852.8|5858.5|5852.5|5858.8|5852.8|5858.5|5852.5|0
1638866380000|2021-12-07 08:39:40|5858.8|5852.8|5858.5|5852.5|5858.8|5852.8|5858.5|5852.5|0
1638866500000|2021-12-07 08:41:40|5857.8|5851.8|5856|5850|5857.8|5851.8|5856|5850|7
1638866510000|2021-12-07 08:41:50|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1638866530000|2021-12-07 08:42:10|5856.8|5850.8|5857.8|5851.8|5857.8|5851.8|5856.8|5850.8|1
1638866540000|2021-12-07 08:42:20|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1638866550000|2021-12-07 08:42:30|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|1
1638866560000|2021-12-07 08:42:40|5858.6|5852.6|5857.8|5851.8|5858.6|5852.6|5857.8|5851.8|1
1638866570000|2021-12-07 08:42:50|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1638866580000|2021-12-07 08:43:00|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1638866590000|2021-12-07 08:43:10|||||||||1
1638866610000|2021-12-07 08:43:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|1
1638866620000|2021-12-07 08:43:40|5858.1|5852.1|5857.8|5851.8|5858.1|5852.1|5857.8|5851.8|0
1638866640000|2021-12-07 08:44:00|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|1
1638866650000|2021-12-07 08:44:10|5858.5|5852.5|5858.1|5852.1|5858.5|5852.5|5858.1|5852.1|0
1638866670000|2021-12-07 08:44:30|5857.8|5851.8|5856.5|5850.5|5857.8|5851.8|5856.5|5850.5|5
1638866690000|2021-12-07 08:44:50|5855.8|5849.8|5856.5|5850.5|5856.5|5850.5|5855.8|5849.8|1
1638866700000|2021-12-07 08:45:00|5856.8|5850.8|5856.5|5850.5|5856.8|5850.8|5856|5850|0
1638866710000|2021-12-07 08:45:10|||||||||1
1638866730000|2021-12-07 08:45:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1638866760000|2021-12-07 08:46:00|5857.6|5851.6|5857.8|5851.8|5857.8|5851.8|5857.6|5851.6|0
1638866770000|2021-12-07 08:46:10|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1638866780000|2021-12-07 08:46:20|5859|5853|5858.8|5852.8|5859|5853|5858.8|5852.8|0
1638866800000|2021-12-07 08:46:40|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1638866810000|2021-12-07 08:46:50|5858.8|5852.8|5859.8|5853.8|5859.8|5853.8|5858.8|5852.8|1
1638866820000|2021-12-07 08:47:00|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|0
1638866850000|2021-12-07 08:47:30|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.6|5853.6|0
1638866870000|2021-12-07 08:47:50|5861.3|5855.3|5860.6|5854.6|5861.3|5855.3|5860.6|5854.6|3
1638866880000|2021-12-07 08:48:00|5860|5854|5859.6|5853.6|5860|5854|5859.6|5853.6|0
1638866900000|2021-12-07 08:48:20|||||||||1
1638866930000|2021-12-07 08:48:50|5860.1|5854.1|5859.8|5853.8|5860.1|5854.1|5859.8|5853.8|0
1638866940000|2021-12-07 08:49:00|5859.6|5853.6|5858.5|5852.5|5859.6|5853.6|5858.3|5852.3|3
1638866950000|2021-12-07 08:49:10|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1638866970000|2021-12-07 08:49:30|5859.1|5853.1|5859.5|5853.5|5859.5|5853.5|5859.1|5853.1|0
1638866980000|2021-12-07 08:49:40|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1638866990000|2021-12-07 08:49:50|5859.5|5853.5|5859.3|5853.3|5859.5|5853.5|5858.6|5852.6|1
1638867000000|2021-12-07 08:50:00|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1638867010000|2021-12-07 08:50:10|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1638867020000|2021-12-07 08:50:20|5859.5|5853.5|5859.3|5853.3|5859.5|5853.5|5859.3|5853.3|0
1638867040000|2021-12-07 08:50:40|5859|5853|5861|5855|5861|5855|5858.8|5852.8|0
1638867060000|2021-12-07 08:51:00|||||||||1
1638867070000|2021-12-07 08:51:10|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|3
1638867080000|2021-12-07 08:51:20|5858.8|5852.8|5859.3|5853.3|5859.3|5853.3|5858.5|5852.5|0
1638867090000|2021-12-07 08:51:30|5859.8|5853.8|5861.5|5855.5|5861.5|5855.5|5859.8|5853.8|2
1638867100000|2021-12-07 08:51:40|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|3
1638867120000|2021-12-07 08:52:00|5861.1|5855.1|5860|5854|5861.1|5855.1|5860|5854|0
1638867130000|2021-12-07 08:52:10|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|4
1638867140000|2021-12-07 08:52:20|5860.8|5854.8|5860.5|5854.5|5860.8|5854.8|5860.5|5854.5|0
1638867150000|2021-12-07 08:52:30|5860.3|5854.3|5860.1|5854.1|5860.3|5854.3|5860.1|5854.1|1
1638867160000|2021-12-07 08:52:40|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1638867180000|2021-12-07 08:53:00|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1638867190000|2021-12-07 08:53:10|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1638867200000|2021-12-07 08:53:20|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1638867210000|2021-12-07 08:53:30|5861.6|5855.6|5861.3|5855.3|5861.6|5855.6|5861.3|5855.3|0
1638867220000|2021-12-07 08:53:40|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1638867240000|2021-12-07 08:54:00|5861.6|5855.6|5857.6|5851.6|5861.6|5855.6|5857.6|5851.6|4
1638867250000|2021-12-07 08:54:10|5857.3|5851.3|5858.1|5852.1|5858.1|5852.1|5856.6|5850.6|6
1638867270000|2021-12-07 08:54:30|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1638867280000|2021-12-07 08:54:40|5857.1|5851.1|5856.5|5850.5|5857.1|5851.1|5856|5850|1
1638867290000|2021-12-07 08:54:50|5856.3|5850.3|5856.3|5850.3|5856.8|5850.8|5856.3|5850.3|0
1638867300000|2021-12-07 08:55:00|5855.5|5849.5|5857.1|5851.1|5857.1|5851.1|5855.5|5849.5|3
1638867310000|2021-12-07 08:55:10|5856.6|5850.6|5857.3|5851.3|5857.3|5851.3|5856.6|5850.6|3
1638867320000|2021-12-07 08:55:20|5855.6|5849.6|5856.5|5850.5|5856.8|5850.8|5855.5|5849.5|5
1638867330000|2021-12-07 08:55:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1638867350000|2021-12-07 08:55:50|5856|5850|5856.3|5850.3|5856.3|5850.3|5855.8|5849.8|0
1638867360000|2021-12-07 08:56:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|14
1638867380000|2021-12-07 08:56:20|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|1
1638867390000|2021-12-07 08:56:30|5854|5848|5854.6|5848.6|5855.6|5849.6|5854|5848|2
1638867400000|2021-12-07 08:56:40|5854.3|5848.3|5853.3|5847.3|5854.3|5848.3|5853.3|5847.3|1
1638867410000|2021-12-07 08:56:50|5852.6|5846.6|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|8
1638867420000|2021-12-07 08:57:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|2
1638867430000|2021-12-07 08:57:10|5855.1|5849.1|5854.3|5848.3|5855.1|5849.1|5854.3|5848.3|1
1638867440000|2021-12-07 08:57:20|5854.6|5848.6|5855.3|5849.3|5855.3|5849.3|5854.6|5848.6|0
1638867450000|2021-12-07 08:57:30|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1638867460000|2021-12-07 08:57:40|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1638867470000|2021-12-07 08:57:50|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1638867480000|2021-12-07 08:58:00|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1638867500000|2021-12-07 08:58:20|5856|5850|5856.6|5850.6|5856.6|5850.6|5856|5850|0
1638867510000|2021-12-07 08:58:30|5856.1|5850.1|5854.3|5848.3|5856.1|5850.1|5854.3|5848.3|13
1638867540000|2021-12-07 08:59:00|5853.3|5847.3|5853.6|5847.6|5853.6|5847.6|5852.6|5846.6|4
1638867550000|2021-12-07 08:59:10|5853.8|5847.8|5852.6|5846.6|5853.8|5847.8|5852.6|5846.6|1
1638867570000|2021-12-07 08:59:30|5853|5847|5853.5|5847.5|5853.5|5847.5|5853|5847|0
1638867580000|2021-12-07 08:59:40|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1638867590000|2021-12-07 08:59:50|5853.3|5847.3|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|0
1638867600000|2021-12-07 09:00:00|5852.6|5846.6|5852.8|5846.8|5853.1|5847.1|5852.3|5846.3|0
1638867610000|2021-12-07 09:00:10|5852.6|5846.6|5850.6|5844.6|5852.6|5846.6|5850.6|5844.6|12
1638867620000|2021-12-07 09:00:20|||||||||8
1638867630000|2021-12-07 09:00:30|5850.8|5844.8|5851.1|5845.1|5851.1|5845.1|5850.8|5844.8|0
1638867640000|2021-12-07 09:00:40|5850.1|5844.1|5851.1|5845.1|5851.1|5845.1|5850.1|5844.1|50
1638867650000|2021-12-07 09:00:50|5850.8|5844.8|5851.1|5845.1|5851.1|5845.1|5850.8|5844.8|0
1638867660000|2021-12-07 09:01:00|5850.6|5844.6|5850.6|5844.6|5851.1|5845.1|5850.3|5844.3|0
1638867670000|2021-12-07 09:01:10|5850.8|5844.8|5850.3|5844.3|5850.8|5844.8|5850.1|5844.1|2
1638867700000|2021-12-07 09:01:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1638867710000|2021-12-07 09:01:50|5850.3|5844.3|5850.6|5844.6|5850.6|5844.6|5850.3|5844.3|3
1638867720000|2021-12-07 09:02:00|5851.1|5845.1|5851.8|5845.8|5852.1|5846.1|5851.1|5845.1|0
1638867730000|2021-12-07 09:02:10|5851.5|5845.5|5851.5|5845.5|5852.1|5846.1|5851.5|5845.5|0
1638867750000|2021-12-07 09:02:30|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|0
1638867760000|2021-12-07 09:02:40|5851.8|5845.8|5850.8|5844.8|5851.8|5845.8|5850.8|5844.8|0
1638867780000|2021-12-07 09:03:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1638867790000|2021-12-07 09:03:10|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1638867820000|2021-12-07 09:03:40|5850.6|5844.6|5850.3|5844.3|5850.6|5844.6|5850.3|5844.3|0
1638867830000|2021-12-07 09:03:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1638867840000|2021-12-07 09:04:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|4
1638867870000|2021-12-07 09:04:30|5850.3|5844.3|5850.6|5844.6|5850.6|5844.6|5850.3|5844.3|0
1638867880000|2021-12-07 09:04:40|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|50
1638867890000|2021-12-07 09:04:50|5850.6|5844.6|5851.1|5845.1|5851.6|5845.6|5850.6|5844.6|0
1638867900000|2021-12-07 09:05:00|5851|5845|5850.8|5844.8|5851|5845|5850.3|5844.3|2
1638867910000|2021-12-07 09:05:10|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1638867920000|2021-12-07 09:05:20|||||||||1
1638867940000|2021-12-07 09:05:40|5851.6|5845.6|5852.3|5846.3|5852.3|5846.3|5851.6|5845.6|0
1638867950000|2021-12-07 09:05:50|5852|5846|5851.3|5845.3|5852|5846|5851.3|5845.3|0
1638867960000|2021-12-07 09:06:00|5851|5845|5851.1|5845.1|5851.1|5845.1|5850.8|5844.8|0
1638867970000|2021-12-07 09:06:10|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1638867990000|2021-12-07 09:06:30|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|1
1638868010000|2021-12-07 09:06:50|5850.6|5844.6|5851.1|5845.1|5851.3|5845.3|5850.6|5844.6|3
1638868020000|2021-12-07 09:07:00|5851.3|5845.3|5850.3|5844.3|5851.3|5845.3|5850.3|5844.3|4
1638868030000|2021-12-07 09:07:10|5845.3|5839.3|5843.5|5837.5|5845.3|5839.3|5843.5|5837.5|57
1638868040000|2021-12-07 09:07:20|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1638868060000|2021-12-07 09:07:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1638868070000|2021-12-07 09:07:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1638868080000|2021-12-07 09:08:00|5843.1|5837.1|5843.3|5837.3|5843.3|5837.3|5842.8|5836.8|0
1638868090000|2021-12-07 09:08:10|5843.6|5837.6|5843.5|5837.5|5843.8|5837.8|5843.5|5837.5|0
1638868100000|2021-12-07 09:08:20|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1638868120000|2021-12-07 09:08:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1638868140000|2021-12-07 09:09:00|5843.3|5837.3|5843.8|5837.8|5843.8|5837.8|5843.3|5837.3|2
1638868150000|2021-12-07 09:09:10|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|1
1638868160000|2021-12-07 09:09:20|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1638868170000|2021-12-07 09:09:30|5843.6|5837.6|5842.5|5836.5|5843.6|5837.6|5842.5|5836.5|1
1638868190000|2021-12-07 09:09:50|5842.8|5836.8|5843|5837|5843|5837|5842.8|5836.8|0
1638868200000|2021-12-07 09:10:00|||||||||2
1638868210000|2021-12-07 09:10:10|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1638868230000|2021-12-07 09:10:30|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1638868250000|2021-12-07 09:10:50|5843.5|5837.5|5843.8|5837.8|5843.8|5837.8|5843.5|5837.5|0
1638868260000|2021-12-07 09:11:00|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843|5837|2
1638868270000|2021-12-07 09:11:10|5843.1|5837.1|5843.1|5837.1|5843.3|5837.3|5843.1|5837.1|0
1638868280000|2021-12-07 09:11:20|5843.3|5837.3|5843.3|5837.3|5843.6|5837.6|5843.3|5837.3|0
1638868300000|2021-12-07 09:11:40|5843.6|5837.6|5843.5|5837.5|5843.8|5837.8|5842.5|5836.5|4
1638868310000|2021-12-07 09:11:50|5843.3|5837.3|5843.5|5837.5|5843.8|5837.8|5843|5837|0
1638868320000|2021-12-07 09:12:00|5843.8|5837.8|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|1
1638868330000|2021-12-07 09:12:10|5842.8|5836.8|5839.8|5833.8|5842.8|5836.8|5839.5|5833.5|5
1638868370000|2021-12-07 09:12:50|5840.1|5834.1|5839.5|5833.5|5840.1|5834.1|5839.5|5833.5|0
1638868380000|2021-12-07 09:13:00|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.5|5833.5|0
1638868400000|2021-12-07 09:13:20|5840.1|5834.1|5842.1|5836.1|5842.5|5836.5|5840.1|5834.1|0
1638868450000|2021-12-07 09:14:10|5842.5|5836.5|5842.8|5836.8|5842.8|5836.8|5842.5|5836.5|0
1638868460000|2021-12-07 09:14:20|5843.1|5837.1|5843.3|5837.3|5843.3|5837.3|5843.1|5837.1|0
1638868480000|2021-12-07 09:14:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1638868490000|2021-12-07 09:14:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1638868500000|2021-12-07 09:15:00|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1638868510000|2021-12-07 09:15:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1638868530000|2021-12-07 09:15:30|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1638868550000|2021-12-07 09:15:50|5843|5837|5843|5837|5843|5837|5843|5837|0
1638868560000|2021-12-07 09:16:00|5842.6|5836.6|5843.3|5837.3|5843.3|5837.3|5842.6|5836.6|0
1638868570000|2021-12-07 09:16:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1638868650000|2021-12-07 09:17:30|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1638868660000|2021-12-07 09:17:40|5842.5|5836.5|5840.6|5834.6|5842.5|5836.5|5840.6|5834.6|6
1638868690000|2021-12-07 09:18:10|5841|5835|5841|5835|5841|5835|5841|5835|1
1638868700000|2021-12-07 09:18:20|5841.1|5835.1|5840|5834|5841.1|5835.1|5840|5834|3
1638868710000|2021-12-07 09:18:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638868730000|2021-12-07 09:18:50|5840.5|5834.5|5840.5|5834.5|5841.1|5835.1|5840.5|5834.5|0
1638868740000|2021-12-07 09:19:00|5840.8|5834.8|5840.5|5834.5|5840.8|5834.8|5840.5|5834.5|0
1638868750000|2021-12-07 09:19:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1638868800000|2021-12-07 09:20:00|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1638868810000|2021-12-07 09:20:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1638868830000|2021-12-07 09:20:30|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|0
1638868850000|2021-12-07 09:20:50|5841.1|5835.1|5843.6|5837.6|5843.6|5837.6|5841.1|5835.1|1
1638868860000|2021-12-07 09:21:00|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|1
1638868880000|2021-12-07 09:21:20|5843|5837|5843.6|5837.6|5843.6|5837.6|5843|5837|0
1638868940000|2021-12-07 09:22:20|||||||||1
1638868950000|2021-12-07 09:22:30|5842.3|5836.3|5841.6|5835.6|5842.3|5836.3|5841.6|5835.6|5
1638868990000|2021-12-07 09:23:10|5842.3|5836.3|5847.6|5841.6|5847.6|5841.6|5842.3|5836.3|26
1638869010000|2021-12-07 09:23:30|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1638869050000|2021-12-07 09:24:10|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|2
1638869070000|2021-12-07 09:24:30|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|2
1638869080000|2021-12-07 09:24:40|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1638869090000|2021-12-07 09:24:50|5846.6|5840.6|5843.5|5837.5|5846.6|5840.6|5843.5|5837.5|3
1638869100000|2021-12-07 09:25:00|5843.3|5837.3|5840.3|5834.3|5843.3|5837.3|5840|5834|1
1638869150000|2021-12-07 09:25:50|5840|5834|5840.3|5834.3|5840.3|5834.3|5839.6|5833.6|1
1638869160000|2021-12-07 09:26:00|5840|5834|5840|5834|5840|5834|5840|5834|0
1638869190000|2021-12-07 09:26:30|5839.6|5833.6|5840.3|5834.3|5840.3|5834.3|5839.6|5833.6|1
1638869200000|2021-12-07 09:26:40|5839.6|5833.6|5840.6|5834.6|5840.6|5834.6|5839.6|5833.6|1
1638869210000|2021-12-07 09:26:50|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1638869230000|2021-12-07 09:27:10|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|0
1638869250000|2021-12-07 09:27:30|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1638869260000|2021-12-07 09:27:40|5840.8|5834.8|5842.1|5836.1|5842.6|5836.6|5840.8|5834.8|1
1638869270000|2021-12-07 09:27:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.1|5836.1|0
1638869280000|2021-12-07 09:28:00|5843.8|5837.8|5844.1|5838.1|5844.1|5838.1|5843.8|5837.8|0
1638869340000|2021-12-07 09:29:00|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|1
1638869350000|2021-12-07 09:29:10|5842.3|5836.3|5841.8|5835.8|5842.3|5836.3|5841.8|5835.8|0
1638869360000|2021-12-07 09:29:20|5841.5|5835.5|5841.8|5835.8|5841.8|5835.8|5841.5|5835.5|0
1638869370000|2021-12-07 09:29:30|5843.1|5837.1|5843.5|5837.5|5843.5|5837.5|5841.8|5835.8|17
1638869380000|2021-12-07 09:29:40|5843.6|5837.6|5840|5834|5843.6|5837.6|5840|5834|4
1638869450000|2021-12-07 09:30:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|1
1638869460000|2021-12-07 09:31:00|5838.8|5832.8|5839.1|5833.1|5839.1|5833.1|5838.3|5832.3|8
1638869480000|2021-12-07 09:31:20|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1638869500000|2021-12-07 09:31:40|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1638869510000|2021-12-07 09:31:50|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|18
1638869520000|2021-12-07 09:32:00|5839|5833|5839|5833|5839|5833|5839|5833|0
1638869530000|2021-12-07 09:32:10|5838.6|5832.6|5839.3|5833.3|5839.3|5833.3|5838.5|5832.5|1
1638869600000|2021-12-07 09:33:20|5839.6|5833.6|5842.1|5836.1|5842.1|5836.1|5839.6|5833.6|1
1638869640000|2021-12-07 09:34:00|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1638869690000|2021-12-07 09:34:50|5842.3|5836.3|5840.3|5834.3|5842.3|5836.3|5840.3|5834.3|1
1638869710000|2021-12-07 09:35:10|5840.8|5834.8|5839.3|5833.3|5841.3|5835.3|5839.1|5833.1|6
1638869760000|2021-12-07 09:36:00|5840.3|5834.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|7
1638869780000|2021-12-07 09:36:20|5842.6|5836.6|5842.1|5836.1|5842.6|5836.6|5841.8|5835.8|1
1638869790000|2021-12-07 09:36:30|5841.8|5835.8|5842.1|5836.1|5842.1|5836.1|5841.3|5835.3|1
1638869800000|2021-12-07 09:36:40|5841.6|5835.6|5840.1|5834.1|5841.6|5835.6|5840.1|5834.1|0
1638869820000|2021-12-07 09:37:00|5839.8|5833.8|5839.5|5833.5|5839.8|5833.8|5839.5|5833.5|1
1638869850000|2021-12-07 09:37:30|5838.8|5832.8|5838.8|5832.8|5839.1|5833.1|5838.3|5832.3|0
1638869860000|2021-12-07 09:37:40|5839.1|5833.1|5839.3|5833.3|5839.3|5833.3|5839.1|5833.1|0
1638869880000|2021-12-07 09:38:00|5838.3|5832.3|5839.3|5833.3|5839.3|5833.3|5838.3|5832.3|1
1638869890000|2021-12-07 09:38:10|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1638869900000|2021-12-07 09:38:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|3
1638869910000|2021-12-07 09:38:30|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1638869920000|2021-12-07 09:38:40|5838.1|5832.1|5838.3|5832.3|5838.3|5832.3|5838.1|5832.1|4
1638869930000|2021-12-07 09:38:50|5838.1|5832.1|5838.3|5832.3|5838.3|5832.3|5838.1|5832.1|42
1638869940000|2021-12-07 09:39:00|5839.3|5833.3|5842.3|5836.3|5843.3|5837.3|5839.3|5833.3|9
1638869950000|2021-12-07 09:39:10|5842.8|5836.8|5844.1|5838.1|5844.3|5838.3|5842.8|5836.8|14
1638869960000|2021-12-07 09:39:20|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1638869970000|2021-12-07 09:39:30|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1638870000000|2021-12-07 09:40:00|5843.1|5837.1|5842.8|5836.8|5843.1|5837.1|5841.5|5835.5|1
1638870010000|2021-12-07 09:40:10|5842.5|5836.5|5842.3|5836.3|5842.5|5836.5|5842.3|5836.3|0
1638870030000|2021-12-07 09:40:30|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1638870050000|2021-12-07 09:40:50|5843.1|5837.1|5842.3|5836.3|5843.1|5837.1|5842.3|5836.3|0
1638870060000|2021-12-07 09:41:00|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1638870120000|2021-12-07 09:42:00|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1638870130000|2021-12-07 09:42:10|5843.1|5837.1|5843.6|5837.6|5843.6|5837.6|5843.1|5837.1|0
1638870160000|2021-12-07 09:42:40|5843.3|5837.3|5843.1|5837.1|5843.3|5837.3|5843.1|5837.1|0
1638870170000|2021-12-07 09:42:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1638870190000|2021-12-07 09:43:10|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1638870200000|2021-12-07 09:43:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1638870210000|2021-12-07 09:43:30|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1638870220000|2021-12-07 09:43:40|5844.6|5838.6|5844.8|5838.8|5844.8|5838.8|5844.6|5838.6|1
1638870230000|2021-12-07 09:43:50|5844.6|5838.6|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|0
1638870240000|2021-12-07 09:44:00|5843.1|5837.1|5844.6|5838.6|5844.6|5838.6|5843.1|5837.1|0
1638870250000|2021-12-07 09:44:10|5844.9|5838.9|5845.3|5839.3|5845.3|5839.3|5844.9|5838.9|0
1638870260000|2021-12-07 09:44:20|5845.4|5839.4|5846.1|5840.1|5846.1|5840.1|5845.3|5839.3|1
1638870270000|2021-12-07 09:44:30|5845.4|5839.4|5846.1|5840.1|5846.1|5840.1|5844.6|5838.6|0
1638870280000|2021-12-07 09:44:40|5845.8|5839.8|5845.1|5839.1|5845.8|5839.8|5845.1|5839.1|1
1638870290000|2021-12-07 09:44:50|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1638870300000|2021-12-07 09:45:00|5845.8|5839.8|5846.6|5840.6|5847.1|5841.1|5845.6|5839.6|1
1638870310000|2021-12-07 09:45:10|5846.9|5840.9|5847.1|5841.1|5847.1|5841.1|5846.9|5840.9|0
1638870320000|2021-12-07 09:45:20|5846.8|5840.8|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|0
1638870330000|2021-12-07 09:45:30|5846.8|5840.8|5846.6|5840.6|5846.8|5840.8|5846.6|5840.6|1
1638870360000|2021-12-07 09:46:00|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1638870390000|2021-12-07 09:46:30|5847.8|5841.8|5846.8|5840.8|5847.8|5841.8|5846.8|5840.8|3
1638870400000|2021-12-07 09:46:40|5847.1|5841.1|5846.8|5840.8|5847.1|5841.1|5846.8|5840.8|0
1638870410000|2021-12-07 09:46:50|5846.3|5840.3|5846.3|5840.3|5846.8|5840.8|5845.3|5839.3|0
1638870420000|2021-12-07 09:47:00|5847.1|5841.1|5846.3|5840.3|5847.1|5841.1|5846.3|5840.3|0
1638870430000|2021-12-07 09:47:10|5846.8|5840.8|5846.3|5840.3|5846.8|5840.8|5846.3|5840.3|0
1638870440000|2021-12-07 09:47:20|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.3|5840.3|0
1638870450000|2021-12-07 09:47:30|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1638870470000|2021-12-07 09:47:50|5846.8|5840.8|5846.3|5840.3|5846.8|5840.8|5845.4|5839.4|0
1638870480000|2021-12-07 09:48:00|5845.9|5839.9|5845.9|5839.9|5846.3|5840.3|5845.9|5839.9|0
1638870490000|2021-12-07 09:48:10|5846.4|5840.4|5847.3|5841.3|5847.5|5841.5|5846.4|5840.4|2
1638870500000|2021-12-07 09:48:20|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1638870520000|2021-12-07 09:48:40|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|1
1638870530000|2021-12-07 09:48:50|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.9|5840.9|0
1638870540000|2021-12-07 09:49:00|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|0
1638870550000|2021-12-07 09:49:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1638870580000|2021-12-07 09:49:40|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1638870590000|2021-12-07 09:49:50|5848.3|5842.3|5846.1|5840.1|5848.3|5842.3|5845.8|5839.8|0
1638870600000|2021-12-07 09:50:00|5845.9|5839.9|5846.3|5840.3|5846.3|5840.3|5845.9|5839.9|0
1638870620000|2021-12-07 09:50:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1638870630000|2021-12-07 09:50:30|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.3|5839.3|0
1638870650000|2021-12-07 09:50:50|5845.4|5839.4|5847.3|5841.3|5848.1|5842.1|5845.4|5839.4|5
1638870670000|2021-12-07 09:51:10|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1638870690000|2021-12-07 09:51:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|1
1638870710000|2021-12-07 09:51:50|5847.4|5841.4|5848.6|5842.6|5848.6|5842.6|5847.4|5841.4|1
1638870740000|2021-12-07 09:52:20|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1638870750000|2021-12-07 09:52:30|5850.3|5844.3|5851.1|5845.1|5851.1|5845.1|5850.3|5844.3|0
1638870770000|2021-12-07 09:52:50|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1638870780000|2021-12-07 09:53:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1638870790000|2021-12-07 09:53:10|5850.8|5844.8|5851.6|5845.6|5853.3|5847.3|5850.8|5844.8|33
1638870800000|2021-12-07 09:53:20|5851.9|5845.9|5854.3|5848.3|5854.3|5848.3|5851.6|5845.6|38
1638870810000|2021-12-07 09:53:30|5853.3|5847.3|5854.3|5848.3|5854.3|5848.3|5853.3|5847.3|12
1638870830000|2021-12-07 09:53:50|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|2
1638870840000|2021-12-07 09:54:00|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1638870850000|2021-12-07 09:54:10|5851.1|5845.1|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|0
1638870860000|2021-12-07 09:54:20|5851.6|5845.6|5851.4|5845.4|5851.6|5845.6|5851.4|5845.4|0
1638870890000|2021-12-07 09:54:50|5851.8|5845.8|5849.9|5843.9|5851.8|5845.8|5849.9|5843.9|1
1638870900000|2021-12-07 09:55:00|5848.9|5842.9|5849.3|5843.3|5849.6|5843.6|5847.9|5841.9|1
1638870910000|2021-12-07 09:55:10|5849.8|5843.8|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|1
1638870930000|2021-12-07 09:55:30|5849.8|5843.8|5850.4|5844.4|5850.4|5844.4|5849.8|5843.8|3
1638870970000|2021-12-07 09:56:10|5850.1|5844.1|5848.9|5842.9|5850.1|5844.1|5848.9|5842.9|0
1638870980000|2021-12-07 09:56:20|5849.3|5843.3|5850.1|5844.1|5850.1|5844.1|5849.3|5843.3|1
1638870990000|2021-12-07 09:56:30|5849.9|5843.9|5849.3|5843.3|5850.4|5844.4|5849.3|5843.3|0
1638871010000|2021-12-07 09:56:50|5848.8|5842.8|5847.8|5841.8|5848.8|5842.8|5847.4|5841.4|3
1638871020000|2021-12-07 09:57:00|5848.3|5842.3|5848.8|5842.8|5849.3|5843.3|5848.3|5842.3|5
1638871030000|2021-12-07 09:57:10|5848.9|5842.9|5848.4|5842.4|5848.9|5842.9|5848.4|5842.4|0
1638871050000|2021-12-07 09:57:30|5847.4|5841.4|5844.9|5838.9|5847.4|5841.4|5844.9|5838.9|1
1638871060000|2021-12-07 09:57:40|5844.8|5838.8|5843.9|5837.9|5844.8|5838.8|5843.9|5837.9|0
1638871070000|2021-12-07 09:57:50|||||||||2
1638871090000|2021-12-07 09:58:10|5843.3|5837.3|5843.9|5837.9|5843.9|5837.9|5843.3|5837.3|1
1638871100000|2021-12-07 09:58:20|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1638871110000|2021-12-07 09:58:30|5844.6|5838.6|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1638871160000|2021-12-07 09:59:20|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1638871200000|2021-12-07 10:00:00|5844.4|5838.4|5844.4|5838.4|5844.8|5838.8|5844.4|5838.4|0
1638871210000|2021-12-07 10:00:10|5844.8|5838.8|5846.8|5840.8|5846.8|5840.8|5844.8|5838.8|5
1638871220000|2021-12-07 10:00:20|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|2
1638871230000|2021-12-07 10:00:30|5845.3|5839.3|5844.4|5838.4|5845.3|5839.3|5844.4|5838.4|0
1638871240000|2021-12-07 10:00:40|5844.1|5838.1|5843.3|5837.3|5844.1|5838.1|5843.3|5837.3|0
1638871250000|2021-12-07 10:00:50|5843.4|5837.4|5843.9|5837.9|5844.1|5838.1|5843.4|5837.4|1
1638871260000|2021-12-07 10:01:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1638871270000|2021-12-07 10:01:10|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|2
1638871290000|2021-12-07 10:01:30|5841.9|5835.9|5841.8|5835.8|5841.9|5835.9|5841.8|5835.8|2
1638871300000|2021-12-07 10:01:40|5840.4|5834.4|5841.3|5835.3|5841.3|5835.3|5840.4|5834.4|0
1638871310000|2021-12-07 10:01:50|5840.4|5834.4|5840.8|5834.8|5840.8|5834.8|5840.4|5834.4|0
1638871320000|2021-12-07 10:02:00|5841.1|5835.1|5841.8|5835.8|5841.8|5835.8|5840.4|5834.4|1
1638871340000|2021-12-07 10:02:20|5840.1|5834.1|5839.3|5833.3|5840.1|5834.1|5839.3|5833.3|8
1638871350000|2021-12-07 10:02:30|5839.4|5833.4|5839.6|5833.6|5840.3|5834.3|5838.9|5832.9|0
1638871360000|2021-12-07 10:02:40|5839.4|5833.4|5837.4|5831.4|5840.1|5834.1|5837.4|5831.4|10
1638871370000|2021-12-07 10:02:50|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.4|5831.4|0
1638871380000|2021-12-07 10:03:00|5837.8|5831.8|5836.4|5830.4|5837.8|5831.8|5836.4|5830.4|1
1638871390000|2021-12-07 10:03:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1638871400000|2021-12-07 10:03:20|5837.3|5831.3|5837.1|5831.1|5837.6|5831.6|5836.8|5830.8|0
1638871450000|2021-12-07 10:04:10|5834.8|5828.8|5833.8|5827.8|5834.8|5828.8|5833.3|5827.3|6
1638871460000|2021-12-07 10:04:20|5833.4|5827.4|5831.8|5825.8|5833.4|5827.4|5831.8|5825.8|1
1638871470000|2021-12-07 10:04:30|5830.4|5824.4|5830.4|5824.4|5830.9|5824.9|5829.9|5823.9|2
1638871480000|2021-12-07 10:04:40|5830.1|5824.1|5832.9|5826.9|5832.9|5826.9|5830.1|5824.1|2
1638871490000|2021-12-07 10:04:50|5833.3|5827.3|5833.4|5827.4|5833.4|5827.4|5833.3|5827.3|0
1638871500000|2021-12-07 10:05:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1638871510000|2021-12-07 10:05:10|5835.3|5829.3|5837.8|5831.8|5837.8|5831.8|5834.4|5828.4|6
1638871520000|2021-12-07 10:05:20|5838.3|5832.3|5839.8|5833.8|5839.8|5833.8|5838.3|5832.3|1
1638871530000|2021-12-07 10:05:30|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1638871540000|2021-12-07 10:05:40|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.6|5832.6|9
1638871560000|2021-12-07 10:06:00|5839.1|5833.1|5839.3|5833.3|5839.3|5833.3|5839.1|5833.1|0
1638871580000|2021-12-07 10:06:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1638871590000|2021-12-07 10:06:30|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1638871600000|2021-12-07 10:06:40|5838.8|5832.8|5838.6|5832.6|5838.8|5832.8|5838.6|5832.6|0
1638871610000|2021-12-07 10:06:50|5838.3|5832.3|5839.1|5833.1|5839.1|5833.1|5837.9|5831.9|2
1638871620000|2021-12-07 10:07:00|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1638871640000|2021-12-07 10:07:20|5839.1|5833.1|5838.8|5832.8|5839.1|5833.1|5838.8|5832.8|0
1638871660000|2021-12-07 10:07:40|5838.4|5832.4|5838.3|5832.3|5838.4|5832.4|5838.3|5832.3|0
1638871720000|2021-12-07 10:08:40|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.9|5831.9|1
1638871730000|2021-12-07 10:08:50|5838.1|5832.1|5838.8|5832.8|5838.8|5832.8|5838.1|5832.1|1
1638871740000|2021-12-07 10:09:00|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1638871750000|2021-12-07 10:09:10|5838.9|5832.9|5837.6|5831.6|5838.9|5832.9|5837.6|5831.6|1
1638871760000|2021-12-07 10:09:20|5836.9|5830.9|5837.3|5831.3|5837.3|5831.3|5836.9|5830.9|0
1638871780000|2021-12-07 10:09:40|5836.9|5830.9|5836.8|5830.8|5836.9|5830.9|5836.8|5830.8|0
1638871810000|2021-12-07 10:10:10|5835.3|5829.3|5835.6|5829.6|5835.6|5829.6|5835.3|5829.3|6
1638871840000|2021-12-07 10:10:40|5836.1|5830.1|5835.8|5829.8|5836.1|5830.1|5835.8|5829.8|0
1638871850000|2021-12-07 10:10:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1638871860000|2021-12-07 10:11:00|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|0
1638871890000|2021-12-07 10:11:30|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1638871910000|2021-12-07 10:11:50|5835.3|5829.3|5835.6|5829.6|5835.6|5829.6|5835.3|5829.3|0
1638871920000|2021-12-07 10:12:00|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|0
1638871950000|2021-12-07 10:12:30|5836.4|5830.4|5836.4|5830.4|5836.8|5830.8|5836.1|5830.1|0
1638871970000|2021-12-07 10:12:50|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5835.1|5829.1|0
1638871980000|2021-12-07 10:13:00|5835.4|5829.4|5835.1|5829.1|5835.4|5829.4|5835.1|5829.1|0
1638871990000|2021-12-07 10:13:10|5835.8|5829.8|5835.6|5829.6|5835.8|5829.8|5835.6|5829.6|0
1638872030000|2021-12-07 10:13:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|2
1638872040000|2021-12-07 10:14:00|5835.8|5829.8|5835.6|5829.6|5835.8|5829.8|5835.3|5829.3|1
1638872050000|2021-12-07 10:14:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5835.8|5829.8|0
1638872070000|2021-12-07 10:14:30|5835.8|5829.8|5835.6|5829.6|5836.3|5830.3|5835.6|5829.6|0
1638872090000|2021-12-07 10:14:50|5835.3|5829.3|5832.9|5826.9|5835.6|5829.6|5832.4|5826.4|26
1638872100000|2021-12-07 10:15:00|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1638872110000|2021-12-07 10:15:10|5832.4|5826.4|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|0
1638872140000|2021-12-07 10:15:40|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1638872150000|2021-12-07 10:15:50|5832.9|5826.9|5834.1|5828.1|5834.1|5828.1|5832.9|5826.9|2
1638872160000|2021-12-07 10:16:00|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|0
1638872170000|2021-12-07 10:16:10|5833.8|5827.8|5831.6|5825.6|5833.8|5827.8|5831.3|5825.3|16
1638872180000|2021-12-07 10:16:20|5830.6|5824.6|5829.9|5823.9|5830.6|5824.6|5829.6|5823.6|7
1638872190000|2021-12-07 10:16:30|5829.3|5823.3|5830.1|5824.1|5830.1|5824.1|5829.3|5823.3|1
1638872200000|2021-12-07 10:16:40|5830.6|5824.6|5830.3|5824.3|5830.6|5824.6|5829.9|5823.9|0
1638872230000|2021-12-07 10:17:10|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1638872240000|2021-12-07 10:17:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1638872280000|2021-12-07 10:18:00|5828.4|5822.4|5827.4|5821.4|5828.4|5822.4|5827.1|5821.1|4
1638872290000|2021-12-07 10:18:10|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1638872300000|2021-12-07 10:18:20|5826.8|5820.8|5827.1|5821.1|5827.1|5821.1|5826.8|5820.8|0
1638872310000|2021-12-07 10:18:30|5827.9|5821.9|5828.8|5822.8|5828.8|5822.8|5827.9|5821.9|0
1638872320000|2021-12-07 10:18:40|5829.4|5823.4|5829.9|5823.9|5829.9|5823.9|5829.4|5823.4|2
1638872330000|2021-12-07 10:18:50|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|1
1638872340000|2021-12-07 10:19:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1638872390000|2021-12-07 10:19:50|5829.6|5823.6|5828.9|5822.9|5829.6|5823.6|5828.9|5822.9|2
1638872420000|2021-12-07 10:20:20|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|1
1638872430000|2021-12-07 10:20:30|5829.9|5823.9|5829.8|5823.8|5829.9|5823.9|5829.8|5823.8|2
1638872460000|2021-12-07 10:21:00|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1638872470000|2021-12-07 10:21:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1638872480000|2021-12-07 10:21:20|5829.4|5823.4|5830.1|5824.1|5830.3|5824.3|5829.4|5823.4|0
1638872520000|2021-12-07 10:22:00|5829.9|5823.9|5828.9|5822.9|5829.9|5823.9|5828.9|5822.9|0
1638872560000|2021-12-07 10:22:40|5828.6|5822.6|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|3
1638872590000|2021-12-07 10:23:10|5829.3|5823.3|5829.4|5823.4|5829.8|5823.8|5829.3|5823.3|0
1638872600000|2021-12-07 10:23:20|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1638872640000|2021-12-07 10:24:00|5829.6|5823.6|5829.3|5823.3|5829.8|5823.8|5829.3|5823.3|0
1638872660000|2021-12-07 10:24:20|5828.9|5822.9|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1638872680000|2021-12-07 10:24:40|5829.3|5823.3|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1638872690000|2021-12-07 10:24:50|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1638872730000|2021-12-07 10:25:30|5828.6|5822.6|5828.9|5822.9|5828.9|5822.9|5828.6|5822.6|2
1638872740000|2021-12-07 10:25:40|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|0
1638872790000|2021-12-07 10:26:30|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1638872800000|2021-12-07 10:26:40|5828.8|5822.8|5829.1|5823.1|5829.1|5823.1|5828.8|5822.8|1
1638872810000|2021-12-07 10:26:50|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|1
1638872840000|2021-12-07 10:27:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|2
1638872860000|2021-12-07 10:27:40|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|1
1638872870000|2021-12-07 10:27:50|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|2
1638872880000|2021-12-07 10:28:00|5828.4|5822.4|5828.6|5822.6|5828.6|5822.6|5828.4|5822.4|3
1638872890000|2021-12-07 10:28:10|5828.3|5822.3|5830.1|5824.1|5830.1|5824.1|5828.1|5822.1|2
1638872900000|2021-12-07 10:28:20|||||||||1
1638872960000|2021-12-07 10:29:20|5828.9|5822.9|5829.3|5823.3|5829.3|5823.3|5828.9|5822.9|3
1638872970000|2021-12-07 10:29:30|5828.9|5822.9|5828.9|5822.9|5829.3|5823.3|5828.9|5822.9|0
1638872980000|2021-12-07 10:29:40|5828.6|5822.6|5828.4|5822.4|5828.6|5822.6|5828.4|5822.4|0
1638873000000|2021-12-07 10:30:00|5828.3|5822.3|5828.9|5822.9|5828.9|5822.9|5828.3|5822.3|2
1638873040000|2021-12-07 10:30:40|5829.1|5823.1|5829.1|5823.1|5829.4|5823.4|5829.1|5823.1|0
1638873050000|2021-12-07 10:30:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1638873060000|2021-12-07 10:31:00|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1638873070000|2021-12-07 10:31:10|5828.8|5822.8|5829.1|5823.1|5829.1|5823.1|5828.8|5822.8|0
1638873100000|2021-12-07 10:31:40|5828.8|5822.8|5829.3|5823.3|5829.3|5823.3|5828.8|5822.8|0
1638873120000|2021-12-07 10:32:00|5828.9|5822.9|5828.8|5822.8|5828.9|5822.9|5828.8|5822.8|0
1638873180000|2021-12-07 10:33:00|5828.6|5822.6|5828.8|5822.8|5828.8|5822.8|5828.6|5822.6|0
1638873190000|2021-12-07 10:33:10|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|0
1638873210000|2021-12-07 10:33:30|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|1
1638873240000|2021-12-07 10:34:00|5829.3|5823.3|5829.6|5823.6|5829.6|5823.6|5829.3|5823.3|0
1638873260000|2021-12-07 10:34:20|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|3
1638873300000|2021-12-07 10:35:00|5829.6|5823.6|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|2
1638873350000|2021-12-07 10:35:50|5831.4|5825.4|5831.1|5825.1|5831.4|5825.4|5831.1|5825.1|2
1638873370000|2021-12-07 10:36:10|5831.4|5825.4|5836.1|5830.1|5836.1|5830.1|5831.4|5825.4|2
1638873380000|2021-12-07 10:36:20|5835.9|5829.9|5836.8|5830.8|5836.8|5830.8|5835.9|5829.9|2
1638873390000|2021-12-07 10:36:30|5835.8|5829.8|5836.9|5830.9|5836.9|5830.9|5835.8|5829.8|0
1638873440000|2021-12-07 10:37:20|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1638873450000|2021-12-07 10:37:30|5836.9|5830.9|5836.3|5830.3|5836.9|5830.9|5836.3|5830.3|1
1638873460000|2021-12-07 10:37:40|5836.6|5830.6|5836.8|5830.8|5836.8|5830.8|5836.6|5830.6|0
1638873470000|2021-12-07 10:37:50|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1638873480000|2021-12-07 10:38:00|5836.6|5830.6|5835.3|5829.3|5836.6|5830.6|5835.3|5829.3|1
1638873500000|2021-12-07 10:38:20|5835.6|5829.6|5834.8|5828.8|5835.8|5829.8|5834.8|5828.8|3
1638873520000|2021-12-07 10:38:40|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|0
1638873540000|2021-12-07 10:39:00|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1638873550000|2021-12-07 10:39:10|5834.3|5828.3|5834.6|5828.6|5834.6|5828.6|5834.3|5828.3|0
1638873570000|2021-12-07 10:39:30|5834.3|5828.3|5833.9|5827.9|5834.3|5828.3|5833.9|5827.9|14
1638873580000|2021-12-07 10:39:40|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|1
1638873610000|2021-12-07 10:40:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1638873660000|2021-12-07 10:41:00|5835.6|5829.6|5835.4|5829.4|5835.6|5829.6|5835.4|5829.4|0
1638873740000|2021-12-07 10:42:20|5835.1|5829.1|5834.7|5828.7|5835.1|5829.1|5834.7|5828.7|0
1638873750000|2021-12-07 10:42:30|5834.2|5828.2|5833.4|5827.4|5834.2|5828.2|5833.4|5827.4|2
1638873760000|2021-12-07 10:42:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1638873770000|2021-12-07 10:42:50|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638873780000|2021-12-07 10:43:00|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1638873820000|2021-12-07 10:43:40|||||||||1
1638873830000|2021-12-07 10:43:50|5834.9|5828.9|5835.1|5829.1|5835.1|5829.1|5834.9|5828.9|1
1638873840000|2021-12-07 10:44:00|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1638873870000|2021-12-07 10:44:30|5834.6|5828.6|5834.4|5828.4|5834.6|5828.6|5834.4|5828.4|0
1638873880000|2021-12-07 10:44:40|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|0
1638873920000|2021-12-07 10:45:20|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|0
1638873940000|2021-12-07 10:45:40|5835.3|5829.3|5836.9|5830.9|5836.9|5830.9|5835.3|5829.3|1
1638873960000|2021-12-07 10:46:00|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1638873990000|2021-12-07 10:46:30|5837.6|5831.6|5837.4|5831.4|5837.6|5831.6|5837.4|5831.4|1
1638874020000|2021-12-07 10:47:00|5836.8|5830.8|5836.6|5830.6|5836.8|5830.8|5836.6|5830.6|0
1638874030000|2021-12-07 10:47:10|5836.8|5830.8|5837.9|5831.9|5837.9|5831.9|5836.8|5830.8|2
1638874080000|2021-12-07 10:48:00|5838.2|5832.2|5838.4|5832.4|5838.4|5832.4|5838.2|5832.2|0
1638874090000|2021-12-07 10:48:10|5837.6|5831.6|5838.4|5832.4|5838.4|5832.4|5837.6|5831.6|0
1638874110000|2021-12-07 10:48:30|5837.8|5831.8|5837.1|5831.1|5837.8|5831.8|5837.1|5831.1|0
1638874120000|2021-12-07 10:48:40|5836.8|5830.8|5839.6|5833.6|5839.6|5833.6|5836.8|5830.8|2
1638874130000|2021-12-07 10:48:50|5838.9|5832.9|5841.8|5835.8|5841.8|5835.8|5838.9|5832.9|4
1638874140000|2021-12-07 10:49:00|5841.6|5835.6|5841.8|5835.8|5841.8|5835.8|5841.6|5835.6|0
1638874150000|2021-12-07 10:49:10|5842.1|5836.1|5841.6|5835.6|5842.4|5836.4|5841.6|5835.6|1
1638874160000|2021-12-07 10:49:20|5842.1|5836.1|5841.6|5835.6|5842.1|5836.1|5841.6|5835.6|1
1638874170000|2021-12-07 10:49:30|5841.3|5835.3|5841.1|5835.1|5841.3|5835.3|5841.1|5835.1|1
1638874180000|2021-12-07 10:49:40|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1638874190000|2021-12-07 10:49:50|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5
1638874200000|2021-12-07 10:50:00|5842.4|5836.4|5841.8|5835.8|5842.4|5836.4|5841.8|5835.8|1
1638874210000|2021-12-07 10:50:10|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1638874220000|2021-12-07 10:50:20|5842.6|5836.6|5844.1|5838.1|5844.1|5838.1|5842.6|5836.6|1
1638874230000|2021-12-07 10:50:30|5845.1|5839.1|5842.6|5836.6|5845.1|5839.1|5842.6|5836.6|8
1638874240000|2021-12-07 10:50:40|5842.1|5836.1|5840.8|5834.8|5842.1|5836.1|5840.8|5834.8|3
1638874250000|2021-12-07 10:50:50|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|6
1638874290000|2021-12-07 10:51:30|5841.2|5835.2|5840.7|5834.7|5841.2|5835.2|5840.7|5834.7|5
1638874310000|2021-12-07 10:51:50|5842.7|5836.7|5842.7|5836.7|5843.1|5837.1|5842.7|5836.7|2
1638874320000|2021-12-07 10:52:00|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1638874330000|2021-12-07 10:52:10|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1638874350000|2021-12-07 10:52:30|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1638874360000|2021-12-07 10:52:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1638874370000|2021-12-07 10:52:50|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1638874380000|2021-12-07 10:53:00|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1638874480000|2021-12-07 10:54:40|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1638874500000|2021-12-07 10:55:00|5841.9|5835.9|5840.7|5834.7|5841.9|5835.9|5840.7|5834.7|4
1638874510000|2021-12-07 10:55:10|5840.4|5834.4|5840.1|5834.1|5840.4|5834.4|5840.1|5834.1|0
1638874530000|2021-12-07 10:55:30|5839.7|5833.7|5837.2|5831.2|5839.7|5833.7|5837.2|5831.2|0
1638874600000|2021-12-07 10:56:40|5839.7|5833.7|5839.9|5833.9|5839.9|5833.9|5839.7|5833.7|3
1638874610000|2021-12-07 10:56:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1638874620000|2021-12-07 10:57:00|5839.2|5833.2|5838.2|5832.2|5839.2|5833.2|5838.2|5832.2|1
1638874630000|2021-12-07 10:57:10|5837.9|5831.9|5837.7|5831.7|5837.9|5831.9|5837.7|5831.7|0
1638874640000|2021-12-07 10:57:20|5838.4|5832.4|5837.7|5831.7|5838.4|5832.4|5837.7|5831.7|1
1638874680000|2021-12-07 10:58:00|5837.2|5831.2|5836.6|5830.6|5837.2|5831.2|5836.6|5830.6|0
1638874740000|2021-12-07 10:59:00|5836.9|5830.9|5837.6|5831.6|5837.6|5831.6|5836.9|5830.9|0
1638874820000|2021-12-07 11:00:20|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1638874850000|2021-12-07 11:00:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|1
1638874860000|2021-12-07 11:01:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|1
1638874870000|2021-12-07 11:01:10|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837.1|5831.1|1
1638874880000|2021-12-07 11:01:20|5837.4|5831.4|5837.1|5831.1|5837.4|5831.4|5837.1|5831.1|1
1638874910000|2021-12-07 11:01:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1638874920000|2021-12-07 11:02:00|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|3
1638874930000|2021-12-07 11:02:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1638874970000|2021-12-07 11:02:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|1
1638874980000|2021-12-07 11:03:00|5836.6|5830.6|5836.2|5830.2|5836.6|5830.6|5836.2|5830.2|1
1638874990000|2021-12-07 11:03:10|5836.4|5830.4|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|1
1638875040000|2021-12-07 11:04:00|5835.7|5829.7|5834.6|5828.6|5835.7|5829.7|5834.6|5828.6|2
1638875070000|2021-12-07 11:04:30|5835.2|5829.2|5836.1|5830.1|5836.1|5830.1|5835.2|5829.2|4
1638875080000|2021-12-07 11:04:40|5836.4|5830.4|5836.6|5830.6|5836.6|5830.6|5836.4|5830.4|0
1638875100000|2021-12-07 11:05:00|5835.9|5829.9|5836.6|5830.6|5836.6|5830.6|5835.9|5829.9|3
1638875110000|2021-12-07 11:05:10|5836.1|5830.1|5837.6|5831.6|5837.6|5831.6|5836.1|5830.1|2
1638875130000|2021-12-07 11:05:30|||||||||1
1638875140000|2021-12-07 11:05:40|5837.1|5831.1|5837.6|5831.6|5837.6|5831.6|5837.1|5831.1|1
1638875170000|2021-12-07 11:06:10|5837.4|5831.4|5836.6|5830.6|5837.4|5831.4|5836.6|5830.6|1
1638875190000|2021-12-07 11:06:30|5836.2|5830.2|5836.1|5830.1|5836.2|5830.2|5836.1|5830.1|1
1638875210000|2021-12-07 11:06:50|5837.1|5831.1|5838.1|5832.1|5838.9|5832.9|5837.1|5831.1|5
1638875250000|2021-12-07 11:07:30|5837.6|5831.6|5837.6|5831.6|5837.9|5831.9|5837.6|5831.6|0
1638875260000|2021-12-07 11:07:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|2
1638875280000|2021-12-07 11:08:00|5839.9|5833.9|5838.6|5832.6|5839.9|5833.9|5838.6|5832.6|3
1638875310000|2021-12-07 11:08:30|5838.9|5832.9|5839.1|5833.1|5839.1|5833.1|5838.9|5832.9|0
1638875330000|2021-12-07 11:08:50|5838.4|5832.4|5838.1|5832.1|5838.4|5832.4|5837.7|5831.7|1
1638875340000|2021-12-07 11:09:00|5837.7|5831.7|5838.1|5832.1|5838.1|5832.1|5837.7|5831.7|0
1638875350000|2021-12-07 11:09:10|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1638875380000|2021-12-07 11:09:40|5837.4|5831.4|5837.2|5831.2|5837.4|5831.4|5837.2|5831.2|0
1638875390000|2021-12-07 11:09:50|5837.1|5831.1|5836.1|5830.1|5837.1|5831.1|5836.1|5830.1|1
1638875400000|2021-12-07 11:10:00|5835.7|5829.7|5835.2|5829.2|5835.7|5829.7|5834.7|5828.7|1
1638875410000|2021-12-07 11:10:10|5834.7|5828.7|5837.6|5831.6|5837.6|5831.6|5834.7|5828.7|1
1638875480000|2021-12-07 11:11:20|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1638875490000|2021-12-07 11:11:30|5837.6|5831.6|5838.4|5832.4|5838.4|5832.4|5837.6|5831.6|1
1638875500000|2021-12-07 11:11:40|5838.2|5832.2|5838.4|5832.4|5838.4|5832.4|5838.1|5832.1|0
1638875510000|2021-12-07 11:11:50|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1638875520000|2021-12-07 11:12:00|5839.1|5833.1|5839.4|5833.4|5839.4|5833.4|5839.1|5833.1|0
1638875530000|2021-12-07 11:12:10|5839.2|5833.2|5838.6|5832.6|5839.2|5833.2|5838.6|5832.6|0
1638875540000|2021-12-07 11:12:20|5838.9|5832.9|5837.7|5831.7|5839.6|5833.6|5837.7|5831.7|1
1638875560000|2021-12-07 11:12:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1638875610000|2021-12-07 11:13:30|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|1
1638875630000|2021-12-07 11:13:50|5838.2|5832.2|5838.6|5832.6|5838.6|5832.6|5838.2|5832.2|0
1638875640000|2021-12-07 11:14:00|5839.1|5833.1|5837.1|5831.1|5839.1|5833.1|5837.1|5831.1|0
1638875650000|2021-12-07 11:14:10|5837.4|5831.4|5839.4|5833.4|5839.4|5833.4|5837.4|5831.4|3
1638875680000|2021-12-07 11:14:40|5838.9|5832.9|5838.6|5832.6|5838.9|5832.9|5838.6|5832.6|0
1638875690000|2021-12-07 11:14:50|5838.4|5832.4|5837.6|5831.6|5838.4|5832.4|5837.6|5831.6|1
1638875700000|2021-12-07 11:15:00|5837.2|5831.2|5837.1|5831.1|5837.2|5831.2|5837.1|5831.1|0
1638875720000|2021-12-07 11:15:20|5837.2|5831.2|5837.6|5831.6|5837.6|5831.6|5837.2|5831.2|0
1638875730000|2021-12-07 11:15:30|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|1
1638875740000|2021-12-07 11:15:40|5838.1|5832.1|5839.4|5833.4|5839.4|5833.4|5838.1|5832.1|0
1638875750000|2021-12-07 11:15:50|5839.7|5833.7|5840.1|5834.1|5840.1|5834.1|5839.7|5833.7|1
1638875760000|2021-12-07 11:16:00|5840.6|5834.6|5840.6|5834.6|5842.6|5836.6|5840.1|5834.1|6
1638875770000|2021-12-07 11:16:10|5840.2|5834.2|5840.1|5834.1|5840.9|5834.9|5839.6|5833.6|1
1638875790000|2021-12-07 11:16:30|5839.4|5833.4|5838.7|5832.7|5839.4|5833.4|5838.7|5832.7|0
1638875800000|2021-12-07 11:16:40|5839.1|5833.1|5839.6|5833.6|5839.6|5833.6|5839.1|5833.1|0
1638875810000|2021-12-07 11:16:50|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.6|5833.6|3
1638875820000|2021-12-07 11:17:00|5840.6|5834.6|5839.6|5833.6|5840.9|5834.9|5839.6|5833.6|1
1638875830000|2021-12-07 11:17:10|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1638875860000|2021-12-07 11:17:40|5839.6|5833.6|5838.7|5832.7|5840.1|5834.1|5838.7|5832.7|3
1638875880000|2021-12-07 11:18:00|5838.6|5832.6|5838.2|5832.2|5838.7|5832.7|5838.2|5832.2|0
1638875930000|2021-12-07 11:18:50|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|8
1638875940000|2021-12-07 11:19:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1638875950000|2021-12-07 11:19:10|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|1
1638875980000|2021-12-07 11:19:40|5837.2|5831.2|5836.6|5830.6|5837.2|5831.2|5836.6|5830.6|2
1638876000000|2021-12-07 11:20:00|5836.1|5830.1|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|0
1638876020000|2021-12-07 11:20:20|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1638876040000|2021-12-07 11:20:40|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1638876080000|2021-12-07 11:21:20|5836.1|5830.1|5837.1|5831.1|5837.1|5831.1|5836.1|5830.1|1
1638876100000|2021-12-07 11:21:40|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1638876110000|2021-12-07 11:21:50|5839.6|5833.6|5839.1|5833.1|5840.1|5834.1|5839.1|5833.1|3
1638876120000|2021-12-07 11:22:00|5839.4|5833.4|5839.1|5833.1|5839.6|5833.6|5839.1|5833.1|0
1638876170000|2021-12-07 11:22:50|5838.1|5832.1|5836.9|5830.9|5838.1|5832.1|5836.9|5830.9|2
1638876180000|2021-12-07 11:23:00|5835.6|5829.6|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|1
1638876190000|2021-12-07 11:23:10|5835.2|5829.2|5835.1|5829.1|5835.2|5829.2|5835.1|5829.1|0
1638876200000|2021-12-07 11:23:20|5834.7|5828.7|5836.1|5830.1|5836.1|5830.1|5834.7|5828.7|1
1638876220000|2021-12-07 11:23:40|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|2
1638876230000|2021-12-07 11:23:50|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|0
1638876240000|2021-12-07 11:24:00|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|0
1638876250000|2021-12-07 11:24:10|5834.6|5828.6|5834.6|5828.6|5834.9|5828.9|5834.6|5828.6|0
1638876260000|2021-12-07 11:24:20|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|1
1638876280000|2021-12-07 11:24:40|5835.1|5829.1|5834.9|5828.9|5835.1|5829.1|5834.9|5828.9|0
1638876290000|2021-12-07 11:24:50|5834.6|5828.6|5834.9|5828.9|5834.9|5828.9|5834.6|5828.6|1
1638876300000|2021-12-07 11:25:00|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|1
1638876310000|2021-12-07 11:25:10|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1638876340000|2021-12-07 11:25:40|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1638876350000|2021-12-07 11:25:50|5832.7|5826.7|5832.6|5826.6|5833.1|5827.1|5832.6|5826.6|0
1638876380000|2021-12-07 11:26:20|5832.2|5826.2|5832.1|5826.1|5832.4|5826.4|5831.7|5825.7|1
1638876390000|2021-12-07 11:26:30|5832.4|5826.4|5833.1|5827.1|5833.1|5827.1|5832.4|5826.4|0
1638876400000|2021-12-07 11:26:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638876420000|2021-12-07 11:27:00|5832.9|5826.9|5832.9|5826.9|5833.4|5827.4|5832.9|5826.9|0
1638876480000|2021-12-07 11:28:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1638876490000|2021-12-07 11:28:10|5833.1|5827.1|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1638876500000|2021-12-07 11:28:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638876520000|2021-12-07 11:28:40|5833.1|5827.1|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1638876530000|2021-12-07 11:28:50|5832.7|5826.7|5832.6|5826.6|5833.4|5827.4|5832.6|5826.6|1
1638876570000|2021-12-07 11:29:30|5832.9|5826.9|5833.1|5827.1|5833.1|5827.1|5832.9|5826.9|0
1638876580000|2021-12-07 11:29:40|5832.7|5826.7|5833.1|5827.1|5833.4|5827.4|5832.7|5826.7|0
1638876590000|2021-12-07 11:29:50|5833.4|5827.4|5832.7|5826.7|5833.4|5827.4|5832.7|5826.7|0
1638876640000|2021-12-07 11:30:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1638876660000|2021-12-07 11:31:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638876680000|2021-12-07 11:31:20|5832.7|5826.7|5833.1|5827.1|5833.1|5827.1|5832.7|5826.7|0
1638876690000|2021-12-07 11:31:30|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1638876700000|2021-12-07 11:31:40|5833.4|5827.4|5833.1|5827.1|5833.4|5827.4|5833.1|5827.1|0
1638876710000|2021-12-07 11:31:50|5833.4|5827.4|5833.6|5827.6|5833.6|5827.6|5832.7|5826.7|0
1638876720000|2021-12-07 11:32:00|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1638876810000|2021-12-07 11:33:30|||||||||1
1638876850000|2021-12-07 11:34:10|5834.1|5828.1|5834.4|5828.4|5834.4|5828.4|5834.1|5828.1|0
1638876870000|2021-12-07 11:34:30|5834.7|5828.7|5834.9|5828.9|5834.9|5828.9|5834.7|5828.7|0
1638876880000|2021-12-07 11:34:40|5834.6|5828.6|5833.4|5827.4|5834.6|5828.6|5833.4|5827.4|1
1638876890000|2021-12-07 11:34:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5833.1|5827.1|0
1638876900000|2021-12-07 11:35:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1638876910000|2021-12-07 11:35:10|5834.4|5828.4|5834.6|5828.6|5834.6|5828.6|5834.4|5828.4|0
1638876930000|2021-12-07 11:35:30|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|0
1638876960000|2021-12-07 11:36:00|||||||||2
1638877010000|2021-12-07 11:36:50|5835.1|5829.1|5836.1|5830.1|5836.6|5830.6|5835.1|5829.1|2
1638877030000|2021-12-07 11:37:10|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.1|5830.1|0
1638877040000|2021-12-07 11:37:20|5834.2|5828.2|5834.9|5828.9|5834.9|5828.9|5832.4|5826.4|5
1638877050000|2021-12-07 11:37:30|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5834.6|5828.6|8
1638877060000|2021-12-07 11:37:40|5835.4|5829.4|5831.9|5825.9|5835.4|5829.4|5831.9|5825.9|4
1638877070000|2021-12-07 11:37:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|2
1638877080000|2021-12-07 11:38:00|5833.2|5827.2|5835.1|5829.1|5835.1|5829.1|5833.2|5827.2|4
1638877090000|2021-12-07 11:38:10|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5834.2|5828.2|0
1638877110000|2021-12-07 11:38:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1638877140000|2021-12-07 11:39:00|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1638877150000|2021-12-07 11:39:10|5833.9|5827.9|5834.4|5828.4|5834.4|5828.4|5833.9|5827.9|0
1638877170000|2021-12-07 11:39:30|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|0
1638877180000|2021-12-07 11:39:40|5834.4|5828.4|5833.6|5827.6|5834.4|5828.4|5833.6|5827.6|0
1638877200000|2021-12-07 11:40:00|5833.9|5827.9|5834.4|5828.4|5834.4|5828.4|5833.9|5827.9|0
1638877230000|2021-12-07 11:40:30|5833.9|5827.9|5833.6|5827.6|5833.9|5827.9|5833.6|5827.6|0
1638877240000|2021-12-07 11:40:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638877270000|2021-12-07 11:41:10|5834.4|5828.4|5841.1|5835.1|5841.1|5835.1|5834.4|5828.4|19
1638877280000|2021-12-07 11:41:20|5841.4|5835.4|5843.7|5837.7|5843.7|5837.7|5841.4|5835.4|11
1638877290000|2021-12-07 11:41:30|5843.6|5837.6|5841.1|5835.1|5843.6|5837.6|5839.9|5833.9|1
1638877300000|2021-12-07 11:41:40|5840.2|5834.2|5839.7|5833.7|5840.2|5834.2|5839.7|5833.7|0
1638877320000|2021-12-07 11:42:00|5840.1|5834.1|5841.6|5835.6|5841.6|5835.6|5840.1|5834.1|1
1638877330000|2021-12-07 11:42:10|5840.4|5834.4|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|1
1638877370000|2021-12-07 11:42:50|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|0
1638877380000|2021-12-07 11:43:00|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1638877390000|2021-12-07 11:43:10|5840.9|5834.9|5841.1|5835.1|5841.1|5835.1|5840.9|5834.9|0
1638877400000|2021-12-07 11:43:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1638877420000|2021-12-07 11:43:40|5840.2|5834.2|5839.1|5833.1|5840.2|5834.2|5838.6|5832.6|0
1638877430000|2021-12-07 11:43:50|5838.6|5832.6|5840.2|5834.2|5840.2|5834.2|5838.6|5832.6|1
1638877440000|2021-12-07 11:44:00|5840.1|5834.1|5837.4|5831.4|5840.1|5834.1|5837.4|5831.4|1
1638877450000|2021-12-07 11:44:10|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1638877460000|2021-12-07 11:44:20|5837.1|5831.1|5836.7|5830.7|5837.1|5831.1|5836.7|5830.7|0
1638877470000|2021-12-07 11:44:30|5838.6|5832.6|5839.1|5833.1|5839.6|5833.6|5838.6|5832.6|2
1638877500000|2021-12-07 11:45:00|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1638877510000|2021-12-07 11:45:10|5840.1|5834.1|5839.6|5833.6|5840.1|5834.1|5839.6|5833.6|1
1638877520000|2021-12-07 11:45:20|5840.1|5834.1|5839.1|5833.1|5840.1|5834.1|5839.1|5833.1|3
1638877540000|2021-12-07 11:45:40|5839.6|5833.6|5839.7|5833.7|5840.6|5834.6|5839.6|5833.6|1
1638877550000|2021-12-07 11:45:50|5839.2|5833.2|5837.6|5831.6|5839.2|5833.2|5837.6|5831.6|3
1638877560000|2021-12-07 11:46:00|5836.2|5830.2|5837.1|5831.1|5837.6|5831.6|5836.2|5830.2|6
1638877580000|2021-12-07 11:46:20|5836.7|5830.7|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1638877600000|2021-12-07 11:46:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5835.7|5829.7|3
1638877610000|2021-12-07 11:46:50|5835.7|5829.7|5835.6|5829.6|5835.7|5829.7|5835.6|5829.6|0
1638877620000|2021-12-07 11:47:00|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1638877630000|2021-12-07 11:47:10|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1638877670000|2021-12-07 11:47:50|5837.1|5831.1|5834.6|5828.6|5837.1|5831.1|5834.2|5828.2|3
1638877680000|2021-12-07 11:48:00|5834.2|5828.2|5834.9|5828.9|5834.9|5828.9|5834.2|5828.2|0
1638877690000|2021-12-07 11:48:10|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1638877700000|2021-12-07 11:48:20|5832.9|5826.9|5833.6|5827.6|5834.2|5828.2|5832.9|5826.9|6
1638877720000|2021-12-07 11:48:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1638877740000|2021-12-07 11:49:00|5833.4|5827.4|5833.6|5827.6|5834.9|5828.9|5833.4|5827.4|2
1638877750000|2021-12-07 11:49:10|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1638877760000|2021-12-07 11:49:20|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1638877780000|2021-12-07 11:49:40|5834.1|5828.1|5833.9|5827.9|5834.1|5828.1|5833.6|5827.6|0
1638877790000|2021-12-07 11:49:50|5833.6|5827.6|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1638877800000|2021-12-07 11:50:00|5834.2|5828.2|5834.6|5828.6|5834.7|5828.7|5834.2|5828.2|2
1638877810000|2021-12-07 11:50:10|5834.1|5828.1|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|0
1638877840000|2021-12-07 11:50:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1638877860000|2021-12-07 11:51:00|5833|5827|5832.4|5826.4|5833|5827|5832.4|5826.4|0
1638877870000|2021-12-07 11:51:10|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|0
1638877890000|2021-12-07 11:51:30|5832|5826|5832|5826|5832|5826|5832|5826|0
1638877910000|2021-12-07 11:51:50|5831.7|5825.7|5831.5|5825.5|5831.7|5825.7|5831.5|5825.5|0
1638877940000|2021-12-07 11:52:20|5832.4|5826.4|5836|5830|5836|5830|5832.4|5826.4|3
1638877950000|2021-12-07 11:52:30|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1638878010000|2021-12-07 11:53:30|5837.2|5831.2|5837.5|5831.5|5837.5|5831.5|5837.2|5831.2|0
1638878020000|2021-12-07 11:53:40|5838|5832|5838|5832|5838|5832|5838|5832|1
1638878040000|2021-12-07 11:54:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1638878100000|2021-12-07 11:55:00|5838.2|5832.2|5838|5832|5838.2|5832.2|5838|5832|2
1638878110000|2021-12-07 11:55:10|5839.4|5833.4|5839.9|5833.9|5839.9|5833.9|5839.4|5833.4|1
1638878120000|2021-12-07 11:55:20|5840|5834|5840|5834|5840|5834|5840|5834|0
1638878170000|2021-12-07 11:56:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1638878190000|2021-12-07 11:56:30|5841|5835|5841|5835|5841|5835|5841|5835|0
1638878210000|2021-12-07 11:56:50|5840|5834|5840.5|5834.5|5841|5835|5840|5834|0
1638878220000|2021-12-07 11:57:00|5840.4|5834.4|5840|5834|5840.5|5834.5|5840|5834|0
1638878230000|2021-12-07 11:57:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1638878250000|2021-12-07 11:57:30|5840|5834|5840|5834|5840|5834|5840|5834|0
1638878280000|2021-12-07 11:58:00|5839.5|5833.5|5840|5834|5840|5834|5839.5|5833.5|0
1638878290000|2021-12-07 11:58:10|5839.7|5833.7|5839.5|5833.5|5839.7|5833.7|5839.5|5833.5|0
1638878320000|2021-12-07 11:58:40|5840.5|5834.5|5839.4|5833.4|5840.5|5834.5|5838.7|5832.7|4
1638878340000|2021-12-07 11:59:00|5836.4|5830.4|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|3
1638878360000|2021-12-07 11:59:20|5837|5831|5837|5831|5837|5831|5837|5831|1
1638878400000|2021-12-07 12:00:00|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1638878420000|2021-12-07 12:00:20|5835|5829|5834.9|5828.9|5835|5829|5834.9|5828.9|0
1638878450000|2021-12-07 12:00:50|||||||||4
1638878460000|2021-12-07 12:01:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1638878470000|2021-12-07 12:01:10|5836|5830|5836|5830|5836|5830|5836|5830|3
1638878490000|2021-12-07 12:01:30|5836.4|5830.4|5838|5832|5838|5832|5836.4|5830.4|1
1638878510000|2021-12-07 12:01:50|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837|5831|0
1638878540000|2021-12-07 12:02:20|5837.2|5831.2|5835.7|5829.7|5837.2|5831.2|5835.7|5829.7|0
1638878550000|2021-12-07 12:02:30|5835.4|5829.4|5835|5829|5835.5|5829.5|5835|5829|0
1638878590000|2021-12-07 12:03:10|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1638878600000|2021-12-07 12:03:20|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|3
1638878610000|2021-12-07 12:03:30|5837.2|5831.2|5836.5|5830.5|5837.9|5831.9|5836.5|5830.5|0
1638878640000|2021-12-07 12:04:00|5837|5831|5836.5|5830.5|5837.2|5831.2|5836.5|5830.5|0
1638878660000|2021-12-07 12:04:20|5836.2|5830.2|5836|5830|5836.2|5830.2|5836|5830|0
1638878680000|2021-12-07 12:04:40|5840.5|5834.5|5842.2|5836.2|5842.5|5836.5|5840|5834|5
1638878690000|2021-12-07 12:04:50|5842|5836|5841.2|5835.2|5842|5836|5841.2|5835.2|1
1638878700000|2021-12-07 12:05:00|5841|5835|5840.5|5834.5|5841|5835|5840.5|5834.5|0
1638878710000|2021-12-07 12:05:10|5840.9|5834.9|5840.5|5834.5|5841|5835|5840.5|5834.5|2
1638878730000|2021-12-07 12:05:30|5839.7|5833.7|5841|5835|5841|5835|5839.7|5833.7|3
1638878740000|2021-12-07 12:05:40|5841.7|5835.7|5841|5835|5843.2|5837.2|5841|5835|1
1638878750000|2021-12-07 12:05:50|5841.2|5835.2|5842.5|5836.5|5843.7|5837.7|5841.2|5835.2|3
1638878760000|2021-12-07 12:06:00|5842.7|5836.7|5848.2|5842.2|5848.2|5842.2|5842.7|5836.7|4
1638878770000|2021-12-07 12:06:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|1
1638878780000|2021-12-07 12:06:20|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|0
1638878790000|2021-12-07 12:06:30|5847.9|5841.9|5847.7|5841.7|5849|5843|5847.7|5841.7|2
1638878800000|2021-12-07 12:06:40|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|1
1638878840000|2021-12-07 12:07:20|5848.2|5842.2|5848|5842|5848.2|5842.2|5848|5842|0
1638878850000|2021-12-07 12:07:30|5847.2|5841.2|5845.9|5839.9|5847.2|5841.2|5845.9|5839.9|1
1638878860000|2021-12-07 12:07:40|5845.7|5839.7|5845.5|5839.5|5845.7|5839.7|5845.5|5839.5|0
1638878870000|2021-12-07 12:07:50|5845.2|5839.2|5845|5839|5845.2|5839.2|5845|5839|0
1638878880000|2021-12-07 12:08:00|5845.2|5839.2|5845.2|5839.2|5845.5|5839.5|5845.2|5839.2|1
1638878890000|2021-12-07 12:08:10|5845|5839|5845.5|5839.5|5845.5|5839.5|5845|5839|0
1638878900000|2021-12-07 12:08:20|5845.7|5839.7|5847.5|5841.5|5848|5842|5845.7|5839.7|2
1638878910000|2021-12-07 12:08:30|5847.2|5841.2|5848|5842|5848|5842|5847|5841|2
1638878920000|2021-12-07 12:08:40|5848.9|5842.9|5849.4|5843.4|5850|5844|5848.9|5842.9|1
1638878930000|2021-12-07 12:08:50|5849.9|5843.9|5849.9|5843.9|5850.2|5844.2|5849.9|5843.9|0
1638878940000|2021-12-07 12:09:00|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1638878950000|2021-12-07 12:09:10|5848.4|5842.4|5848|5842|5848.4|5842.4|5848|5842|2
1638878960000|2021-12-07 12:09:20|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1638878970000|2021-12-07 12:09:30|5847.5|5841.5|5848|5842|5848.4|5842.4|5846.5|5840.5|1
1638878980000|2021-12-07 12:09:40|5848.4|5842.4|5850.5|5844.5|5851|5845|5848.4|5842.4|4
1638879000000|2021-12-07 12:10:00|5850.9|5844.9|5850.4|5844.4|5851|5845|5850.4|5844.4|0
1638879040000|2021-12-07 12:10:40|5850|5844|5850|5844|5850|5844|5850|5844|2
1638879050000|2021-12-07 12:10:50|5850.4|5844.4|5850.5|5844.5|5850.5|5844.5|5850.4|5844.4|2
1638879060000|2021-12-07 12:11:00|5851|5845|5851|5845|5851|5845|5851|5845|0
1638879070000|2021-12-07 12:11:10|5850.9|5844.9|5851|5845|5851|5845|5850.9|5844.9|2
1638879080000|2021-12-07 12:11:20|||||||||2
1638879100000|2021-12-07 12:11:40|5850.7|5844.7|5851.4|5845.4|5851.4|5845.4|5850.5|5844.5|1
1638879110000|2021-12-07 12:11:50|5848.9|5842.9|5848.2|5842.2|5848.9|5842.9|5848.2|5842.2|1
1638879130000|2021-12-07 12:12:10|5848.5|5842.5|5847.5|5841.5|5848.5|5842.5|5847.5|5841.5|2
1638879150000|2021-12-07 12:12:30|5847|5841|5846.5|5840.5|5847|5841|5846.5|5840.5|1
1638879170000|2021-12-07 12:12:50|5845.7|5839.7|5846|5840|5846|5840|5845.7|5839.7|3
1638879180000|2021-12-07 12:13:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1638879190000|2021-12-07 12:13:10|5847.4|5841.4|5846.9|5840.9|5847.4|5841.4|5846.9|5840.9|2
1638879200000|2021-12-07 12:13:20|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|1
1638879230000|2021-12-07 12:13:50|5847|5841|5847|5841|5847.4|5841.4|5846.7|5840.7|0
1638879250000|2021-12-07 12:14:10|5847.4|5841.4|5846.4|5840.4|5847.4|5841.4|5846.4|5840.4|0
1638879260000|2021-12-07 12:14:20|5846|5840|5846|5840|5846|5840|5846|5840|0
1638879270000|2021-12-07 12:14:30|5845.7|5839.7|5845.7|5839.7|5846|5840|5845.7|5839.7|0
1638879280000|2021-12-07 12:14:40|5846|5840|5845.7|5839.7|5846|5840|5845.7|5839.7|0
1638879290000|2021-12-07 12:14:50|5846.2|5840.2|5846|5840|5846.4|5840.4|5846|5840|1
1638879300000|2021-12-07 12:15:00|5845.7|5839.7|5847|5841|5847|5841|5845.7|5839.7|1
1638879310000|2021-12-07 12:15:10|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847|5841|0
1638879320000|2021-12-07 12:15:20|5847|5841|5847.5|5841.5|5847.9|5841.9|5847|5841|0
1638879350000|2021-12-07 12:15:50|5847|5841|5847|5841|5847.4|5841.4|5847|5841|0
1638879370000|2021-12-07 12:16:10|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1638879380000|2021-12-07 12:16:20|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1638879390000|2021-12-07 12:16:30|5847|5841|5847|5841|5847|5841|5847|5841|0
1638879400000|2021-12-07 12:16:40|5846.7|5840.7|5846.7|5840.7|5847|5841|5846.7|5840.7|0
1638879420000|2021-12-07 12:17:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|1
1638879440000|2021-12-07 12:17:20|5847.5|5841.5|5848|5842|5848|5842|5847.5|5841.5|0
1638879450000|2021-12-07 12:17:30|5847.4|5841.4|5845.7|5839.7|5847.4|5841.4|5845.7|5839.7|0
1638879460000|2021-12-07 12:17:40|5845.4|5839.4|5845.2|5839.2|5845.4|5839.4|5845.2|5839.2|0
1638879470000|2021-12-07 12:17:50|5846.5|5840.5|5847.2|5841.2|5847.2|5841.2|5846.5|5840.5|2
1638879480000|2021-12-07 12:18:00|5847.7|5841.7|5849.5|5843.5|5849.5|5843.5|5847.2|5841.2|2
1638879490000|2021-12-07 12:18:10|5849|5843|5849.9|5843.9|5849.9|5843.9|5849|5843|5
1638879500000|2021-12-07 12:18:20|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1638879510000|2021-12-07 12:18:30|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851|5845|0
1638879580000|2021-12-07 12:19:40|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1638879590000|2021-12-07 12:19:50|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1638879600000|2021-12-07 12:20:00|5851|5845|5851.4|5845.4|5851.9|5845.9|5851|5845|3
1638879610000|2021-12-07 12:20:10|5851.9|5845.9|5851.5|5845.5|5851.9|5845.9|5851.5|5845.5|0
1638879620000|2021-12-07 12:20:20|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|0
1638879630000|2021-12-07 12:20:30|5851.5|5845.5|5851.4|5845.4|5851.5|5845.5|5850.9|5844.9|0
1638879670000|2021-12-07 12:21:10|5850.9|5844.9|5850.4|5844.4|5850.9|5844.9|5850.4|5844.4|1
1638879680000|2021-12-07 12:21:20|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1638879710000|2021-12-07 12:21:50|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1638879740000|2021-12-07 12:22:20|5850.2|5844.2|5849.7|5843.7|5850.2|5844.2|5849.7|5843.7|0
1638879750000|2021-12-07 12:22:30|5850.2|5844.2|5851.5|5845.5|5851.9|5845.9|5850.2|5844.2|3
1638879760000|2021-12-07 12:22:40|5851.2|5845.2|5850.5|5844.5|5851.2|5845.2|5849.7|5843.7|0
1638879790000|2021-12-07 12:23:10|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1638879800000|2021-12-07 12:23:20|5850|5844|5850|5844|5850|5844|5850|5844|0
1638879810000|2021-12-07 12:23:30|5849.7|5843.7|5848.5|5842.5|5849.7|5843.7|5848.5|5842.5|1
1638879820000|2021-12-07 12:23:40|5850|5844|5849.2|5843.2|5850|5844|5849.2|5843.2|2
1638879830000|2021-12-07 12:23:50|5849.5|5843.5|5850|5844|5850|5844|5849.2|5843.2|2
1638879840000|2021-12-07 12:24:00|5849.7|5843.7|5849.2|5843.2|5849.7|5843.7|5849.2|5843.2|5
1638879850000|2021-12-07 12:24:10|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|3
1638879860000|2021-12-07 12:24:20|||||||||3
1638879870000|2021-12-07 12:24:30|5851|5845|5851.7|5845.7|5851.7|5845.7|5851|5845|5
1638879880000|2021-12-07 12:24:40|5852.4|5846.4|5853.5|5847.5|5854|5848|5852|5846|3
1638879890000|2021-12-07 12:24:50|5852.9|5846.9|5852.7|5846.7|5852.9|5846.9|5852.7|5846.7|0
1638879910000|2021-12-07 12:25:10|5853.5|5847.5|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|1
1638879930000|2021-12-07 12:25:30|5853.2|5847.2|5853|5847|5853.2|5847.2|5853|5847|0
1638879960000|2021-12-07 12:26:00|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1638879970000|2021-12-07 12:26:10|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|3
1638879980000|2021-12-07 12:26:20|5851|5845|5851.7|5845.7|5851.7|5845.7|5851|5845|1
1638880000000|2021-12-07 12:26:40|5851|5845|5848.4|5842.4|5851|5845|5848.4|5842.4|3
1638880020000|2021-12-07 12:27:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.2|5840.2|35
1638880030000|2021-12-07 12:27:10|5846.9|5840.9|5848.5|5842.5|5849.4|5843.4|5846.9|5840.9|2
1638880040000|2021-12-07 12:27:20|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1638880060000|2021-12-07 12:27:40|||||||||2
1638880090000|2021-12-07 12:28:10|5848.9|5842.9|5851.4|5845.4|5852|5846|5848.9|5842.9|4
1638880100000|2021-12-07 12:28:20|5851.2|5845.2|5850.9|5844.9|5851.2|5845.2|5850.5|5844.5|1
1638880110000|2021-12-07 12:28:30|5850.5|5844.5|5850.9|5844.9|5850.9|5844.9|5850.5|5844.5|1
1638880120000|2021-12-07 12:28:40|5851|5845|5850.9|5844.9|5851|5845|5850.7|5844.7|0
1638880130000|2021-12-07 12:28:50|5850.5|5844.5|5849|5843|5850.5|5844.5|5848.5|5842.5|2
1638880150000|2021-12-07 12:29:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1638880160000|2021-12-07 12:29:20|5848.4|5842.4|5847.7|5841.7|5848.4|5842.4|5847.7|5841.7|0
1638880180000|2021-12-07 12:29:40|5847.4|5841.4|5845.4|5839.4|5847.4|5841.4|5845.4|5839.4|0
1638880190000|2021-12-07 12:29:50|5845|5839|5845|5839|5845|5839|5845|5839|0
1638880200000|2021-12-07 12:30:00|5845.4|5839.4|5843.7|5837.7|5845.4|5839.4|5843.7|5837.7|0
1638880210000|2021-12-07 12:30:10|5843.5|5837.5|5842.4|5836.4|5843.5|5837.5|5842.4|5836.4|0
1638880220000|2021-12-07 12:30:20|5842.2|5836.2|5843.7|5837.7|5843.7|5837.7|5842.2|5836.2|1
1638880230000|2021-12-07 12:30:30|5843.5|5837.5|5843.4|5837.4|5843.5|5837.5|5843|5837|3
1638880240000|2021-12-07 12:30:40|5843.5|5837.5|5843.7|5837.7|5844|5838|5843.5|5837.5|0
1638880260000|2021-12-07 12:31:00|5844|5838|5844|5838|5844|5838|5844|5838|0
1638880270000|2021-12-07 12:31:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1638880280000|2021-12-07 12:31:20|5844.5|5838.5|5844.2|5838.2|5844.5|5838.5|5844.2|5838.2|0
1638880290000|2021-12-07 12:31:30|5844.4|5838.4|5844.7|5838.7|5845.4|5839.4|5844.4|5838.4|1
1638880300000|2021-12-07 12:31:40|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1638880310000|2021-12-07 12:31:50|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1638880320000|2021-12-07 12:32:00|5844.7|5838.7|5845.2|5839.2|5845.2|5839.2|5844.5|5838.5|1
1638880330000|2021-12-07 12:32:10|5846|5840|5846|5840|5846|5840|5846|5840|1
1638880340000|2021-12-07 12:32:20|5845.5|5839.5|5846|5840|5846.4|5840.4|5845.5|5839.5|0
1638880350000|2021-12-07 12:32:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1638880360000|2021-12-07 12:32:40|5846.7|5840.7|5848.9|5842.9|5848.9|5842.9|5846.7|5840.7|1
1638880370000|2021-12-07 12:32:50|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|11
1638880380000|2021-12-07 12:33:00|5848|5842|5848|5842|5848|5842|5848|5842|0
1638880390000|2021-12-07 12:33:10|5848.4|5842.4|5847.5|5841.5|5848.4|5842.4|5847.5|5841.5|11
1638880400000|2021-12-07 12:33:20|||||||||7
1638880410000|2021-12-07 12:33:30|5846.7|5840.7|5844.2|5838.2|5846.7|5840.7|5844.2|5838.2|13
1638880430000|2021-12-07 12:33:50|5843.9|5837.9|5843.7|5837.7|5844.2|5838.2|5843.7|5837.7|9
1638880440000|2021-12-07 12:34:00|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1638880450000|2021-12-07 12:34:10|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|0
1638880460000|2021-12-07 12:34:20|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|1
1638880490000|2021-12-07 12:34:50|5843.2|5837.2|5843.4|5837.4|5843.5|5837.5|5843.2|5837.2|1
1638880500000|2021-12-07 12:35:00|5844|5838|5843.9|5837.9|5844.2|5838.2|5843.9|5837.9|0
1638880510000|2021-12-07 12:35:10|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1638880520000|2021-12-07 12:35:20|5841.9|5835.9|5842.9|5836.9|5843.2|5837.2|5841.9|5835.9|3
1638880530000|2021-12-07 12:35:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|1
1638880540000|2021-12-07 12:35:40|5842.2|5836.2|5842.9|5836.9|5842.9|5836.9|5842.2|5836.2|1
1638880550000|2021-12-07 12:35:50|||||||||1
1638880580000|2021-12-07 12:36:20|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|8
1638880590000|2021-12-07 12:36:30|||||||||1
1638880600000|2021-12-07 12:36:40|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1638880610000|2021-12-07 12:36:50|5842.2|5836.2|5841.4|5835.4|5842.2|5836.2|5841.4|5835.4|2
1638880620000|2021-12-07 12:37:00|5841.7|5835.7|5841.9|5835.9|5841.9|5835.9|5841.7|5835.7|0
1638880670000|2021-12-07 12:37:50|5841.7|5835.7|5841.9|5835.9|5841.9|5835.9|5841.5|5835.5|0
1638880680000|2021-12-07 12:38:00|5841.5|5835.5|5842.9|5836.9|5842.9|5836.9|5841.5|5835.5|1
1638880690000|2021-12-07 12:38:10|5842.5|5836.5|5845.4|5839.4|5845.4|5839.4|5842.5|5836.5|6
1638880700000|2021-12-07 12:38:20|5844.9|5838.9|5843.7|5837.7|5844.9|5838.9|5843.7|5837.7|0
1638880730000|2021-12-07 12:38:50|5843.4|5837.4|5844.9|5838.9|5844.9|5838.9|5843.4|5837.4|2
1638880740000|2021-12-07 12:39:00|5845.5|5839.5|5845.9|5839.9|5845.9|5839.9|5844.9|5838.9|1
1638880770000|2021-12-07 12:39:30|5844.9|5838.9|5846.4|5840.4|5846.4|5840.4|5844.9|5838.9|4
1638880780000|2021-12-07 12:39:40|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845|5839|0
1638880810000|2021-12-07 12:40:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1638880840000|2021-12-07 12:40:40|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|1
1638880880000|2021-12-07 12:41:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1638880890000|2021-12-07 12:41:30|5844.7|5838.7|5844.4|5838.4|5844.7|5838.7|5842|5836|9
1638880900000|2021-12-07 12:41:40|5843.9|5837.9|5844.9|5838.9|5844.9|5838.9|5843.9|5837.9|30
1638880910000|2021-12-07 12:41:50|5845|5839|5845.5|5839.5|5845.5|5839.5|5845|5839|0
1638880920000|2021-12-07 12:42:00|5844.2|5838.2|5844.5|5838.5|5844.5|5838.5|5844.2|5838.2|0
1638880970000|2021-12-07 12:42:50|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1638880980000|2021-12-07 12:43:00|5845|5839|5847|5841|5847.4|5841.4|5845|5839|3
1638880990000|2021-12-07 12:43:10|5847.4|5841.4|5847.4|5841.4|5847.9|5841.9|5847|5841|1
1638881010000|2021-12-07 12:43:30|5847.7|5841.7|5848.4|5842.4|5848.4|5842.4|5847.7|5841.7|1
1638881020000|2021-12-07 12:43:40|5849|5843|5849|5843|5849|5843|5849|5843|1
1638881040000|2021-12-07 12:44:00|5848.5|5842.5|5848|5842|5848.5|5842.5|5848|5842|3
1638881060000|2021-12-07 12:44:20|5847.5|5841.5|5850.4|5844.4|5850.4|5844.4|5847.5|5841.5|7
1638881070000|2021-12-07 12:44:30|5851.4|5845.4|5852.9|5846.9|5852.9|5846.9|5851.4|5845.4|11
1638881090000|2021-12-07 12:44:50|5852.4|5846.4|5853.9|5847.9|5853.9|5847.9|5852.4|5846.4|1
1638881100000|2021-12-07 12:45:00|5853.4|5847.4|5854.7|5848.7|5854.7|5848.7|5852.4|5846.4|8
1638881110000|2021-12-07 12:45:10|5854.9|5848.9|5855|5849|5855|5849|5854.9|5848.9|40
1638881120000|2021-12-07 12:45:20|||||||||64
1638881130000|2021-12-07 12:45:30|5853.2|5847.2|5851.9|5845.9|5853.2|5847.2|5851.5|5845.5|4
1638881140000|2021-12-07 12:45:40|5851.5|5845.5|5851.2|5845.2|5851.5|5845.5|5851.2|5845.2|0
1638881160000|2021-12-07 12:46:00|5851|5845|5850.7|5844.7|5851|5845|5850.7|5844.7|0
1638881200000|2021-12-07 12:46:40|5849.7|5843.7|5849|5843|5849.7|5843.7|5849|5843|4
1638881210000|2021-12-07 12:46:50|5850.4|5844.4|5850.2|5844.2|5850.4|5844.4|5850.2|5844.2|3
1638881220000|2021-12-07 12:47:00|5850.7|5844.7|5850.2|5844.2|5850.9|5844.9|5850.2|5844.2|0
1638881230000|2021-12-07 12:47:10|5849.9|5843.9|5850.2|5844.2|5850.2|5844.2|5849.9|5843.9|0
1638881240000|2021-12-07 12:47:20|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1638881250000|2021-12-07 12:47:30|5850.7|5844.7|5851.7|5845.7|5851.7|5845.7|5850.7|5844.7|1
1638881260000|2021-12-07 12:47:40|5851.4|5845.4|5851.7|5845.7|5851.7|5845.7|5851.4|5845.4|1
1638881300000|2021-12-07 12:48:20|||||||||2
1638881310000|2021-12-07 12:48:30|||||||||1
1638881330000|2021-12-07 12:48:50|5852|5846|5851.7|5845.7|5852|5846|5851.4|5845.4|4
1638881350000|2021-12-07 12:49:10|5851.4|5845.4|5851.7|5845.7|5851.7|5845.7|5851.4|5845.4|3
1638881360000|2021-12-07 12:49:20|5852.2|5846.2|5852.5|5846.5|5852.5|5846.5|5852.2|5846.2|0
1638881370000|2021-12-07 12:49:30|5852.7|5846.7|5852.5|5846.5|5852.7|5846.7|5852.2|5846.2|0
1638881380000|2021-12-07 12:49:40|5852.4|5846.4|5853.5|5847.5|5853.9|5847.9|5852.4|5846.4|1
1638881400000|2021-12-07 12:50:00|5853|5847|5853.5|5847.5|5853.5|5847.5|5853|5847|1
1638881410000|2021-12-07 12:50:10|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|10
1638881420000|2021-12-07 12:50:20|5853.2|5847.2|5853.4|5847.4|5853.4|5847.4|5853.2|5847.2|1
1638881430000|2021-12-07 12:50:30|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1638881490000|2021-12-07 12:51:30|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|2
1638881550000|2021-12-07 12:52:30|5852.4|5846.4|5852.5|5846.5|5852.5|5846.5|5852|5846|0
1638881560000|2021-12-07 12:52:40|5852.2|5846.2|5852|5846|5852.2|5846.2|5852|5846|0
1638881570000|2021-12-07 12:52:50|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1638881620000|2021-12-07 12:53:40|5852|5846|5852|5846|5852|5846|5852|5846|0
1638881640000|2021-12-07 12:54:00|5852.4|5846.4|5852.5|5846.5|5852.5|5846.5|5852.4|5846.4|4
1638881660000|2021-12-07 12:54:20|5852|5846|5852|5846|5852|5846|5852|5846|0
1638881670000|2021-12-07 12:54:30|5852.4|5846.4|5852|5846|5852.5|5846.5|5852|5846|0
1638881680000|2021-12-07 12:54:40|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1638881690000|2021-12-07 12:54:50|5852.5|5846.5|5853.4|5847.4|5853.4|5847.4|5852.5|5846.5|4
1638881700000|2021-12-07 12:55:00|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1638881740000|2021-12-07 12:55:40|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|2
1638881750000|2021-12-07 12:55:50|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.5|5846.5|0
1638881760000|2021-12-07 12:56:00|5852.5|5846.5|5852|5846|5852.5|5846.5|5852|5846|0
1638881770000|2021-12-07 12:56:10|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|1
1638881780000|2021-12-07 12:56:20|5852.5|5846.5|5852.9|5846.9|5852.9|5846.9|5852.5|5846.5|0
1638881790000|2021-12-07 12:56:30|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1638881800000|2021-12-07 12:56:40|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1638881830000|2021-12-07 12:57:10|5852.5|5846.5|5852.9|5846.9|5852.9|5846.9|5852.5|5846.5|0
1638881840000|2021-12-07 12:57:20|5852.5|5846.5|5852.9|5846.9|5852.9|5846.9|5852.5|5846.5|0
1638881860000|2021-12-07 12:57:40|5853.2|5847.2|5853.4|5847.4|5853.4|5847.4|5853.2|5847.2|0
1638881900000|2021-12-07 12:58:20|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1638881920000|2021-12-07 12:58:40|5853|5847|5853.5|5847.5|5853.9|5847.9|5852.9|5846.9|2
1638881940000|2021-12-07 12:59:00|5853.4|5847.4|5853|5847|5853.4|5847.4|5853|5847|0
1638881950000|2021-12-07 12:59:10|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1638881960000|2021-12-07 12:59:20|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|3
1638881970000|2021-12-07 12:59:30|5853|5847|5853.2|5847.2|5853.2|5847.2|5853|5847|0
1638882000000|2021-12-07 13:00:00|5852.5|5846.5|5852.7|5846.7|5852.7|5846.7|5852.5|5846.5|10
1638882010000|2021-12-07 13:00:10|5852.5|5846.5|5852.5|5846.5|5853|5847|5852.5|5846.5|8
1638882020000|2021-12-07 13:00:20|5852.2|5846.2|5852.5|5846.5|5852.5|5846.5|5852.2|5846.2|6
1638882050000|2021-12-07 13:00:50|5852.9|5846.9|5854.9|5848.9|5854.9|5848.9|5852.9|5846.9|16
1638882060000|2021-12-07 13:01:00|5854.2|5848.2|5853.5|5847.5|5854.2|5848.2|5853.5|5847.5|7
1638882070000|2021-12-07 13:01:10|5853.4|5847.4|5852.5|5846.5|5853.4|5847.4|5852.5|5846.5|1
1638882080000|2021-12-07 13:01:20|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1638882090000|2021-12-07 13:01:30|5852.5|5846.5|5851.7|5845.7|5852.5|5846.5|5851.7|5845.7|5
1638882100000|2021-12-07 13:01:40|5851|5845|5849.7|5843.7|5851|5845|5849.7|5843.7|1
1638882110000|2021-12-07 13:01:50|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1638882120000|2021-12-07 13:02:00|5849.7|5843.7|5847.7|5841.7|5850.2|5844.2|5847.7|5841.7|8
1638882130000|2021-12-07 13:02:10|||||||||2
1638882140000|2021-12-07 13:02:20|5847.5|5841.5|5846.4|5840.4|5847.5|5841.5|5846.4|5840.4|14
1638882150000|2021-12-07 13:02:30|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|4
1638882160000|2021-12-07 13:02:40|5846|5840|5846.2|5840.2|5846.7|5840.7|5846|5840|0
1638882170000|2021-12-07 13:02:50|5846.5|5840.5|5847.5|5841.5|5847.5|5841.5|5846.5|5840.5|0
1638882180000|2021-12-07 13:03:00|5847.2|5841.2|5845.2|5839.2|5847.2|5841.2|5845.2|5839.2|0
1638882190000|2021-12-07 13:03:10|5845|5839|5845.2|5839.2|5845.2|5839.2|5844.7|5838.7|3
1638882210000|2021-12-07 13:03:30|5844.7|5838.7|5844.7|5838.7|5845|5839|5844.4|5838.4|4
1638882220000|2021-12-07 13:03:40|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|1
1638882240000|2021-12-07 13:04:00|5844.5|5838.5|5845.2|5839.2|5845.2|5839.2|5844.4|5838.4|11
1638882260000|2021-12-07 13:04:20|5845.7|5839.7|5845.4|5839.4|5845.7|5839.7|5845.4|5839.4|0
1638882270000|2021-12-07 13:04:30|5844.9|5838.9|5843.2|5837.2|5844.9|5838.9|5843.2|5837.2|7
1638882280000|2021-12-07 13:04:40|5842.9|5836.9|5842.7|5836.7|5842.9|5836.9|5842.7|5836.7|1
1638882290000|2021-12-07 13:04:50|5841.9|5835.9|5842.7|5836.7|5842.7|5836.7|5841.9|5835.9|5
1638882300000|2021-12-07 13:05:00|5843.2|5837.2|5842.7|5836.7|5843.2|5837.2|5842.7|5836.7|2
1638882310000|2021-12-07 13:05:10|5842.9|5836.9|5843.5|5837.5|5843.5|5837.5|5842.9|5836.9|1
1638882320000|2021-12-07 13:05:20|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1638882330000|2021-12-07 13:05:30|5844.2|5838.2|5843.9|5837.9|5844.2|5838.2|5843.9|5837.9|0
1638882340000|2021-12-07 13:05:40|||||||||2
1638882350000|2021-12-07 13:05:50|5843.5|5837.5|5842.4|5836.4|5843.5|5837.5|5842.4|5836.4|2
1638882390000|2021-12-07 13:06:30|5842|5836|5842.4|5836.4|5842.4|5836.4|5841.2|5835.2|9
1638882400000|2021-12-07 13:06:40|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|2
1638882410000|2021-12-07 13:06:50|5842.4|5836.4|5842.7|5836.7|5842.7|5836.7|5842.4|5836.4|1
1638882420000|2021-12-07 13:07:00|5842.9|5836.9|5837.9|5831.9|5842.9|5836.9|5837.5|5831.5|13
1638882440000|2021-12-07 13:07:20|5838|5832|5838|5832|5838|5832|5837.7|5831.7|1
1638882450000|2021-12-07 13:07:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|1
1638882460000|2021-12-07 13:07:40|5841|5835|5841|5835|5841|5835|5841|5835|14
1638882470000|2021-12-07 13:07:50|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|3
1638882480000|2021-12-07 13:08:00|||||||||1
1638882490000|2021-12-07 13:08:10|5840.2|5834.2|5839.7|5833.7|5840.5|5834.5|5839.7|5833.7|4
1638882500000|2021-12-07 13:08:20|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|1
1638882510000|2021-12-07 13:08:30|5839.2|5833.2|5839.7|5833.7|5839.7|5833.7|5839.2|5833.2|0
1638882530000|2021-12-07 13:08:50|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|1
1638882550000|2021-12-07 13:09:10|5840.2|5834.2|5840|5834|5840.2|5834.2|5839.7|5833.7|1
1638882560000|2021-12-07 13:09:20|5839.7|5833.7|5840.5|5834.5|5840.5|5834.5|5839.7|5833.7|0
1638882570000|2021-12-07 13:09:30|5839|5833|5839|5833|5839|5833|5839|5833|5
1638882580000|2021-12-07 13:09:40|5838.2|5832.2|5838.5|5832.5|5838.5|5832.5|5838.2|5832.2|1
1638882610000|2021-12-07 13:10:10|5839|5833|5839|5833|5839|5833|5839|5833|0
1638882620000|2021-12-07 13:10:20|5839.3|5833.3|5840.5|5834.5|5840.5|5834.5|5839.3|5833.3|14
1638882630000|2021-12-07 13:10:30|5840.8|5834.8|5845.9|5839.9|5845.9|5839.9|5840.8|5834.8|7
1638882640000|2021-12-07 13:10:40|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|0
1638882650000|2021-12-07 13:10:50|5846.4|5840.4|5845.7|5839.7|5846.4|5840.4|5845.7|5839.7|2
1638882660000|2021-12-07 13:11:00|5845.2|5839.2|5844.4|5838.4|5845.2|5839.2|5844.4|5838.4|2
1638882670000|2021-12-07 13:11:10|5844|5838|5845.2|5839.2|5845.4|5839.4|5844|5838|1
1638882680000|2021-12-07 13:11:20|5844.9|5838.9|5845.2|5839.2|5845.4|5839.4|5844.2|5838.2|0
1638882690000|2021-12-07 13:11:30|5844.9|5838.9|5844.2|5838.2|5844.9|5838.9|5843.9|5837.9|12
1638882700000|2021-12-07 13:11:40|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5842.9|5836.9|2
1638882710000|2021-12-07 13:11:50|5843|5837|5842.4|5836.4|5843|5837|5841.9|5835.9|3
1638882720000|2021-12-07 13:12:00|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|1
1638882740000|2021-12-07 13:12:20|5850.3|5844.3|5849.7|5843.7|5850.3|5844.3|5848.8|5842.8|102
1638882750000|2021-12-07 13:12:30|5849.2|5843.2|5847.7|5841.7|5849.2|5843.2|5847.7|5841.7|2
1638882760000|2021-12-07 13:12:40|5848.4|5842.4|5847.2|5841.2|5849.2|5843.2|5847|5841|5
1638882770000|2021-12-07 13:12:50|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|14
1638882800000|2021-12-07 13:13:20|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1638882810000|2021-12-07 13:13:30|5845.9|5839.9|5845|5839|5846.4|5840.4|5845|5839|1
1638882820000|2021-12-07 13:13:40|5845.7|5839.7|5845.2|5839.2|5847|5841|5845.2|5839.2|0
1638882840000|2021-12-07 13:14:00|5845|5839|5845|5839|5845|5839|5845|5839|0
1638882860000|2021-12-07 13:14:20|5845.2|5839.2|5844.7|5838.7|5845.7|5839.7|5844.7|5838.7|0
1638882870000|2021-12-07 13:14:30|5845|5839|5847|5841|5848|5842|5845|5839|10
1638882880000|2021-12-07 13:14:40|5847.2|5841.2|5846.9|5840.9|5847.2|5841.2|5846.9|5840.9|0
1638882890000|2021-12-07 13:14:50|5847.2|5841.2|5848.2|5842.2|5848.2|5842.2|5847.2|5841.2|1
1638882900000|2021-12-07 13:15:00|5849.5|5843.5|5850|5844|5850.5|5844.5|5848.2|5842.2|2
1638882910000|2021-12-07 13:15:10|5849.7|5843.7|5849.5|5843.5|5849.7|5843.7|5849.5|5843.5|1
1638882930000|2021-12-07 13:15:30|5849.7|5843.7|5849.7|5843.7|5850.2|5844.2|5849.7|5843.7|0
1638882990000|2021-12-07 13:16:30|5848.2|5842.2|5847.7|5841.7|5848.2|5842.2|5847.7|5841.7|7
1638883000000|2021-12-07 13:16:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|1
1638883010000|2021-12-07 13:16:50|5847|5841|5847.2|5841.2|5847.2|5841.2|5846.7|5840.7|0
1638883020000|2021-12-07 13:17:00|5845.9|5839.9|5845.4|5839.4|5846.2|5840.2|5845.2|5839.2|12
1638883030000|2021-12-07 13:17:10|5845.2|5839.2|5844.9|5838.9|5845.2|5839.2|5844.5|5838.5|2
1638883040000|2021-12-07 13:17:20|5844.5|5838.5|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|1
1638883090000|2021-12-07 13:18:10|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5843.9|5837.9|1
1638883100000|2021-12-07 13:18:20|5844.7|5838.7|5844.7|5838.7|5845.2|5839.2|5844.7|5838.7|0
1638883110000|2021-12-07 13:18:30|5845|5839|5845.7|5839.7|5845.7|5839.7|5845|5839|0
1638883120000|2021-12-07 13:18:40|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1638883130000|2021-12-07 13:18:50|5844.7|5838.7|5845.7|5839.7|5845.7|5839.7|5844.7|5838.7|0
1638883140000|2021-12-07 13:19:00|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1638883150000|2021-12-07 13:19:10|5844.5|5838.5|5845.9|5839.9|5845.9|5839.9|5844.5|5838.5|2
1638883190000|2021-12-07 13:19:50|5845|5839|5844.7|5838.7|5845.4|5839.4|5844.7|5838.7|1
1638883200000|2021-12-07 13:20:00|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1638883210000|2021-12-07 13:20:10|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1638883220000|2021-12-07 13:20:20|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1638883230000|2021-12-07 13:20:30|5846|5840|5846.2|5840.2|5846.2|5840.2|5846|5840|0
1638883270000|2021-12-07 13:21:10|5845.9|5839.9|5846.2|5840.2|5846.2|5840.2|5845.9|5839.9|0
1638883280000|2021-12-07 13:21:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1638883290000|2021-12-07 13:21:30|5845.4|5839.4|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|1
1638883300000|2021-12-07 13:21:40|5844.4|5838.4|5845|5839|5845|5839|5844.4|5838.4|6
1638883310000|2021-12-07 13:21:50|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1638883320000|2021-12-07 13:22:00|5845|5839|5845.7|5839.7|5845.7|5839.7|5845|5839|0
1638883340000|2021-12-07 13:22:20|5846.2|5840.2|5845.7|5839.7|5846.2|5840.2|5845.7|5839.7|2
1638883350000|2021-12-07 13:22:30|5845.5|5839.5|5845.2|5839.2|5845.5|5839.5|5845|5839|0
1638883360000|2021-12-07 13:22:40|5844.7|5838.7|5844.4|5838.4|5844.7|5838.7|5844.4|5838.4|0
1638883380000|2021-12-07 13:23:00|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1638883390000|2021-12-07 13:23:10|5843.9|5837.9|5842.7|5836.7|5843.9|5837.9|5842|5836|1
1638883400000|2021-12-07 13:23:20|5842|5836|5842|5836|5842.5|5836.5|5842|5836|2
1638883410000|2021-12-07 13:23:30|5842.3|5836.3|5842|5836|5842.3|5836.3|5841.7|5835.7|0
1638883420000|2021-12-07 13:23:40|5841.5|5835.5|5841.7|5835.7|5841.7|5835.7|5841.5|5835.5|0
1638883430000|2021-12-07 13:23:50|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1638883450000|2021-12-07 13:24:10|5842|5836|5840.2|5834.2|5842|5836|5839.7|5833.7|13
1638883460000|2021-12-07 13:24:20|5840.4|5834.4|5840.7|5834.7|5840.7|5834.7|5840.4|5834.4|0
1638883470000|2021-12-07 13:24:30|5840.9|5834.9|5841|5835|5841.2|5835.2|5840.9|5834.9|2
1638883500000|2021-12-07 13:25:00|5840.7|5834.7|5840.9|5834.9|5841.2|5835.2|5840.7|5834.7|0
1638883510000|2021-12-07 13:25:10|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1638883520000|2021-12-07 13:25:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1638883540000|2021-12-07 13:25:40|5838.9|5832.9|5839.2|5833.2|5839.2|5833.2|5838.7|5832.7|12
1638883550000|2021-12-07 13:25:50|5839.5|5833.5|5840.2|5834.2|5840.2|5834.2|5839.5|5833.5|1
1638883560000|2021-12-07 13:26:00|5839.9|5833.9|5839.4|5833.4|5839.9|5833.9|5839|5833|10
1638883570000|2021-12-07 13:26:10|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1638883580000|2021-12-07 13:26:20|5840.5|5834.5|5840.2|5834.2|5840.5|5834.5|5840.2|5834.2|0
1638883600000|2021-12-07 13:26:40|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1638883610000|2021-12-07 13:26:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|3
1638883620000|2021-12-07 13:27:00|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5837.9|5831.9|5
1638883650000|2021-12-07 13:27:30|5838.7|5832.7|5838|5832|5838.7|5832.7|5838|5832|24
1638883660000|2021-12-07 13:27:40|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.4|5832.4|0
1638883670000|2021-12-07 13:27:50|5838.4|5832.4|5838|5832|5838.4|5832.4|5838|5832|7
1638883680000|2021-12-07 13:28:00|5837.7|5831.7|5837|5831|5837.7|5831.7|5837|5831|162
1638883690000|2021-12-07 13:28:10|5836.5|5830.5|5834|5828|5836.5|5830.5|5832.4|5826.4|5
1638883700000|2021-12-07 13:28:20|5833.9|5827.9|5834.5|5828.5|5834.9|5828.9|5833|5827|19
1638883710000|2021-12-07 13:28:30|5835.9|5829.9|5836.7|5830.7|5836.7|5830.7|5835.9|5829.9|1
1638883720000|2021-12-07 13:28:40|5837|5831|5834.5|5828.5|5837.2|5831.2|5834.5|5828.5|2
1638883740000|2021-12-07 13:29:00|5835|5829|5834.5|5828.5|5835|5829|5834.5|5828.5|0
1638883750000|2021-12-07 13:29:10|5834.2|5828.2|5835|5829|5835|5829|5834.2|5828.2|4
1638883760000|2021-12-07 13:29:20|5834.7|5828.7|5834.5|5828.5|5835|5829|5834.5|5828.5|0
1638883780000|2021-12-07 13:29:40|5835|5829|5835|5829|5835.4|5829.4|5834.5|5828.5|2
1638883790000|2021-12-07 13:29:50|5834|5828|5834|5828|5834|5828|5834|5828|0
1638883810000|2021-12-07 13:30:10|5832|5826|5831.5|5825.5|5833|5827|5830.9|5824.9|14
1638883820000|2021-12-07 13:30:20|5831.9|5825.9|5833|5827|5833|5827|5831.9|5825.9|5
1638883830000|2021-12-07 13:30:30|5833.9|5827.9|5833.5|5827.5|5833.9|5827.9|5833|5827|10
1638883840000|2021-12-07 13:30:40|5833|5827|5835.2|5829.2|5835.4|5829.4|5833|5827|28
1638883850000|2021-12-07 13:30:50|5836.9|5830.9|5839.4|5833.4|5839.4|5833.4|5836.9|5830.9|24
1638883860000|2021-12-07 13:31:00|5839|5833|5838.7|5832.7|5840.7|5834.7|5838.7|5832.7|10
1638883870000|2021-12-07 13:31:10|5838.2|5832.2|5837.4|5831.4|5838.2|5832.2|5837.4|5831.4|0
1638883880000|2021-12-07 13:31:20|5837.2|5831.2|5836.4|5830.4|5837.2|5831.2|5836.4|5830.4|1
1638883900000|2021-12-07 13:31:40|5834|5828|5834|5828|5834.4|5828.4|5834|5828|1
1638883920000|2021-12-07 13:32:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|1
1638883930000|2021-12-07 13:32:10|5835.1|5829.1|5836.9|5830.9|5836.9|5830.9|5835.1|5829.1|25
1638883940000|2021-12-07 13:32:20|5838.7|5832.7|5835.5|5829.5|5838.7|5832.7|5835.5|5829.5|11
1638883960000|2021-12-07 13:32:40|5836|5830|5836|5830|5836|5830|5835.5|5829.5|0
1638883970000|2021-12-07 13:32:50|5835.7|5829.7|5835.5|5829.5|5836|5830|5835.5|5829.5|0
1638883980000|2021-12-07 13:33:00|5836|5830|5834.4|5828.4|5836|5830|5834.4|5828.4|19
1638884000000|2021-12-07 13:33:20|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1638884010000|2021-12-07 13:33:30|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834|5828|0
1638884020000|2021-12-07 13:33:40|5834|5828|5834|5828|5834|5828|5834|5828|1
1638884030000|2021-12-07 13:33:50|5833.9|5827.9|5832.4|5826.4|5833.9|5827.9|5832.4|5826.4|4
1638884040000|2021-12-07 13:34:00|5832.9|5826.9|5833.9|5827.9|5834|5828|5832.9|5826.9|0
1638884050000|2021-12-07 13:34:10|5834|5828|5838|5832|5838|5832|5834|5828|5
1638884060000|2021-12-07 13:34:20|5839.2|5833.2|5839|5833|5839.2|5833.2|5839|5833|1
1638884070000|2021-12-07 13:34:30|5838.7|5832.7|5838.5|5832.5|5838.7|5832.7|5838.2|5832.2|0
1638884080000|2021-12-07 13:34:40|5838.2|5832.2|5838.2|5832.2|5838.5|5832.5|5838.2|5832.2|0
1638884090000|2021-12-07 13:34:50|5839.5|5833.5|5841.9|5835.9|5842|5836|5838.7|5832.7|5
1638884100000|2021-12-07 13:35:00|5841.2|5835.2|5840.9|5834.9|5841.2|5835.2|5840.4|5834.4|0
1638884110000|2021-12-07 13:35:10|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|0
1638884120000|2021-12-07 13:35:20|5840.5|5834.5|5840.4|5834.4|5840.5|5834.5|5840.4|5834.4|0
1638884130000|2021-12-07 13:35:30|5840|5834|5839.9|5833.9|5840.2|5834.2|5839.9|5833.9|1
1638884150000|2021-12-07 13:35:50|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5839.9|5833.9|4
1638884160000|2021-12-07 13:36:00|5840.7|5834.7|5840.7|5834.7|5840.9|5834.9|5840.4|5834.4|0
1638884170000|2021-12-07 13:36:10|5840.9|5834.9|5843.9|5837.9|5843.9|5837.9|5840.9|5834.9|1
1638884180000|2021-12-07 13:36:20|5844.2|5838.2|5842.9|5836.9|5844.2|5838.2|5842.9|5836.9|2
1638884190000|2021-12-07 13:36:30|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|2
1638884200000|2021-12-07 13:36:40|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.2|5836.2|0
1638884210000|2021-12-07 13:36:50|5842.9|5836.9|5842.2|5836.2|5842.9|5836.9|5842.2|5836.2|0
1638884220000|2021-12-07 13:37:00|5841.7|5835.7|5840.2|5834.2|5841.7|5835.7|5839.9|5833.9|13
1638884230000|2021-12-07 13:37:10|5840.4|5834.4|5841.2|5835.2|5841.2|5835.2|5840.2|5834.2|1
1638884240000|2021-12-07 13:37:20|5840.9|5834.9|5841.2|5835.2|5841.2|5835.2|5840.9|5834.9|0
1638884260000|2021-12-07 13:37:40|5841.4|5835.4|5842.5|5836.5|5842.5|5836.5|5841.4|5835.4|0
1638884280000|2021-12-07 13:38:00|5846|5840|5846|5840|5846|5840|5846|5840|1
1638884290000|2021-12-07 13:38:10|5846.2|5840.2|5844.2|5838.2|5846.2|5840.2|5843.7|5837.7|5
1638884300000|2021-12-07 13:38:20|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1638884310000|2021-12-07 13:38:30|5844.2|5838.2|5843.2|5837.2|5845.2|5839.2|5843.2|5837.2|11
1638884320000|2021-12-07 13:38:40|5844.2|5838.2|5844|5838|5844.4|5838.4|5844|5838|1
1638884330000|2021-12-07 13:38:50|5844.4|5838.4|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|0
1638884340000|2021-12-07 13:39:00|5843|5837|5842.5|5836.5|5843.2|5837.2|5842.5|5836.5|2
1638884350000|2021-12-07 13:39:10|5842|5836|5842.7|5836.7|5842.7|5836.7|5842|5836|0
1638884360000|2021-12-07 13:39:20|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1638884370000|2021-12-07 13:39:30|5842.5|5836.5|5843|5837|5845.4|5839.4|5842.5|5836.5|2
1638884400000|2021-12-07 13:40:00|5842.7|5836.7|5841.7|5835.7|5842.7|5836.7|5841.2|5835.2|210
1638884420000|2021-12-07 13:40:20|5842.4|5836.4|5841.9|5835.9|5842.4|5836.4|5841.9|5835.9|46
1638884430000|2021-12-07 13:40:30|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1638884440000|2021-12-07 13:40:40|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|16
1638884450000|2021-12-07 13:40:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|4
1638884460000|2021-12-07 13:41:00|5844|5838|5843.4|5837.4|5844|5838|5843.4|5837.4|1
1638884470000|2021-12-07 13:41:10|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|0
1638884480000|2021-12-07 13:41:20|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|2
1638884490000|2021-12-07 13:41:30|5844.9|5838.9|5844.9|5838.9|5845.5|5839.5|5844.9|5838.9|13
1638884500000|2021-12-07 13:41:40|5844.5|5838.5|5844.4|5838.4|5844.5|5838.5|5844.4|5838.4|0
1638884520000|2021-12-07 13:42:00|5844|5838|5840.5|5834.5|5844|5838|5839.2|5833.2|9
1638884530000|2021-12-07 13:42:10|5838.9|5832.9|5837.7|5831.7|5839|5833|5837.7|5831.7|6
1638884540000|2021-12-07 13:42:20|5838.7|5832.7|5839.2|5833.2|5839.2|5833.2|5837|5831|7
1638884550000|2021-12-07 13:42:30|5837.9|5831.9|5838.4|5832.4|5838.9|5832.9|5837.5|5831.5|19
1638884560000|2021-12-07 13:42:40|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1638884570000|2021-12-07 13:42:50|5839|5833|5839.9|5833.9|5840|5834|5839|5833|0
1638884580000|2021-12-07 13:43:00|5839.5|5833.5|5837.9|5831.9|5839.5|5833.5|5837.5|5831.5|8
1638884590000|2021-12-07 13:43:10|5838.2|5832.2|5839.7|5833.7|5839.7|5833.7|5838.2|5832.2|3
1638884600000|2021-12-07 13:43:20|5839.4|5833.4|5839.7|5833.7|5839.7|5833.7|5839.4|5833.4|0
1638884610000|2021-12-07 13:43:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1638884620000|2021-12-07 13:43:40|5839.2|5833.2|5838.7|5832.7|5839.2|5833.2|5838.4|5832.4|1
1638884630000|2021-12-07 13:43:50|5839|5833|5838|5832|5839.9|5833.9|5838|5832|1
1638884640000|2021-12-07 13:44:00|5837.9|5831.9|5835.9|5829.9|5837.9|5831.9|5834.9|5828.9|14
1638884650000|2021-12-07 13:44:10|5835.7|5829.7|5835.5|5829.5|5836|5830|5835.4|5829.4|0
1638884660000|2021-12-07 13:44:20|5836|5830|5836|5830|5836|5830|5835.7|5829.7|4
1638884670000|2021-12-07 13:44:30|5835.4|5829.4|5833.9|5827.9|5835.7|5829.7|5833.5|5827.5|7
1638884680000|2021-12-07 13:44:40|5833|5827|5833|5827|5833|5827|5833|5827|1
1638884690000|2021-12-07 13:44:50|5834.2|5828.2|5833.9|5827.9|5834.2|5828.2|5833.9|5827.9|4
1638887400000|2021-12-07 14:30:00|5839.4|5833.4|5835.5|5829.5|5841.7|5835.7|5832.2|5826.2|242
1638887410000|2021-12-07 14:30:10|5837.4|5831.4|5842.2|5836.2|5845.2|5839.2|5837.4|5831.4|25
1638887420000|2021-12-07 14:30:20|5841.7|5835.7|5846.5|5840.5|5848.9|5842.9|5841.7|5835.7|33
1638887430000|2021-12-07 14:30:30|5846.4|5840.4|5847.4|5841.4|5850.4|5844.4|5846.4|5840.4|22
1638887440000|2021-12-07 14:30:40|5847.2|5841.2|5850.9|5844.9|5851.9|5845.9|5847.2|5841.2|49
1638887450000|2021-12-07 14:30:50|5850.4|5844.4|5851.5|5845.5|5853.7|5847.7|5850.4|5844.4|30
1638887460000|2021-12-07 14:31:00|5852.4|5846.4|5851.9|5845.9|5852.4|5846.4|5849.9|5843.9|22
1638887470000|2021-12-07 14:31:10|5852.2|5846.2|5869|5863|5869.5|5863.5|5850.4|5844.4|67
1638887480000|2021-12-07 14:31:20|5868.7|5862.7|5866|5860|5868.7|5862.7|5866|5860|38
1638887490000|2021-12-07 14:31:30|5866.8|5860.8|5873.2|5867.2|5874.7|5868.7|5866.5|5860.5|38
1638887500000|2021-12-07 14:31:40|5873.7|5867.7|5868.5|5862.5|5874.2|5868.2|5867.5|5861.5|26
1638887510000|2021-12-07 14:31:50|5869.3|5863.3|5873.7|5867.7|5873.8|5867.8|5869|5863|25
1638887520000|2021-12-07 14:32:00|5873.3|5867.3|5869.7|5863.7|5873.3|5867.3|5869|5863|15
1638887530000|2021-12-07 14:32:10|5869.5|5863.5|5879.3|5873.3|5880.3|5874.3|5869.3|5863.3|48
1638887540000|2021-12-07 14:32:20|5879.2|5873.2|5875.3|5869.3|5880.3|5874.3|5873.8|5867.8|50
1638887550000|2021-12-07 14:32:30|5874.2|5868.2|5866.5|5860.5|5874.3|5868.3|5864.5|5858.5|33
1638887560000|2021-12-07 14:32:40|5865.5|5859.5|5866.5|5860.5|5866.5|5860.5|5864|5858|43
1638887570000|2021-12-07 14:32:50|5866.3|5860.3|5867.5|5861.5|5869.2|5863.2|5866.3|5860.3|8
1638887580000|2021-12-07 14:33:00|5867|5861|5868.7|5862.7|5868.7|5862.7|5865.7|5859.7|29
1638887590000|2021-12-07 14:33:10|5869.2|5863.2|5865.7|5859.7|5869.2|5863.2|5865.3|5859.3|28
1638887600000|2021-12-07 14:33:20|5865.2|5859.2|5866.5|5860.5|5866.8|5860.8|5862.5|5856.5|18
1638887610000|2021-12-07 14:33:30|5867.7|5861.7|5866.5|5860.5|5867.7|5861.7|5865.3|5859.3|28
1638887620000|2021-12-07 14:33:40|5865.7|5859.7|5865.7|5859.7|5868.5|5862.5|5865.5|5859.5|15
1638887630000|2021-12-07 14:33:50|5866.2|5860.2|5865|5859|5866.2|5860.2|5864.2|5858.2|13
1638887640000|2021-12-07 14:34:00|5878.8|5872.8|5875.7|5869.7|5881.2|5875.2|5875.7|5869.7|37
1638887650000|2021-12-07 14:34:10|5875|5869|5871.7|5865.7|5876|5870|5871.7|5865.7|14
1638887660000|2021-12-07 14:34:20|5871.3|5865.3|5870.8|5864.8|5871.7|5865.7|5869.2|5863.2|27
1638887670000|2021-12-07 14:34:30|5872.7|5866.7|5869.7|5863.7|5872.7|5866.7|5866.2|5860.2|30
1638887680000|2021-12-07 14:34:40|5870|5864|5872.8|5866.8|5877.7|5871.7|5870|5864|15
1638887690000|2021-12-07 14:34:50|5872.5|5866.5|5875.8|5869.8|5875.8|5869.8|5871.2|5865.2|63
1638887700000|2021-12-07 14:35:00|5875.7|5869.7|5869.7|5863.7|5876.2|5870.2|5869.7|5863.7|29
1638887710000|2021-12-07 14:35:10|5869.5|5863.5|5869.5|5863.5|5873.7|5867.7|5869|5863|8
1638887720000|2021-12-07 14:35:20|5867.7|5861.7|5861.8|5855.8|5867.7|5861.7|5861.8|5855.8|9
1638887730000|2021-12-07 14:35:30|5861.7|5855.7|5865.2|5859.2|5865.5|5859.5|5860.7|5854.7|7
1638887740000|2021-12-07 14:35:40|5864.7|5858.7|5861.7|5855.7|5865|5859|5861.2|5855.2|5
1638887750000|2021-12-07 14:35:50|5862|5856|5861.2|5855.2|5864|5858|5860.8|5854.8|49
1638887760000|2021-12-07 14:36:00|5861.5|5855.5|5863.2|5857.2|5866.5|5860.5|5861.2|5855.2|22
1638887770000|2021-12-07 14:36:10|5863.5|5857.5|5863.2|5857.2|5864.5|5858.5|5861.8|5855.8|7
1638887780000|2021-12-07 14:36:20|5862.3|5856.3|5859.8|5853.8|5862.8|5856.8|5857.5|5851.5|37
1638887790000|2021-12-07 14:36:30|5859.5|5853.5|5858.5|5852.5|5859.7|5853.7|5858.3|5852.3|10
1638887800000|2021-12-07 14:36:40|5857.7|5851.7|5859.8|5853.8|5859.8|5853.8|5856.5|5850.5|21
1638887810000|2021-12-07 14:36:50|5860.2|5854.2|5858|5852|5862.3|5856.3|5858|5852|20
1638887820000|2021-12-07 14:37:00|5858.2|5852.2|5857.2|5851.2|5858.5|5852.5|5857.2|5851.2|11
1638887830000|2021-12-07 14:37:10|5856.9|5850.9|5850|5844|5856.9|5850.9|5846|5840|25
1638887840000|2021-12-07 14:37:20|5849.4|5843.4|5852.2|5846.2|5853.4|5847.4|5849.4|5843.4|16
1638887850000|2021-12-07 14:37:30|5852|5846|5851.7|5845.7|5852.2|5846.2|5850.4|5844.4|3
1638887860000|2021-12-07 14:37:40|5851.4|5845.4|5849.2|5843.2|5851.9|5845.9|5849.2|5843.2|8
1638887870000|2021-12-07 14:37:50|5848.9|5842.9|5855.4|5849.4|5855.4|5849.4|5848.5|5842.5|15
1638887880000|2021-12-07 14:38:00|5855.7|5849.7|5854.5|5848.5|5857.9|5851.9|5854|5848|11
1638887890000|2021-12-07 14:38:10|5854.4|5848.4|5854.4|5848.4|5854.9|5848.9|5853.5|5847.5|10
1638887900000|2021-12-07 14:38:20|5854.9|5848.9|5850.4|5844.4|5854.9|5848.9|5850|5844|14
1638887910000|2021-12-07 14:38:30|5849.7|5843.7|5846.7|5840.7|5849.7|5843.7|5846.5|5840.5|36
1638887920000|2021-12-07 14:38:40|5846.2|5840.2|5841.5|5835.5|5846.7|5840.7|5841.5|5835.5|32
1638887930000|2021-12-07 14:38:50|5842|5836|5840.4|5834.4|5842|5836|5839.2|5833.2|11
1638887940000|2021-12-07 14:39:00|5840|5834|5837.5|5831.5|5840.7|5834.7|5834.9|5828.9|56
1638887950000|2021-12-07 14:39:10|5837|5831|5837.2|5831.2|5838|5832|5836.2|5830.2|14
1638887960000|2021-12-07 14:39:20|5837|5831|5833|5827|5838|5832|5831.9|5825.9|25
1638887970000|2021-12-07 14:39:30|5833.2|5827.2|5833|5827|5833.5|5827.5|5832|5826|23
1638887980000|2021-12-07 14:39:40|5832.7|5826.7|5828.2|5822.2|5833.4|5827.4|5827.9|5821.9|37
1638887990000|2021-12-07 14:39:50|5827.9|5821.9|5824.6|5818.6|5828.5|5822.5|5824.4|5818.4|17
1638888000000|2021-12-07 14:40:00|5825.6|5819.6|5824.6|5818.6|5828.2|5822.2|5823.6|5817.6|42
1638888010000|2021-12-07 14:40:10|5824.4|5818.4|5826.4|5820.4|5826.6|5820.6|5823.2|5817.2|27
1638888020000|2021-12-07 14:40:20|5825.6|5819.6|5817.7|5811.7|5826.4|5820.4|5817.4|5811.4|56
1638888030000|2021-12-07 14:40:30|5817.9|5811.9|5824.1|5818.1|5824.7|5818.7|5817.9|5811.9|22
1638888040000|2021-12-07 14:40:40|5823.4|5817.4|5828.1|5822.1|5829.1|5823.1|5823.4|5817.4|20
1638888050000|2021-12-07 14:40:50|5827.6|5821.6|5828.6|5822.6|5829.7|5823.7|5827.6|5821.6|18
1638888060000|2021-12-07 14:41:00|5827.7|5821.7|5829.1|5823.1|5829.2|5823.2|5827.7|5821.7|12
1638888070000|2021-12-07 14:41:10|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5828.2|5822.2|10
1638888080000|2021-12-07 14:41:20|5828.6|5822.6|5822.2|5816.2|5828.9|5822.9|5822.2|5816.2|27
1638888090000|2021-12-07 14:41:30|5821.2|5815.2|5819.1|5813.1|5821.2|5815.2|5817.2|5811.2|111
1638888100000|2021-12-07 14:41:40|5820.1|5814.1|5820.9|5814.9|5821.4|5815.4|5819.1|5813.1|63
1638888110000|2021-12-07 14:41:50|5819.1|5813.1|5820.1|5814.1|5820.4|5814.4|5817.7|5811.7|94
1638888120000|2021-12-07 14:42:00|5819.8|5813.8|5805.2|5799.2|5819.8|5813.8|5805.2|5799.2|73
1638888130000|2021-12-07 14:42:10|5806.2|5800.2|5809.6|5803.6|5809.9|5803.9|5806.1|5800.1|92
1638888140000|2021-12-07 14:42:20|5809.4|5803.4|5813.6|5807.6|5813.6|5807.6|5808.4|5802.4|19
1638888150000|2021-12-07 14:42:30|5813.4|5807.4|5803.1|5797.1|5813.9|5807.9|5803.1|5797.1|15
1638888160000|2021-12-07 14:42:40|5803.9|5797.9|5796.6|5790.6|5805.1|5799.1|5796.6|5790.6|77
1638888170000|2021-12-07 14:42:50|5796.9|5790.9|5797.6|5791.6|5799.9|5793.9|5796.9|5790.9|16
1638888180000|2021-12-07 14:43:00|5797.4|5791.4|5796.2|5790.2|5798.4|5792.4|5795.6|5789.6|21
1638888190000|2021-12-07 14:43:10|5796.4|5790.4|5796.7|5790.7|5796.7|5790.7|5795.4|5789.4|6
1638888200000|2021-12-07 14:43:20|5796.2|5790.2|5792.7|5786.7|5796.7|5790.7|5792.4|5786.4|18
1638888210000|2021-12-07 14:43:30|5793.1|5787.1|5786.7|5780.7|5796.7|5790.7|5786.4|5780.4|26
1638888220000|2021-12-07 14:43:40|5786.4|5780.4|5777.6|5771.6|5788.6|5782.6|5776.6|5770.6|114
1638888230000|2021-12-07 14:43:50|5777.1|5771.1|5782.6|5776.6|5782.6|5776.6|5777.1|5771.1|36
1638888240000|2021-12-07 14:44:00|5786.2|5780.2|5788.8|5782.8|5789.1|5783.1|5783.4|5777.4|24
1638888250000|2021-12-07 14:44:10|5788.6|5782.6|5788.4|5782.4|5789.1|5783.1|5785.9|5779.9|9
1638888260000|2021-12-07 14:44:20|5788.8|5782.8|5791.6|5785.6|5792.4|5786.4|5788.8|5782.8|17
1638888270000|2021-12-07 14:44:30|5792.1|5786.1|5792.8|5786.8|5792.9|5786.9|5791.6|5785.6|106
1638888280000|2021-12-07 14:44:40|5793.1|5787.1|5794.8|5788.8|5796.1|5790.1|5792.8|5786.8|7
1638888290000|2021-12-07 14:44:50|5794.9|5788.9|5796.8|5790.8|5796.8|5790.8|5794.4|5788.4|3
1638888300000|2021-12-07 14:45:00|5797.1|5791.1|5789.6|5783.6|5797.3|5791.3|5789.6|5783.6|35
1638888310000|2021-12-07 14:45:10|5788.8|5782.8|5776.6|5770.6|5788.8|5782.8|5776.6|5770.6|39
1638888320000|2021-12-07 14:45:20|5776.3|5770.3|5779.3|5773.3|5779.3|5773.3|5776.3|5770.3|8
1638888330000|2021-12-07 14:45:30|5779.1|5773.1|5780.3|5774.3|5783.1|5777.1|5777.8|5771.8|12
1638888340000|2021-12-07 14:45:40|5780.6|5774.6|5787.1|5781.1|5787.9|5781.9|5776.6|5770.6|14
1638888350000|2021-12-07 14:45:50|5786.6|5780.6|5793.1|5787.1|5793.9|5787.9|5785.8|5779.8|26
1638888360000|2021-12-07 14:46:00|5794.1|5788.1|5793.6|5787.6|5794.1|5788.1|5792.1|5786.1|27
1638888370000|2021-12-07 14:46:10|5793.8|5787.8|5793.9|5787.9|5795.7|5789.7|5790.3|5784.3|38
1638888380000|2021-12-07 14:46:20|5793.3|5787.3|5786.8|5780.8|5793.3|5787.3|5785.6|5779.6|9
1638888390000|2021-12-07 14:46:30|5786.1|5780.1|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|2
1638888400000|2021-12-07 14:46:40|5783.6|5777.6|5784.3|5778.3|5785.1|5779.1|5782.6|5776.6|8
1638888410000|2021-12-07 14:46:50|5784.6|5778.6|5784.6|5778.6|5786.1|5780.1|5784.6|5778.6|8
1638888420000|2021-12-07 14:47:00|5784.1|5778.1|5785.1|5779.1|5785.6|5779.6|5784.1|5778.1|4
1638888430000|2021-12-07 14:47:10|5786.1|5780.1|5791.1|5785.1|5791.1|5785.1|5785.1|5779.1|18
1638888440000|2021-12-07 14:47:20|5790.9|5784.9|5793.1|5787.1|5793.1|5787.1|5790.9|5784.9|35
1638888450000|2021-12-07 14:47:30|5793.6|5787.6|5792.9|5786.9|5793.9|5787.9|5791.6|5785.6|11
1638888460000|2021-12-07 14:47:40|5792.8|5786.8|5796.9|5790.9|5796.9|5790.9|5792.6|5786.6|11
1638888470000|2021-12-07 14:47:50|5797.3|5791.3|5795.9|5789.9|5797.3|5791.3|5795.9|5789.9|6
1638888480000|2021-12-07 14:48:00|5795.2|5789.2|5791.3|5785.3|5795.2|5789.2|5791.3|5785.3|8
1638888490000|2021-12-07 14:48:10|5792.8|5786.8|5794.8|5788.8|5796.1|5790.1|5792.8|5786.8|13
1638888500000|2021-12-07 14:48:20|5795.1|5789.1|5801.8|5795.8|5801.8|5795.8|5795.1|5789.1|11
1638888510000|2021-12-07 14:48:30|5801.4|5795.4|5804.7|5798.7|5805.1|5799.1|5799.8|5793.8|34
1638888520000|2021-12-07 14:48:40|5804.4|5798.4|5804.6|5798.6|5805.2|5799.2|5803.6|5797.6|9
1638888530000|2021-12-07 14:48:50|5802.4|5796.4|5803.1|5797.1|5803.1|5797.1|5800.1|5794.1|12
1638888540000|2021-12-07 14:49:00|5802.9|5796.9|5800.1|5794.1|5802.9|5796.9|5798.4|5792.4|57
1638888550000|2021-12-07 14:49:10|5799.7|5793.7|5803.1|5797.1|5803.6|5797.6|5799.7|5793.7|27
1638888560000|2021-12-07 14:49:20|5803.4|5797.4|5804.1|5798.1|5804.1|5798.1|5803.4|5797.4|4
1638888570000|2021-12-07 14:49:30|5803.7|5797.7|5802.6|5796.6|5803.7|5797.7|5801.7|5795.7|9
1638888580000|2021-12-07 14:49:40|5803.6|5797.6|5804.1|5798.1|5804.4|5798.4|5803.6|5797.6|7
1638888590000|2021-12-07 14:49:50|5803.7|5797.7|5800.7|5794.7|5803.7|5797.7|5800.7|5794.7|5
1638888600000|2021-12-07 14:50:00|5800.2|5794.2|5800.2|5794.2|5801.7|5795.7|5799.7|5793.7|14
1638888610000|2021-12-07 14:50:10|5799.7|5793.7|5803.2|5797.2|5803.2|5797.2|5799.1|5793.1|18
1638888620000|2021-12-07 14:50:20|5803.6|5797.6|5799.9|5793.9|5803.7|5797.7|5799.6|5793.6|23
1638888630000|2021-12-07 14:50:30|5800.7|5794.7|5800.6|5794.6|5801.4|5795.4|5800.1|5794.1|23
1638888640000|2021-12-07 14:50:40|5800.3|5794.3|5805.1|5799.1|5806.1|5800.1|5800.3|5794.3|19
1638888650000|2021-12-07 14:50:50|5805.2|5799.2|5802.9|5796.9|5807.2|5801.2|5801.6|5795.6|34
1638888660000|2021-12-07 14:51:00|5802.4|5796.4|5800.6|5794.6|5802.4|5796.4|5800.6|5794.6|4
1638888670000|2021-12-07 14:51:10|5800.1|5794.1|5800.6|5794.6|5800.9|5794.9|5800.1|5794.1|6
1638888680000|2021-12-07 14:51:20|5800.3|5794.3|5803.2|5797.2|5803.9|5797.9|5800.3|5794.3|7
1638888690000|2021-12-07 14:51:30|5803.1|5797.1|5805.1|5799.1|5805.4|5799.4|5803.1|5797.1|15
1638888700000|2021-12-07 14:51:40|5804.9|5798.9|5806.7|5800.7|5806.9|5800.9|5804.6|5798.6|30
1638888710000|2021-12-07 14:51:50|5806.9|5800.9|5806.9|5800.9|5806.9|5800.9|5805.2|5799.2|3
1638888720000|2021-12-07 14:52:00|5807.2|5801.2|5809.9|5803.9|5811.6|5805.6|5807.2|5801.2|18
1638888730000|2021-12-07 14:52:10|5809.4|5803.4|5809.9|5803.9|5810.4|5804.4|5809.2|5803.2|9
1638888740000|2021-12-07 14:52:20|5810.1|5804.1|5809.6|5803.6|5810.4|5804.4|5809.6|5803.6|6
1638888750000|2021-12-07 14:52:30|5809.9|5803.9|5808.9|5802.9|5811.2|5805.2|5808.7|5802.7|7
1638888760000|2021-12-07 14:52:40|5808.6|5802.6|5810.6|5804.6|5810.6|5804.6|5808.2|5802.2|6
1638888770000|2021-12-07 14:52:50|5810.2|5804.2|5815.7|5809.7|5815.7|5809.7|5809.6|5803.6|16
1638888780000|2021-12-07 14:53:00|5816.9|5810.9|5813.2|5807.2|5816.9|5810.9|5810.7|5804.7|57
1638888790000|2021-12-07 14:53:10|5812.9|5806.9|5816.6|5810.6|5816.7|5810.7|5812.9|5806.9|17
1638888800000|2021-12-07 14:53:20|5816.2|5810.2|5820.4|5814.4|5820.9|5814.9|5815.9|5809.9|21
1638888810000|2021-12-07 14:53:30|5821.4|5815.4|5820.4|5814.4|5821.7|5815.7|5819.7|5813.7|6
1638888820000|2021-12-07 14:53:40|5819.9|5813.9|5820.6|5814.6|5820.7|5814.7|5819.9|5813.9|11
1638888830000|2021-12-07 14:53:50|5820.9|5814.9|5820.7|5814.7|5820.9|5814.9|5819.7|5813.7|5
1638888840000|2021-12-07 14:54:00|5820.4|5814.4|5814.7|5808.7|5820.6|5814.6|5814.7|5808.7|10
1638888850000|2021-12-07 14:54:10|5815.9|5809.9|5813.4|5807.4|5815.9|5809.9|5811.2|5805.2|20
1638888860000|2021-12-07 14:54:20|5813.1|5807.1|5814.2|5808.2|5814.2|5808.2|5813.1|5807.1|2
1638888870000|2021-12-07 14:54:30|5814.6|5808.6|5813.6|5807.6|5814.6|5808.6|5811.2|5805.2|5
1638888880000|2021-12-07 14:54:40|5813.7|5807.7|5813.1|5807.1|5814.1|5808.1|5813.1|5807.1|3
1638888890000|2021-12-07 14:54:50|5812.7|5806.7|5815.1|5809.1|5815.1|5809.1|5811.2|5805.2|10
1638888900000|2021-12-07 14:55:00|5814.7|5808.7|5813.7|5807.7|5817.1|5811.1|5812.7|5806.7|26
1638888910000|2021-12-07 14:55:10|5814.2|5808.2|5815.2|5809.2|5815.2|5809.2|5814.2|5808.2|5
1638888920000|2021-12-07 14:55:20|5815.7|5809.7|5817.1|5811.1|5817.1|5811.1|5815.2|5809.2|6
1638888930000|2021-12-07 14:55:30|5817.6|5811.6|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|9
1638888940000|2021-12-07 14:55:40|5819.4|5813.4|5826.9|5820.9|5827.9|5821.9|5819.4|5813.4|34
1638888950000|2021-12-07 14:55:50|5827.4|5821.4|5822.9|5816.9|5827.4|5821.4|5822.9|5816.9|10
1638888960000|2021-12-07 14:56:00|5825.4|5819.4|5823.4|5817.4|5825.9|5819.9|5822.9|5816.9|12
1638888970000|2021-12-07 14:56:10|5823.1|5817.1|5823.6|5817.6|5824.1|5818.1|5822.6|5816.6|9
1638888980000|2021-12-07 14:56:20|5823.4|5817.4|5825.2|5819.2|5825.2|5819.2|5822.7|5816.7|7
1638888990000|2021-12-07 14:56:30|5825.4|5819.4|5824.1|5818.1|5826.4|5820.4|5823.2|5817.2|13
1638889000000|2021-12-07 14:56:40|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|4
1638889010000|2021-12-07 14:56:50|5823.9|5817.9|5824.7|5818.7|5825.7|5819.7|5822.7|5816.7|11
1638889020000|2021-12-07 14:57:00|5824.1|5818.1|5822.4|5816.4|5824.1|5818.1|5822.1|5816.1|10
1638889030000|2021-12-07 14:57:10|5821.9|5815.9|5819.2|5813.2|5822.7|5816.7|5819.2|5813.2|5
1638889040000|2021-12-07 14:57:20|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|1
1638889050000|2021-12-07 14:57:30|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|2
1638889060000|2021-12-07 14:57:40|5818.4|5812.4|5817.7|5811.7|5818.4|5812.4|5817.7|5811.7|4
1638889070000|2021-12-07 14:57:50|5818.4|5812.4|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|6
1638889080000|2021-12-07 14:58:00|5817.2|5811.2|5821.9|5815.9|5822.2|5816.2|5817.2|5811.2|24
1638889090000|2021-12-07 14:58:10|5822.2|5816.2|5823.7|5817.7|5824.5|5818.5|5822.2|5816.2|12
1638889100000|2021-12-07 14:58:20|5824.5|5818.5|5825.7|5819.7|5826|5820|5824.5|5818.5|49
1638889110000|2021-12-07 14:58:30|5825.5|5819.5|5823.5|5817.5|5825.5|5819.5|5822.9|5816.9|3
1638889120000|2021-12-07 14:58:40|5822.4|5816.4|5820.4|5814.4|5822.4|5816.4|5820.4|5814.4|13
1638889130000|2021-12-07 14:58:50|5821|5815|5821.9|5815.9|5821.9|5815.9|5820.4|5814.4|3
1638889140000|2021-12-07 14:59:00|5821.5|5815.5|5820.7|5814.7|5822.7|5816.7|5820.7|5814.7|22
1638889150000|2021-12-07 14:59:10|5819.2|5813.2|5818.9|5812.9|5819.2|5813.2|5818.5|5812.5|5
1638889160000|2021-12-07 14:59:20|5818.2|5812.2|5821.4|5815.4|5821.4|5815.4|5818.2|5812.2|4
1638889170000|2021-12-07 14:59:30|5821.5|5815.5|5822.7|5816.7|5822.7|5816.7|5821.5|5815.5|7
1638889180000|2021-12-07 14:59:40|5820|5814|5827.9|5821.9|5827.9|5821.9|5819.4|5813.4|43
1638889190000|2021-12-07 14:59:50|5828.9|5822.9|5835.2|5829.2|5835.2|5829.2|5828.9|5822.9|20
1638889200000|2021-12-07 15:00:00|5834.9|5828.9|5830.5|5824.5|5835.4|5829.4|5830.5|5824.5|22
1638889210000|2021-12-07 15:00:10|5830.9|5824.9|5839|5833|5839|5833|5830.9|5824.9|51
1638889220000|2021-12-07 15:00:20|5840|5834|5842|5836|5844|5838|5838.2|5832.2|20
1638889230000|2021-12-07 15:00:30|5842.9|5836.9|5842.7|5836.7|5845|5839|5842|5836|31
1638889240000|2021-12-07 15:00:40|5842|5836|5843|5837|5843|5837|5840.7|5834.7|7
1638889250000|2021-12-07 15:00:50|5843.2|5837.2|5839.2|5833.2|5843.2|5837.2|5839|5833|15
1638889260000|2021-12-07 15:01:00|5839.7|5833.7|5833.4|5827.4|5839.7|5833.7|5833.4|5827.4|30
1638889270000|2021-12-07 15:01:10|5833.2|5827.2|5824.7|5818.7|5834|5828|5824.7|5818.7|11
1638889280000|2021-12-07 15:01:20|5825.2|5819.2|5822.5|5816.5|5825.2|5819.2|5821.4|5815.4|9
1638889290000|2021-12-07 15:01:30|5822.4|5816.4|5818.7|5812.7|5823.4|5817.4|5818.7|5812.7|14
1638889300000|2021-12-07 15:01:40|5819.7|5813.7|5818.7|5812.7|5819.7|5813.7|5818.7|5812.7|9
1638889310000|2021-12-07 15:01:50|5817.2|5811.2|5817.9|5811.9|5817.9|5811.9|5816.2|5810.2|4
1638889320000|2021-12-07 15:02:00|5818.7|5812.7|5816.7|5810.7|5818.7|5812.7|5816.7|5810.7|3
1638889330000|2021-12-07 15:02:10|5816.9|5810.9|5820.5|5814.5|5820.5|5814.5|5816.9|5810.9|11
1638889340000|2021-12-07 15:02:20|5820.2|5814.2|5817.7|5811.7|5820.9|5814.9|5817.7|5811.7|73
1638889350000|2021-12-07 15:02:30|5817.4|5811.4|5818|5812|5818|5812|5817.4|5811.4|1
1638889360000|2021-12-07 15:02:40|5818.4|5812.4|5815.7|5809.7|5818.4|5812.4|5815.7|5809.7|17
1638889370000|2021-12-07 15:02:50|5816.4|5810.4|5820|5814|5820|5814|5816.4|5810.4|2
1638889380000|2021-12-07 15:03:00|5820.2|5814.2|5820.5|5814.5|5821|5815|5817.7|5811.7|15
1638889390000|2021-12-07 15:03:10|5820.2|5814.2|5821.7|5815.7|5821.7|5815.7|5819.5|5813.5|10
1638889400000|2021-12-07 15:03:20|5820.4|5814.4|5823.7|5817.7|5823.7|5817.7|5820.4|5814.4|25
1638889410000|2021-12-07 15:03:30|5823.4|5817.4|5822.5|5816.5|5823.4|5817.4|5822.4|5816.4|3
1638889420000|2021-12-07 15:03:40|5822.2|5816.2|5822.9|5816.9|5823.4|5817.4|5822.2|5816.2|7
1638889430000|2021-12-07 15:03:50|5822.5|5816.5|5818.4|5812.4|5822.5|5816.5|5818.4|5812.4|11
1638889440000|2021-12-07 15:04:00|5819.9|5813.9|5820.7|5814.7|5821|5815|5819.9|5813.9|5
1638889450000|2021-12-07 15:04:10|5820.5|5814.5|5820.4|5814.4|5820.5|5814.5|5820.2|5814.2|3
1638889460000|2021-12-07 15:04:20|5820.5|5814.5|5819.5|5813.5|5820.5|5814.5|5819.4|5813.4|1
1638889470000|2021-12-07 15:04:30|5819.9|5813.9|5820.5|5814.5|5820.5|5814.5|5819.9|5813.9|5
1638889480000|2021-12-07 15:04:40|5820.4|5814.4|5818.9|5812.9|5820.4|5814.4|5818.9|5812.9|3
1638889490000|2021-12-07 15:04:50|5817.2|5811.2|5817.4|5811.4|5817.4|5811.4|5817.2|5811.2|3
1638889500000|2021-12-07 15:05:00|5817.2|5811.2|5819.9|5813.9|5820.9|5814.9|5817|5811|19
1638889510000|2021-12-07 15:05:10|5820.4|5814.4|5820.5|5814.5|5820.5|5814.5|5819.9|5813.9|3
1638889520000|2021-12-07 15:05:20|5820.4|5814.4|5820.4|5814.4|5821.7|5815.7|5819.7|5813.7|4
1638889530000|2021-12-07 15:05:30|5820.5|5814.5|5819.7|5813.7|5820.5|5814.5|5819.5|5813.5|3
1638889540000|2021-12-07 15:05:40|5819.2|5813.2|5815.4|5809.4|5819.5|5813.5|5815|5809|8
1638889550000|2021-12-07 15:05:50|5814.9|5808.9|5812.4|5806.4|5814.9|5808.9|5811.7|5805.7|4
1638889560000|2021-12-07 15:06:00|5812.5|5806.5|5812.5|5806.5|5813.4|5807.4|5810.7|5804.7|8
1638889570000|2021-12-07 15:06:10|5813.5|5807.5|5810.5|5804.5|5813.5|5807.5|5810.5|5804.5|4
1638889580000|2021-12-07 15:06:20|||||||||1
1638889590000|2021-12-07 15:06:30|5810.2|5804.2|5809.4|5803.4|5810.2|5804.2|5809.2|5803.2|7
1638889600000|2021-12-07 15:06:40|5809.9|5803.9|5813.9|5807.9|5813.9|5807.9|5809.6|5803.6|13
1638889610000|2021-12-07 15:06:50|5814.2|5808.2|5808.7|5802.7|5814.9|5808.9|5808.6|5802.6|52
1638889620000|2021-12-07 15:07:00|5809.1|5803.1|5806.1|5800.1|5809.2|5803.2|5806.1|5800.1|13
1638889630000|2021-12-07 15:07:10|5806.2|5800.2|5806.2|5800.2|5808.2|5802.2|5805.7|5799.7|11
1638889640000|2021-12-07 15:07:20|5806.1|5800.1|5800.1|5794.1|5806.1|5800.1|5800.1|5794.1|6
1638889650000|2021-12-07 15:07:30|5799.6|5793.6|5802.2|5796.2|5802.2|5796.2|5798.6|5792.6|27
1638889660000|2021-12-07 15:07:40|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.1|5795.1|4
1638889670000|2021-12-07 15:07:50|5801.2|5795.2|5804.1|5798.1|5804.2|5798.2|5801.2|5795.2|233
1638889680000|2021-12-07 15:08:00|5804.4|5798.4|5805.9|5799.9|5807.2|5801.2|5804.4|5798.4|5
1638889690000|2021-12-07 15:08:10|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|1
1638889700000|2021-12-07 15:08:20|5805.1|5799.1|5804.1|5798.1|5805.1|5799.1|5803.4|5797.4|4
1638889710000|2021-12-07 15:08:30|5803.7|5797.7|5801.2|5795.2|5803.7|5797.7|5801.2|5795.2|2
1638889720000|2021-12-07 15:08:40|5801.4|5795.4|5800.4|5794.4|5804.1|5798.1|5800.4|5794.4|9
1638889730000|2021-12-07 15:08:50|5800.6|5794.6|5803.1|5797.1|5803.1|5797.1|5800.4|5794.4|6
1638889740000|2021-12-07 15:09:00|5803.7|5797.7|5803.1|5797.1|5807.9|5801.9|5803.1|5797.1|9
1638889750000|2021-12-07 15:09:10|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|3
1638889760000|2021-12-07 15:09:20|5802.6|5796.6|5805.2|5799.2|5805.2|5799.2|5802.6|5796.6|3
1638889770000|2021-12-07 15:09:30|5805.7|5799.7|5807.2|5801.2|5807.6|5801.6|5805.7|5799.7|5
1638889780000|2021-12-07 15:09:40|5806.9|5800.9|5809.9|5803.9|5809.9|5803.9|5806.7|5800.7|8
1638889790000|2021-12-07 15:09:50|5810.1|5804.1|5810.4|5804.4|5810.4|5804.4|5810.1|5804.1|2
1638889800000|2021-12-07 15:10:00|5812.4|5806.4|5811.4|5805.4|5812.4|5806.4|5810.1|5804.1|35
1638889810000|2021-12-07 15:10:10|5810.9|5804.9|5811.9|5805.9|5811.9|5805.9|5810.9|5804.9|7
1638889820000|2021-12-07 15:10:20|5812.2|5806.2|5809.9|5803.9|5812.2|5806.2|5809.9|5803.9|1
1638889830000|2021-12-07 15:10:30|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1638889840000|2021-12-07 15:10:40|5808.7|5802.7|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|10
1638889850000|2021-12-07 15:10:50|5807.9|5801.9|5807.7|5801.7|5807.9|5801.9|5806.7|5800.7|18
1638889860000|2021-12-07 15:11:00|5807.9|5801.9|5806.4|5800.4|5807.9|5801.9|5805|5799|9
1638889870000|2021-12-07 15:11:10|5806.7|5800.7|5806.4|5800.4|5806.7|5800.7|5806.4|5800.4|1
1638889890000|2021-12-07 15:11:30|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5805.2|5799.2|17
1638889900000|2021-12-07 15:11:40|5805.2|5799.2|5805.7|5799.7|5805.7|5799.7|5804.7|5798.7|5
1638889910000|2021-12-07 15:11:50|5805.9|5799.9|5807|5801|5807.2|5801.2|5805.4|5799.4|7
1638889920000|2021-12-07 15:12:00|5806.4|5800.4|5806.5|5800.5|5806.9|5800.9|5806|5800|2
1638889930000|2021-12-07 15:12:10|5806.9|5800.9|5806.4|5800.4|5806.9|5800.9|5806.2|5800.2|23
1638889940000|2021-12-07 15:12:20|5806|5800|5803|5797|5806|5800|5802.9|5796.9|3
1638889950000|2021-12-07 15:12:30|5803.4|5797.4|5801.7|5795.7|5803.4|5797.4|5801.7|5795.7|6
1638889960000|2021-12-07 15:12:40|5801.2|5795.2|5800.5|5794.5|5801.2|5795.2|5799.7|5793.7|12
1638889970000|2021-12-07 15:12:50|5799.9|5793.9|5802.5|5796.5|5802.5|5796.5|5799.5|5793.5|7
1638889980000|2021-12-07 15:13:00|5803.5|5797.5|5802.5|5796.5|5804.5|5798.5|5802.2|5796.2|8
1638889990000|2021-12-07 15:13:10|5802.4|5796.4|5801.9|5795.9|5803.4|5797.4|5801.9|5795.9|3
1638890000000|2021-12-07 15:13:20|5801.5|5795.5|5802.4|5796.4|5802.9|5796.9|5801.4|5795.4|4
1638890010000|2021-12-07 15:13:30|5802|5796|5800.5|5794.5|5802.4|5796.4|5800.5|5794.5|7
1638890020000|2021-12-07 15:13:40|5800.7|5794.7|5800.5|5794.5|5801|5795|5800.5|5794.5|4
1638890030000|2021-12-07 15:13:50|5800.7|5794.7|5800.5|5794.5|5801|5795|5800.5|5794.5|4
1638890040000|2021-12-07 15:14:00|5801.5|5795.5|5803.9|5797.9|5805.5|5799.5|5801.5|5795.5|12
1638890050000|2021-12-07 15:14:10|5803.2|5797.2|5803.5|5797.5|5803.5|5797.5|5802.9|5796.9|5
1638890060000|2021-12-07 15:14:20|5803.4|5797.4|5801.4|5795.4|5803.4|5797.4|5801.4|5795.4|2
1638890070000|2021-12-07 15:14:30|5800.9|5794.9|5801.9|5795.9|5801.9|5795.9|5800.5|5794.5|14
1638890080000|2021-12-07 15:14:40|5802|5796|5804.7|5798.7|5805.2|5799.2|5801.9|5795.9|12
1638890090000|2021-12-07 15:14:50|5804.2|5798.2|5804.7|5798.7|5804.7|5798.7|5804.2|5798.2|0
1638890100000|2021-12-07 15:15:00|5805.2|5799.2|5803.9|5797.9|5806.2|5800.2|5803.9|5797.9|4
1638890110000|2021-12-07 15:15:10|5803.7|5797.7|5803.4|5797.4|5803.7|5797.7|5803.4|5797.4|2
1638890120000|2021-12-07 15:15:20|5806.4|5800.4|5806.9|5800.9|5806.9|5800.9|5805.9|5799.9|2
1638890130000|2021-12-07 15:15:30|5806.5|5800.5|5807.9|5801.9|5807.9|5801.9|5806.5|5800.5|1
1638890140000|2021-12-07 15:15:40|5808.5|5802.5|5809.5|5803.5|5809.5|5803.5|5808.5|5802.5|9
1638890150000|2021-12-07 15:15:50|5808.9|5802.9|5809.4|5803.4|5810.2|5804.2|5808.9|5802.9|2
1638890160000|2021-12-07 15:16:00|5809.9|5803.9|5808.5|5802.5|5811.9|5805.9|5808.5|5802.5|14
1638890170000|2021-12-07 15:16:10|5808.2|5802.2|5808.5|5802.5|5808.5|5802.5|5808.2|5802.2|3
1638890180000|2021-12-07 15:16:20|5809|5803|5812.9|5806.9|5813.5|5807.5|5809|5803|10
1638890190000|2021-12-07 15:16:30|5812.4|5806.4|5810.9|5804.9|5812.4|5806.4|5810.9|5804.9|6
1638890200000|2021-12-07 15:16:40|5811.5|5805.5|5815.2|5809.2|5816.4|5810.4|5811.5|5805.5|9
1638890210000|2021-12-07 15:16:50|5815.4|5809.4|5816.5|5810.5|5818.7|5812.7|5815.4|5809.4|21
1638890220000|2021-12-07 15:17:00|5817.2|5811.2|5817.4|5811.4|5818.2|5812.2|5816.9|5810.9|3
1638890230000|2021-12-07 15:17:10|5816.4|5810.4|5817.5|5811.5|5817.5|5811.5|5816|5810|8
1638890240000|2021-12-07 15:17:20|5817.4|5811.4|5817.5|5811.5|5818.4|5812.4|5817|5811|0
1638890250000|2021-12-07 15:17:30|5817.2|5811.2|5817|5811|5817.9|5811.9|5817|5811|1
1638890260000|2021-12-07 15:17:40|5816.7|5810.7|5817|5811|5817.2|5811.2|5816.7|5810.7|7
1638890270000|2021-12-07 15:17:50|5816.7|5810.7|5817|5811|5817.5|5811.5|5816.7|5810.7|7
1638890280000|2021-12-07 15:18:00|5819.5|5813.5|5819.4|5813.4|5821.9|5815.9|5817.4|5811.4|20
1638890290000|2021-12-07 15:18:10|5817.2|5811.2|5821|5815|5821|5815|5817|5811|19
1638890300000|2021-12-07 15:18:20|5821.7|5815.7|5818.4|5812.4|5823.2|5817.2|5817.9|5811.9|41
1638890310000|2021-12-07 15:18:30|5818|5812|5817|5811|5819.2|5813.2|5816.7|5810.7|15
1638890320000|2021-12-07 15:18:40|5817.4|5811.4|5819.5|5813.5|5819.5|5813.5|5817.4|5811.4|5
1638890330000|2021-12-07 15:18:50|5819.4|5813.4|5818|5812|5819.4|5813.4|5817.5|5811.5|4
1638890340000|2021-12-07 15:19:00|5817.5|5811.5|5818.5|5812.5|5820.5|5814.5|5817.5|5811.5|9
1638890350000|2021-12-07 15:19:10|5819|5813|5817.5|5811.5|5819|5813|5817|5811|24
1638890360000|2021-12-07 15:19:20|5817|5811|5817|5811|5817|5811|5817|5811|4
1638890370000|2021-12-07 15:19:30|5816.7|5810.7|5817.9|5811.9|5818|5812|5816.7|5810.7|5
1638890380000|2021-12-07 15:19:40|5818|5812|5811.5|5805.5|5818.2|5812.2|5811.4|5805.4|29
1638890390000|2021-12-07 15:19:50|5811|5805|5806.5|5800.5|5811|5805|5805.4|5799.4|18
1638890400000|2021-12-07 15:20:00|5806.4|5800.4|5808.4|5802.4|5809.9|5803.9|5806.4|5800.4|10
1638890410000|2021-12-07 15:20:10|5808.7|5802.7|5809.4|5803.4|5809.5|5803.5|5808.7|5802.7|8
1638890420000|2021-12-07 15:20:20|5809|5803|5808.9|5802.9|5809|5803|5808.9|5802.9|1
1638890430000|2021-12-07 15:20:30|5809.2|5803.2|5807|5801|5809.5|5803.5|5806.5|5800.5|11
1638890440000|2021-12-07 15:20:40|5807.5|5801.5|5807.4|5801.4|5807.9|5801.9|5807|5801|5
1638890450000|2021-12-07 15:20:50|5807|5801|5807.4|5801.4|5807.4|5801.4|5807|5801|0
1638890460000|2021-12-07 15:21:00|5807.5|5801.5|5806.5|5800.5|5807.5|5801.5|5805|5799|10
1638890470000|2021-12-07 15:21:10|5806.4|5800.4|5805|5799|5806.4|5800.4|5804|5798|5
1638890480000|2021-12-07 15:21:20|5805.4|5799.4|5805.5|5799.5|5805.5|5799.5|5805.4|5799.4|1
1638890490000|2021-12-07 15:21:30|||||||||2
1638890500000|2021-12-07 15:21:40|5805|5799|5807|5801|5807.5|5801.5|5805|5799|10
1638890510000|2021-12-07 15:21:50|5806.9|5800.9|5812.2|5806.2|5812.2|5806.2|5806.5|5800.5|13
1638890520000|2021-12-07 15:22:00|5812.4|5806.4|5811.2|5805.2|5813.5|5807.5|5811.2|5805.2|5
1638890530000|2021-12-07 15:22:10|5811|5805|5812.4|5806.4|5812.4|5806.4|5811|5805|13
1638890540000|2021-12-07 15:22:20|5811.5|5805.5|5810.4|5804.4|5811.5|5805.5|5809.9|5803.9|6
1638890550000|2021-12-07 15:22:30|5810|5804|5809.9|5803.9|5810.2|5804.2|5809.5|5803.5|4
1638890560000|2021-12-07 15:22:40|5810|5804|5803.5|5797.5|5810|5804|5803.5|5797.5|9
1638890570000|2021-12-07 15:22:50|5803.9|5797.9|5804.5|5798.5|5804.5|5798.5|5803.9|5797.9|6
1638890580000|2021-12-07 15:23:00|5804.4|5798.4|5802.9|5796.9|5805.4|5799.4|5802.5|5796.5|19
1638890590000|2021-12-07 15:23:10|5802.5|5796.5|5801.5|5795.5|5802.5|5796.5|5801.5|5795.5|8
1638890600000|2021-12-07 15:23:20|5800.9|5794.9|5799.5|5793.5|5800.9|5794.9|5799.5|5793.5|5
1638890610000|2021-12-07 15:23:30|5799|5793|5798.9|5792.9|5800.5|5794.5|5798.9|5792.9|9
1638890620000|2021-12-07 15:23:40|5799.5|5793.5|5801.5|5795.5|5802.5|5796.5|5798.9|5792.9|8
1638890630000|2021-12-07 15:23:50|5798.5|5792.5|5796|5790|5798.5|5792.5|5793.6|5787.6|106
1638890640000|2021-12-07 15:24:00|5795.7|5789.7|5794|5788|5795.7|5789.7|5794|5788|46
1638890650000|2021-12-07 15:24:10|5794.2|5788.2|5792.9|5786.9|5794.2|5788.2|5792.4|5786.4|14
1638890660000|2021-12-07 15:24:20|5793.1|5787.1|5793.7|5787.7|5794|5788|5793.1|5787.1|14
1638890670000|2021-12-07 15:24:30|5794|5788|5792.9|5786.9|5794.4|5788.4|5792.9|5786.9|0
1638890680000|2021-12-07 15:24:40|5793.2|5787.2|5793.9|5787.9|5795.9|5789.9|5793.2|5787.2|1
1638890690000|2021-12-07 15:24:50|5793.4|5787.4|5795|5789|5795.5|5789.5|5793.4|5787.4|2
1638890700000|2021-12-07 15:25:00|5796.7|5790.7|5796.9|5790.9|5797.7|5791.7|5796.5|5790.5|19
1638890710000|2021-12-07 15:25:10|5797.2|5791.2|5796.5|5790.5|5797.7|5791.7|5796.5|5790.5|5
1638890720000|2021-12-07 15:25:20|5797|5791|5800|5794|5800|5794|5797|5791|30
1638890730000|2021-12-07 15:25:30|5800.5|5794.5|5800.5|5794.5|5801|5795|5800.5|5794.5|4
1638890740000|2021-12-07 15:25:40|5800.7|5794.7|5801.5|5795.5|5802|5796|5800.7|5794.7|4
1638890750000|2021-12-07 15:25:50|5801.9|5795.9|5802.2|5796.2|5802.2|5796.2|5801.2|5795.2|7
1638890760000|2021-12-07 15:26:00|5802.5|5796.5|5809.9|5803.9|5809.9|5803.9|5802.5|5796.5|53
1638890770000|2021-12-07 15:26:10|5810.4|5804.4|5811.5|5805.5|5811.9|5805.9|5809.9|5803.9|13
1638890780000|2021-12-07 15:26:20|5810.9|5804.9|5807.9|5801.9|5810.9|5804.9|5807.9|5801.9|3
1638890790000|2021-12-07 15:26:30|5808.4|5802.4|5809.9|5803.9|5809.9|5803.9|5808.2|5802.2|5
1638890800000|2021-12-07 15:26:40|5809.5|5803.5|5808.4|5802.4|5809.5|5803.5|5805.5|5799.5|20
1638890810000|2021-12-07 15:26:50|5808.5|5802.5|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|4
1638890820000|2021-12-07 15:27:00|5808.5|5802.5|5807.9|5801.9|5809.9|5803.9|5807.9|5801.9|3
1638890830000|2021-12-07 15:27:10|5808.2|5802.2|5807.5|5801.5|5808.4|5802.4|5807.5|5801.5|5
1638890840000|2021-12-07 15:27:20|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.2|5802.2|4
1638890850000|2021-12-07 15:27:30|5808.2|5802.2|5807.5|5801.5|5808.2|5802.2|5807|5801|34
1638890860000|2021-12-07 15:27:40|5807.4|5801.4|5808.2|5802.2|5808.2|5802.2|5807.4|5801.4|2
1638890870000|2021-12-07 15:27:50|||||||||1
1638890880000|2021-12-07 15:28:00|5808.4|5802.4|5809.7|5803.7|5809.9|5803.9|5808.4|5802.4|8
1638890890000|2021-12-07 15:28:10|5809.2|5803.2|5807|5801|5809.2|5803.2|5806.5|5800.5|34
1638890900000|2021-12-07 15:28:20|5806.4|5800.4|5805.5|5799.5|5806.5|5800.5|5804.2|5798.2|30
1638890910000|2021-12-07 15:28:30|5805.2|5799.2|5808.4|5802.4|5808.4|5802.4|5805.2|5799.2|5
1638890920000|2021-12-07 15:28:40|5808.7|5802.7|5812.2|5806.2|5812.2|5806.2|5808.7|5802.7|5
1638890930000|2021-12-07 15:28:50|5812.5|5806.5|5811.5|5805.5|5814.4|5808.4|5811.5|5805.5|5
1638890940000|2021-12-07 15:29:00|5813.9|5807.9|5812.4|5806.4|5815.9|5809.9|5812.2|5806.2|22
1638890950000|2021-12-07 15:29:10|5813.4|5807.4|5815.9|5809.9|5817.5|5811.5|5813.4|5807.4|24
1638890960000|2021-12-07 15:29:20|5815.4|5809.4|5814.7|5808.7|5818.4|5812.4|5814.7|5808.7|10
1638890970000|2021-12-07 15:29:30|5814.5|5808.5|5812.5|5806.5|5814.5|5808.5|5812.2|5806.2|0
1638890980000|2021-12-07 15:29:40|5811.5|5805.5|5811|5805|5811.9|5805.9|5810.5|5804.5|9
1638890990000|2021-12-07 15:29:50|5811.7|5805.7|5812.9|5806.9|5814.5|5808.5|5811.2|5805.2|14
1638891000000|2021-12-07 15:30:00|5813.9|5807.9|5817.5|5811.5|5819.4|5813.4|5813.9|5807.9|35
1638891010000|2021-12-07 15:30:10|5816.9|5810.9|5817.5|5811.5|5817.7|5811.7|5816.9|5810.9|6
1638891020000|2021-12-07 15:30:20|5817|5811|5822.5|5816.5|5823.7|5817.7|5816|5810|15
1638891030000|2021-12-07 15:30:30|5822.2|5816.2|5822.2|5816.2|5822.4|5816.4|5821.7|5815.7|4
1638891040000|2021-12-07 15:30:40|5822.9|5816.9|5823.7|5817.7|5823.7|5817.7|5822.9|5816.9|15
1638891050000|2021-12-07 15:30:50|||||||||1
1638891060000|2021-12-07 15:31:00|5822.9|5816.9|5818.2|5812.2|5822.9|5816.9|5817.9|5811.9|25
1638891070000|2021-12-07 15:31:10|5819.4|5813.4|5821.5|5815.5|5821.9|5815.9|5819.4|5813.4|10
1638891080000|2021-12-07 15:31:20|5821.4|5815.4|5816.4|5810.4|5821.4|5815.4|5816.4|5810.4|16
1638891090000|2021-12-07 15:31:30|||||||||1
1638891100000|2021-12-07 15:31:40|5816|5810|5816.5|5810.5|5816.5|5810.5|5816|5810|4
1638891110000|2021-12-07 15:31:50|5816.4|5810.4|5817.9|5811.9|5817.9|5811.9|5816.4|5810.4|8
1638891120000|2021-12-07 15:32:00|5818|5812|5811.4|5805.4|5818.5|5812.5|5811.4|5805.4|6
1638891130000|2021-12-07 15:32:10|5811.5|5805.5|5809.5|5803.5|5811.5|5805.5|5809.5|5803.5|8
1638891140000|2021-12-07 15:32:20|||||||||1
1638891150000|2021-12-07 15:32:30|5809.9|5803.9|5810.2|5804.2|5810.5|5804.5|5809.9|5803.9|3
1638891160000|2021-12-07 15:32:40|5809.9|5803.9|5810.7|5804.7|5810.7|5804.7|5809.9|5803.9|5
1638891170000|2021-12-07 15:32:50|5811|5805|5810.5|5804.5|5812.2|5806.2|5810.5|5804.5|3
1638891180000|2021-12-07 15:33:00|5810.7|5804.7|5812.9|5806.9|5812.9|5806.9|5810.5|5804.5|8
1638891190000|2021-12-07 15:33:10|5812.5|5806.5|5812.4|5806.4|5812.5|5806.5|5812.2|5806.2|1
1638891210000|2021-12-07 15:33:30|5812.2|5806.2|5816.2|5810.2|5817.2|5811.2|5812.2|5806.2|35
1638891220000|2021-12-07 15:33:40|5815.4|5809.4|5815.2|5809.2|5815.9|5809.9|5815.2|5809.2|5
1638891230000|2021-12-07 15:33:50|5815.4|5809.4|5815.2|5809.2|5815.4|5809.4|5815.2|5809.2|0
1638891240000|2021-12-07 15:34:00|5816.4|5810.4|5815|5809|5816.4|5810.4|5814.5|5808.5|11
1638891250000|2021-12-07 15:34:10|5814.7|5808.7|5814.5|5808.5|5814.7|5808.7|5814.5|5808.5|7
1638891260000|2021-12-07 15:34:20|5814.4|5808.4|5813.9|5807.9|5814.4|5808.4|5812.9|5806.9|4
1638891270000|2021-12-07 15:34:30|5814.5|5808.5|5815.9|5809.9|5816.2|5810.2|5814.4|5808.4|1
1638891280000|2021-12-07 15:34:40|5815.4|5809.4|5813.4|5807.4|5815.4|5809.4|5813.4|5807.4|4
1638891290000|2021-12-07 15:34:50|5813.7|5807.7|5814.4|5808.4|5814.4|5808.4|5813.7|5807.7|0
1638891300000|2021-12-07 15:35:00|5813.5|5807.5|5813|5807|5813.5|5807.5|5812|5806|6
1638891310000|2021-12-07 15:35:10|5814|5808|5815.4|5809.4|5815.5|5809.5|5813.9|5807.9|6
1638891320000|2021-12-07 15:35:20|5815|5809|5815.2|5809.2|5815.2|5809.2|5813.9|5807.9|0
1638891330000|2021-12-07 15:35:30|||||||||1
1638891340000|2021-12-07 15:35:40|||||||||2
1638891350000|2021-12-07 15:35:50|5814|5808|5817.4|5811.4|5817.4|5811.4|5814|5808|14
1638891360000|2021-12-07 15:36:00|5815.4|5809.4|5815.5|5809.5|5815.5|5809.5|5813.5|5807.5|13
1638891370000|2021-12-07 15:36:10|5815.4|5809.4|5815.9|5809.9|5815.9|5809.9|5815.2|5809.2|9
1638891380000|2021-12-07 15:36:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815|5809|2
1638891390000|2021-12-07 15:36:30|5815.4|5809.4|5815.4|5809.4|5817.2|5811.2|5815.4|5809.4|28
1638891400000|2021-12-07 15:36:40|5814.7|5808.7|5815|5809|5815|5809|5814.7|5808.7|3
1638891410000|2021-12-07 15:36:50|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|1
1638891420000|2021-12-07 15:37:00|5814.4|5808.4|5814|5808|5814.5|5808.5|5814|5808|0
1638891430000|2021-12-07 15:37:10|5813.7|5807.7|5813.5|5807.5|5813.7|5807.7|5813.5|5807.5|4
1638891440000|2021-12-07 15:37:20|5813.9|5807.9|5814|5808|5814.5|5808.5|5813.9|5807.9|6
1638891450000|2021-12-07 15:37:30|5813.5|5807.5|5813|5807|5813.5|5807.5|5813|5807|1
1638891460000|2021-12-07 15:37:40|5812.5|5806.5|5813.5|5807.5|5813.5|5807.5|5812.4|5806.4|8
1638891470000|2021-12-07 15:37:50|||||||||1
1638891480000|2021-12-07 15:38:00|||||||||4
1638891490000|2021-12-07 15:38:10|5813|5807|5812.9|5806.9|5813|5807|5812.9|5806.9|4
1638891500000|2021-12-07 15:38:20|5813.2|5807.2|5813.9|5807.9|5813.9|5807.9|5813.2|5807.2|9
1638891510000|2021-12-07 15:38:30|5813.2|5807.2|5813.5|5807.5|5813.9|5807.9|5812.9|5806.9|2
1638891520000|2021-12-07 15:38:40|||||||||4
1638891530000|2021-12-07 15:38:50|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|2
1638891540000|2021-12-07 15:39:00|5812|5806|5814.5|5808.5|5815.4|5809.4|5812|5806|10
1638891550000|2021-12-07 15:39:10|5814.2|5808.2|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|3
1638891560000|2021-12-07 15:39:20|||||||||1
1638891570000|2021-12-07 15:39:30|5815.4|5809.4|5815.5|5809.5|5816.4|5810.4|5815.4|5809.4|3
1638891580000|2021-12-07 15:39:40|5815.4|5809.4|5814.5|5808.5|5815.5|5809.5|5814.2|5808.2|8
1638891590000|2021-12-07 15:39:50|5814.9|5808.9|5815.4|5809.4|5815.4|5809.4|5814.5|5808.5|9
1638891600000|2021-12-07 15:40:00|5816|5810|5816.5|5810.5|5818.5|5812.5|5815.5|5809.5|11
1638891610000|2021-12-07 15:40:10|5816.9|5810.9|5816.9|5810.9|5817|5811|5816.5|5810.5|3
1638891620000|2021-12-07 15:40:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1638891630000|2021-12-07 15:40:30|5816.2|5810.2|5815.5|5809.5|5816.5|5810.5|5815.5|5809.5|3
1638891640000|2021-12-07 15:40:40|5815.9|5809.9|5816.9|5810.9|5816.9|5810.9|5815.5|5809.5|3
1638891650000|2021-12-07 15:40:50|5817.9|5811.9|5818.5|5812.5|5818.5|5812.5|5817.9|5811.9|2
1638891660000|2021-12-07 15:41:00|5818.4|5812.4|5819.5|5813.5|5822.4|5816.4|5816.4|5810.4|17
1638891670000|2021-12-07 15:41:10|5820.4|5814.4|5819.9|5813.9|5820.4|5814.4|5817.7|5811.7|14
1638891680000|2021-12-07 15:41:20|5819.7|5813.7|5819.5|5813.5|5819.9|5813.9|5818.2|5812.2|10
1638891690000|2021-12-07 15:41:30|5819.2|5813.2|5819.2|5813.2|5820.4|5814.4|5819.2|5813.2|14
1638891700000|2021-12-07 15:41:40|5818.9|5812.9|5817.5|5811.5|5819.2|5813.2|5817.5|5811.5|3
1638891710000|2021-12-07 15:41:50|5816.9|5810.9|5815.7|5809.7|5817.9|5811.9|5815.7|5809.7|18
1638891720000|2021-12-07 15:42:00|5816.2|5810.2|5816.5|5810.5|5817.4|5811.4|5816.2|5810.2|2
1638891730000|2021-12-07 15:42:10|5816|5810|5816.2|5810.2|5816.2|5810.2|5815.7|5809.7|2
1638891740000|2021-12-07 15:42:20|5815.7|5809.7|5816.4|5810.4|5816.4|5810.4|5815.7|5809.7|11
1638891750000|2021-12-07 15:42:30|5816.5|5810.5|5818.8|5812.8|5818.8|5812.8|5816.5|5810.5|3
1638891760000|2021-12-07 15:42:40|5819.4|5813.4|5821|5815|5821|5815|5818.9|5812.9|5
1638891770000|2021-12-07 15:42:50|5820.5|5814.5|5818.7|5812.7|5825.4|5819.4|5818.7|5812.7|22
1638891780000|2021-12-07 15:43:00|5818.4|5812.4|5818|5812|5819.9|5813.9|5818|5812|9
1638891790000|2021-12-07 15:43:10|5818.4|5812.4|5819.5|5813.5|5819.9|5813.9|5817.5|5811.5|14
1638891800000|2021-12-07 15:43:20|5819|5813|5826.2|5820.2|5826.4|5820.4|5819|5813|9
1638891810000|2021-12-07 15:43:30|5825.9|5819.9|5823.9|5817.9|5826.2|5820.2|5823.7|5817.7|7
1638891820000|2021-12-07 15:43:40|5824|5818|5823.2|5817.2|5825.9|5819.9|5823.2|5817.2|11
1638891830000|2021-12-07 15:43:50|5822.9|5816.9|5823.2|5817.2|5823.4|5817.4|5822.9|5816.9|1
1638891840000|2021-12-07 15:44:00|5822.2|5816.2|5818.4|5812.4|5822.2|5816.2|5818.2|5812.2|8
1638891850000|2021-12-07 15:44:10|5818|5812|5818.2|5812.2|5818.5|5812.5|5818|5812|14
1638891860000|2021-12-07 15:44:20|5818.4|5812.4|5819.9|5813.9|5820.5|5814.5|5817.2|5811.2|59
1638891870000|2021-12-07 15:44:30|5820.5|5814.5|5822.5|5816.5|5822.5|5816.5|5820.5|5814.5|4
1638891880000|2021-12-07 15:44:40|5822.4|5816.4|5824.2|5818.2|5824.9|5818.9|5822.2|5816.2|16
1638891890000|2021-12-07 15:44:50|5824.7|5818.7|5826.2|5820.2|5826.2|5820.2|5824.7|5818.7|8
1638891900000|2021-12-07 15:45:00|5826.5|5820.5|5826.2|5820.2|5826.7|5820.7|5825.2|5819.2|4
1638891910000|2021-12-07 15:45:10|5826|5820|5825.4|5819.4|5826|5820|5824.2|5818.2|11
1638891920000|2021-12-07 15:45:20|5825.2|5819.2|5824.4|5818.4|5825.2|5819.2|5823.5|5817.5|2
1638891930000|2021-12-07 15:45:30|5824|5818|5824.5|5818.5|5824.5|5818.5|5823.9|5817.9|3
1638891940000|2021-12-07 15:45:40|5824.2|5818.2|5822.7|5816.7|5826.2|5820.2|5822.7|5816.7|21
1638891950000|2021-12-07 15:45:50|||||||||5
1638891960000|2021-12-07 15:46:00|5822.2|5816.2|5820.2|5814.2|5822.2|5816.2|5819.7|5813.7|5
1638891970000|2021-12-07 15:46:10|5822|5816|5823.2|5817.2|5823.2|5817.2|5821.9|5815.9|9
1638891980000|2021-12-07 15:46:20|5822.9|5816.9|5823.7|5817.7|5824.2|5818.2|5822.7|5816.7|3
1638891990000|2021-12-07 15:46:30|5823.9|5817.9|5824.2|5818.2|5824.9|5818.9|5823.7|5817.7|13
1638892000000|2021-12-07 15:46:40|5825.2|5819.2|5825.2|5819.2|5825.9|5819.9|5823.9|5817.9|11
1638892010000|2021-12-07 15:46:50|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|1
1638892020000|2021-12-07 15:47:00|5826.7|5820.7|5824.9|5818.9|5826.7|5820.7|5823.7|5817.7|7
1638892030000|2021-12-07 15:47:10|5824.7|5818.7|5824.9|5818.9|5825.2|5819.2|5824.7|5818.7|4
1638892040000|2021-12-07 15:47:20|5824.7|5818.7|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|2
1638892050000|2021-12-07 15:47:30|5825|5819|5824|5818|5825|5819|5822.2|5816.2|11
1638892060000|2021-12-07 15:47:40|5822|5816|5821.5|5815.5|5822|5816|5821.5|5815.5|25
1638892070000|2021-12-07 15:47:50|5821.8|5815.8|5822.8|5816.8|5822.8|5816.8|5821.5|5815.5|7
1638892080000|2021-12-07 15:48:00|||||||||4
1638892090000|2021-12-07 15:48:10|5822.7|5816.7|5822.2|5816.2|5822.7|5816.7|5821.2|5815.2|6
1638892100000|2021-12-07 15:48:20|5822|5816|5822.7|5816.7|5822.9|5816.9|5821.5|5815.5|2
1638892110000|2021-12-07 15:48:30|5823.2|5817.2|5823.7|5817.7|5824|5818|5823.2|5817.2|4
1638892120000|2021-12-07 15:48:40|5823.9|5817.9|5825.9|5819.9|5825.9|5819.9|5823.9|5817.9|17
1638892130000|2021-12-07 15:48:50|5826.2|5820.2|5826.7|5820.7|5826.7|5820.7|5826.2|5820.2|5
1638892140000|2021-12-07 15:49:00|||||||||8
1638892150000|2021-12-07 15:49:10|5827|5821|5821.7|5815.7|5827|5821|5820.7|5814.7|23
1638892160000|2021-12-07 15:49:20|5821.5|5815.5|5819.7|5813.7|5821.5|5815.5|5819.7|5813.7|5
1638892170000|2021-12-07 15:49:30|5819.5|5813.5|5818|5812|5819.5|5813.5|5818|5812|83
1638892180000|2021-12-07 15:49:40|5817.4|5811.4|5814|5808|5817.4|5811.4|5813.9|5807.9|15
1638892190000|2021-12-07 15:49:50|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5813|5807|21
1638892200000|2021-12-07 15:50:00|5814.4|5808.4|5814.5|5808.5|5814.5|5808.5|5814|5808|2
1638892210000|2021-12-07 15:50:10|5814.4|5808.4|5814.4|5808.4|5814.5|5808.5|5814.4|5808.4|4
1638892220000|2021-12-07 15:50:20|5814.5|5808.5|5817.5|5811.5|5817.5|5811.5|5814.5|5808.5|4
1638892230000|2021-12-07 15:50:30|5817.4|5811.4|5817.5|5811.5|5817.5|5811.5|5817.2|5811.2|2
1638892240000|2021-12-07 15:50:40|5818.5|5812.5|5818.4|5812.4|5818.5|5812.5|5817.9|5811.9|7
1638892250000|2021-12-07 15:50:50|5818.2|5812.2|5815.7|5809.7|5818.9|5812.9|5815.7|5809.7|5
1638892260000|2021-12-07 15:51:00|||||||||2
1638892270000|2021-12-07 15:51:10|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|2
1638892280000|2021-12-07 15:51:20|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|2
1638892290000|2021-12-07 15:51:30|5816.7|5810.7|5816.4|5810.4|5816.9|5810.9|5816.4|5810.4|1
1638892300000|2021-12-07 15:51:40|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|7
1638892320000|2021-12-07 15:52:00|5816.2|5810.2|5815.9|5809.9|5816.2|5810.2|5815.9|5809.9|1
1638892330000|2021-12-07 15:52:10|||||||||2
1638892340000|2021-12-07 15:52:20|5816.9|5810.9|5817.4|5811.4|5817.4|5811.4|5816.9|5810.9|3
1638892350000|2021-12-07 15:52:30|5817.2|5811.2|5816.2|5810.2|5817.2|5811.2|5816.2|5810.2|1
1638892360000|2021-12-07 15:52:40|||||||||8
1638892370000|2021-12-07 15:52:50|5816.7|5810.7|5821.4|5815.4|5821.4|5815.4|5816.7|5810.7|10
1638892380000|2021-12-07 15:53:00|5821.5|5815.5|5821.9|5815.9|5822.4|5816.4|5821.5|5815.5|23
1638892390000|2021-12-07 15:53:10|5822.2|5816.2|5823.5|5817.5|5823.5|5817.5|5822.2|5816.2|2
1638892400000|2021-12-07 15:53:20|5823.9|5817.9|5823.4|5817.4|5825.5|5819.5|5823.4|5817.4|11
1638892410000|2021-12-07 15:53:30|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|4
1638892420000|2021-12-07 15:53:40|5821.2|5815.2|5821.5|5815.5|5821.5|5815.5|5821.2|5815.2|2
1638892430000|2021-12-07 15:53:50|||||||||1
1638892440000|2021-12-07 15:54:00|5821.4|5815.4|5821.2|5815.2|5821.4|5815.4|5821.2|5815.2|0
1638892450000|2021-12-07 15:54:10|5820.9|5814.9|5819.9|5813.9|5820.9|5814.9|5818.5|5812.5|9
1638892460000|2021-12-07 15:54:20|5821.5|5815.5|5821.2|5815.2|5821.5|5815.5|5820.9|5814.9|3
1638892470000|2021-12-07 15:54:30|5821.9|5815.9|5820.9|5814.9|5821.9|5815.9|5819.2|5813.2|7
1638892480000|2021-12-07 15:54:40|5820.7|5814.7|5821.2|5815.2|5821.7|5815.7|5820.7|5814.7|6
1638892490000|2021-12-07 15:54:50|5820.9|5814.9|5819.2|5813.2|5820.9|5814.9|5819.2|5813.2|2
1638892500000|2021-12-07 15:55:00|5819.5|5813.5|5817.9|5811.9|5819.9|5813.9|5817.9|5811.9|6
1638892510000|2021-12-07 15:55:10|5818.2|5812.2|5818.9|5812.9|5820|5814|5818.2|5812.2|10
1638892520000|2021-12-07 15:55:20|5818.7|5812.7|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|2
1638892530000|2021-12-07 15:55:30|5817.4|5811.4|5816.2|5810.2|5817.4|5811.4|5816.2|5810.2|1
1638892540000|2021-12-07 15:55:40|5818.7|5812.7|5820.9|5814.9|5820.9|5814.9|5818.7|5812.7|10
1638892550000|2021-12-07 15:55:50|5821.2|5815.2|5822|5816|5822.9|5816.9|5821.2|5815.2|6
1638892560000|2021-12-07 15:56:00|5822.4|5816.4|5819.2|5813.2|5822.4|5816.4|5819.2|5813.2|3
1638892570000|2021-12-07 15:56:10|5818.5|5812.5|5819.5|5813.5|5819.5|5813.5|5818.4|5812.4|10
1638892580000|2021-12-07 15:56:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|1
1638892590000|2021-12-07 15:56:30|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|0
1638892600000|2021-12-07 15:56:40|5818.4|5812.4|5818.4|5812.4|5818.5|5812.5|5818.2|5812.2|6
1638892610000|2021-12-07 15:56:50|5818.5|5812.5|5820.9|5814.9|5821.4|5815.4|5818.5|5812.5|6
1638892620000|2021-12-07 15:57:00|5821.5|5815.5|5817.9|5811.9|5821.5|5815.5|5817.7|5811.7|35
1638892630000|2021-12-07 15:57:10|5817.5|5811.5|5814.5|5808.5|5817.5|5811.5|5814.2|5808.2|7
1638892640000|2021-12-07 15:57:20|5814.9|5808.9|5812.9|5806.9|5814.9|5808.9|5812.2|5806.2|8
1638892650000|2021-12-07 15:57:30|5812.4|5806.4|5814.7|5808.7|5814.7|5808.7|5812.4|5806.4|3
1638892660000|2021-12-07 15:57:40|5815|5809|5814.9|5808.9|5815.5|5809.5|5814.9|5808.9|2
1638892670000|2021-12-07 15:57:50|5814.5|5808.5|5813.9|5807.9|5814.5|5808.5|5813.9|5807.9|2
1638892680000|2021-12-07 15:58:00|5814.2|5808.2|5815.7|5809.7|5816.2|5810.2|5814.2|5808.2|4
1638892690000|2021-12-07 15:58:10|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.2|5809.2|4
1638892700000|2021-12-07 15:58:20|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|3
1638892710000|2021-12-07 15:58:30|5815.9|5809.9|5817.5|5811.5|5817.7|5811.7|5815.9|5809.9|5
1638892720000|2021-12-07 15:58:40|5817.7|5811.7|5817.5|5811.5|5818.9|5812.9|5817.5|5811.5|3
1638892730000|2021-12-07 15:58:50|5818|5812|5816.5|5810.5|5818|5812|5816.5|5810.5|4
1638892740000|2021-12-07 15:59:00|5816.2|5810.2|5815|5809|5816.2|5810.2|5815|5809|1
1638892750000|2021-12-07 15:59:10|5814.9|5808.9|5812.5|5806.5|5814.9|5808.9|5812.5|5806.5|34
1638892760000|2021-12-07 15:59:20|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5811.5|5805.5|2
1638892770000|2021-12-07 15:59:30|5812.9|5806.9|5813.9|5807.9|5813.9|5807.9|5812.4|5806.4|12
1638892780000|2021-12-07 15:59:40|5815.4|5809.4|5815.2|5809.2|5815.4|5809.4|5815|5809|2
1638892790000|2021-12-07 15:59:50|5816.5|5810.5|5817.9|5811.9|5817.9|5811.9|5816.5|5810.5|9
1638892800000|2021-12-07 16:00:00|5818|5812|5819.9|5813.9|5820.4|5814.4|5818|5812|3
1638892810000|2021-12-07 16:00:10|||||||||4
1638892820000|2021-12-07 16:00:20|5819.5|5813.5|5817.9|5811.9|5819.5|5813.5|5817.9|5811.9|3
1638892830000|2021-12-07 16:00:30|5818|5812|5818|5812|5818|5812|5818|5812|0
1638892840000|2021-12-07 16:00:40|5817.9|5811.9|5816.9|5810.9|5817.9|5811.9|5816.9|5810.9|5
1638892850000|2021-12-07 16:00:50|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|1
1638892860000|2021-12-07 16:01:00|5814|5808|5815.4|5809.4|5815.4|5809.4|5814|5808|6
1638892870000|2021-12-07 16:01:10|5814.9|5808.9|5816|5810|5816|5810|5814.9|5808.9|7
1638892880000|2021-12-07 16:01:20|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|1
1638892890000|2021-12-07 16:01:30|5815.7|5809.7|5814.4|5808.4|5815.7|5809.7|5814.4|5808.4|1
1638892900000|2021-12-07 16:01:40|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|3
1638892910000|2021-12-07 16:01:50|5814.4|5808.4|5817.9|5811.9|5817.9|5811.9|5814.4|5808.4|4
1638892920000|2021-12-07 16:02:00|5818.2|5812.2|5817.9|5811.9|5818.2|5812.2|5816.9|5810.9|15
1638892930000|2021-12-07 16:02:10|5818.5|5812.5|5821.4|5815.4|5821.4|5815.4|5818.5|5812.5|7
1638892940000|2021-12-07 16:02:20|5821.2|5815.2|5820.9|5814.9|5821.2|5815.2|5820.4|5814.4|3
1638892950000|2021-12-07 16:02:30|5821.9|5815.9|5820.5|5814.5|5822|5816|5820.5|5814.5|5
1638892960000|2021-12-07 16:02:40|5819.4|5813.4|5817.5|5811.5|5819.4|5813.4|5817.5|5811.5|12
1638892970000|2021-12-07 16:02:50|5817.9|5811.9|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|8
1638892980000|2021-12-07 16:03:00|5818.2|5812.2|5820.5|5814.5|5821|5815|5818.2|5812.2|2
1638892990000|2021-12-07 16:03:10|5820.7|5814.7|5821|5815|5821|5815|5820.2|5814.2|4
1638893000000|2021-12-07 16:03:20|5820.9|5814.9|5818.5|5812.5|5820.9|5814.9|5818.5|5812.5|7
1638893010000|2021-12-07 16:03:30|5817.5|5811.5|5814.7|5808.7|5818|5812|5814.5|5808.5|4
1638893020000|2021-12-07 16:03:40|||||||||5
1638893030000|2021-12-07 16:03:50|5814.2|5808.2|5813.9|5807.9|5814.2|5808.2|5813.9|5807.9|10
1638893040000|2021-12-07 16:04:00|5813.7|5807.7|5815.5|5809.5|5815.9|5809.9|5813.7|5807.7|5
1638893050000|2021-12-07 16:04:10|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815.2|5809.2|3
1638893060000|2021-12-07 16:04:20|5815.7|5809.7|5816.2|5810.2|5816.2|5810.2|5815.5|5809.5|1
1638893070000|2021-12-07 16:04:30|5816.9|5810.9|5817.9|5811.9|5817.9|5811.9|5816.9|5810.9|7
1638893080000|2021-12-07 16:04:40|5818.2|5812.2|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|3
1638893090000|2021-12-07 16:04:50|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|0
1638893100000|2021-12-07 16:05:00|5818.7|5812.7|5817.5|5811.5|5818.7|5812.7|5817.5|5811.5|14
1638893110000|2021-12-07 16:05:10|5816.2|5810.2|5817.2|5811.2|5817.5|5811.5|5816.2|5810.2|5
1638893120000|2021-12-07 16:05:20|5817.5|5811.5|5816.9|5810.9|5817.7|5811.7|5816.9|5810.9|3
1638893130000|2021-12-07 16:05:30|5817.5|5811.5|5816.9|5810.9|5817.9|5811.9|5816.9|5810.9|0
1638893140000|2021-12-07 16:05:40|5817.2|5811.2|5817|5811|5817.2|5811.2|5817|5811|3
1638893150000|2021-12-07 16:05:50|5816.4|5810.4|5815.9|5809.9|5816.4|5810.4|5815.9|5809.9|7
1638893160000|2021-12-07 16:06:00|5816.2|5810.2|5815.5|5809.5|5816.2|5810.2|5814.7|5808.7|1
1638893170000|2021-12-07 16:06:10|5814.9|5808.9|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|4
1638893190000|2021-12-07 16:06:30|5813.5|5807.5|5814.5|5808.5|5814.7|5808.7|5813.5|5807.5|9
1638893200000|2021-12-07 16:06:40|5814.7|5808.7|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|7
1638893210000|2021-12-07 16:06:50|5814.9|5808.9|5813.2|5807.2|5814.9|5808.9|5812.9|5806.9|6
1638893220000|2021-12-07 16:07:00|5812.9|5806.9|5812.9|5806.9|5813.2|5807.2|5812.7|5806.7|5
1638893230000|2021-12-07 16:07:10|5812.7|5806.7|5812.9|5806.9|5812.9|5806.9|5812.7|5806.7|8
1638893240000|2021-12-07 16:07:20|5812.4|5806.4|5803.9|5797.9|5812.4|5806.4|5803.9|5797.9|62
1638893250000|2021-12-07 16:07:30|5803.5|5797.5|5805.7|5799.7|5805.9|5799.9|5803.5|5797.5|8
1638893260000|2021-12-07 16:07:40|5809.9|5803.9|5809.2|5803.2|5809.9|5803.9|5809.2|5803.2|7
1638893270000|2021-12-07 16:07:50|5809.7|5803.7|5810|5804|5810.7|5804.7|5809.7|5803.7|9
1638893280000|2021-12-07 16:08:00|5809.7|5803.7|5810.7|5804.7|5810.7|5804.7|5809.7|5803.7|11
1638893290000|2021-12-07 16:08:10|5810.5|5804.5|5809.5|5803.5|5810.5|5804.5|5809.5|5803.5|8
1638893300000|2021-12-07 16:08:20|5809.7|5803.7|5809.5|5803.5|5810|5804|5809|5803|1
1638893310000|2021-12-07 16:08:30|5809.2|5803.2|5811|5805|5811|5805|5809|5803|18
1638893320000|2021-12-07 16:08:40|||||||||3
1638893330000|2021-12-07 16:08:50|||||||||5
1638893340000|2021-12-07 16:09:00|5811.7|5805.7|5811.4|5805.4|5811.7|5805.7|5811.4|5805.4|16
1638893350000|2021-12-07 16:09:10|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5810.7|5804.7|0
1638893360000|2021-12-07 16:09:20|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1638893370000|2021-12-07 16:09:30|5810.7|5804.7|5804.5|5798.5|5810.7|5804.7|5804.5|5798.5|16
1638893380000|2021-12-07 16:09:40|||||||||3
1638893390000|2021-12-07 16:09:50|5804.2|5798.2|5805|5799|5805|5799|5804.2|5798.2|2
1638893400000|2021-12-07 16:10:00|5805.2|5799.2|5806.5|5800.5|5807.5|5801.5|5805.2|5799.2|10
1638893410000|2021-12-07 16:10:10|5806.7|5800.7|5809.7|5803.7|5809.7|5803.7|5806.7|5800.7|37
1638893420000|2021-12-07 16:10:20|5810|5804|5806.5|5800.5|5810.2|5804.2|5805.5|5799.5|18
1638893430000|2021-12-07 16:10:30|5806.2|5800.2|5804.5|5798.5|5806.2|5800.2|5804.5|5798.5|2
1638893440000|2021-12-07 16:10:40|5805.2|5799.2|5806.5|5800.5|5806.5|5800.5|5805|5799|12
1638893450000|2021-12-07 16:10:50|5807.4|5801.4|5808.9|5802.9|5809.2|5803.2|5807|5801|8
1638893460000|2021-12-07 16:11:00|5808.5|5802.5|5809|5803|5809|5803|5808.2|5802.2|12
1638893470000|2021-12-07 16:11:10|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.2|5802.2|5
1638893480000|2021-12-07 16:11:20|5808.7|5802.7|5808.7|5802.7|5809|5803|5808.5|5802.5|0
1638893490000|2021-12-07 16:11:30|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|1
1638893500000|2021-12-07 16:11:40|5808.7|5802.7|5810.5|5804.5|5810.5|5804.5|5808.7|5802.7|11
1638893510000|2021-12-07 16:11:50|5811|5805|5808.2|5802.2|5811|5805|5808.2|5802.2|8
1638893520000|2021-12-07 16:12:00|5808|5802|5807.9|5801.9|5808.2|5802.2|5807.9|5801.9|5
1638893530000|2021-12-07 16:12:10|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.5|5802.5|2
1638893540000|2021-12-07 16:12:20|5808.5|5802.5|5805.4|5799.4|5808.5|5802.5|5805.4|5799.4|11
1638893550000|2021-12-07 16:12:30|5806.2|5800.2|5806.9|5800.9|5806.9|5800.9|5806.2|5800.2|1
1638893560000|2021-12-07 16:12:40|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|2
1638893570000|2021-12-07 16:12:50|5806.9|5800.9|5806.2|5800.2|5806.9|5800.9|5806|5800|2
1638893580000|2021-12-07 16:13:00|5806.4|5800.4|5806.5|5800.5|5806.5|5800.5|5806.2|5800.2|0
1638893590000|2021-12-07 16:13:10|5806.4|5800.4|5805.5|5799.5|5806.4|5800.4|5805.5|5799.5|4
1638893600000|2021-12-07 16:13:20|5806|5800|5804.7|5798.7|5806|5800|5804.7|5798.7|3
1638893610000|2021-12-07 16:13:30|5804.5|5798.5|5805.5|5799.5|5805.5|5799.5|5804.5|5798.5|0
1638893620000|2021-12-07 16:13:40|5805.7|5799.7|5806.2|5800.2|5806.2|5800.2|5805.7|5799.7|3
1638893630000|2021-12-07 16:13:50|5806.5|5800.5|5808|5802|5808|5802|5806.5|5800.5|1
1638893640000|2021-12-07 16:14:00|5808.2|5802.2|5808.5|5802.5|5808.5|5802.5|5808.2|5802.2|1
1638893650000|2021-12-07 16:14:10|5808.7|5802.7|5806.7|5800.7|5808.7|5802.7|5806.7|5800.7|34
1638893660000|2021-12-07 16:14:20|5806|5800|5802.5|5796.5|5806|5800|5802.5|5796.5|23
1638893670000|2021-12-07 16:14:30|5802.2|5796.2|5803.2|5797.2|5803.2|5797.2|5802.2|5796.2|9
1638893680000|2021-12-07 16:14:40|5802.7|5796.7|5802.2|5796.2|5802.7|5796.7|5802.2|5796.2|5
1638893690000|2021-12-07 16:14:50|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.5|5796.5|4
1638893700000|2021-12-07 16:15:00|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802|5796|6
1638893710000|2021-12-07 16:15:10|5802.2|5796.2|5796.7|5790.7|5802.2|5796.2|5796.7|5790.7|20
1638893720000|2021-12-07 16:15:20|5796.5|5790.5|5797.9|5791.9|5798.2|5792.2|5796.5|5790.5|1
1638893730000|2021-12-07 16:15:30|5797.7|5791.7|5799.2|5793.2|5800|5794|5797.4|5791.4|27
1638893740000|2021-12-07 16:15:40|5799.7|5793.7|5798.5|5792.5|5799.7|5793.7|5798.2|5792.2|2
1638893750000|2021-12-07 16:15:50|5798.2|5792.2|5792|5786|5798.5|5792.5|5792|5786|148
1638893760000|2021-12-07 16:16:00|5792.4|5786.4|5796.9|5790.9|5796.9|5790.9|5792.4|5786.4|9
1638893770000|2021-12-07 16:16:10|5797|5791|5798.5|5792.5|5799.2|5793.2|5796.9|5790.9|4
1638893780000|2021-12-07 16:16:20|5799.2|5793.2|5797.9|5791.9|5799.2|5793.2|5797.9|5791.9|3
1638893790000|2021-12-07 16:16:30|5798|5792|5796.2|5790.2|5798|5792|5796.2|5790.2|6
1638893800000|2021-12-07 16:16:40|5797|5791|5797.5|5791.5|5797.6|5791.6|5797|5791|9
1638893810000|2021-12-07 16:16:50|5798.2|5792.2|5800.2|5794.2|5800.2|5794.2|5797.5|5791.5|10
1638893820000|2021-12-07 16:17:00|5801|5795|5801.9|5795.9|5802.5|5796.5|5801|5795|8
1638893830000|2021-12-07 16:17:10|5802.4|5796.4|5801.9|5795.9|5802.5|5796.5|5801.7|5795.7|3
1638893840000|2021-12-07 16:17:20|5802.2|5796.2|5802.9|5796.9|5803|5797|5802.2|5796.2|4
1638893850000|2021-12-07 16:17:30|5803.4|5797.4|5803.9|5797.9|5803.9|5797.9|5803.4|5797.4|1
1638893860000|2021-12-07 16:17:40|5803.7|5797.7|5803.2|5797.2|5803.7|5797.7|5803.2|5797.2|0
1638893870000|2021-12-07 16:17:50|5802.9|5796.9|5801.9|5795.9|5802.9|5796.9|5801.9|5795.9|2
1638893880000|2021-12-07 16:18:00|5802.2|5796.2|5802.4|5796.4|5803.4|5797.4|5802.2|5796.2|2
1638893890000|2021-12-07 16:18:10|5802.5|5796.5|5802.9|5796.9|5802.9|5796.9|5802.5|5796.5|6
1638893900000|2021-12-07 16:18:20|5803|5797|5803|5797|5803.9|5797.9|5803|5797|3
1638893910000|2021-12-07 16:18:30|5803.5|5797.5|5805.9|5799.9|5806.2|5800.2|5803.5|5797.5|1
1638893920000|2021-12-07 16:18:40|5805.5|5799.5|5804|5798|5805.5|5799.5|5804|5798|6
1638893930000|2021-12-07 16:18:50|5804.2|5798.2|5807|5801|5807|5801|5803.7|5797.7|7
1638893940000|2021-12-07 16:19:00|5807.4|5801.4|5806.5|5800.5|5807.4|5801.4|5805.9|5799.9|10
1638893950000|2021-12-07 16:19:10|5807.2|5801.2|5806|5800|5807.2|5801.2|5805.5|5799.5|2
1638893960000|2021-12-07 16:19:20|5805.7|5799.7|5806.4|5800.4|5806.4|5800.4|5805.5|5799.5|12
1638893970000|2021-12-07 16:19:30|5806.5|5800.5|5806.5|5800.5|5807.4|5801.4|5805|5799|10
1638893980000|2021-12-07 16:19:40|5806.2|5800.2|5805|5799|5806.2|5800.2|5805|5799|16
1638893990000|2021-12-07 16:19:50|5802.9|5796.9|5802|5796|5803|5797|5802|5796|8
1638894000000|2021-12-07 16:20:00|5801.2|5795.2|5800|5794|5801.2|5795.2|5800|5794|30
1638894010000|2021-12-07 16:20:10|5798|5792|5797.9|5791.9|5798.2|5792.2|5797.5|5791.5|5
1638894020000|2021-12-07 16:20:20|5797.2|5791.2|5796.5|5790.5|5797.2|5791.2|5796|5790|9
1638894030000|2021-12-07 16:20:30|5795.2|5789.2|5795.2|5789.2|5795.5|5789.5|5795.2|5789.2|11
1638894040000|2021-12-07 16:20:40|5796.2|5790.2|5796.5|5790.5|5796.5|5790.5|5796.2|5790.2|4
1638894050000|2021-12-07 16:20:50|5796.2|5790.2|5795.5|5789.5|5797.2|5791.2|5795.4|5789.4|1
1638894060000|2021-12-07 16:21:00|5795.4|5789.4|5791|5785|5795.9|5789.9|5791|5785|4
1638894070000|2021-12-07 16:21:10|5790.7|5784.7|5781.4|5775.4|5791|5785|5781.4|5775.4|34
1638894080000|2021-12-07 16:21:20|5781.5|5775.5|5780.5|5774.5|5781.5|5775.5|5777.9|5771.9|14
1638894090000|2021-12-07 16:21:30|5781.2|5775.2|5779.7|5773.7|5781.2|5775.2|5779.7|5773.7|31
1638894100000|2021-12-07 16:21:40|5779.5|5773.5|5775.2|5769.2|5779.5|5773.5|5774|5768|35
1638894110000|2021-12-07 16:21:50|5774.7|5768.7|5773.9|5767.9|5775.2|5769.2|5773.9|5767.9|11
1638894120000|2021-12-07 16:22:00|5771.9|5765.9|5774.6|5768.6|5775.2|5769.2|5771.9|5765.9|14
1638894130000|2021-12-07 16:22:10|5774.4|5768.4|5775.6|5769.6|5775.6|5769.6|5772.9|5766.9|17
1638894140000|2021-12-07 16:22:20|5775.7|5769.7|5776.9|5770.9|5777.2|5771.2|5775.7|5769.7|10
1638894150000|2021-12-07 16:22:30|5775.4|5769.4|5773.9|5767.9|5776.4|5770.4|5773.9|5767.9|16
1638894160000|2021-12-07 16:22:40|5773.6|5767.6|5770.1|5764.1|5773.6|5767.6|5770.1|5764.1|3
1638894170000|2021-12-07 16:22:50|5770.6|5764.6|5769.6|5763.6|5770.6|5764.6|5769.1|5763.1|20
1638894180000|2021-12-07 16:23:00|5769.7|5763.7|5769.9|5763.9|5770.2|5764.2|5769.4|5763.4|10
1638894190000|2021-12-07 16:23:10|5769.6|5763.6|5774.4|5768.4|5774.4|5768.4|5769.6|5763.6|19
1638894200000|2021-12-07 16:23:20|5773.7|5767.7|5771.7|5765.7|5773.7|5767.7|5770.9|5764.9|3
1638894210000|2021-12-07 16:23:30|5772|5766|5766.9|5760.9|5772.2|5766.2|5766.2|5760.2|25
1638894220000|2021-12-07 16:23:40|5766.4|5760.4|5765.9|5759.9|5766.6|5760.6|5765.9|5759.9|13
1638894230000|2021-12-07 16:23:50|5766.1|5760.1|5766.1|5760.1|5767.1|5761.1|5765.9|5759.9|2
1638894240000|2021-12-07 16:24:00|5766.7|5760.7|5766.5|5760.5|5768.9|5762.9|5766.5|5760.5|13
1638894250000|2021-12-07 16:24:10|5766.2|5760.2|5766.2|5760.2|5766.9|5760.9|5766.2|5760.2|3
1638894260000|2021-12-07 16:24:20|5763.9|5757.9|5762.9|5756.9|5763.9|5757.9|5761.9|5755.9|16
1638894270000|2021-12-07 16:24:30|5762.4|5756.4|5763.2|5757.2|5763.2|5757.2|5762.2|5756.2|3
1638894280000|2021-12-07 16:24:40|5762.9|5756.9|5761.6|5755.6|5763.2|5757.2|5761.6|5755.6|8
1638894290000|2021-12-07 16:24:50|5761.4|5755.4|5751.9|5745.9|5761.5|5755.5|5751.4|5745.4|24
1638894300000|2021-12-07 16:25:00|5751.6|5745.6|5755.6|5749.6|5757.6|5751.6|5751.6|5745.6|24
1638894310000|2021-12-07 16:25:10|5755.9|5749.9|5752.7|5746.7|5755.9|5749.9|5751.6|5745.6|13
1638894320000|2021-12-07 16:25:20|5752.9|5746.9|5755.9|5749.9|5755.9|5749.9|5752.9|5746.9|7
1638894330000|2021-12-07 16:25:30|5755.4|5749.4|5754.1|5748.1|5755.4|5749.4|5753.2|5747.2|5
1638894340000|2021-12-07 16:25:40|5753.4|5747.4|5758.6|5752.6|5758.6|5752.6|5753.4|5747.4|25
1638894350000|2021-12-07 16:25:50|5757.7|5751.7|5757.4|5751.4|5758.4|5752.4|5757.2|5751.2|5
1638894360000|2021-12-07 16:26:00|5757.9|5751.9|5757.4|5751.4|5757.9|5751.9|5757.4|5751.4|0
1638894370000|2021-12-07 16:26:10|5757.6|5751.6|5757.6|5751.6|5757.6|5751.6|5755.9|5749.9|7
1638894380000|2021-12-07 16:26:20|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|0
1638894390000|2021-12-07 16:26:30|5755.9|5749.9|5755.9|5749.9|5755.9|5749.9|5755.9|5749.9|1
1638894400000|2021-12-07 16:26:40|5755.6|5749.6|5760.4|5754.4|5760.6|5754.6|5755.4|5749.4|10
1638894410000|2021-12-07 16:26:50|5760.6|5754.6|5755.9|5749.9|5760.6|5754.6|5755.9|5749.9|50
1638894420000|2021-12-07 16:27:00|5756.2|5750.2|5757.2|5751.2|5757.2|5751.2|5755.9|5749.9|59
1638894430000|2021-12-07 16:27:10|5756.9|5750.9|5756.7|5750.7|5757.2|5751.2|5756.7|5750.7|4
1638894440000|2021-12-07 16:27:20|5757.1|5751.1|5749.1|5743.1|5757.1|5751.1|5749.1|5743.1|13
1638894450000|2021-12-07 16:27:30|5750.6|5744.6|5751.4|5745.4|5751.4|5745.4|5750.6|5744.6|4
1638894460000|2021-12-07 16:27:40|5750.7|5744.7|5750.4|5744.4|5750.7|5744.7|5749.9|5743.9|4
1638894470000|2021-12-07 16:27:50|5749.9|5743.9|5749.6|5743.6|5750.4|5744.4|5749.2|5743.2|5
1638894480000|2021-12-07 16:28:00|5747.9|5741.9|5734.1|5728.1|5747.9|5741.9|5734.1|5728.1|80
1638894490000|2021-12-07 16:28:10|5733.9|5727.9|5726.1|5720.1|5733.9|5727.9|5725.3|5719.3|31
1638894500000|2021-12-07 16:28:20|5726.4|5720.4|5728.6|5722.6|5730.4|5724.4|5723.4|5717.4|74
1638894510000|2021-12-07 16:28:30|5728.4|5722.4|5730.1|5724.1|5732.9|5726.9|5727.9|5721.9|11
1638894520000|2021-12-07 16:28:40|5729.9|5723.9|5708.3|5702.3|5729.9|5723.9|5708.3|5702.3|85
1638894530000|2021-12-07 16:28:50|5710.1|5704.1|5709.1|5703.1|5714.4|5708.4|5708.9|5702.9|52
1638894540000|2021-12-07 16:29:00|5709.9|5703.9|5720.8|5714.8|5723.4|5717.4|5709.9|5703.9|38
1638894550000|2021-12-07 16:29:10|5721.1|5715.1|5712.8|5706.8|5721.4|5715.4|5711.8|5705.8|29
1638894560000|2021-12-07 16:29:20|5714.1|5708.1|5713.6|5707.6|5714.1|5708.1|5710.3|5704.3|13
1638894570000|2021-12-07 16:29:30|5712.9|5706.9|5725.1|5719.1|5725.1|5719.1|5712.9|5706.9|31
1638894580000|2021-12-07 16:29:40|5725.7|5719.7|5719.4|5713.4|5728.1|5722.1|5718.4|5712.4|18
1638894590000|2021-12-07 16:29:50|5719.7|5713.7|5720.7|5714.7|5720.7|5714.7|5719.7|5713.7|7
1638894600000|2021-12-07 16:30:00|5721.9|5715.9|5730.2|5724.2|5730.2|5724.2|5721.9|5715.9|39
1638894610000|2021-12-07 16:30:10|5728.9|5722.9|5729.1|5723.1|5730.6|5724.6|5727.4|5721.4|244
1638894620000|2021-12-07 16:30:20|5728.6|5722.6|5727.1|5721.1|5729.9|5723.9|5727.1|5721.1|15
1638894630000|2021-12-07 16:30:30|5726.8|5720.8|5727.4|5721.4|5728.4|5722.4|5725.4|5719.4|30
1638894640000|2021-12-07 16:30:40|5727.1|5721.1|5727.4|5721.4|5727.4|5721.4|5726.9|5720.9|4
1638894650000|2021-12-07 16:30:50|5727.9|5721.9|5728.9|5722.9|5728.9|5722.9|5727.9|5721.9|1
1638894660000|2021-12-07 16:31:00|5729.9|5723.9|5731.9|5725.9|5731.9|5725.9|5729.6|5723.6|37
1638894670000|2021-12-07 16:31:10|5731.6|5725.6|5731.6|5725.6|5731.9|5725.9|5731|5725|17
1638894680000|2021-12-07 16:31:20|5731.8|5725.8|5728.1|5722.1|5732.9|5726.9|5728.1|5722.1|11
1638894690000|2021-12-07 16:31:30|5727.9|5721.9|5726.5|5720.5|5728.4|5722.4|5726.5|5720.5|1
1638894700000|2021-12-07 16:31:40|5726.8|5720.8|5728.1|5722.1|5728.6|5722.6|5725.1|5719.1|12
1638894710000|2021-12-07 16:31:50|5725.1|5719.1|5723.8|5717.8|5725.8|5719.8|5721.5|5715.5|27
1638894720000|2021-12-07 16:32:00|5726.6|5720.6|5728.1|5722.1|5728.3|5722.3|5723.3|5717.3|32
1638894730000|2021-12-07 16:32:10|5728.3|5722.3|5727|5721|5728.3|5722.3|5726.6|5720.6|7
1638894740000|2021-12-07 16:32:20|5726.8|5720.8|5730|5724|5730.3|5724.3|5726.8|5720.8|27
1638894750000|2021-12-07 16:32:30|5730.3|5724.3|5728.5|5722.5|5730.3|5724.3|5728.5|5722.5|4
1638894760000|2021-12-07 16:32:40|5728.6|5722.6|5732.8|5726.8|5732.8|5726.8|5728.6|5722.6|18
1638894770000|2021-12-07 16:32:50|5732.5|5726.5|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|4
1638894780000|2021-12-07 16:33:00|5731.8|5725.8|5738.1|5732.1|5738.6|5732.6|5731.6|5725.6|44
1638894790000|2021-12-07 16:33:10|5738.3|5732.3|5731.5|5725.5|5738.3|5732.3|5731.5|5725.5|37
1638894800000|2021-12-07 16:33:20|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|16
1638894810000|2021-12-07 16:33:30|5732.1|5726.1|5731|5725|5732.1|5726.1|5731|5725|1
1638894820000|2021-12-07 16:33:40|5732.3|5726.3|5731.5|5725.5|5732.3|5726.3|5731.5|5725.5|3
1638894830000|2021-12-07 16:33:50|5731.8|5725.8|5732.5|5726.5|5732.5|5726.5|5731.8|5725.8|18
1638894840000|2021-12-07 16:34:00|5733.1|5727.1|5732.6|5726.6|5733.3|5727.3|5732.6|5726.6|3
1638894850000|2021-12-07 16:34:10|5731.1|5725.1|5731.8|5725.8|5732.5|5726.5|5729.8|5723.8|50
1638894860000|2021-12-07 16:34:20|5731.5|5725.5|5732|5726|5732.8|5726.8|5731.5|5725.5|7
1638894870000|2021-12-07 16:34:30|5731.5|5725.5|5730.1|5724.1|5731.5|5725.5|5730.1|5724.1|6
1638894880000|2021-12-07 16:34:40|5731|5725|5729.8|5723.8|5731|5725|5729.8|5723.8|28
1638894890000|2021-12-07 16:34:50|5725.8|5719.8|5729.3|5723.3|5729.6|5723.6|5725.8|5719.8|10
1638894900000|2021-12-07 16:35:00|5728.8|5722.8|5731.8|5725.8|5731.8|5725.8|5728.8|5722.8|6
1638894910000|2021-12-07 16:35:10|5729.1|5723.1|5729.8|5723.8|5729.8|5723.8|5729.1|5723.1|23
1638894920000|2021-12-07 16:35:20|5731.5|5725.5|5731.8|5725.8|5731.8|5725.8|5731.5|5725.5|7
1638894930000|2021-12-07 16:35:30|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|6
1638894940000|2021-12-07 16:35:40|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|5732.8|5726.8|28
1638894950000|2021-12-07 16:35:50|5732.5|5726.5|5729.1|5723.1|5732.8|5726.8|5728.3|5722.3|17
1638894960000|2021-12-07 16:36:00|5728.8|5722.8|5729.6|5723.6|5730.1|5724.1|5727.8|5721.8|34
1638894970000|2021-12-07 16:36:10|5729.3|5723.3|5728.1|5722.1|5729.5|5723.5|5728.1|5722.1|3
1638894980000|2021-12-07 16:36:20|5728.5|5722.5|5727.7|5721.7|5728.5|5722.5|5727.7|5721.7|48
1638894990000|2021-12-07 16:36:30|5724.8|5718.8|5725.3|5719.3|5725.3|5719.3|5719.7|5713.7|28
1638895000000|2021-12-07 16:36:40|5725.7|5719.7|5721.5|5715.5|5725.7|5719.7|5721.5|5715.5|39
1638895010000|2021-12-07 16:36:50|5718.8|5712.8|5717|5711|5720.8|5714.8|5716.2|5710.2|9
1638895020000|2021-12-07 16:37:00|5716.8|5710.8|5715.3|5709.3|5717.8|5711.8|5715.1|5709.1|23
1638895030000|2021-12-07 16:37:10|5716.5|5710.5|5713.5|5707.5|5717.5|5711.5|5713.3|5707.3|15
1638895040000|2021-12-07 16:37:20|5711.7|5705.7|5711|5705|5712|5706|5710.5|5704.5|22
1638895050000|2021-12-07 16:37:30|5710.5|5704.5|5710.8|5704.8|5710.8|5704.8|5707.2|5701.2|33
1638895060000|2021-12-07 16:37:40|5711|5705|5711|5705|5712|5706|5707.8|5701.8|55
1638895070000|2021-12-07 16:37:50|5711.3|5705.3|5711.8|5705.8|5711.8|5705.8|5710.5|5704.5|22
1638895080000|2021-12-07 16:38:00|5711.2|5705.2|5721.7|5715.7|5722|5716|5711|5705|159
1638895090000|2021-12-07 16:38:10|5720.2|5714.2|5723.9|5717.9|5725.2|5719.2|5720.2|5714.2|108
1638895100000|2021-12-07 16:38:20|5724.7|5718.7|5727.5|5721.5|5727.9|5721.9|5724.7|5718.7|57
1638895110000|2021-12-07 16:38:30|5727.3|5721.3|5731|5725|5731|5725|5727.3|5721.3|93
1638895120000|2021-12-07 16:38:40|5730.8|5724.8|5730.8|5724.8|5731.8|5725.8|5730.8|5724.8|22
1638895130000|2021-12-07 16:38:50|5731.3|5725.3|5731.3|5725.3|5731.7|5725.7|5731.3|5725.3|10
1638895140000|2021-12-07 16:39:00|5731|5725|5734.2|5728.2|5735|5729|5730.8|5724.8|30
1638895150000|2021-12-07 16:39:10|5733.2|5727.2|5731.7|5725.7|5733.2|5727.2|5731.7|5725.7|7
1638895160000|2021-12-07 16:39:20|5731.3|5725.3|5732.2|5726.2|5732.2|5726.2|5731.3|5725.3|9
1638895170000|2021-12-07 16:39:30|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5
1638895180000|2021-12-07 16:39:40|||||||||6
1638895190000|2021-12-07 16:39:50|5731.7|5725.7|5726.2|5720.2|5731.7|5725.7|5725.7|5719.7|76
1638895200000|2021-12-07 16:40:00|5728.5|5722.5|5734.3|5728.3|5736.3|5730.3|5728.2|5722.2|27
1638895210000|2021-12-07 16:40:10|5733.3|5727.3|5735.2|5729.2|5735.2|5729.2|5733|5727|6
1638895220000|2021-12-07 16:40:20|||||||||6
1638895230000|2021-12-07 16:40:30|5734.7|5728.7|5734.2|5728.2|5734.7|5728.7|5734.2|5728.2|3
1638895240000|2021-12-07 16:40:40|5734.7|5728.7|5733.3|5727.3|5735.2|5729.2|5733.3|5727.3|9
1638895250000|2021-12-07 16:40:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1638895260000|2021-12-07 16:41:00|5733.7|5727.7|5733.4|5727.4|5734.4|5728.4|5733.4|5727.4|5
1638895270000|2021-12-07 16:41:10|5732.9|5726.9|5733.9|5727.9|5733.9|5727.9|5732.9|5726.9|23
1638895280000|2021-12-07 16:41:20|5733.5|5727.5|5733.4|5727.4|5733.5|5727.5|5733.4|5727.4|3
1638895300000|2021-12-07 16:41:40|5732.9|5726.9|5728.2|5722.2|5732.9|5726.9|5728.2|5722.2|15
1638895310000|2021-12-07 16:41:50|||||||||9
1638895320000|2021-12-07 16:42:00|5730|5724|5735.2|5729.2|5735.5|5729.5|5730|5724|69
1638895330000|2021-12-07 16:42:10|5741.2|5735.2|5740.4|5734.4|5741.2|5735.2|5735.2|5729.2|57
1638895340000|2021-12-07 16:42:20|5736.4|5730.4|5739.4|5733.4|5739.9|5733.9|5736.4|5730.4|5
1638895350000|2021-12-07 16:42:30|5739.7|5733.7|5742.9|5736.9|5743.4|5737.4|5738.9|5732.9|24
1638895360000|2021-12-07 16:42:40|5742.5|5736.5|5738.2|5732.2|5742.5|5736.5|5738.2|5732.2|5
1638895370000|2021-12-07 16:42:50|5737.9|5731.9|5743.7|5737.7|5743.7|5737.7|5737.4|5731.4|22
1638895380000|2021-12-07 16:43:00|5743.9|5737.9|5737.7|5731.7|5743.9|5737.9|5737.7|5731.7|59
1638895390000|2021-12-07 16:43:10|5736.5|5730.5|5735.4|5729.4|5736.5|5730.5|5735.4|5729.4|7
1638895400000|2021-12-07 16:43:20|5734.7|5728.7|5733.7|5727.7|5734.7|5728.7|5733.7|5727.7|0
1638895410000|2021-12-07 16:43:30|5733.5|5727.5|5732.4|5726.4|5733.5|5727.5|5732.2|5726.2|4
1638895420000|2021-12-07 16:43:40|5732|5726|5732.4|5726.4|5733.2|5727.2|5731.9|5725.9|7
1638895430000|2021-12-07 16:43:50|||||||||1
1638895440000|2021-12-07 16:44:00|5732.5|5726.5|5727.4|5721.4|5732.5|5726.5|5727.4|5721.4|10
1638895450000|2021-12-07 16:44:10|5729.5|5723.5|5729.7|5723.7|5730.2|5724.2|5729.5|5723.5|11
1638895460000|2021-12-07 16:44:20|5730.3|5724.3|5734.4|5728.4|5734.4|5728.4|5729.7|5723.7|13
1638895470000|2021-12-07 16:44:30|5734.9|5728.9|5733.7|5727.7|5734.9|5728.9|5733.7|5727.7|5
1638895480000|2021-12-07 16:44:40|5734|5728|5733.2|5727.2|5734|5728|5733.2|5727.2|3
1638895490000|2021-12-07 16:44:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.2|5727.2|7
1638895500000|2021-12-07 16:45:00|5733.7|5727.7|5736.5|5730.5|5738|5732|5733.4|5727.4|10
1638895510000|2021-12-07 16:45:10|5737|5731|5738.2|5732.2|5738.2|5732.2|5737|5731|4
1638895520000|2021-12-07 16:45:20|5738.5|5732.5|5738.2|5732.2|5739.2|5733.2|5738.2|5732.2|7
1638895530000|2021-12-07 16:45:30|5738.7|5732.7|5737.2|5731.2|5738.9|5732.9|5736|5730|244
1638895540000|2021-12-07 16:45:40|5736.9|5730.9|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|7
1638895550000|2021-12-07 16:45:50|5737|5731|5735.5|5729.5|5737|5731|5734|5728|11
1638895560000|2021-12-07 16:46:00|5735.9|5729.9|5739.9|5733.9|5739.9|5733.9|5735.9|5729.9|9
1638895570000|2021-12-07 16:46:10|5739.7|5733.7|5738.5|5732.5|5740.4|5734.4|5738.5|5732.5|9
1638895580000|2021-12-07 16:46:20|5738.2|5732.2|5735|5729|5738.9|5732.9|5734.9|5728.9|3
1638895590000|2021-12-07 16:46:30|5736.5|5730.5|5739.9|5733.9|5742|5736|5736.5|5730.5|16
1638895600000|2021-12-07 16:46:40|5738.7|5732.7|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|6
1638895610000|2021-12-07 16:46:50|||||||||1
1638895620000|2021-12-07 16:47:00|5738.4|5732.4|5735|5729|5738.4|5732.4|5735|5729|2
1638895630000|2021-12-07 16:47:10|5733.4|5727.4|5734.4|5728.4|5734.5|5728.5|5732|5726|30
1638895640000|2021-12-07 16:47:20|5734.5|5728.5|5733|5727|5734.9|5728.9|5733|5727|2
1638895650000|2021-12-07 16:47:30|5733.2|5727.2|5730.4|5724.4|5733.2|5727.2|5730.2|5724.2|9
1638895660000|2021-12-07 16:47:40|5730.2|5724.2|5726.4|5720.4|5730.2|5724.2|5725.7|5719.7|22
1638895670000|2021-12-07 16:47:50|5727.7|5721.7|5730|5724|5730.2|5724.2|5727.4|5721.4|24
1638895680000|2021-12-07 16:48:00|5730.5|5724.5|5727|5721|5731|5725|5727|5721|15
1638895690000|2021-12-07 16:48:10|5725.2|5719.2|5724.7|5718.7|5725.2|5719.2|5724.7|5718.7|12
1638895700000|2021-12-07 16:48:20|5726.6|5720.6|5725.7|5719.7|5727.2|5721.2|5725.7|5719.7|3
1638895710000|2021-12-07 16:48:30|5725.4|5719.4|5727|5721|5727|5721|5723.7|5717.7|9
1638895720000|2021-12-07 16:48:40|5726.7|5720.7|5726.2|5720.2|5727|5721|5726.2|5720.2|5
1638895730000|2021-12-07 16:48:50|||||||||1
1638895740000|2021-12-07 16:49:00|5722.9|5716.9|5725.7|5719.7|5727|5721|5722.9|5716.9|15
1638895750000|2021-12-07 16:49:10|5725.4|5719.4|5724.2|5718.2|5725.4|5719.4|5724.2|5718.2|5
1638895760000|2021-12-07 16:49:20|5724.6|5718.6|5725.4|5719.4|5725.4|5719.4|5724.6|5718.6|92
1638895770000|2021-12-07 16:49:30|5725.2|5719.2|5726.2|5720.2|5726.2|5720.2|5724.7|5718.7|18
1638895780000|2021-12-07 16:49:40|5726.5|5720.5|5724.4|5718.4|5726.7|5720.7|5724.4|5718.4|21
1638895790000|2021-12-07 16:49:50|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|6
1638895800000|2021-12-07 16:50:00|5727.4|5721.4|5730.1|5724.1|5731.4|5725.4|5727.4|5721.4|13
1638895810000|2021-12-07 16:50:10|5730.4|5724.4|5729.7|5723.7|5730.4|5724.4|5729.4|5723.4|9
1638895820000|2021-12-07 16:50:20|5730.4|5724.4|5728.4|5722.4|5730.9|5724.9|5728.4|5722.4|24
1638895830000|2021-12-07 16:50:30|5727.4|5721.4|5729.6|5723.6|5729.7|5723.7|5727.4|5721.4|7
1638895840000|2021-12-07 16:50:40|5728.9|5722.9|5728.1|5722.1|5729.6|5723.6|5728.1|5722.1|3
1638895850000|2021-12-07 16:50:50|5726.6|5720.6|5726.2|5720.2|5726.6|5720.6|5725.9|5719.9|7
1638895860000|2021-12-07 16:51:00|5725.9|5719.9|5727.7|5721.7|5728.2|5722.2|5724.2|5718.2|30
1638895870000|2021-12-07 16:51:10|5727.4|5721.4|5726.7|5720.7|5727.4|5721.4|5725.2|5719.2|29
1638895880000|2021-12-07 16:51:20|5726.1|5720.1|5726.2|5720.2|5726.5|5720.5|5725.7|5719.7|6
1638895890000|2021-12-07 16:51:30|5726.5|5720.5|5727.2|5721.2|5727.2|5721.2|5726.2|5720.2|1
1638895900000|2021-12-07 16:51:40|5726.9|5720.9|5728.9|5722.9|5728.9|5722.9|5726.7|5720.7|7
1638895910000|2021-12-07 16:51:50|5729.4|5723.4|5730|5724|5730|5724|5729.4|5723.4|7
1638895920000|2021-12-07 16:52:00|5729.7|5723.7|5732.2|5726.2|5732.5|5726.5|5729.7|5723.7|2
1638895930000|2021-12-07 16:52:10|5732.9|5726.9|5732.7|5726.7|5732.9|5726.9|5731.7|5725.7|4
1638895940000|2021-12-07 16:52:20|5732.2|5726.2|5730.2|5724.2|5732.7|5726.7|5729.7|5723.7|15
1638895950000|2021-12-07 16:52:30|5731|5725|5730.4|5724.4|5731.5|5725.5|5729.9|5723.9|15
1638895960000|2021-12-07 16:52:40|5730.2|5724.2|5730.7|5724.7|5732|5726|5730.2|5724.2|9
1638895970000|2021-12-07 16:52:50|5730.2|5724.2|5730.7|5724.7|5730.7|5724.7|5730.2|5724.2|1
1638895980000|2021-12-07 16:53:00|5730.4|5724.4|5730.4|5724.4|5731|5725|5729.7|5723.7|4
1638895990000|2021-12-07 16:53:10|5729.7|5723.7|5732.5|5726.5|5732.5|5726.5|5729.7|5723.7|29
1638896000000|2021-12-07 16:53:20|5732.4|5726.4|5734|5728|5734|5728|5732.4|5726.4|78
1638896010000|2021-12-07 16:53:30|5735.9|5729.9|5735.2|5729.2|5735.9|5729.9|5734.9|5728.9|85
1638896020000|2021-12-07 16:53:40|5734.9|5728.9|5734.5|5728.5|5736|5730|5734|5728|10
1638896030000|2021-12-07 16:53:50|5734.7|5728.7|5734.4|5728.4|5736|5730|5734.4|5728.4|3
1638896040000|2021-12-07 16:54:00|5734.2|5728.2|5735|5729|5735|5729|5733.7|5727.7|4
1638896050000|2021-12-07 16:54:10|5734.4|5728.4|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|8
1638896060000|2021-12-07 16:54:20|5735|5729|5732.9|5726.9|5735|5729|5732.9|5726.9|4
1638896070000|2021-12-07 16:54:30|5733.2|5727.2|5733|5727|5733.5|5727.5|5733|5727|214
1638896080000|2021-12-07 16:54:40|5733.4|5727.4|5733|5727|5733.7|5727.7|5733|5727|12
1638896090000|2021-12-07 16:54:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|4
1638896100000|2021-12-07 16:55:00|5731.9|5725.9|5729.9|5723.9|5731.9|5725.9|5728.4|5722.4|21
1638896110000|2021-12-07 16:55:10|5730.4|5724.4|5726.9|5720.9|5732.2|5726.2|5726.5|5720.5|39
1638896120000|2021-12-07 16:55:20|5724.4|5718.4|5721|5715|5724.4|5718.4|5718|5712|18
1638896130000|2021-12-07 16:55:30|5721.2|5715.2|5716.5|5710.5|5721.2|5715.2|5714|5708|13
1638896140000|2021-12-07 16:55:40|5716.9|5710.9|5720.2|5714.2|5720.2|5714.2|5716.7|5710.7|13
1638896150000|2021-12-07 16:55:50|5719.9|5713.9|5720.5|5714.5|5720.5|5714.5|5719|5713|1
1638896160000|2021-12-07 16:56:00|5725.9|5719.9|5726|5720|5729.4|5723.4|5725.9|5719.9|41
1638896170000|2021-12-07 16:56:10|5724.9|5718.9|5719.2|5713.2|5724.9|5718.9|5718|5712|49
1638896180000|2021-12-07 16:56:20|5723|5717|5722|5716|5723|5717|5722|5716|21
1638896190000|2021-12-07 16:56:30|5723.7|5717.7|5721.2|5715.2|5723.7|5717.7|5721.2|5715.2|17
1638896200000|2021-12-07 16:56:40|5720.9|5714.9|5721.7|5715.7|5722.2|5716.2|5720.2|5714.2|6
1638896210000|2021-12-07 16:56:50|5722.2|5716.2|5720.2|5714.2|5722.2|5716.2|5717.4|5711.4|11
1638896220000|2021-12-07 16:57:00|||||||||5
1638896230000|2021-12-07 16:57:10|5720.6|5714.6|5723.9|5717.9|5723.9|5717.9|5720.6|5714.6|9
1638896240000|2021-12-07 16:57:20|5724.2|5718.2|5724.2|5718.2|5724.7|5718.7|5724.2|5718.2|3
1638896250000|2021-12-07 16:57:30|5723.9|5717.9|5722.2|5716.2|5723.9|5717.9|5722.2|5716.2|3
1638896260000|2021-12-07 16:57:40|5721.2|5715.2|5720.2|5714.2|5721.2|5715.2|5718.2|5712.2|15
1638896270000|2021-12-07 16:57:50|5720.5|5714.5|5722.4|5716.4|5722.4|5716.4|5720.5|5714.5|6
1638896280000|2021-12-07 16:58:00|5722|5716|5720.2|5714.2|5722|5716|5719.2|5713.2|15
1638896290000|2021-12-07 16:58:10|5720.6|5714.6|5720.2|5714.2|5721.2|5715.2|5720.2|5714.2|4
1638896300000|2021-12-07 16:58:20|5720.5|5714.5|5717.2|5711.2|5720.5|5714.5|5715.7|5709.7|4
1638896310000|2021-12-07 16:58:30|5717|5711|5713.7|5707.7|5717.2|5711.2|5713.7|5707.7|7
1638896320000|2021-12-07 16:58:40|5714.1|5708.1|5717.2|5711.2|5717.2|5711.2|5714.1|5708.1|9
1638896330000|2021-12-07 16:58:50|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5715.7|5709.7|3
1638896340000|2021-12-07 16:59:00|5717.5|5711.5|5719.4|5713.4|5719.4|5713.4|5717.5|5711.5|3
1638896350000|2021-12-07 16:59:10|5718.9|5712.9|5719.4|5713.4|5719.4|5713.4|5718.9|5712.9|6
1638896360000|2021-12-07 16:59:20|5721.2|5715.2|5721.7|5715.7|5722|5716|5721.2|5715.2|5
1638896370000|2021-12-07 16:59:30|5720.7|5714.7|5722|5716|5722|5716|5719.4|5713.4|6
1638896380000|2021-12-07 16:59:40|5721.7|5715.7|5718.2|5712.2|5721.7|5715.7|5718.2|5712.2|18
1638896390000|2021-12-07 16:59:50|5717.5|5711.5|5716.7|5710.7|5717.7|5711.7|5716.7|5710.7|4
1638896400000|2021-12-07 17:00:00|5717|5711|5719.9|5713.9|5720.5|5714.5|5717|5711|14
1638896410000|2021-12-07 17:00:10|5720.2|5714.2|5719.7|5713.7|5720.5|5714.5|5718.7|5712.7|18
1638896420000|2021-12-07 17:00:20|5720.5|5714.5|5720|5714|5721.7|5715.7|5720|5714|8
1638896430000|2021-12-07 17:00:30|5720.5|5714.5|5720|5714|5721.2|5715.2|5720|5714|4
1638896440000|2021-12-07 17:00:40|5719.7|5713.7|5720|5714|5720|5714|5719.7|5713.7|2
1638896450000|2021-12-07 17:00:50|||||||||1
1638896460000|2021-12-07 17:01:00|5722|5716|5722.5|5716.5|5723.2|5717.2|5721.2|5715.2|9
1638896470000|2021-12-07 17:01:10|5722.4|5716.4|5721.9|5715.9|5722.9|5716.9|5721.9|5715.9|113
1638896480000|2021-12-07 17:01:20|5722.2|5716.2|5721.9|5715.9|5722.4|5716.4|5720.9|5714.9|13
1638896490000|2021-12-07 17:01:30|5722.7|5716.7|5720.7|5714.7|5722.7|5716.7|5720.7|5714.7|7
1638896500000|2021-12-07 17:01:40|5720.4|5714.4|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|6
1638896510000|2021-12-07 17:01:50|5720|5714|5720.9|5714.9|5720.9|5714.9|5720|5714|6
1638896520000|2021-12-07 17:02:00|5721.9|5715.9|5722|5716|5722.7|5716.7|5721.4|5715.4|3
1638896530000|2021-12-07 17:02:10|5722.4|5716.4|5724.2|5718.2|5724.7|5718.7|5722|5716|11
1638896540000|2021-12-07 17:02:20|5725|5719|5722.4|5716.4|5725|5719|5722.4|5716.4|12
1638896550000|2021-12-07 17:02:30|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|4
1638896560000|2021-12-07 17:02:40|5723|5717|5723|5717|5723|5717|5723|5717|4
1638896570000|2021-12-07 17:02:50|5723.4|5717.4|5723|5717|5723.4|5717.4|5723|5717|2
1638896580000|2021-12-07 17:03:00|5722.5|5716.5|5723|5717|5723.4|5717.4|5722.5|5716.5|6
1638896590000|2021-12-07 17:03:10|5722.9|5716.9|5723|5717|5723|5717|5722.9|5716.9|2
1638896600000|2021-12-07 17:03:20|5723.5|5717.5|5723.4|5717.4|5723.7|5717.7|5723.4|5717.4|5
1638896610000|2021-12-07 17:03:30|5724.9|5718.9|5725|5719|5725|5719|5724.5|5718.5|26
1638896620000|2021-12-07 17:03:40|5724.5|5718.5|5724.9|5718.9|5724.9|5718.9|5724.5|5718.5|5
1638896630000|2021-12-07 17:03:50|5725|5719|5724|5718|5725|5719|5723.5|5717.5|8
1638896640000|2021-12-07 17:04:00|||||||||7
1638896650000|2021-12-07 17:04:10|5724.4|5718.4|5724|5718|5724.4|5718.4|5724|5718|3
1638896660000|2021-12-07 17:04:20|5725|5719|5728.4|5722.4|5728.4|5722.4|5725|5719|24
1638896670000|2021-12-07 17:04:30|5727.9|5721.9|5728.5|5722.5|5728.9|5722.9|5727.9|5721.9|4
1638896680000|2021-12-07 17:04:40|5728.9|5722.9|5729.5|5723.5|5729.9|5723.9|5728.5|5722.5|6
1638896690000|2021-12-07 17:04:50|5729.9|5723.9|5730|5724|5730.5|5724.5|5729.9|5723.9|3
1638896700000|2021-12-07 17:05:00|5729.9|5723.9|5733|5727|5733|5727|5729.9|5723.9|8
1638896710000|2021-12-07 17:05:10|5733.5|5727.5|5733.7|5727.7|5733.9|5727.9|5733.5|5727.5|12
1638896720000|2021-12-07 17:05:20|5730.9|5724.9|5731.9|5725.9|5732.4|5726.4|5730.9|5724.9|18
1638896730000|2021-12-07 17:05:30|5732.2|5726.2|5731.9|5725.9|5732.2|5726.2|5731.4|5725.4|2
1638896740000|2021-12-07 17:05:40|||||||||3
1638896750000|2021-12-07 17:05:50|5731.4|5725.4|5730.7|5724.7|5731.4|5725.4|5730.7|5724.7|2
1638896760000|2021-12-07 17:06:00|5730.4|5724.4|5734.5|5728.5|5734.5|5728.5|5729.7|5723.7|11
1638896770000|2021-12-07 17:06:10|5734.4|5728.4|5733|5727|5734.4|5728.4|5732|5726|68
1638896780000|2021-12-07 17:06:20|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|3
1638896790000|2021-12-07 17:06:30|5732.7|5726.7|5731.5|5725.5|5732.7|5726.7|5730.5|5724.5|11
1638896800000|2021-12-07 17:06:40|5731.9|5725.9|5732|5726|5733|5727|5731.9|5725.9|9
1638896810000|2021-12-07 17:06:50|5731.5|5725.5|5731.4|5725.4|5731.5|5725.5|5731.4|5725.4|1
1638896820000|2021-12-07 17:07:00|5731|5725|5731.9|5725.9|5732.4|5726.4|5731|5725|0
1638896830000|2021-12-07 17:07:10|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|4
1638896840000|2021-12-07 17:07:20|||||||||4
1638896850000|2021-12-07 17:07:30|5730.7|5724.7|5730|5724|5730.7|5724.7|5730|5724|1
1638896860000|2021-12-07 17:07:40|5730.2|5724.2|5730|5724|5730.5|5724.5|5730|5724|8
1638896870000|2021-12-07 17:07:50|5731.7|5725.7|5732.2|5726.2|5732.2|5726.2|5731.7|5725.7|3
1638896880000|2021-12-07 17:08:00|5731.7|5725.7|5730.2|5724.2|5731.7|5725.7|5730.2|5724.2|2
1638896890000|2021-12-07 17:08:10|5728.9|5722.9|5729.5|5723.5|5729.5|5723.5|5728.7|5722.7|12
1638896900000|2021-12-07 17:08:20|5729.2|5723.2|5731.2|5725.2|5732.2|5726.2|5729.2|5723.2|12
1638896910000|2021-12-07 17:08:30|5731.5|5725.5|5733.4|5727.4|5733.4|5727.4|5731.2|5725.2|3
1638896920000|2021-12-07 17:08:40|5733.2|5727.2|5733.7|5727.7|5733.7|5727.7|5733.2|5727.2|4
1638896930000|2021-12-07 17:08:50|5733.5|5727.5|5731.4|5725.4|5733.5|5727.5|5731.4|5725.4|32
1638896940000|2021-12-07 17:09:00|5731.7|5725.7|5732.9|5726.9|5733.4|5727.4|5731.7|5725.7|3
1638896950000|2021-12-07 17:09:10|5732.4|5726.4|5733|5727|5733.4|5727.4|5731|5725|29
1638896960000|2021-12-07 17:09:20|||||||||24
1638896970000|2021-12-07 17:09:30|5734.2|5728.2|5735.4|5729.4|5735.4|5729.4|5734.2|5728.2|3
1638896980000|2021-12-07 17:09:40|5735|5729|5733|5727|5735|5729|5733|5727|4
1638896990000|2021-12-07 17:09:50|5732.4|5726.4|5731.5|5725.5|5732.4|5726.4|5731.5|5725.5|6
1638897000000|2021-12-07 17:10:00|5731|5725|5732|5726|5732.4|5726.4|5730.9|5724.9|3
1638897010000|2021-12-07 17:10:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|3
1638897020000|2021-12-07 17:10:20|5731|5725|5730.4|5724.4|5731|5725|5730.4|5724.4|0
1638897030000|2021-12-07 17:10:30|5730.7|5724.7|5731|5725|5731.5|5725.5|5730.7|5724.7|2
1638897040000|2021-12-07 17:10:40|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|2
1638897050000|2021-12-07 17:10:50|5730.4|5724.4|5730|5724|5730.4|5724.4|5730|5724|1
1638897060000|2021-12-07 17:11:00|5731|5725|5731.9|5725.9|5732.5|5726.5|5731|5725|5
1638897070000|2021-12-07 17:11:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|3
1638897080000|2021-12-07 17:11:20|5731.2|5725.2|5732.9|5726.9|5732.9|5726.9|5731.2|5725.2|6
1638897090000|2021-12-07 17:11:30|5732.4|5726.4|5729.5|5723.5|5732.4|5726.4|5729.4|5723.4|9
1638897100000|2021-12-07 17:11:40|5729.4|5723.4|5725.5|5719.5|5729.4|5723.4|5725.5|5719.5|46
1638897110000|2021-12-07 17:11:50|5725.9|5719.9|5723|5717|5725.9|5719.9|5723|5717|11
1638897120000|2021-12-07 17:12:00|5722.9|5716.9|5724.4|5718.4|5724.4|5718.4|5721.9|5715.9|12
1638897130000|2021-12-07 17:12:10|5725|5719|5725.4|5719.4|5725.4|5719.4|5725|5719|5
1638897140000|2021-12-07 17:12:20|5725.2|5719.2|5724.9|5718.9|5725.2|5719.2|5724.9|5718.9|2
1638897150000|2021-12-07 17:12:30|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|0
1638897160000|2021-12-07 17:12:40|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|7
1638897170000|2021-12-07 17:12:50|5726.9|5720.9|5727.9|5721.9|5727.9|5721.9|5726.9|5720.9|0
1638897180000|2021-12-07 17:13:00|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|1
1638897190000|2021-12-07 17:13:10|||||||||2
1638897200000|2021-12-07 17:13:20|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|1
1638897210000|2021-12-07 17:13:30|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1638897220000|2021-12-07 17:13:40|5726.2|5720.2|5725.9|5719.9|5726.2|5720.2|5725.9|5719.9|10
1638897230000|2021-12-07 17:13:50|5727.9|5721.9|5727.5|5721.5|5727.9|5721.9|5727.5|5721.5|3
1638897240000|2021-12-07 17:14:00|5727.9|5721.9|5729.7|5723.7|5729.7|5723.7|5727.9|5721.9|2
1638897250000|2021-12-07 17:14:10|5729.9|5723.9|5729.9|5723.9|5730.2|5724.2|5729.9|5723.9|4
1638897270000|2021-12-07 17:14:30|||||||||1
1638897280000|2021-12-07 17:14:40|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|5730.4|5724.4|2
1638897290000|2021-12-07 17:14:50|5730.9|5724.9|5728.9|5722.9|5730.9|5724.9|5728.9|5722.9|13
1638897300000|2021-12-07 17:15:00|5728.5|5722.5|5726.4|5720.4|5728.9|5722.9|5726.4|5720.4|15
1638897310000|2021-12-07 17:15:10|5725.9|5719.9|5725|5719|5725.9|5719.9|5725|5719|5
1638897320000|2021-12-07 17:15:20|5725.4|5719.4|5725.9|5719.9|5726.4|5720.4|5725.4|5719.4|6
1638897330000|2021-12-07 17:15:30|5723.9|5717.9|5722.4|5716.4|5723.9|5717.9|5722.4|5716.4|6
1638897340000|2021-12-07 17:15:40|5722.2|5716.2|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|4
1638897350000|2021-12-07 17:15:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.7|5715.7|1
1638897360000|2021-12-07 17:16:00|5722|5716|5722.4|5716.4|5723.4|5717.4|5722|5716|5
1638897370000|2021-12-07 17:16:10|5721.9|5715.9|5722.9|5716.9|5722.9|5716.9|5721.9|5715.9|11
1638897380000|2021-12-07 17:16:20|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|3
1638897400000|2021-12-07 17:16:40|5721.4|5715.4|5722.9|5716.9|5723.9|5717.9|5721.4|5715.4|7
1638897410000|2021-12-07 17:16:50|5719.9|5713.9|5720.4|5714.4|5720.4|5714.4|5719.5|5713.5|62
1638897420000|2021-12-07 17:17:00|5719.9|5713.9|5719.4|5713.4|5719.9|5713.9|5719.4|5713.4|3
1638897430000|2021-12-07 17:17:10|||||||||2
1638897440000|2021-12-07 17:17:20|5719.5|5713.5|5719.9|5713.9|5720.2|5714.2|5719.5|5713.5|6
1638897450000|2021-12-07 17:17:30|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|5719.4|5713.4|1
1638897460000|2021-12-07 17:17:40|||||||||20
1638897470000|2021-12-07 17:17:50|5717.9|5711.9|5716.4|5710.4|5717.9|5711.9|5716.4|5710.4|5
1638897480000|2021-12-07 17:18:00|5716.9|5710.9|5717.4|5711.4|5717.9|5711.9|5716.4|5710.4|10
1638897490000|2021-12-07 17:18:10|5717.5|5711.5|5717.4|5711.4|5717.5|5711.5|5716.9|5710.9|2
1638897500000|2021-12-07 17:18:20|5716.9|5710.9|5717|5711|5717|5711|5716.9|5710.9|1
1638897510000|2021-12-07 17:18:30|5717.2|5711.2|5718.9|5712.9|5718.9|5712.9|5717.2|5711.2|5
1638897520000|2021-12-07 17:18:40|5718.4|5712.4|5720.9|5714.9|5720.9|5714.9|5718.4|5712.4|10
1638897530000|2021-12-07 17:18:50|5721|5715|5722.9|5716.9|5722.9|5716.9|5721|5715|5
1638897540000|2021-12-07 17:19:00|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|3
1638897550000|2021-12-07 17:19:10|5724.4|5718.4|5724.9|5718.9|5724.9|5718.9|5724.4|5718.4|5
1638897560000|2021-12-07 17:19:20|5725.5|5719.5|5726|5720|5726|5720|5725|5719|2
1638897570000|2021-12-07 17:19:30|5727|5721|5726.4|5720.4|5727.4|5721.4|5726|5720|6
1638897580000|2021-12-07 17:19:40|5726|5720|5728.9|5722.9|5728.9|5722.9|5726|5720|10
1638897590000|2021-12-07 17:19:50|5728.5|5722.5|5728.4|5722.4|5728.5|5722.5|5728.4|5722.4|2
1638897600000|2021-12-07 17:20:00|5728.5|5722.5|5726.9|5720.9|5730.4|5724.4|5726.9|5720.9|21
1638897610000|2021-12-07 17:20:10|5726.4|5720.4|5726.9|5720.9|5726.9|5720.9|5725.4|5719.4|5
1638897620000|2021-12-07 17:20:20|5726.4|5720.4|5725.9|5719.9|5726.4|5720.4|5725.9|5719.9|3
1638897630000|2021-12-07 17:20:30|5725.4|5719.4|5724.9|5718.9|5725.4|5719.4|5724.9|5718.9|1
1638897640000|2021-12-07 17:20:40|5724.5|5718.5|5724.4|5718.4|5724.5|5718.5|5724.4|5718.4|7
1638897650000|2021-12-07 17:20:50|5724.5|5718.5|5725.4|5719.4|5725.4|5719.4|5724.5|5718.5|4
1638897660000|2021-12-07 17:21:00|5725.2|5719.2|5725.4|5719.4|5725.9|5719.9|5724.9|5718.9|8
1638897670000|2021-12-07 17:21:10|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|4
1638897680000|2021-12-07 17:21:20|5727.9|5721.9|5727.4|5721.4|5727.9|5721.9|5727.4|5721.4|4
1638897690000|2021-12-07 17:21:30|5725|5719|5724.9|5718.9|5725|5719|5724.9|5718.9|4
1638897700000|2021-12-07 17:21:40|5724.5|5718.5|5723.9|5717.9|5724.5|5718.5|5723.9|5717.9|5
1638897710000|2021-12-07 17:21:50|5723.5|5717.5|5723.9|5717.9|5723.9|5717.9|5722.9|5716.9|3
1638897720000|2021-12-07 17:22:00|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5
1638897730000|2021-12-07 17:22:10|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5
1638897740000|2021-12-07 17:22:20|5726|5720|5726.9|5720.9|5726.9|5720.9|5726|5720|3
1638897750000|2021-12-07 17:22:30|5727.9|5721.9|5728.4|5722.4|5728.4|5722.4|5727.9|5721.9|4
1638897760000|2021-12-07 17:22:40|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|5727.2|5721.2|4
1638897770000|2021-12-07 17:22:50|5726.9|5720.9|5725.9|5719.9|5726.9|5720.9|5725|5719|7
1638897780000|2021-12-07 17:23:00|5726.4|5720.4|5724.9|5718.9|5726.4|5720.4|5724.9|5718.9|2
1638897790000|2021-12-07 17:23:10|5725|5719|5726.4|5720.4|5726.7|5720.7|5725|5719|5
1638897810000|2021-12-07 17:23:30|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|1
1638897820000|2021-12-07 17:23:40|5726|5720|5726.2|5720.2|5726.2|5720.2|5724.7|5718.7|6
1638897830000|2021-12-07 17:23:50|5725.9|5719.9|5724.7|5718.7|5726|5720|5724.4|5718.4|11
1638897840000|2021-12-07 17:24:00|5724.4|5718.4|5724.4|5718.4|5724.9|5718.9|5724.4|5718.4|4
1638897850000|2021-12-07 17:24:10|||||||||3
1638897860000|2021-12-07 17:24:20|5723.9|5717.9|5722.9|5716.9|5723.9|5717.9|5722.9|5716.9|6
1638897870000|2021-12-07 17:24:30|5723|5717|5725.2|5719.2|5725.2|5719.2|5723|5717|7
1638897880000|2021-12-07 17:24:40|5725|5719|5725|5719|5725|5719|5724.7|5718.7|8
1638897890000|2021-12-07 17:24:50|5724.7|5718.7|5724.9|5718.9|5725.2|5719.2|5724.7|5718.7|12
1638897900000|2021-12-07 17:25:00|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|2
1638897910000|2021-12-07 17:25:10|5722.9|5716.9|5723.4|5717.4|5723.4|5717.4|5722.9|5716.9|9
1638897920000|2021-12-07 17:25:20|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|3
1638897930000|2021-12-07 17:25:30|5722.7|5716.7|5722|5716|5725.4|5719.4|5722|5716|32
1638897940000|2021-12-07 17:25:40|5722.2|5716.2|5721.7|5715.7|5722.7|5716.7|5721.7|5715.7|11
1638897950000|2021-12-07 17:25:50|5722|5716|5721.2|5715.2|5722|5716|5721.2|5715.2|1
1638897960000|2021-12-07 17:26:00|5721|5715|5721.4|5715.4|5721.9|5715.9|5720.2|5714.2|13
1638897970000|2021-12-07 17:26:10|5721.2|5715.2|5721|5715|5721.4|5715.4|5721|5715|3
1638897980000|2021-12-07 17:26:20|5721.4|5715.4|5723|5717|5724.4|5718.4|5721.4|5715.4|34
1638897990000|2021-12-07 17:26:30|5723.4|5717.4|5721.2|5715.2|5723.4|5717.4|5721.2|5715.2|1
1638898000000|2021-12-07 17:26:40|5720.2|5714.2|5708.9|5702.9|5720.2|5714.2|5708.5|5702.5|129
1638898010000|2021-12-07 17:26:50|5708.7|5702.7|5704.4|5698.4|5708.7|5702.7|5704.4|5698.4|139
1638898020000|2021-12-07 17:27:00|5705.4|5699.4|5704.7|5698.7|5705.7|5699.7|5704.4|5698.4|23
1638898030000|2021-12-07 17:27:10|5704.4|5698.4|5705.2|5699.2|5705.9|5699.9|5704.4|5698.4|47
1638898040000|2021-12-07 17:27:20|5705.5|5699.5|5704.9|5698.9|5705.7|5699.7|5704.4|5698.4|38
1638898050000|2021-12-07 17:27:30|5704.7|5698.7|5705.4|5699.4|5705.4|5699.4|5704.2|5698.2|14
1638898060000|2021-12-07 17:27:40|5704.9|5698.9|5691.4|5685.4|5704.9|5698.9|5691.4|5685.4|58
1638898070000|2021-12-07 17:27:50|5692.4|5686.4|5695.4|5689.4|5696.4|5690.4|5692.4|5686.4|16
1638898080000|2021-12-07 17:28:00|5696|5690|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|9
1638898090000|2021-12-07 17:28:10|5696.2|5690.2|5699.5|5693.5|5700.2|5694.2|5696.2|5690.2|30
1638898100000|2021-12-07 17:28:20|5700.2|5694.2|5712.4|5706.4|5713|5707|5700.2|5694.2|89
1638898110000|2021-12-07 17:28:30|5711.2|5705.2|5706.9|5700.9|5711.4|5705.4|5705.5|5699.5|38
1638898120000|2021-12-07 17:28:40|5707.4|5701.4|5703.4|5697.4|5707.4|5701.4|5702.4|5696.4|36
1638898130000|2021-12-07 17:28:50|5702.7|5696.7|5704.9|5698.9|5704.9|5698.9|5702.5|5696.5|11
1638898140000|2021-12-07 17:29:00|5703|5697|5706.4|5700.4|5706.4|5700.4|5703|5697|18
1638898150000|2021-12-07 17:29:10|5706.5|5700.5|5707.9|5701.9|5707.9|5701.9|5706|5700|16
1638898160000|2021-12-07 17:29:20|5707.2|5701.2|5706|5700|5707.4|5701.4|5705|5699|13
1638898170000|2021-12-07 17:29:30|5706.9|5700.9|5709.9|5703.9|5710.4|5704.4|5706.9|5700.9|36
1638898180000|2021-12-07 17:29:40|5709.2|5703.2|5709.7|5703.7|5710.2|5704.2|5709|5703|9
1638898190000|2021-12-07 17:29:50|5710|5704|5710.7|5704.7|5710.7|5704.7|5709.7|5703.7|1
1638898200000|2021-12-07 17:30:00|5712.7|5706.7|5715.9|5709.9|5717.4|5711.4|5712.7|5706.7|38
1638898210000|2021-12-07 17:30:10|5716.9|5710.9|5715.9|5709.9|5717.9|5711.9|5714.4|5708.4|18
1638898220000|2021-12-07 17:30:20|5716.4|5710.4|5715.9|5709.9|5716.5|5710.5|5715.9|5709.9|8
1638898230000|2021-12-07 17:30:30|5716.2|5710.2|5714.5|5708.5|5716.2|5710.2|5714.5|5708.5|3
1638898240000|2021-12-07 17:30:40|5714.4|5708.4|5714.4|5708.4|5715.4|5709.4|5713.4|5707.4|21
1638898250000|2021-12-07 17:30:50|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.4|5707.4|2
1638898260000|2021-12-07 17:31:00|5714.4|5708.4|5717.9|5711.9|5718.2|5712.2|5714.4|5708.4|16
1638898270000|2021-12-07 17:31:10|5717.4|5711.4|5720.9|5714.9|5721.4|5715.4|5717.4|5711.4|19
1638898280000|2021-12-07 17:31:20|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5719.9|5713.9|15
1638898290000|2021-12-07 17:31:30|5720.5|5714.5|5719.4|5713.4|5720.5|5714.5|5719.4|5713.4|3
1638898300000|2021-12-07 17:31:40|5718.9|5712.9|5718.9|5712.9|5719.9|5713.9|5718.9|5712.9|17
1638898310000|2021-12-07 17:31:50|5718.5|5712.5|5717.4|5711.4|5718.5|5712.5|5717|5711|4
1638898320000|2021-12-07 17:32:00|5717.7|5711.7|5715.9|5709.9|5717.9|5711.9|5715.9|5709.9|9
1638898330000|2021-12-07 17:32:10|5713.9|5707.9|5712.4|5706.4|5713.9|5707.9|5712.4|5706.4|22
1638898340000|2021-12-07 17:32:20|5712.9|5706.9|5712|5706|5713.7|5707.7|5712|5706|8
1638898350000|2021-12-07 17:32:30|5712.4|5706.4|5711.9|5705.9|5712.4|5706.4|5711.9|5705.9|0
1638898360000|2021-12-07 17:32:40|5710.4|5704.4|5711.9|5705.9|5712.2|5706.2|5710.4|5704.4|12
1638898370000|2021-12-07 17:32:50|5711|5705|5708.9|5702.9|5711|5705|5708.7|5702.7|14
1638898380000|2021-12-07 17:33:00|5708.5|5702.5|5709.4|5703.4|5709.4|5703.4|5708.5|5702.5|4
1638898390000|2021-12-07 17:33:10|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|55
1638898400000|2021-12-07 17:33:20|5711.9|5705.9|5711.4|5705.4|5712.7|5706.7|5711.4|5705.4|6
1638898410000|2021-12-07 17:33:30|5711|5705|5704.4|5698.4|5711|5705|5703.4|5697.4|37
1638898420000|2021-12-07 17:33:40|5703.9|5697.9|5703.5|5697.5|5703.9|5697.9|5703.5|5697.5|8
1638898430000|2021-12-07 17:33:50|5703.4|5697.4|5704.9|5698.9|5705.9|5699.9|5703.4|5697.4|9
1638898440000|2021-12-07 17:34:00|5707.2|5701.2|5706.9|5700.9|5707.2|5701.2|5706.4|5700.4|4
1638898450000|2021-12-07 17:34:10|5707.9|5701.9|5707.4|5701.4|5707.9|5701.9|5707.4|5701.4|3
1638898460000|2021-12-07 17:34:20|5708.4|5702.4|5706.4|5700.4|5708.4|5702.4|5706.4|5700.4|13
1638898470000|2021-12-07 17:34:30|5706.5|5700.5|5706.9|5700.9|5706.9|5700.9|5706.5|5700.5|4
1638898480000|2021-12-07 17:34:40|5706.5|5700.5|5700.9|5694.9|5706.5|5700.5|5700.9|5694.9|13
1638898490000|2021-12-07 17:34:50|5699.9|5693.9|5701.9|5695.9|5703.4|5697.4|5699.9|5693.9|18
1638898500000|2021-12-07 17:35:00|5702.2|5696.2|5702.4|5696.4|5705.4|5699.4|5702.2|5696.2|9
1638898510000|2021-12-07 17:35:10|5701.9|5695.9|5700.9|5694.9|5702.4|5696.4|5700.9|5694.9|9
1638898520000|2021-12-07 17:35:20|5700.5|5694.5|5700.4|5694.4|5700.9|5694.9|5700.4|5694.4|4
1638898530000|2021-12-07 17:35:30|5700.2|5694.2|5698.9|5692.9|5700.2|5694.2|5698.9|5692.9|5
1638898540000|2021-12-07 17:35:40|5698.5|5692.5|5694.7|5688.7|5698.5|5692.5|5692.9|5686.9|18
1638898550000|2021-12-07 17:35:50|5694.9|5688.9|5692|5686|5695.9|5689.9|5692|5686|10
1638898560000|2021-12-07 17:36:00|5692.2|5686.2|5688.9|5682.9|5692.2|5686.2|5687.9|5681.9|20
1638898570000|2021-12-07 17:36:10|5689.2|5683.2|5688.4|5682.4|5689.4|5683.4|5688.4|5682.4|8
1638898580000|2021-12-07 17:36:20|5688|5682|5688.9|5682.9|5688.9|5682.9|5687.5|5681.5|15
1638898590000|2021-12-07 17:36:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.5|5682.5|7
1638898600000|2021-12-07 17:36:40|5688.9|5682.9|5685.9|5679.9|5688.9|5682.9|5684.9|5678.9|55
1638898610000|2021-12-07 17:36:50|5685.5|5679.5|5685.9|5679.9|5685.9|5679.9|5685.5|5679.5|3
1638898620000|2021-12-07 17:37:00|5686.4|5680.4|5688.4|5682.4|5688.4|5682.4|5685.9|5679.9|6
1638898630000|2021-12-07 17:37:10|5688.7|5682.7|5685.9|5679.9|5688.9|5682.9|5685.9|5679.9|16
1638898640000|2021-12-07 17:37:20|5685.2|5679.2|5686.4|5680.4|5686.4|5680.4|5685.2|5679.2|7
1638898650000|2021-12-07 17:37:30|5687.4|5681.4|5688.9|5682.9|5688.9|5682.9|5687.4|5681.4|11
1638898660000|2021-12-07 17:37:40|5689.9|5683.9|5688.9|5682.9|5689.9|5683.9|5688.9|5682.9|14
1638898670000|2021-12-07 17:37:50|5689.9|5683.9|5695.4|5689.4|5695.4|5689.4|5689.9|5683.9|23
1638898680000|2021-12-07 17:38:00|5695|5689|5703.7|5697.7|5703.7|5697.7|5695|5689|62
1638898690000|2021-12-07 17:38:10|5704|5698|5701.4|5695.4|5704.9|5698.9|5698.9|5692.9|28
1638898700000|2021-12-07 17:38:20|5701.7|5695.7|5697.9|5691.9|5701.7|5695.7|5697.4|5691.4|14
1638898710000|2021-12-07 17:38:30|5697.4|5691.4|5693.9|5687.9|5697.5|5691.5|5693.9|5687.9|57
1638898720000|2021-12-07 17:38:40|5694.2|5688.2|5700.4|5694.4|5700.4|5694.4|5694|5688|17
1638898730000|2021-12-07 17:38:50|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|5701.9|5695.9|57
1638898740000|2021-12-07 17:39:00|5702.9|5696.9|5702.9|5696.9|5704|5698|5702.9|5696.9|27
1638898750000|2021-12-07 17:39:10|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|6
1638898760000|2021-12-07 17:39:20|5701.4|5695.4|5702.9|5696.9|5703.9|5697.9|5701.4|5695.4|2
1638898770000|2021-12-07 17:39:30|5702.5|5696.5|5702.9|5696.9|5702.9|5696.9|5702.4|5696.4|27
1638898780000|2021-12-07 17:39:40|||||||||27
1638898790000|2021-12-07 17:39:50|5702.5|5696.5|5702.9|5696.9|5702.9|5696.9|5702.4|5696.4|1
1638898800000|2021-12-07 17:40:00|5702.5|5696.5|5702.4|5696.4|5702.5|5696.5|5702.4|5696.4|3
1638898810000|2021-12-07 17:40:10|5702|5696|5702|5696|5702.2|5696.2|5701|5695|11
1638898820000|2021-12-07 17:40:20|5702.7|5696.7|5704.9|5698.9|5705.9|5699.9|5702.7|5696.7|28
1638898830000|2021-12-07 17:40:30|5705.2|5699.2|5703.9|5697.9|5705.3|5699.3|5703.4|5697.4|21
1638898840000|2021-12-07 17:40:40|5704.6|5698.6|5708|5702|5709.7|5703.7|5704.6|5698.6|42
1638898850000|2021-12-07 17:40:50|5708.4|5702.4|5711|5705|5711.4|5705.4|5708.4|5702.4|16
1638898860000|2021-12-07 17:41:00|5711.4|5705.4|5709.5|5703.5|5711.9|5705.9|5709.5|5703.5|4
1638898870000|2021-12-07 17:41:10|5709.4|5703.4|5707.9|5701.9|5709.4|5703.4|5705.5|5699.5|15
1638898880000|2021-12-07 17:41:20|5708.7|5702.7|5708.9|5702.9|5708.9|5702.9|5708.7|5702.7|0
1638898890000|2021-12-07 17:41:30|5709.9|5703.9|5710.9|5704.9|5710.9|5704.9|5709.9|5703.9|2
1638898900000|2021-12-07 17:41:40|5710.4|5704.4|5709.4|5703.4|5711|5705|5708.9|5702.9|3
1638898910000|2021-12-07 17:41:50|5709.5|5703.5|5709.9|5703.9|5709.9|5703.9|5709.5|5703.5|0
1638898920000|2021-12-07 17:42:00|5709.4|5703.4|5709.4|5703.4|5709.9|5703.9|5709.4|5703.4|58
1638898930000|2021-12-07 17:42:10|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|4
1638898940000|2021-12-07 17:42:20|5708.4|5702.4|5708.9|5702.9|5708.9|5702.9|5708.4|5702.4|1
1638898950000|2021-12-07 17:42:30|5707.9|5701.9|5706|5700|5707.9|5701.9|5705.4|5699.4|28
1638898960000|2021-12-07 17:42:40|5704.4|5698.4|5703.2|5697.2|5704.4|5698.4|5703.2|5697.2|6
1638898970000|2021-12-07 17:42:50|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.7|5696.7|5
1638898980000|2021-12-07 17:43:00|5703|5697|5705.4|5699.4|5705.4|5699.4|5703|5697|10
1638898990000|2021-12-07 17:43:10|5705.2|5699.2|5706.9|5700.9|5706.9|5700.9|5705.2|5699.2|3
1638899000000|2021-12-07 17:43:20|5707.2|5701.2|5705.9|5699.9|5707.2|5701.2|5705.9|5699.9|2
1638899010000|2021-12-07 17:43:30|5704.9|5698.9|5704.7|5698.7|5704.9|5698.9|5704.4|5698.4|7
1638899020000|2021-12-07 17:43:40|5704.9|5698.9|5705.5|5699.5|5706.4|5700.4|5704.9|5698.9|4
1638899030000|2021-12-07 17:43:50|5705.4|5699.4|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|1
1638899040000|2021-12-07 17:44:00|5703.5|5697.5|5703.9|5697.9|5704.9|5698.9|5702.5|5696.5|35
1638899050000|2021-12-07 17:44:10|5704.5|5698.5|5704.9|5698.9|5704.9|5698.9|5704.5|5698.5|2
1638899060000|2021-12-07 17:44:20|5704.2|5698.2|5705.4|5699.4|5705.4|5699.4|5703.9|5697.9|1
1638899070000|2021-12-07 17:44:30|5705.5|5699.5|5705.4|5699.4|5706.2|5700.2|5705.4|5699.4|3
1638899080000|2021-12-07 17:44:40|5705.5|5699.5|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|2
1638899090000|2021-12-07 17:44:50|||||||||1
1638899100000|2021-12-07 17:45:00|5705.5|5699.5|5704.9|5698.9|5705.5|5699.5|5703.9|5697.9|3
1638899110000|2021-12-07 17:45:10|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|3
1638899120000|2021-12-07 17:45:20|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|11
1638899130000|2021-12-07 17:45:30|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|27
1638899140000|2021-12-07 17:45:40|5705.2|5699.2|5704.4|5698.4|5705.2|5699.2|5704.4|5698.4|5
1638899150000|2021-12-07 17:45:50|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|1
1638899160000|2021-12-07 17:46:00|5705.4|5699.4|5706.7|5700.7|5707.4|5701.4|5705.4|5699.4|5
1638899170000|2021-12-07 17:46:10|5706.9|5700.9|5706.2|5700.2|5706.9|5700.9|5706.2|5700.2|3
1638899180000|2021-12-07 17:46:20|5704.9|5698.9|5706.2|5700.2|5706.2|5700.2|5704.9|5698.9|5
1638899190000|2021-12-07 17:46:30|5705.7|5699.7|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|3
1638899200000|2021-12-07 17:46:40|5705.7|5699.7|5704.9|5698.9|5705.7|5699.7|5704.9|5698.9|3
1638899210000|2021-12-07 17:46:50|5704.4|5698.4|5704.9|5698.9|5704.9|5698.9|5704.4|5698.4|2
1638899220000|2021-12-07 17:47:00|5705.2|5699.2|5702.9|5696.9|5705.2|5699.2|5702.9|5696.9|12
1638899230000|2021-12-07 17:47:10|5702|5696|5702|5696|5702.4|5696.4|5702|5696|8
1638899240000|2021-12-07 17:47:20|5702.4|5696.4|5699.9|5693.9|5702.7|5696.7|5699.9|5693.9|11
1638899250000|2021-12-07 17:47:30|5700|5694|5697.7|5691.7|5700|5694|5696.2|5690.2|10
1638899260000|2021-12-07 17:47:40|5698|5692|5698.9|5692.9|5698.9|5692.9|5698|5692|2
1638899270000|2021-12-07 17:47:50|5700.7|5694.7|5701.7|5695.7|5701.7|5695.7|5700.7|5694.7|3
1638899280000|2021-12-07 17:48:00|5701.9|5695.9|5701.4|5695.4|5704.2|5698.2|5701.4|5695.4|6
1638899290000|2021-12-07 17:48:10|5701.2|5695.2|5699.9|5693.9|5701.2|5695.2|5699.5|5693.5|5
1638899300000|2021-12-07 17:48:20|5700.5|5694.5|5702.4|5696.4|5702.4|5696.4|5700.5|5694.5|0
1638899310000|2021-12-07 17:48:30|5701.9|5695.9|5698.4|5692.4|5701.9|5695.9|5698.4|5692.4|12
1638899320000|2021-12-07 17:48:40|5697.4|5691.4|5698.4|5692.4|5698.4|5692.4|5697.4|5691.4|16
1638899340000|2021-12-07 17:49:00|5699.7|5693.7|5698.9|5692.9|5699.9|5693.9|5698.9|5692.9|8
1638899350000|2021-12-07 17:49:10|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5
1638899360000|2021-12-07 17:49:20|5696.5|5690.5|5691.4|5685.4|5696.5|5690.5|5690.9|5684.9|31
1638899370000|2021-12-07 17:49:30|5691.9|5685.9|5690.9|5684.9|5691.9|5685.9|5690.9|5684.9|21
1638899380000|2021-12-07 17:49:40|5691.2|5685.2|5691.9|5685.9|5691.9|5685.9|5691.2|5685.2|3
1638899390000|2021-12-07 17:49:50|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5693.9|5687.9|8
1638899400000|2021-12-07 17:50:00|5694.4|5688.4|5695.9|5689.9|5695.9|5689.9|5694.4|5688.4|4
1638899410000|2021-12-07 17:50:10|5691.5|5685.5|5690.4|5684.4|5691.5|5685.5|5690.4|5684.4|14
1638899420000|2021-12-07 17:50:20|5690.2|5684.2|5690.4|5684.4|5690.7|5684.7|5688.9|5682.9|10
1638899430000|2021-12-07 17:50:30|||||||||4
1638899440000|2021-12-07 17:50:40|5689.5|5683.5|5689|5683|5689.5|5683.5|5688.7|5682.7|48
1638899450000|2021-12-07 17:50:50|5689.4|5683.4|5691.4|5685.4|5692|5686|5689.4|5683.4|2
1638899460000|2021-12-07 17:51:00|5691.5|5685.5|5695.9|5689.9|5696.9|5690.9|5691.5|5685.5|19
1638899470000|2021-12-07 17:51:10|5696|5690|5700.4|5694.4|5700.4|5694.4|5696|5690|20
1638899480000|2021-12-07 17:51:20|5701.9|5695.9|5705.2|5699.2|5705.2|5699.2|5700|5694|29
1638899490000|2021-12-07 17:51:30|5705.5|5699.5|5705.7|5699.7|5705.7|5699.7|5705.5|5699.5|2
1638899500000|2021-12-07 17:51:40|5706|5700|5702.9|5696.9|5706|5700|5702.9|5696.9|8
1638899510000|2021-12-07 17:51:50|5702.5|5696.5|5702.9|5696.9|5702.9|5696.9|5702.5|5696.5|1
1638899520000|2021-12-07 17:52:00|5704.9|5698.9|5705.4|5699.4|5705.7|5699.7|5704.9|5698.9|11
1638899530000|2021-12-07 17:52:10|5705.7|5699.7|5703.9|5697.9|5705.7|5699.7|5703.9|5697.9|5
1638899540000|2021-12-07 17:52:20|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|0
1638899550000|2021-12-07 17:52:30|5704.7|5698.7|5704.9|5698.9|5704.9|5698.9|5704.7|5698.7|0
1638899560000|2021-12-07 17:52:40|||||||||8
1638899570000|2021-12-07 17:52:50|5704.7|5698.7|5703.9|5697.9|5704.7|5698.7|5703.9|5697.9|2
1638899580000|2021-12-07 17:53:00|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|3
1638899590000|2021-12-07 17:53:10|5701.2|5695.2|5701.4|5695.4|5701.4|5695.4|5700.9|5694.9|2
1638899600000|2021-12-07 17:53:20|5700.9|5694.9|5701.4|5695.4|5701.4|5695.4|5700.9|5694.9|0
1638899610000|2021-12-07 17:53:30|5701|5695|5701|5695|5701|5695|5699.9|5693.9|4
1638899620000|2021-12-07 17:53:40|5700.9|5694.9|5700.4|5694.4|5700.9|5694.9|5700.4|5694.4|2
1638899640000|2021-12-07 17:54:00|5700.5|5694.5|5700.4|5694.4|5701.2|5695.2|5700.4|5694.4|8
1638899650000|2021-12-07 17:54:10|5699.9|5693.9|5699.4|5693.4|5699.9|5693.9|5699.4|5693.4|5
1638899660000|2021-12-07 17:54:20|5698.9|5692.9|5699.9|5693.9|5699.9|5693.9|5698.9|5692.9|4
1638899670000|2021-12-07 17:54:30|5700.4|5694.4|5703.7|5697.7|5703.7|5697.7|5699.9|5693.9|56
1638899680000|2021-12-07 17:54:40|5704.7|5698.7|5705.7|5699.7|5705.7|5699.7|5704.7|5698.7|2
1638899690000|2021-12-07 17:54:50|5705.2|5699.2|5705.7|5699.7|5705.7|5699.7|5705.2|5699.2|0
1638899700000|2021-12-07 17:55:00|5705.2|5699.2|5703.9|5697.9|5705.2|5699.2|5703.9|5697.9|23
1638899710000|2021-12-07 17:55:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|2
1638899720000|2021-12-07 17:55:20|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|12
1638899730000|2021-12-07 17:55:30|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|2
1638899740000|2021-12-07 17:55:40|5706|5700|5710.7|5704.7|5710.7|5704.7|5706|5700|10
1638899750000|2021-12-07 17:55:50|5710.4|5704.4|5713.9|5707.9|5713.9|5707.9|5710.2|5704.2|17
1638899760000|2021-12-07 17:56:00|5714.4|5708.4|5716.5|5710.5|5716.5|5710.5|5714.4|5708.4|27
1638899770000|2021-12-07 17:56:10|5716.7|5710.7|5714.5|5708.5|5716.7|5710.7|5712|5706|56
1638899780000|2021-12-07 17:56:20|5714.2|5708.2|5711.7|5705.7|5714.2|5708.2|5711.7|5705.7|8
1638899790000|2021-12-07 17:56:30|5715.5|5709.5|5720|5714|5722.5|5716.5|5715.5|5709.5|43
1638899800000|2021-12-07 17:56:40|5720.4|5714.4|5725.2|5719.2|5726|5720|5719.5|5713.5|24
1638899810000|2021-12-07 17:56:50|5727.5|5721.5|5732.5|5726.5|5733|5727|5727.2|5721.2|30
1638899820000|2021-12-07 17:57:00|5732.7|5726.7|5729.2|5723.2|5732.7|5726.7|5727.5|5721.5|43
1638899830000|2021-12-07 17:57:10|5729|5723|5727.2|5721.2|5729|5723|5726.7|5720.7|7
1638899840000|2021-12-07 17:57:20|5725.5|5719.5|5726|5720|5726|5720|5723.7|5717.7|4
1638899850000|2021-12-07 17:57:30|||||||||2
1638899860000|2021-12-07 17:57:40|5725.9|5719.9|5725.7|5719.7|5725.9|5719.9|5724.9|5718.9|13
1638899870000|2021-12-07 17:57:50|5726|5720|5726|5720|5726|5720|5726|5720|2
1638899880000|2021-12-07 17:58:00|5728.5|5722.5|5728.5|5722.5|5729|5723|5728.2|5722.2|6
1638899890000|2021-12-07 17:58:10|5728.2|5722.2|5726.2|5720.2|5728.2|5722.2|5724.5|5718.5|11
1638899900000|2021-12-07 17:58:20|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1638899920000|2021-12-07 17:58:40|5728.2|5722.2|5728.5|5722.5|5729.5|5723.5|5728.2|5722.2|12
1638899930000|2021-12-07 17:58:50|5729.5|5723.5|5733.7|5727.7|5733.7|5727.7|5728.5|5722.5|13
1638899940000|2021-12-07 17:59:00|5733.5|5727.5|5733.5|5727.5|5737.7|5731.7|5733.5|5727.5|17
1638899950000|2021-12-07 17:59:10|5732.5|5726.5|5733.5|5727.5|5733.5|5727.5|5732.5|5726.5|6
1638899960000|2021-12-07 17:59:20|5732.7|5726.7|5732.5|5726.5|5732.7|5726.7|5732|5726|23
1638899970000|2021-12-07 17:59:30|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|3
1638899980000|2021-12-07 17:59:40|5733.7|5727.7|5729.5|5723.5|5733.7|5727.7|5729.5|5723.5|5
1638899990000|2021-12-07 17:59:50|5730|5724|5731|5725|5732|5726|5730|5724|8
1638900000000|2021-12-07 18:00:00|5730|5724|5731.5|5725.5|5731.9|5725.9|5730|5724|0
1638900010000|2021-12-07 18:00:10|5731|5725|5730.5|5724.5|5731|5725|5730|5724|2
1638900020000|2021-12-07 18:00:20|5730.7|5724.7|5731|5725|5731.5|5725.5|5730.7|5724.7|1
1638900030000|2021-12-07 18:00:30|5731.4|5725.4|5731.9|5725.9|5731.9|5725.9|5731.4|5725.4|1
1638900040000|2021-12-07 18:00:40|5731.7|5725.7|5733.7|5727.7|5733.7|5727.7|5731.4|5725.4|7
1638900050000|2021-12-07 18:00:50|5733.9|5727.9|5734|5728|5734.5|5728.5|5733|5727|6
1638900060000|2021-12-07 18:01:00|5733|5727|5734.5|5728.5|5734.5|5728.5|5733|5727|6
1638900070000|2021-12-07 18:01:10|5734.9|5728.9|5735.5|5729.5|5735.5|5729.5|5734.9|5728.9|4
1638900080000|2021-12-07 18:01:20|5736|5730|5734.2|5728.2|5736.2|5730.2|5734.2|5728.2|13
1638900090000|2021-12-07 18:01:30|5733.9|5727.9|5731.2|5725.2|5733.9|5727.9|5731.2|5725.2|2
1638900100000|2021-12-07 18:01:40|5730.2|5724.2|5729.4|5723.4|5730.2|5724.2|5728.7|5722.7|10
1638900110000|2021-12-07 18:01:50|5729.5|5723.5|5729.9|5723.9|5729.9|5723.9|5729.5|5723.5|5
1638900130000|2021-12-07 18:02:10|5729.5|5723.5|5728.4|5722.4|5729.5|5723.5|5728.4|5722.4|9
1638900140000|2021-12-07 18:02:20|5729.9|5723.9|5733.7|5727.7|5733.7|5727.7|5729.9|5723.9|9
1638900150000|2021-12-07 18:02:30|5733.9|5727.9|5733.9|5727.9|5734.9|5728.9|5733.4|5727.4|33
1638900160000|2021-12-07 18:02:40|5733.7|5727.7|5740.4|5734.4|5741.5|5735.5|5732.9|5726.9|30
1638900170000|2021-12-07 18:02:50|5741.2|5735.2|5739|5733|5741.4|5735.4|5738.5|5732.5|10
1638900180000|2021-12-07 18:03:00|5739.5|5733.5|5742|5736|5742|5736|5736.7|5730.7|23
1638900190000|2021-12-07 18:03:10|5741.2|5735.2|5741.5|5735.5|5742|5736|5741.2|5735.2|12
1638900200000|2021-12-07 18:03:20|5741.2|5735.2|5739.9|5733.9|5741.2|5735.2|5739.5|5733.5|8
1638900210000|2021-12-07 18:03:30|5740.4|5734.4|5744.5|5738.5|5744.5|5738.5|5740.4|5734.4|26
1638900220000|2021-12-07 18:03:40|5745|5739|5745.2|5739.2|5745.5|5739.5|5744.5|5738.5|10
1638900230000|2021-12-07 18:03:50|5745.4|5739.4|5745.2|5739.2|5747.5|5741.5|5744.7|5738.7|15
1638900240000|2021-12-07 18:04:00|5747.4|5741.4|5746.7|5740.7|5748|5742|5746.7|5740.7|5
1638900250000|2021-12-07 18:04:10|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|16
1638900260000|2021-12-07 18:04:20|5746.2|5740.2|5744.2|5738.2|5746.2|5740.2|5744.2|5738.2|8
1638900270000|2021-12-07 18:04:30|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|2
1638900280000|2021-12-07 18:04:40|||||||||3
1638900290000|2021-12-07 18:04:50|5743.5|5737.5|5738.5|5732.5|5743.5|5737.5|5738.5|5732.5|15
1638900300000|2021-12-07 18:05:00|5738.4|5732.4|5742.4|5736.4|5742.4|5736.4|5737.9|5731.9|39
1638900310000|2021-12-07 18:05:10|5742|5736|5741.5|5735.5|5742|5736|5741.5|5735.5|26
1638900320000|2021-12-07 18:05:20|5741.4|5735.4|5743.9|5737.9|5744.5|5738.5|5741.4|5735.4|8
1638900340000|2021-12-07 18:05:40|5744.2|5738.2|5747.7|5741.7|5748.2|5742.2|5744.2|5738.2|15
1638900350000|2021-12-07 18:05:50|5748.6|5742.6|5750.7|5744.7|5750.7|5744.7|5748.6|5742.6|5
1638900360000|2021-12-07 18:06:00|5750.4|5744.4|5750.9|5744.9|5752.9|5746.9|5750.2|5744.2|14
1638900370000|2021-12-07 18:06:10|5751.4|5745.4|5754.2|5748.2|5754.2|5748.2|5751.4|5745.4|9
1638900380000|2021-12-07 18:06:20|5754.4|5748.4|5750.2|5744.2|5754.4|5748.4|5748.9|5742.9|22
1638900390000|2021-12-07 18:06:30|5749.5|5743.5|5748.7|5742.7|5751|5745|5746.9|5740.9|8
1638900400000|2021-12-07 18:06:40|5748|5742|5752|5746|5753.5|5747.5|5747.5|5741.5|16
1638900410000|2021-12-07 18:06:50|5753|5747|5753.7|5747.7|5754|5748|5753|5747|7
1638900420000|2021-12-07 18:07:00|5754|5748|5757.2|5751.2|5757.2|5751.2|5754|5748|11
1638900430000|2021-12-07 18:07:10|5757.4|5751.4|5758|5752|5758.9|5752.9|5757.4|5751.4|6
1638900440000|2021-12-07 18:07:20|5757.9|5751.9|5759.4|5753.4|5759.4|5753.4|5757.9|5751.9|9
1638900450000|2021-12-07 18:07:30|||||||||15
1638900460000|2021-12-07 18:07:40|5758.7|5752.7|5754.2|5748.2|5758.7|5752.7|5753.7|5747.7|23
1638900470000|2021-12-07 18:07:50|5753.5|5747.5|5756|5750|5756.4|5750.4|5753.5|5747.5|12
1638900480000|2021-12-07 18:08:00|5756.5|5750.5|5761.7|5755.7|5761.7|5755.7|5756.5|5750.5|101
1638900490000|2021-12-07 18:08:10|5761.9|5755.9|5764.5|5758.5|5764.5|5758.5|5761.9|5755.9|17
1638900500000|2021-12-07 18:08:20|5765.4|5759.4|5766|5760|5767.4|5761.4|5765|5759|15
1638900510000|2021-12-07 18:08:30|5763.2|5757.2|5764.5|5758.5|5764.5|5758.5|5761.5|5755.5|15
1638900520000|2021-12-07 18:08:40|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|5764.4|5758.4|25
1638900530000|2021-12-07 18:08:50|5764.7|5758.7|5764.4|5758.4|5764.7|5758.7|5764.4|5758.4|1
1638900540000|2021-12-07 18:09:00|5764.5|5758.5|5764.4|5758.4|5764.9|5758.9|5764|5758|8
1638900550000|2021-12-07 18:09:10|5764|5758|5770.2|5764.2|5772.5|5766.5|5764|5758|48
1638900560000|2021-12-07 18:09:20|5770.5|5764.5|5777.9|5771.9|5777.9|5771.9|5770.4|5764.4|37
1638900570000|2021-12-07 18:09:30|5778|5772|5789|5783|5789.2|5783.2|5778|5772|60
1638900580000|2021-12-07 18:09:40|5789.3|5783.3|5792.4|5786.4|5792.4|5786.4|5784.9|5778.9|42
1638900590000|2021-12-07 18:09:50|5792.2|5786.2|5786.4|5780.4|5792.2|5786.2|5781.2|5775.2|43
1638900600000|2021-12-07 18:10:00|5786.5|5780.5|5785.9|5779.9|5789.4|5783.4|5784|5778|32
1638900610000|2021-12-07 18:10:10|5784.2|5778.2|5779.2|5773.2|5784.4|5778.4|5779.2|5773.2|7
1638900620000|2021-12-07 18:10:20|5778.5|5772.5|5780.5|5774.5|5780.5|5774.5|5778.5|5772.5|11
1638900630000|2021-12-07 18:10:30|5780.2|5774.2|5777.4|5771.4|5780.2|5774.2|5777|5771|15
1638900640000|2021-12-07 18:10:40|5775|5769|5768.7|5762.7|5775|5769|5768.4|5762.4|37
1638900650000|2021-12-07 18:10:50|5769|5763|5768.7|5762.7|5769.5|5763.5|5768.5|5762.5|24
1638900660000|2021-12-07 18:11:00|5768.9|5762.9|5771.9|5765.9|5772.2|5766.2|5768.9|5762.9|15
1638900670000|2021-12-07 18:11:10|5772.2|5766.2|5775.9|5769.9|5777|5771|5772.2|5766.2|13
1638900680000|2021-12-07 18:11:20|5774|5768|5773|5767|5775.2|5769.2|5771.2|5765.2|9
1638900690000|2021-12-07 18:11:30|5773.5|5767.5|5774.5|5768.5|5774.5|5768.5|5773.5|5767.5|1
1638900700000|2021-12-07 18:11:40|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|5773.7|5767.7|4
1638900710000|2021-12-07 18:11:50|5773.4|5767.4|5773.9|5767.9|5774.5|5768.5|5773|5767|6
1638900720000|2021-12-07 18:12:00|5769|5763|5768.4|5762.4|5769|5763|5768.4|5762.4|1
1638900730000|2021-12-07 18:12:10|5768.9|5762.9|5774.2|5768.2|5775.5|5769.5|5767|5761|13
1638900740000|2021-12-07 18:12:20|5773.4|5767.4|5771.7|5765.7|5773.4|5767.4|5771.7|5765.7|2
1638900750000|2021-12-07 18:12:30|5771.9|5765.9|5770.9|5764.9|5774.4|5768.4|5770.9|5764.9|11
1638900760000|2021-12-07 18:12:40|||||||||1
1638900770000|2021-12-07 18:12:50|5770.5|5764.5|5777.9|5771.9|5780.5|5774.5|5770.5|5764.5|26
1638900780000|2021-12-07 18:13:00|5777|5771|5771.9|5765.9|5777.4|5771.4|5771.9|5765.9|9
1638900790000|2021-12-07 18:13:10|5772.4|5766.4|5772.9|5766.9|5772.9|5766.9|5772.4|5766.4|7
1638900800000|2021-12-07 18:13:20|5772.5|5766.5|5775.4|5769.4|5775.4|5769.4|5772.4|5766.4|6
1638900810000|2021-12-07 18:13:30|5775.9|5769.9|5774|5768|5775.9|5769.9|5774|5768|3
1638900820000|2021-12-07 18:13:40|5773|5767|5774.9|5768.9|5774.9|5768.9|5772.4|5766.4|9
1638900830000|2021-12-07 18:13:50|5774.7|5768.7|5775.4|5769.4|5775.4|5769.4|5774.5|5768.5|7
1638900840000|2021-12-07 18:14:00|5775|5769|5772.9|5766.9|5775.2|5769.2|5772.9|5766.9|29
1638900850000|2021-12-07 18:14:10|5772.5|5766.5|5772|5766|5772.5|5766.5|5772|5766|5
1638900860000|2021-12-07 18:14:20|5771.7|5765.7|5765.4|5759.4|5771.7|5765.7|5764.7|5758.7|17
1638900870000|2021-12-07 18:14:30|5765.7|5759.7|5765.9|5759.9|5765.9|5759.9|5764.7|5758.7|9
1638900880000|2021-12-07 18:14:40|5766.9|5760.9|5765.9|5759.9|5766.9|5760.9|5765.9|5759.9|5
1638900890000|2021-12-07 18:14:50|5765.2|5759.2|5761|5755|5765.2|5759.2|5761|5755|3
1638900900000|2021-12-07 18:15:00|5761.5|5755.5|5761|5755|5761.5|5755.5|5761|5755|4
1638900910000|2021-12-07 18:15:10|5760.7|5754.7|5760.5|5754.5|5760.7|5754.7|5760.5|5754.5|3
1638900920000|2021-12-07 18:15:20|5762.9|5756.9|5762.9|5756.9|5762.9|5756.9|5761.7|5755.7|5
1638900930000|2021-12-07 18:15:30|5766.5|5760.5|5765.5|5759.5|5766.9|5760.9|5765.5|5759.5|13
1638900940000|2021-12-07 18:15:40|5765.4|5759.4|5765|5759|5765.4|5759.4|5763.9|5757.9|5
1638900950000|2021-12-07 18:15:50|5767|5761|5766.9|5760.9|5767|5761|5766.9|5760.9|6
1638900960000|2021-12-07 18:16:00|||||||||1
1638900970000|2021-12-07 18:16:10|5767.4|5761.4|5769|5763|5769.4|5763.4|5767.4|5761.4|8
1638900980000|2021-12-07 18:16:20|5769.4|5763.4|5771.7|5765.7|5771.9|5765.9|5769.4|5763.4|3
1638900990000|2021-12-07 18:16:30|5771.9|5765.9|5771.7|5765.7|5771.9|5765.9|5771.7|5765.7|2
1638901000000|2021-12-07 18:16:40|5769.9|5763.9|5765.9|5759.9|5769.9|5763.9|5765.9|5759.9|17
1638901010000|2021-12-07 18:16:50|5765.5|5759.5|5764.4|5758.4|5765.5|5759.5|5764.4|5758.4|9
1638901020000|2021-12-07 18:17:00|5764.2|5758.2|5765.4|5759.4|5765.4|5759.4|5763.5|5757.5|8
1638901030000|2021-12-07 18:17:10|5765.2|5759.2|5764.9|5758.9|5765.2|5759.2|5764.9|5758.9|2
1638901040000|2021-12-07 18:17:20|5764.4|5758.4|5766.9|5760.9|5766.9|5760.9|5764.4|5758.4|11
1638901050000|2021-12-07 18:17:30|5767.5|5761.5|5768.5|5762.5|5768.5|5762.5|5767.4|5761.4|53
1638901060000|2021-12-07 18:17:40|5768|5762|5767.5|5761.5|5768|5762|5767.5|5761.5|7
1638901070000|2021-12-07 18:17:50|5767.2|5761.2|5766.4|5760.4|5767.2|5761.2|5765.5|5759.5|5
1638901080000|2021-12-07 18:18:00|5766|5760|5764.9|5758.9|5766|5760|5764.9|5758.9|2
1638901090000|2021-12-07 18:18:10|5764.5|5758.5|5766.5|5760.5|5766.5|5760.5|5764.5|5758.5|10
1638901100000|2021-12-07 18:18:20|5766.2|5760.2|5766.5|5760.5|5767|5761|5766.2|5760.2|5
1638901110000|2021-12-07 18:18:30|5765.9|5759.9|5765.5|5759.5|5765.9|5759.9|5764.9|5758.9|4
1638901120000|2021-12-07 18:18:40|5766.9|5760.9|5765.5|5759.5|5766.9|5760.9|5765.5|5759.5|4
1638901130000|2021-12-07 18:18:50|5765.2|5759.2|5765.7|5759.7|5765.7|5759.7|5764.5|5758.5|5
1638901140000|2021-12-07 18:19:00|5765.2|5759.2|5758.9|5752.9|5765.2|5759.2|5758.9|5752.9|20
1638901150000|2021-12-07 18:19:10|5758.5|5752.5|5758.4|5752.4|5758.9|5752.9|5758.4|5752.4|6
1638901160000|2021-12-07 18:19:20|5756.9|5750.9|5758|5752|5758|5752|5756.4|5750.4|12
1638901170000|2021-12-07 18:19:30|5758.4|5752.4|5758.4|5752.4|5760.2|5754.2|5758.4|5752.4|7
1638901180000|2021-12-07 18:19:40|5757.9|5751.9|5754.9|5748.9|5757.9|5751.9|5754.4|5748.4|10
1638901190000|2021-12-07 18:19:50|5754.7|5748.7|5757.4|5751.4|5757.7|5751.7|5754.7|5748.7|6
1638901200000|2021-12-07 18:20:00|5758.7|5752.7|5759.5|5753.5|5760.2|5754.2|5758.7|5752.7|5
1638901210000|2021-12-07 18:20:10|5759.4|5753.4|5757.2|5751.2|5759.4|5753.4|5757.2|5751.2|11
1638901220000|2021-12-07 18:20:20|5756.7|5750.7|5757.4|5751.4|5757.4|5751.4|5754.7|5748.7|11
1638901230000|2021-12-07 18:20:30|5757.7|5751.7|5758.2|5752.2|5758.7|5752.7|5757.2|5751.2|5
1638901240000|2021-12-07 18:20:40|5758.7|5752.7|5756.5|5750.5|5760.4|5754.4|5756.5|5750.5|26
1638901250000|2021-12-07 18:20:50|5756.9|5750.9|5756|5750|5756.9|5750.9|5755.2|5749.2|10
1638901260000|2021-12-07 18:21:00|5756.2|5750.2|5761.7|5755.7|5761.7|5755.7|5755.9|5749.9|13
1638901270000|2021-12-07 18:21:10|5761.2|5755.2|5760.9|5754.9|5761.7|5755.7|5760.9|5754.9|31
1638901280000|2021-12-07 18:21:20|5760.4|5754.4|5759.4|5753.4|5760.5|5754.5|5759.4|5753.4|6
1638901290000|2021-12-07 18:21:30|5758.2|5752.2|5756.9|5750.9|5758.4|5752.4|5756.9|5750.9|20
1638901300000|2021-12-07 18:21:40|5756.7|5750.7|5758.9|5752.9|5758.9|5752.9|5755.9|5749.9|35
1638901310000|2021-12-07 18:21:50|5759.2|5753.2|5761.9|5755.9|5761.9|5755.9|5759.2|5753.2|13
1638901320000|2021-12-07 18:22:00|5762.2|5756.2|5761|5755|5763|5757|5761|5755|6
1638901330000|2021-12-07 18:22:10|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.4|5752.4|7
1638901340000|2021-12-07 18:22:20|||||||||1
1638901350000|2021-12-07 18:22:30|5759.2|5753.2|5762|5756|5762|5756|5758|5752|22
1638901360000|2021-12-07 18:22:40|5762.4|5756.4|5760.9|5754.9|5762.4|5756.4|5760.9|5754.9|7
1638901370000|2021-12-07 18:22:50|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|3
1638901380000|2021-12-07 18:23:00|5759.4|5753.4|5761.4|5755.4|5761.4|5755.4|5759.4|5753.4|15
1638901390000|2021-12-07 18:23:10|5759.4|5753.4|5759.4|5753.4|5759.5|5753.5|5759.4|5753.4|29
1638901400000|2021-12-07 18:23:20|||||||||41
1638901410000|2021-12-07 18:23:30|||||||||5
1638901420000|2021-12-07 18:23:40|5755.4|5749.4|5755.4|5749.4|5755.9|5749.9|5755.4|5749.4|9
1638901430000|2021-12-07 18:23:50|5755.2|5749.2|5754.9|5748.9|5755.2|5749.2|5754.9|5748.9|5
1638901440000|2021-12-07 18:24:00|5754.4|5748.4|5754.9|5748.9|5754.9|5748.9|5754.4|5748.4|13
1638901450000|2021-12-07 18:24:10|||||||||2
1638901460000|2021-12-07 18:24:20|5755.7|5749.7|5755|5749|5756.4|5750.4|5755|5749|4
1638901470000|2021-12-07 18:24:30|5755.2|5749.2|5755.5|5749.5|5755.7|5749.7|5755.2|5749.2|0
1638901480000|2021-12-07 18:24:40|5755.9|5749.9|5757.5|5751.5|5757.5|5751.5|5755.5|5749.5|9
1638901490000|2021-12-07 18:24:50|5757.9|5751.9|5755.9|5749.9|5757.9|5751.9|5755.9|5749.9|1
1638901500000|2021-12-07 18:25:00|5755.4|5749.4|5754.4|5748.4|5755.4|5749.4|5754.4|5748.4|1
1638901510000|2021-12-07 18:25:10|||||||||2
1638901520000|2021-12-07 18:25:20|5754.9|5748.9|5754.9|5748.9|5755|5749|5754.4|5748.4|4
1638901530000|2021-12-07 18:25:30|5755.2|5749.2|5760.9|5754.9|5761.4|5755.4|5754.9|5748.9|14
1638901540000|2021-12-07 18:25:40|5760.4|5754.4|5758.9|5752.9|5760.9|5754.9|5758.9|5752.9|25
1638901550000|2021-12-07 18:25:50|5758.4|5752.4|5758.2|5752.2|5758.4|5752.4|5757.5|5751.5|0
1638901560000|2021-12-07 18:26:00|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|0
1638901570000|2021-12-07 18:26:10|||||||||6
1638901580000|2021-12-07 18:26:20|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1638901590000|2021-12-07 18:26:30|5757.2|5751.2|5757.2|5751.2|5757.2|5751.2|5756.4|5750.4|1
1638901600000|2021-12-07 18:26:40|5756.2|5750.2|5755.9|5749.9|5756.2|5750.2|5755.9|5749.9|6
1638901610000|2021-12-07 18:26:50|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5754.7|5748.7|5
1638901620000|2021-12-07 18:27:00|5756.9|5750.9|5757.4|5751.4|5757.4|5751.4|5756.9|5750.9|5
1638901630000|2021-12-07 18:27:10|5757.2|5751.2|5756.9|5750.9|5757.2|5751.2|5756.9|5750.9|3
1638901640000|2021-12-07 18:27:20|||||||||2
1638901650000|2021-12-07 18:27:30|5757|5751|5758.9|5752.9|5758.9|5752.9|5757|5751|2
1638901660000|2021-12-07 18:27:40|5759.9|5753.9|5760.9|5754.9|5760.9|5754.9|5759.7|5753.7|4
1638901670000|2021-12-07 18:27:50|5760.7|5754.7|5758.4|5752.4|5760.7|5754.7|5758|5752|3
1638901680000|2021-12-07 18:28:00|5758|5752|5758.4|5752.4|5758.4|5752.4|5758|5752|0
1638901690000|2021-12-07 18:28:10|5758.7|5752.7|5759|5753|5759|5753|5758.7|5752.7|32
1638901700000|2021-12-07 18:28:20|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|4
1638901710000|2021-12-07 18:28:30|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|5758.7|5752.7|7
1638901720000|2021-12-07 18:28:40|5758.4|5752.4|5758.5|5752.5|5758.5|5752.5|5758.2|5752.2|3
1638901730000|2021-12-07 18:28:50|5758.9|5752.9|5756|5750|5758.9|5752.9|5755.2|5749.2|4
1638901740000|2021-12-07 18:29:00|5757.9|5751.9|5756.5|5750.5|5758|5752|5756.5|5750.5|2
1638901750000|2021-12-07 18:29:10|5754.5|5748.5|5754|5748|5754.5|5748.5|5754|5748|7
1638901760000|2021-12-07 18:29:20|5751|5745|5750.7|5744.7|5751|5745|5749.7|5743.7|33
1638901770000|2021-12-07 18:29:30|5750.2|5744.2|5750.7|5744.7|5750.7|5744.7|5750.2|5744.2|0
1638901780000|2021-12-07 18:29:40|5750.4|5744.4|5747.5|5741.5|5750.4|5744.4|5747.5|5741.5|13
1638901790000|2021-12-07 18:29:50|5747.7|5741.7|5742.5|5736.5|5748|5742|5741.9|5735.9|25
1638901800000|2021-12-07 18:30:00|5742|5736|5743.5|5737.5|5743.5|5737.5|5738.4|5732.4|26
1638901810000|2021-12-07 18:30:10|5745.4|5739.4|5745.4|5739.4|5745.9|5739.9|5743.5|5737.5|5
1638901820000|2021-12-07 18:30:20|5745|5739|5745|5739|5745|5739|5745|5739|0
1638901840000|2021-12-07 18:30:40|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|7
1638901850000|2021-12-07 18:30:50|5743.7|5737.7|5743.7|5737.7|5744.2|5738.2|5743.7|5737.7|1
1638901870000|2021-12-07 18:31:10|||||||||2
1638901890000|2021-12-07 18:31:30|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|7
1638901900000|2021-12-07 18:31:40|5747.5|5741.5|5744.5|5738.5|5747.5|5741.5|5744|5738|14
1638901910000|2021-12-07 18:31:50|5744|5738|5743.5|5737.5|5744|5738|5743.5|5737.5|3
1638901920000|2021-12-07 18:32:00|5743.9|5737.9|5743.5|5737.5|5744.4|5738.4|5743.5|5737.5|7
1638901930000|2021-12-07 18:32:10|5743.2|5737.2|5742.4|5736.4|5743.2|5737.2|5742.4|5736.4|3
1638901940000|2021-12-07 18:32:20|5742|5736|5743|5737|5743|5737|5742|5736|2
1638901950000|2021-12-07 18:32:30|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|2
1638901960000|2021-12-07 18:32:40|5743.9|5737.9|5745.7|5739.7|5748.2|5742.2|5743.9|5737.9|8
1638901970000|2021-12-07 18:32:50|5745.2|5739.2|5744.2|5738.2|5745.7|5739.7|5743.5|5737.5|8
1638901980000|2021-12-07 18:33:00|5743.9|5737.9|5744|5738|5744.4|5738.4|5743.9|5737.9|3
1638901990000|2021-12-07 18:33:10|5744.2|5738.2|5744.5|5738.5|5744.5|5738.5|5744.2|5738.2|4
1638902000000|2021-12-07 18:33:20|5744.4|5738.4|5744|5738|5744.5|5738.5|5744|5738|50
1638902010000|2021-12-07 18:33:30|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|7
1638902020000|2021-12-07 18:33:40|||||||||2
1638902030000|2021-12-07 18:33:50|5747.5|5741.5|5746.5|5740.5|5747.5|5741.5|5746.5|5740.5|2
1638902040000|2021-12-07 18:34:00|5747|5741|5747|5741|5748|5742|5747|5741|1
1638902050000|2021-12-07 18:34:10|5738.5|5732.5|5740.9|5734.9|5741.5|5735.5|5738.5|5732.5|11
1638902060000|2021-12-07 18:34:20|5740.5|5734.5|5738.5|5732.5|5741.5|5735.5|5738.5|5732.5|6
1638902070000|2021-12-07 18:34:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5735.5|5729.5|8
1638902080000|2021-12-07 18:34:40|5737|5731|5737.2|5731.2|5737.5|5731.5|5736.5|5730.5|5
1638902090000|2021-12-07 18:34:50|5737|5731|5738.5|5732.5|5738.5|5732.5|5736.4|5730.4|4
1638902100000|2021-12-07 18:35:00|5738.7|5732.7|5737|5731|5739|5733|5737|5731|4
1638902110000|2021-12-07 18:35:10|5737.5|5731.5|5734|5728|5737.5|5731.5|5733.7|5727.7|7
1638902120000|2021-12-07 18:35:20|5734.5|5728.5|5733.7|5727.7|5734.7|5728.7|5733.5|5727.5|4
1638902130000|2021-12-07 18:35:30|5734.7|5728.7|5729|5723|5734.7|5728.7|5729|5723|15
1638902140000|2021-12-07 18:35:40|5730.2|5724.2|5729.2|5723.2|5730.7|5724.7|5729.2|5723.2|10
1638902150000|2021-12-07 18:35:50|5729.5|5723.5|5729.5|5723.5|5730.7|5724.7|5729.5|5723.5|5
1638902160000|2021-12-07 18:36:00|5730.2|5724.2|5729|5723|5731.2|5725.2|5729|5723|7
1638902170000|2021-12-07 18:36:10|5729.5|5723.5|5729|5723|5729.5|5723.5|5729|5723|59
1638902180000|2021-12-07 18:36:20|5729.5|5723.5|5729|5723|5729.7|5723.7|5729|5723|9
1638902190000|2021-12-07 18:36:30|5729.2|5723.2|5729|5723|5729.5|5723.5|5729|5723|1
1638902200000|2021-12-07 18:36:40|5729.4|5723.4|5729.2|5723.2|5730.2|5724.2|5729|5723|14
1638902210000|2021-12-07 18:36:50|5729|5723|5730|5724|5730.5|5724.5|5729|5723|7
1638902220000|2021-12-07 18:37:00|5730.2|5724.2|5729.2|5723.2|5731|5725|5729.2|5723.2|8
1638902230000|2021-12-07 18:37:10|5729|5723|5729.5|5723.5|5730.2|5724.2|5729|5723|21
1638902240000|2021-12-07 18:37:20|5729.7|5723.7|5730.7|5724.7|5731|5725|5729.7|5723.7|15
1638902250000|2021-12-07 18:37:30|5730.9|5724.9|5731|5725|5731|5725|5730.5|5724.5|6
1638902260000|2021-12-07 18:37:40|5730.2|5724.2|5729.7|5723.7|5730.2|5724.2|5729.7|5723.7|5
1638902270000|2021-12-07 18:37:50|5729.4|5723.4|5729.2|5723.2|5729.4|5723.4|5729.2|5723.2|0
1638902280000|2021-12-07 18:38:00|5729|5723|5729.7|5723.7|5730.9|5724.9|5729|5723|10
1638902290000|2021-12-07 18:38:10|5729.4|5723.4|5723.2|5717.2|5729.4|5723.4|5723.2|5717.2|13
1638902300000|2021-12-07 18:38:20|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|0
1638902310000|2021-12-07 18:38:30|5722.4|5716.4|5723.9|5717.9|5723.9|5717.9|5721|5715|15
1638902320000|2021-12-07 18:38:40|5725.4|5719.4|5725.4|5719.4|5726|5720|5725.4|5719.4|7
1638902330000|2021-12-07 18:38:50|5726.2|5720.2|5727.9|5721.9|5728|5722|5726.2|5720.2|8
1638902340000|2021-12-07 18:39:00|5728|5722|5727.9|5721.9|5730.4|5724.4|5727.9|5721.9|12
1638902350000|2021-12-07 18:39:10|5727.5|5721.5|5727.4|5721.4|5727.5|5721.5|5726.5|5720.5|5
1638902360000|2021-12-07 18:39:20|5727.5|5721.5|5727.5|5721.5|5727.9|5721.9|5727.5|5721.5|5
1638902370000|2021-12-07 18:39:30|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|0
1638902380000|2021-12-07 18:39:40|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|4
1638902390000|2021-12-07 18:39:50|5727.4|5721.4|5726.5|5720.5|5727.4|5721.4|5726.5|5720.5|3
1638902400000|2021-12-07 18:40:00|5726.4|5720.4|5727.5|5721.5|5727.5|5721.5|5726.4|5720.4|6
1638902410000|2021-12-07 18:40:10|5727.2|5721.2|5733.9|5727.9|5733.9|5727.9|5726.4|5720.4|9
1638902420000|2021-12-07 18:40:20|5733.5|5727.5|5732.9|5726.9|5733.5|5727.5|5732.9|5726.9|2
1638902430000|2021-12-07 18:40:30|5734.2|5728.2|5737.4|5731.4|5737.7|5731.7|5734.2|5728.2|9
1638902440000|2021-12-07 18:40:40|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|10
1638902450000|2021-12-07 18:40:50|5737.9|5731.9|5738.4|5732.4|5738.7|5732.7|5737.9|5731.9|3
1638902460000|2021-12-07 18:41:00|5738.7|5732.7|5737.4|5731.4|5738.7|5732.7|5737.4|5731.4|6
1638902470000|2021-12-07 18:41:10|5737|5731|5737|5731|5737|5731|5737|5731|11
1638902480000|2021-12-07 18:41:20|5734.2|5728.2|5738.4|5732.4|5738.4|5732.4|5734.2|5728.2|64
1638902490000|2021-12-07 18:41:30|5739.4|5733.4|5740.7|5734.7|5741|5735|5739.4|5733.4|11
1638902500000|2021-12-07 18:41:40|5741|5735|5742.5|5736.5|5742.5|5736.5|5741|5735|9
1638902510000|2021-12-07 18:41:50|5742.9|5736.9|5742.5|5736.5|5743|5737|5741.5|5735.5|3
1638902520000|2021-12-07 18:42:00|5742.9|5736.9|5743.9|5737.9|5744.5|5738.5|5742.9|5736.9|13
1638902530000|2021-12-07 18:42:10|5744.5|5738.5|5744.5|5738.5|5746.5|5740.5|5744.2|5738.2|15
1638902540000|2021-12-07 18:42:20|5744.9|5738.9|5744.5|5738.5|5744.9|5738.9|5744.5|5738.5|11
1638902550000|2021-12-07 18:42:30|5742.7|5736.7|5744.2|5738.2|5744.2|5738.2|5742.7|5736.7|18
1638902560000|2021-12-07 18:42:40|5743.9|5737.9|5744.2|5738.2|5744.7|5738.7|5743.7|5737.7|7
1638902570000|2021-12-07 18:42:50|5743.9|5737.9|5744.7|5738.7|5744.7|5738.7|5743.9|5737.9|3
1638902580000|2021-12-07 18:43:00|5744.9|5738.9|5746.2|5740.2|5748.4|5742.4|5744.9|5738.9|17
1638902590000|2021-12-07 18:43:10|5746.7|5740.7|5744.7|5738.7|5747.3|5741.3|5743.2|5737.2|40
1638902600000|2021-12-07 18:43:20|5744.5|5738.5|5744.2|5738.2|5744.5|5738.5|5744.2|5738.2|4
1638902610000|2021-12-07 18:43:30|5738.2|5732.2|5739.2|5733.2|5739.2|5733.2|5738.2|5732.2|17
1638902620000|2021-12-07 18:43:40|5740.2|5734.2|5740.4|5734.4|5740.4|5734.4|5740.2|5734.2|10
1638902630000|2021-12-07 18:43:50|5740.7|5734.7|5742|5736|5742|5736|5740.7|5734.7|9
1638902640000|2021-12-07 18:44:00|5743|5737|5739.7|5733.7|5743|5737|5739.7|5733.7|7
1638902650000|2021-12-07 18:44:10|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|8
1638902660000|2021-12-07 18:44:20|5740.7|5734.7|5742.5|5736.5|5742.5|5736.5|5740.7|5734.7|8
1638902670000|2021-12-07 18:44:30|5742|5736|5741.5|5735.5|5742|5736|5741.5|5735.5|0
1638902680000|2021-12-07 18:44:40|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|4
1638902690000|2021-12-07 18:44:50|5742.2|5736.2|5742.4|5736.4|5742.4|5736.4|5742|5736|1
1638902700000|2021-12-07 18:45:00|5742|5736|5740.2|5734.2|5742|5736|5740.2|5734.2|6
1638902710000|2021-12-07 18:45:10|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|4
1638902720000|2021-12-07 18:45:20|5738|5732|5738.9|5732.9|5738.9|5732.9|5738|5732|0
1638902730000|2021-12-07 18:45:30|5738.5|5732.5|5740.9|5734.9|5740.9|5734.9|5738.5|5732.5|4
1638902740000|2021-12-07 18:45:40|5741.4|5735.4|5742.5|5736.5|5742.5|5736.5|5741.4|5735.4|2
1638902750000|2021-12-07 18:45:50|5742|5736|5741.5|5735.5|5742|5736|5741.5|5735.5|3
1638902760000|2021-12-07 18:46:00|5742.5|5736.5|5746.5|5740.5|5746.5|5740.5|5742.5|5736.5|31
1638902770000|2021-12-07 18:46:10|5746.9|5740.9|5746.2|5740.2|5746.9|5740.9|5746.2|5740.2|1
1638902780000|2021-12-07 18:46:20|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|1
1638902790000|2021-12-07 18:46:30|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|2
1638902800000|2021-12-07 18:46:40|5746.5|5740.5|5746.2|5740.2|5746.7|5740.7|5746.2|5740.2|9
1638902810000|2021-12-07 18:46:50|5745.8|5739.8|5744.2|5738.2|5746.2|5740.2|5744.2|5738.2|6
1638902820000|2021-12-07 18:47:00|5743.8|5737.8|5743.2|5737.2|5743.8|5737.8|5743.2|5737.2|3
1638902830000|2021-12-07 18:47:10|5742.5|5736.5|5742.7|5736.7|5743.2|5737.2|5742|5736|5
1638902840000|2021-12-07 18:47:20|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|5742.2|5736.2|2
1638902850000|2021-12-07 18:47:30|5744|5738|5744.5|5738.5|5745.8|5739.8|5744|5738|3
1638902860000|2021-12-07 18:47:40|5744.2|5738.2|5753.8|5747.8|5754.8|5748.8|5744.2|5738.2|28
1638902870000|2021-12-07 18:47:50|5754.2|5748.2|5749.8|5743.8|5754.2|5748.2|5748.3|5742.3|17
1638902880000|2021-12-07 18:48:00|5750.2|5744.2|5748.8|5742.8|5750.3|5744.3|5748.8|5742.8|3
1638902890000|2021-12-07 18:48:10|5747.5|5741.5|5748.3|5742.3|5748.5|5742.5|5747.2|5741.2|5
1638902900000|2021-12-07 18:48:20|5748.8|5742.8|5750.8|5744.8|5750.8|5744.8|5748.8|5742.8|12
1638902910000|2021-12-07 18:48:30|5750.5|5744.5|5750.3|5744.3|5750.8|5744.8|5750.3|5744.3|2
1638902920000|2021-12-07 18:48:40|5750|5744|5749.8|5743.8|5750|5744|5749.8|5743.8|4
1638902930000|2021-12-07 18:48:50|5749.7|5743.7|5745.8|5739.8|5749.7|5743.7|5745.2|5739.2|9
1638902940000|2021-12-07 18:49:00|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|0
1638902950000|2021-12-07 18:49:10|5745.5|5739.5|5746|5740|5746|5740|5745.5|5739.5|4
1638902960000|2021-12-07 18:49:20|5747.5|5741.5|5748|5742|5748|5742|5747.5|5741.5|8
1638902970000|2021-12-07 18:49:30|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5
1638902980000|2021-12-07 18:49:40|5747.2|5741.2|5747.3|5741.3|5747.3|5741.3|5747.2|5741.2|2
1638902990000|2021-12-07 18:49:50|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|1
1638903000000|2021-12-07 18:50:00|5746.7|5740.7|5744.8|5738.8|5746.7|5740.7|5743|5737|8
1638903010000|2021-12-07 18:50:10|5744.9|5738.9|5746.8|5740.8|5747.3|5741.3|5744.9|5738.9|5
1638903020000|2021-12-07 18:50:20|5746.5|5740.5|5743.5|5737.5|5746.8|5740.8|5743.3|5737.3|1
1638903030000|2021-12-07 18:50:30|5742.8|5736.8|5742.8|5736.8|5743.3|5737.3|5742.8|5736.8|1
1638903040000|2021-12-07 18:50:40|5743.4|5737.4|5744.7|5738.7|5744.7|5738.7|5743.4|5737.4|9
1638903050000|2021-12-07 18:50:50|5744.3|5738.3|5744.7|5738.7|5744.7|5738.7|5744.3|5738.3|26
1638903060000|2021-12-07 18:51:00|5745|5739|5742|5736|5745|5739|5742|5736|6
1638903070000|2021-12-07 18:51:10|5742.2|5736.2|5742|5736|5742.5|5736.5|5742|5736|8
1638903080000|2021-12-07 18:51:20|5742.3|5736.3|5741.8|5735.8|5742.3|5736.3|5741.8|5735.8|2
1638903090000|2021-12-07 18:51:30|5743.2|5737.2|5743.8|5737.8|5743.8|5737.8|5743.2|5737.2|7
1638903100000|2021-12-07 18:51:40|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|6
1638903110000|2021-12-07 18:51:50|5743.8|5737.8|5743.7|5737.7|5744.3|5738.3|5743.7|5737.7|5
1638903120000|2021-12-07 18:52:00|5744|5738|5742.5|5736.5|5744|5738|5742.3|5736.3|0
1638903130000|2021-12-07 18:52:10|||||||||3
1638903150000|2021-12-07 18:52:30|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|2
1638903160000|2021-12-07 18:52:40|||||||||5
1638903170000|2021-12-07 18:52:50|5742.3|5736.3|5743.2|5737.2|5743.5|5737.5|5742.3|5736.3|19
1638903180000|2021-12-07 18:53:00|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1638903190000|2021-12-07 18:53:10|5743.2|5737.2|5742.5|5736.5|5743.2|5737.2|5742.5|5736.5|4
1638903200000|2021-12-07 18:53:20|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5742.8|5736.8|5
1638903210000|2021-12-07 18:53:30|5743.2|5737.2|5741.4|5735.4|5743.2|5737.2|5741.4|5735.4|7
1638903220000|2021-12-07 18:53:40|5741.5|5735.5|5741.9|5735.9|5742.2|5736.2|5741.5|5735.5|3
1638903230000|2021-12-07 18:53:50|5742.2|5736.2|5740.2|5734.2|5742.2|5736.2|5740.2|5734.2|4
1638903240000|2021-12-07 18:54:00|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5735|5729|25
1638903250000|2021-12-07 18:54:10|5739.2|5733.2|5738.2|5732.2|5739.5|5733.5|5738.2|5732.2|3
1638903260000|2021-12-07 18:54:20|5737.9|5731.9|5733.5|5727.5|5738.7|5732.7|5733.5|5727.5|23
1638903270000|2021-12-07 18:54:30|5733.2|5727.2|5733.5|5727.5|5733.5|5727.5|5733.2|5727.2|1
1638903280000|2021-12-07 18:54:40|||||||||2
1638903290000|2021-12-07 18:54:50|5733|5727|5733.5|5727.5|5733.7|5727.7|5733|5727|1
1638903300000|2021-12-07 18:55:00|5733.2|5727.2|5734.5|5728.5|5734.9|5728.9|5733|5727|8
1638903310000|2021-12-07 18:55:10|5734.4|5728.4|5731.5|5725.5|5734.4|5728.4|5731.5|5725.5|3
1638903320000|2021-12-07 18:55:20|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|2
1638903330000|2021-12-07 18:55:30|5732.9|5726.9|5734.5|5728.5|5734.5|5728.5|5732.9|5726.9|10
1638903340000|2021-12-07 18:55:40|5734.4|5728.4|5733.7|5727.7|5734.4|5728.4|5733.7|5727.7|2
1638903350000|2021-12-07 18:55:50|5733.2|5727.2|5732.2|5726.2|5733.2|5727.2|5729.9|5723.9|15
1638903360000|2021-12-07 18:56:00|5733.2|5727.2|5731.2|5725.2|5734.7|5728.7|5731.2|5725.2|10
1638903370000|2021-12-07 18:56:10|5730.9|5724.9|5733|5727|5733|5727|5730.7|5724.7|6
1638903380000|2021-12-07 18:56:20|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|5733.7|5727.7|2
1638903390000|2021-12-07 18:56:30|5733.2|5727.2|5733.7|5727.7|5733.7|5727.7|5733.2|5727.2|0
1638903400000|2021-12-07 18:56:40|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|2
1638903410000|2021-12-07 18:56:50|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|55
1638903420000|2021-12-07 18:57:00|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|0
1638903430000|2021-12-07 18:57:10|5732.7|5726.7|5733.7|5727.7|5733.7|5727.7|5732.2|5726.2|4
1638903440000|2021-12-07 18:57:20|5734.2|5728.2|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|2
1638903450000|2021-12-07 18:57:30|5737.7|5731.7|5736.7|5730.7|5737.7|5731.7|5736.2|5730.2|3
1638903460000|2021-12-07 18:57:40|5737.4|5731.4|5736.7|5730.7|5737.4|5731.4|5736.7|5730.7|11
1638903470000|2021-12-07 18:57:50|5736.4|5730.4|5733.7|5727.7|5736.4|5730.4|5733.7|5727.7|6
1638903480000|2021-12-07 18:58:00|5733.9|5727.9|5734.5|5728.5|5734.5|5728.5|5733.9|5727.9|53
1638903490000|2021-12-07 18:58:10|5734|5728|5734|5728|5734|5728|5734|5728|2
1638903500000|2021-12-07 18:58:20|5734.4|5728.4|5734.5|5728.5|5734.5|5728.5|5734.4|5728.4|1
1638903510000|2021-12-07 18:58:30|5736.2|5730.2|5737|5731|5738.5|5732.5|5736|5730|5
1638903520000|2021-12-07 18:58:40|5736|5730|5736|5730|5736|5730|5736|5730|4
1638903530000|2021-12-07 18:58:50|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|1
1638903540000|2021-12-07 18:59:00|5735.5|5729.5|5735.5|5729.5|5736.5|5730.5|5735.5|5729.5|4
1638903550000|2021-12-07 18:59:10|5735.4|5729.4|5734.5|5728.5|5735.4|5729.4|5734.5|5728.5|3
1638903560000|2021-12-07 18:59:20|||||||||1
1638903570000|2021-12-07 18:59:30|5735|5729|5731|5725|5735|5729|5731|5725|30
1638903580000|2021-12-07 18:59:40|5731.2|5725.2|5724|5718|5731.5|5725.5|5724|5718|30
1638903590000|2021-12-07 18:59:50|5723.5|5717.5|5722.5|5716.5|5723.5|5717.5|5722.5|5716.5|5
1638903600000|2021-12-07 19:00:00|5722.9|5716.9|5717|5711|5723.7|5717.7|5717|5711|43
1638903610000|2021-12-07 19:00:10|5718|5712|5720|5714|5722|5716|5718|5712|24
1638903620000|2021-12-07 19:00:20|5719|5713|5716|5710|5719.9|5713.9|5714.9|5708.9|18
1638903630000|2021-12-07 19:00:30|5715.7|5709.7|5715.9|5709.9|5716|5710|5715.5|5709.5|0
1638903640000|2021-12-07 19:00:40|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.4|5710.4|10
1638903650000|2021-12-07 19:00:50|5716.5|5710.5|5716|5710|5717.5|5711.5|5716|5710|25
1638903660000|2021-12-07 19:01:00|5715|5709|5717.4|5711.4|5717.9|5711.9|5714.9|5708.9|37
1638903670000|2021-12-07 19:01:10|5717.9|5711.9|5724|5718|5726.4|5720.4|5717.9|5711.9|29
1638903680000|2021-12-07 19:01:20|5723.5|5717.5|5723.4|5717.4|5725|5719|5723.4|5717.4|15
1638903690000|2021-12-07 19:01:30|5722.5|5716.5|5717.5|5711.5|5723|5717|5717.5|5711.5|7
1638903700000|2021-12-07 19:01:40|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|1
1638903710000|2021-12-07 19:01:50|5719|5713|5721.5|5715.5|5721.5|5715.5|5719|5713|3
1638903720000|2021-12-07 19:02:00|5721.9|5715.9|5723.5|5717.5|5724|5718|5721.9|5715.9|7
1638903730000|2021-12-07 19:02:10|5722.8|5716.8|5722.5|5716.5|5723|5717|5720.5|5714.5|25
1638903740000|2021-12-07 19:02:20|5723.9|5717.9|5723|5717|5725.5|5719.5|5723|5717|13
1638903750000|2021-12-07 19:02:30|5721|5715|5720.5|5714.5|5721|5715|5720.5|5714.5|6
1638903760000|2021-12-07 19:02:40|5721.5|5715.5|5723|5717|5723|5717|5721.5|5715.5|9
1638903770000|2021-12-07 19:02:50|5723.4|5717.4|5724|5718|5724|5718|5723.4|5717.4|18
1638903780000|2021-12-07 19:03:00|5723.5|5717.5|5724|5718|5724.2|5718.2|5723.5|5717.5|10
1638903790000|2021-12-07 19:03:10|5724.2|5718.2|5724.5|5718.5|5724.5|5718.5|5724.2|5718.2|1
1638903800000|2021-12-07 19:03:20|5725|5719|5727.5|5721.5|5727.5|5721.5|5725|5719|17
1638903810000|2021-12-07 19:03:30|||||||||1
1638903820000|2021-12-07 19:03:40|5727.7|5721.7|5730|5724|5730|5724|5727.7|5721.7|6
1638903830000|2021-12-07 19:03:50|5730.4|5724.4|5731.5|5725.5|5732.2|5726.2|5730.4|5724.4|16
1638903840000|2021-12-07 19:04:00|5731.9|5725.9|5729|5723|5732.2|5726.2|5729|5723|7
1638903850000|2021-12-07 19:04:10|5728.7|5722.7|5729|5723|5729|5723|5728|5722|5
1638903860000|2021-12-07 19:04:20|5728|5722|5728.5|5722.5|5729.4|5723.4|5728|5722|10
1638903870000|2021-12-07 19:04:30|5728.9|5722.9|5729.7|5723.7|5729.7|5723.7|5728.9|5722.9|4
1638903880000|2021-12-07 19:04:40|5730|5724|5730.7|5724.7|5731.9|5725.9|5730|5724|5
1638903890000|2021-12-07 19:04:50|5730.4|5724.4|5729.9|5723.9|5730.4|5724.4|5728.4|5722.4|4
1638903900000|2021-12-07 19:05:00|5730.2|5724.2|5732.7|5726.7|5732.7|5726.7|5730.2|5724.2|28
1638903910000|2021-12-07 19:05:10|5733|5727|5733|5727|5733|5727|5733|5727|0
1638903920000|2021-12-07 19:05:20|5735|5729|5736.5|5730.5|5737.2|5731.2|5734.7|5728.7|4
1638903930000|2021-12-07 19:05:30|5736.4|5730.4|5735.7|5729.7|5736.5|5730.5|5735.7|5729.7|6
1638903940000|2021-12-07 19:05:40|5736|5730|5736.5|5730.5|5737.5|5731.5|5736|5730|9
1638903950000|2021-12-07 19:05:50|5733.2|5727.2|5727.9|5721.9|5733.2|5727.2|5727.7|5721.7|7
1638903960000|2021-12-07 19:06:00|5728.4|5722.4|5726.4|5720.4|5728.4|5722.4|5726.4|5720.4|17
1638903980000|2021-12-07 19:06:20|5726.9|5720.9|5729.5|5723.5|5731.5|5725.5|5726.4|5720.4|13
1638903990000|2021-12-07 19:06:30|5729.7|5723.7|5729.7|5723.7|5729.7|5723.7|5729.5|5723.5|15
1638904000000|2021-12-07 19:06:40|5726.5|5720.5|5727.4|5721.4|5728|5722|5726.4|5720.4|4
1638904010000|2021-12-07 19:06:50|5727|5721|5724.7|5718.7|5727|5721|5722|5716|9
1638904020000|2021-12-07 19:07:00|5725|5719|5726.4|5720.4|5729.2|5723.2|5725|5719|16
1638904030000|2021-12-07 19:07:10|5727.9|5721.9|5728|5722|5728|5722|5726.9|5720.9|14
1638904040000|2021-12-07 19:07:20|5728.5|5722.5|5729.9|5723.9|5730.4|5724.4|5728.4|5722.4|3
1638904050000|2021-12-07 19:07:30|5730.9|5724.9|5730.4|5724.4|5732.2|5726.2|5730.4|5724.4|14
1638904060000|2021-12-07 19:07:40|5730.5|5724.5|5728.5|5722.5|5731.9|5725.9|5727.9|5721.9|11
1638904070000|2021-12-07 19:07:50|5728.9|5722.9|5729.4|5723.4|5729.9|5723.9|5728.9|5722.9|20
1638904080000|2021-12-07 19:08:00|5731|5725|5732|5726|5733.4|5727.4|5731|5725|1
1638904090000|2021-12-07 19:08:10|5732.2|5726.2|5732|5726|5732.2|5726.2|5732|5726|3
1638904100000|2021-12-07 19:08:20|5732.2|5726.2|5734.8|5728.8|5734.8|5728.8|5732.2|5726.2|6
1638904110000|2021-12-07 19:08:30|5735|5729|5725.8|5719.8|5735|5729|5725.8|5719.8|18
1638904120000|2021-12-07 19:08:40|5727.3|5721.3|5728.8|5722.8|5728.8|5722.8|5727.3|5721.3|5
1638904130000|2021-12-07 19:08:50|5728.3|5722.3|5732|5726|5732|5726|5728.3|5722.3|15
1638904140000|2021-12-07 19:09:00|5732.5|5726.5|5732.7|5726.7|5733.7|5727.7|5731.8|5725.8|5
1638904150000|2021-12-07 19:09:10|5731.3|5725.3|5731.5|5725.5|5732.3|5726.3|5731.3|5725.3|9
1638904160000|2021-12-07 19:09:20|5731.3|5725.3|5730.8|5724.8|5731.5|5725.5|5730.8|5724.8|0
1638904170000|2021-12-07 19:09:30|5731.3|5725.3|5732.7|5726.7|5732.7|5726.7|5731.3|5725.3|1
1638904180000|2021-12-07 19:09:40|5732.8|5726.8|5728.2|5722.2|5733.2|5727.2|5727.7|5721.7|24
1638904190000|2021-12-07 19:09:50|5727.8|5721.8|5727.7|5721.7|5727.8|5721.8|5727.3|5721.3|2
1638904200000|2021-12-07 19:10:00|5727.3|5721.3|5723.3|5717.3|5728.3|5722.3|5722.3|5716.3|220
1638904210000|2021-12-07 19:10:10|5723.6|5717.6|5723.8|5717.8|5725.6|5719.6|5723|5717|18
1638904220000|2021-12-07 19:10:20|5723.6|5717.6|5720.6|5714.6|5723.6|5717.6|5720.6|5714.6|8
1638904230000|2021-12-07 19:10:30|5719.3|5713.3|5722.1|5716.1|5722.6|5716.6|5719.3|5713.3|13
1638904240000|2021-12-07 19:10:40|5721.8|5715.8|5722.3|5716.3|5723.3|5717.3|5721.6|5715.6|7
1638904250000|2021-12-07 19:10:50|5722|5716|5723.1|5717.1|5723.8|5717.8|5722|5716|13
1638904260000|2021-12-07 19:11:00|5723.5|5717.5|5723.1|5717.1|5724.1|5718.1|5723.1|5717.1|19
1638904270000|2021-12-07 19:11:10|5720|5714|5717.6|5711.6|5720|5714|5717.6|5711.6|26
1638904280000|2021-12-07 19:11:20|5717|5711|5719|5713|5719.6|5713.6|5715.5|5709.5|23
1638904290000|2021-12-07 19:11:30|5718.6|5712.6|5714.3|5708.3|5718.6|5712.6|5713.5|5707.5|9
1638904300000|2021-12-07 19:11:40|5713.8|5707.8|5713.7|5707.7|5715.2|5709.2|5713.5|5707.5|22
1638904310000|2021-12-07 19:11:50|5713.3|5707.3|5713.7|5707.7|5713.7|5707.7|5713.3|5707.3|4
1638904320000|2021-12-07 19:12:00|5714.2|5708.2|5719.7|5713.7|5719.7|5713.7|5714.2|5708.2|74
1638904330000|2021-12-07 19:12:10|5719.5|5713.5|5715|5709|5719.5|5713.5|5714.5|5708.5|24
1638904340000|2021-12-07 19:12:20|5714.7|5708.7|5711.5|5705.5|5714.7|5708.7|5710.7|5704.7|22
1638904350000|2021-12-07 19:12:30|5711.7|5705.7|5715|5709|5715|5709|5711|5705|17
1638904360000|2021-12-07 19:12:40|5715.5|5709.5|5719.3|5713.3|5719.5|5713.5|5715.5|5709.5|26
1638904370000|2021-12-07 19:12:50|5717.2|5711.2|5719.5|5713.5|5719.6|5713.6|5717.2|5711.2|16
1638904380000|2021-12-07 19:13:00|5720.3|5714.3|5712.3|5706.3|5721.3|5715.3|5712.3|5706.3|40
1638904390000|2021-12-07 19:13:10|5711.3|5705.3|5709.5|5703.5|5714.3|5708.3|5708.8|5702.8|157
1638904400000|2021-12-07 19:13:20|5709.8|5703.8|5709.3|5703.3|5710.8|5704.8|5708.8|5702.8|20
1638904410000|2021-12-07 19:13:30|5709|5703|5710.8|5704.8|5711.3|5705.3|5708.8|5702.8|25
1638904420000|2021-12-07 19:13:40|5711|5705|5711.3|5705.3|5711.5|5705.5|5710.5|5704.5|11
1638904430000|2021-12-07 19:13:50|5711|5705|5709.8|5703.8|5711.8|5705.8|5709.8|5703.8|169
1638904440000|2021-12-07 19:14:00|5709.3|5703.3|5710.9|5704.9|5712.2|5706.2|5709.3|5703.3|373
1638904450000|2021-12-07 19:14:10|5711.9|5705.9|5711|5705|5712.9|5706.9|5711|5705|169
1638904460000|2021-12-07 19:14:20|5711.7|5705.7|5714.9|5708.9|5714.9|5708.9|5711.2|5705.2|266
1638904470000|2021-12-07 19:14:30|5715.4|5709.4|5716.2|5710.2|5716.7|5710.7|5712.2|5706.2|163
1638904480000|2021-12-07 19:14:40|5717.4|5711.4|5715|5709|5718|5712|5715|5709|212
1638904490000|2021-12-07 19:14:50|5714|5708|5716.4|5710.4|5716.4|5710.4|5713.5|5707.5|96
1638904500000|2021-12-07 19:15:00|5716.5|5710.5|5717.9|5711.9|5718.9|5712.9|5716.4|5710.4|24
1638904510000|2021-12-07 19:15:10|5718.4|5712.4|5712.4|5706.4|5719.2|5713.2|5711|5705|64
1638904520000|2021-12-07 19:15:20|5712.7|5706.7|5712.9|5706.9|5713.9|5707.9|5712.4|5706.4|116
1638904530000|2021-12-07 19:15:30|5713|5707|5713|5707|5713.4|5707.4|5712.9|5706.9|2
1638904540000|2021-12-07 19:15:40|5712.9|5706.9|5712.9|5706.9|5713.4|5707.4|5712.4|5706.4|3
1638904550000|2021-12-07 19:15:50|5712.4|5706.4|5709.9|5703.9|5712.7|5706.7|5709.9|5703.9|21
1638904560000|2021-12-07 19:16:00|5707.2|5701.2|5705.4|5699.4|5707.7|5701.7|5705.4|5699.4|20
1638904570000|2021-12-07 19:16:10|5705.2|5699.2|5705.2|5699.2|5706.7|5700.7|5704.2|5698.2|31
1638904580000|2021-12-07 19:16:20|5705.4|5699.4|5706.4|5700.4|5706.9|5700.9|5704.7|5698.7|21
1638904590000|2021-12-07 19:16:30|5706.6|5700.6|5709.7|5703.7|5710.4|5704.4|5706.6|5700.6|26
1638904600000|2021-12-07 19:16:40|5710|5704|5708.2|5702.2|5710|5704|5707.9|5701.9|13
1638904610000|2021-12-07 19:16:50|5708.5|5702.5|5708.5|5702.5|5709|5703|5708.2|5702.2|20
1638904620000|2021-12-07 19:17:00|5709|5703|5708.2|5702.2|5709.4|5703.4|5708.2|5702.2|5
1638904630000|2021-12-07 19:17:10|5707.9|5701.9|5705.7|5699.7|5708|5702|5705.7|5699.7|18
1638904640000|2021-12-07 19:17:20|5705.9|5699.9|5706.7|5700.7|5706.7|5700.7|5705.7|5699.7|4
1638904650000|2021-12-07 19:17:30|5706.2|5700.2|5705.2|5699.2|5706.2|5700.2|5705.2|5699.2|3
1638904660000|2021-12-07 19:17:40|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.2|5699.2|5
1638904670000|2021-12-07 19:17:50|5705.2|5699.2|5705.4|5699.4|5705.4|5699.4|5705.2|5699.2|14
1638904680000|2021-12-07 19:18:00|5705.2|5699.2|5705.2|5699.2|5705.4|5699.4|5704.7|5698.7|62
1638904690000|2021-12-07 19:18:10|||||||||8
1638904700000|2021-12-07 19:18:20|5705.4|5699.4|5707.4|5701.4|5707.4|5701.4|5705.4|5699.4|63
1638904710000|2021-12-07 19:18:30|5707.7|5701.7|5705.7|5699.7|5707.7|5701.7|5705.5|5699.5|10
1638904720000|2021-12-07 19:18:40|5706.9|5700.9|5706.4|5700.4|5706.9|5700.9|5705.7|5699.7|1
1638904730000|2021-12-07 19:18:50|5706.2|5700.2|5705.7|5699.7|5706.2|5700.2|5704.9|5698.9|5
1638904740000|2021-12-07 19:19:00|5706.2|5700.2|5705.2|5699.2|5706.2|5700.2|5705.2|5699.2|3
1638904750000|2021-12-07 19:19:10|5705.4|5699.4|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|13
1638904760000|2021-12-07 19:19:20|5705.7|5699.7|5705.2|5699.2|5706.2|5700.2|5705.2|5699.2|15
1638904770000|2021-12-07 19:19:30|5705|5699|5704.4|5698.4|5705.4|5699.4|5703.7|5697.7|31
1638904780000|2021-12-07 19:19:40|5705.9|5699.9|5705.2|5699.2|5705.9|5699.9|5704.7|5698.7|90
1638904790000|2021-12-07 19:19:50|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|43
1638925200000|2021-12-08 01:00:00|5686.9|5680.9|5686.1|5680.1|5693.9|5685|5665.9|5657.7|116
1638925210000|2021-12-08 01:00:10|5685.8|5679.8|5670.3|5660.3|5686.8|5680.8|5670.3|5656.6|58
1638925220000|2021-12-08 01:00:20|5673.6|5658.6|5656.1|5650.1|5673.6|5664.6|5656.1|5650.1|42
1638925230000|2021-12-08 01:00:30|5656|5650|5624.7|5618.7|5656|5650|5624.5|5615.8|104
1638925240000|2021-12-08 01:00:40|5627.6|5617.6|5624.5|5618.5|5633.4|5626.9|5621|5615|112
1638925250000|2021-12-08 01:00:50|5623.7|5617.7|5618.7|5612.7|5623.7|5617.7|5616.3|5610.3|46
1638925260000|2021-12-08 01:01:00|5620.5|5614.5|5612.2|5602.2|5620.7|5614.7|5609.2|5602.2|54
1638925270000|2021-12-08 01:01:10|5611.2|5605.2|5594.5|5588.5|5611.2|5605.2|5590.7|5584.7|39
1638925280000|2021-12-08 01:01:20|5595.2|5589.2|5597|5591|5598.5|5592.5|5594.9|5588.9|50
1638925290000|2021-12-08 01:01:30|5597.2|5591.2|5597|5591|5599.4|5593.4|5591.2|5585.2|54
1638925300000|2021-12-08 01:01:40|5595|5589|5597.9|5591.9|5599|5593|5595|5589|10
1638925310000|2021-12-08 01:01:50|5598.2|5592.2|5599.9|5593.9|5599.9|5593.9|5594|5588|17
1638925320000|2021-12-08 01:02:00|5600.4|5594.4|5596.5|5590.5|5600.4|5594.4|5594.9|5588.9|41
1638925330000|2021-12-08 01:02:10|5597|5591|5599.9|5593.9|5599.9|5593.9|5593|5587|32
1638925340000|2021-12-08 01:02:20|5599.4|5593.4|5595.9|5589.9|5599.4|5593.4|5595.5|5589.5|12
1638925350000|2021-12-08 01:02:30|5596|5590|5596.2|5590.2|5596.5|5590.5|5595.5|5589.5|2
1638925360000|2021-12-08 01:02:40|5595.7|5589.7|5598.4|5592.4|5598.4|5592.4|5595.7|5589.7|10
1638925370000|2021-12-08 01:02:50|5596.5|5590.5|5584.9|5578.9|5596.5|5590.5|5584.4|5578.4|154
1638925380000|2021-12-08 01:03:00|5585.5|5579.5|5580.9|5574.9|5586.1|5580.1|5580.9|5574.9|7
1638925390000|2021-12-08 01:03:10|5579.9|5573.9|5578.4|5572.4|5580.1|5574.1|5578.2|5572.2|16
1638925400000|2021-12-08 01:03:20|5577.7|5571.7|5577.9|5571.9|5577.9|5571.9|5577.7|5571.7|3
1638925410000|2021-12-08 01:03:30|5578.2|5572.2|5577.9|5571.9|5578.4|5572.4|5577.9|5571.9|5
1638925420000|2021-12-08 01:03:40|5578.4|5572.4|5579.2|5573.2|5579.2|5573.2|5578.4|5572.4|34
1638925430000|2021-12-08 01:03:50|||||||||1
1638925440000|2021-12-08 01:04:00|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.4|5575.4|6
1638925450000|2021-12-08 01:04:10|5581.4|5575.4|5582.9|5576.9|5582.9|5576.9|5580.9|5574.9|2
1638925460000|2021-12-08 01:04:20|5583.1|5577.1|5586.2|5580.2|5587.9|5581.9|5583.1|5577.1|4
1638925470000|2021-12-08 01:04:30|5585.9|5579.9|5585.7|5579.7|5585.9|5579.9|5585.7|5579.7|1
1638925480000|2021-12-08 01:04:40|5585.4|5579.4|5584.2|5578.2|5585.4|5579.4|5584.1|5578.1|9
1638925490000|2021-12-08 01:04:50|5584.1|5578.1|5585.7|5579.7|5585.7|5579.7|5583.9|5577.9|8
1638925500000|2021-12-08 01:05:00|5585.9|5579.9|5585.2|5579.2|5585.9|5579.9|5585.2|5579.2|5
1638925510000|2021-12-08 01:05:10|5584.9|5578.9|5585.7|5579.7|5585.7|5579.7|5584.9|5578.9|5
1638925520000|2021-12-08 01:05:20|5585.4|5579.4|5585.4|5579.4|5585.7|5579.7|5585.4|5579.4|2
1638925530000|2021-12-08 01:05:30|5585|5579|5586.5|5580.5|5587|5581|5584.4|5578.4|53
1638925540000|2021-12-08 01:05:40|5582.7|5576.7|5581.5|5575.5|5582.7|5576.7|5580.9|5574.9|54
1638925550000|2021-12-08 01:05:50|5581.9|5575.9|5580.4|5574.4|5581.9|5575.9|5580|5574|1
1638925560000|2021-12-08 01:06:00|5579.9|5573.9|5580.2|5574.2|5580.7|5574.7|5578.7|5572.7|13
1638925570000|2021-12-08 01:06:10|5579.2|5573.2|5578.7|5572.7|5579.2|5573.2|5578.4|5572.4|3
1638925580000|2021-12-08 01:06:20|5578.9|5572.9|5578.5|5572.5|5579.7|5573.7|5578.5|5572.5|2
1638925590000|2021-12-08 01:06:30|5578.2|5572.2|5578.6|5572.6|5578.9|5572.9|5577.7|5571.7|18
1638925600000|2021-12-08 01:06:40|5578.9|5572.9|5576.2|5570.2|5578.9|5572.9|5576.2|5570.2|15
1638925610000|2021-12-08 01:06:50|5575.9|5569.9|5576.2|5570.2|5577.2|5571.2|5574.2|5568.2|19
1638925620000|2021-12-08 01:07:00|5576.5|5570.5|5582.4|5576.4|5584.7|5578.7|5576.2|5570.2|29
1638925630000|2021-12-08 01:07:10|5581.7|5575.7|5581.4|5575.4|5582.9|5576.9|5581.4|5575.4|21
1638925640000|2021-12-08 01:07:20|5582.9|5576.9|5582.7|5576.7|5582.9|5576.9|5579.8|5573.8|23
1638925650000|2021-12-08 01:07:30|5581.4|5575.4|5590.4|5584.4|5591.1|5585.1|5580.9|5574.9|39
1638925660000|2021-12-08 01:07:40|5589.9|5583.9|5595.7|5589.7|5596.4|5590.4|5589.4|5583.4|42
1638925670000|2021-12-08 01:07:50|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|5596.6|5590.6|8
1638925680000|2021-12-08 01:08:00|5598.1|5592.1|5594.6|5588.6|5598.1|5592.1|5593.1|5587.1|11
1638925690000|2021-12-08 01:08:10|5594.9|5588.9|5599.2|5593.2|5599.2|5593.2|5594.9|5588.9|12
1638925700000|2021-12-08 01:08:20|5599.5|5593.5|5599.4|5593.4|5601.4|5595.4|5599.4|5593.4|20
1638925710000|2021-12-08 01:08:30|5598.4|5592.4|5596.4|5590.4|5598.4|5592.4|5596.4|5590.4|3
1638925720000|2021-12-08 01:08:40|5596.2|5590.2|5601.4|5595.4|5606.9|5600.9|5596.2|5590.2|30
1638925730000|2021-12-08 01:08:50|5602|5596|5602.1|5596.1|5603.4|5597.4|5602|5596|3
1638925740000|2021-12-08 01:09:00|5601.9|5595.9|5607.4|5601.4|5607.4|5601.4|5601.9|5595.9|10
1638925750000|2021-12-08 01:09:10|5609.9|5603.9|5611.4|5605.4|5611.4|5605.4|5609.9|5603.9|8
1638925760000|2021-12-08 01:09:20|5611.9|5605.9|5614.1|5608.1|5615.9|5609.9|5611.9|5605.9|10
1638925770000|2021-12-08 01:09:30|5614.6|5608.6|5614.6|5608.6|5616.7|5610.7|5614.6|5608.6|6
1638925780000|2021-12-08 01:09:40|5615.4|5609.4|5616.6|5610.6|5616.6|5610.6|5614.1|5608.1|10
1638925790000|2021-12-08 01:09:50|5616.9|5610.9|5616.6|5610.6|5616.9|5610.9|5615.7|5609.7|8
1638925800000|2021-12-08 01:10:00|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|8
1638925810000|2021-12-08 01:10:10|5615.2|5609.2|5615.9|5609.9|5615.9|5609.9|5615.2|5609.2|1
1638925820000|2021-12-08 01:10:20|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|1
1638925830000|2021-12-08 01:10:30|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|6
1638925840000|2021-12-08 01:10:40|5616.1|5610.1|5617.2|5611.2|5617.2|5611.2|5615.7|5609.7|7
1638925850000|2021-12-08 01:10:50|5619.1|5613.1|5618.1|5612.1|5619.6|5613.6|5618.1|5612.1|11
1638925860000|2021-12-08 01:11:00|5617.7|5611.7|5615.6|5609.6|5617.7|5611.7|5615.6|5609.6|12
1638925870000|2021-12-08 01:11:10|5615.1|5609.1|5615.6|5609.6|5615.6|5609.6|5615.1|5609.1|5
1638925880000|2021-12-08 01:11:20|5615.1|5609.1|5614.7|5608.7|5615.6|5609.6|5614.7|5608.7|5
1638925890000|2021-12-08 01:11:30|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.1|5609.1|14
1638925900000|2021-12-08 01:11:40|5615.6|5609.6|5615.7|5609.7|5616.1|5610.1|5615.6|5609.6|11
1638925910000|2021-12-08 01:11:50|5616.1|5610.1|5618.9|5612.9|5618.9|5612.9|5616.1|5610.1|3
1638925920000|2021-12-08 01:12:00|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5618.9|5612.9|6
1638925930000|2021-12-08 01:12:10|5619.1|5613.1|5619.2|5613.2|5619.4|5613.4|5618.9|5612.9|6
1638925940000|2021-12-08 01:12:20|5618.9|5612.9|5619.4|5613.4|5619.4|5613.4|5618.9|5612.9|2
1638925950000|2021-12-08 01:12:30|5619.1|5613.1|5619.6|5613.6|5619.6|5613.6|5619.1|5613.1|2
1638925960000|2021-12-08 01:12:40|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.4|5613.4|8
1638925970000|2021-12-08 01:12:50|5620.1|5614.1|5618.6|5612.6|5620.1|5614.1|5618.6|5612.6|6
1638925980000|2021-12-08 01:13:00|5618.2|5612.2|5618.6|5612.6|5618.9|5612.9|5618.1|5612.1|7
1638925990000|2021-12-08 01:13:10|||||||||1
1638926000000|2021-12-08 01:13:20|5617.7|5611.7|5618.1|5612.1|5618.1|5612.1|5617.6|5611.6|10
1638926010000|2021-12-08 01:13:30|5618.4|5612.4|5618.7|5612.7|5618.7|5612.7|5618.1|5612.1|4
1638926020000|2021-12-08 01:13:40|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|0
1638926030000|2021-12-08 01:13:50|5618.4|5612.4|5619.2|5613.2|5619.7|5613.7|5618.4|5612.4|43
1638926040000|2021-12-08 01:14:00|5618.9|5612.9|5606.2|5600.2|5618.9|5612.9|5606.1|5600.1|110
1638926050000|2021-12-08 01:14:10|5605.7|5599.7|5606.6|5600.6|5606.7|5600.7|5605.7|5599.7|8
1638926060000|2021-12-08 01:14:20|5606.9|5600.9|5609.7|5603.7|5609.7|5603.7|5606.9|5600.9|6
1638926070000|2021-12-08 01:14:30|5611.7|5605.7|5610.7|5604.7|5611.7|5605.7|5610.4|5604.4|77
1638926080000|2021-12-08 01:14:40|5610.1|5604.1|5615.6|5609.6|5615.6|5609.6|5610.1|5604.1|32
1638926090000|2021-12-08 01:14:50|5616.1|5610.1|5618.6|5612.6|5618.6|5612.6|5616.1|5610.1|10
1638926100000|2021-12-08 01:15:00|5618.2|5612.2|5618.2|5612.2|5619.1|5613.1|5618.2|5612.2|16
1638926110000|2021-12-08 01:15:10|5618.6|5612.6|5618.6|5612.6|5618.6|5612.6|5618.2|5612.2|4
1638926120000|2021-12-08 01:15:20|5619.7|5613.7|5619.2|5613.2|5619.7|5613.7|5619.2|5613.2|4
1638926130000|2021-12-08 01:15:30|5619.6|5613.6|5625.4|5619.4|5626.7|5620.7|5619.6|5613.6|20
1638926140000|2021-12-08 01:15:40|5625.6|5619.6|5626.2|5620.2|5626.2|5620.2|5625.6|5619.6|0
1638926150000|2021-12-08 01:15:50|5625.2|5619.2|5625.7|5619.7|5626.1|5620.1|5625.2|5619.2|5
1638926160000|2021-12-08 01:16:00|5625.4|5619.4|5625.2|5619.2|5626.2|5620.2|5624.9|5618.9|7
1638926170000|2021-12-08 01:16:10|5625.1|5619.1|5623.7|5617.7|5625.1|5619.1|5623.6|5617.6|0
1638926190000|2021-12-08 01:16:30|||||||||2
1638926200000|2021-12-08 01:16:40|5623.8|5617.8|5625.2|5619.2|5625.2|5619.2|5623.8|5617.8|1
1638926210000|2021-12-08 01:16:50|5625.4|5619.4|5626.6|5620.6|5626.6|5620.6|5625.4|5619.4|21
1638926220000|2021-12-08 01:17:00|5626.2|5620.2|5622.9|5616.9|5626.6|5620.6|5622.9|5616.9|17
1638926230000|2021-12-08 01:17:10|5623.1|5617.1|5622.2|5616.2|5623.1|5617.1|5622.2|5616.2|2
1638926240000|2021-12-08 01:17:20|5623.1|5617.1|5622.4|5616.4|5623.1|5617.1|5622.4|5616.4|5
1638926250000|2021-12-08 01:17:30|5619.6|5613.6|5619.1|5613.1|5619.9|5613.9|5619.1|5613.1|2
1638926260000|2021-12-08 01:17:40|5614.7|5608.7|5619.1|5613.1|5619.1|5613.1|5614.4|5608.4|46
1638926270000|2021-12-08 01:17:50|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|30
1638926280000|2021-12-08 01:18:00|5619.7|5613.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|15
1638926290000|2021-12-08 01:18:10|5618.9|5612.9|5618.9|5612.9|5619.7|5613.7|5618.9|5612.9|29
1638926300000|2021-12-08 01:18:20|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|0
1638926310000|2021-12-08 01:18:30|5618.4|5612.4|5616.1|5610.1|5618.4|5612.4|5615.2|5609.2|16
1638926320000|2021-12-08 01:18:40|5616.2|5610.2|5617.2|5611.2|5618.2|5612.2|5615.7|5609.7|22
1638926330000|2021-12-08 01:18:50|5616.7|5610.7|5618.7|5612.7|5619.2|5613.2|5616.7|5610.7|30
1638926340000|2021-12-08 01:19:00|5616.7|5610.7|5618.2|5612.2|5618.4|5612.4|5614.2|5608.2|25
1638926350000|2021-12-08 01:19:10|5618.7|5612.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|12
1638926360000|2021-12-08 01:19:20|5618.4|5612.4|5617.9|5611.9|5618.4|5612.4|5617.9|5611.9|7
1638926370000|2021-12-08 01:19:30|5616.2|5610.2|5616.2|5610.2|5618.2|5612.2|5615.4|5609.4|6
1638926380000|2021-12-08 01:19:40|5615.9|5609.9|5615.7|5609.7|5615.9|5609.9|5615.7|5609.7|0
1638926390000|2021-12-08 01:19:50|5616.6|5610.6|5619.1|5613.1|5619.1|5613.1|5616.6|5610.6|2
1638926400000|2021-12-08 01:20:00|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|0
1638926410000|2021-12-08 01:20:10|5615.7|5609.7|5615.2|5609.2|5615.7|5609.7|5615.2|5609.2|19
1638926430000|2021-12-08 01:20:30|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|2
1638926440000|2021-12-08 01:20:40|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|1
1638926450000|2021-12-08 01:20:50|5615.4|5609.4|5614.7|5608.7|5615.4|5609.4|5614.2|5608.2|4
1638926460000|2021-12-08 01:21:00|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|1
1638926470000|2021-12-08 01:21:10|5615.4|5609.4|5615.2|5609.2|5615.7|5609.7|5615.2|5609.2|0
1638926480000|2021-12-08 01:21:20|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1638926490000|2021-12-08 01:21:30|5615.4|5609.4|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|1
1638926500000|2021-12-08 01:21:40|5615.8|5609.8|5615.3|5609.3|5616.3|5610.3|5615.1|5609.1|4
1638926510000|2021-12-08 01:21:50|5615.6|5609.6|5611.3|5605.3|5616.3|5610.3|5611.3|5605.3|13
1638926520000|2021-12-08 01:22:00|5611.4|5605.4|5612.8|5606.8|5612.8|5606.8|5611.4|5605.4|5
1638926530000|2021-12-08 01:22:10|5612.6|5606.6|5611.8|5605.8|5612.6|5606.6|5611.8|5605.8|1
1638926540000|2021-12-08 01:22:20|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|3
1638926560000|2021-12-08 01:22:40|5610.1|5604.1|5609.9|5603.9|5610.1|5604.1|5609.9|5603.9|0
1638926570000|2021-12-08 01:22:50|5611.2|5605.2|5613.3|5607.3|5613.3|5607.3|5611.2|5605.2|5
1638926580000|2021-12-08 01:23:00|5613.1|5607.1|5612.3|5606.3|5613.1|5607.1|5609.9|5603.9|8
1638926590000|2021-12-08 01:23:10|5612.4|5606.4|5612.8|5606.8|5612.8|5606.8|5611.8|5605.8|1
1638926600000|2021-12-08 01:23:20|5613.3|5607.3|5614.3|5608.3|5614.3|5608.3|5613.3|5607.3|1
1638926610000|2021-12-08 01:23:30|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|1
1638926620000|2021-12-08 01:23:40|5614.4|5608.4|5615.3|5609.3|5615.3|5609.3|5614.3|5608.3|2
1638926630000|2021-12-08 01:23:50|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|2
1638926640000|2021-12-08 01:24:00|5614.4|5608.4|5614.9|5608.9|5614.9|5608.9|5614.4|5608.4|7
1638926650000|2021-12-08 01:24:10|5614.6|5608.6|5614.9|5608.9|5614.9|5608.9|5614.4|5608.4|0
1638926660000|2021-12-08 01:24:20|5614.6|5608.6|5615.9|5609.9|5615.9|5609.9|5614.4|5608.4|1
1638926680000|2021-12-08 01:24:40|5615.6|5609.6|5614.4|5608.4|5615.6|5609.6|5614.4|5608.4|1
1638926690000|2021-12-08 01:24:50|5615.1|5609.1|5613.9|5607.9|5615.1|5609.1|5613.9|5607.9|2
1638926700000|2021-12-08 01:25:00|5614.8|5608.8|5614.4|5608.4|5614.8|5608.8|5614.4|5608.4|2
1638926720000|2021-12-08 01:25:20|5614.8|5608.8|5616.4|5610.4|5616.9|5610.9|5614.8|5608.8|3
1638926730000|2021-12-08 01:25:30|5618.1|5612.1|5618.3|5612.3|5618.3|5612.3|5618.1|5612.1|6
1638926740000|2021-12-08 01:25:40|5618.8|5612.8|5619.3|5613.3|5619.3|5613.3|5618.6|5612.6|4
1638926750000|2021-12-08 01:25:50|5618.6|5612.6|5618.3|5612.3|5618.6|5612.6|5617.9|5611.9|3
1638926760000|2021-12-08 01:26:00|5619.5|5613.5|5619.3|5613.3|5619.5|5613.5|5618.3|5612.3|2
1638926770000|2021-12-08 01:26:10|5618.3|5612.3|5618.8|5612.8|5618.8|5612.8|5618.3|5612.3|4
1638926780000|2021-12-08 01:26:20|5620.4|5614.4|5618.8|5612.8|5620.4|5614.4|5618.8|5612.8|1
1638926790000|2021-12-08 01:26:30|5619.4|5613.4|5619.8|5613.8|5619.8|5613.8|5619.4|5613.4|9
1638926800000|2021-12-08 01:26:40|5619.4|5613.4|5616.8|5610.8|5619.4|5613.4|5616.4|5610.4|2
1638926810000|2021-12-08 01:26:50|5617.1|5611.1|5617.8|5611.8|5618.7|5612.7|5616.8|5610.8|2
1638926820000|2021-12-08 01:27:00|5617.4|5611.4|5618.3|5612.3|5618.8|5612.8|5616.8|5610.8|5
1638926830000|2021-12-08 01:27:10|5617.3|5611.3|5616.8|5610.8|5617.3|5611.3|5616.3|5610.3|1
1638926840000|2021-12-08 01:27:20|5616.9|5610.9|5616.3|5610.3|5616.9|5610.9|5616.3|5610.3|0
1638926850000|2021-12-08 01:27:30|5617.1|5611.1|5618.4|5612.4|5618.4|5612.4|5617.1|5611.1|1
1638926860000|2021-12-08 01:27:40|5618.8|5612.8|5619.9|5613.9|5619.9|5613.9|5618.8|5612.8|7
1638926870000|2021-12-08 01:27:50|5619.8|5613.8|5618.4|5612.4|5619.8|5613.8|5618.4|5612.4|2
1638926880000|2021-12-08 01:28:00|5619.1|5613.1|5614.4|5608.4|5619.3|5613.3|5613.9|5607.9|6
1638926900000|2021-12-08 01:28:20|5613.9|5607.9|5612.1|5606.1|5613.9|5607.9|5612.1|5606.1|1
1638926910000|2021-12-08 01:28:30|5611.9|5605.9|5611.3|5605.3|5611.9|5605.9|5611.3|5605.3|1
1638926920000|2021-12-08 01:28:40|5611.6|5605.6|5614.8|5608.8|5614.8|5608.8|5611.6|5605.6|3
1638926930000|2021-12-08 01:28:50|5615.5|5609.5|5616.4|5610.4|5616.4|5610.4|5615.5|5609.5|1
1638926940000|2021-12-08 01:29:00|5614.8|5608.8|5614.3|5608.3|5614.8|5608.8|5613.9|5607.9|7
1638926950000|2021-12-08 01:29:10|5615|5609|5614.8|5608.8|5615|5609|5614.3|5608.3|5
1638926960000|2021-12-08 01:29:20|5613.8|5607.8|5609.6|5603.6|5613.8|5607.8|5609.6|5603.6|18
1638926970000|2021-12-08 01:29:30|5609|5603|5608.3|5602.3|5609.3|5603.3|5608.3|5602.3|1
1638926980000|2021-12-08 01:29:40|5606.6|5600.6|5606.1|5600.1|5607.6|5601.6|5604.9|5598.9|14
1638926990000|2021-12-08 01:29:50|5605.6|5599.6|5604.9|5598.9|5605.6|5599.6|5604.9|5598.9|0
1638927000000|2021-12-08 01:30:00|5605.1|5599.1|5605.1|5599.1|5605.3|5599.3|5604.8|5598.8|3
1638927010000|2021-12-08 01:30:10|5605.3|5599.3|5606.6|5600.6|5606.6|5600.6|5604.6|5598.6|7
1638927020000|2021-12-08 01:30:20|5607.8|5601.8|5608.6|5602.6|5608.6|5602.6|5607.8|5601.8|1
1638927030000|2021-12-08 01:30:30|5608.9|5602.9|5609.6|5603.6|5609.6|5603.6|5608.9|5602.9|0
1638927050000|2021-12-08 01:30:50|5611.9|5605.9|5612.6|5606.6|5612.6|5606.6|5611.9|5605.9|3
1638927060000|2021-12-08 01:31:00|5612.3|5606.3|5612.1|5606.1|5612.3|5606.3|5612.1|5606.1|1
1638927080000|2021-12-08 01:31:20|5612.6|5606.6|5613.9|5607.9|5613.9|5607.9|5612.6|5606.6|2
1638927090000|2021-12-08 01:31:30|5614.4|5608.4|5615.4|5609.4|5615.4|5609.4|5614.4|5608.4|1
1638927110000|2021-12-08 01:31:50|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|0
1638927120000|2021-12-08 01:32:00|5614.6|5608.6|5614.1|5608.1|5614.6|5608.6|5613.9|5607.9|5
1638927130000|2021-12-08 01:32:10|5613.9|5607.9|5610.3|5604.3|5613.9|5607.9|5610.3|5604.3|4
1638927140000|2021-12-08 01:32:20|5610.1|5604.1|5606.1|5600.1|5610.1|5604.1|5606.1|5600.1|0
1638927150000|2021-12-08 01:32:30|5605.8|5599.8|5605.1|5599.1|5605.8|5599.8|5605.1|5599.1|0
1638927160000|2021-12-08 01:32:40|5605.4|5599.4|5605.6|5599.6|5605.6|5599.6|5605.4|5599.4|0
1638927170000|2021-12-08 01:32:50|5605.1|5599.1|5606.6|5600.6|5606.6|5600.6|5605.1|5599.1|3
1638927180000|2021-12-08 01:33:00|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|5605.8|5599.8|0
1638927190000|2021-12-08 01:33:10|5606.4|5600.4|5608.6|5602.6|5608.6|5602.6|5606.4|5600.4|2
1638927210000|2021-12-08 01:33:30|5609.1|5603.1|5610.9|5604.9|5610.9|5604.9|5609.1|5603.1|4
1638927220000|2021-12-08 01:33:40|5611.6|5605.6|5599.1|5593.1|5611.9|5605.9|5598.9|5592.9|23
1638927240000|2021-12-08 01:34:00|5598.5|5592.5|5596.8|5590.8|5598.8|5592.8|5596.8|5590.8|17
1638927250000|2021-12-08 01:34:10|5596.3|5590.3|5596.3|5590.3|5596.6|5590.6|5596.3|5590.3|5
1638927260000|2021-12-08 01:34:20|5596.8|5590.8|5596.8|5590.8|5597|5591|5596.8|5590.8|1
1638927270000|2021-12-08 01:34:30|5596.5|5590.5|5596.8|5590.8|5596.8|5590.8|5596.5|5590.5|3
1638927280000|2021-12-08 01:34:40|5597.3|5591.3|5597.8|5591.8|5597.8|5591.8|5597.3|5591.3|1
1638927300000|2021-12-08 01:35:00|||||||||1
1638927310000|2021-12-08 01:35:10|5598|5592|5599.6|5593.6|5599.6|5593.6|5598|5592|3
1638927320000|2021-12-08 01:35:20|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|1
1638927350000|2021-12-08 01:35:50|||||||||1
1638927360000|2021-12-08 01:36:00|5599.9|5593.9|5599.6|5593.6|5600.1|5594.1|5599.6|5593.6|2
1638927380000|2021-12-08 01:36:20|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|1
1638927390000|2021-12-08 01:36:30|5599.6|5593.6|5600.1|5594.1|5600.1|5594.1|5599.6|5593.6|3
1638927410000|2021-12-08 01:36:50|5599.1|5593.1|5600.6|5594.6|5601.1|5595.1|5599.1|5593.1|3
1638927420000|2021-12-08 01:37:00|5600.8|5594.8|5603.1|5597.1|5603.1|5597.1|5600.8|5594.8|4
1638927430000|2021-12-08 01:37:10|5602.6|5596.6|5606.1|5600.1|5606.1|5600.1|5602.6|5596.6|8
1638927440000|2021-12-08 01:37:20|||||||||3
1638927450000|2021-12-08 01:37:30|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|17
1638927460000|2021-12-08 01:37:40|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638927480000|2021-12-08 01:38:00|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|0
1638927490000|2021-12-08 01:38:10|5603.4|5597.4|5602.1|5596.1|5603.8|5597.8|5601.6|5595.6|32
1638927500000|2021-12-08 01:38:20|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|2
1638927510000|2021-12-08 01:38:30|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1638927520000|2021-12-08 01:38:40|||||||||8
1638927530000|2021-12-08 01:38:50|5599|5593|5598.8|5592.8|5599|5593|5598.3|5592.3|7
1638927540000|2021-12-08 01:39:00|||||||||1
1638927550000|2021-12-08 01:39:10|5598.5|5592.5|5598.3|5592.3|5598.5|5592.5|5598.3|5592.3|0
1638927560000|2021-12-08 01:39:20|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5
1638927570000|2021-12-08 01:39:30|5596.8|5590.8|5596.3|5590.3|5596.8|5590.8|5595.8|5589.8|5
1638927590000|2021-12-08 01:39:50|5596|5590|5593.1|5587.1|5596|5590|5593.1|5587.1|1
1638927600000|2021-12-08 01:40:00|5593.3|5587.3|5591.6|5585.6|5593.3|5587.3|5591.3|5585.3|2
1638927610000|2021-12-08 01:40:10|5592.3|5586.3|5593.1|5587.1|5593.1|5587.1|5591.3|5585.3|2
1638927620000|2021-12-08 01:40:20|5594.6|5588.6|5596.3|5590.3|5596.4|5590.4|5594.6|5588.6|4
1638927630000|2021-12-08 01:40:30|5594.8|5588.8|5594.1|5588.1|5594.8|5588.8|5594.1|5588.1|3
1638927640000|2021-12-08 01:40:40|5593.8|5587.8|5594.3|5588.3|5594.3|5588.3|5593.8|5587.8|0
1638927660000|2021-12-08 01:41:00|5595.3|5589.3|5596.1|5590.1|5596.1|5590.1|5595.3|5589.3|1
1638927670000|2021-12-08 01:41:10|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1638927690000|2021-12-08 01:41:30|5596.3|5590.3|5594.8|5588.8|5596.3|5590.3|5594.8|5588.8|2
1638927700000|2021-12-08 01:41:40|5594.6|5588.6|5595|5589|5595.3|5589.3|5594.5|5588.5|2
1638927710000|2021-12-08 01:41:50|5595.3|5589.3|5594.8|5588.8|5595.3|5589.3|5594.8|5588.8|0
1638927720000|2021-12-08 01:42:00|5596.8|5590.8|5598.1|5592.1|5598.1|5592.1|5596.8|5590.8|3
1638927730000|2021-12-08 01:42:10|5598.6|5592.6|5598.6|5592.6|5598.6|5592.6|5598.6|5592.6|1
1638927740000|2021-12-08 01:42:20|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|0
1638927770000|2021-12-08 01:42:50|||||||||5
1638927780000|2021-12-08 01:43:00|5600.1|5594.1|5600.3|5594.3|5600.3|5594.3|5600.1|5594.1|6
1638927820000|2021-12-08 01:43:40|||||||||20
1638927830000|2021-12-08 01:43:50|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|2
1638927840000|2021-12-08 01:44:00|5600.5|5594.5|5601.3|5595.3|5601.3|5595.3|5600.5|5594.5|2
1638927850000|2021-12-08 01:44:10|||||||||1
1638927860000|2021-12-08 01:44:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|1
1638927870000|2021-12-08 01:44:30|||||||||33
1638927880000|2021-12-08 01:44:40|||||||||1
1638927890000|2021-12-08 01:44:50|||||||||1
1638927900000|2021-12-08 01:45:00|5601.1|5595.1|5601.5|5595.5|5601.5|5595.5|5601.1|5595.1|3
1638927950000|2021-12-08 01:45:50|5602|5596|5602|5596|5602|5596|5602|5596|1
1638927960000|2021-12-08 01:46:00|5601.3|5595.3|5600.1|5594.1|5601.3|5595.3|5599.1|5593.1|17
1638927970000|2021-12-08 01:46:10|5600.5|5594.5|5601|5595|5601|5595|5600.5|5594.5|0
1638928000000|2021-12-08 01:46:40|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|3
1638928020000|2021-12-08 01:47:00|5604.6|5598.6|5604.1|5598.1|5604.6|5598.6|5604.1|5598.1|1
1638928030000|2021-12-08 01:47:10|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1638928050000|2021-12-08 01:47:30|5605|5599|5605.5|5599.5|5605.5|5599.5|5605|5599|0
1638928060000|2021-12-08 01:47:40|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|0
1638928080000|2021-12-08 01:48:00|5606.3|5600.3|5606|5600|5606.5|5600.5|5606|5600|1
1638928100000|2021-12-08 01:48:20|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|9
1638928120000|2021-12-08 01:48:40|5607.1|5601.1|5606|5600|5607.1|5601.1|5606|5600|1
1638928130000|2021-12-08 01:48:50|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|1
1638928140000|2021-12-08 01:49:00|5606.3|5600.3|5606|5600|5606.5|5600.5|5606|5600|0
1638928150000|2021-12-08 01:49:10|5606.3|5600.3|5606.5|5600.5|5606.5|5600.5|5606.3|5600.3|2
1638928180000|2021-12-08 01:49:40|5607|5601|5607|5601|5607|5601|5607|5601|0
1638928190000|2021-12-08 01:49:50|||||||||1
1638928200000|2021-12-08 01:50:00|5606.3|5600.3|5605.5|5599.5|5606.3|5600.3|5605.5|5599.5|1
1638928230000|2021-12-08 01:50:30|5607|5601|5607|5601|5607|5601|5607|5601|10
1638928240000|2021-12-08 01:50:40|5605.4|5599.4|5600.2|5594.2|5605.4|5599.4|5600.2|5594.2|11
1638928260000|2021-12-08 01:51:00|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5
1638928270000|2021-12-08 01:51:10|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|6
1638928280000|2021-12-08 01:51:20|5601|5595|5601|5595|5601.3|5595.3|5601|5595|1
1638928290000|2021-12-08 01:51:30|5601.3|5595.3|5601|5595|5601.3|5595.3|5601|5595|0
1638928310000|2021-12-08 01:51:50|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|3
1638928320000|2021-12-08 01:52:00|||||||||1
1638928330000|2021-12-08 01:52:10|5601.5|5595.5|5601.2|5595.2|5602.4|5596.4|5601.2|5595.2|3
1638928340000|2021-12-08 01:52:20|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|3
1638928370000|2021-12-08 01:52:50|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1638928380000|2021-12-08 01:53:00|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1638928390000|2021-12-08 01:53:10|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|3
1638928400000|2021-12-08 01:53:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|11
1638928410000|2021-12-08 01:53:30|5601.2|5595.2|5601|5595|5601.2|5595.2|5601|5595|0
1638928420000|2021-12-08 01:53:40|||||||||1
1638928430000|2021-12-08 01:53:50|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|0
1638928440000|2021-12-08 01:54:00|5598.5|5592.5|5598|5592|5598.5|5592.5|5598|5592|2
1638928450000|2021-12-08 01:54:10|5598.5|5592.5|5598|5592|5598.5|5592.5|5598|5592|8
1638928460000|2021-12-08 01:54:20|||||||||3
1638928470000|2021-12-08 01:54:30|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|4
1638928480000|2021-12-08 01:54:40|5599.3|5593.3|5599|5593|5599.3|5593.3|5599|5593|3
1638928510000|2021-12-08 01:55:10|5600|5594|5600|5594|5600.8|5594.8|5599.2|5593.2|5
1638928520000|2021-12-08 01:55:20|5599|5593|5598.3|5592.3|5600|5594|5598|5592|35
1638928530000|2021-12-08 01:55:30|5598|5592|5599.5|5593.5|5599.5|5593.5|5598|5592|1
1638928540000|2021-12-08 01:55:40|5598.8|5592.8|5600.3|5594.3|5600.3|5594.3|5598.8|5592.8|4
1638928550000|2021-12-08 01:55:50|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1638928560000|2021-12-08 01:56:00|5601.1|5595.1|5602.3|5596.3|5602.3|5596.3|5600.8|5594.8|2
1638928570000|2021-12-08 01:56:10|5599.3|5593.3|5600.5|5594.5|5601|5595|5599.3|5593.3|11
1638928580000|2021-12-08 01:56:20|5600.2|5594.2|5598.3|5592.3|5600.2|5594.2|5598.3|5592.3|0
1638928620000|2021-12-08 01:57:00|5598|5592|5598.3|5592.3|5598.3|5592.3|5598|5592|1
1638928630000|2021-12-08 01:57:10|||||||||6
1638928650000|2021-12-08 01:57:30|||||||||3
1638928660000|2021-12-08 01:57:40|||||||||21
1638928670000|2021-12-08 01:57:50|||||||||5
1638928680000|2021-12-08 01:58:00|5598|5592|5598.3|5592.3|5598.3|5592.3|5598|5592|18
1638928690000|2021-12-08 01:58:10|||||||||10
1638928700000|2021-12-08 01:58:20|5598|5592|5598|5592|5598|5592|5598|5592|10
1638928710000|2021-12-08 01:58:30|5598.3|5592.3|5597.5|5591.5|5599.5|5593.5|5597.5|5591.5|21
1638928730000|2021-12-08 01:58:50|5597.7|5591.7|5598.3|5592.3|5598.5|5592.5|5597.7|5591.7|1
1638928740000|2021-12-08 01:59:00|5598.5|5592.5|5598.8|5592.8|5598.8|5592.8|5598|5592|1
1638928750000|2021-12-08 01:59:10|5599|5593|5599|5593|5599|5593|5599|5593|0
1638928770000|2021-12-08 01:59:30|5599.2|5593.2|5599.5|5593.5|5599.5|5593.5|5599.2|5593.2|0
1638928790000|2021-12-08 01:59:50|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|3
1638928800000|2021-12-08 02:00:00|5601.2|5595.2|5601|5595|5601.2|5595.2|5601|5595|4
1638928830000|2021-12-08 02:00:30|5600.5|5594.5|5599.7|5593.7|5600.5|5594.5|5599.7|5593.7|2
1638928840000|2021-12-08 02:00:40|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1638928850000|2021-12-08 02:00:50|5600|5594|5600|5594|5600|5594|5600|5594|0
1638928860000|2021-12-08 02:01:00|5600.2|5594.2|5600.5|5594.5|5600.5|5594.5|5600.2|5594.2|1
1638928870000|2021-12-08 02:01:10|5600.3|5594.3|5600.2|5594.2|5600.3|5594.3|5599.5|5593.5|3
1638928900000|2021-12-08 02:01:40|5599.5|5593.5|5600.3|5594.3|5600.5|5594.5|5599.5|5593.5|1
1638928910000|2021-12-08 02:01:50|5600|5594|5601.5|5595.5|5601.5|5595.5|5600|5594|3
1638928920000|2021-12-08 02:02:00|5602|5596|5606.5|5600.5|5606.5|5600.5|5602|5596|2
1638928930000|2021-12-08 02:02:10|5607|5601|5606.5|5600.5|5607|5601|5606.5|5600.5|4
1638928940000|2021-12-08 02:02:20|5605.7|5599.7|5606|5600|5606|5600|5605.7|5599.7|2
1638928950000|2021-12-08 02:02:30|5606.3|5600.3|5606.5|5600.5|5606.5|5600.5|5606.3|5600.3|0
1638928980000|2021-12-08 02:03:00|5606.3|5600.3|5605|5599|5606.5|5600.5|5605|5599|1
1638928990000|2021-12-08 02:03:10|5605.2|5599.2|5605.5|5599.5|5605.5|5599.5|5605.2|5599.2|0
1638929010000|2021-12-08 02:03:30|5605.2|5599.2|5604.5|5598.5|5605.2|5599.2|5604.5|5598.5|0
1638929040000|2021-12-08 02:04:00|5604.8|5598.8|5605.3|5599.3|5605.3|5599.3|5604.8|5598.8|5
1638929070000|2021-12-08 02:04:30|5606.5|5600.5|5607|5601|5607|5601|5606.5|5600.5|11
1638929090000|2021-12-08 02:04:50|5606.3|5600.3|5606.2|5600.2|5606.3|5600.3|5606.2|5600.2|2
1638929100000|2021-12-08 02:05:00|5606.5|5600.5|5606.2|5600.2|5607|5601|5605.8|5599.8|2
1638929110000|2021-12-08 02:05:10|5606|5600|5606|5600|5606|5600|5606|5600|0
1638929120000|2021-12-08 02:05:20|5606.5|5600.5|5606.5|5600.5|5607|5601|5606.5|5600.5|3
1638929130000|2021-12-08 02:05:30|||||||||9
1638929140000|2021-12-08 02:05:40|||||||||5
1638929160000|2021-12-08 02:06:00|5607|5601|5607|5601|5607|5601|5607|5601|2
1638929170000|2021-12-08 02:06:10|5605|5599|5605|5599|5605|5599|5605|5599|19
1638929190000|2021-12-08 02:06:30|5604.5|5598.5|5604.7|5598.7|5604.7|5598.7|5604.5|5598.5|0
1638929200000|2021-12-08 02:06:40|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|2
1638929210000|2021-12-08 02:06:50|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|4
1638929220000|2021-12-08 02:07:00|5605|5599|5605|5599|5605|5599|5605|5599|0
1638929260000|2021-12-08 02:07:40|5604.5|5598.5|5604.5|5598.5|5605|5599|5604.5|5598.5|1
1638929270000|2021-12-08 02:07:50|||||||||1
1638929310000|2021-12-08 02:08:30|5605|5599|5605|5599|5605|5599|5605|5599|1
1638929330000|2021-12-08 02:08:50|5604.5|5598.5|5604.2|5598.2|5604.5|5598.5|5604.2|5598.2|1
1638929350000|2021-12-08 02:09:10|5603.8|5597.8|5603.5|5597.5|5603.8|5597.8|5603.5|5597.5|0
1638929360000|2021-12-08 02:09:20|5604|5598|5603.5|5597.5|5604|5598|5603.5|5597.5|1
1638929380000|2021-12-08 02:09:40|5603.8|5597.8|5604.5|5598.5|5604.5|5598.5|5603.8|5597.8|2
1638929400000|2021-12-08 02:10:00|5604.8|5598.8|5605.8|5599.8|5606.8|5600.8|5604.8|5598.8|16
1638929410000|2021-12-08 02:10:10|5605.5|5599.5|5605|5599|5605.5|5599.5|5605|5599|0
1638929460000|2021-12-08 02:11:00|5605.3|5599.3|5605.5|5599.5|5605.5|5599.5|5605.3|5599.3|0
1638929480000|2021-12-08 02:11:20|5605.8|5599.8|5606.3|5600.3|5606.3|5600.3|5605.8|5599.8|1
1638929510000|2021-12-08 02:11:50|||||||||1
1638929520000|2021-12-08 02:12:00|5606|5600|5606.3|5600.3|5606.3|5600.3|5606|5600|1
1638929540000|2021-12-08 02:12:20|5609.5|5603.5|5610.5|5604.5|5610.5|5604.5|5609.5|5603.5|17
1638929570000|2021-12-08 02:12:50|5610.2|5604.2|5610|5604|5610.2|5604.2|5610|5604|0
1638929580000|2021-12-08 02:13:00|5610.2|5604.2|5611.3|5605.3|5611.3|5605.3|5610.2|5604.2|3
1638929590000|2021-12-08 02:13:10|5611.5|5605.5|5611.8|5605.8|5611.8|5605.8|5611.5|5605.5|1
1638929610000|2021-12-08 02:13:30|5611.5|5605.5|5613.8|5607.8|5613.8|5607.8|5611.5|5605.5|3
1638929620000|2021-12-08 02:13:40|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1638929630000|2021-12-08 02:13:50|5614|5608|5615.1|5609.1|5615.1|5609.1|5614|5608|1
1638929640000|2021-12-08 02:14:00|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|0
1638929650000|2021-12-08 02:14:10|5615.8|5609.8|5615.2|5609.2|5615.8|5609.8|5615.2|5609.2|2
1638929670000|2021-12-08 02:14:30|5615|5609|5615.3|5609.3|5615.3|5609.3|5615|5609|0
1638929680000|2021-12-08 02:14:40|5615.5|5609.5|5614|5608|5615.5|5609.5|5613.7|5607.7|0
1638929700000|2021-12-08 02:15:00|5613|5607|5614|5608|5614|5608|5613|5607|2
1638929710000|2021-12-08 02:15:10|5613|5607|5613|5607|5613|5607|5613|5607|0
1638929730000|2021-12-08 02:15:30|5613.3|5607.3|5613.8|5607.8|5613.8|5607.8|5613.3|5607.3|1
1638929740000|2021-12-08 02:15:40|5614.3|5608.3|5614.3|5608.3|5614.8|5608.8|5614.3|5608.3|1
1638929750000|2021-12-08 02:15:50|5614.6|5608.6|5614.8|5608.8|5614.8|5608.8|5614.6|5608.6|0
1638929760000|2021-12-08 02:16:00|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|0
1638929770000|2021-12-08 02:16:10|5615.8|5609.8|5615.8|5609.8|5616.3|5610.3|5615.3|5609.3|4
1638929780000|2021-12-08 02:16:20|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|0
1638929790000|2021-12-08 02:16:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1638929800000|2021-12-08 02:16:40|5615|5609|5615|5609|5615|5609|5614.5|5608.5|1
1638929820000|2021-12-08 02:17:00|5615.2|5609.2|5615.5|5609.5|5615.5|5609.5|5615.2|5609.2|0
1638929830000|2021-12-08 02:17:10|5615.8|5609.8|5616|5610|5616|5610|5615.8|5609.8|2
1638929860000|2021-12-08 02:17:40|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|1
1638929870000|2021-12-08 02:17:50|5616.8|5610.8|5612.7|5606.7|5616.8|5610.8|5612.7|5606.7|2
1638929880000|2021-12-08 02:18:00|5613.7|5607.7|5614.3|5608.3|5614.3|5608.3|5613.7|5607.7|1
1638929900000|2021-12-08 02:18:20|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|0
1638929930000|2021-12-08 02:18:50|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|1
1638929940000|2021-12-08 02:19:00|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|0
1638929980000|2021-12-08 02:19:40|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|3
1638929990000|2021-12-08 02:19:50|5615.5|5609.5|5615|5609|5615.5|5609.5|5615|5609|0
1638930000000|2021-12-08 02:20:00|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|1
1638930060000|2021-12-08 02:21:00|||||||||1
1638930070000|2021-12-08 02:21:10|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|0
1638930080000|2021-12-08 02:21:20|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|0
1638930100000|2021-12-08 02:21:40|5616|5610|5615.5|5609.5|5616|5610|5615.5|5609.5|1
1638930110000|2021-12-08 02:21:50|5615|5609|5614.8|5608.8|5615|5609|5614.8|5608.8|2
1638930120000|2021-12-08 02:22:00|5615|5609|5614.2|5608.2|5615|5609|5614.2|5608.2|0
1638930130000|2021-12-08 02:22:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1638930150000|2021-12-08 02:22:30|5614|5608|5614.3|5608.3|5614.3|5608.3|5614|5608|1
1638930160000|2021-12-08 02:22:40|5614.6|5608.6|5614.8|5608.8|5614.8|5608.8|5614.6|5608.6|0
1638930170000|2021-12-08 02:22:50|5615|5609|5615.3|5609.3|5615.3|5609.3|5615|5609|1
1638930180000|2021-12-08 02:23:00|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|2
1638930190000|2021-12-08 02:23:10|5618.5|5612.5|5618|5612|5618.5|5612.5|5618|5612|3
1638930200000|2021-12-08 02:23:20|5618.3|5612.3|5619.3|5613.3|5619.8|5613.8|5618.3|5612.3|2
1638930210000|2021-12-08 02:23:30|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|1
1638930230000|2021-12-08 02:23:50|5618|5612|5616|5610|5618.3|5612.3|5616|5610|4
1638930250000|2021-12-08 02:24:10|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|0
1638930260000|2021-12-08 02:24:20|5616|5610|5615.8|5609.8|5616|5610|5615.8|5609.8|1
1638930270000|2021-12-08 02:24:30|5616|5610|5617.3|5611.3|5617.3|5611.3|5616|5610|1
1638930300000|2021-12-08 02:25:00|5617|5611|5616.6|5610.6|5617|5611|5615.3|5609.3|2
1638930310000|2021-12-08 02:25:10|5616.8|5610.8|5616|5610|5616.8|5610.8|5616|5610|1
1638930320000|2021-12-08 02:25:20|||||||||10
1638930330000|2021-12-08 02:25:30|5615.8|5609.8|5616.8|5610.8|5616.8|5610.8|5615.8|5609.8|1
1638930340000|2021-12-08 02:25:40|5616.3|5610.3|5616|5610|5616.3|5610.3|5616|5610|0
1638930360000|2021-12-08 02:26:00|5616.5|5610.5|5618.5|5612.5|5618.8|5612.8|5616.5|5610.5|2
1638930370000|2021-12-08 02:26:10|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5
1638930380000|2021-12-08 02:26:20|5618.3|5612.3|5612|5606|5618.5|5612.5|5612|5606|39
1638930390000|2021-12-08 02:26:30|5612.3|5606.3|5613|5607|5613|5607|5612.3|5606.3|0
1638930400000|2021-12-08 02:26:40|5606.8|5600.8|5607|5601|5607|5601|5606.7|5600.7|9
1638930420000|2021-12-08 02:27:00|5607.3|5601.3|5607|5601|5607.3|5601.3|5607|5601|3
1638930440000|2021-12-08 02:27:20|5608|5602|5607|5601|5608|5602|5607|5601|1
1638930460000|2021-12-08 02:27:40|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|1
1638930470000|2021-12-08 02:27:50|5607.5|5601.5|5607.7|5601.7|5607.8|5601.8|5607.5|5601.5|1
1638930480000|2021-12-08 02:28:00|5609.3|5603.3|5612|5606|5612|5606|5609.3|5603.3|1
1638930500000|2021-12-08 02:28:20|5612.5|5606.5|5613.3|5607.3|5613.3|5607.3|5612.5|5606.5|2
1638930520000|2021-12-08 02:28:40|5613|5607|5613|5607|5613|5607|5613|5607|0
1638930530000|2021-12-08 02:28:50|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1638930540000|2021-12-08 02:29:00|5612.5|5606.5|5612.8|5606.8|5612.8|5606.8|5612|5606|2
1638930570000|2021-12-08 02:29:30|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1638930590000|2021-12-08 02:29:50|5612|5606|5612|5606|5612|5606|5612|5606|1
1638930600000|2021-12-08 02:30:00|5612.2|5606.2|5612.3|5606.3|5612.5|5606.5|5612.2|5606.2|0
1638930610000|2021-12-08 02:30:10|5612|5606|5612|5606|5612|5606|5612|5606|0
1638930630000|2021-12-08 02:30:30|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|0
1638930640000|2021-12-08 02:30:40|5609|5603|5609|5603|5609|5603|5609|5603|2
1638930700000|2021-12-08 02:31:40|5609.3|5603.3|5610.5|5604.5|5610.5|5604.5|5609.3|5603.3|4
1638930710000|2021-12-08 02:31:50|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|2
1638930720000|2021-12-08 02:32:00|5611.2|5605.2|5612.2|5606.2|5612.2|5606.2|5611.2|5605.2|1
1638930730000|2021-12-08 02:32:10|||||||||2
1638930740000|2021-12-08 02:32:20|||||||||2
1638930750000|2021-12-08 02:32:30|||||||||18
1638930760000|2021-12-08 02:32:40|5613.2|5607.2|5614.6|5608.6|5615.3|5609.3|5613.2|5607.2|1
1638930770000|2021-12-08 02:32:50|5614.9|5608.9|5614.6|5608.6|5614.9|5608.9|5614.6|5608.6|1
1638930780000|2021-12-08 02:33:00|||||||||1
1638930790000|2021-12-08 02:33:10|5614.1|5608.1|5613.9|5607.9|5614.1|5608.1|5613.9|5607.9|0
1638930800000|2021-12-08 02:33:20|5613.6|5607.6|5614.1|5608.1|5614.1|5608.1|5613.6|5607.6|0
1638930810000|2021-12-08 02:33:30|5613.8|5607.8|5613.4|5607.4|5613.8|5607.8|5613.4|5607.4|0
1638930820000|2021-12-08 02:33:40|5610.3|5604.3|5610.8|5604.8|5610.8|5604.8|5610.3|5604.3|1
1638930830000|2021-12-08 02:33:50|5610.3|5604.3|5610.8|5604.8|5610.8|5604.8|5610.3|5604.3|0
1638930840000|2021-12-08 02:34:00|5610.5|5604.5|5610.9|5604.9|5610.9|5604.9|5610.5|5604.5|0
1638930850000|2021-12-08 02:34:10|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|0
1638930860000|2021-12-08 02:34:20|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|0
1638930870000|2021-12-08 02:34:30|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|5610.4|5604.4|0
1638930880000|2021-12-08 02:34:40|5609.4|5603.4|5606.4|5600.4|5609.4|5603.4|5606.1|5600.1|3
1638930900000|2021-12-08 02:35:00|5606.6|5600.6|5609.6|5603.6|5610.6|5604.6|5605.9|5599.9|4
1638930930000|2021-12-08 02:35:30|5610.4|5604.4|5610.1|5604.1|5610.4|5604.4|5609.6|5603.6|1
1638930960000|2021-12-08 02:36:00|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|0
1638930970000|2021-12-08 02:36:10|5610.1|5604.1|5610.6|5604.6|5610.6|5604.6|5610.1|5604.1|0
1638931020000|2021-12-08 02:37:00|5604.9|5598.9|5604.9|5598.9|5604.9|5598.9|5604.9|5598.9|19
1638931030000|2021-12-08 02:37:10|5604.6|5598.6|5606.1|5600.1|5606.1|5600.1|5604.6|5598.6|1
1638931050000|2021-12-08 02:37:30|5605.9|5599.9|5605.3|5599.3|5605.9|5599.9|5605.3|5599.3|7
1638931080000|2021-12-08 02:38:00|5605.1|5599.1|5604.8|5598.8|5605.1|5599.1|5604.8|5598.8|3
1638931090000|2021-12-08 02:38:10|5605.1|5599.1|5605.1|5599.1|5605.3|5599.3|5605.1|5599.1|1
1638931110000|2021-12-08 02:38:30|5603.8|5597.8|5601.6|5595.6|5603.8|5597.8|5601.6|5595.6|62
1638931120000|2021-12-08 02:38:40|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1638931140000|2021-12-08 02:39:00|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|0
1638931150000|2021-12-08 02:39:10|5602.3|5596.3|5602.1|5596.1|5602.3|5596.3|5602.1|5596.1|3
1638931190000|2021-12-08 02:39:50|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|11
1638931200000|2021-12-08 02:40:00|||||||||2
1638931210000|2021-12-08 02:40:10|5602.6|5596.6|5603.1|5597.1|5603.1|5597.1|5602.6|5596.6|1
1638931220000|2021-12-08 02:40:20|5602.9|5596.9|5602.3|5596.3|5602.9|5596.9|5602.3|5596.3|1
1638931230000|2021-12-08 02:40:30|5601.8|5595.8|5601.6|5595.6|5601.8|5595.8|5601.6|5595.6|0
1638931250000|2021-12-08 02:40:50|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|6
1638931260000|2021-12-08 02:41:00|5601.6|5595.6|5601.1|5595.1|5601.6|5595.6|5600.1|5594.1|9
1638931270000|2021-12-08 02:41:10|5600.8|5594.8|5601.1|5595.1|5601.1|5595.1|5600.8|5594.8|0
1638931300000|2021-12-08 02:41:40|5600.4|5594.4|5599.9|5593.9|5600.4|5594.4|5599.9|5593.9|1
1638931310000|2021-12-08 02:41:50|5599.4|5593.4|5599.3|5593.3|5599.4|5593.4|5599.3|5593.3|0
1638931320000|2021-12-08 02:42:00|5600.8|5594.8|5600.3|5594.3|5601.1|5595.1|5600.3|5594.3|9
1638931360000|2021-12-08 02:42:40|5600.4|5594.4|5600.8|5594.8|5600.8|5594.8|5600.4|5594.4|0
1638931370000|2021-12-08 02:42:50|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|3
1638931380000|2021-12-08 02:43:00|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|3
1638931390000|2021-12-08 02:43:10|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|0
1638931410000|2021-12-08 02:43:30|5602.8|5596.8|5605.1|5599.1|5605.1|5599.1|5602.8|5596.8|1
1638931420000|2021-12-08 02:43:40|5603.9|5597.9|5604.9|5598.9|5604.9|5598.9|5603.3|5597.3|2
1638931430000|2021-12-08 02:43:50|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1638931440000|2021-12-08 02:44:00|5604.9|5598.9|5605.3|5599.3|5605.3|5599.3|5604.9|5598.9|0
1638931460000|2021-12-08 02:44:20|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|0
1638931470000|2021-12-08 02:44:30|5605.9|5599.9|5604.8|5598.8|5605.9|5599.9|5604.8|5598.8|1
1638931490000|2021-12-08 02:44:50|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638931500000|2021-12-08 02:45:00|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|0
1638931510000|2021-12-08 02:45:10|5604.3|5598.3|5605.1|5599.1|5605.1|5599.1|5604.3|5598.3|2
1638931550000|2021-12-08 02:45:50|5605.4|5599.4|5605.6|5599.6|5605.6|5599.6|5605.4|5599.4|1
1638931560000|2021-12-08 02:46:00|5605.9|5599.9|5606.1|5600.1|5606.1|5600.1|5605.8|5599.8|0
1638931580000|2021-12-08 02:46:20|5605.8|5599.8|5604.4|5598.4|5605.8|5599.8|5604.4|5598.4|2
1638931590000|2021-12-08 02:46:30|5604.8|5598.8|5605.1|5599.1|5605.1|5599.1|5604.8|5598.8|0
1638931600000|2021-12-08 02:46:40|5604.4|5598.4|5604.9|5598.9|5604.9|5598.9|5604.4|5598.4|0
1638931620000|2021-12-08 02:47:00|5605.3|5599.3|5605.6|5599.6|5605.6|5599.6|5605.3|5599.3|0
1638931670000|2021-12-08 02:47:50|5606.1|5600.1|5604.6|5598.6|5606.1|5600.1|5604.6|5598.6|1
1638931680000|2021-12-08 02:48:00|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5603.9|5597.9|0
1638931690000|2021-12-08 02:48:10|5603.9|5597.9|5603.6|5597.6|5604.3|5598.3|5603.6|5597.6|4
1638931700000|2021-12-08 02:48:20|5601.9|5595.9|5601.4|5595.4|5601.9|5595.9|5600.8|5594.8|2
1638931710000|2021-12-08 02:48:30|5601.1|5595.1|5600.9|5594.9|5601.1|5595.1|5600.9|5594.9|0
1638931720000|2021-12-08 02:48:40|5600.4|5594.4|5600.4|5594.4|5600.4|5594.4|5600.4|5594.4|1
1638931730000|2021-12-08 02:48:50|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|0
1638931740000|2021-12-08 02:49:00|5600.3|5594.3|5600.6|5594.6|5601.1|5595.1|5600.1|5594.1|1
1638931760000|2021-12-08 02:49:20|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|0
1638931770000|2021-12-08 02:49:30|5600.1|5594.1|5601.1|5595.1|5601.1|5595.1|5600.1|5594.1|1
1638931780000|2021-12-08 02:49:40|5600.8|5594.8|5601.6|5595.6|5601.6|5595.6|5600.8|5594.8|0
1638931800000|2021-12-08 02:50:00|5602|5596|5602.6|5596.6|5602.6|5596.6|5602|5596|1
1638931820000|2021-12-08 02:50:20|5603|5597|5603.5|5597.5|5603.5|5597.5|5603|5597|0
1638931830000|2021-12-08 02:50:30|5603.8|5597.8|5604|5598|5604|5598|5603.8|5597.8|0
1638931850000|2021-12-08 02:50:50|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|2
1638931860000|2021-12-08 02:51:00|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1638931880000|2021-12-08 02:51:20|5604.8|5598.8|5605|5599|5605|5599|5604.8|5598.8|0
1638931910000|2021-12-08 02:51:50|||||||||1
1638931940000|2021-12-08 02:52:20|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|2
1638931960000|2021-12-08 02:52:40|5604.1|5598.1|5603.5|5597.5|5604.1|5598.1|5603|5597|2
1638931970000|2021-12-08 02:52:50|5603.3|5597.3|5603|5597|5603.3|5597.3|5603|5597|0
1638931980000|2021-12-08 02:53:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1638931990000|2021-12-08 02:53:10|5604|5598|5604|5598|5604|5598|5604|5598|0
1638932010000|2021-12-08 02:53:30|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|0
1638932030000|2021-12-08 02:53:50|5603.8|5597.8|5603.1|5597.1|5604|5598|5603.1|5597.1|1
1638932040000|2021-12-08 02:54:00|5602.8|5596.8|5604.1|5598.1|5604.1|5598.1|5602.8|5596.8|0
1638932050000|2021-12-08 02:54:10|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1638932060000|2021-12-08 02:54:20|5605|5599|5605|5599|5605|5599|5605|5599|1
1638932070000|2021-12-08 02:54:30|5605.1|5599.1|5605|5599|5605.1|5599.1|5605|5599|0
1638932090000|2021-12-08 02:54:50|||||||||1
1638932140000|2021-12-08 02:55:40|5605.3|5599.3|5604|5598|5605.5|5599.5|5603.5|5597.5|1
1638932150000|2021-12-08 02:55:50|5603.6|5597.6|5603.5|5597.5|5603.6|5597.6|5603|5597|0
1638932160000|2021-12-08 02:56:00|5603.6|5597.6|5603|5597|5604|5598|5603|5597|1
1638932170000|2021-12-08 02:56:10|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|0
1638932180000|2021-12-08 02:56:20|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|2
1638932210000|2021-12-08 02:56:50|5604.1|5598.1|5601.3|5595.3|5604.1|5598.1|5601.3|5595.3|1
1638932220000|2021-12-08 02:57:00|5601.6|5595.6|5601.8|5595.8|5601.8|5595.8|5601.6|5595.6|0
1638932270000|2021-12-08 02:57:50|5599.8|5593.8|5599.8|5593.8|5599.8|5593.8|5599.5|5593.5|7
1638932300000|2021-12-08 02:58:20|5601.1|5595.1|5599.1|5593.1|5601.6|5595.6|5599.1|5593.1|5
1638932320000|2021-12-08 02:58:40|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1638932330000|2021-12-08 02:58:50|5598.6|5592.6|5599.1|5593.1|5599.1|5593.1|5598.6|5592.6|1
1638932340000|2021-12-08 02:59:00|5599|5593|5598.3|5592.3|5599|5593|5598.3|5592.3|35
1638932350000|2021-12-08 02:59:10|5598.5|5592.5|5599|5593|5599.1|5593.1|5598.5|5592.5|0
1638932360000|2021-12-08 02:59:20|5598.6|5592.6|5598.5|5592.5|5598.6|5592.6|5598.5|5592.5|0
1638932370000|2021-12-08 02:59:30|5598.3|5592.3|5600.8|5594.8|5600.8|5594.8|5598.3|5592.3|1
1638932400000|2021-12-08 03:00:00|5602.3|5596.3|5601.3|5595.3|5603.3|5597.3|5601.3|5595.3|4
1638932410000|2021-12-08 03:00:10|5601|5595|5598.8|5592.8|5601|5595|5598.8|5592.8|5
1638932450000|2021-12-08 03:00:50|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|0
1638932460000|2021-12-08 03:01:00|5598.1|5592.1|5597.8|5591.8|5598.1|5592.1|5597.6|5591.6|5
1638932470000|2021-12-08 03:01:10|5597.3|5591.3|5599.1|5593.1|5599.1|5593.1|5597.3|5591.3|1
1638932490000|2021-12-08 03:01:30|5599.3|5593.3|5599.8|5593.8|5600|5594|5599.3|5593.3|0
1638932500000|2021-12-08 03:01:40|5600|5594|5600|5594|5600|5594|5600|5594|0
1638932510000|2021-12-08 03:01:50|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|0
1638932520000|2021-12-08 03:02:00|5601.3|5595.3|5600.8|5594.8|5601.3|5595.3|5600.8|5594.8|0
1638932530000|2021-12-08 03:02:10|5600.6|5594.6|5599.5|5593.5|5600.6|5594.6|5599.5|5593.5|1
1638932540000|2021-12-08 03:02:20|5600|5594|5599.8|5593.8|5600|5594|5599.5|5593.5|0
1638932550000|2021-12-08 03:02:30|5600|5594|5598.6|5592.6|5600|5594|5598.6|5592.6|2
1638932560000|2021-12-08 03:02:40|5598.8|5592.8|5599.5|5593.5|5600|5594|5598.8|5592.8|1
1638932570000|2021-12-08 03:02:50|5600.1|5594.1|5600.8|5594.8|5600.8|5594.8|5600|5594|2
1638932580000|2021-12-08 03:03:00|5601|5595|5599.3|5593.3|5602|5596|5599.3|5593.3|2
1638932590000|2021-12-08 03:03:10|5600|5594|5600.3|5594.3|5600.3|5594.3|5600|5594|0
1638932600000|2021-12-08 03:03:20|5599.4|5593.4|5598.1|5592.1|5599.4|5593.4|5598.1|5592.1|2
1638932610000|2021-12-08 03:03:30|5597.1|5591.1|5597.3|5591.3|5597.6|5591.6|5597.1|5591.1|1
1638932620000|2021-12-08 03:03:40|5597.6|5591.6|5597.9|5591.9|5597.9|5591.9|5597.6|5591.6|1
1638932630000|2021-12-08 03:03:50|5598.1|5592.1|5597.6|5591.6|5598.1|5592.1|5597.6|5591.6|1
1638932690000|2021-12-08 03:04:50|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|2
1638932700000|2021-12-08 03:05:00|5596.3|5590.3|5596.6|5590.6|5596.9|5590.9|5595.8|5589.8|3
1638932710000|2021-12-08 03:05:10|5597.2|5591.2|5596.3|5590.3|5597.2|5591.2|5596.3|5590.3|0
1638932720000|2021-12-08 03:05:20|5596|5590|5595.8|5589.8|5596|5590|5595.8|5589.8|0
1638932730000|2021-12-08 03:05:30|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1638932740000|2021-12-08 03:05:40|||||||||1
1638932750000|2021-12-08 03:05:50|5596.8|5590.8|5598.3|5592.3|5598.3|5592.3|5596.8|5590.8|1
1638932760000|2021-12-08 03:06:00|5598.8|5592.8|5600.8|5594.8|5600.8|5594.8|5598.3|5592.3|10
1638932770000|2021-12-08 03:06:10|5600.5|5594.5|5598.8|5592.8|5600.5|5594.5|5598.8|5592.8|3
1638932780000|2021-12-08 03:06:20|5599|5593|5599|5593|5599|5593|5599|5593|0
1638932790000|2021-12-08 03:06:30|5599.8|5593.8|5599.3|5593.3|5599.8|5593.8|5599.3|5593.3|0
1638932800000|2021-12-08 03:06:40|5599.9|5593.9|5599.3|5593.3|5599.9|5593.9|5599.3|5593.3|1
1638932810000|2021-12-08 03:06:50|5598.8|5592.8|5599.3|5593.3|5599.6|5593.6|5598.8|5592.8|2
1638932820000|2021-12-08 03:07:00|5598.9|5592.9|5598.6|5592.6|5598.9|5592.9|5598.3|5592.3|1
1638932830000|2021-12-08 03:07:10|5598.9|5592.9|5600.5|5594.5|5600.5|5594.5|5597.1|5591.1|52
1638932850000|2021-12-08 03:07:30|5601.3|5595.3|5601|5595|5601.6|5595.6|5601|5595|1
1638932860000|2021-12-08 03:07:40|5602|5596|5602.5|5596.5|5602.5|5596.5|5602|5596|1
1638932870000|2021-12-08 03:07:50|5603|5597|5603|5597|5603|5597|5603|5597|0
1638932880000|2021-12-08 03:08:00|5603.6|5597.6|5605.3|5599.3|5605.3|5599.3|5603.6|5597.6|1
1638932890000|2021-12-08 03:08:10|5605|5599|5604|5598|5605.3|5599.3|5604|5598|4
1638932910000|2021-12-08 03:08:30|5603.6|5597.6|5603.5|5597.5|5604.3|5598.3|5603.5|5597.5|6
1638932920000|2021-12-08 03:08:40|5603.8|5597.8|5604.3|5598.3|5604.3|5598.3|5603.8|5597.8|1
1638932930000|2021-12-08 03:08:50|5604.6|5598.6|5604.3|5598.3|5604.6|5598.6|5604.3|5598.3|0
1638932950000|2021-12-08 03:09:10|5604.6|5598.6|5605.1|5599.1|5605.1|5599.1|5604.5|5598.5|1
1638932960000|2021-12-08 03:09:20|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|4
1638932990000|2021-12-08 03:09:50|5603|5597|5603.3|5597.3|5603.3|5597.3|5603|5597|0
1638933000000|2021-12-08 03:10:00|5603|5597|5603.3|5597.3|5603.3|5597.3|5603|5597|1
1638933030000|2021-12-08 03:10:30|5603|5597|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|3
1638933040000|2021-12-08 03:10:40|5603.8|5597.8|5604|5598|5604|5598|5603.8|5597.8|0
1638933050000|2021-12-08 03:10:50|5603.8|5597.8|5603.1|5597.1|5603.8|5597.8|5603|5597|3
1638933060000|2021-12-08 03:11:00|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|5602.8|5596.8|0
1638933070000|2021-12-08 03:11:10|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1638933090000|2021-12-08 03:11:30|5602.3|5596.3|5602|5596|5602.3|5596.3|5602|5596|0
1638933100000|2021-12-08 03:11:40|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602|5596|6
1638933110000|2021-12-08 03:11:50|5602|5596|5602.3|5596.3|5602.3|5596.3|5602|5596|0
1638933120000|2021-12-08 03:12:00|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1638933130000|2021-12-08 03:12:10|5602.1|5596.1|5602.3|5596.3|5602.3|5596.3|5601.8|5595.8|2
1638933140000|2021-12-08 03:12:20|5603.2|5597.2|5603.8|5597.8|5605|5599|5603.2|5597.2|9
1638933150000|2021-12-08 03:12:30|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|0
1638933160000|2021-12-08 03:12:40|||||||||1
1638933170000|2021-12-08 03:12:50|5602.8|5596.8|5603.1|5597.1|5603.1|5597.1|5602.8|5596.8|0
1638933220000|2021-12-08 03:13:40|5602.8|5596.8|5603.1|5597.1|5603.1|5597.1|5602.8|5596.8|0
1638933240000|2021-12-08 03:14:00|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|2
1638933250000|2021-12-08 03:14:10|5603.8|5597.8|5602.8|5596.8|5603.8|5597.8|5602.8|5596.8|8
1638933290000|2021-12-08 03:14:50|5602.5|5596.5|5603.1|5597.1|5603.1|5597.1|5602.5|5596.5|1
1638933300000|2021-12-08 03:15:00|5603.7|5597.7|5604.5|5598.5|5604.5|5598.5|5603.7|5597.7|0
1638933310000|2021-12-08 03:15:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|3
1638933340000|2021-12-08 03:15:40|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1638933350000|2021-12-08 03:15:50|5604.5|5598.5|5603.4|5597.4|5604.5|5598.5|5603.4|5597.4|1
1638933360000|2021-12-08 03:16:00|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|0
1638933410000|2021-12-08 03:16:50|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1638933420000|2021-12-08 03:17:00|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|1
1638933450000|2021-12-08 03:17:30|5602.5|5596.5|5603.1|5597.1|5603.1|5597.1|5602.5|5596.5|1
1638933470000|2021-12-08 03:17:50|5603.6|5597.6|5605.1|5599.1|5605.1|5599.1|5603.6|5597.6|1
1638933510000|2021-12-08 03:18:30|5604.4|5598.4|5605.1|5599.1|5605.1|5599.1|5604.4|5598.4|3
1638933520000|2021-12-08 03:18:40|5604.5|5598.5|5605.6|5599.6|5605.6|5599.6|5604.5|5598.5|1
1638933540000|2021-12-08 03:19:00|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|3
1638933550000|2021-12-08 03:19:10|5605.5|5599.5|5605.1|5599.1|5605.5|5599.5|5605.1|5599.1|0
1638933570000|2021-12-08 03:19:30|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1638933580000|2021-12-08 03:19:40|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1638933590000|2021-12-08 03:19:50|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|0
1638933600000|2021-12-08 03:20:00|5604.6|5598.6|5605.6|5599.6|5605.6|5599.6|5604.6|5598.6|1
1638933610000|2021-12-08 03:20:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|0
1638933620000|2021-12-08 03:20:20|5604.8|5598.8|5604.8|5598.8|5605.1|5599.1|5604.5|5598.5|1
1638933630000|2021-12-08 03:20:30|5604.5|5598.5|5605.1|5599.1|5605.1|5599.1|5604.5|5598.5|3
1638933640000|2021-12-08 03:20:40|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1638933660000|2021-12-08 03:21:00|5605.1|5599.1|5603.8|5597.8|5605.1|5599.1|5603.8|5597.8|0
1638933670000|2021-12-08 03:21:10|5603.6|5597.6|5603.1|5597.1|5603.6|5597.6|5602.5|5596.5|1
1638933680000|2021-12-08 03:21:20|||||||||2
1638933690000|2021-12-08 03:21:30|5603.4|5597.4|5603.6|5597.6|5603.6|5597.6|5603.3|5597.3|0
1638933700000|2021-12-08 03:21:40|5603.9|5597.9|5603.6|5597.6|5603.9|5597.9|5603.6|5597.6|0
1638933710000|2021-12-08 03:21:50|5603.9|5597.9|5604.1|5598.1|5604.1|5598.1|5603.9|5597.9|0
1638933720000|2021-12-08 03:22:00|5604.3|5598.3|5604.6|5598.6|5604.6|5598.6|5604.3|5598.3|0
1638933730000|2021-12-08 03:22:10|5604.4|5598.4|5603.6|5597.6|5604.4|5598.4|5603.6|5597.6|3
1638933800000|2021-12-08 03:23:20|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|0
1638933820000|2021-12-08 03:23:40|5603.5|5597.5|5604.6|5598.6|5604.6|5598.6|5603.5|5597.5|2
1638933830000|2021-12-08 03:23:50|||||||||1
1638933840000|2021-12-08 03:24:00|5604.9|5598.9|5604.6|5598.6|5605.1|5599.1|5604.3|5598.3|0
1638933850000|2021-12-08 03:24:10|5604.9|5598.9|5605.1|5599.1|5605.1|5599.1|5604.8|5598.8|0
1638933890000|2021-12-08 03:24:50|5604.6|5598.6|5604.3|5598.3|5604.6|5598.6|5604.3|5598.3|0
1638933900000|2021-12-08 03:25:00|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5603.6|5597.6|2
1638933910000|2021-12-08 03:25:10|5604.9|5598.9|5604.6|5598.6|5604.9|5598.9|5604.6|5598.6|0
1638933920000|2021-12-08 03:25:20|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638933930000|2021-12-08 03:25:30|5604.1|5598.1|5604.3|5598.3|5604.3|5598.3|5604.1|5598.1|0
1638933940000|2021-12-08 03:25:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1638933960000|2021-12-08 03:26:00|5604|5598|5604.3|5598.3|5604.3|5598.3|5604|5598|0
1638933970000|2021-12-08 03:26:10|5603.6|5597.6|5603.3|5597.3|5603.6|5597.6|5603.3|5597.3|0
1638933980000|2021-12-08 03:26:20|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|1
1638933990000|2021-12-08 03:26:30|5604.1|5598.1|5603.8|5597.8|5604.1|5598.1|5603.8|5597.8|2
1638934010000|2021-12-08 03:26:50|5603.3|5597.3|5603.6|5597.6|5603.6|5597.6|5602.5|5596.5|4
1638934020000|2021-12-08 03:27:00|5603.9|5597.9|5603.6|5597.6|5604.1|5598.1|5603.6|5597.6|0
1638934030000|2021-12-08 03:27:10|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5603.6|5597.6|0
1638934040000|2021-12-08 03:27:20|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.3|5598.3|0
1638934050000|2021-12-08 03:27:30|5604.3|5598.3|5603.8|5597.8|5604.6|5598.6|5603.8|5597.8|1
1638934060000|2021-12-08 03:27:40|5604.3|5598.3|5603.8|5597.8|5604.3|5598.3|5603.8|5597.8|0
1638934090000|2021-12-08 03:28:10|5604.1|5598.1|5604.3|5598.3|5604.3|5598.3|5604.1|5598.1|0
1638934120000|2021-12-08 03:28:40|5603.6|5597.6|5604.8|5598.8|5605.1|5599.1|5603.6|5597.6|1
1638934130000|2021-12-08 03:28:50|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638934170000|2021-12-08 03:29:30|5604.8|5598.8|5603.1|5597.1|5604.8|5598.8|5603.1|5597.1|3
1638934190000|2021-12-08 03:29:50|5603.6|5597.6|5604.6|5598.6|5604.6|5598.6|5603.6|5597.6|10
1638934200000|2021-12-08 03:30:00|5604.3|5598.3|5604.8|5598.8|5605.1|5599.1|5604.3|5598.3|0
1638934210000|2021-12-08 03:30:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|0
1638934230000|2021-12-08 03:30:30|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|1
1638934270000|2021-12-08 03:31:10|5604.8|5598.8|5603.8|5597.8|5604.8|5598.8|5603.8|5597.8|0
1638934300000|2021-12-08 03:31:40|5603.6|5597.6|5604.3|5598.3|5604.3|5598.3|5603.6|5597.6|1
1638934310000|2021-12-08 03:31:50|5604|5598|5603.8|5597.8|5604|5598|5603.8|5597.8|0
1638934350000|2021-12-08 03:32:30|5603.5|5597.5|5603.8|5597.8|5603.8|5597.8|5603.3|5597.3|1
1638934360000|2021-12-08 03:32:40|5605.8|5599.8|5606.1|5600.1|5606.1|5600.1|5605.8|5599.8|13
1638934390000|2021-12-08 03:33:10|||||||||13
1638934400000|2021-12-08 03:33:20|5605.3|5599.3|5605|5599|5605.3|5599.3|5605|5599|14
1638934410000|2021-12-08 03:33:30|5605.3|5599.3|5605.8|5599.8|5605.8|5599.8|5604.3|5598.3|9
1638934430000|2021-12-08 03:33:50|5605.5|5599.5|5605|5599|5605.5|5599.5|5605|5599|1
1638934440000|2021-12-08 03:34:00|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1638934500000|2021-12-08 03:35:00|5604.8|5598.8|5605|5599|5605|5599|5604.8|5598.8|1
1638934510000|2021-12-08 03:35:10|5604.8|5598.8|5605|5599|5605|5599|5604.8|5598.8|0
1638934560000|2021-12-08 03:36:00|5604.6|5598.6|5605|5599|5605|5599|5604.6|5598.6|2
1638934570000|2021-12-08 03:36:10|5604.6|5598.6|5605|5599|5605|5599|5604.6|5598.6|1
1638934590000|2021-12-08 03:36:30|5604.6|5598.6|5605|5599|5605|5599|5604.6|5598.6|1
1638934600000|2021-12-08 03:36:40|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|1
1638934610000|2021-12-08 03:36:50|5605.4|5599.4|5604.1|5598.1|5605.4|5599.4|5604.1|5598.1|1
1638934620000|2021-12-08 03:37:00|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|1
1638934630000|2021-12-08 03:37:10|5604.8|5598.8|5604.5|5598.5|5604.8|5598.8|5604.5|5598.5|0
1638934650000|2021-12-08 03:37:30|5603.8|5597.8|5605.1|5599.1|5605.1|5599.1|5603.6|5597.6|2
1638934670000|2021-12-08 03:37:50|5604.8|5598.8|5604.3|5598.3|5604.8|5598.8|5604|5598|0
1638934690000|2021-12-08 03:38:10|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1638934700000|2021-12-08 03:38:20|5604|5598|5604|5598|5604|5598|5604|5598|0
1638934710000|2021-12-08 03:38:30|5604.8|5598.8|5604.5|5598.5|5604.8|5598.8|5604.5|5598.5|0
1638934730000|2021-12-08 03:38:50|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638934740000|2021-12-08 03:39:00|5604|5598|5604|5598|5604|5598|5604|5598|0
1638934750000|2021-12-08 03:39:10|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|0
1638934760000|2021-12-08 03:39:20|5604|5598|5604.1|5598.1|5604.1|5598.1|5604|5598|0
1638934790000|2021-12-08 03:39:50|5604.4|5598.4|5604.6|5598.6|5604.6|5598.6|5604.4|5598.4|0
1638934800000|2021-12-08 03:40:00|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|1
1638934810000|2021-12-08 03:40:10|5604.5|5598.5|5604.8|5598.8|5604.8|5598.8|5604.5|5598.5|0
1638934840000|2021-12-08 03:40:40|5604.3|5598.3|5604|5598|5604.3|5598.3|5604|5598|0
1638934860000|2021-12-08 03:41:00|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|18
1638934890000|2021-12-08 03:41:30|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1638934950000|2021-12-08 03:42:30|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|7
1638934960000|2021-12-08 03:42:40|5602.5|5596.5|5602.8|5596.8|5602.8|5596.8|5602.5|5596.5|1
1638934970000|2021-12-08 03:42:50|5603.3|5597.3|5604.1|5598.1|5604.1|5598.1|5603.3|5597.3|1
1638934980000|2021-12-08 03:43:00|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1638935020000|2021-12-08 03:43:40|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|0
1638935030000|2021-12-08 03:43:50|5604.4|5598.4|5604.1|5598.1|5604.4|5598.4|5604.1|5598.1|0
1638935040000|2021-12-08 03:44:00|5604.4|5598.4|5603|5597|5604.4|5598.4|5603|5597|0
1638935070000|2021-12-08 03:44:30|5602.6|5596.6|5603|5597|5603|5597|5602.6|5596.6|1
1638935130000|2021-12-08 03:45:30|||||||||4
1638935150000|2021-12-08 03:45:50|5603.3|5597.3|5603|5597|5603.5|5597.5|5603|5597|0
1638935160000|2021-12-08 03:46:00|||||||||1
1638935170000|2021-12-08 03:46:10|5602.1|5596.1|5595|5589|5602.1|5596.1|5595|5589|29
1638935190000|2021-12-08 03:46:30|5594.8|5588.8|5592.5|5586.5|5594.8|5588.8|5591.7|5585.7|20
1638935210000|2021-12-08 03:46:50|5591.8|5585.8|5592.1|5586.1|5592.1|5586.1|5591.8|5585.8|3
1638935220000|2021-12-08 03:47:00|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|0
1638935270000|2021-12-08 03:47:50|5594.1|5588.1|5595|5589|5595|5589|5594.1|5588.1|4
1638935280000|2021-12-08 03:48:00|||||||||2
1638935300000|2021-12-08 03:48:20|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|0
1638935330000|2021-12-08 03:48:50|||||||||1
1638935360000|2021-12-08 03:49:20|5594.3|5588.3|5593.6|5587.6|5594.3|5588.3|5593.6|5587.6|0
1638935370000|2021-12-08 03:49:30|5593.5|5587.5|5593.1|5587.1|5593.5|5587.5|5593.1|5587.1|1
1638935400000|2021-12-08 03:50:00|5592.8|5586.8|5592.6|5586.6|5592.8|5586.8|5592.6|5586.6|0
1638935420000|2021-12-08 03:50:20|||||||||3
1638935430000|2021-12-08 03:50:30|||||||||2
1638935450000|2021-12-08 03:50:50|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|1
1638935480000|2021-12-08 03:51:20|5593.5|5587.5|5596|5590|5596|5590|5593.5|5587.5|5
1638935490000|2021-12-08 03:51:30|5596.3|5590.3|5596|5590|5596.8|5590.8|5595.6|5589.6|1
1638935500000|2021-12-08 03:51:40|5597.5|5591.5|5598.5|5592.5|5598.5|5592.5|5597.5|5591.5|1
1638935540000|2021-12-08 03:52:20|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|0
1638935560000|2021-12-08 03:52:40|5597.6|5591.6|5598.1|5592.1|5598.1|5592.1|5597.6|5591.6|1
1638935570000|2021-12-08 03:52:50|5597.8|5591.8|5598.1|5592.1|5598.1|5592.1|5597.8|5591.8|1
1638935580000|2021-12-08 03:53:00|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|1
1638935620000|2021-12-08 03:53:40|||||||||5
1638935630000|2021-12-08 03:53:50|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|0
1638935640000|2021-12-08 03:54:00|5597.8|5591.8|5595.6|5589.6|5597.8|5591.8|5595.6|5589.6|2
1638935650000|2021-12-08 03:54:10|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5594.6|5588.6|0
1638935660000|2021-12-08 03:54:20|5594.1|5588.1|5593.6|5587.6|5594.1|5588.1|5593.6|5587.6|0
1638935670000|2021-12-08 03:54:30|5593.3|5587.3|5593.1|5587.1|5593.3|5587.3|5593.1|5587.1|0
1638935680000|2021-12-08 03:54:40|5592.8|5586.8|5593.1|5587.1|5593.1|5587.1|5592.8|5586.8|1
1638935690000|2021-12-08 03:54:50|5593.5|5587.5|5593.6|5587.6|5593.6|5587.6|5593.5|5587.5|0
1638935700000|2021-12-08 03:55:00|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|1
1638935750000|2021-12-08 03:55:50|||||||||1
1638935770000|2021-12-08 03:56:10|||||||||1
1638935780000|2021-12-08 03:56:20|5594.1|5588.1|5594.6|5588.6|5594.6|5588.6|5594.1|5588.1|0
1638935810000|2021-12-08 03:56:50|5594.8|5588.8|5595|5589|5595|5589|5594.8|5588.8|2
1638935820000|2021-12-08 03:57:00|5595.1|5589.1|5592.1|5586.1|5595.1|5589.1|5592.1|5586.1|7
1638935830000|2021-12-08 03:57:10|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|0
1638935860000|2021-12-08 03:57:40|5592|5586|5592.1|5586.1|5592.1|5586.1|5592|5586|0
1638935870000|2021-12-08 03:57:50|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|7
1638935900000|2021-12-08 03:58:20|5589.1|5583.1|5588.2|5582.2|5589.1|5583.1|5587.7|5581.7|17
1638935910000|2021-12-08 03:58:30|5588.4|5582.4|5591.7|5585.7|5591.7|5585.7|5588.4|5582.4|3
1638935920000|2021-12-08 03:58:40|5591.5|5585.5|5591|5585|5591.5|5585.5|5591|5585|0
1638935940000|2021-12-08 03:59:00|5590.5|5584.5|5584|5578|5590.5|5584.5|5584|5578|7
1638936000000|2021-12-08 04:00:00|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|0
1638936030000|2021-12-08 04:00:30|5584|5578|5584.8|5578.8|5584.8|5578.8|5584|5578|1
1638936050000|2021-12-08 04:00:50|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|2
1638936100000|2021-12-08 04:01:40|||||||||1
1638936110000|2021-12-08 04:01:50|||||||||1
1638936120000|2021-12-08 04:02:00|5583|5577|5583.8|5577.8|5583.8|5577.8|5583|5577|3
1638936130000|2021-12-08 04:02:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638936140000|2021-12-08 04:02:20|5583.2|5577.2|5583|5577|5583.2|5577.2|5583|5577|0
1638936160000|2021-12-08 04:02:40|5582.8|5576.8|5582.5|5576.5|5582.8|5576.8|5582.5|5576.5|3
1638936170000|2021-12-08 04:02:50|||||||||3
1638936220000|2021-12-08 04:03:40|5582.2|5576.2|5582.5|5576.5|5582.5|5576.5|5582.2|5576.2|1
1638936240000|2021-12-08 04:04:00|5582.7|5576.7|5583|5577|5583|5577|5582.7|5576.7|1
1638936260000|2021-12-08 04:04:20|5582.5|5576.5|5582.8|5576.8|5582.8|5576.8|5582.5|5576.5|0
1638936270000|2021-12-08 04:04:30|5583|5577|5583|5577|5583|5577|5583|5577|0
1638936290000|2021-12-08 04:04:50|||||||||1
1638936310000|2021-12-08 04:05:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|1
1638936320000|2021-12-08 04:05:20|5583.3|5577.3|5582|5576|5583.3|5577.3|5582|5576|13
1638936340000|2021-12-08 04:05:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1638936350000|2021-12-08 04:05:50|5582|5576|5582.8|5576.8|5582.8|5576.8|5581.7|5575.7|1
1638936360000|2021-12-08 04:06:00|5583|5577|5582.2|5576.2|5583|5577|5582.2|5576.2|0
1638936370000|2021-12-08 04:06:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.3|5576.3|1
1638936400000|2021-12-08 04:06:40|5582.2|5576.2|5582|5576|5582.2|5576.2|5582|5576|0
1638936410000|2021-12-08 04:06:50|5581.7|5575.7|5581|5575|5581.7|5575.7|5581|5575|0
1638936420000|2021-12-08 04:07:00|5581.2|5575.2|5581|5575|5581.2|5575.2|5580.5|5574.5|0
1638936430000|2021-12-08 04:07:10|5580.8|5574.8|5580.5|5574.5|5580.8|5574.8|5580.5|5574.5|0
1638936470000|2021-12-08 04:07:50|||||||||1
1638936510000|2021-12-08 04:08:30|5580|5574|5580|5574|5580|5574|5580|5574|0
1638936530000|2021-12-08 04:08:50|||||||||1
1638936540000|2021-12-08 04:09:00|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5
1638936590000|2021-12-08 04:09:50|5581|5575|5581|5575|5581|5575|5581|5575|1
1638936600000|2021-12-08 04:10:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1638936610000|2021-12-08 04:10:10|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|0
1638936630000|2021-12-08 04:10:30|5580.9|5574.9|5581|5575|5581.8|5575.8|5580.9|5574.9|2
1638936640000|2021-12-08 04:10:40|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1638936680000|2021-12-08 04:11:20|5580.2|5574.2|5580.5|5574.5|5580.5|5574.5|5580.2|5574.2|1
1638936700000|2021-12-08 04:11:40|5580.2|5574.2|5580|5574|5580.2|5574.2|5580|5574|0
1638936770000|2021-12-08 04:12:50|5581|5575|5581|5575|5581|5575|5581|5575|5
1638936780000|2021-12-08 04:13:00|5580.8|5574.8|5580.5|5574.5|5580.8|5574.8|5580.5|5574.5|0
1638936830000|2021-12-08 04:13:50|5580.2|5574.2|5580|5574|5580.2|5574.2|5580|5574|0
1638936840000|2021-12-08 04:14:00|||||||||3
1638936860000|2021-12-08 04:14:20|5578.5|5572.5|5578|5572|5578.5|5572.5|5578|5572|3
1638936870000|2021-12-08 04:14:30|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|6
1638936890000|2021-12-08 04:14:50|||||||||1
1638936900000|2021-12-08 04:15:00|5577.5|5571.5|5577.5|5571.5|5579|5573|5577.2|5571.2|5
1638936910000|2021-12-08 04:15:10|5578|5572|5578|5572|5578|5572|5578|5572|2
1638936920000|2021-12-08 04:15:20|5576.8|5570.8|5577|5571|5577|5571|5576.8|5570.8|6
1638936930000|2021-12-08 04:15:30|5576.9|5570.9|5577.5|5571.5|5577.5|5571.5|5576.9|5570.9|0
1638936960000|2021-12-08 04:16:00|||||||||1
1638936980000|2021-12-08 04:16:20|5577.2|5571.2|5577.5|5571.5|5577.5|5571.5|5577.2|5571.2|1
1638936990000|2021-12-08 04:16:30|5577.2|5571.2|5577.3|5571.3|5577.3|5571.3|5577.2|5571.2|1
1638937000000|2021-12-08 04:16:40|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1638937060000|2021-12-08 04:17:40|5577|5571|5577|5571|5577|5571|5577|5571|0
1638937080000|2021-12-08 04:18:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|9
1638937090000|2021-12-08 04:18:10|5576.2|5570.2|5576|5570|5576.2|5570.2|5576|5570|4
1638937140000|2021-12-08 04:19:00|||||||||2
1638937150000|2021-12-08 04:19:10|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|2
1638937170000|2021-12-08 04:19:30|5571.2|5565.2|5572.5|5566.5|5574|5568|5571.2|5565.2|7
1638937200000|2021-12-08 04:20:00|5572|5566|5572|5566|5572|5566|5572|5566|4
1638937250000|2021-12-08 04:20:50|||||||||3
1638937260000|2021-12-08 04:21:00|||||||||1
1638937290000|2021-12-08 04:21:30|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|0
1638937300000|2021-12-08 04:21:40|5572.7|5566.7|5573.5|5567.5|5573.5|5567.5|5572.4|5566.4|2
1638937310000|2021-12-08 04:21:50|5574|5568|5573.8|5567.8|5574|5568|5573.7|5567.7|1
1638937320000|2021-12-08 04:22:00|5574|5568|5574|5568|5574|5568|5574|5568|0
1638937370000|2021-12-08 04:22:50|5575|5569|5575|5569|5575|5569|5575|5569|1
1638937400000|2021-12-08 04:23:20|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1638937410000|2021-12-08 04:23:30|5576|5570|5576|5570|5576|5570|5576|5570|1
1638937430000|2021-12-08 04:23:50|||||||||1
1638937440000|2021-12-08 04:24:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1638937540000|2021-12-08 04:25:40|||||||||10
1638937580000|2021-12-08 04:26:20|5575.9|5569.9|5576.2|5570.2|5576.2|5570.2|5575.9|5569.9|1
1638937600000|2021-12-08 04:26:40|5576.5|5570.5|5576|5570|5576.5|5570.5|5576|5570|0
1638937610000|2021-12-08 04:26:50|5577|5571|5577|5571|5577|5571|5577|5571|2
1638937810000|2021-12-08 04:30:10|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638937850000|2021-12-08 04:30:50|5576|5570|5576|5570|5576|5570|5576|5570|0
1638938070000|2021-12-08 04:34:30|5573.7|5567.7|5572.3|5566.3|5573.7|5567.7|5572.3|5566.3|3
1638938080000|2021-12-08 04:34:40|5571.7|5565.7|5572.5|5566.5|5573.3|5567.3|5571.4|5565.4|3
1638938100000|2021-12-08 04:35:00|5570.5|5564.5|5571|5565|5571.8|5565.8|5570.2|5564.2|4
1638938120000|2021-12-08 04:35:20|||||||||1
1638938130000|2021-12-08 04:35:30|5570|5564|5570|5564|5570|5564|5570|5564|9
1638938140000|2021-12-08 04:35:40|5569.1|5563.1|5570|5564|5570|5564|5569.1|5563.1|3
1638938150000|2021-12-08 04:35:50|5569.1|5563.1|5569.7|5563.7|5569.7|5563.7|5569.1|5563.1|1
1638938160000|2021-12-08 04:36:00|5570|5564|5570|5564|5570|5564|5570|5564|0
1638938170000|2021-12-08 04:36:10|5567.8|5561.8|5569|5563|5569.5|5563.5|5567.8|5561.8|3
1638938180000|2021-12-08 04:36:20|||||||||26
1638938210000|2021-12-08 04:36:50|||||||||2
1638938240000|2021-12-08 04:37:20|||||||||2
1638938250000|2021-12-08 04:37:30|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1638938370000|2021-12-08 04:39:30|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|0
1638938380000|2021-12-08 04:39:40|5569|5563|5572.5|5566.5|5572.5|5566.5|5569|5563|7
1638938390000|2021-12-08 04:39:50|5573.5|5567.5|5577.5|5571.5|5578.3|5572.3|5573.5|5567.5|55
1638938400000|2021-12-08 04:40:00|5577.7|5571.7|5576.9|5570.9|5577.7|5571.7|5576.9|5570.9|14
1638938410000|2021-12-08 04:40:10|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|2
1638938420000|2021-12-08 04:40:20|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|2
1638938430000|2021-12-08 04:40:30|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|0
1638938480000|2021-12-08 04:41:20|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|5573.9|5567.9|2
1638938530000|2021-12-08 04:42:10|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|2
1638938780000|2021-12-08 04:46:20|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638938810000|2021-12-08 04:46:50|5574.4|5568.4|5574.2|5568.2|5574.4|5568.4|5574.2|5568.2|0
1638938820000|2021-12-08 04:47:00|||||||||1
1638938830000|2021-12-08 04:47:10|5574.8|5568.8|5574.2|5568.2|5574.8|5568.8|5574.2|5568.2|0
1638938850000|2021-12-08 04:47:30|5574.8|5568.8|5574.2|5568.2|5574.8|5568.8|5574.2|5568.2|0
1638938860000|2021-12-08 04:47:40|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638938880000|2021-12-08 04:48:00|5575|5569|5575.2|5569.2|5575.2|5569.2|5575|5569|0
1638938890000|2021-12-08 04:48:10|5574.9|5568.9|5575.7|5569.7|5575.7|5569.7|5574.7|5568.7|1
1638938940000|2021-12-08 04:49:00|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|1
1638938950000|2021-12-08 04:49:10|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638938960000|2021-12-08 04:49:20|5574.7|5568.7|5574.9|5568.9|5574.9|5568.9|5574.7|5568.7|0
1638938980000|2021-12-08 04:49:40|5575.2|5569.2|5575.4|5569.4|5575.4|5569.4|5575.2|5569.2|0
1638939080000|2021-12-08 04:51:20|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|1
1638939090000|2021-12-08 04:51:30|5575.4|5569.4|5576.4|5570.4|5576.4|5570.4|5575.4|5569.4|0
1638939100000|2021-12-08 04:51:40|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638939120000|2021-12-08 04:52:00|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|1
1638939150000|2021-12-08 04:52:30|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|9
1638939230000|2021-12-08 04:53:50|5575.2|5569.2|5575.4|5569.4|5575.4|5569.4|5575.2|5569.2|0
1638939240000|2021-12-08 04:54:00|5575.1|5569.1|5574.9|5568.9|5575.1|5569.1|5574.9|5568.9|1
1638939310000|2021-12-08 04:55:10|5575.2|5569.2|5575.4|5569.4|5575.4|5569.4|5575.2|5569.2|0
1638939320000|2021-12-08 04:55:20|5575.1|5569.1|5574.9|5568.9|5575.1|5569.1|5574.9|5568.9|0
1638939390000|2021-12-08 04:56:30|5575.2|5569.2|5574.9|5568.9|5575.2|5569.2|5574.9|5568.9|0
1638939410000|2021-12-08 04:56:50|||||||||1
1638939420000|2021-12-08 04:57:00|5575.2|5569.2|5575.1|5569.1|5575.4|5569.4|5575.1|5569.1|0
1638939430000|2021-12-08 04:57:10|5574.9|5568.9|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1638939460000|2021-12-08 04:57:40|5575.1|5569.1|5575.4|5569.4|5575.4|5569.4|5575.1|5569.1|0
1638939530000|2021-12-08 04:58:50|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|1
1638939600000|2021-12-08 05:00:00|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|4
1638939620000|2021-12-08 05:00:20|5576.2|5570.2|5576.2|5570.2|5576.5|5570.5|5576.2|5570.2|2
1638939630000|2021-12-08 05:00:30|5576.5|5570.5|5576.7|5570.7|5576.7|5570.7|5576.5|5570.5|0
1638939650000|2021-12-08 05:00:50|||||||||2
1638939660000|2021-12-08 05:01:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|3
1638939720000|2021-12-08 05:02:00|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|2
1638939770000|2021-12-08 05:02:50|||||||||2
1638939820000|2021-12-08 05:03:40|||||||||2
1638939870000|2021-12-08 05:04:30|||||||||2
1638939880000|2021-12-08 05:04:40|||||||||1
1638939890000|2021-12-08 05:04:50|5577.2|5571.2|5576.9|5570.9|5577.2|5571.2|5576.7|5570.7|1
1638939940000|2021-12-08 05:05:40|5577.4|5571.4|5576.9|5570.9|5577.4|5571.4|5576.9|5570.9|2
1638939950000|2021-12-08 05:05:50|5577.4|5571.4|5576.9|5570.9|5577.4|5571.4|5576.9|5570.9|1
1638939960000|2021-12-08 05:06:00|||||||||1
1638940010000|2021-12-08 05:06:50|5576.2|5570.2|5575.6|5569.6|5576.2|5570.2|5575.6|5569.6|2
1638940020000|2021-12-08 05:07:00|||||||||1
1638940030000|2021-12-08 05:07:10|5575.4|5569.4|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1638940070000|2021-12-08 05:07:50|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|5575.1|5569.1|0
1638940080000|2021-12-08 05:08:00|5574.9|5568.9|5575.2|5569.2|5575.2|5569.2|5574.9|5568.9|0
1638940140000|2021-12-08 05:09:00|5575.4|5569.4|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|0
1638940150000|2021-12-08 05:09:10|||||||||2
1638940200000|2021-12-08 05:10:00|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|0
1638940250000|2021-12-08 05:10:50|5575.3|5569.3|5575.2|5569.2|5575.3|5569.3|5575.2|5569.2|5
1638940260000|2021-12-08 05:11:00|5575.9|5569.9|5575.4|5569.4|5576.2|5570.2|5575.2|5569.2|0
1638940270000|2021-12-08 05:11:10|5575.7|5569.7|5575.9|5569.9|5575.9|5569.9|5575.7|5569.7|0
1638940310000|2021-12-08 05:11:50|5575.7|5569.7|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|1
1638940320000|2021-12-08 05:12:00|5575.5|5569.5|5575.9|5569.9|5575.9|5569.9|5575.5|5569.5|0
1638940410000|2021-12-08 05:13:30|5575.4|5569.4|5575.6|5569.6|5575.9|5569.9|5575.4|5569.4|1
1638940420000|2021-12-08 05:13:40|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638940440000|2021-12-08 05:14:00|5575.7|5569.7|5575.4|5569.4|5575.7|5569.7|5575.4|5569.4|0
1638940450000|2021-12-08 05:14:10|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638940520000|2021-12-08 05:15:20|5575.5|5569.5|5575.6|5569.6|5575.9|5569.9|5575.5|5569.5|0
1638940530000|2021-12-08 05:15:30|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638940540000|2021-12-08 05:15:40|5575.9|5569.9|5575.4|5569.4|5575.9|5569.9|5575.4|5569.4|0
1638940590000|2021-12-08 05:16:30|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|10
1638940800000|2021-12-08 05:20:00|5575.7|5569.7|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|2
1638940840000|2021-12-08 05:20:40|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1638940860000|2021-12-08 05:21:00|5576|5570|5575.9|5569.9|5576|5570|5574.4|5568.4|5
1638940870000|2021-12-08 05:21:10|5574.4|5568.4|5574.4|5568.4|5575.9|5569.9|5574.4|5568.4|2
1638940880000|2021-12-08 05:21:20|5575|5569|5575.9|5569.9|5575.9|5569.9|5574.4|5568.4|1
1638940890000|2021-12-08 05:21:30|5574.4|5568.4|5574.4|5568.4|5575.9|5569.9|5574.4|5568.4|2
1638940900000|2021-12-08 05:21:40|5575.4|5569.4|5575.4|5569.4|5575.9|5569.9|5574.4|5568.4|2
1638940910000|2021-12-08 05:21:50|5575.7|5569.7|5575.9|5569.9|5575.9|5569.9|5575.7|5569.7|0
1638940980000|2021-12-08 05:23:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|2
1638941070000|2021-12-08 05:24:30|5576.9|5570.9|5576.4|5570.4|5576.9|5570.9|5576.4|5570.4|0
1638941110000|2021-12-08 05:25:10|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.6|5570.6|0
1638941160000|2021-12-08 05:26:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|6
1638941170000|2021-12-08 05:26:10|||||||||3
1638941180000|2021-12-08 05:26:20|5576.2|5570.2|5576.4|5570.4|5576.4|5570.4|5576.2|5570.2|6
1638941200000|2021-12-08 05:26:40|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1638941210000|2021-12-08 05:26:50|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638941240000|2021-12-08 05:27:20|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|7
1638941250000|2021-12-08 05:27:30|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|4
1638941290000|2021-12-08 05:28:10|5575|5569|5575.5|5569.5|5575.5|5569.5|5575|5569|0
1638941300000|2021-12-08 05:28:20|||||||||4
1638941340000|2021-12-08 05:29:00|5576|5570|5576|5570|5576|5570|5576|5570|2
1638941400000|2021-12-08 05:30:00|5575.2|5569.2|5576|5570|5576|5570|5575|5569|6
1638941410000|2021-12-08 05:30:10|5575.7|5569.7|5576|5570|5576|5570|5575.5|5569.5|3
1638941430000|2021-12-08 05:30:30|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|8
1638941440000|2021-12-08 05:30:40|5577|5571|5594|5588|5594|5588|5577|5571|26
1638941480000|2021-12-08 05:31:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|1
1638941490000|2021-12-08 05:31:30|5592.4|5586.4|5594.2|5588.2|5594.2|5588.2|5592.4|5586.4|4
1638941510000|2021-12-08 05:31:50|5594|5588|5595|5589|5595|5589|5594|5588|0
1638941520000|2021-12-08 05:32:00|5594.5|5588.5|5589.5|5583.5|5594.5|5588.5|5589.5|5583.5|1
1638941530000|2021-12-08 05:32:10|5593.3|5587.3|5592|5586|5593.3|5587.3|5592|5586|4
1638941540000|2021-12-08 05:32:20|5592.4|5586.4|5592.5|5586.5|5592.5|5586.5|5592.4|5586.4|0
1638941550000|2021-12-08 05:32:30|5592|5586|5592|5586|5592|5586|5592|5586|1
1638941580000|2021-12-08 05:33:00|5588.9|5582.9|5588.5|5582.5|5588.9|5582.9|5588.5|5582.5|12
1638941590000|2021-12-08 05:33:10|5588.2|5582.2|5587|5581|5588.2|5582.2|5587|5581|0
1638941630000|2021-12-08 05:33:50|5585.6|5579.6|5585|5579|5585.6|5579.6|5585|5579|5
1638941640000|2021-12-08 05:34:00|5584.7|5578.7|5584.5|5578.5|5584.7|5578.7|5584|5578|0
1638941650000|2021-12-08 05:34:10|5584.9|5578.9|5585.2|5579.2|5585.2|5579.2|5584.9|5578.9|0
1638941660000|2021-12-08 05:34:20|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|0
1638941670000|2021-12-08 05:34:30|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1638941680000|2021-12-08 05:34:40|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1638941700000|2021-12-08 05:35:00|5585|5579|5589.2|5583.2|5589.2|5583.2|5585|5579|3
1638941720000|2021-12-08 05:35:20|5589.5|5583.5|5591.5|5585.5|5591.7|5585.7|5589.5|5583.5|0
1638941760000|2021-12-08 05:36:00|5591.7|5585.7|5592|5586|5592|5586|5591.7|5585.7|0
1638941770000|2021-12-08 05:36:10|5591.7|5585.7|5592|5586|5592|5586|5591.7|5585.7|3
1638941780000|2021-12-08 05:36:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|3
1638941800000|2021-12-08 05:36:40|5592.7|5586.7|5593|5587|5593|5587|5592.7|5586.7|0
1638941810000|2021-12-08 05:36:50|5594|5588|5593.7|5587.7|5594|5588|5593.7|5587.7|0
1638941820000|2021-12-08 05:37:00|5593.4|5587.4|5593|5587|5593.4|5587.4|5593|5587|0
1638941850000|2021-12-08 05:37:30|5593.4|5587.4|5594.2|5588.2|5594.2|5588.2|5593.4|5587.4|0
1638941870000|2021-12-08 05:37:50|5594.5|5588.5|5594.7|5588.7|5594.7|5588.7|5594.5|5588.5|0
1638941880000|2021-12-08 05:38:00|5594|5588|5594|5588|5594|5588|5594|5588|0
1638941890000|2021-12-08 05:38:10|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|0
1638941900000|2021-12-08 05:38:20|5593.5|5587.5|5593.9|5587.9|5594.2|5588.2|5593.5|5587.5|0
1638941920000|2021-12-08 05:38:40|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|1
1638941950000|2021-12-08 05:39:10|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1638941960000|2021-12-08 05:39:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1638941970000|2021-12-08 05:39:30|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|4
1638941990000|2021-12-08 05:39:50|5590.5|5584.5|5590.2|5584.2|5590.5|5584.5|5590|5584|1
1638942010000|2021-12-08 05:40:10|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1638942060000|2021-12-08 05:41:00|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|5590.2|5584.2|1
1638942120000|2021-12-08 05:42:00|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|0
1638942170000|2021-12-08 05:42:50|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|5589.2|5583.2|1
1638942230000|2021-12-08 05:43:50|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|2
1638942240000|2021-12-08 05:44:00|5592|5586|5592|5586|5592|5586|5592|5586|9
1638942250000|2021-12-08 05:44:10|5591|5585|5591.5|5585.5|5591.5|5585.5|5591|5585|2
1638942270000|2021-12-08 05:44:30|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.2|5586.2|2
1638942290000|2021-12-08 05:44:50|5592.2|5586.2|5591|5585|5592.2|5586.2|5590.5|5584.5|8
1638942320000|2021-12-08 05:45:20|5590|5584|5591|5585|5591|5585|5590|5584|1
1638942330000|2021-12-08 05:45:30|||||||||1
1638942350000|2021-12-08 05:45:50|5591.4|5585.4|5590.5|5584.5|5591.5|5585.5|5590.5|5584.5|4
1638942360000|2021-12-08 05:46:00|5591.5|5585.5|5591|5585|5591.5|5585.5|5591|5585|0
1638942370000|2021-12-08 05:46:10|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591|5585|0
1638942380000|2021-12-08 05:46:20|5591|5585|5591.5|5585.5|5591.5|5585.5|5591|5585|0
1638942390000|2021-12-08 05:46:30|5591|5585|5591|5585|5591|5585|5591|5585|0
1638942410000|2021-12-08 05:46:50|5590.7|5584.7|5591|5585|5591|5585|5590.5|5584.5|3
1638942450000|2021-12-08 05:47:30|5590.1|5584.1|5588.5|5582.5|5590.1|5584.1|5588.5|5582.5|9
1638942490000|2021-12-08 05:48:10|5585|5579|5585.4|5579.4|5585.4|5579.4|5585|5579|1
1638942510000|2021-12-08 05:48:30|5585.5|5579.5|5585.7|5579.7|5585.7|5579.7|5585.5|5579.5|0
1638942520000|2021-12-08 05:48:40|5586|5580|5585|5579|5586|5580|5585|5579|0
1638942530000|2021-12-08 05:48:50|5585.2|5579.2|5585.5|5579.5|5585.5|5579.5|5585.2|5579.2|0
1638942540000|2021-12-08 05:49:00|5585.4|5579.4|5585.7|5579.7|5585.9|5579.9|5585.4|5579.4|0
1638942550000|2021-12-08 05:49:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1638942560000|2021-12-08 05:49:20|5585.2|5579.2|5585.5|5579.5|5586|5580|5584.5|5578.5|1
1638942570000|2021-12-08 05:49:30|5585.9|5579.9|5586|5580|5586|5580|5585.1|5579.1|1
1638942580000|2021-12-08 05:49:40|5585.9|5579.9|5586|5580|5586|5580|5585.9|5579.9|0
1638942590000|2021-12-08 05:49:50|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|0
1638942630000|2021-12-08 05:50:30|5585.7|5579.7|5584.5|5578.5|5585.7|5579.7|5583.7|5577.7|3
1638942650000|2021-12-08 05:50:50|5583.5|5577.5|5583.9|5577.9|5583.9|5577.9|5583.5|5577.5|5
1638942660000|2021-12-08 05:51:00|5584|5578|5584.2|5578.2|5584.5|5578.5|5584|5578|1
1638942670000|2021-12-08 05:51:10|5584|5578|5585|5579|5585.4|5579.4|5583.7|5577.7|0
1638942680000|2021-12-08 05:51:20|5583.7|5577.7|5584|5578|5584|5578|5583.5|5577.5|8
1638942700000|2021-12-08 05:51:40|5584.2|5578.2|5584|5578|5585|5579|5583.5|5577.5|3
1638942710000|2021-12-08 05:51:50|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638942720000|2021-12-08 05:52:00|5582.6|5576.6|5582.5|5576.5|5583|5577|5582.5|5576.5|1
1638942730000|2021-12-08 05:52:10|5583|5577|5581.4|5575.4|5583|5577|5581|5575|0
1638942740000|2021-12-08 05:52:20|5581.5|5575.5|5583|5577|5583|5577|5581.5|5575.5|1
1638942760000|2021-12-08 05:52:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1638942790000|2021-12-08 05:53:10|5584.4|5578.4|5585.4|5579.4|5585.4|5579.4|5584.4|5578.4|1
1638942800000|2021-12-08 05:53:20|5585.7|5579.7|5585.4|5579.4|5585.9|5579.9|5585.4|5579.4|2
1638942850000|2021-12-08 05:54:10|5583.7|5577.7|5583.5|5577.5|5583.7|5577.7|5583.5|5577.5|4
1638942870000|2021-12-08 05:54:30|5583.2|5577.2|5583.5|5577.5|5583.5|5577.5|5583.2|5577.2|0
1638942880000|2021-12-08 05:54:40|5582.4|5576.4|5582.5|5576.5|5582.5|5576.5|5582|5576|1
1638942890000|2021-12-08 05:54:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1638942900000|2021-12-08 05:55:00|5580.2|5574.2|5581.7|5575.7|5581.7|5575.7|5580.2|5574.2|16
1638942920000|2021-12-08 05:55:20|5579.7|5573.7|5579.7|5573.7|5580.2|5574.2|5579.7|5573.7|3
1638942930000|2021-12-08 05:55:30|5579.9|5573.9|5580.2|5574.2|5580.2|5574.2|5579.9|5573.9|0
1638942940000|2021-12-08 05:55:40|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|0
1638942980000|2021-12-08 05:56:20|5580|5574|5579.7|5573.7|5580.2|5574.2|5579.7|5573.7|1
1638942990000|2021-12-08 05:56:30|5578.7|5572.7|5579.7|5573.7|5579.7|5573.7|5578.7|5572.7|0
1638943000000|2021-12-08 05:56:40|5579.2|5573.2|5577.2|5571.2|5579.2|5573.2|5577.2|5571.2|2
1638943030000|2021-12-08 05:57:10|5576.5|5570.5|5576.2|5570.2|5576.5|5570.5|5575.4|5569.4|3
1638943040000|2021-12-08 05:57:20|5575.9|5569.9|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|0
1638943050000|2021-12-08 05:57:30|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638943070000|2021-12-08 05:57:50|5575.7|5569.7|5574.7|5568.7|5575.7|5569.7|5574.7|5568.7|0
1638943080000|2021-12-08 05:58:00|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|2
1638943090000|2021-12-08 05:58:10|||||||||1
1638943110000|2021-12-08 05:58:30|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|10
1638943130000|2021-12-08 05:58:50|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|0
1638943140000|2021-12-08 05:59:00|5574.7|5568.7|5574.9|5568.9|5574.9|5568.9|5574.7|5568.7|0
1638943150000|2021-12-08 05:59:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638943160000|2021-12-08 05:59:20|5574.9|5568.9|5574.7|5568.7|5574.9|5568.9|5574|5568|3
1638943170000|2021-12-08 05:59:30|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1638943200000|2021-12-08 06:00:00|||||||||2
1638943210000|2021-12-08 06:00:10|5574.8|5568.8|5574.2|5568.2|5575|5569|5573.9|5567.9|9
1638943220000|2021-12-08 06:00:20|5574.7|5568.7|5570.9|5564.9|5574.7|5568.7|5569.9|5563.9|13
1638943230000|2021-12-08 06:00:30|5571|5565|5570.9|5564.9|5571.9|5565.9|5570.7|5564.7|2
1638943240000|2021-12-08 06:00:40|5571|5565|5571.4|5565.4|5571.5|5565.5|5571|5565|1
1638943250000|2021-12-08 06:00:50|5572|5566|5574|5568|5574|5568|5572|5566|0
1638943260000|2021-12-08 06:01:00|5574.4|5568.4|5577|5571|5577|5571|5574.4|5568.4|9
1638943270000|2021-12-08 06:01:10|5577.5|5571.5|5577.4|5571.4|5577.5|5571.5|5577|5571|0
1638943280000|2021-12-08 06:01:20|5576.5|5570.5|5577.9|5571.9|5578|5572|5576.5|5570.5|0
1638943290000|2021-12-08 06:01:30|5578.5|5572.5|5578.9|5572.9|5578.9|5572.9|5578.5|5572.5|0
1638943300000|2021-12-08 06:01:40|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|9
1638943310000|2021-12-08 06:01:50|5580|5574|5579.5|5573.5|5580|5574|5579|5573|0
1638943340000|2021-12-08 06:02:20|5579.4|5573.4|5577.9|5571.9|5579.4|5573.4|5577.9|5571.9|2
1638943360000|2021-12-08 06:02:40|5576.9|5570.9|5577.9|5571.9|5577.9|5571.9|5576.9|5570.9|0
1638943370000|2021-12-08 06:02:50|5577.5|5571.5|5574.9|5568.9|5577.5|5571.5|5574.5|5568.5|4
1638943380000|2021-12-08 06:03:00|5575|5569|5574.9|5568.9|5575|5569|5574.9|5568.9|0
1638943390000|2021-12-08 06:03:10|5575|5569|5575|5569|5575|5569|5575|5569|0
1638943400000|2021-12-08 06:03:20|5574.5|5568.5|5574|5568|5574.5|5568.5|5574|5568|0
1638943410000|2021-12-08 06:03:30|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|0
1638943420000|2021-12-08 06:03:40|5574.2|5568.2|5572|5566|5574.2|5568.2|5572|5566|1
1638943440000|2021-12-08 06:04:00|5572.5|5566.5|5573.5|5567.5|5573.5|5567.5|5572.5|5566.5|0
1638943460000|2021-12-08 06:04:20|5573|5567|5573|5567|5573|5567|5573|5567|0
1638943470000|2021-12-08 06:04:30|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1638943490000|2021-12-08 06:04:50|5573|5567|5573.5|5567.5|5573.5|5567.5|5573|5567|0
1638943500000|2021-12-08 06:05:00|5573.2|5567.2|5572.5|5566.5|5573.2|5567.2|5571.7|5565.7|3
1638943510000|2021-12-08 06:05:10|5572.4|5566.4|5572|5566|5572.4|5566.4|5572|5566|0
1638943520000|2021-12-08 06:05:20|||||||||2
1638943540000|2021-12-08 06:05:40|5566.5|5560.5|5566.2|5560.2|5566.5|5560.5|5566.2|5560.2|15
1638943550000|2021-12-08 06:05:50|5566|5560|5566|5560|5566|5560|5566|5560|0
1638943560000|2021-12-08 06:06:00|5564.8|5558.8|5564.5|5558.5|5564.8|5558.8|5564.5|5558.5|11
1638943590000|2021-12-08 06:06:30|5564.9|5558.9|5566|5560|5566|5560|5564.9|5558.9|2
1638943610000|2021-12-08 06:06:50|5565.9|5559.9|5564|5558|5565.9|5559.9|5564|5558|1
1638943620000|2021-12-08 06:07:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|0
1638943630000|2021-12-08 06:07:10|||||||||1
1638943640000|2021-12-08 06:07:20|5565|5559|5567|5561|5567|5561|5565|5559|4
1638943710000|2021-12-08 06:08:30|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638943750000|2021-12-08 06:09:10|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|0
1638943820000|2021-12-08 06:10:20|5568|5562|5568|5562|5568|5562|5568|5562|0
1638943880000|2021-12-08 06:11:20|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|2
1638943900000|2021-12-08 06:11:40|5570.9|5564.9|5571|5565|5571|5565|5570.9|5564.9|0
1638943920000|2021-12-08 06:12:00|5570.7|5564.7|5571|5565|5571|5565|5570.7|5564.7|2
1638943930000|2021-12-08 06:12:10|5569.8|5563.8|5570.5|5564.5|5571|5565|5569.8|5563.8|2
1638944030000|2021-12-08 06:13:50|5571|5565|5571|5565|5571|5565|5571|5565|0
1638944070000|2021-12-08 06:14:30|5571.4|5565.4|5572.4|5566.4|5572.4|5566.4|5571.4|5565.4|4
1638944080000|2021-12-08 06:14:40|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|1
1638944090000|2021-12-08 06:14:50|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|1
1638944100000|2021-12-08 06:15:00|5572|5566|5572|5566|5572|5566|5572|5566|0
1638944130000|2021-12-08 06:15:30|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|0
1638944150000|2021-12-08 06:15:50|5571.2|5565.2|5572|5566|5572|5566|5571.2|5565.2|0
1638944160000|2021-12-08 06:16:00|5571.4|5565.4|5570.4|5564.4|5571.4|5565.4|5570.4|5564.4|0
1638944170000|2021-12-08 06:16:10|5570|5564|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|5
1638944180000|2021-12-08 06:16:20|5570|5564|5570|5564|5570.4|5564.4|5569.9|5563.9|9
1638944190000|2021-12-08 06:16:30|||||||||2
1638944210000|2021-12-08 06:16:50|||||||||2
1638944220000|2021-12-08 06:17:00|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|0
1638944230000|2021-12-08 06:17:10|5570|5564|5570|5564|5570|5564|5570|5564|0
1638944250000|2021-12-08 06:17:30|||||||||1
1638944260000|2021-12-08 06:17:40|5569.2|5563.2|5569.5|5563.5|5569.5|5563.5|5569.2|5563.2|2
1638944280000|2021-12-08 06:18:00|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|4
1638944300000|2021-12-08 06:18:20|5570.9|5564.9|5572|5566|5572|5566|5570.9|5564.9|5
1638944310000|2021-12-08 06:18:30|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1638944320000|2021-12-08 06:18:40|5572.4|5566.4|5572|5566|5572.4|5566.4|5572|5566|0
1638944340000|2021-12-08 06:19:00|5567.2|5561.2|5567.2|5561.2|5567.5|5561.5|5567.2|5561.2|3
1638944380000|2021-12-08 06:19:40|||||||||10
1638944390000|2021-12-08 06:19:50|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|0
1638944400000|2021-12-08 06:20:00|5567.8|5561.8|5566.2|5560.2|5567.8|5561.8|5566.2|5560.2|6
1638944440000|2021-12-08 06:20:40|||||||||1
1638944460000|2021-12-08 06:21:00|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|3
1638944470000|2021-12-08 06:21:10|5568.5|5562.5|5567.9|5561.9|5568.5|5562.5|5567.9|5561.9|3
1638944510000|2021-12-08 06:21:50|||||||||3
1638944520000|2021-12-08 06:22:00|5568.2|5562.2|5568.9|5562.9|5569.7|5563.7|5568.2|5562.2|5
1638944580000|2021-12-08 06:23:00|5568.2|5562.2|5567.4|5561.4|5568.2|5562.2|5567.4|5561.4|1
1638944590000|2021-12-08 06:23:10|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1638944600000|2021-12-08 06:23:20|5567.9|5561.9|5567.4|5561.4|5567.9|5561.9|5567.4|5561.4|1
1638944610000|2021-12-08 06:23:30|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1638944640000|2021-12-08 06:24:00|5566.5|5560.5|5566.4|5560.4|5566.5|5560.5|5566.4|5560.4|0
1638944650000|2021-12-08 06:24:10|||||||||3
1638944740000|2021-12-08 06:25:40|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5567.9|5561.9|7
1638944790000|2021-12-08 06:26:30|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|0
1638944840000|2021-12-08 06:27:20|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|0
1638944870000|2021-12-08 06:27:50|5570.2|5564.2|5567.5|5561.5|5570.2|5564.2|5567.5|5561.5|4
1638944880000|2021-12-08 06:28:00|||||||||1
1638944930000|2021-12-08 06:28:50|||||||||1
1638944950000|2021-12-08 06:29:10|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|14
1638944980000|2021-12-08 06:29:40|5567|5561|5567|5561|5567|5561|5567|5561|0
1638944990000|2021-12-08 06:29:50|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|1
1638945000000|2021-12-08 06:30:00|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1638945010000|2021-12-08 06:30:10|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|1
1638945030000|2021-12-08 06:30:30|||||||||1
1638945070000|2021-12-08 06:31:10|5566.4|5560.4|5567|5561|5567|5561|5566.4|5560.4|6
1638945090000|2021-12-08 06:31:30|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|0
1638945170000|2021-12-08 06:32:50|5567|5561|5567|5561|5567|5561|5567|5561|4
1638945180000|2021-12-08 06:33:00|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638945190000|2021-12-08 06:33:10|5568|5562|5568|5562|5568|5562|5568|5562|2
1638945200000|2021-12-08 06:33:20|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5567.7|5561.7|0
1638945210000|2021-12-08 06:33:30|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|0
1638945220000|2021-12-08 06:33:40|5567.9|5561.9|5567.4|5561.4|5567.9|5561.9|5567.4|5561.4|1
1638945230000|2021-12-08 06:33:50|5567.1|5561.1|5566.9|5560.9|5567.1|5561.1|5566.9|5560.9|0
1638945240000|2021-12-08 06:34:00|5566.4|5560.4|5566.4|5560.4|5566.7|5560.7|5566.4|5560.4|3
1638945260000|2021-12-08 06:34:20|||||||||1
1638945280000|2021-12-08 06:34:40|5566.7|5560.7|5566.4|5560.4|5566.7|5560.7|5566.4|5560.4|0
1638945300000|2021-12-08 06:35:00|5566.7|5560.7|5566.4|5560.4|5566.7|5560.7|5566.4|5560.4|0
1638945310000|2021-12-08 06:35:10|5565.6|5559.6|5564.2|5558.2|5565.7|5559.7|5564.2|5558.2|12
1638945360000|2021-12-08 06:36:00|5563.9|5557.9|5563.7|5557.7|5563.9|5557.9|5563.7|5557.7|0
1638945380000|2021-12-08 06:36:20|||||||||1
1638945390000|2021-12-08 06:36:30|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5563.1|5557.1|4
1638945400000|2021-12-08 06:36:40|||||||||2
1638945410000|2021-12-08 06:36:50|||||||||5
1638945420000|2021-12-08 06:37:00|5563.6|5557.6|5565.6|5559.6|5565.6|5559.6|5563.6|5557.6|2
1638945430000|2021-12-08 06:37:10|5565.2|5559.2|5565.4|5559.4|5565.4|5559.4|5565.2|5559.2|0
1638945440000|2021-12-08 06:37:20|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|0
1638945470000|2021-12-08 06:37:50|5564.7|5558.7|5564.6|5558.6|5565.1|5559.1|5564.6|5558.6|1
1638945490000|2021-12-08 06:38:10|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|0
1638945500000|2021-12-08 06:38:20|5565.4|5559.4|5565.6|5559.6|5565.6|5559.6|5565.4|5559.4|0
1638945510000|2021-12-08 06:38:30|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|0
1638945520000|2021-12-08 06:38:40|5564.1|5558.1|5564.1|5558.1|5564.1|5558.1|5564.1|5558.1|2
1638945550000|2021-12-08 06:39:10|5564.6|5558.6|5564.6|5558.6|5564.6|5558.6|5564.6|5558.6|1
1638945650000|2021-12-08 06:40:50|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|5565.6|5559.6|1
1638945660000|2021-12-08 06:41:00|5565.2|5559.2|5566.1|5560.1|5567.1|5561.1|5565.1|5559.1|1
1638945680000|2021-12-08 06:41:20|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|0
1638945690000|2021-12-08 06:41:30|5566.2|5560.2|5566.1|5560.1|5566.2|5560.2|5566.1|5560.1|0
1638945730000|2021-12-08 06:42:10|5567.4|5561.4|5567.6|5561.6|5567.9|5561.9|5567.1|5561.1|6
1638945740000|2021-12-08 06:42:20|5567.9|5561.9|5568.1|5562.1|5568.4|5562.4|5567.9|5561.9|0
1638945750000|2021-12-08 06:42:30|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|1
1638945760000|2021-12-08 06:42:40|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|2
1638945770000|2021-12-08 06:42:50|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|3
1638945860000|2021-12-08 06:44:20|5566.2|5560.2|5565.9|5559.9|5566.2|5560.2|5565.9|5559.9|0
1638945890000|2021-12-08 06:44:50|5565.5|5559.5|5565.8|5559.8|5565.8|5559.8|5565.5|5559.5|4
1638945900000|2021-12-08 06:45:00|5566.2|5560.2|5565.5|5559.5|5566.2|5560.2|5565.5|5559.5|3
1638945910000|2021-12-08 06:45:10|||||||||1
1638945940000|2021-12-08 06:45:40|5564|5558|5564|5558|5564|5558|5564|5558|10
1638945950000|2021-12-08 06:45:50|5563.7|5557.7|5563.5|5557.5|5563.7|5557.7|5563.5|5557.5|0
1638945970000|2021-12-08 06:46:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|0
1638945980000|2021-12-08 06:46:20|||||||||2
1638945990000|2021-12-08 06:46:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|4
1638946000000|2021-12-08 06:46:40|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|1
1638946010000|2021-12-08 06:46:50|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1638946020000|2021-12-08 06:47:00|5561|5555|5561|5555|5561|5555|5561|5555|2
1638946050000|2021-12-08 06:47:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|1
1638946070000|2021-12-08 06:47:50|||||||||1
1638946100000|2021-12-08 06:48:20|5560.4|5554.4|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|0
1638946110000|2021-12-08 06:48:30|5560.5|5554.5|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|4
1638946140000|2021-12-08 06:49:00|5560.5|5554.5|5560.5|5554.5|5560.7|5554.7|5560.5|5554.5|2
1638946150000|2021-12-08 06:49:10|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1638946160000|2021-12-08 06:49:20|||||||||1
1638946180000|2021-12-08 06:49:40|5557.7|5551.7|5558.2|5552.2|5558.2|5552.2|5557.7|5551.7|25
1638946190000|2021-12-08 06:49:50|||||||||2
1638946200000|2021-12-08 06:50:00|5557.9|5551.9|5550.4|5544.4|5558.2|5552.2|5550.2|5544.2|17
1638946210000|2021-12-08 06:50:10|5551.3|5545.3|5551.4|5545.4|5551.4|5545.4|5551.3|5545.3|2
1638946220000|2021-12-08 06:50:20|5551.6|5545.6|5552.4|5546.4|5552.4|5546.4|5551.6|5545.6|1
1638946230000|2021-12-08 06:50:30|5552.9|5546.9|5552.4|5546.4|5552.9|5546.9|5552.4|5546.4|1
1638946240000|2021-12-08 06:50:40|5551.9|5545.9|5552.4|5546.4|5552.4|5546.4|5551.9|5545.9|4
1638946250000|2021-12-08 06:50:50|5552.9|5546.9|5551.9|5545.9|5552.9|5546.9|5551.9|5545.9|1
1638946280000|2021-12-08 06:51:20|5552.2|5546.2|5552.4|5546.4|5553.2|5547.2|5551.9|5545.9|19
1638946290000|2021-12-08 06:51:30|5553|5547|5554.4|5548.4|5554.4|5548.4|5553|5547|5
1638946300000|2021-12-08 06:51:40|5553.4|5547.4|5553.2|5547.2|5553.4|5547.4|5553.2|5547.2|0
1638946310000|2021-12-08 06:51:50|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|0
1638946320000|2021-12-08 06:52:00|5553.9|5547.9|5555.2|5549.2|5555.2|5549.2|5553.9|5547.9|2
1638946330000|2021-12-08 06:52:10|5555.5|5549.5|5557|5551|5557|5551|5555.5|5549.5|1
1638946340000|2021-12-08 06:52:20|5557.2|5551.2|5556.7|5550.7|5557.2|5551.2|5555.9|5549.9|6
1638946360000|2021-12-08 06:52:40|5556.4|5550.4|5551.7|5545.7|5556.9|5550.9|5550.7|5544.7|12
1638946370000|2021-12-08 06:52:50|5551.2|5545.2|5551.4|5545.4|5551.4|5545.4|5551.2|5545.2|1
1638946380000|2021-12-08 06:53:00|5551.2|5545.2|5549.9|5543.9|5551.2|5545.2|5548.5|5542.5|3
1638946390000|2021-12-08 06:53:10|5549.4|5543.4|5548.9|5542.9|5549.4|5543.4|5548.9|5542.9|3
1638946400000|2021-12-08 06:53:20|5546.9|5540.9|5547.2|5541.2|5547.2|5541.2|5546.9|5540.9|1
1638946410000|2021-12-08 06:53:30|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1638946420000|2021-12-08 06:53:40|5548.2|5542.2|5548.9|5542.9|5548.9|5542.9|5548.2|5542.2|2
1638946430000|2021-12-08 06:53:50|5548.6|5542.6|5548.4|5542.4|5548.6|5542.6|5548.4|5542.4|0
1638946440000|2021-12-08 06:54:00|5547.9|5541.9|5549.7|5543.7|5549.7|5543.7|5547.4|5541.4|1
1638946450000|2021-12-08 06:54:10|5550.3|5544.3|5548.9|5542.9|5550.3|5544.3|5548.4|5542.4|5
1638946460000|2021-12-08 06:54:20|5549.2|5543.2|5549.4|5543.4|5549.4|5543.4|5549.2|5543.2|1
1638946480000|2021-12-08 06:54:40|5548.8|5542.8|5547.2|5541.2|5548.8|5542.8|5547.2|5541.2|6
1638946490000|2021-12-08 06:54:50|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5546.9|5540.9|1
1638946500000|2021-12-08 06:55:00|5547.7|5541.7|5541.4|5535.4|5547.7|5541.7|5540.7|5534.7|29
1638946510000|2021-12-08 06:55:10|5541.7|5535.7|5543.2|5537.2|5543.2|5537.2|5541.7|5535.7|1
1638946520000|2021-12-08 06:55:20|5543.5|5537.5|5543.2|5537.2|5544.2|5538.2|5542.4|5536.4|3
1638946530000|2021-12-08 06:55:30|5544.2|5538.2|5544.2|5538.2|5544.4|5538.4|5543.7|5537.7|4
1638946540000|2021-12-08 06:55:40|5543.9|5537.9|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|1
1638946550000|2021-12-08 06:55:50|5543.9|5537.9|5544.2|5538.2|5544.2|5538.2|5543.9|5537.9|1
1638946560000|2021-12-08 06:56:00|5543.9|5537.9|5544.7|5538.7|5544.7|5538.7|5543.7|5537.7|1
1638946570000|2021-12-08 06:56:10|5544.4|5538.4|5545.7|5539.7|5545.7|5539.7|5544.4|5538.4|4
1638946580000|2021-12-08 06:56:20|5545.2|5539.2|5548.2|5542.2|5548.2|5542.2|5545.2|5539.2|4
1638946590000|2021-12-08 06:56:30|5547.9|5541.9|5548.7|5542.7|5548.7|5542.7|5547.7|5541.7|1
1638946600000|2021-12-08 06:56:40|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5547.7|5541.7|5
1638946610000|2021-12-08 06:56:50|5548.4|5542.4|5547.2|5541.2|5548.4|5542.4|5547|5541|3
1638946620000|2021-12-08 06:57:00|5546.4|5540.4|5548.2|5542.2|5548.2|5542.2|5546.4|5540.4|1
1638946630000|2021-12-08 06:57:10|5548.4|5542.4|5547.7|5541.7|5548.4|5542.4|5547.7|5541.7|2
1638946640000|2021-12-08 06:57:20|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|1
1638946650000|2021-12-08 06:57:30|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5546.7|5540.7|1
1638946660000|2021-12-08 06:57:40|5547.4|5541.4|5548.2|5542.2|5548.2|5542.2|5546.9|5540.9|1
1638946670000|2021-12-08 06:57:50|5546.9|5540.9|5547.4|5541.4|5547.4|5541.4|5546.4|5540.4|2
1638946680000|2021-12-08 06:58:00|5547.1|5541.1|5547.4|5541.4|5547.4|5541.4|5546.4|5540.4|1
1638946690000|2021-12-08 06:58:10|5546.7|5540.7|5547.7|5541.7|5547.7|5541.7|5546.4|5540.4|3
1638946700000|2021-12-08 06:58:20|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|3
1638946710000|2021-12-08 06:58:30|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|2
1638946720000|2021-12-08 06:58:40|5549.2|5543.2|5550.4|5544.4|5550.4|5544.4|5548.7|5542.7|2
1638946730000|2021-12-08 06:58:50|5549.9|5543.9|5549.4|5543.4|5550.1|5544.1|5549.4|5543.4|1
1638946740000|2021-12-08 06:59:00|5548.2|5542.2|5547.6|5541.6|5548.2|5542.2|5547.2|5541.2|2
1638946750000|2021-12-08 06:59:10|5547.2|5541.2|5543.1|5537.1|5548.9|5542.9|5542.7|5536.7|15
1638946760000|2021-12-08 06:59:20|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5541.6|5535.6|4
1638946770000|2021-12-08 06:59:30|5542.7|5536.7|5546.4|5540.4|5546.4|5540.4|5541.6|5535.6|5
1638946780000|2021-12-08 06:59:40|5546.1|5540.1|5547.8|5541.8|5547.8|5541.8|5545.2|5539.2|8
1638946790000|2021-12-08 06:59:50|5547.9|5541.9|5546.1|5540.1|5547.9|5541.9|5546.1|5540.1|2
1638946800000|2021-12-08 07:00:00|5545.7|5539.7|5546.9|5540.9|5546.9|5540.9|5545.4|5539.4|3
1638946810000|2021-12-08 07:00:10|5547.1|5541.1|5548.1|5542.1|5548.1|5542.1|5546.2|5540.2|4
1638946820000|2021-12-08 07:00:20|5547.7|5541.7|5547.7|5541.7|5548.6|5542.6|5547.1|5541.1|1
1638946830000|2021-12-08 07:00:30|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.4|5540.4|2
1638946840000|2021-12-08 07:00:40|5546.6|5540.6|5548.1|5542.1|5548.1|5542.1|5546.2|5540.2|1
1638946850000|2021-12-08 07:00:50|5547.7|5541.7|5548.4|5542.4|5548.4|5542.4|5546.7|5540.7|2
1638946860000|2021-12-08 07:01:00|5548.7|5542.7|5546.2|5540.2|5548.7|5542.7|5546.2|5540.2|4
1638946870000|2021-12-08 07:01:10|5545.7|5539.7|5546.6|5540.6|5546.6|5540.6|5545.7|5539.7|4
1638946880000|2021-12-08 07:01:20|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.1|5540.1|3
1638946890000|2021-12-08 07:01:30|5545.7|5539.7|5545.1|5539.1|5545.7|5539.7|5545.1|5539.1|6
1638946900000|2021-12-08 07:01:40|5544.6|5538.6|5542.7|5536.7|5544.6|5538.6|5542.2|5536.2|12
1638946910000|2021-12-08 07:01:50|5542.1|5536.1|5541.9|5535.9|5542.2|5536.2|5540.7|5534.7|5
1638946920000|2021-12-08 07:02:00|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5541.7|5535.7|2
1638946930000|2021-12-08 07:02:10|5541.6|5535.6|5541.2|5535.2|5541.6|5535.6|5540.7|5534.7|5
1638946940000|2021-12-08 07:02:20|5540.9|5534.9|5540.6|5534.6|5540.9|5534.9|5540.6|5534.6|1
1638946950000|2021-12-08 07:02:30|5539.9|5533.9|5539.7|5533.7|5540.6|5534.6|5539.6|5533.6|2
1638946960000|2021-12-08 07:02:40|5539.9|5533.9|5540.4|5534.4|5540.6|5534.6|5538.7|5532.7|14
1638946970000|2021-12-08 07:02:50|5540.1|5534.1|5539.7|5533.7|5540.6|5534.6|5538.7|5532.7|5
1638946980000|2021-12-08 07:03:00|5539.4|5533.4|5540.2|5534.2|5540.2|5534.2|5539.4|5533.4|2
1638946990000|2021-12-08 07:03:10|5539.9|5533.9|5540|5534|5540.2|5534.2|5539.9|5533.9|9
1638947000000|2021-12-08 07:03:20|5539.5|5533.5|5539.2|5533.2|5539.5|5533.5|5539.2|5533.2|2
1638947010000|2021-12-08 07:03:30|||||||||1
1638947020000|2021-12-08 07:03:40|5538.9|5532.9|5539.2|5533.2|5539.7|5533.7|5538.7|5532.7|3
1638947030000|2021-12-08 07:03:50|5538.9|5532.9|5538.7|5532.7|5538.9|5532.9|5538.7|5532.7|3
1638947040000|2021-12-08 07:04:00|5539.7|5533.7|5540.2|5534.2|5540.2|5534.2|5539.5|5533.5|4
1638947050000|2021-12-08 07:04:10|5539.9|5533.9|5539.2|5533.2|5539.9|5533.9|5539.2|5533.2|1
1638947060000|2021-12-08 07:04:20|5538.9|5532.9|5539.7|5533.7|5539.7|5533.7|5538.9|5532.9|2
1638947070000|2021-12-08 07:04:30|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|2
1638947080000|2021-12-08 07:04:40|5538.9|5532.9|5539.2|5533.2|5539.7|5533.7|5538.9|5532.9|1
1638947090000|2021-12-08 07:04:50|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|1
1638947100000|2021-12-08 07:05:00|5539.4|5533.4|5539.9|5533.9|5540.2|5534.2|5539.2|5533.2|3
1638947110000|2021-12-08 07:05:10|5539.6|5533.6|5539.7|5533.7|5539.9|5533.9|5539.4|5533.4|1
1638947120000|2021-12-08 07:05:20|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|2
1638947130000|2021-12-08 07:05:30|5538.9|5532.9|5539.2|5533.2|5539.2|5533.2|5538.9|5532.9|2
1638947140000|2021-12-08 07:05:40|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|3
1638947150000|2021-12-08 07:05:50|5538.9|5532.9|5539.2|5533.2|5539.2|5533.2|5538.9|5532.9|2
1638947160000|2021-12-08 07:06:00|5539.7|5533.7|5541.7|5535.7|5542|5536|5539.7|5533.7|9
1638947170000|2021-12-08 07:06:10|5545.5|5539.5|5544.9|5538.9|5545.5|5539.5|5544.7|5538.7|3
1638947180000|2021-12-08 07:06:20|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|2
1638947190000|2021-12-08 07:06:30|5545.4|5539.4|5546.7|5540.7|5546.7|5540.7|5545.4|5539.4|2
1638947200000|2021-12-08 07:06:40|5546.9|5540.9|5548.7|5542.7|5548.7|5542.7|5546.9|5540.9|12
1638947210000|2021-12-08 07:06:50|5548.9|5542.9|5548.2|5542.2|5548.9|5542.9|5547.9|5541.9|4
1638947220000|2021-12-08 07:07:00|5547.4|5541.4|5547.5|5541.5|5547.5|5541.5|5546.7|5540.7|3
1638947230000|2021-12-08 07:07:10|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5546.7|5540.7|1
1638947240000|2021-12-08 07:07:20|5547.4|5541.4|5547.2|5541.2|5547.4|5541.4|5547.2|5541.2|1
1638947250000|2021-12-08 07:07:30|5546.9|5540.9|5547.5|5541.5|5547.5|5541.5|5546.9|5540.9|2
1638947260000|2021-12-08 07:07:40|5547.2|5541.2|5546.9|5540.9|5547.2|5541.2|5546.9|5540.9|1
1638947270000|2021-12-08 07:07:50|5547.2|5541.2|5547.4|5541.4|5547.4|5541.4|5547.2|5541.2|1
1638947280000|2021-12-08 07:08:00|5547.1|5541.1|5546.7|5540.7|5547.1|5541.1|5546.4|5540.4|2
1638947290000|2021-12-08 07:08:10|5546.4|5540.4|5545.7|5539.7|5546.4|5540.4|5545.7|5539.7|2
1638947300000|2021-12-08 07:08:20|5545.4|5539.4|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|1
1638947310000|2021-12-08 07:08:30|5544.7|5538.7|5545.4|5539.4|5545.4|5539.4|5544.7|5538.7|2
1638947320000|2021-12-08 07:08:40|5544.7|5538.7|5545.4|5539.4|5545.4|5539.4|5544.7|5538.7|5
1638947330000|2021-12-08 07:08:50|5544.7|5538.7|5542.9|5536.9|5544.7|5538.7|5542.9|5536.9|4
1638947340000|2021-12-08 07:09:00|5542.4|5536.4|5541.4|5535.4|5542.4|5536.4|5541.4|5535.4|3
1638947350000|2021-12-08 07:09:10|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|1
1638947360000|2021-12-08 07:09:20|5539.7|5533.7|5540.4|5534.4|5540.4|5534.4|5539.4|5533.4|1
1638947370000|2021-12-08 07:09:30|5541.2|5535.2|5541.7|5535.7|5541.7|5535.7|5539.4|5533.4|10
1638947380000|2021-12-08 07:09:40|5541.2|5535.2|5540.9|5534.9|5541.2|5535.2|5540.6|5534.6|2
1638947390000|2021-12-08 07:09:50|5540.4|5534.4|5540.7|5534.7|5540.7|5534.7|5540.4|5534.4|2
1638947400000|2021-12-08 07:10:00|5540.9|5534.9|5541.7|5535.7|5541.7|5535.7|5540.4|5534.4|1
1638947410000|2021-12-08 07:10:10|5541.4|5535.4|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|1
1638947420000|2021-12-08 07:10:20|5540.7|5534.7|5539.7|5533.7|5540.7|5534.7|5539.7|5533.7|2
1638947430000|2021-12-08 07:10:30|5539.4|5533.4|5539.7|5533.7|5539.9|5533.9|5539.4|5533.4|2
1638947440000|2021-12-08 07:10:40|5539.9|5533.9|5540.7|5534.7|5540.7|5534.7|5539.9|5533.9|2
1638947450000|2021-12-08 07:10:50|5540.4|5534.4|5540|5534|5540.4|5534.4|5540|5534|2
1638947460000|2021-12-08 07:11:00|5540.2|5534.2|5540.4|5534.4|5540.4|5534.4|5539.2|5533.2|2
1638947470000|2021-12-08 07:11:10|5539.4|5533.4|5540.9|5534.9|5540.9|5534.9|5539.4|5533.4|1
1638947480000|2021-12-08 07:11:20|5540.6|5534.6|5540.4|5534.4|5540.6|5534.6|5540.4|5534.4|2
1638947490000|2021-12-08 07:11:30|5539.9|5533.9|5540.2|5534.2|5540.2|5534.2|5539.9|5533.9|2
1638947500000|2021-12-08 07:11:40|5539.9|5533.9|5539.7|5533.7|5539.9|5533.9|5539.7|5533.7|1
1638947510000|2021-12-08 07:11:50|5539.4|5533.4|5541.7|5535.7|5541.7|5535.7|5539.4|5533.4|3
1638947520000|2021-12-08 07:12:00|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.2|5534.2|4
1638947530000|2021-12-08 07:12:10|5540.2|5534.2|5540.9|5534.9|5540.9|5534.9|5540.2|5534.2|2
1638947540000|2021-12-08 07:12:20|5540.6|5534.6|5541.4|5535.4|5541.4|5535.4|5540.6|5534.6|2
1638947550000|2021-12-08 07:12:30|5540.7|5534.7|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|2
1638947560000|2021-12-08 07:12:40|5540.7|5534.7|5541.4|5535.4|5541.4|5535.4|5540.7|5534.7|1
1638947570000|2021-12-08 07:12:50|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.4|5535.4|2
1638947580000|2021-12-08 07:13:00|5541.2|5535.2|5543.4|5537.4|5543.4|5537.4|5541.2|5535.2|1
1638947590000|2021-12-08 07:13:10|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|1
1638947600000|2021-12-08 07:13:20|5542.2|5536.2|5542.5|5536.5|5542.5|5536.5|5541.9|5535.9|4
1638947610000|2021-12-08 07:13:30|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|1
1638947620000|2021-12-08 07:13:40|5542.2|5536.2|5541.9|5535.9|5542.2|5536.2|5541.9|5535.9|2
1638947630000|2021-12-08 07:13:50|5541.6|5535.6|5540.9|5534.9|5541.6|5535.6|5540.9|5534.9|2
1638947640000|2021-12-08 07:14:00|5541.2|5535.2|5541.4|5535.4|5541.4|5535.4|5541.2|5535.2|3
1638947650000|2021-12-08 07:14:10|5540.4|5534.4|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|2
1638947660000|2021-12-08 07:14:20|5540.4|5534.4|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|2
1638947670000|2021-12-08 07:14:30|5540.7|5534.7|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|1
1638947680000|2021-12-08 07:14:40|5540.4|5534.4|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|2
1638947690000|2021-12-08 07:14:50|5540.7|5534.7|5545.2|5539.2|5545.2|5539.2|5540.4|5534.4|7
1638947700000|2021-12-08 07:15:00|5549.7|5543.7|5551.7|5545.7|5551.7|5545.7|5549.7|5543.7|5
1638947710000|2021-12-08 07:15:10|5551.2|5545.2|5548.7|5542.7|5551.2|5545.2|5548.7|5542.7|1
1638947720000|2021-12-08 07:15:20|5548.4|5542.4|5547.7|5541.7|5548.4|5542.4|5547.7|5541.7|0
1638947740000|2021-12-08 07:15:40|5548.5|5542.5|5549.9|5543.9|5550.7|5544.7|5548.5|5542.5|3
1638947760000|2021-12-08 07:16:00|5550.2|5544.2|5550.2|5544.2|5550.7|5544.7|5548.9|5542.9|10
1638947770000|2021-12-08 07:16:10|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|0
1638947780000|2021-12-08 07:16:20|5549.9|5543.9|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|0
1638947790000|2021-12-08 07:16:30|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|6
1638947800000|2021-12-08 07:16:40|5547.7|5541.7|5548.2|5542.2|5548.5|5542.5|5547.4|5541.4|1
1638947810000|2021-12-08 07:16:50|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1638947820000|2021-12-08 07:17:00|5548.9|5542.9|5548.4|5542.4|5549.2|5543.2|5548.4|5542.4|1
1638947830000|2021-12-08 07:17:10|5548.7|5542.7|5548.4|5542.4|5548.7|5542.7|5548.4|5542.4|0
1638947850000|2021-12-08 07:17:30|5548.7|5542.7|5550.7|5544.7|5551.7|5545.7|5548.7|5542.7|28
1638947870000|2021-12-08 07:17:50|5550.4|5544.4|5550.2|5544.2|5550.4|5544.4|5550.2|5544.2|0
1638947900000|2021-12-08 07:18:20|5550.5|5544.5|5550.9|5544.9|5550.9|5544.9|5550.5|5544.5|3
1638947910000|2021-12-08 07:18:30|5551.2|5545.2|5551.4|5545.4|5551.4|5545.4|5551.2|5545.2|0
1638947920000|2021-12-08 07:18:40|5552.2|5546.2|5553.7|5547.7|5554.2|5548.2|5552.2|5546.2|1
1638947940000|2021-12-08 07:19:00|5553.5|5547.5|5554|5548|5554|5548|5552.9|5546.9|1
1638947950000|2021-12-08 07:19:10|5554.2|5548.2|5551.5|5545.5|5554.2|5548.2|5551.5|5545.5|2
1638947960000|2021-12-08 07:19:20|5551.2|5545.2|5549.5|5543.5|5551.2|5545.2|5549.2|5543.2|1
1638947970000|2021-12-08 07:19:30|5548.8|5542.8|5546.5|5540.5|5548.8|5542.8|5546.5|5540.5|2
1638947980000|2021-12-08 07:19:40|5545.8|5539.8|5544.2|5538.2|5545.8|5539.8|5544.2|5538.2|2
1638947990000|2021-12-08 07:19:50|5544.5|5538.5|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|1
1638948000000|2021-12-08 07:20:00|||||||||1
1638948020000|2021-12-08 07:20:20|5546|5540|5546|5540|5546|5540|5546|5540|0
1638948030000|2021-12-08 07:20:30|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|3
1638948040000|2021-12-08 07:20:40|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1638948050000|2021-12-08 07:20:50|5547.7|5541.7|5550.2|5544.2|5550.2|5544.2|5547.7|5541.7|1
1638948060000|2021-12-08 07:21:00|5550.7|5544.7|5550.2|5544.2|5550.7|5544.7|5550.2|5544.2|0
1638948070000|2021-12-08 07:21:10|5549.2|5543.2|5548.4|5542.4|5549.2|5543.2|5548.4|5542.4|2
1638948090000|2021-12-08 07:21:30|||||||||8
1638948100000|2021-12-08 07:21:40|||||||||5
1638948110000|2021-12-08 07:21:50|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|13
1638948120000|2021-12-08 07:22:00|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|1
1638948160000|2021-12-08 07:22:40|||||||||1
1638948170000|2021-12-08 07:22:50|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1638948180000|2021-12-08 07:23:00|5547.9|5541.9|5549.7|5543.7|5549.7|5543.7|5547.9|5541.9|4
1638948190000|2021-12-08 07:23:10|5549.9|5543.9|5550.2|5544.2|5550.2|5544.2|5549.9|5543.9|1
1638948200000|2021-12-08 07:23:20|||||||||1
1638948220000|2021-12-08 07:23:40|5550.6|5544.6|5551.7|5545.7|5551.7|5545.7|5550.6|5544.6|2
1638948230000|2021-12-08 07:23:50|||||||||1
1638948240000|2021-12-08 07:24:00|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|3
1638948250000|2021-12-08 07:24:10|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|0
1638948260000|2021-12-08 07:24:20|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1638948270000|2021-12-08 07:24:30|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|0
1638948350000|2021-12-08 07:25:50|5551.2|5545.2|5550.9|5544.9|5551.7|5545.7|5550.9|5544.9|7
1638948360000|2021-12-08 07:26:00|5551.2|5545.2|5551.4|5545.4|5551.7|5545.7|5550.9|5544.9|0
1638948370000|2021-12-08 07:26:10|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|5550.9|5544.9|0
1638948380000|2021-12-08 07:26:20|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|16
1638948410000|2021-12-08 07:26:50|5550.9|5544.9|5551.2|5545.2|5551.2|5545.2|5550.9|5544.9|2
1638948420000|2021-12-08 07:27:00|5551.5|5545.5|5551.2|5545.2|5551.7|5545.7|5551.2|5545.2|0
1638948430000|2021-12-08 07:27:10|5551.9|5545.9|5554.9|5548.9|5554.9|5548.9|5551.9|5545.9|7
1638948460000|2021-12-08 07:27:40|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|1
1638948480000|2021-12-08 07:28:00|5554.6|5548.6|5555.4|5549.4|5555.4|5549.4|5554.6|5548.6|0
1638948560000|2021-12-08 07:29:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|1
1638948570000|2021-12-08 07:29:30|5556.7|5550.7|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|10
1638948580000|2021-12-08 07:29:40|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.2|5550.2|5
1638948590000|2021-12-08 07:29:50|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1638948600000|2021-12-08 07:30:00|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5558.2|5552.2|7
1638948620000|2021-12-08 07:30:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|0
1638948660000|2021-12-08 07:31:00|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|4
1638948670000|2021-12-08 07:31:10|5557.7|5551.7|5557.2|5551.2|5557.7|5551.7|5555.9|5549.9|3
1638948690000|2021-12-08 07:31:30|5557|5551|5556.7|5550.7|5557|5551|5556.7|5550.7|0
1638948710000|2021-12-08 07:31:50|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1638948720000|2021-12-08 07:32:00|5556.7|5550.7|5556.9|5550.9|5557.7|5551.7|5556.7|5550.7|2
1638948730000|2021-12-08 07:32:10|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1638948740000|2021-12-08 07:32:20|5558.2|5552.2|5558.9|5552.9|5558.9|5552.9|5558.2|5552.2|1
1638948750000|2021-12-08 07:32:30|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|2
1638948760000|2021-12-08 07:32:40|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|1
1638948780000|2021-12-08 07:33:00|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|1
1638948800000|2021-12-08 07:33:20|5560.2|5554.2|5559.9|5553.9|5560.2|5554.2|5559.2|5553.2|6
1638948840000|2021-12-08 07:34:00|||||||||18
1638948880000|2021-12-08 07:34:40|5560.2|5554.2|5558.9|5552.9|5560.2|5554.2|5558.9|5552.9|12
1638948890000|2021-12-08 07:34:50|5559.2|5553.2|5560.2|5554.2|5560.5|5554.5|5559.2|5553.2|2
1638948900000|2021-12-08 07:35:00|5560.5|5554.5|5560.2|5554.2|5560.5|5554.5|5560.2|5554.2|6
1638948910000|2021-12-08 07:35:10|5560|5554|5560|5554|5560|5554|5560|5554|1
1638948930000|2021-12-08 07:35:30|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|0
1638948940000|2021-12-08 07:35:40|5558.7|5552.7|5559.5|5553.5|5559.5|5553.5|5558.7|5552.7|3
1638948950000|2021-12-08 07:35:50|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|0
1638948960000|2021-12-08 07:36:00|5559.5|5553.5|5559.2|5553.2|5559.5|5553.5|5559.2|5553.2|0
1638948970000|2021-12-08 07:36:10|5559.5|5553.5|5559.5|5553.5|5560|5554|5559.5|5553.5|0
1638948980000|2021-12-08 07:36:20|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1638948990000|2021-12-08 07:36:30|5559.5|5553.5|5558.9|5552.9|5559.5|5553.5|5558.9|5552.9|1
1638949000000|2021-12-08 07:36:40|5559.2|5553.2|5558.9|5552.9|5559.2|5553.2|5558.9|5552.9|0
1638949020000|2021-12-08 07:37:00|||||||||1
1638949030000|2021-12-08 07:37:10|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|1
1638949040000|2021-12-08 07:37:20|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1638949060000|2021-12-08 07:37:40|5559.5|5553.5|5560.2|5554.2|5560.2|5554.2|5559.5|5553.5|1
1638949070000|2021-12-08 07:37:50|5560.8|5554.8|5560.5|5554.5|5560.8|5554.8|5560.5|5554.5|2
1638949080000|2021-12-08 07:38:00|5560.2|5554.2|5560.9|5554.9|5560.9|5554.9|5559.9|5553.9|1
1638949100000|2021-12-08 07:38:20|5561.5|5555.5|5562.1|5556.1|5562.1|5556.1|5561.5|5555.5|0
1638949110000|2021-12-08 07:38:30|5564.8|5558.8|5569.9|5563.9|5570.1|5564.1|5564.8|5558.8|10
1638949120000|2021-12-08 07:38:40|5569.6|5563.6|5569.4|5563.4|5569.6|5563.6|5569.4|5563.4|0
1638949130000|2021-12-08 07:38:50|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|6
1638949230000|2021-12-08 07:40:30|5568.1|5562.1|5568.4|5562.4|5568.4|5562.4|5568.1|5562.1|1
1638949240000|2021-12-08 07:40:40|5568.1|5562.1|5563.9|5557.9|5568.1|5562.1|5563.9|5557.9|13
1638949250000|2021-12-08 07:40:50|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|5562.9|5556.9|2
1638949310000|2021-12-08 07:41:50|5563.8|5557.8|5566.4|5560.4|5566.4|5560.4|5563.8|5557.8|1
1638949320000|2021-12-08 07:42:00|5567.3|5561.3|5566.4|5560.4|5567.3|5561.3|5566.4|5560.4|1
1638949330000|2021-12-08 07:42:10|5565.9|5559.9|5565.1|5559.1|5565.9|5559.9|5565.1|5559.1|0
1638949340000|2021-12-08 07:42:20|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1638949350000|2021-12-08 07:42:30|5565.6|5559.6|5566.4|5560.4|5566.4|5560.4|5565.1|5559.1|0
1638949380000|2021-12-08 07:43:00|5566.9|5560.9|5566.3|5560.3|5566.9|5560.9|5566.3|5560.3|2
1638949430000|2021-12-08 07:43:50|5566.9|5560.9|5566.6|5560.6|5567.3|5561.3|5566.6|5560.6|0
1638949450000|2021-12-08 07:44:10|5566.9|5560.9|5567.1|5561.1|5567.1|5561.1|5566.9|5560.9|0
1638949460000|2021-12-08 07:44:20|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|0
1638949470000|2021-12-08 07:44:30|5566.1|5560.1|5566.6|5560.6|5566.9|5560.9|5566.1|5560.1|0
1638949490000|2021-12-08 07:44:50|5566.1|5560.1|5566.9|5560.9|5566.9|5560.9|5566.1|5560.1|0
1638949500000|2021-12-08 07:45:00|5566.6|5560.6|5566.9|5560.9|5566.9|5560.9|5566.1|5560.1|2
1638949510000|2021-12-08 07:45:10|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|5566.6|5560.6|0
1638949520000|2021-12-08 07:45:20|5566.3|5560.3|5561.6|5555.6|5566.3|5560.3|5561.6|5555.6|11
1638949610000|2021-12-08 07:46:50|5561.9|5555.9|5562.1|5556.1|5562.1|5556.1|5561.1|5555.1|2
1638949620000|2021-12-08 07:47:00|||||||||1
1638949630000|2021-12-08 07:47:10|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|0
1638949660000|2021-12-08 07:47:40|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|2
1638949710000|2021-12-08 07:48:30|5561.1|5555.1|5561.6|5555.6|5561.6|5555.6|5561.1|5555.1|0
1638949720000|2021-12-08 07:48:40|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1638949730000|2021-12-08 07:48:50|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|31
1638949740000|2021-12-08 07:49:00|5561.3|5555.3|5561.1|5555.1|5561.3|5555.3|5560.8|5554.8|16
1638949760000|2021-12-08 07:49:20|5560.9|5554.9|5560.6|5554.6|5560.9|5554.9|5560.6|5554.6|0
1638949770000|2021-12-08 07:49:30|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|2
1638949800000|2021-12-08 07:50:00|||||||||1
1638949810000|2021-12-08 07:50:10|5562.1|5556.1|5561.6|5555.6|5562.1|5556.1|5561.6|5555.6|6
1638949820000|2021-12-08 07:50:20|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|52
1638949830000|2021-12-08 07:50:30|||||||||8
1638949850000|2021-12-08 07:50:50|5561.3|5555.3|5561.3|5555.3|5561.3|5555.3|5561.3|5555.3|2
1638949920000|2021-12-08 07:52:00|||||||||1
1638949930000|2021-12-08 07:52:10|||||||||1
1638949950000|2021-12-08 07:52:30|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|0
1638949970000|2021-12-08 07:52:50|||||||||2
1638950000000|2021-12-08 07:53:20|5562.1|5556.1|5561.8|5555.8|5562.1|5556.1|5561.8|5555.8|2
1638950060000|2021-12-08 07:54:20|5562.1|5556.1|5561.8|5555.8|5562.1|5556.1|5561.8|5555.8|1
1638950120000|2021-12-08 07:55:20|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|20
1638950160000|2021-12-08 07:56:00|||||||||9
1638950180000|2021-12-08 07:56:20|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1638950190000|2021-12-08 07:56:30|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|0
1638950200000|2021-12-08 07:56:40|5561.8|5555.8|5562.1|5556.1|5562.1|5556.1|5561.8|5555.8|1
1638950210000|2021-12-08 07:56:50|||||||||1
1638950220000|2021-12-08 07:57:00|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|4
1638950240000|2021-12-08 07:57:20|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|28
1638950250000|2021-12-08 07:57:30|5560.6|5554.6|5561.1|5555.1|5561.1|5555.1|5560.3|5554.3|0
1638950260000|2021-12-08 07:57:40|5561.6|5555.6|5561.3|5555.3|5561.6|5555.6|5561.3|5555.3|0
1638950270000|2021-12-08 07:57:50|5560.8|5554.8|5560.8|5554.8|5560.8|5554.8|5560.8|5554.8|0
1638950290000|2021-12-08 07:58:10|5561.1|5555.1|5561.3|5555.3|5561.3|5555.3|5561.1|5555.1|0
1638950300000|2021-12-08 07:58:20|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|0
1638950330000|2021-12-08 07:58:50|5561.9|5555.9|5562.1|5556.1|5562.1|5556.1|5561.9|5555.9|1
1638950340000|2021-12-08 07:59:00|5561.8|5555.8|5562.1|5556.1|5562.1|5556.1|5561.6|5555.6|54
1638950360000|2021-12-08 07:59:20|5561.8|5555.8|5560.1|5554.1|5561.8|5555.8|5560.1|5554.1|1
1638950370000|2021-12-08 07:59:30|5560.4|5554.4|5560.6|5554.6|5560.6|5554.6|5560.4|5554.4|0
1638950400000|2021-12-08 08:00:00|5560.3|5554.3|5559.8|5553.8|5560.3|5554.3|5559.8|5553.8|1
1638950410000|2021-12-08 08:00:10|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|0
1638950420000|2021-12-08 08:00:20|5559.4|5553.4|5559.9|5553.9|5559.9|5553.9|5559.4|5553.4|0
1638950440000|2021-12-08 08:00:40|5559.6|5553.6|5559.4|5553.4|5559.6|5553.6|5559.4|5553.4|0
1638950450000|2021-12-08 08:00:50|5559.9|5553.9|5560.6|5554.6|5561.1|5555.1|5559.9|5553.9|1
1638950460000|2021-12-08 08:01:00|5560.9|5554.9|5561.6|5555.6|5561.6|5555.6|5560.9|5554.9|0
1638950470000|2021-12-08 08:01:10|5561.3|5555.3|5559.6|5553.6|5561.4|5555.4|5559.1|5553.1|2
1638950480000|2021-12-08 08:01:20|5559.3|5553.3|5558.8|5552.8|5559.3|5553.3|5558.8|5552.8|0
1638950500000|2021-12-08 08:01:40|5553.1|5547.1|5555.9|5549.9|5555.9|5549.9|5553.1|5547.1|10
1638950510000|2021-12-08 08:01:50|||||||||6
1638950520000|2021-12-08 08:02:00|5555.4|5549.4|5556.4|5550.4|5556.4|5550.4|5555.1|5549.1|1
1638950530000|2021-12-08 08:02:10|5556.1|5550.1|5556.6|5550.6|5556.6|5550.6|5555.9|5549.9|0
1638950560000|2021-12-08 08:02:40|5556.9|5550.9|5560.7|5554.7|5560.7|5554.7|5556.9|5550.9|3
1638950570000|2021-12-08 08:02:50|5561.1|5555.1|5566.9|5560.9|5566.9|5560.9|5561.1|5555.1|45
1638950580000|2021-12-08 08:03:00|5568.6|5562.6|5565.6|5559.6|5568.6|5562.6|5565.1|5559.1|8
1638950590000|2021-12-08 08:03:10|5565.3|5559.3|5565.1|5559.1|5565.3|5559.3|5565.1|5559.1|3
1638950600000|2021-12-08 08:03:20|5565.4|5559.4|5566.4|5560.4|5566.4|5560.4|5565.4|5559.4|1
1638950630000|2021-12-08 08:03:50|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|5566.1|5560.1|0
1638950640000|2021-12-08 08:04:00|5566.4|5560.4|5566.1|5560.1|5566.4|5560.4|5566.1|5560.1|0
1638950670000|2021-12-08 08:04:30|5565.9|5559.9|5565.6|5559.6|5565.9|5559.9|5565.6|5559.6|1
1638950680000|2021-12-08 08:04:40|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|0
1638950690000|2021-12-08 08:04:50|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|0
1638950700000|2021-12-08 08:05:00|5569.4|5563.4|5570.2|5564.2|5570.3|5564.3|5569.2|5563.2|18
1638950710000|2021-12-08 08:05:10|5570.7|5564.7|5571.2|5565.2|5572.3|5566.3|5570.7|5564.7|1
1638950720000|2021-12-08 08:05:20|5571.7|5565.7|5571.2|5565.2|5571.7|5565.7|5571.2|5565.2|0
1638950750000|2021-12-08 08:05:50|5571.5|5565.5|5571.7|5565.7|5571.7|5565.7|5571.4|5565.4|0
1638950780000|2021-12-08 08:06:20|5571.4|5565.4|5571.2|5565.2|5571.4|5565.4|5571.2|5565.2|0
1638950790000|2021-12-08 08:06:30|5570.7|5564.7|5571.7|5565.7|5572.2|5566.2|5570.7|5564.7|1
1638950820000|2021-12-08 08:07:00|5572.2|5566.2|5573.2|5567.2|5573.2|5567.2|5572.2|5566.2|1
1638950880000|2021-12-08 08:08:00|5573.5|5567.5|5573.7|5567.7|5573.7|5567.7|5573.5|5567.5|0
1638950890000|2021-12-08 08:08:10|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|1
1638950900000|2021-12-08 08:08:20|5576.7|5570.7|5575.2|5569.2|5576.7|5570.7|5575.2|5569.2|1
1638950920000|2021-12-08 08:08:40|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|0
1638950940000|2021-12-08 08:09:00|5575.7|5569.7|5575.7|5569.7|5576.2|5570.2|5575.7|5569.7|3
1638950950000|2021-12-08 08:09:10|5576|5570|5574.7|5568.7|5576.2|5570.2|5574.7|5568.7|3
1638950960000|2021-12-08 08:09:20|5575.2|5569.2|5574.2|5568.2|5575.2|5569.2|5574.2|5568.2|0
1638950990000|2021-12-08 08:09:50|5573.7|5567.7|5571.2|5565.2|5573.7|5567.7|5571.2|5565.2|3
1638951000000|2021-12-08 08:10:00|5571.5|5565.5|5571.4|5565.4|5572.2|5566.2|5571.4|5565.4|0
1638951010000|2021-12-08 08:10:10|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|0
1638951030000|2021-12-08 08:10:30|5571.5|5565.5|5571.7|5565.7|5571.7|5565.7|5571.5|5565.5|0
1638951040000|2021-12-08 08:10:40|5571.5|5565.5|5571.7|5565.7|5571.7|5565.7|5571.5|5565.5|0
1638951050000|2021-12-08 08:10:50|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|0
1638951060000|2021-12-08 08:11:00|5571.7|5565.7|5572.2|5566.2|5572.2|5566.2|5571.7|5565.7|1
1638951070000|2021-12-08 08:11:10|5572.7|5566.7|5572.7|5566.7|5573.2|5567.2|5572.7|5566.7|33
1638951080000|2021-12-08 08:11:20|5573.2|5567.2|5573.2|5567.2|5573.2|5567.2|5573.2|5567.2|0
1638951150000|2021-12-08 08:12:30|5573.5|5567.5|5573.7|5567.7|5573.7|5567.7|5573.5|5567.5|0
1638951170000|2021-12-08 08:12:50|5574|5568|5574.2|5568.2|5575.5|5569.5|5574|5568|2
1638951180000|2021-12-08 08:13:00|5575|5569|5575|5569|5575|5569|5575|5569|1
1638951190000|2021-12-08 08:13:10|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|3
1638951210000|2021-12-08 08:13:30|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1638951220000|2021-12-08 08:13:40|5576.4|5570.4|5575.2|5569.2|5576.4|5570.4|5575.2|5569.2|0
1638951230000|2021-12-08 08:13:50|5575.5|5569.5|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|0
1638951240000|2021-12-08 08:14:00|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1638951250000|2021-12-08 08:14:10|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638951270000|2021-12-08 08:14:30|5575.5|5569.5|5575.7|5569.7|5575.7|5569.7|5575.5|5569.5|0
1638951280000|2021-12-08 08:14:40|5575.2|5569.2|5576.7|5570.7|5576.7|5570.7|5575.2|5569.2|0
1638951290000|2021-12-08 08:14:50|5576.2|5570.2|5574.4|5568.4|5576.2|5570.2|5574.4|5568.4|2
1638951300000|2021-12-08 08:15:00|5574.2|5568.2|5575.5|5569.5|5575.5|5569.5|5574.2|5568.2|0
1638951310000|2021-12-08 08:15:10|5575.2|5569.2|5574.2|5568.2|5575.5|5569.5|5574.2|5568.2|1
1638951330000|2021-12-08 08:15:30|5575.2|5569.2|5574.2|5568.2|5575.2|5569.2|5574.2|5568.2|2
1638951340000|2021-12-08 08:15:40|5574.5|5568.5|5574.7|5568.7|5575.2|5569.2|5574.2|5568.2|6
1638951360000|2021-12-08 08:16:00|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638951380000|2021-12-08 08:16:20|5575|5569|5572.2|5566.2|5575.2|5569.2|5572.2|5566.2|7
1638951390000|2021-12-08 08:16:30|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|0
1638951400000|2021-12-08 08:16:40|5572.4|5566.4|5572.2|5566.2|5572.4|5566.4|5572.2|5566.2|1
1638951410000|2021-12-08 08:16:50|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|0
1638951430000|2021-12-08 08:17:10|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|1
1638951440000|2021-12-08 08:17:20|5574.3|5568.3|5574.2|5568.2|5574.3|5568.3|5573.2|5567.2|1
1638951470000|2021-12-08 08:17:50|5574|5568|5573.7|5567.7|5574|5568|5573.7|5567.7|0
1638951480000|2021-12-08 08:18:00|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|5574.2|5568.2|3
1638951490000|2021-12-08 08:18:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638951500000|2021-12-08 08:18:20|5574.4|5568.4|5573.7|5567.7|5574.4|5568.4|5573.7|5567.7|2
1638951540000|2021-12-08 08:19:00|5574|5568|5576.7|5570.7|5576.7|5570.7|5574|5568|14
1638951560000|2021-12-08 08:19:20|||||||||10
1638951580000|2021-12-08 08:19:40|5575.7|5569.7|5574.2|5568.2|5575.7|5569.7|5574.2|5568.2|8
1638951610000|2021-12-08 08:20:10|5574.5|5568.5|5576.2|5570.2|5576.2|5570.2|5574.5|5568.5|2
1638951640000|2021-12-08 08:20:40|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1638951700000|2021-12-08 08:21:40|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|3
1638951710000|2021-12-08 08:21:50|5573.2|5567.2|5572.4|5566.4|5573.7|5567.7|5572.4|5566.4|1
1638951720000|2021-12-08 08:22:00|5572.7|5566.7|5573.2|5567.2|5573.2|5567.2|5572.7|5566.7|0
1638951770000|2021-12-08 08:22:50|||||||||1
1638951780000|2021-12-08 08:23:00|5572.7|5566.7|5573.2|5567.2|5573.2|5567.2|5572.7|5566.7|0
1638951820000|2021-12-08 08:23:40|5573|5567|5571.9|5565.9|5573|5567|5571.9|5565.9|1
1638951830000|2021-12-08 08:23:50|5571.4|5565.4|5571.2|5565.2|5571.4|5565.4|5571.2|5565.2|0
1638951880000|2021-12-08 08:24:40|5571.5|5565.5|5571.7|5565.7|5571.7|5565.7|5571.5|5565.5|0
1638951900000|2021-12-08 08:25:00|5570.7|5564.7|5570.2|5564.2|5570.7|5564.7|5570.2|5564.2|3
1638951940000|2021-12-08 08:25:40|5570.9|5564.9|5571.7|5565.7|5571.7|5565.7|5570.9|5564.9|3
1638951960000|2021-12-08 08:26:00|5572|5566|5573.7|5567.7|5574.7|5568.7|5572|5566|11
1638951970000|2021-12-08 08:26:10|5573.2|5567.2|5573.7|5567.7|5573.7|5567.7|5573.2|5567.2|0
1638952010000|2021-12-08 08:26:50|5573.4|5567.4|5573.2|5567.2|5573.4|5567.4|5573.2|5567.2|0
1638952020000|2021-12-08 08:27:00|5573.7|5567.7|5573.7|5567.7|5573.7|5567.7|5573.5|5567.5|1
1638952070000|2021-12-08 08:27:50|5573.4|5567.4|5573.2|5567.2|5573.4|5567.4|5573.2|5567.2|1
1638952080000|2021-12-08 08:28:00|5573.7|5567.7|5575.7|5569.7|5575.7|5569.7|5573.7|5567.7|5
1638952100000|2021-12-08 08:28:20|5576.2|5570.2|5576.2|5570.2|5576.7|5570.7|5576.2|5570.2|0
1638952120000|2021-12-08 08:28:40|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|9
1638952140000|2021-12-08 08:29:00|5576.5|5570.5|5576.2|5570.2|5576.5|5570.5|5576.2|5570.2|0
1638952150000|2021-12-08 08:29:10|5575.9|5569.9|5575.5|5569.5|5576.2|5570.2|5575.5|5569.5|0
1638952160000|2021-12-08 08:29:20|5575.2|5569.2|5574.2|5568.2|5575.2|5569.2|5574.2|5568.2|1
1638952190000|2021-12-08 08:29:50|5573.9|5567.9|5573.4|5567.4|5574|5568|5573.4|5567.4|0
1638952200000|2021-12-08 08:30:00|5573.9|5567.9|5574.2|5568.2|5574.2|5568.2|5573.9|5567.9|0
1638952250000|2021-12-08 08:30:50|5569.2|5563.2|5575|5569|5575|5569|5569.2|5563.2|11
1638952260000|2021-12-08 08:31:00|5574.9|5568.9|5574|5568|5574.9|5568.9|5573.2|5567.2|4
1638952270000|2021-12-08 08:31:10|5573.5|5567.5|5572.7|5566.7|5573.5|5567.5|5572.5|5566.5|4
1638952290000|2021-12-08 08:31:30|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|0
1638952300000|2021-12-08 08:31:40|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5570.2|5564.2|2
1638952310000|2021-12-08 08:31:50|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|0
1638952320000|2021-12-08 08:32:00|5570.7|5564.7|5571.7|5565.7|5571.7|5565.7|5569.2|5563.2|7
1638952330000|2021-12-08 08:32:10|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|0
1638952340000|2021-12-08 08:32:20|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|1
1638952350000|2021-12-08 08:32:30|5570.2|5564.2|5570.7|5564.7|5570.7|5564.7|5570.2|5564.2|1
1638952360000|2021-12-08 08:32:40|5570.4|5564.4|5570.2|5564.2|5570.4|5564.4|5570.2|5564.2|0
1638952380000|2021-12-08 08:33:00|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|1
1638952390000|2021-12-08 08:33:10|5570|5564|5570.2|5564.2|5570.2|5564.2|5570|5564|0
1638952400000|2021-12-08 08:33:20|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|0
1638952410000|2021-12-08 08:33:30|5569.7|5563.7|5570.2|5564.2|5570.7|5564.7|5569.7|5563.7|2
1638952430000|2021-12-08 08:33:50|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|0
1638952440000|2021-12-08 08:34:00|5570.2|5564.2|5570.5|5564.5|5571.2|5565.2|5569.7|5563.7|9
1638952460000|2021-12-08 08:34:20|5571|5565|5571|5565|5571|5565|5571|5565|0
1638952480000|2021-12-08 08:34:40|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.2|5565.2|11
1638952490000|2021-12-08 08:34:50|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|1
1638952500000|2021-12-08 08:35:00|5570.9|5564.9|5570.7|5564.7|5570.9|5564.9|5570.7|5564.7|1
1638952510000|2021-12-08 08:35:10|5570.2|5564.2|5571.7|5565.7|5571.9|5565.9|5569.2|5563.2|1
1638952520000|2021-12-08 08:35:20|5571.4|5565.4|5571.7|5565.7|5571.7|5565.7|5571.2|5565.2|0
1638952530000|2021-12-08 08:35:30|5572|5566|5571.7|5565.7|5572|5566|5571.7|5565.7|0
1638952580000|2021-12-08 08:36:20|5569.2|5563.2|5568.7|5562.7|5569.2|5563.2|5568.7|5562.7|5
1638952590000|2021-12-08 08:36:30|5569.4|5563.4|5569.2|5563.2|5569.4|5563.4|5568.7|5562.7|0
1638952600000|2021-12-08 08:36:40|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|0
1638952610000|2021-12-08 08:36:50|5568.1|5562.1|5566.7|5560.7|5568.1|5562.1|5566.7|5560.7|0
1638952620000|2021-12-08 08:37:00|5567|5561|5568.4|5562.4|5568.4|5562.4|5567|5561|2
1638952640000|2021-12-08 08:37:20|5568.2|5562.2|5567.7|5561.7|5568.2|5562.2|5567.7|5561.7|1
1638952680000|2021-12-08 08:38:00|5568.2|5562.2|5567.7|5561.7|5568.2|5562.2|5567.7|5561.7|0
1638952700000|2021-12-08 08:38:20|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|1
1638952720000|2021-12-08 08:38:40|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638952730000|2021-12-08 08:38:50|5566.9|5560.9|5567|5561|5567|5561|5566.7|5560.7|0
1638952740000|2021-12-08 08:39:00|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638952780000|2021-12-08 08:39:40|5567.5|5561.5|5567.2|5561.2|5567.5|5561.5|5567.2|5561.2|0
1638952790000|2021-12-08 08:39:50|5567.5|5561.5|5567.2|5561.2|5567.5|5561.5|5567.2|5561.2|0
1638952850000|2021-12-08 08:40:50|5567.5|5561.5|5567.2|5561.2|5567.5|5561.5|5567.2|5561.2|1
1638952860000|2021-12-08 08:41:00|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|1
1638952910000|2021-12-08 08:41:50|5568|5562|5567.5|5561.5|5568|5562|5567.5|5561.5|0
1638952920000|2021-12-08 08:42:00|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638952960000|2021-12-08 08:42:40|5566.7|5560.7|5568|5562|5568|5562|5566.7|5560.7|3
1638952970000|2021-12-08 08:42:50|5567.2|5561.2|5567.5|5561.5|5567.5|5561.5|5567.2|5561.2|0
1638952980000|2021-12-08 08:43:00|5568|5562|5568|5562|5568|5562|5568|5562|0
1638953010000|2021-12-08 08:43:30|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|0
1638953030000|2021-12-08 08:43:50|5567.4|5561.4|5567.2|5561.2|5567.4|5561.4|5567.2|5561.2|6
1638953040000|2021-12-08 08:44:00|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|0
1638953060000|2021-12-08 08:44:20|5568|5562|5568.5|5562.5|5568.5|5562.5|5568|5562|0
1638953070000|2021-12-08 08:44:30|||||||||2
1638953100000|2021-12-08 08:45:00|5569|5563|5567.7|5561.7|5569.2|5563.2|5567.7|5561.7|8
1638953110000|2021-12-08 08:45:10|5568|5562|5567.7|5561.7|5568.2|5562.2|5567.7|5561.7|0
1638953120000|2021-12-08 08:45:20|5568|5562|5568.2|5562.2|5568.2|5562.2|5567.7|5561.7|0
1638953130000|2021-12-08 08:45:30|5568.5|5562.5|5568.7|5562.7|5568.7|5562.7|5568.2|5562.2|0
1638953140000|2021-12-08 08:45:40|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|1
1638953170000|2021-12-08 08:46:10|5569|5563|5567.7|5561.7|5569|5563|5567.7|5561.7|0
1638953180000|2021-12-08 08:46:20|5567.9|5561.9|5568|5562|5568|5562|5567.9|5561.9|0
1638953210000|2021-12-08 08:46:50|||||||||6
1638953220000|2021-12-08 08:47:00|5568.5|5562.5|5568.2|5562.2|5568.5|5562.5|5568.2|5562.2|0
1638953270000|2021-12-08 08:47:50|5568.9|5562.9|5568.2|5562.2|5569|5563|5568.2|5562.2|1
1638953280000|2021-12-08 08:48:00|5568.5|5562.5|5569|5563|5569|5563|5568.5|5562.5|0
1638953290000|2021-12-08 08:48:10|5569.4|5563.4|5568.2|5562.2|5569.4|5563.4|5568.2|5562.2|2
1638953340000|2021-12-08 08:49:00|||||||||1
1638953400000|2021-12-08 08:50:00|5568.7|5562.7|5570.4|5564.4|5570.4|5564.4|5568.7|5562.7|12
1638953410000|2021-12-08 08:50:10|5570.2|5564.2|5570.2|5564.2|5570.5|5564.5|5570|5564|1
1638953430000|2021-12-08 08:50:30|5569.9|5563.9|5569.2|5563.2|5569.9|5563.9|5569.2|5563.2|0
1638953460000|2021-12-08 08:51:00|||||||||1
1638953480000|2021-12-08 08:51:20|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|5568.5|5562.5|0
1638953500000|2021-12-08 08:51:40|5569|5563|5569|5563|5569|5563|5569|5563|0
1638953520000|2021-12-08 08:52:00|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|0
1638953530000|2021-12-08 08:52:10|5569.2|5563.2|5569|5563|5569.2|5563.2|5569|5563|1
1638953610000|2021-12-08 08:53:30|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|0
1638953620000|2021-12-08 08:53:40|5568.2|5562.2|5568.5|5562.5|5568.5|5562.5|5568.2|5562.2|1
1638953630000|2021-12-08 08:53:50|5568.9|5562.9|5569|5563|5569|5563|5568.9|5562.9|0
1638953640000|2021-12-08 08:54:00|5569.2|5563.2|5576.7|5570.7|5576.7|5570.7|5569.2|5563.2|16
1638953660000|2021-12-08 08:54:20|5574.7|5568.7|5575|5569|5575|5569|5574.7|5568.7|2
1638953670000|2021-12-08 08:54:30|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638953680000|2021-12-08 08:54:40|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1638953710000|2021-12-08 08:55:10|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638953720000|2021-12-08 08:55:20|5575.5|5569.5|5575.7|5569.7|5575.7|5569.7|5575.5|5569.5|1
1638953740000|2021-12-08 08:55:40|5576.2|5570.2|5580.9|5574.9|5580.9|5574.9|5576.2|5570.2|16
1638953750000|2021-12-08 08:55:50|5580.5|5574.5|5579.4|5573.4|5580.5|5574.5|5579.4|5573.4|1
1638953770000|2021-12-08 08:56:10|5580.4|5574.4|5579.4|5573.4|5580.9|5574.9|5578.9|5572.9|5
1638953780000|2021-12-08 08:56:20|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.4|5572.4|0
1638953790000|2021-12-08 08:56:30|5578.4|5572.4|5579.4|5573.4|5579.4|5573.4|5578.4|5572.4|0
1638953800000|2021-12-08 08:56:40|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|5578.4|5572.4|1
1638953810000|2021-12-08 08:56:50|5579.4|5573.4|5580.2|5574.2|5580.2|5574.2|5579.4|5573.4|3
1638953820000|2021-12-08 08:57:00|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5579.9|5573.9|0
1638953850000|2021-12-08 08:57:30|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1638953860000|2021-12-08 08:57:40|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|5580.4|5574.4|2
1638953890000|2021-12-08 08:58:10|||||||||1
1638953910000|2021-12-08 08:58:30|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|5579.9|5573.9|0
1638953920000|2021-12-08 08:58:40|5579.4|5573.4|5578.9|5572.9|5579.4|5573.4|5578.9|5572.9|0
1638953940000|2021-12-08 08:59:00|5579.4|5573.4|5578.9|5572.9|5579.9|5573.9|5578.9|5572.9|0
1638953990000|2021-12-08 08:59:50|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|0
1638954000000|2021-12-08 09:00:00|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1638954010000|2021-12-08 09:00:10|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|0
1638954110000|2021-12-08 09:01:50|5575.2|5569.2|5572.7|5566.7|5575.2|5569.2|5572.7|5566.7|8
1638954120000|2021-12-08 09:02:00|5573|5567|5573|5567|5573|5567|5573|5567|1
1638954130000|2021-12-08 09:02:10|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|0
1638954140000|2021-12-08 09:02:20|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|0
1638954150000|2021-12-08 09:02:30|||||||||1
1638954160000|2021-12-08 09:02:40|5573.9|5567.9|5574.2|5568.2|5574.2|5568.2|5573.9|5567.9|1
1638954170000|2021-12-08 09:02:50|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|1
1638954180000|2021-12-08 09:03:00|5575.6|5569.6|5577.4|5571.4|5578.4|5572.4|5575.5|5569.5|6
1638954190000|2021-12-08 09:03:10|5579.4|5573.4|5578.7|5572.7|5579.4|5573.4|5578.4|5572.4|9
1638954200000|2021-12-08 09:03:20|5578.4|5572.4|5577.9|5571.9|5578.4|5572.4|5577.9|5571.9|0
1638954240000|2021-12-08 09:04:00|5576|5570|5576.2|5570.2|5576.2|5570.2|5576|5570|2
1638954300000|2021-12-08 09:05:00|5575.9|5569.9|5575|5569|5575.9|5569.9|5574.5|5568.5|2
1638954350000|2021-12-08 09:05:50|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|0
1638954410000|2021-12-08 09:06:50|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1638954420000|2021-12-08 09:07:00|5574.9|5568.9|5573.7|5567.7|5575.2|5569.2|5573.7|5567.7|4
1638954430000|2021-12-08 09:07:10|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|2
1638954440000|2021-12-08 09:07:20|5575.2|5569.2|5575.4|5569.4|5575.4|5569.4|5575.2|5569.2|0
1638954450000|2021-12-08 09:07:30|5575|5569|5574.7|5568.7|5575|5569|5574.7|5568.7|0
1638954470000|2021-12-08 09:07:50|5575|5569|5575.9|5569.9|5576.5|5570.5|5575|5569|1
1638954610000|2021-12-08 09:10:10|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|13
1638954640000|2021-12-08 09:10:40|5582.7|5576.7|5581|5575|5582.7|5576.7|5581|5575|1
1638954660000|2021-12-08 09:11:00|||||||||3
1638954690000|2021-12-08 09:11:30|5580.7|5574.7|5580.5|5574.5|5580.7|5574.7|5580.5|5574.5|0
1638954700000|2021-12-08 09:11:40|5580.7|5574.7|5581|5575|5581|5575|5580.7|5574.7|0
1638954710000|2021-12-08 09:11:50|5582.6|5576.6|5581.4|5575.4|5582.6|5576.6|5581.4|5575.4|25
1638954720000|2021-12-08 09:12:00|5582.3|5576.3|5582.9|5576.9|5585.2|5579.2|5582.3|5576.3|27
1638954730000|2021-12-08 09:12:10|5583.4|5577.4|5583.2|5577.2|5583.4|5577.4|5583.2|5577.2|0
1638954740000|2021-12-08 09:12:20|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1638954750000|2021-12-08 09:12:30|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|0
1638954760000|2021-12-08 09:12:40|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1638954780000|2021-12-08 09:13:00|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1638954810000|2021-12-08 09:13:30|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1638954820000|2021-12-08 09:13:40|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1638954830000|2021-12-08 09:13:50|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|5582.9|5576.9|0
1638954860000|2021-12-08 09:14:20|5582.5|5576.5|5583.5|5577.5|5583.5|5577.5|5582.5|5576.5|10
1638954870000|2021-12-08 09:14:30|5583.2|5577.2|5583.7|5577.7|5583.7|5577.7|5582.7|5576.7|1
1638954900000|2021-12-08 09:15:00|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1638954910000|2021-12-08 09:15:10|5584.2|5578.2|5584|5578|5584.2|5578.2|5584|5578|0
1638954920000|2021-12-08 09:15:20|||||||||1
1638954940000|2021-12-08 09:15:40|5584.6|5578.6|5584.8|5578.8|5584.8|5578.8|5584.6|5578.6|5
1638954950000|2021-12-08 09:15:50|5585|5579|5585|5579|5585|5579|5585|5579|2
1638954960000|2021-12-08 09:16:00|5584.7|5578.7|5584|5578|5584.7|5578.7|5584|5578|11
1638954970000|2021-12-08 09:16:10|5584.2|5578.2|5584|5578|5584.2|5578.2|5584|5578|0
1638954990000|2021-12-08 09:16:30|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|13
1638955000000|2021-12-08 09:16:40|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|2
1638955010000|2021-12-08 09:16:50|5577|5571|5577|5571|5577|5571|5577|5571|0
1638955020000|2021-12-08 09:17:00|5576.9|5570.9|5576.5|5570.5|5577.2|5571.2|5576.5|5570.5|13
1638955030000|2021-12-08 09:17:10|5576.4|5570.4|5578.5|5572.5|5578.5|5572.5|5576.4|5570.4|1
1638955050000|2021-12-08 09:17:30|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|0
1638955060000|2021-12-08 09:17:40|5578.4|5572.4|5578.2|5572.2|5578.4|5572.4|5578.2|5572.2|0
1638955090000|2021-12-08 09:18:10|5578.5|5572.5|5578.7|5572.7|5578.7|5572.7|5578.5|5572.5|0
1638955120000|2021-12-08 09:18:40|5579|5573|5580.2|5574.2|5580.2|5574.2|5579|5573|0
1638955130000|2021-12-08 09:18:50|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|1
1638955140000|2021-12-08 09:19:00|5579.2|5573.2|5578.7|5572.7|5579.2|5573.2|5578.7|5572.7|0
1638955170000|2021-12-08 09:19:30|5578.4|5572.4|5577.7|5571.7|5578.4|5572.4|5577.7|5571.7|0
1638955180000|2021-12-08 09:19:40|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1638955200000|2021-12-08 09:20:00|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|3
1638955210000|2021-12-08 09:20:10|5576.9|5570.9|5576.4|5570.4|5576.9|5570.9|5576.4|5570.4|7
1638955230000|2021-12-08 09:20:30|5577|5571|5577|5571|5577|5571|5577|5571|1
1638955240000|2021-12-08 09:20:40|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|0
1638955250000|2021-12-08 09:20:50|5577.5|5571.5|5580.4|5574.4|5580.4|5574.4|5577.5|5571.5|0
1638955270000|2021-12-08 09:21:10|5580|5574|5579.9|5573.9|5580|5574|5579.9|5573.9|0
1638955320000|2021-12-08 09:22:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|4
1638955360000|2021-12-08 09:22:40|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|0
1638955370000|2021-12-08 09:22:50|5575.9|5569.9|5575.4|5569.4|5575.9|5569.9|5575.4|5569.4|1
1638955390000|2021-12-08 09:23:10|5577.9|5571.9|5577.4|5571.4|5578.4|5572.4|5577.4|5571.4|1
1638955420000|2021-12-08 09:23:40|5577.7|5571.7|5577.4|5571.4|5577.7|5571.7|5577.4|5571.4|0
1638955440000|2021-12-08 09:24:00|||||||||4
1638955460000|2021-12-08 09:24:20|5577.7|5571.7|5580.5|5574.5|5580.5|5574.5|5577.7|5571.7|1
1638955470000|2021-12-08 09:24:30|5580.4|5574.4|5579.9|5573.9|5580.4|5574.4|5579.9|5573.9|0
1638955480000|2021-12-08 09:24:40|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1638955490000|2021-12-08 09:24:50|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1638955500000|2021-12-08 09:25:00|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1638955510000|2021-12-08 09:25:10|5579|5573|5578.9|5572.9|5579|5573|5578.9|5572.9|0
1638955520000|2021-12-08 09:25:20|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|5579.4|5573.4|0
1638955540000|2021-12-08 09:25:40|5579.2|5573.2|5578.9|5572.9|5579.2|5573.2|5578.9|5572.9|0
1638955550000|2021-12-08 09:25:50|5578.5|5572.5|5578.4|5572.4|5578.5|5572.5|5578.4|5572.4|0
1638955560000|2021-12-08 09:26:00|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|0
1638955600000|2021-12-08 09:26:40|||||||||10
1638955620000|2021-12-08 09:27:00|5577.4|5571.4|5576.9|5570.9|5577.4|5571.4|5576.9|5570.9|0
1638955650000|2021-12-08 09:27:30|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|3
1638955660000|2021-12-08 09:27:40|5575.4|5569.4|5578.4|5572.4|5578.4|5572.4|5575.4|5569.4|22
1638955670000|2021-12-08 09:27:50|5577.9|5571.9|5578.4|5572.4|5578.4|5572.4|5577.9|5571.9|0
1638955680000|2021-12-08 09:28:00|5578.5|5572.5|5578.4|5572.4|5580.9|5574.9|5578.4|5572.4|14
1638955700000|2021-12-08 09:28:20|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|3
1638955710000|2021-12-08 09:28:30|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|7
1638955720000|2021-12-08 09:28:40|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|1
1638955740000|2021-12-08 09:29:00|5576|5570|5575.7|5569.7|5576|5570|5575.4|5569.4|25
1638955750000|2021-12-08 09:29:10|5575.9|5569.9|5575.7|5569.7|5575.9|5569.9|5575.7|5569.7|0
1638955760000|2021-12-08 09:29:20|5575.4|5569.4|5575.2|5569.2|5575.4|5569.4|5575.2|5569.2|0
1638955770000|2021-12-08 09:29:30|5571|5565|5571.2|5565.2|5571.2|5565.2|5571|5565|4
1638955780000|2021-12-08 09:29:40|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|1
1638955800000|2021-12-08 09:30:00|5572.5|5566.5|5571.2|5565.2|5572.5|5566.5|5571.2|5565.2|3
1638955810000|2021-12-08 09:30:10|5567.9|5561.9|5567.9|5561.9|5568.4|5562.4|5567.9|5561.9|8
1638955820000|2021-12-08 09:30:20|5567.1|5561.1|5569.5|5563.5|5569.5|5563.5|5567.1|5561.1|18
1638955850000|2021-12-08 09:30:50|5569.8|5563.8|5570|5564|5570|5564|5569.8|5563.8|1
1638955900000|2021-12-08 09:31:40|5569.6|5563.6|5567.3|5561.3|5569.6|5563.6|5567|5561|34
1638955910000|2021-12-08 09:31:50|5567|5561|5567|5561|5567|5561|5567|5561|0
1638955930000|2021-12-08 09:32:10|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|0
1638955940000|2021-12-08 09:32:20|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|25
1638955950000|2021-12-08 09:32:30|5567|5561|5567|5561|5567|5561|5567|5561|6
1638955960000|2021-12-08 09:32:40|5566.2|5560.2|5565.5|5559.5|5566.8|5560.8|5565.5|5559.5|3
1638955970000|2021-12-08 09:32:50|5565.2|5559.2|5564.7|5558.7|5565.2|5559.2|5564.7|5558.7|0
1638955980000|2021-12-08 09:33:00|5565.9|5559.9|5566.7|5560.7|5566.7|5560.7|5565.9|5559.9|8
1638956000000|2021-12-08 09:33:20|5567|5561|5566.7|5560.7|5567|5561|5566.7|5560.7|1
1638956010000|2021-12-08 09:33:30|5566.9|5560.9|5565.2|5559.2|5566.9|5560.9|5565|5559|15
1638956020000|2021-12-08 09:33:40|5565.5|5559.5|5565.8|5559.8|5565.8|5559.8|5565.5|5559.5|0
1638956030000|2021-12-08 09:33:50|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.3|5559.3|0
1638956040000|2021-12-08 09:34:00|5565.3|5559.3|5563.5|5557.5|5565.3|5559.3|5562.7|5556.7|7
1638956060000|2021-12-08 09:34:20|5563.2|5557.2|5563.5|5557.5|5563.5|5557.5|5563.2|5557.2|4
1638956070000|2021-12-08 09:34:30|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|0
1638956080000|2021-12-08 09:34:40|5563.5|5557.5|5563.5|5557.5|5563.8|5557.8|5563.5|5557.5|4
1638956110000|2021-12-08 09:35:10|5564.5|5558.5|5567.5|5561.5|5567.5|5561.5|5564.5|5558.5|9
1638956120000|2021-12-08 09:35:20|5567|5561|5567|5561|5567|5561|5567|5561|0
1638956130000|2021-12-08 09:35:30|5567.5|5561.5|5567.8|5561.8|5567.8|5561.8|5567.5|5561.5|0
1638956150000|2021-12-08 09:35:50|5567.5|5561.5|5565.5|5559.5|5567.5|5561.5|5565.2|5559.2|2
1638956190000|2021-12-08 09:36:30|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|2
1638956210000|2021-12-08 09:36:50|5567|5561|5567|5561|5567|5561|5567|5561|0
1638956220000|2021-12-08 09:37:00|5568.3|5562.3|5568.3|5562.3|5568.3|5562.3|5568.3|5562.3|1
1638956280000|2021-12-08 09:38:00|5568|5562|5567.2|5561.2|5568|5562|5566.9|5560.9|5
1638956290000|2021-12-08 09:38:10|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|0
1638956300000|2021-12-08 09:38:20|5568.2|5562.2|5569.7|5563.7|5569.7|5563.7|5568.2|5562.2|0
1638956310000|2021-12-08 09:38:30|5569.4|5563.4|5568.2|5562.2|5569.4|5563.4|5567.5|5561.5|1
1638956320000|2021-12-08 09:38:40|5568.5|5562.5|5568.7|5562.7|5568.7|5562.7|5568.5|5562.5|0
1638956330000|2021-12-08 09:38:50|5568.9|5562.9|5570.5|5564.5|5570.5|5564.5|5568.9|5562.9|10
1638956350000|2021-12-08 09:39:10|5570.2|5564.2|5569.2|5563.2|5570.2|5564.2|5569.2|5563.2|1
1638956360000|2021-12-08 09:39:20|5569.7|5563.7|5573.7|5567.7|5575|5569|5569.7|5563.7|5
1638956370000|2021-12-08 09:39:30|5574.3|5568.3|5575.3|5569.3|5575.5|5569.5|5574.3|5568.3|4
1638956380000|2021-12-08 09:39:40|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|37
1638956390000|2021-12-08 09:39:50|5581.1|5575.1|5580.1|5574.1|5581.1|5575.1|5580.1|5574.1|1
1638956410000|2021-12-08 09:40:10|5579.8|5573.8|5578.8|5572.8|5579.8|5573.8|5578.8|5572.8|2
1638956430000|2021-12-08 09:40:30|||||||||74
1638956440000|2021-12-08 09:40:40|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|30
1638956450000|2021-12-08 09:40:50|5579|5573|5579|5573|5579.3|5573.3|5579|5573|0
1638956460000|2021-12-08 09:41:00|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|1
1638956520000|2021-12-08 09:42:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1638956540000|2021-12-08 09:42:20|5579|5573|5579|5573|5579|5573|5579|5573|0
1638956550000|2021-12-08 09:42:30|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1638956560000|2021-12-08 09:42:40|5579|5573|5579|5573|5579|5573|5579|5573|1
1638956570000|2021-12-08 09:42:50|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1638956580000|2021-12-08 09:43:00|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|1
1638956590000|2021-12-08 09:43:10|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|0
1638956630000|2021-12-08 09:43:50|5581.6|5575.6|5581.3|5575.3|5581.6|5575.6|5581.3|5575.3|3
1638956640000|2021-12-08 09:44:00|5581|5575|5581|5575|5581|5575|5581|5575|0
1638956720000|2021-12-08 09:45:20|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1638956730000|2021-12-08 09:45:30|5580.8|5574.8|5581.5|5575.5|5581.5|5575.5|5580.8|5574.8|0
1638956800000|2021-12-08 09:46:40|5581.8|5575.8|5583.5|5577.5|5583.5|5577.5|5581.8|5575.8|1
1638956810000|2021-12-08 09:46:50|5583.2|5577.2|5583.5|5577.5|5583.5|5577.5|5583.2|5577.2|0
1638956820000|2021-12-08 09:47:00|5583.8|5577.8|5583.5|5577.5|5583.8|5577.8|5583.5|5577.5|0
1638956850000|2021-12-08 09:47:30|5583.2|5577.2|5583.5|5577.5|5583.5|5577.5|5583.2|5577.2|0
1638956910000|2021-12-08 09:48:30|5583.3|5577.3|5582.8|5576.8|5583.3|5577.3|5582.8|5576.8|56
1638956920000|2021-12-08 09:48:40|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|0
1638956930000|2021-12-08 09:48:50|5582|5576|5582|5576|5582|5576|5582|5576|2
1638956940000|2021-12-08 09:49:00|5582.2|5576.2|5582.2|5576.2|5584.3|5578.3|5582.2|5576.2|36
1638956950000|2021-12-08 09:49:10|5583|5577|5583|5577|5583|5577|5582.8|5576.8|2
1638956960000|2021-12-08 09:49:20|5582.7|5576.7|5582.5|5576.5|5582.7|5576.7|5582.5|5576.5|0
1638956980000|2021-12-08 09:49:40|5583.8|5577.8|5583.5|5577.5|5583.8|5577.8|5583.5|5577.5|1
1638956990000|2021-12-08 09:49:50|5584|5578|5583.8|5577.8|5584.3|5578.3|5583.7|5577.7|1
1638957000000|2021-12-08 09:50:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583|5577|2
1638957010000|2021-12-08 09:50:10|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|0
1638957050000|2021-12-08 09:50:50|5584.1|5578.1|5588|5582|5588|5582|5584.1|5578.1|2
1638957060000|2021-12-08 09:51:00|5587.7|5581.7|5587.7|5581.7|5588|5582|5587.5|5581.5|0
1638957070000|2021-12-08 09:51:10|5585.8|5579.8|5586.1|5580.1|5586.1|5580.1|5585.3|5579.3|1
1638957080000|2021-12-08 09:51:20|5585.6|5579.6|5586.1|5580.1|5586.1|5580.1|5585.6|5579.6|0
1638957090000|2021-12-08 09:51:30|5586.8|5580.8|5586.1|5580.1|5586.8|5580.8|5586.1|5580.1|3
1638957100000|2021-12-08 09:51:40|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|1
1638957130000|2021-12-08 09:52:10|5585.6|5579.6|5583.8|5577.8|5585.6|5579.6|5583.8|5577.8|3
1638957140000|2021-12-08 09:52:20|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|0
1638957150000|2021-12-08 09:52:30|5584.6|5578.6|5583.8|5577.8|5584.6|5578.6|5583.8|5577.8|0
1638957160000|2021-12-08 09:52:40|5584|5578|5584.3|5578.3|5584.3|5578.3|5584|5578|0
1638957180000|2021-12-08 09:53:00|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1638957190000|2021-12-08 09:53:10|5586|5580|5586.8|5580.8|5586.8|5580.8|5586|5580|0
1638957210000|2021-12-08 09:53:30|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1638957220000|2021-12-08 09:53:40|5585.8|5579.8|5586|5580|5586|5580|5585.5|5579.5|0
1638957230000|2021-12-08 09:53:50|5586.5|5580.5|5586.8|5580.8|5587.3|5581.3|5586.5|5580.5|1
1638957240000|2021-12-08 09:54:00|5587.3|5581.3|5587.6|5581.6|5587.6|5581.6|5587|5581|1
1638957250000|2021-12-08 09:54:10|5588|5582|5588.3|5582.3|5588.3|5582.3|5588|5582|1
1638957260000|2021-12-08 09:54:20|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|5586.8|5580.8|9
1638957270000|2021-12-08 09:54:30|5587.1|5581.1|5586.8|5580.8|5587.1|5581.1|5586.8|5580.8|0
1638957280000|2021-12-08 09:54:40|5586|5580|5586|5580|5586|5580|5586|5580|0
1638957380000|2021-12-08 09:56:20|5586.3|5580.3|5587.5|5581.5|5587.5|5581.5|5586.3|5580.3|1
1638957390000|2021-12-08 09:56:30|5587|5581|5587.3|5581.3|5587.5|5581.5|5586.7|5580.7|3
1638957410000|2021-12-08 09:56:50|5587|5581|5586|5580|5587|5581|5586|5580|2
1638957420000|2021-12-08 09:57:00|5587.3|5581.3|5586.8|5580.8|5587.3|5581.3|5586.5|5580.5|9
1638957430000|2021-12-08 09:57:10|5587.3|5581.3|5588.3|5582.3|5588.3|5582.3|5587.3|5581.3|0
1638957440000|2021-12-08 09:57:20|5587.8|5581.8|5586.5|5580.5|5587.8|5581.8|5586.5|5580.5|10
1638957460000|2021-12-08 09:57:40|5586.8|5580.8|5587|5581|5587.5|5581.5|5586.8|5580.8|0
1638957520000|2021-12-08 09:58:40|5587.3|5581.3|5587.5|5581.5|5587.8|5581.8|5587.3|5581.3|0
1638957530000|2021-12-08 09:58:50|5587.8|5581.8|5588|5582|5588.3|5582.3|5587.8|5581.8|4
1638957540000|2021-12-08 09:59:00|5588.3|5582.3|5587.3|5581.3|5588.3|5582.3|5587|5581|4
1638957560000|2021-12-08 09:59:20|5587.8|5581.8|5584.1|5578.1|5587.8|5581.8|5583.1|5577.1|7
1638957570000|2021-12-08 09:59:30|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|0
1638957580000|2021-12-08 09:59:40|5584|5578|5583.6|5577.6|5584.1|5578.1|5583.6|5577.6|0
1638957590000|2021-12-08 09:59:50|5584|5578|5583.6|5577.6|5584.1|5578.1|5583.6|5577.6|0
1638957600000|2021-12-08 10:00:00|5584|5578|5583.6|5577.6|5584.1|5578.1|5583.6|5577.6|0
1638957640000|2021-12-08 10:00:40|5583.1|5577.1|5583.5|5577.5|5583.5|5577.5|5583|5577|1
1638957660000|2021-12-08 10:01:00|5584|5578|5584|5578|5584|5578|5584|5578|4
1638957680000|2021-12-08 10:01:20|5581.5|5575.5|5583.5|5577.5|5583.5|5577.5|5581.5|5575.5|8
1638957710000|2021-12-08 10:01:50|5583.8|5577.8|5584|5578|5584|5578|5583.8|5577.8|0
1638957760000|2021-12-08 10:02:40|||||||||3
1638957770000|2021-12-08 10:02:50|||||||||1
1638957800000|2021-12-08 10:03:20|||||||||6
1638957810000|2021-12-08 10:03:30|5582.5|5576.5|5582.6|5576.6|5583|5577|5582.5|5576.5|2
1638957830000|2021-12-08 10:03:50|5583|5577|5582.1|5576.1|5583|5577|5581.8|5575.8|19
1638957840000|2021-12-08 10:04:00|5582.5|5576.5|5583.1|5577.1|5583.5|5577.5|5581.6|5575.6|8
1638957860000|2021-12-08 10:04:20|5581.4|5575.4|5572.1|5566.1|5581.6|5575.6|5572.1|5566.1|71
1638957870000|2021-12-08 10:04:30|5572|5566|5573.3|5567.3|5573.3|5567.3|5572|5566|0
1638957890000|2021-12-08 10:04:50|5573|5567|5573.1|5567.1|5573.5|5567.5|5573|5567|2
1638957900000|2021-12-08 10:05:00|5570.8|5564.8|5571|5565|5571|5565|5569.1|5563.1|4
1638957940000|2021-12-08 10:05:40|5571.5|5565.5|5572.5|5566.5|5572.5|5566.5|5571.5|5565.5|11
1638957950000|2021-12-08 10:05:50|5573|5567|5573.1|5567.1|5573.1|5567.1|5573|5567|3
1638957960000|2021-12-08 10:06:00|5573|5567|5573.1|5567.1|5573.1|5567.1|5573|5567|0
1638957970000|2021-12-08 10:06:10|5573.5|5567.5|5574|5568|5574|5568|5573.5|5567.5|0
1638957990000|2021-12-08 10:06:30|5573.6|5567.6|5573.1|5567.1|5573.6|5567.6|5573.1|5567.1|1
1638958020000|2021-12-08 10:07:00|5573.5|5567.5|5572.5|5566.5|5573.5|5567.5|5572.5|5566.5|0
1638958050000|2021-12-08 10:07:30|5574.5|5568.5|5574.1|5568.1|5574.5|5568.5|5574.1|5568.1|1
1638958060000|2021-12-08 10:07:40|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574|5568|0
1638958070000|2021-12-08 10:07:50|5574.1|5568.1|5573|5567|5574.1|5568.1|5572.5|5566.5|1
1638958080000|2021-12-08 10:08:00|5573.1|5567.1|5572.6|5566.6|5573.1|5567.1|5572.6|5566.6|0
1638958120000|2021-12-08 10:08:40|||||||||10
1638958140000|2021-12-08 10:09:00|5570.8|5564.8|5571.1|5565.1|5572|5566|5570.8|5564.8|9
1638958150000|2021-12-08 10:09:10|5571.5|5565.5|5572.1|5566.1|5572.1|5566.1|5571.5|5565.5|0
1638958160000|2021-12-08 10:09:20|5572.6|5566.6|5572.5|5566.5|5573.5|5567.5|5572.5|5566.5|6
1638958170000|2021-12-08 10:09:30|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|0
1638958200000|2021-12-08 10:10:00|5574.5|5568.5|5573.6|5567.6|5574.5|5568.5|5573.6|5567.6|4
1638958240000|2021-12-08 10:10:40|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|0
1638958250000|2021-12-08 10:10:50|||||||||1
1638958260000|2021-12-08 10:11:00|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|1
1638958270000|2021-12-08 10:11:10|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|0
1638958280000|2021-12-08 10:11:20|5574.5|5568.5|5574.6|5568.6|5574.6|5568.6|5574.5|5568.5|0
1638958290000|2021-12-08 10:11:30|5575|5569|5575|5569|5575|5569|5575|5569|2
1638958300000|2021-12-08 10:11:40|5575.5|5569.5|5575|5569|5575.5|5569.5|5575|5569|0
1638958320000|2021-12-08 10:12:00|5574.6|5568.6|5574.6|5568.6|5575|5569|5574.6|5568.6|1
1638958330000|2021-12-08 10:12:10|5575|5569|5575|5569|5575|5569|5575|5569|0
1638958350000|2021-12-08 10:12:30|5575.1|5569.1|5576|5570|5576|5570|5575.1|5569.1|0
1638958360000|2021-12-08 10:12:40|5578.6|5572.6|5579|5573|5579|5573|5578.6|5572.6|7
1638958370000|2021-12-08 10:12:50|5579.1|5573.1|5579.3|5573.3|5579.3|5573.3|5578.1|5572.1|5
1638958380000|2021-12-08 10:13:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1638958390000|2021-12-08 10:13:10|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|0
1638958400000|2021-12-08 10:13:20|5580.6|5574.6|5580.8|5574.8|5581.1|5575.1|5580.1|5574.1|0
1638958410000|2021-12-08 10:13:30|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1638958430000|2021-12-08 10:13:50|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|3
1638958470000|2021-12-08 10:14:30|5580.6|5574.6|5579.8|5573.8|5580.6|5574.6|5579.8|5573.8|1
1638958480000|2021-12-08 10:14:40|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|0
1638958520000|2021-12-08 10:15:20|5579.5|5573.5|5580.6|5574.6|5581.5|5575.5|5579.5|5573.5|1
1638958530000|2021-12-08 10:15:30|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|0
1638958540000|2021-12-08 10:15:40|5579.8|5573.8|5578.5|5572.5|5579.8|5573.8|5578.5|5572.5|2
1638958550000|2021-12-08 10:15:50|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1638958570000|2021-12-08 10:16:10|5578.5|5572.5|5580.5|5574.5|5580.5|5574.5|5578.5|5572.5|2
1638958580000|2021-12-08 10:16:20|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|0
1638958590000|2021-12-08 10:16:30|5580|5574|5578.6|5572.6|5580|5574|5578.6|5572.6|0
1638958610000|2021-12-08 10:16:50|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1638958690000|2021-12-08 10:18:10|5577.6|5571.6|5578.6|5572.6|5578.6|5572.6|5577.6|5571.6|2
1638958730000|2021-12-08 10:18:50|5578.3|5572.3|5577.6|5571.6|5578.3|5572.3|5577.6|5571.6|1
1638958740000|2021-12-08 10:19:00|||||||||1
1638958750000|2021-12-08 10:19:10|5578|5572|5578.3|5572.3|5578.3|5572.3|5578|5572|2
1638958770000|2021-12-08 10:19:30|5578.8|5572.8|5579.3|5573.3|5579.3|5573.3|5578.8|5572.8|3
1638958780000|2021-12-08 10:19:40|5579.6|5573.6|5581|5575|5581|5575|5579.6|5573.6|1
1638958790000|2021-12-08 10:19:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1638958800000|2021-12-08 10:20:00|5581.1|5575.1|5580.6|5574.6|5581.1|5575.1|5580.6|5574.6|0
1638958860000|2021-12-08 10:21:00|5581|5575|5581|5575|5581.5|5575.5|5581|5575|0
1638958880000|2021-12-08 10:21:20|5581.9|5575.9|5581.6|5575.6|5581.9|5575.9|5581|5575|1
1638958890000|2021-12-08 10:21:30|5582.3|5576.3|5582.6|5576.6|5582.6|5576.6|5582.3|5576.3|0
1638958900000|2021-12-08 10:21:40|5581.6|5575.6|5582|5576|5582|5576|5581.6|5575.6|1
1638958910000|2021-12-08 10:21:50|5581.5|5575.5|5580.1|5574.1|5581.5|5575.5|5580.1|5574.1|0
1638958920000|2021-12-08 10:22:00|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|5578.8|5572.8|0
1638958930000|2021-12-08 10:22:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1638958940000|2021-12-08 10:22:20|||||||||2
1638958970000|2021-12-08 10:22:50|5579.6|5573.6|5579.8|5573.8|5580.1|5574.1|5579.6|5573.6|1
1638958980000|2021-12-08 10:23:00|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|5580.1|5574.1|1
1638959010000|2021-12-08 10:23:30|||||||||1
1638959020000|2021-12-08 10:23:40|5580|5574|5580|5574|5580|5574|5580|5574|0
1638959050000|2021-12-08 10:24:10|5581|5575|5581|5575|5581|5575|5581|5575|0
1638959070000|2021-12-08 10:24:30|5580.6|5574.6|5581.3|5575.3|5581.3|5575.3|5580.6|5574.6|0
1638959080000|2021-12-08 10:24:40|||||||||1
1638959090000|2021-12-08 10:24:50|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|0
1638959100000|2021-12-08 10:25:00|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|1
1638959120000|2021-12-08 10:25:20|5582.1|5576.1|5581|5575|5582.1|5576.1|5581|5575|5
1638959130000|2021-12-08 10:25:30|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1638959140000|2021-12-08 10:25:40|||||||||2
1638959150000|2021-12-08 10:25:50|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|27
1638959190000|2021-12-08 10:26:30|5577.5|5571.5|5576.5|5570.5|5577.5|5571.5|5575.5|5569.5|7
1638959200000|2021-12-08 10:26:40|5576.1|5570.1|5576|5570|5576.1|5570.1|5576|5570|1
1638959210000|2021-12-08 10:26:50|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638959230000|2021-12-08 10:27:10|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638959240000|2021-12-08 10:27:20|5576.3|5570.3|5576.1|5570.1|5576.3|5570.3|5576.1|5570.1|0
1638959250000|2021-12-08 10:27:30|5576|5570|5575.5|5569.5|5576|5570|5575.5|5569.5|0
1638959280000|2021-12-08 10:28:00|5576.3|5570.3|5576.3|5570.3|5576.6|5570.6|5576.3|5570.3|6
1638959300000|2021-12-08 10:28:20|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|4
1638959320000|2021-12-08 10:28:40|5578|5572|5577.6|5571.6|5578|5572|5577.6|5571.6|4
1638959340000|2021-12-08 10:29:00|5578|5572|5577.6|5571.6|5578|5572|5576.4|5570.4|3
1638959360000|2021-12-08 10:29:20|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1638959370000|2021-12-08 10:29:30|5577.1|5571.1|5575.6|5569.6|5577.1|5571.1|5575.6|5569.6|3
1638959380000|2021-12-08 10:29:40|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|2
1638959390000|2021-12-08 10:29:50|5576.6|5570.6|5578|5572|5578|5572|5576.6|5570.6|0
1638959400000|2021-12-08 10:30:00|5578.3|5572.3|5578|5572|5578.5|5572.5|5578|5572|0
1638959410000|2021-12-08 10:30:10|5578.3|5572.3|5578|5572|5578.5|5572.5|5578|5572|0
1638959420000|2021-12-08 10:30:20|5577.1|5571.1|5577.5|5571.5|5577.5|5571.5|5576.8|5570.8|0
1638959450000|2021-12-08 10:30:50|5578|5572|5578|5572|5578|5572|5578|5572|0
1638959470000|2021-12-08 10:31:10|5578.5|5572.5|5578.6|5572.6|5579|5573|5578.5|5572.5|3
1638959500000|2021-12-08 10:31:40|5578.5|5572.5|5577.6|5571.6|5578.5|5572.5|5577.6|5571.6|1
1638959510000|2021-12-08 10:31:50|5578|5572|5577|5571|5578|5572|5577|5571|0
1638959530000|2021-12-08 10:32:10|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638959540000|2021-12-08 10:32:20|5576.5|5570.5|5576.1|5570.1|5576.5|5570.5|5576.1|5570.1|0
1638959570000|2021-12-08 10:32:50|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638959630000|2021-12-08 10:33:50|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1638959640000|2021-12-08 10:34:00|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638959650000|2021-12-08 10:34:10|||||||||2
1638959680000|2021-12-08 10:34:40|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|0
1638959690000|2021-12-08 10:34:50|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|0
1638959720000|2021-12-08 10:35:20|||||||||1
1638959760000|2021-12-08 10:36:00|5569.5|5563.5|5568.6|5562.6|5569.5|5563.5|5568.6|5562.6|16
1638959780000|2021-12-08 10:36:20|5567.6|5561.6|5569.1|5563.1|5569.1|5563.1|5567.6|5561.6|6
1638959790000|2021-12-08 10:36:30|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|0
1638959800000|2021-12-08 10:36:40|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|0
1638959810000|2021-12-08 10:36:50|5569.5|5563.5|5569.3|5563.3|5569.5|5563.5|5569.3|5563.3|0
1638959820000|2021-12-08 10:37:00|5569.1|5563.1|5569|5563|5569.1|5563.1|5568.6|5562.6|0
1638959830000|2021-12-08 10:37:10|5569.1|5563.1|5569|5563|5569.1|5563.1|5568.8|5562.8|0
1638959840000|2021-12-08 10:37:20|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|1
1638959870000|2021-12-08 10:37:50|5568.6|5562.6|5569.3|5563.3|5569.3|5563.3|5568.6|5562.6|0
1638959880000|2021-12-08 10:38:00|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|0
1638959920000|2021-12-08 10:38:40|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|4
1638959940000|2021-12-08 10:39:00|5569.3|5563.3|5569|5563|5570.6|5564.6|5569|5563|7
1638959950000|2021-12-08 10:39:10|||||||||17
1638959980000|2021-12-08 10:39:40|5569.8|5563.8|5569.5|5563.5|5569.8|5563.8|5569.5|5563.5|1
1638960000000|2021-12-08 10:40:00|5569.8|5563.8|5570|5564|5570|5564|5569.8|5563.8|0
1638960010000|2021-12-08 10:40:10|5570.1|5564.1|5571.5|5565.5|5571.5|5565.5|5569.6|5563.6|1
1638960050000|2021-12-08 10:40:50|5572.1|5566.1|5571.5|5565.5|5572.1|5566.1|5571.5|5565.5|1
1638960060000|2021-12-08 10:41:00|5571.6|5565.6|5572.5|5566.5|5573.5|5567.5|5571.5|5565.5|8
1638960070000|2021-12-08 10:41:10|5572.6|5566.6|5576.6|5570.6|5576.6|5570.6|5572.6|5566.6|6
1638960080000|2021-12-08 10:41:20|5577|5571|5577.5|5571.5|5577.5|5571.5|5577|5571|4
1638960110000|2021-12-08 10:41:50|5576.8|5570.8|5577.1|5571.1|5577.5|5571.5|5576.8|5570.8|2
1638960120000|2021-12-08 10:42:00|5577|5571|5577|5571|5577|5571|5577|5571|0
1638960130000|2021-12-08 10:42:10|5572.5|5566.5|5572|5566|5572.5|5566.5|5572|5566|9
1638960150000|2021-12-08 10:42:30|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5
1638960160000|2021-12-08 10:42:40|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1638960170000|2021-12-08 10:42:50|5569.1|5563.1|5568|5562|5569.1|5563.1|5567.6|5561.6|4
1638960180000|2021-12-08 10:43:00|5567.6|5561.6|5568|5562|5568|5562|5567.6|5561.6|4
1638960210000|2021-12-08 10:43:30|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|8
1638960220000|2021-12-08 10:43:40|||||||||3
1638960230000|2021-12-08 10:43:50|5566|5560|5566|5560|5566|5560|5566|5560|14
1638960240000|2021-12-08 10:44:00|5565.5|5559.5|5562.1|5556.1|5565.5|5559.5|5562.1|5556.1|5
1638960250000|2021-12-08 10:44:10|5561.8|5555.8|5560.8|5554.8|5562.5|5556.5|5560.8|5554.8|7
1638960260000|2021-12-08 10:44:20|5561.1|5555.1|5562.6|5556.6|5562.6|5556.6|5560.6|5554.6|34
1638960270000|2021-12-08 10:44:30|5562.3|5556.3|5562.1|5556.1|5562.3|5556.3|5562.1|5556.1|0
1638960290000|2021-12-08 10:44:50|5562|5556|5562.5|5556.5|5562.6|5556.6|5562|5556|56
1638960300000|2021-12-08 10:45:00|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562|5556|0
1638960310000|2021-12-08 10:45:10|5562.6|5556.6|5562|5556|5562.6|5556.6|5562|5556|0
1638960330000|2021-12-08 10:45:30|5562.1|5556.1|5562|5556|5562.1|5556.1|5562|5556|1
1638960340000|2021-12-08 10:45:40|5560|5554|5560|5554|5560|5554|5560|5554|23
1638960350000|2021-12-08 10:45:50|5559.8|5553.8|5560.1|5554.1|5560.1|5554.1|5558.6|5552.6|14
1638960360000|2021-12-08 10:46:00|5560|5554|5560|5554|5560|5554|5560|5554|1
1638960370000|2021-12-08 10:46:10|5559.6|5553.6|5563.1|5557.1|5563.1|5557.1|5559.6|5553.6|13
1638960380000|2021-12-08 10:46:20|5563.5|5557.5|5562.5|5556.5|5563.6|5557.6|5562.1|5556.1|1
1638960390000|2021-12-08 10:46:30|5561.1|5555.1|5562.1|5556.1|5562.1|5556.1|5561.1|5555.1|0
1638960400000|2021-12-08 10:46:40|5561.8|5555.8|5562.1|5556.1|5562.1|5556.1|5561.6|5555.6|0
1638960410000|2021-12-08 10:46:50|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5563.1|5557.1|2
1638960430000|2021-12-08 10:47:10|5562.6|5556.6|5561|5555|5562.6|5556.6|5561|5555|2
1638960440000|2021-12-08 10:47:20|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|0
1638960450000|2021-12-08 10:47:30|5560.5|5554.5|5559.8|5553.8|5560.5|5554.5|5559.8|5553.8|0
1638960470000|2021-12-08 10:47:50|5559.1|5553.1|5558.5|5552.5|5559.1|5553.1|5558.5|5552.5|1
1638960500000|2021-12-08 10:48:20|5559.1|5553.1|5559.1|5553.1|5559.6|5553.6|5559.1|5553.1|1
1638960510000|2021-12-08 10:48:30|5558.5|5552.5|5559.1|5553.1|5559.1|5553.1|5558.5|5552.5|0
1638960520000|2021-12-08 10:48:40|5559.5|5553.5|5560.5|5554.5|5560.5|5554.5|5559.5|5553.5|6
1638960530000|2021-12-08 10:48:50|5559.5|5553.5|5560.5|5554.5|5560.5|5554.5|5559.5|5553.5|3
1638960540000|2021-12-08 10:49:00|5560.3|5554.3|5560.5|5554.5|5560.5|5554.5|5560.3|5554.3|1
1638960550000|2021-12-08 10:49:10|5560.3|5554.3|5560|5554|5560.3|5554.3|5560|5554|0
1638960560000|2021-12-08 10:49:20|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1638960630000|2021-12-08 10:50:30|5558.6|5552.6|5559.1|5553.1|5559.1|5553.1|5558.6|5552.6|2
1638960650000|2021-12-08 10:50:50|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|3
1638960660000|2021-12-08 10:51:00|5559.1|5553.1|5558.8|5552.8|5559.1|5553.1|5558.8|5552.8|0
1638960670000|2021-12-08 10:51:10|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|0
1638960690000|2021-12-08 10:51:30|5558.1|5552.1|5557.6|5551.6|5558.1|5552.1|5557.6|5551.6|0
1638960700000|2021-12-08 10:51:40|5557.1|5551.1|5560.1|5554.1|5560.1|5554.1|5557.1|5551.1|6
1638960710000|2021-12-08 10:51:50|5560.5|5554.5|5560.1|5554.1|5560.5|5554.5|5560.1|5554.1|0
1638960720000|2021-12-08 10:52:00|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|0
1638960740000|2021-12-08 10:52:20|5559|5553|5559.1|5553.1|5559.1|5553.1|5558.6|5552.6|0
1638960750000|2021-12-08 10:52:30|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|0
1638960770000|2021-12-08 10:52:50|5559.8|5553.8|5561.1|5555.1|5561.1|5555.1|5559.8|5553.8|4
1638960780000|2021-12-08 10:53:00|5560.6|5554.6|5560.1|5554.1|5560.6|5554.6|5559.6|5553.6|0
1638960830000|2021-12-08 10:53:50|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|0
1638960840000|2021-12-08 10:54:00|5558.6|5552.6|5558.6|5552.6|5559|5553|5558.6|5552.6|2
1638960860000|2021-12-08 10:54:20|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1638960870000|2021-12-08 10:54:30|5558.3|5552.3|5557.3|5551.3|5558.3|5552.3|5557.3|5551.3|0
1638960880000|2021-12-08 10:54:40|5556.6|5550.6|5557.8|5551.8|5557.8|5551.8|5556.6|5550.6|56
1638960890000|2021-12-08 10:54:50|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|0
1638960900000|2021-12-08 10:55:00|5559.6|5553.6|5559.1|5553.1|5559.6|5553.6|5559.1|5553.1|0
1638960910000|2021-12-08 10:55:10|5558.8|5552.8|5558.6|5552.6|5558.8|5552.8|5558.6|5552.6|0
1638960930000|2021-12-08 10:55:30|5558.5|5552.5|5558.1|5552.1|5558.5|5552.5|5558.1|5552.1|0
1638960950000|2021-12-08 10:55:50|5558.5|5552.5|5557.3|5551.3|5558.5|5552.5|5557.3|5551.3|0
1638960960000|2021-12-08 10:56:00|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5556.8|5550.8|1
1638960990000|2021-12-08 10:56:30|5557.3|5551.3|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|3
1638961000000|2021-12-08 10:56:40|5557.1|5551.1|5558.1|5552.1|5558.1|5552.1|5557.1|5551.1|2
1638961010000|2021-12-08 10:56:50|5557.8|5551.8|5557.6|5551.6|5557.8|5551.8|5557.6|5551.6|0
1638961020000|2021-12-08 10:57:00|5557.3|5551.3|5555.6|5549.6|5557.3|5551.3|5555.6|5549.6|13
1638961030000|2021-12-08 10:57:10|||||||||9
1638961040000|2021-12-08 10:57:20|5557.3|5551.3|5557.1|5551.1|5557.6|5551.6|5557.1|5551.1|16
1638961060000|2021-12-08 10:57:40|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1638961070000|2021-12-08 10:57:50|5557|5551|5557|5551|5557|5551|5557|5551|0
1638961080000|2021-12-08 10:58:00|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|0
1638961090000|2021-12-08 10:58:10|5555.3|5549.3|5555.3|5549.3|5555.6|5549.6|5555.3|5549.3|35
1638961100000|2021-12-08 10:58:20|5554.8|5548.8|5549.1|5543.1|5554.8|5548.8|5549.1|5543.1|2
1638961110000|2021-12-08 10:58:30|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|0
1638961120000|2021-12-08 10:58:40|5551.8|5545.8|5553.4|5547.4|5553.4|5547.4|5551.8|5545.8|10
1638961130000|2021-12-08 10:58:50|5554.3|5548.3|5554.1|5548.1|5554.3|5548.3|5553.3|5547.3|2
1638961140000|2021-12-08 10:59:00|5553.8|5547.8|5552|5546|5553.8|5547.8|5551.1|5545.1|10
1638961150000|2021-12-08 10:59:10|5552.2|5546.2|5552.2|5546.2|5552.5|5546.5|5552.2|5546.2|1
1638961160000|2021-12-08 10:59:20|5552.7|5546.7|5554.8|5548.8|5555.6|5549.6|5552.7|5546.7|12
1638961170000|2021-12-08 10:59:30|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1638961180000|2021-12-08 10:59:40|5555.5|5549.5|5555.3|5549.3|5555.5|5549.5|5554.8|5548.8|0
1638961190000|2021-12-08 10:59:50|5555|5549|5555|5549|5555|5549|5555|5549|0
1638961200000|2021-12-08 11:00:00|5554.5|5548.5|5554.2|5548.2|5554.7|5548.7|5554|5548|0
1638961210000|2021-12-08 11:00:10|5554.5|5548.5|5554|5548|5554.5|5548.5|5553.2|5547.2|0
1638961220000|2021-12-08 11:00:20|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1638961230000|2021-12-08 11:00:30|5552.3|5546.3|5551.2|5545.2|5552.3|5546.3|5551.2|5545.2|0
1638961240000|2021-12-08 11:00:40|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552|5546|0
1638961250000|2021-12-08 11:00:50|5551.9|5545.9|5551.7|5545.7|5551.9|5545.9|5551.7|5545.7|0
1638961260000|2021-12-08 11:01:00|5551.4|5545.4|5551.5|5545.5|5551.5|5545.5|5550.7|5544.7|2
1638961270000|2021-12-08 11:01:10|5552.5|5546.5|5553|5547|5553|5547|5552.5|5546.5|2
1638961280000|2021-12-08 11:01:20|5552.2|5546.2|5552|5546|5552.2|5546.2|5552|5546|1
1638961290000|2021-12-08 11:01:30|5551.8|5545.8|5552.4|5546.4|5552.4|5546.4|5551.5|5545.5|36
1638961300000|2021-12-08 11:01:40|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|2
1638961310000|2021-12-08 11:01:50|5550.6|5544.6|5549.1|5543.1|5550.6|5544.6|5549.1|5543.1|6
1638961320000|2021-12-08 11:02:00|5549.7|5543.7|5550.4|5544.4|5550.4|5544.4|5549.7|5543.7|6
1638961330000|2021-12-08 11:02:10|5551.4|5545.4|5550.6|5544.6|5551.4|5545.4|5550.6|5544.6|1
1638961340000|2021-12-08 11:02:20|5550.3|5544.3|5550.1|5544.1|5550.3|5544.3|5550.1|5544.1|0
1638961350000|2021-12-08 11:02:30|5549.8|5543.8|5549.1|5543.1|5549.8|5543.8|5549.1|5543.1|1
1638961360000|2021-12-08 11:02:40|5549.4|5543.4|5550.1|5544.1|5550.1|5544.1|5549.4|5543.4|1
1638961380000|2021-12-08 11:03:00|5549.6|5543.6|5550.1|5544.1|5550.1|5544.1|5549.6|5543.6|1
1638961390000|2021-12-08 11:03:10|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|2
1638961400000|2021-12-08 11:03:20|5549.9|5543.9|5550.6|5544.6|5552.5|5546.5|5549.9|5543.9|5
1638961420000|2021-12-08 11:03:40|5550.1|5544.1|5549.1|5543.1|5550.1|5544.1|5549.1|5543.1|6
1638961430000|2021-12-08 11:03:50|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|0
1638961440000|2021-12-08 11:04:00|5548.9|5542.9|5545.8|5539.8|5548.9|5542.9|5545.8|5539.8|15
1638961450000|2021-12-08 11:04:10|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|0
1638961460000|2021-12-08 11:04:20|5545.1|5539.1|5545.2|5539.2|5545.4|5539.4|5545.1|5539.1|0
1638961470000|2021-12-08 11:04:30|5545.5|5539.5|5546.1|5540.1|5546.1|5540.1|5545.5|5539.5|0
1638961490000|2021-12-08 11:04:50|5545.6|5539.6|5546.1|5540.1|5546.1|5540.1|5545.6|5539.6|1
1638961500000|2021-12-08 11:05:00|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|0
1638961520000|2021-12-08 11:05:20|5545.3|5539.3|5547.1|5541.1|5547.1|5541.1|5545.3|5539.3|8
1638961530000|2021-12-08 11:05:30|5546.8|5540.8|5548.1|5542.1|5548.1|5542.1|5546.8|5540.8|26
1638961540000|2021-12-08 11:05:40|5547.9|5541.9|5547.3|5541.3|5547.9|5541.9|5547.3|5541.3|2
1638961550000|2021-12-08 11:05:50|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|0
1638961560000|2021-12-08 11:06:00|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|0
1638961580000|2021-12-08 11:06:20|5547.9|5541.9|5547.6|5541.6|5547.9|5541.9|5547.6|5541.6|0
1638961610000|2021-12-08 11:06:50|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|14
1638961620000|2021-12-08 11:07:00|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|1
1638961630000|2021-12-08 11:07:10|5553.1|5547.1|5551.4|5545.4|5553.1|5547.1|5551.4|5545.4|1
1638961640000|2021-12-08 11:07:20|5552.4|5546.4|5553.4|5547.4|5553.4|5547.4|5552.4|5546.4|3
1638961650000|2021-12-08 11:07:30|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|0
1638961660000|2021-12-08 11:07:40|5553.4|5547.4|5553.9|5547.9|5553.9|5547.9|5553.4|5547.4|1
1638961690000|2021-12-08 11:08:10|5553.7|5547.7|5555.9|5549.9|5555.9|5549.9|5553.7|5547.7|3
1638961700000|2021-12-08 11:08:20|5555.4|5549.4|5556.4|5550.4|5556.4|5550.4|5555.4|5549.4|7
1638961710000|2021-12-08 11:08:30|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1638961720000|2021-12-08 11:08:40|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|0
1638961730000|2021-12-08 11:08:50|5556.9|5550.9|5557.4|5551.4|5557.4|5551.4|5556.9|5550.9|3
1638961740000|2021-12-08 11:09:00|5556.4|5550.4|5555.6|5549.6|5556.4|5550.4|5555.1|5549.1|13
1638961750000|2021-12-08 11:09:10|5558.4|5552.4|5556.9|5550.9|5559.6|5553.6|5556.9|5550.9|12
1638961760000|2021-12-08 11:09:20|5557.2|5551.2|5557.4|5551.4|5557.4|5551.4|5557.2|5551.2|0
1638961770000|2021-12-08 11:09:30|5556.4|5550.4|5556.7|5550.7|5556.7|5550.7|5556.4|5550.4|0
1638961790000|2021-12-08 11:09:50|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|0
1638961800000|2021-12-08 11:10:00|5556.6|5550.6|5557.2|5551.2|5557.2|5551.2|5555.9|5549.9|6
1638961810000|2021-12-08 11:10:10|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1638961820000|2021-12-08 11:10:20|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|0
1638961840000|2021-12-08 11:10:40|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1638961850000|2021-12-08 11:10:50|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|2
1638961860000|2021-12-08 11:11:00|5558.9|5552.9|5559.9|5553.9|5559.9|5553.9|5558.9|5552.9|2
1638961870000|2021-12-08 11:11:10|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|1
1638961890000|2021-12-08 11:11:30|5559.6|5553.6|5559.6|5553.6|5559.6|5553.6|5559.4|5553.4|1
1638961900000|2021-12-08 11:11:40|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|2
1638961910000|2021-12-08 11:11:50|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|0
1638961920000|2021-12-08 11:12:00|5560.4|5554.4|5560.9|5554.9|5560.9|5554.9|5560.4|5554.4|1
1638961930000|2021-12-08 11:12:10|||||||||1
1638961940000|2021-12-08 11:12:20|5560.3|5554.3|5559.9|5553.9|5560.3|5554.3|5559.9|5553.9|1
1638961970000|2021-12-08 11:12:50|5560.2|5554.2|5560.9|5554.9|5560.9|5554.9|5560.2|5554.2|1
1638961980000|2021-12-08 11:13:00|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1638961990000|2021-12-08 11:13:10|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|5560.9|5554.9|0
1638962000000|2021-12-08 11:13:20|5561.2|5555.2|5560.4|5554.4|5561.2|5555.2|5559.4|5553.4|2
1638962010000|2021-12-08 11:13:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1638962030000|2021-12-08 11:13:50|5560.4|5554.4|5560.1|5554.1|5560.4|5554.4|5559.6|5553.6|0
1638962040000|2021-12-08 11:14:00|5559.8|5553.8|5559.9|5553.9|5559.9|5553.9|5559.6|5553.6|0
1638962050000|2021-12-08 11:14:10|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1638962070000|2021-12-08 11:14:30|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1638962090000|2021-12-08 11:14:50|5560.7|5554.7|5560.9|5554.9|5560.9|5554.9|5560.7|5554.7|0
1638962100000|2021-12-08 11:15:00|5560.7|5554.7|5563.2|5557.2|5563.2|5557.2|5560.7|5554.7|1
1638962110000|2021-12-08 11:15:10|5561.9|5555.9|5563.3|5557.3|5563.3|5557.3|5561.9|5555.9|53
1638962120000|2021-12-08 11:15:20|5563|5557|5565.5|5559.5|5566.2|5560.2|5562.8|5556.8|52
1638962150000|2021-12-08 11:15:50|5565.8|5559.8|5565.5|5559.5|5565.8|5559.8|5565.5|5559.5|0
1638962160000|2021-12-08 11:16:00|5565.2|5559.2|5566|5560|5566|5560|5565|5559|0
1638962170000|2021-12-08 11:16:10|5566.8|5560.8|5566.3|5560.3|5566.8|5560.8|5566|5560|1
1638962180000|2021-12-08 11:16:20|5566|5560|5565|5559|5566|5560|5565|5559|0
1638962190000|2021-12-08 11:16:30|5564.4|5558.4|5564.5|5558.5|5564.5|5558.5|5564.4|5558.4|0
1638962200000|2021-12-08 11:16:40|5564.2|5558.2|5563.5|5557.5|5564.2|5558.2|5563.5|5557.5|0
1638962220000|2021-12-08 11:17:00|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|0
1638962230000|2021-12-08 11:17:10|5562.2|5556.2|5561.2|5555.2|5562.2|5556.2|5561.2|5555.2|2
1638962240000|2021-12-08 11:17:20|5560.7|5554.7|5559.7|5553.7|5560.7|5554.7|5559.7|5553.7|1
1638962260000|2021-12-08 11:17:40|5560.5|5554.5|5561|5555|5561|5555|5560.5|5554.5|2
1638962270000|2021-12-08 11:17:50|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|1
1638962280000|2021-12-08 11:18:00|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|1
1638962290000|2021-12-08 11:18:10|5560.8|5554.8|5562.3|5556.3|5562.5|5556.5|5560.8|5554.8|1
1638962300000|2021-12-08 11:18:20|5562.8|5556.8|5562.7|5556.7|5563.5|5557.5|5562.7|5556.7|1
1638962310000|2021-12-08 11:18:30|5563|5557|5563.7|5557.7|5563.7|5557.7|5563|5557|0
1638962320000|2021-12-08 11:18:40|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1638962340000|2021-12-08 11:19:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.2|5558.2|5
1638962380000|2021-12-08 11:19:40|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|1
1638962400000|2021-12-08 11:20:00|5566.2|5560.2|5568.8|5562.8|5568.8|5562.8|5566.2|5560.2|6
1638962410000|2021-12-08 11:20:10|5569.2|5563.2|5573.3|5567.3|5573.3|5567.3|5569.2|5563.2|4
1638962420000|2021-12-08 11:20:20|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1638962430000|2021-12-08 11:20:30|5573.8|5567.8|5573.2|5567.2|5573.8|5567.8|5573.2|5567.2|2
1638962460000|2021-12-08 11:21:00|5573.4|5567.4|5575.5|5569.5|5575.7|5569.7|5573.4|5567.4|3
1638962510000|2021-12-08 11:21:50|5575.2|5569.2|5574.7|5568.7|5575.2|5569.2|5574.2|5568.2|11
1638962520000|2021-12-08 11:22:00|5574.2|5568.2|5573.7|5567.7|5574.2|5568.2|5573.7|5567.7|0
1638962530000|2021-12-08 11:22:10|5573|5567|5573.2|5567.2|5573.2|5567.2|5573|5567|0
1638962540000|2021-12-08 11:22:20|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|0
1638962560000|2021-12-08 11:22:40|5572.4|5566.4|5572.2|5566.2|5572.4|5566.4|5572.2|5566.2|0
1638962570000|2021-12-08 11:22:50|5571.7|5565.7|5571.2|5565.2|5571.7|5565.7|5571.2|5565.2|5
1638962580000|2021-12-08 11:23:00|5570.9|5564.9|5572.2|5566.2|5572.2|5566.2|5570.7|5564.7|3
1638962590000|2021-12-08 11:23:10|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|0
1638962640000|2021-12-08 11:24:00|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|2
1638962650000|2021-12-08 11:24:10|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|4
1638962700000|2021-12-08 11:25:00|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1638962710000|2021-12-08 11:25:10|5572.2|5566.2|5572.1|5566.1|5572.6|5566.6|5572.1|5566.1|3
1638962720000|2021-12-08 11:25:20|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|4
1638962770000|2021-12-08 11:26:10|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|9
1638962780000|2021-12-08 11:26:20|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|3
1638962790000|2021-12-08 11:26:30|5565.9|5559.9|5565.1|5559.1|5565.9|5559.9|5565.1|5559.1|4
1638962800000|2021-12-08 11:26:40|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|0
1638962810000|2021-12-08 11:26:50|5563.5|5557.5|5561.2|5555.2|5563.5|5557.5|5561.2|5555.2|5
1638962820000|2021-12-08 11:27:00|5559.8|5553.8|5558.9|5552.9|5559.8|5553.8|5558.7|5552.7|7
1638962840000|2021-12-08 11:27:20|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.4|5551.4|4
1638962850000|2021-12-08 11:27:30|5557.6|5551.6|5557.4|5551.4|5557.6|5551.6|5557.4|5551.4|0
1638962860000|2021-12-08 11:27:40|5553.9|5547.9|5554.3|5548.3|5554.3|5548.3|5553.5|5547.5|14
1638962870000|2021-12-08 11:27:50|||||||||1
1638962880000|2021-12-08 11:28:00|5553.8|5547.8|5552.9|5546.9|5553.8|5547.8|5552.9|5546.9|3
1638962890000|2021-12-08 11:28:10|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|2
1638962940000|2021-12-08 11:29:00|5553.2|5547.2|5552.5|5546.5|5553.2|5547.2|5552.5|5546.5|2
1638962950000|2021-12-08 11:29:10|5552|5546|5549.4|5543.4|5552|5546|5549.4|5543.4|15
1638962960000|2021-12-08 11:29:20|5550.5|5544.5|5551.2|5545.2|5551.2|5545.2|5550.5|5544.5|1
1638962980000|2021-12-08 11:29:40|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|2
1638962990000|2021-12-08 11:29:50|5552|5546|5552.2|5546.2|5552.2|5546.2|5552|5546|0
1638963000000|2021-12-08 11:30:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|1
1638963050000|2021-12-08 11:30:50|5552|5546|5554.8|5548.8|5554.8|5548.8|5552|5546|3
1638963060000|2021-12-08 11:31:00|5553|5547|5553|5547|5553|5547|5553|5547|2
1638963070000|2021-12-08 11:31:10|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638963080000|2021-12-08 11:31:20|5552.8|5546.8|5554.3|5548.3|5554.3|5548.3|5552.8|5546.8|1
1638963100000|2021-12-08 11:31:40|5554|5548|5553.8|5547.8|5554|5548|5553.8|5547.8|0
1638963110000|2021-12-08 11:31:50|5552.8|5546.8|5550.8|5544.8|5552.8|5546.8|5550.8|5544.8|4
1638963120000|2021-12-08 11:32:00|5551|5545|5551|5545|5551|5545|5550.5|5544.5|1
1638963130000|2021-12-08 11:32:10|5550.7|5544.7|5550.5|5544.5|5551.2|5545.2|5550.5|5544.5|0
1638963140000|2021-12-08 11:32:20|5550.7|5544.7|5551.5|5545.5|5551.5|5545.5|5550.7|5544.7|2
1638963150000|2021-12-08 11:32:30|5551.2|5545.2|5550.5|5544.5|5551.2|5545.2|5550.5|5544.5|1
1638963160000|2021-12-08 11:32:40|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|2
1638963170000|2021-12-08 11:32:50|5551.2|5545.2|5551.5|5545.5|5551.5|5545.5|5551.2|5545.2|6
1638963190000|2021-12-08 11:33:10|5551|5545|5551|5545|5551|5545|5551|5545|0
1638963200000|2021-12-08 11:33:20|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|1
1638963220000|2021-12-08 11:33:40|5550.2|5544.2|5550.5|5544.5|5550.5|5544.5|5550|5544|2
1638963240000|2021-12-08 11:34:00|5550.2|5544.2|5550.5|5544.5|5550.5|5544.5|5549.7|5543.7|5
1638963290000|2021-12-08 11:34:50|5550|5544|5550.2|5544.2|5550.2|5544.2|5549.8|5543.8|4
1638963300000|2021-12-08 11:35:00|5549.6|5543.6|5547|5541|5549.6|5543.6|5547|5541|11
1638963320000|2021-12-08 11:35:20|5546.2|5540.2|5545.8|5539.8|5546.2|5540.2|5545.8|5539.8|0
1638963340000|2021-12-08 11:35:40|5546.3|5540.3|5546.5|5540.5|5547.3|5541.3|5546|5540|6
1638963350000|2021-12-08 11:35:50|5543.8|5537.8|5545.5|5539.5|5546|5540|5543.8|5537.8|2
1638963360000|2021-12-08 11:36:00|5545.2|5539.2|5545|5539|5545.5|5539.5|5545|5539|0
1638963370000|2021-12-08 11:36:10|5544|5538|5545.2|5539.2|5545.2|5539.2|5544|5538|1
1638963390000|2021-12-08 11:36:30|||||||||2
1638963420000|2021-12-08 11:37:00|5545.5|5539.5|5545.2|5539.2|5546|5540|5545.2|5539.2|1
1638963430000|2021-12-08 11:37:10|5546.9|5540.9|5547.1|5541.1|5547.1|5541.1|5546.9|5540.9|1
1638963460000|2021-12-08 11:37:40|5547.7|5541.7|5547.1|5541.1|5547.7|5541.7|5547.1|5541.1|1
1638963470000|2021-12-08 11:37:50|5546.6|5540.6|5547.2|5541.2|5547.2|5541.2|5546.4|5540.4|2
1638963480000|2021-12-08 11:38:00|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5546.9|5540.9|0
1638963490000|2021-12-08 11:38:10|5546.7|5540.7|5546.9|5540.9|5546.9|5540.9|5546.7|5540.7|0
1638963540000|2021-12-08 11:39:00|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|2
1638963570000|2021-12-08 11:39:30|5547.4|5541.4|5546.6|5540.6|5547.4|5541.4|5546.6|5540.6|2
1638963580000|2021-12-08 11:39:40|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1638963590000|2021-12-08 11:39:50|5547|5541|5547.2|5541.2|5547.2|5541.2|5547|5541|1
1638963600000|2021-12-08 11:40:00|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1638963610000|2021-12-08 11:40:10|5546.9|5540.9|5546.4|5540.4|5546.9|5540.9|5546.4|5540.4|0
1638963620000|2021-12-08 11:40:20|5545.1|5539.1|5544.3|5538.3|5545.6|5539.6|5544.1|5538.1|6
1638963630000|2021-12-08 11:40:30|5544.1|5538.1|5544.3|5538.3|5544.3|5538.3|5544.1|5538.1|4
1638963650000|2021-12-08 11:40:50|5545.9|5539.9|5545.9|5539.9|5546.1|5540.1|5545.6|5539.6|2
1638963660000|2021-12-08 11:41:00|5545.6|5539.6|5545.9|5539.9|5545.9|5539.9|5545.6|5539.6|1
1638963700000|2021-12-08 11:41:40|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|1
1638963710000|2021-12-08 11:41:50|5547.7|5541.7|5546.6|5540.6|5547.7|5541.7|5546.6|5540.6|5
1638963720000|2021-12-08 11:42:00|5546.9|5540.9|5546.9|5540.9|5547.1|5541.1|5546.6|5540.6|0
1638963750000|2021-12-08 11:42:30|5546.4|5540.4|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|1
1638963760000|2021-12-08 11:42:40|5545.4|5539.4|5547.4|5541.4|5547.4|5541.4|5545.4|5539.4|0
1638963770000|2021-12-08 11:42:50|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|0
1638963780000|2021-12-08 11:43:00|5546.1|5540.1|5545.4|5539.4|5546.1|5540.1|5545.4|5539.4|1
1638963790000|2021-12-08 11:43:10|5545.1|5539.1|5543.9|5537.9|5545.1|5539.1|5542.2|5536.2|4
1638963810000|2021-12-08 11:43:30|5544.7|5538.7|5546.2|5540.2|5546.2|5540.2|5544.7|5538.7|1
1638963840000|2021-12-08 11:44:00|5545.9|5539.9|5548.4|5542.4|5548.4|5542.4|5545.9|5539.9|4
1638963870000|2021-12-08 11:44:30|5548.1|5542.1|5548.9|5542.9|5548.9|5542.9|5548.1|5542.1|0
1638963890000|2021-12-08 11:44:50|5549.2|5543.2|5550.1|5544.1|5550.1|5544.1|5549.2|5543.2|7
1638963900000|2021-12-08 11:45:00|5553.6|5547.6|5552.8|5546.8|5553.6|5547.6|5552.8|5546.8|2
1638963910000|2021-12-08 11:45:10|5552.6|5546.6|5553.2|5547.2|5553.2|5547.2|5552.6|5546.6|1
1638963920000|2021-12-08 11:45:20|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|0
1638963940000|2021-12-08 11:45:40|5553.9|5547.9|5553.8|5547.8|5554.1|5548.1|5553.8|5547.8|0
1638963950000|2021-12-08 11:45:50|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|0
1638963960000|2021-12-08 11:46:00|5554.7|5548.7|5558.2|5552.2|5558.2|5552.2|5554.7|5548.7|1
1638963970000|2021-12-08 11:46:10|5558.7|5552.7|5557.4|5551.4|5558.7|5552.7|5557.4|5551.4|0
1638963980000|2021-12-08 11:46:20|5557.7|5551.7|5560.1|5554.1|5560.4|5554.4|5557.7|5551.7|2
1638963990000|2021-12-08 11:46:30|5559.9|5553.9|5558.1|5552.1|5559.9|5553.9|5558.1|5552.1|1
1638964000000|2021-12-08 11:46:40|5557.6|5551.6|5556.4|5550.4|5557.9|5551.9|5556.4|5550.4|0
1638964010000|2021-12-08 11:46:50|5555.4|5549.4|5552.4|5546.4|5555.4|5549.4|5552.1|5546.1|9
1638964020000|2021-12-08 11:47:00|5555.6|5549.6|5555.4|5549.4|5555.6|5549.6|5554.6|5548.6|2
1638964040000|2021-12-08 11:47:20|5555.9|5549.9|5556.1|5550.1|5556.4|5550.4|5555.9|5549.9|1
1638964050000|2021-12-08 11:47:30|5555.9|5549.9|5556.9|5550.9|5556.9|5550.9|5555.9|5549.9|0
1638964060000|2021-12-08 11:47:40|5557.2|5551.2|5558.7|5552.7|5558.7|5552.7|5557.2|5551.2|0
1638964070000|2021-12-08 11:47:50|5558.1|5552.1|5556.4|5550.4|5558.1|5552.1|5556.4|5550.4|4
1638964080000|2021-12-08 11:48:00|5556.9|5550.9|5556.6|5550.6|5557.5|5551.5|5556.4|5550.4|3
1638964090000|2021-12-08 11:48:10|5556.9|5550.9|5557.9|5551.9|5557.9|5551.9|5556.4|5550.4|0
1638964100000|2021-12-08 11:48:20|5558.2|5552.2|5558.4|5552.4|5559.4|5553.4|5557.9|5551.9|6
1638964110000|2021-12-08 11:48:30|5558.7|5552.7|5557.9|5551.9|5558.7|5552.7|5557.9|5551.9|2
1638964120000|2021-12-08 11:48:40|5558.9|5552.9|5557.4|5551.4|5558.9|5552.9|5557.4|5551.4|6
1638964130000|2021-12-08 11:48:50|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.6|5550.6|0
1638964140000|2021-12-08 11:49:00|5556.7|5550.7|5557.4|5551.4|5557.7|5551.7|5556.7|5550.7|0
1638964160000|2021-12-08 11:49:20|5557.1|5551.1|5556.9|5550.9|5557.1|5551.1|5556.9|5550.9|0
1638964170000|2021-12-08 11:49:30|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1638964180000|2021-12-08 11:49:40|5557.1|5551.1|5557.4|5551.4|5557.4|5551.4|5557.1|5551.1|0
1638964190000|2021-12-08 11:49:50|5556.9|5550.9|5557.4|5551.4|5557.4|5551.4|5556.9|5550.9|1
1638964200000|2021-12-08 11:50:00|5557.1|5551.1|5558.2|5552.2|5558.2|5552.2|5557.1|5551.1|1
1638964210000|2021-12-08 11:50:10|5557.9|5551.9|5557.9|5551.9|5558.2|5552.2|5557.9|5551.9|0
1638964230000|2021-12-08 11:50:30|5558.2|5552.2|5559.4|5553.4|5559.4|5553.4|5558.2|5552.2|0
1638964240000|2021-12-08 11:50:40|5559.2|5553.2|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|0
1638964250000|2021-12-08 11:50:50|5558.6|5552.6|5559.4|5553.4|5559.4|5553.4|5558.6|5552.6|1
1638964260000|2021-12-08 11:51:00|5559.9|5553.9|5561.2|5555.2|5561.2|5555.2|5559.9|5553.9|2
1638964290000|2021-12-08 11:51:30|5560.9|5554.9|5561.2|5555.2|5561.2|5555.2|5560.9|5554.9|1
1638964300000|2021-12-08 11:51:40|5560.9|5554.9|5560.6|5554.6|5561.2|5555.2|5560.6|5554.6|0
1638964310000|2021-12-08 11:51:50|5560.9|5554.9|5560.7|5554.7|5561.2|5555.2|5560.4|5554.4|1
1638964320000|2021-12-08 11:52:00|5560.4|5554.4|5561.2|5555.2|5561.2|5555.2|5560.4|5554.4|0
1638964330000|2021-12-08 11:52:10|5560.7|5554.7|5559.8|5553.8|5560.7|5554.7|5559.8|5553.8|2
1638964340000|2021-12-08 11:52:20|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|0
1638964350000|2021-12-08 11:52:30|5560.2|5554.2|5559.9|5553.9|5560.2|5554.2|5559.9|5553.9|0
1638964360000|2021-12-08 11:52:40|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1638964370000|2021-12-08 11:52:50|5562.1|5556.1|5561.1|5555.1|5562.1|5556.1|5560.7|5554.7|23
1638964380000|2021-12-08 11:53:00|5560.9|5554.9|5561.2|5555.2|5563.4|5557.4|5560.2|5554.2|15
1638964390000|2021-12-08 11:53:10|5560.3|5554.3|5560.2|5554.2|5561|5555|5559.9|5553.9|5
1638964400000|2021-12-08 11:53:20|5560.4|5554.4|5561.2|5555.2|5561.2|5555.2|5560.4|5554.4|0
1638964410000|2021-12-08 11:53:30|5561.4|5555.4|5562.4|5556.4|5562.9|5556.9|5560.9|5554.9|1
1638964420000|2021-12-08 11:53:40|5563.4|5557.4|5563.4|5557.4|5563.9|5557.9|5563.4|5557.4|0
1638964440000|2021-12-08 11:54:00|5562.9|5556.9|5563.4|5557.4|5563.7|5557.7|5562.9|5556.9|1
1638964450000|2021-12-08 11:54:10|5564.4|5558.4|5568.7|5562.7|5568.7|5562.7|5564.4|5558.4|1
1638964460000|2021-12-08 11:54:20|5569.3|5563.3|5567.1|5561.1|5570.7|5564.7|5567.1|5561.1|2
1638964470000|2021-12-08 11:54:30|5567.6|5561.6|5567.6|5561.6|5567.6|5561.6|5567.3|5561.3|3
1638964480000|2021-12-08 11:54:40|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5567.3|5561.3|0
1638964490000|2021-12-08 11:54:50|5567.8|5561.8|5567.6|5561.6|5567.8|5561.8|5567.6|5561.6|0
1638964500000|2021-12-08 11:55:00|5568.1|5562.1|5567.6|5561.6|5568.4|5562.4|5567.1|5561.1|0
1638964510000|2021-12-08 11:55:10|5567.4|5561.4|5567.6|5561.6|5567.6|5561.6|5567.4|5561.4|0
1638964520000|2021-12-08 11:55:20|5568.4|5562.4|5567.6|5561.6|5568.4|5562.4|5567.6|5561.6|0
1638964530000|2021-12-08 11:55:30|5567.8|5561.8|5568.4|5562.4|5568.4|5562.4|5567.6|5561.6|0
1638964540000|2021-12-08 11:55:40|5567.9|5561.9|5568.4|5562.4|5568.7|5562.7|5567.6|5561.6|0
1638964550000|2021-12-08 11:55:50|5568.9|5562.9|5568.4|5562.4|5568.9|5562.9|5568.4|5562.4|0
1638964560000|2021-12-08 11:56:00|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|0
1638964600000|2021-12-08 11:56:40|5568.7|5562.7|5568.4|5562.4|5569|5563|5568.4|5562.4|3
1638964610000|2021-12-08 11:56:50|5568.2|5562.2|5567.9|5561.9|5569.2|5563.2|5567.6|5561.6|2
1638964620000|2021-12-08 11:57:00|5569.7|5563.7|5569.2|5563.2|5569.7|5563.7|5569.2|5563.2|1
1638964630000|2021-12-08 11:57:10|5572.8|5566.8|5579.9|5573.9|5580.7|5574.7|5572.8|5566.8|21
1638964640000|2021-12-08 11:57:20|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|1
1638964650000|2021-12-08 11:57:30|5580.6|5574.6|5582|5576|5582|5576|5580.6|5574.6|22
1638964660000|2021-12-08 11:57:40|5583.3|5577.3|5582.7|5576.7|5583.8|5577.8|5582.7|5576.7|2
1638964680000|2021-12-08 11:58:00|5583|5577|5584.9|5578.9|5585.7|5579.7|5583|5577|13
1638964690000|2021-12-08 11:58:10|5584.2|5578.2|5588.5|5582.5|5588.5|5582.5|5584.2|5578.2|20
1638964700000|2021-12-08 11:58:20|5588.9|5582.9|5590.9|5584.9|5590.9|5584.9|5588.4|5582.4|6
1638964710000|2021-12-08 11:58:30|5591.2|5585.2|5586.2|5580.2|5591.2|5585.2|5586.2|5580.2|6
1638964720000|2021-12-08 11:58:40|5585.7|5579.7|5586.7|5580.7|5586.7|5580.7|5585.7|5579.7|2
1638964730000|2021-12-08 11:58:50|5586.5|5580.5|5586.2|5580.2|5586.5|5580.5|5586.2|5580.2|1
1638964740000|2021-12-08 11:59:00|5586|5580|5583.2|5577.2|5586|5580|5582.9|5576.9|3
1638964750000|2021-12-08 11:59:10|5582.9|5576.9|5581.1|5575.1|5582.9|5576.9|5581.1|5575.1|1
1638964760000|2021-12-08 11:59:20|5580.9|5574.9|5580.1|5574.1|5580.9|5574.9|5580.1|5574.1|1
1638964800000|2021-12-08 12:00:00|5582.2|5576.2|5581.4|5575.4|5582.7|5576.7|5581.4|5575.4|4
1638964810000|2021-12-08 12:00:10|5580.5|5574.5|5581.9|5575.9|5581.9|5575.9|5580.5|5574.5|1
1638964820000|2021-12-08 12:00:20|5582.2|5576.2|5582.1|5576.1|5582.2|5576.2|5582.1|5576.1|0
1638964830000|2021-12-08 12:00:30|5581.9|5575.9|5582.2|5576.2|5582.2|5576.2|5581.9|5575.9|0
1638964850000|2021-12-08 12:00:50|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|5581.9|5575.9|0
1638964860000|2021-12-08 12:01:00|5582.2|5576.2|5583.2|5577.2|5583.2|5577.2|5582.2|5576.2|0
1638964870000|2021-12-08 12:01:10|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|1
1638964890000|2021-12-08 12:01:30|5583|5577|5584.7|5578.7|5586.2|5580.2|5583|5577|3
1638964900000|2021-12-08 12:01:40|5584.2|5578.2|5583.7|5577.7|5584.2|5578.2|5583.7|5577.7|0
1638964910000|2021-12-08 12:01:50|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|4
1638964930000|2021-12-08 12:02:10|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|5582.4|5576.4|0
1638964940000|2021-12-08 12:02:20|5581.4|5575.4|5581.1|5575.1|5581.4|5575.4|5581.1|5575.1|1
1638964950000|2021-12-08 12:02:30|5580.9|5574.9|5579.1|5573.1|5580.9|5574.9|5579.1|5573.1|1
1638964960000|2021-12-08 12:02:40|5579.4|5573.4|5579.9|5573.9|5580.9|5574.9|5579.4|5573.4|4
1638964980000|2021-12-08 12:03:00|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|0
1638965010000|2021-12-08 12:03:30|5576.4|5570.4|5576.1|5570.1|5576.4|5570.4|5576.1|5570.1|2
1638965020000|2021-12-08 12:03:40|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1638965040000|2021-12-08 12:04:00|5577.6|5571.6|5576.6|5570.6|5577.6|5571.6|5576.6|5570.6|1
1638965070000|2021-12-08 12:04:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638965080000|2021-12-08 12:04:40|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|1
1638965090000|2021-12-08 12:04:50|5575.3|5569.3|5574.9|5568.9|5575.4|5569.4|5574.9|5568.9|0
1638965100000|2021-12-08 12:05:00|5574.7|5568.7|5574.4|5568.4|5574.7|5568.7|5574.4|5568.4|0
1638965110000|2021-12-08 12:05:10|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|5574.7|5568.7|0
1638965120000|2021-12-08 12:05:20|5574.4|5568.4|5574.1|5568.1|5574.4|5568.4|5574.1|5568.1|0
1638965140000|2021-12-08 12:05:40|5573.4|5567.4|5573.4|5567.4|5573.9|5567.9|5573.4|5567.4|0
1638965170000|2021-12-08 12:06:10|5573.9|5567.9|5573.4|5567.4|5573.9|5567.9|5573.4|5567.4|0
1638965200000|2021-12-08 12:06:40|5570.6|5564.6|5567.8|5561.8|5570.6|5564.6|5566.9|5560.9|4
1638965210000|2021-12-08 12:06:50|5568.9|5562.9|5571.9|5565.9|5571.9|5565.9|5568.9|5562.9|4
1638965220000|2021-12-08 12:07:00|5571.4|5565.4|5569.9|5563.9|5572.4|5566.4|5569.9|5563.9|2
1638965230000|2021-12-08 12:07:10|5568.9|5562.9|5570.4|5564.4|5570.4|5564.4|5568.9|5562.9|6
1638965240000|2021-12-08 12:07:20|5571.6|5565.6|5572.9|5566.9|5572.9|5566.9|5571.4|5565.4|3
1638965250000|2021-12-08 12:07:30|5573.4|5567.4|5574.7|5568.7|5575.2|5569.2|5573.4|5567.4|1
1638965260000|2021-12-08 12:07:40|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638965270000|2021-12-08 12:07:50|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|1
1638965280000|2021-12-08 12:08:00|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|5571.9|5565.9|0
1638965320000|2021-12-08 12:08:40|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|1
1638965340000|2021-12-08 12:09:00|5571.4|5565.4|5572.9|5566.9|5572.9|5566.9|5571.4|5565.4|0
1638965350000|2021-12-08 12:09:10|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|5572.4|5566.4|2
1638965360000|2021-12-08 12:09:20|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|5569.4|5563.4|1
1638965370000|2021-12-08 12:09:30|5569.1|5563.1|5568.9|5562.9|5569.1|5563.1|5568.9|5562.9|0
1638965380000|2021-12-08 12:09:40|5569.4|5563.4|5566.6|5560.6|5569.4|5563.4|5566.6|5560.6|2
1638965400000|2021-12-08 12:10:00|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|5566.9|5560.9|0
1638965410000|2021-12-08 12:10:10|5569.4|5563.4|5569.9|5563.9|5569.9|5563.9|5569.4|5563.4|1
1638965430000|2021-12-08 12:10:30|5569.7|5563.7|5568.9|5562.9|5569.7|5563.7|5568.9|5562.9|1
1638965440000|2021-12-08 12:10:40|5569.2|5563.2|5570.1|5564.1|5570.1|5564.1|5568.9|5562.9|0
1638965450000|2021-12-08 12:10:50|5570.4|5564.4|5570.6|5564.6|5570.6|5564.6|5570.4|5564.4|0
1638965460000|2021-12-08 12:11:00|5569.4|5563.4|5568.9|5562.9|5569.4|5563.4|5568.9|5562.9|2
1638965470000|2021-12-08 12:11:10|5568|5562|5568.9|5562.9|5569.9|5563.9|5567.4|5561.4|4
1638965480000|2021-12-08 12:11:20|5569.4|5563.4|5566.9|5560.9|5569.9|5563.9|5566.9|5560.9|1
1638965490000|2021-12-08 12:11:30|5566.6|5560.6|5566.9|5560.9|5566.9|5560.9|5566.6|5560.6|0
1638965500000|2021-12-08 12:11:40|5567.2|5561.2|5566.9|5560.9|5567.2|5561.2|5566.9|5560.9|0
1638965510000|2021-12-08 12:11:50|5566.7|5560.7|5567.9|5561.9|5568.2|5562.2|5565.6|5559.6|13
1638965520000|2021-12-08 12:12:00|5567.6|5561.6|5567.4|5561.4|5567.6|5561.6|5567.1|5561.1|0
1638965530000|2021-12-08 12:12:10|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|0
1638965540000|2021-12-08 12:12:20|5567.2|5561.2|5567.9|5561.9|5567.9|5561.9|5566.6|5560.6|2
1638965550000|2021-12-08 12:12:30|5567.6|5561.6|5568.4|5562.4|5568.4|5562.4|5567.4|5561.4|0
1638965580000|2021-12-08 12:13:00|5566.2|5560.2|5565.9|5559.9|5566.2|5560.2|5565.6|5559.6|5
1638965610000|2021-12-08 12:13:30|5569|5563|5568.9|5562.9|5569.4|5563.4|5568.9|5562.9|10
1638965640000|2021-12-08 12:14:00|5569.4|5563.4|5568.9|5562.9|5569.4|5563.4|5568.9|5562.9|0
1638965660000|2021-12-08 12:14:20|5569.2|5563.2|5568.9|5562.9|5569.2|5563.2|5568.9|5562.9|0
1638965670000|2021-12-08 12:14:30|5570.1|5564.1|5571.2|5565.2|5571.4|5565.4|5570.1|5564.1|1
1638965710000|2021-12-08 12:15:10|5571.5|5565.5|5570.7|5564.7|5571.5|5565.5|5570.7|5564.7|0
1638965730000|2021-12-08 12:15:30|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|0
1638965770000|2021-12-08 12:16:10|5571.9|5565.9|5572.2|5566.2|5572.2|5566.2|5571.9|5565.9|0
1638965780000|2021-12-08 12:16:20|5572.5|5566.5|5572.3|5566.3|5572.8|5566.8|5572.3|5566.3|268
1638965790000|2021-12-08 12:16:30|5572.7|5566.7|5572.5|5566.5|5572.8|5566.8|5572.5|5566.5|0
1638965800000|2021-12-08 12:16:40|5572.3|5566.3|5572|5566|5572.3|5566.3|5572|5566|0
1638965810000|2021-12-08 12:16:50|5572.3|5566.3|5566.7|5560.7|5573.3|5567.3|5566.7|5560.7|11
1638965820000|2021-12-08 12:17:00|5567.3|5561.3|5567|5561|5568.3|5562.3|5567|5561|2
1638965830000|2021-12-08 12:17:10|5567.5|5561.5|5561.5|5555.5|5567.5|5561.5|5561.5|5555.5|3
1638965840000|2021-12-08 12:17:20|5561.8|5555.8|5560|5554|5561.8|5555.8|5559.5|5553.5|1
1638965850000|2021-12-08 12:17:30|5561|5555|5560.8|5554.8|5561|5555|5560.8|5554.8|0
1638965880000|2021-12-08 12:18:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1638965910000|2021-12-08 12:18:30|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|2
1638965940000|2021-12-08 12:19:00|5558.7|5552.7|5555.7|5549.7|5558.7|5552.7|5555.7|5549.7|1
1638965950000|2021-12-08 12:19:10|5555.3|5549.3|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|0
1638965960000|2021-12-08 12:19:20|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1638965980000|2021-12-08 12:19:40|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1638966000000|2021-12-08 12:20:00|5556.2|5550.2|5556.3|5550.3|5556.3|5550.3|5556.2|5550.2|0
1638966050000|2021-12-08 12:20:50|5556.7|5550.7|5558.5|5552.5|5558.5|5552.5|5556.7|5550.7|4
1638966100000|2021-12-08 12:21:40|5558.2|5552.2|5558.3|5552.3|5558.3|5552.3|5558.2|5552.2|1
1638966110000|2021-12-08 12:21:50|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|6
1638966120000|2021-12-08 12:22:00|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|2
1638966130000|2021-12-08 12:22:10|5558.2|5552.2|5557.7|5551.7|5558.2|5552.2|5557.7|5551.7|2
1638966150000|2021-12-08 12:22:30|5557.2|5551.2|5557.3|5551.3|5557.3|5551.3|5557.2|5551.2|2
1638966160000|2021-12-08 12:22:40|5557.2|5551.2|5557.3|5551.3|5557.3|5551.3|5557.2|5551.2|0
1638966170000|2021-12-08 12:22:50|5557.7|5551.7|5557.3|5551.3|5557.8|5551.8|5557.3|5551.3|0
1638966180000|2021-12-08 12:23:00|5557.5|5551.5|5559|5553|5559|5553|5555.8|5549.8|3
1638966200000|2021-12-08 12:23:20|5558.4|5552.4|5555.8|5549.8|5558.4|5552.4|5555.8|5549.8|4
1638966220000|2021-12-08 12:23:40|5557.8|5551.8|5558|5552|5558|5552|5557.8|5551.8|1
1638966230000|2021-12-08 12:23:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1638966240000|2021-12-08 12:24:00|5557.8|5551.8|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|1
1638966270000|2021-12-08 12:24:30|5557|5551|5558|5552|5558|5552|5557|5551|0
1638966280000|2021-12-08 12:24:40|5558.5|5552.5|5558|5552|5558.5|5552.5|5558|5552|0
1638966300000|2021-12-08 12:25:00|5558.3|5552.3|5558.5|5552.5|5558.5|5552.5|5558.3|5552.3|0
1638966310000|2021-12-08 12:25:10|||||||||1
1638966340000|2021-12-08 12:25:40|5557.8|5551.8|5556.7|5550.7|5557.8|5551.8|5556.7|5550.7|1
1638966350000|2021-12-08 12:25:50|5556.5|5550.5|5556.7|5550.7|5556.8|5550.8|5556|5550|0
1638966360000|2021-12-08 12:26:00|5556.5|5550.5|5557|5551|5557.3|5551.3|5556|5550|1
1638966370000|2021-12-08 12:26:10|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|0
1638966380000|2021-12-08 12:26:20|5557|5551|5557.8|5551.8|5557.8|5551.8|5557|5551|1
1638966390000|2021-12-08 12:26:30|5558.2|5552.2|5558.3|5552.3|5558.3|5552.3|5558.2|5552.2|0
1638966400000|2021-12-08 12:26:40|5558.7|5552.7|5557|5551|5558.7|5552.7|5557|5551|2
1638966440000|2021-12-08 12:27:20|5557.3|5551.3|5558|5552|5558|5552|5557.3|5551.3|0
1638966450000|2021-12-08 12:27:30|5557|5551|5557|5551|5557|5551|5557|5551|0
1638966470000|2021-12-08 12:27:50|5556.7|5550.7|5556.2|5550.2|5557|5551|5556|5550|4
1638966480000|2021-12-08 12:28:00|5556|5550|5557|5551|5557|5551|5556|5550|0
1638966490000|2021-12-08 12:28:10|5557.5|5551.5|5557.3|5551.3|5557.5|5551.5|5557|5551|0
1638966500000|2021-12-08 12:28:20|5557|5551|5557|5551|5557|5551|5557|5551|0
1638966520000|2021-12-08 12:28:40|5557.2|5551.2|5558|5552|5558|5552|5557.2|5551.2|0
1638966530000|2021-12-08 12:28:50|5557.7|5551.7|5556|5550|5557.7|5551.7|5556|5550|1
1638966540000|2021-12-08 12:29:00|5558|5552|5558|5552|5558|5552|5558|5552|4
1638966550000|2021-12-08 12:29:10|5558.5|5552.5|5555.3|5549.3|5558.5|5552.5|5555.3|5549.3|2
1638966570000|2021-12-08 12:29:30|5555.2|5549.2|5551.7|5545.7|5555.2|5549.2|5551.7|5545.7|6
1638966580000|2021-12-08 12:29:40|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.5|5545.5|0
1638966590000|2021-12-08 12:29:50|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5548.2|5542.2|6
1638966600000|2021-12-08 12:30:00|5547|5541|5546.5|5540.5|5547.3|5541.3|5546.5|5540.5|8
1638966610000|2021-12-08 12:30:10|5546.2|5540.2|5549|5543|5549|5543|5546.2|5540.2|10
1638966630000|2021-12-08 12:30:30|5549.5|5543.5|5551.3|5545.3|5551.3|5545.3|5549.5|5543.5|23
1638966640000|2021-12-08 12:30:40|5551|5545|5551|5545|5551|5545|5551|5545|0
1638966650000|2021-12-08 12:30:50|5550.4|5544.4|5551|5545|5551|5545|5550.4|5544.4|1
1638966660000|2021-12-08 12:31:00|5551.3|5545.3|5551.8|5545.8|5551.8|5545.8|5550.5|5544.5|3
1638966670000|2021-12-08 12:31:10|5552|5546|5553.2|5547.2|5553.3|5547.3|5552|5546|2
1638966690000|2021-12-08 12:31:30|5552.9|5546.9|5552.4|5546.4|5552.9|5546.9|5552.4|5546.4|0
1638966700000|2021-12-08 12:31:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1638966710000|2021-12-08 12:31:50|||||||||1
1638966720000|2021-12-08 12:32:00|5554.2|5548.2|5555.8|5549.8|5555.8|5549.8|5554.2|5548.2|3
1638966730000|2021-12-08 12:32:10|5556|5550|5556|5550|5556|5550|5556|5550|0
1638966740000|2021-12-08 12:32:20|5555.7|5549.7|5556.5|5550.5|5556.5|5550.5|5555.7|5549.7|5
1638966750000|2021-12-08 12:32:30|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|20
1638966760000|2021-12-08 12:32:40|5558.7|5552.7|5558.9|5552.9|5558.9|5552.9|5558.7|5552.7|5
1638966780000|2021-12-08 12:33:00|5558|5552|5558.4|5552.4|5558.4|5552.4|5558|5552|14
1638966800000|2021-12-08 12:33:20|5557.9|5551.9|5555.5|5549.5|5557.9|5551.9|5555.5|5549.5|1
1638966810000|2021-12-08 12:33:30|5555.4|5549.4|5557.2|5551.2|5557.2|5551.2|5555.2|5549.2|2
1638966830000|2021-12-08 12:33:50|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1638966840000|2021-12-08 12:34:00|5558.4|5552.4|5557.9|5551.9|5558.5|5552.5|5557.9|5551.9|0
1638966850000|2021-12-08 12:34:10|5558|5552|5558|5552|5558|5552|5558|5552|0
1638966860000|2021-12-08 12:34:20|5558.4|5552.4|5558.5|5552.5|5558.5|5552.5|5558.4|5552.4|0
1638966890000|2021-12-08 12:34:50|5558.9|5552.9|5559.2|5553.2|5559.2|5553.2|5558.9|5552.9|2
1638966900000|2021-12-08 12:35:00|||||||||5
1638966920000|2021-12-08 12:35:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|1
1638966930000|2021-12-08 12:35:30|5559|5553|5559|5553|5559|5553|5559|5553|0
1638966940000|2021-12-08 12:35:40|||||||||1
1638966960000|2021-12-08 12:36:00|||||||||4
1638966990000|2021-12-08 12:36:30|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|2
1638967000000|2021-12-08 12:36:40|5559|5553|5559|5553|5559|5553|5559|5553|0
1638967020000|2021-12-08 12:37:00|||||||||6
1638967040000|2021-12-08 12:37:20|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5
1638967050000|2021-12-08 12:37:30|5559|5553|5559|5553|5559|5553|5559|5553|2
1638967060000|2021-12-08 12:37:40|5558|5552|5558|5552|5558|5552|5558|5552|1
1638967080000|2021-12-08 12:38:00|5557|5551|5558.7|5552.7|5558.7|5552.7|5557|5551|1
1638967090000|2021-12-08 12:38:10|5558.4|5552.4|5557.7|5551.7|5558.4|5552.4|5557.7|5551.7|0
1638967100000|2021-12-08 12:38:20|5556.7|5550.7|5555|5549|5556.7|5550.7|5554.7|5548.7|3
1638967110000|2021-12-08 12:38:30|5552.9|5546.9|5552.5|5546.5|5552.9|5546.9|5551|5545|6
1638967120000|2021-12-08 12:38:40|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|0
1638967130000|2021-12-08 12:38:50|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638967180000|2021-12-08 12:39:40|5552.7|5546.7|5555|5549|5555|5549|5552.7|5546.7|10
1638967190000|2021-12-08 12:39:50|||||||||1
1638967200000|2021-12-08 12:40:00|5555.4|5549.4|5555.5|5549.5|5555.5|5549.5|5555.4|5549.4|0
1638967230000|2021-12-08 12:40:30|5554|5548|5554|5548|5554|5548|5554|5548|2
1638967250000|2021-12-08 12:40:50|5554.4|5548.4|5558|5552|5558|5552|5554.4|5548.4|1
1638967260000|2021-12-08 12:41:00|5557.7|5551.7|5557.9|5551.9|5557.9|5551.9|5557.7|5551.7|0
1638967270000|2021-12-08 12:41:10|5557.5|5551.5|5557|5551|5557.5|5551.5|5557|5551|4
1638967280000|2021-12-08 12:41:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1638967290000|2021-12-08 12:41:30|5557|5551|5557|5551|5557|5551|5557|5551|0
1638967300000|2021-12-08 12:41:40|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|0
1638967320000|2021-12-08 12:42:00|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1638967330000|2021-12-08 12:42:10|5559|5553|5559|5553|5559|5553|5559|5553|1
1638967340000|2021-12-08 12:42:20|||||||||1
1638967350000|2021-12-08 12:42:30|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|2
1638967360000|2021-12-08 12:42:40|5558|5552|5556.5|5550.5|5558|5552|5556.5|5550.5|1
1638967370000|2021-12-08 12:42:50|5555|5549|5554.5|5548.5|5555|5549|5554.5|5548.5|1
1638967400000|2021-12-08 12:43:20|5555.5|5549.5|5555|5549|5555.5|5549.5|5555|5549|2
1638967430000|2021-12-08 12:43:50|5555.5|5549.5|5555|5549|5555.5|5549.5|5555|5549|0
1638967440000|2021-12-08 12:44:00|5552.7|5546.7|5552.7|5546.7|5553.5|5547.5|5552.7|5546.7|0
1638967470000|2021-12-08 12:44:30|5553|5547|5553|5547|5553|5547|5553|5547|0
1638967490000|2021-12-08 12:44:50|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|1
1638967500000|2021-12-08 12:45:00|5552.2|5546.2|5552|5546|5552.2|5546.2|5552|5546|0
1638967520000|2021-12-08 12:45:20|5553.5|5547.5|5553.2|5547.2|5553.5|5547.5|5553.2|5547.2|5
1638967550000|2021-12-08 12:45:50|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|2
1638967560000|2021-12-08 12:46:00|5552.5|5546.5|5553.5|5547.5|5554|5548|5552.5|5546.5|0
1638967570000|2021-12-08 12:46:10|5553|5547|5553|5547|5553|5547|5553|5547|1
1638967600000|2021-12-08 12:46:40|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638967610000|2021-12-08 12:46:50|5551.7|5545.7|5548.5|5542.5|5551.7|5545.7|5548.5|5542.5|7
1638967620000|2021-12-08 12:47:00|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548|5542|0
1638967630000|2021-12-08 12:47:10|5548.5|5542.5|5549.2|5543.2|5549.2|5543.2|5548.5|5542.5|0
1638967640000|2021-12-08 12:47:20|5549|5543|5548.5|5542.5|5549|5543|5548.5|5542.5|0
1638967670000|2021-12-08 12:47:50|5549|5543|5549|5543|5549|5543|5549|5543|1
1638967680000|2021-12-08 12:48:00|5549.5|5543.5|5549.5|5543.5|5550.5|5544.5|5549.5|5543.5|2
1638967690000|2021-12-08 12:48:10|5549.2|5543.2|5549.5|5543.5|5549.5|5543.5|5549.2|5543.2|1
1638967720000|2021-12-08 12:48:40|5549.2|5543.2|5550.4|5544.4|5550.4|5544.4|5549.2|5543.2|0
1638967730000|2021-12-08 12:48:50|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1638967740000|2021-12-08 12:49:00|5552|5546|5552|5546|5552.5|5546.5|5552|5546|1
1638967760000|2021-12-08 12:49:20|5551.4|5545.4|5551.5|5545.5|5551.5|5545.5|5551.4|5545.4|0
1638967780000|2021-12-08 12:49:40|5552|5546|5552.2|5546.2|5552.4|5546.4|5552|5546|0
1638967790000|2021-12-08 12:49:50|5552.5|5546.5|5551.5|5545.5|5552.5|5546.5|5551.5|5545.5|0
1638967800000|2021-12-08 12:50:00|5551.2|5545.2|5552.2|5546.2|5552.2|5546.2|5551|5545|1
1638967820000|2021-12-08 12:50:20|5551.9|5545.9|5551.9|5545.9|5552.2|5546.2|5551.9|5545.9|0
1638967830000|2021-12-08 12:50:30|5551.7|5545.7|5553.2|5547.2|5553.2|5547.2|5551.7|5545.7|1
1638967840000|2021-12-08 12:50:40|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1638967850000|2021-12-08 12:50:50|5552.7|5546.7|5552.4|5546.4|5553.2|5547.2|5552.4|5546.4|0
1638967860000|2021-12-08 12:51:00|5552.5|5546.5|5551.7|5545.7|5552.9|5546.9|5551.7|5545.7|1
1638967870000|2021-12-08 12:51:10|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|1
1638967880000|2021-12-08 12:51:20|5554|5548|5554|5548|5554|5548|5554|5548|0
1638967910000|2021-12-08 12:51:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1638967920000|2021-12-08 12:52:00|5556.5|5550.5|5556|5550|5556.5|5550.5|5556|5550|2
1638967940000|2021-12-08 12:52:20|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|1
1638967950000|2021-12-08 12:52:30|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555|5549|2
1638967980000|2021-12-08 12:53:00|5555|5549|5555|5549|5555.5|5549.5|5555|5549|0
1638967990000|2021-12-08 12:53:10|5554.5|5548.5|5554|5548|5554.5|5548.5|5554|5548|0
1638968000000|2021-12-08 12:53:20|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|1
1638968010000|2021-12-08 12:53:30|||||||||2
1638968030000|2021-12-08 12:53:50|5553.4|5547.4|5551.2|5545.2|5553.4|5547.4|5551.2|5545.2|6
1638968040000|2021-12-08 12:54:00|5551.5|5545.5|5551.2|5545.2|5551.5|5545.5|5551.2|5545.2|2
1638968050000|2021-12-08 12:54:10|5551.5|5545.5|5551.2|5545.2|5551.5|5545.5|5551.2|5545.2|1
1638968090000|2021-12-08 12:54:50|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|2
1638968100000|2021-12-08 12:55:00|5549.5|5543.5|5549.2|5543.2|5549.5|5543.5|5549.2|5543.2|3
1638968110000|2021-12-08 12:55:10|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|4
1638968120000|2021-12-08 12:55:20|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|2
1638968170000|2021-12-08 12:56:10|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|0
1638968180000|2021-12-08 12:56:20|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1638968200000|2021-12-08 12:56:40|5548.9|5542.9|5548.7|5542.7|5548.9|5542.9|5548.2|5542.2|0
1638968220000|2021-12-08 12:57:00|5549|5543|5549.5|5543.5|5549.5|5543.5|5549|5543|4
1638968230000|2021-12-08 12:57:10|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1638968240000|2021-12-08 12:57:20|5550|5544|5549.7|5543.7|5550|5544|5549.5|5543.5|2
1638968250000|2021-12-08 12:57:30|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1638968260000|2021-12-08 12:57:40|5549.9|5543.9|5547.5|5541.5|5550|5544|5547.5|5541.5|3
1638968270000|2021-12-08 12:57:50|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|0
1638968280000|2021-12-08 12:58:00|5547.9|5541.9|5548|5542|5548|5542|5547.9|5541.9|3
1638968290000|2021-12-08 12:58:10|||||||||2
1638968300000|2021-12-08 12:58:20|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|2
1638968320000|2021-12-08 12:58:40|5548|5542|5548|5542|5548|5542|5548|5542|10
1638968330000|2021-12-08 12:58:50|5548.4|5542.4|5544.7|5538.7|5548.4|5542.4|5544.7|5538.7|26
1638968350000|2021-12-08 12:59:10|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|6
1638968360000|2021-12-08 12:59:20|5545|5539|5545|5539|5545|5539|5545|5539|0
1638968370000|2021-12-08 12:59:30|5546.7|5540.7|5544.2|5538.2|5546.7|5540.7|5544.2|5538.2|8
1638968380000|2021-12-08 12:59:40|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5
1638968390000|2021-12-08 12:59:50|||||||||1
1638968400000|2021-12-08 13:00:00|5543.5|5537.5|5543.7|5537.7|5543.7|5537.7|5543.5|5537.5|0
1638968410000|2021-12-08 13:00:10|||||||||1
1638968420000|2021-12-08 13:00:20|5543|5537|5543.7|5537.7|5543.7|5537.7|5543|5537|0
1638968430000|2021-12-08 13:00:30|5544|5538|5543.2|5537.2|5544|5538|5543.2|5537.2|1
1638968440000|2021-12-08 13:00:40|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|4
1638968460000|2021-12-08 13:01:00|5544|5538|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|2
1638968470000|2021-12-08 13:01:10|5543.9|5537.9|5543.7|5537.7|5543.9|5537.9|5543.7|5537.7|0
1638968480000|2021-12-08 13:01:20|5544|5538|5545.2|5539.2|5545.5|5539.5|5544|5538|2
1638968490000|2021-12-08 13:01:30|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1638968510000|2021-12-08 13:01:50|5545.2|5539.2|5544.7|5538.7|5545.2|5539.2|5544.7|5538.7|1
1638968520000|2021-12-08 13:02:00|5544.5|5538.5|5545.5|5539.5|5545.5|5539.5|5543.7|5537.7|1
1638968530000|2021-12-08 13:02:10|5545.9|5539.9|5546|5540|5546.5|5540.5|5545.9|5539.9|3
1638968550000|2021-12-08 13:02:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1638968570000|2021-12-08 13:02:50|5547|5541|5547|5541|5547|5541|5546.7|5540.7|1
1638968580000|2021-12-08 13:03:00|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|1
1638968590000|2021-12-08 13:03:10|5547.7|5541.7|5547|5541|5547.7|5541.7|5547|5541|1
1638968610000|2021-12-08 13:03:30|5546.7|5540.7|5546.5|5540.5|5546.7|5540.7|5546.5|5540.5|0
1638968620000|2021-12-08 13:03:40|5546|5540|5546|5540|5546|5540|5546|5540|0
1638968640000|2021-12-08 13:04:00|5545.7|5539.7|5543.7|5537.7|5546|5540|5543.7|5537.7|3
1638968650000|2021-12-08 13:04:10|5544|5538|5544.7|5538.7|5545|5539|5544|5538|2
1638968660000|2021-12-08 13:04:20|5544|5538|5546.5|5540.5|5546.5|5540.5|5544|5538|1
1638968680000|2021-12-08 13:04:40|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|1
1638968690000|2021-12-08 13:04:50|5546.9|5540.9|5546|5540|5547.9|5541.9|5546|5540|2
1638968700000|2021-12-08 13:05:00|5546.4|5540.4|5545.5|5539.5|5546.7|5540.7|5545.5|5539.5|0
1638968710000|2021-12-08 13:05:10|5545.9|5539.9|5546.5|5540.5|5546.9|5540.9|5545.9|5539.9|2
1638968720000|2021-12-08 13:05:20|5546.9|5540.9|5547|5541|5547|5541|5546.9|5540.9|0
1638968730000|2021-12-08 13:05:30|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|4
1638968740000|2021-12-08 13:05:40|5547|5541|5547|5541|5547|5541|5547|5541|2
1638968750000|2021-12-08 13:05:50|5546.5|5540.5|5545|5539|5546.5|5540.5|5545|5539|2
1638968760000|2021-12-08 13:06:00|5545.5|5539.5|5545|5539|5545.5|5539.5|5545|5539|1
1638968770000|2021-12-08 13:06:10|5544|5538|5544|5538|5544|5538|5544|5538|2
1638968780000|2021-12-08 13:06:20|5543.7|5537.7|5545.2|5539.2|5545.2|5539.2|5543.7|5537.7|2
1638968790000|2021-12-08 13:06:30|5544.4|5538.4|5545.2|5539.2|5545.2|5539.2|5544|5538|5
1638968800000|2021-12-08 13:06:40|5545.5|5539.5|5544|5538|5545.5|5539.5|5544|5538|1
1638968810000|2021-12-08 13:06:50|5543.7|5537.7|5543.5|5537.5|5544|5538|5542.7|5536.7|9
1638968820000|2021-12-08 13:07:00|5544.4|5538.4|5547.4|5541.4|5549.5|5543.5|5543.7|5537.7|13
1638968830000|2021-12-08 13:07:10|5547|5541|5547|5541|5547|5541|5547|5541|2
1638968850000|2021-12-08 13:07:30|5546|5540|5545|5539|5546|5540|5545|5539|2
1638968860000|2021-12-08 13:07:40|5546.4|5540.4|5545|5539|5546.4|5540.4|5545|5539|3
1638968870000|2021-12-08 13:07:50|5544.7|5538.7|5545|5539|5545.5|5539.5|5543.9|5537.9|5
1638968880000|2021-12-08 13:08:00|5544.7|5538.7|5544|5538|5545.5|5539.5|5543.7|5537.7|5
1638968900000|2021-12-08 13:08:20|5544.4|5538.4|5544.2|5538.2|5545.2|5539.2|5544.2|5538.2|2
1638968910000|2021-12-08 13:08:30|5544.4|5538.4|5544.2|5538.2|5544.7|5538.7|5544.2|5538.2|1
1638968920000|2021-12-08 13:08:40|5545.5|5539.5|5544.2|5538.2|5545.5|5539.5|5544.2|5538.2|1
1638968930000|2021-12-08 13:08:50|5545.4|5539.4|5547|5541|5547|5541|5545.2|5539.2|2
1638968940000|2021-12-08 13:09:00|5548.2|5542.2|5547|5541|5548.2|5542.2|5546.5|5540.5|2
1638968960000|2021-12-08 13:09:20|5546.7|5540.7|5546.9|5540.9|5546.9|5540.9|5545.7|5539.7|3
1638968970000|2021-12-08 13:09:30|5546.5|5540.5|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|0
1638968980000|2021-12-08 13:09:40|5546.2|5540.2|5546|5540|5546.2|5540.2|5546|5540|0
1638969000000|2021-12-08 13:10:00|5546.9|5540.9|5547|5541|5547|5541|5546.9|5540.9|0
1638969010000|2021-12-08 13:10:10|5546.9|5540.9|5546.2|5540.2|5546.9|5540.9|5546.2|5540.2|0
1638969020000|2021-12-08 13:10:20|5546.5|5540.5|5546.5|5540.5|5546.9|5540.9|5546.2|5540.2|0
1638969030000|2021-12-08 13:10:30|5546.9|5540.9|5547|5541|5547|5541|5546.5|5540.5|0
1638969040000|2021-12-08 13:10:40|5546.7|5540.7|5546.2|5540.2|5547|5541|5545.9|5539.9|2
1638969050000|2021-12-08 13:10:50|5546.9|5540.9|5547|5541|5547|5541|5546.9|5540.9|0
1638969060000|2021-12-08 13:11:00|5547.2|5541.2|5547.4|5541.4|5547.4|5541.4|5547|5541|2
1638969070000|2021-12-08 13:11:10|5547.2|5541.2|5546.2|5540.2|5547.2|5541.2|5546.2|5540.2|4
1638969080000|2021-12-08 13:11:20|5546.5|5540.5|5545.7|5539.7|5546.5|5540.5|5545.7|5539.7|0
1638969090000|2021-12-08 13:11:30|5547|5541|5547.4|5541.4|5547.4|5541.4|5547|5541|1
1638969110000|2021-12-08 13:11:50|5547|5541|5546.7|5540.7|5547|5541|5546.7|5540.7|2
1638969120000|2021-12-08 13:12:00|5547|5541|5547|5541|5547|5541|5547|5541|0
1638969130000|2021-12-08 13:12:10|5547.5|5541.5|5547.4|5541.4|5547.5|5541.5|5547.4|5541.4|2
1638969160000|2021-12-08 13:12:40|||||||||1
1638969190000|2021-12-08 13:13:10|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1638969210000|2021-12-08 13:13:30|5548|5542|5548|5542|5548|5542|5548|5542|0
1638969220000|2021-12-08 13:13:40|5547.9|5541.9|5548.7|5542.7|5551.7|5545.7|5547.9|5541.9|80
1638969240000|2021-12-08 13:14:00|5548.9|5542.9|5549|5543|5550.7|5544.7|5548.5|5542.5|11
1638969250000|2021-12-08 13:14:10|5549.9|5543.9|5551.2|5545.2|5551.2|5545.2|5549.9|5543.9|1
1638969270000|2021-12-08 13:14:30|5550.9|5544.9|5550.7|5544.7|5550.9|5544.9|5550.7|5544.7|0
1638969290000|2021-12-08 13:14:50|||||||||1
1638969300000|2021-12-08 13:15:00|5550.9|5544.9|5551.9|5545.9|5551.9|5545.9|5550.9|5544.9|3
1638969310000|2021-12-08 13:15:10|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|2
1638969320000|2021-12-08 13:15:20|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.4|5545.4|3
1638969330000|2021-12-08 13:15:30|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|0
1638969350000|2021-12-08 13:15:50|5550.5|5544.5|5549.7|5543.7|5550.5|5544.5|5549.5|5543.5|2
1638969370000|2021-12-08 13:16:10|5551|5545|5551|5545|5551|5545|5551|5545|1
1638969380000|2021-12-08 13:16:20|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.4|5545.4|0
1638969390000|2021-12-08 13:16:30|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|0
1638969400000|2021-12-08 13:16:40|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|0
1638969410000|2021-12-08 13:16:50|5552.2|5546.2|5551.9|5545.9|5552.2|5546.2|5551.9|5545.9|1
1638969430000|2021-12-08 13:17:10|5551.5|5545.5|5551.9|5545.9|5552.2|5546.2|5551.2|5545.2|0
1638969440000|2021-12-08 13:17:20|5551.5|5545.5|5551.2|5545.2|5551.9|5545.9|5551.2|5545.2|0
1638969450000|2021-12-08 13:17:30|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1638969460000|2021-12-08 13:17:40|5551.4|5545.4|5551.9|5545.9|5551.9|5545.9|5551.4|5545.4|0
1638969480000|2021-12-08 13:18:00|5553.1|5547.1|5553|5547|5553.1|5547.1|5552.7|5546.7|2
1638969490000|2021-12-08 13:18:10|5553.3|5547.3|5553|5547|5553.3|5547.3|5553|5547|1
1638969500000|2021-12-08 13:18:20|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|1
1638969510000|2021-12-08 13:18:30|5553|5547|5552.7|5546.7|5553|5547|5552.7|5546.7|0
1638969520000|2021-12-08 13:18:40|5552.4|5546.4|5552.7|5546.7|5552.7|5546.7|5552.4|5546.4|0
1638969530000|2021-12-08 13:18:50|5553|5547|5552.4|5546.4|5553|5547|5552.4|5546.4|2
1638969540000|2021-12-08 13:19:00|5552.7|5546.7|5553|5547|5554.2|5548.2|5552.4|5546.4|5
1638969550000|2021-12-08 13:19:10|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1638969560000|2021-12-08 13:19:20|5553.9|5547.9|5553.5|5547.5|5553.9|5547.9|5553|5547|1
1638969570000|2021-12-08 13:19:30|5553|5547|5552.7|5546.7|5555.2|5549.2|5552.7|5546.7|5
1638969580000|2021-12-08 13:19:40|5553|5547|5553|5547|5553|5547|5553|5547|0
1638969590000|2021-12-08 13:19:50|5553.3|5547.3|5552.7|5546.7|5553.5|5547.5|5552.7|5546.7|2
1638969600000|2021-12-08 13:20:00|5551.9|5545.9|5552.2|5546.2|5552.2|5546.2|5551.9|5545.9|0
1638969610000|2021-12-08 13:20:10|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|0
1638969630000|2021-12-08 13:20:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1638969640000|2021-12-08 13:20:40|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5550.9|5544.9|1
1638969650000|2021-12-08 13:20:50|5551.4|5545.4|5552.2|5546.2|5552.2|5546.2|5551.2|5545.2|0
1638969670000|2021-12-08 13:21:10|5551.9|5545.9|5552.7|5546.7|5552.7|5546.7|5551.9|5545.9|0
1638969680000|2021-12-08 13:21:20|5552.2|5546.2|5552|5546|5552.3|5546.3|5552|5546|1
1638969690000|2021-12-08 13:21:30|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1638969710000|2021-12-08 13:21:50|5552.2|5546.2|5552|5546|5552.2|5546.2|5552|5546|0
1638969720000|2021-12-08 13:22:00|5553.5|5547.5|5553.7|5547.7|5554|5548|5553.5|5547.5|5
1638969730000|2021-12-08 13:22:10|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|1
1638969770000|2021-12-08 13:22:50|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1638969800000|2021-12-08 13:23:20|||||||||5
1638969810000|2021-12-08 13:23:30|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1638969820000|2021-12-08 13:23:40|5553.9|5547.9|5554|5548|5554|5548|5553.7|5547.7|1
1638969830000|2021-12-08 13:23:50|5553.7|5547.7|5554|5548|5554|5548|5553.7|5547.7|0
1638969840000|2021-12-08 13:24:00|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|1
1638969850000|2021-12-08 13:24:10|5554|5548|5554|5548|5554|5548|5554|5548|1
1638969860000|2021-12-08 13:24:20|5555.6|5549.6|5554|5548|5555.6|5549.6|5554|5548|26
1638969890000|2021-12-08 13:24:50|5554.3|5548.3|5554.5|5548.5|5554.5|5548.5|5554.3|5548.3|0
1638969900000|2021-12-08 13:25:00|5554.9|5548.9|5554.5|5548.5|5554.9|5548.9|5554.5|5548.5|5
1638969910000|2021-12-08 13:25:10|||||||||1
1638969920000|2021-12-08 13:25:20|5553|5547|5548.2|5542.2|5553|5547|5548|5542|6
1638969960000|2021-12-08 13:26:00|5548.7|5542.7|5548.2|5542.2|5549|5543|5548.2|5542.2|1
1638969990000|2021-12-08 13:26:30|5547.9|5541.9|5548.5|5542.5|5548.5|5542.5|5547.9|5541.9|0
1638970010000|2021-12-08 13:26:50|5548.2|5542.2|5548.4|5542.4|5548.4|5542.4|5548|5542|11
1638970020000|2021-12-08 13:27:00|5548.9|5542.9|5549.4|5543.4|5549.4|5543.4|5548.9|5542.9|0
1638970030000|2021-12-08 13:27:10|5549|5543|5548.9|5542.9|5549|5543|5548.9|5542.9|0
1638970040000|2021-12-08 13:27:20|5549.2|5543.2|5549.4|5543.4|5549.7|5543.7|5549|5543|1
1638970070000|2021-12-08 13:27:50|5549|5543|5549|5543|5549|5543|5549|5543|0
1638970080000|2021-12-08 13:28:00|5548.9|5542.9|5547.5|5541.5|5548.9|5542.9|5547.5|5541.5|1
1638970090000|2021-12-08 13:28:10|5547.4|5541.4|5547.9|5541.9|5548.4|5542.4|5547.4|5541.4|0
1638970130000|2021-12-08 13:28:50|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|3
1638970140000|2021-12-08 13:29:00|5547.9|5541.9|5547.5|5541.5|5547.9|5541.9|5547.5|5541.5|1
1638970150000|2021-12-08 13:29:10|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1638970160000|2021-12-08 13:29:20|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1638970170000|2021-12-08 13:29:30|5542.5|5536.5|5542.4|5536.4|5542.5|5536.5|5542.4|5536.4|1
1638970180000|2021-12-08 13:29:40|5542.5|5536.5|5545.4|5539.4|5545.4|5539.4|5542.5|5536.5|7
1638970190000|2021-12-08 13:29:50|5545.5|5539.5|5545.2|5539.2|5545.5|5539.5|5545.2|5539.2|1
1638970200000|2021-12-08 13:30:00|5544.7|5538.7|5544.5|5538.5|5545|5539|5543.9|5537.9|1
1638970210000|2021-12-08 13:30:10|5544.9|5538.9|5546.5|5540.5|5546.5|5540.5|5544.9|5538.9|1
1638970220000|2021-12-08 13:30:20|5546.2|5540.2|5545.9|5539.9|5546.5|5540.5|5545.9|5539.9|0
1638970230000|2021-12-08 13:30:30|5546.4|5540.4|5545|5539|5546.4|5540.4|5545|5539|1
1638970240000|2021-12-08 13:30:40|5545.4|5539.4|5545.4|5539.4|5545.5|5539.5|5545|5539|0
1638970260000|2021-12-08 13:31:00|5545.5|5539.5|5544.5|5538.5|5545.5|5539.5|5544.5|5538.5|2
1638970270000|2021-12-08 13:31:10|5545|5539|5546.2|5540.2|5546.2|5540.2|5545|5539|4
1638970280000|2021-12-08 13:31:20|5545.9|5539.9|5546.5|5540.5|5546.5|5540.5|5545.7|5539.7|5
1638970290000|2021-12-08 13:31:30|5546.7|5540.7|5546.7|5540.7|5547|5541|5546.7|5540.7|1
1638970300000|2021-12-08 13:31:40|5547|5541|5547|5541|5547|5541|5546.7|5540.7|0
1638970310000|2021-12-08 13:31:50|5546.7|5540.7|5546.2|5540.2|5547.5|5541.5|5546.2|5540.2|11
1638970320000|2021-12-08 13:32:00|||||||||1
1638970340000|2021-12-08 13:32:20|5545|5539|5545.2|5539.2|5545.5|5539.5|5544.2|5538.2|5
1638970350000|2021-12-08 13:32:30|5545|5539|5545.5|5539.5|5545.5|5539.5|5544.9|5538.9|5
1638970370000|2021-12-08 13:32:50|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1638970380000|2021-12-08 13:33:00|5546.9|5540.9|5547.2|5541.2|5548|5542|5546.9|5540.9|38
1638970390000|2021-12-08 13:33:10|5546.5|5540.5|5545.2|5539.2|5546.5|5540.5|5545.2|5539.2|2
1638970400000|2021-12-08 13:33:20|5545.5|5539.5|5545.2|5539.2|5545.5|5539.5|5545|5539|1
1638970410000|2021-12-08 13:33:30|5545.5|5539.5|5545.2|5539.2|5545.5|5539.5|5545.2|5539.2|0
1638970430000|2021-12-08 13:33:50|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|2
1638970440000|2021-12-08 13:34:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.5|5537.5|2
1638970450000|2021-12-08 13:34:10|||||||||3
1638970460000|2021-12-08 13:34:20|||||||||4
1638970470000|2021-12-08 13:34:30|||||||||1
1638970490000|2021-12-08 13:34:50|||||||||1
1638970500000|2021-12-08 13:35:00|5544.2|5538.2|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|37
1638970510000|2021-12-08 13:35:10|5543|5537|5542|5536|5543|5537|5542|5536|2
1638970520000|2021-12-08 13:35:20|5541.9|5535.9|5540.4|5534.4|5541.9|5535.9|5540|5534|12
1638970530000|2021-12-08 13:35:30|5540.7|5534.7|5540.9|5534.9|5540.9|5534.9|5540.7|5534.7|0
1638970540000|2021-12-08 13:35:40|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|1
1638970550000|2021-12-08 13:35:50|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|2
1638970560000|2021-12-08 13:36:00|5542.7|5536.7|5543|5537|5543|5537|5542.7|5536.7|2
1638970570000|2021-12-08 13:36:10|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|9
1638970580000|2021-12-08 13:36:20|5544.2|5538.2|5544.9|5538.9|5545.2|5539.2|5544.2|5538.2|1
1638970590000|2021-12-08 13:36:30|5545.2|5539.2|5545|5539|5545.4|5539.4|5545|5539|0
1638970600000|2021-12-08 13:36:40|5545.4|5539.4|5543.4|5537.4|5545.4|5539.4|5543.4|5537.4|2
1638970610000|2021-12-08 13:36:50|5543.7|5537.7|5542.9|5536.9|5543.9|5537.9|5542|5536|5
1638970620000|2021-12-08 13:37:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543|5537|0
1638970630000|2021-12-08 13:37:10|5544.4|5538.4|5544.9|5538.9|5544.9|5538.9|5543.9|5537.9|1
1638970640000|2021-12-08 13:37:20|5545.4|5539.4|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|0
1638970650000|2021-12-08 13:37:30|5544.4|5538.4|5544.4|5538.4|5544.7|5538.7|5544.4|5538.4|0
1638970660000|2021-12-08 13:37:40|5544|5538|5544.4|5538.4|5544.4|5538.4|5544|5538|0
1638970670000|2021-12-08 13:37:50|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.4|5538.4|1
1638970680000|2021-12-08 13:38:00|5545.4|5539.4|5545.9|5539.9|5547.9|5541.9|5545.4|5539.4|5
1638970700000|2021-12-08 13:38:20|||||||||2
1638970720000|2021-12-08 13:38:40|5545.6|5539.6|5541.6|5535.6|5545.6|5539.6|5541.6|5535.6|10
1638970740000|2021-12-08 13:39:00|5541.2|5535.2|5541.1|5535.1|5541.2|5535.2|5541.1|5535.1|0
1638970760000|2021-12-08 13:39:20|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|2
1638970770000|2021-12-08 13:39:30|5540.6|5534.6|5542.1|5536.1|5542.1|5536.1|5540.6|5534.6|2
1638970790000|2021-12-08 13:39:50|||||||||4
1638970800000|2021-12-08 13:40:00|5543.6|5537.6|5543.7|5537.7|5543.7|5537.7|5543.6|5537.6|2
1638970820000|2021-12-08 13:40:20|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1638970830000|2021-12-08 13:40:30|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|0
1638970840000|2021-12-08 13:40:40|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1638970860000|2021-12-08 13:41:00|5543.4|5537.4|5544.6|5538.6|5545.1|5539.1|5543.4|5537.4|2
1638970870000|2021-12-08 13:41:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1638970880000|2021-12-08 13:41:20|5544.6|5538.6|5544.7|5538.7|5545.1|5539.1|5544.6|5538.6|0
1638970890000|2021-12-08 13:41:30|5545.6|5539.6|5545.9|5539.9|5545.9|5539.9|5545.6|5539.6|6
1638970900000|2021-12-08 13:41:40|5545.6|5539.6|5544.6|5538.6|5545.6|5539.6|5544.6|5538.6|2
1638970910000|2021-12-08 13:41:50|5544.7|5538.7|5544.1|5538.1|5544.7|5538.7|5543.1|5537.1|4
1638970920000|2021-12-08 13:42:00|5544.2|5538.2|5544.7|5538.7|5544.7|5538.7|5544.2|5538.2|0
1638970930000|2021-12-08 13:42:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1638970940000|2021-12-08 13:42:20|||||||||1
1638970960000|2021-12-08 13:42:40|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|1
1638970970000|2021-12-08 13:42:50|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1638970980000|2021-12-08 13:43:00|||||||||3
1638970990000|2021-12-08 13:43:10|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.4|5538.4|2
1638971000000|2021-12-08 13:43:20|5545.1|5539.1|5545.2|5539.2|5545.2|5539.2|5545.1|5539.1|1
1638971040000|2021-12-08 13:44:00|5545.7|5539.7|5546.6|5540.6|5546.6|5540.6|5545.2|5539.2|15
1638971050000|2021-12-08 13:44:10|5546.2|5540.2|5546.6|5540.6|5546.6|5540.6|5546.2|5540.2|2
1638971060000|2021-12-08 13:44:20|5546.9|5540.9|5546.6|5540.6|5546.9|5540.9|5546.6|5540.6|5
1638971070000|2021-12-08 13:44:30|5545.9|5539.9|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|0
1638971080000|2021-12-08 13:44:40|5546.6|5540.6|5546.6|5540.6|5546.9|5540.9|5546.6|5540.6|5
1638971090000|2021-12-08 13:44:50|5546.9|5540.9|5546.6|5540.6|5546.9|5540.9|5546.6|5540.6|2
1638973800000|2021-12-08 14:30:00|5537.4|5531.4|5537|5531|5543|5537|5536.7|5530.7|407
1638973810000|2021-12-08 14:30:10|5532.7|5526.7|5518.9|5512.9|5532.7|5526.7|5517.9|5511.9|80
1638973820000|2021-12-08 14:30:20|5519.6|5513.6|5518.4|5512.4|5519.7|5513.7|5517.4|5511.4|40
1638973830000|2021-12-08 14:30:30|5517.1|5511.1|5526.9|5520.9|5526.9|5520.9|5516.9|5510.9|82
1638973840000|2021-12-08 14:30:40|5530|5524|5535.5|5529.5|5537.5|5531.5|5525.6|5519.6|144
1638973850000|2021-12-08 14:30:50|5535.7|5529.7|5532.7|5526.7|5537.7|5531.7|5528.9|5522.9|49
1638973860000|2021-12-08 14:31:00|5534.1|5528.1|5550.2|5544.2|5550.2|5544.2|5534.1|5528.1|47
1638973870000|2021-12-08 14:31:10|5550.4|5544.4|5554.2|5548.2|5554.2|5548.2|5547.7|5541.7|46
1638973880000|2021-12-08 14:31:20|5553.8|5547.8|5537.2|5531.2|5554|5548|5537.2|5531.2|18
1638973890000|2021-12-08 14:31:30|5539.2|5533.2|5530.2|5524.2|5539.2|5533.2|5530.2|5524.2|29
1638973900000|2021-12-08 14:31:40|5529.9|5523.9|5539.2|5533.2|5541|5535|5528.9|5522.9|16
1638973910000|2021-12-08 14:31:50|5539.4|5533.4|5539.2|5533.2|5540.4|5534.4|5534.8|5528.8|33
1638973920000|2021-12-08 14:32:00|5540.2|5534.2|5540.2|5534.2|5544.2|5538.2|5539.9|5533.9|18
1638973930000|2021-12-08 14:32:10|5539.9|5533.9|5548.2|5542.2|5548.2|5542.2|5539.4|5533.4|12
1638973940000|2021-12-08 14:32:20|5545.4|5539.4|5547.2|5541.2|5547.2|5541.2|5540.2|5534.2|14
1638973950000|2021-12-08 14:32:30|5548.2|5542.2|5554.7|5548.7|5555.7|5549.7|5548.2|5542.2|42
1638973960000|2021-12-08 14:32:40|5555.2|5549.2|5553.9|5547.9|5555.2|5549.2|5549|5543|44
1638973970000|2021-12-08 14:32:50|5554.7|5548.7|5553.2|5547.2|5558.7|5552.7|5552.7|5546.7|19
1638973980000|2021-12-08 14:33:00|5552.2|5546.2|5557.2|5551.2|5558.2|5552.2|5551.7|5545.7|33
1638973990000|2021-12-08 14:33:10|5557.7|5551.7|5550.7|5544.7|5558.2|5552.2|5548.2|5542.2|42
1638974000000|2021-12-08 14:33:20|5550.5|5544.5|5544.2|5538.2|5550.5|5544.5|5541.2|5535.2|25
1638974010000|2021-12-08 14:33:30|5544.5|5538.5|5550.2|5544.2|5551|5545|5544.5|5538.5|27
1638974020000|2021-12-08 14:33:40|5549.7|5543.7|5549.7|5543.7|5552.7|5546.7|5549.7|5543.7|12
1638974030000|2021-12-08 14:33:50|5549.2|5543.2|5536.8|5530.8|5549.2|5543.2|5536.8|5530.8|33
1638974040000|2021-12-08 14:34:00|5536.3|5530.3|5538.3|5532.3|5541.8|5535.8|5535.3|5529.3|23
1638974050000|2021-12-08 14:34:10|5539.1|5533.1|5535.7|5529.7|5539.4|5533.4|5533.8|5527.8|18
1638974060000|2021-12-08 14:34:20|5536.3|5530.3|5536.8|5530.8|5539.8|5533.8|5536.3|5530.3|15
1638974070000|2021-12-08 14:34:30|5538.1|5532.1|5539.3|5533.3|5540.3|5534.3|5537.8|5531.8|11
1638974080000|2021-12-08 14:34:40|5538.8|5532.8|5534.3|5528.3|5539.8|5533.8|5534.3|5528.3|11
1638974090000|2021-12-08 14:34:50|5534.2|5528.2|5533.8|5527.8|5535.3|5529.3|5533.8|5527.8|106
1638974100000|2021-12-08 14:35:00|5534.1|5528.1|5525.1|5519.1|5536.8|5530.8|5525.1|5519.1|21
1638974110000|2021-12-08 14:35:10|5526.3|5520.3|5526.9|5520.9|5527.6|5521.6|5525.5|5519.5|17
1638974120000|2021-12-08 14:35:20|5527.1|5521.1|5527|5521|5529.1|5523.1|5525.3|5519.3|20
1638974130000|2021-12-08 14:35:30|5526.8|5520.8|5525.8|5519.8|5526.8|5520.8|5524.6|5518.6|11
1638974140000|2021-12-08 14:35:40|5525.3|5519.3|5528.3|5522.3|5532.6|5526.6|5524.6|5518.6|65
1638974150000|2021-12-08 14:35:50|5528.8|5522.8|5532.3|5526.3|5532.3|5526.3|5526.8|5520.8|8
1638974160000|2021-12-08 14:36:00|5530.6|5524.6|5530.6|5524.6|5531.6|5525.6|5530.3|5524.3|26
1638974170000|2021-12-08 14:36:10|5530.5|5524.5|5525.6|5519.6|5531.8|5525.8|5525.6|5519.6|16
1638974180000|2021-12-08 14:36:20|5527.6|5521.6|5519.8|5513.8|5527.6|5521.6|5519.3|5513.3|18
1638974190000|2021-12-08 14:36:30|5519.6|5513.6|5508.8|5502.8|5519.6|5513.6|5508.6|5502.6|40
1638974200000|2021-12-08 14:36:40|5510.8|5504.8|5508.6|5502.6|5511.1|5505.1|5508.3|5502.3|21
1638974210000|2021-12-08 14:36:50|5508.8|5502.8|5507.6|5501.6|5511.1|5505.1|5506.8|5500.8|133
1638974220000|2021-12-08 14:37:00|5507.9|5501.9|5504.5|5498.5|5508.3|5502.3|5502.7|5496.7|106
1638974230000|2021-12-08 14:37:10|5503.9|5497.9|5511|5505|5511|5505|5502|5496|23
1638974240000|2021-12-08 14:37:20|5510.7|5504.7|5517.5|5511.5|5517.9|5511.9|5510|5504|16
1638974250000|2021-12-08 14:37:30|5517.2|5511.2|5514|5508|5517.2|5511.2|5507.9|5501.9|28
1638974260000|2021-12-08 14:37:40|5513.4|5507.4|5513|5507|5515.2|5509.2|5513|5507|12
1638974270000|2021-12-08 14:37:50|5512.4|5506.4|5513.9|5507.9|5515.4|5509.4|5511.9|5505.9|30
1638974280000|2021-12-08 14:38:00|5513.7|5507.7|5513.7|5507.7|5514.7|5508.7|5513.7|5507.7|6
1638974290000|2021-12-08 14:38:10|5514|5508|5516.1|5510.1|5516.1|5510.1|5514|5508|13
1638974300000|2021-12-08 14:38:20|5515.2|5509.2|5509.9|5503.9|5515.2|5509.2|5509.5|5503.5|2
1638974310000|2021-12-08 14:38:30|5509.6|5503.6|5509.4|5503.4|5509.6|5503.6|5508.9|5502.9|6
1638974320000|2021-12-08 14:38:40|5510.2|5504.2|5507.4|5501.4|5510.2|5504.2|5505.2|5499.2|14
1638974330000|2021-12-08 14:38:50|5508.5|5502.5|5505.4|5499.4|5508.9|5502.9|5505.2|5499.2|8
1638974340000|2021-12-08 14:39:00|5505.7|5499.7|5509.2|5503.2|5509.2|5503.2|5505.7|5499.7|21
1638974350000|2021-12-08 14:39:10|5510.2|5504.2|5514.2|5508.2|5514.7|5508.7|5510|5504|54
1638974360000|2021-12-08 14:39:20|5514.5|5508.5|5516|5510|5516|5510|5513.7|5507.7|12
1638974370000|2021-12-08 14:39:30|5516.2|5510.2|5512.9|5506.9|5516.6|5510.6|5511.7|5505.7|315
1638974380000|2021-12-08 14:39:40|5512.6|5506.6|5510.6|5504.6|5514.9|5508.9|5510.6|5504.6|13
1638974390000|2021-12-08 14:39:50|5509.6|5503.6|5509.3|5503.3|5509.6|5503.6|5509.3|5503.3|23
1638974400000|2021-12-08 14:40:00|5508.9|5502.9|5508.6|5502.6|5510.6|5504.6|5508.6|5502.6|9
1638974410000|2021-12-08 14:40:10|5508.4|5502.4|5503.6|5497.6|5508.4|5502.4|5503.6|5497.6|77
1638974420000|2021-12-08 14:40:20|5504.6|5498.6|5506.1|5500.1|5506.9|5500.9|5503.4|5497.4|18
1638974430000|2021-12-08 14:40:30|5505.8|5499.8|5504.4|5498.4|5507.1|5501.1|5504.4|5498.4|19
1638974440000|2021-12-08 14:40:40|5505.4|5499.4|5505.4|5499.4|5506.4|5500.4|5505.4|5499.4|9
1638974450000|2021-12-08 14:40:50|5506.3|5500.3|5509.1|5503.1|5509.1|5503.1|5506.3|5500.3|26
1638974460000|2021-12-08 14:41:00|5508.8|5502.8|5505.9|5499.9|5509.1|5503.1|5504.3|5498.3|37
1638974470000|2021-12-08 14:41:10|5506.3|5500.3|5504.3|5498.3|5507.1|5501.1|5504.3|5498.3|35
1638974480000|2021-12-08 14:41:20|5503.6|5497.6|5495.1|5489.1|5503.6|5497.6|5494.6|5488.6|153
1638974490000|2021-12-08 14:41:30|5495.4|5489.4|5484.6|5478.6|5495.4|5489.4|5484.6|5478.6|55
1638974500000|2021-12-08 14:41:40|5484.1|5478.1|5484.1|5478.1|5484.6|5478.6|5483.6|5477.6|74
1638974510000|2021-12-08 14:41:50|5484.6|5478.6|5484.4|5478.4|5485.1|5479.1|5482.4|5476.4|62
1638974520000|2021-12-08 14:42:00|5484.1|5478.1|5480.6|5474.6|5484.8|5478.8|5480.6|5474.6|35
1638974530000|2021-12-08 14:42:10|5480.3|5474.3|5470.3|5464.3|5480.3|5474.3|5470.3|5464.3|41
1638974540000|2021-12-08 14:42:20|5470.6|5464.6|5472.9|5466.9|5476.8|5470.8|5468.1|5462.1|39
1638974550000|2021-12-08 14:42:30|5472.4|5466.4|5470.3|5464.3|5474.4|5468.4|5469.8|5463.8|33
1638974560000|2021-12-08 14:42:40|5470.8|5464.8|5469.4|5463.4|5471.3|5465.3|5469.4|5463.4|14
1638974570000|2021-12-08 14:42:50|5469.8|5463.8|5462.6|5456.6|5470.1|5464.1|5462.4|5456.4|81
1638974580000|2021-12-08 14:43:00|5462.4|5456.4|5469.8|5463.8|5469.8|5463.8|5457.9|5451.9|139
1638974590000|2021-12-08 14:43:10|5470.8|5464.8|5469.4|5463.4|5470.8|5464.8|5465.4|5459.4|45
1638974600000|2021-12-08 14:43:20|5469.8|5463.8|5473.1|5467.1|5473.6|5467.6|5469.6|5463.6|21
1638974610000|2021-12-08 14:43:30|5468.8|5462.8|5464.8|5458.8|5468.8|5462.8|5464.4|5458.4|9
1638974620000|2021-12-08 14:43:40|5463.4|5457.4|5460.1|5454.1|5463.8|5457.8|5460.1|5454.1|15
1638974630000|2021-12-08 14:43:50|5461.1|5455.1|5461.3|5455.3|5465.9|5459.9|5460.9|5454.9|24
1638974640000|2021-12-08 14:44:00|5460.9|5454.9|5464.4|5458.4|5466.1|5460.1|5459.4|5453.4|28
1638974650000|2021-12-08 14:44:10|5465.4|5459.4|5459.9|5453.9|5465.4|5459.4|5458.9|5452.9|77
1638974660000|2021-12-08 14:44:20|5460.4|5454.4|5457.6|5451.6|5460.9|5454.9|5455.9|5449.9|106
1638974670000|2021-12-08 14:44:30|5458.3|5452.3|5457.6|5451.6|5458.3|5452.3|5455.6|5449.6|51
1638974680000|2021-12-08 14:44:40|5458.9|5452.9|5461.9|5455.9|5462.6|5456.6|5457.4|5451.4|42
1638974690000|2021-12-08 14:44:50|5461.8|5455.8|5471.1|5465.1|5471.4|5465.4|5461.4|5455.4|33
1638974700000|2021-12-08 14:45:00|5470.8|5464.8|5461.9|5455.9|5471.3|5465.3|5460.4|5454.4|66
1638974710000|2021-12-08 14:45:10|5466.3|5460.3|5478.1|5472.1|5478.1|5472.1|5466.3|5460.3|55
1638974720000|2021-12-08 14:45:20|5477.5|5471.5|5484.6|5478.6|5484.9|5478.9|5477.1|5471.1|42
1638974730000|2021-12-08 14:45:30|5485.9|5479.9|5490.3|5484.3|5494.4|5488.4|5485.1|5479.1|41
1638974740000|2021-12-08 14:45:40|5487.6|5481.6|5486.9|5480.9|5494.8|5488.8|5486.6|5480.6|129
1638974750000|2021-12-08 14:45:50|5487.8|5481.8|5488.6|5482.6|5489.1|5483.1|5486.4|5480.4|16
1638974760000|2021-12-08 14:46:00|5489.2|5483.2|5489.8|5483.8|5495.1|5489.1|5489.2|5483.2|23
1638974770000|2021-12-08 14:46:10|5489.4|5483.4|5493.3|5487.3|5493.8|5487.8|5489.4|5483.4|22
1638974780000|2021-12-08 14:46:20|5493.1|5487.1|5497.1|5491.1|5498.6|5492.6|5493.1|5487.1|27
1638974790000|2021-12-08 14:46:30|5495.6|5489.6|5493.1|5487.1|5495.6|5489.6|5489.1|5483.1|17
1638974800000|2021-12-08 14:46:40|5493.4|5487.4|5499.9|5493.9|5499.9|5493.9|5493.4|5487.4|30
1638974810000|2021-12-08 14:46:50|5500.1|5494.1|5505.1|5499.1|5506.3|5500.3|5498.6|5492.6|34
1638974820000|2021-12-08 14:47:00|5504.6|5498.6|5500.1|5494.1|5509.6|5503.6|5499.6|5493.6|35
1638974830000|2021-12-08 14:47:10|5501.6|5495.6|5504.1|5498.1|5505.6|5499.6|5501.1|5495.1|38
1638974840000|2021-12-08 14:47:20|5503.8|5497.8|5502.8|5496.8|5504.1|5498.1|5500.4|5494.4|30
1638974850000|2021-12-08 14:47:30|5502.6|5496.6|5501.1|5495.1|5505.6|5499.6|5501.1|5495.1|10
1638974860000|2021-12-08 14:47:40|5500.1|5494.1|5502.7|5496.7|5505.4|5499.4|5499.1|5493.1|19
1638974870000|2021-12-08 14:47:50|5503.1|5497.1|5501.6|5495.6|5503.1|5497.1|5499.1|5493.1|20
1638974880000|2021-12-08 14:48:00|5501.9|5495.9|5502.1|5496.1|5504.6|5498.6|5501.9|5495.9|104
1638974890000|2021-12-08 14:48:10|5502.4|5496.4|5500.6|5494.6|5502.9|5496.9|5500.6|5494.6|18
1638974900000|2021-12-08 14:48:20|5501.4|5495.4|5500.6|5494.6|5501.4|5495.4|5500.4|5494.4|9
1638974910000|2021-12-08 14:48:30|5500.4|5494.4|5500.2|5494.2|5500.4|5494.4|5498.4|5492.4|4
1638974920000|2021-12-08 14:48:40|5500.4|5494.4|5500.4|5494.4|5501.9|5495.9|5499.6|5493.6|18
1638974930000|2021-12-08 14:48:50|5501.3|5495.3|5497.8|5491.8|5501.3|5495.3|5497.8|5491.8|7
1638974940000|2021-12-08 14:49:00|5498.1|5492.1|5493.4|5487.4|5498.1|5492.1|5492.9|5486.9|49
1638974950000|2021-12-08 14:49:10|5493.1|5487.1|5491.2|5485.2|5493.1|5487.1|5490.1|5484.1|66
1638974960000|2021-12-08 14:49:20|5491.6|5485.6|5493.8|5487.8|5493.8|5487.8|5490.3|5484.3|30
1638974970000|2021-12-08 14:49:30|5493.9|5487.9|5492.4|5486.4|5493.9|5487.9|5491.9|5485.9|7
1638974980000|2021-12-08 14:49:40|5493.3|5487.3|5491.9|5485.9|5493.8|5487.8|5489.9|5483.9|16
1638974990000|2021-12-08 14:49:50|5490.9|5484.9|5490.9|5484.9|5491.4|5485.4|5490.8|5484.8|4
1638975000000|2021-12-08 14:50:00|5491.3|5485.3|5493.9|5487.9|5495.3|5489.3|5489.4|5483.4|22
1638975010000|2021-12-08 14:50:10|5493.4|5487.4|5494.9|5488.9|5495.8|5489.8|5491.9|5485.9|25
1638975020000|2021-12-08 14:50:20|5493.4|5487.4|5495.6|5489.6|5497.8|5491.8|5493.1|5487.1|34
1638975030000|2021-12-08 14:50:30|5495.4|5489.4|5492.4|5486.4|5495.9|5489.9|5491.9|5485.9|9
1638975040000|2021-12-08 14:50:40|5492.8|5486.8|5491.9|5485.9|5493.9|5487.9|5491.8|5485.8|12
1638975050000|2021-12-08 14:50:50|5492.3|5486.3|5497.8|5491.8|5497.8|5491.8|5491.9|5485.9|19
1638975060000|2021-12-08 14:51:00|5497.9|5491.9|5499.9|5493.9|5502.8|5496.8|5497.9|5491.9|19
1638975070000|2021-12-08 14:51:10|5499.8|5493.8|5497.9|5491.9|5499.8|5493.8|5497.8|5491.8|4
1638975080000|2021-12-08 14:51:20|5497|5491|5496.4|5490.4|5499.8|5493.8|5495.6|5489.6|23
1638975090000|2021-12-08 14:51:30|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1638975100000|2021-12-08 14:51:40|5496.6|5490.6|5494.9|5488.9|5496.6|5490.6|5494.9|5488.9|34
1638975110000|2021-12-08 14:51:50|5495.8|5489.8|5488.6|5482.6|5495.8|5489.8|5488.6|5482.6|69
1638975120000|2021-12-08 14:52:00|5488.1|5482.1|5487.4|5481.4|5489.1|5483.1|5487.1|5481.1|41
1638975130000|2021-12-08 14:52:10|5489.4|5483.4|5488.9|5482.9|5489.4|5483.4|5487.6|5481.6|10
1638975140000|2021-12-08 14:52:20|5488.6|5482.6|5491.6|5485.6|5491.6|5485.6|5488.1|5482.1|14
1638975150000|2021-12-08 14:52:30|5491.4|5485.4|5487.9|5481.9|5491.4|5485.4|5487.9|5481.9|10
1638975160000|2021-12-08 14:52:40|5487.6|5481.6|5486.1|5480.1|5488.1|5482.1|5486.1|5480.1|11
1638975170000|2021-12-08 14:52:50|5487.9|5481.9|5489.1|5483.1|5490.9|5484.9|5487.9|5481.9|12
1638975180000|2021-12-08 14:53:00|5489.4|5483.4|5489.4|5483.4|5489.9|5483.9|5489.1|5483.1|3
1638975190000|2021-12-08 14:53:10|5489.1|5483.1|5488.4|5482.4|5489.1|5483.1|5487.6|5481.6|13
1638975200000|2021-12-08 14:53:20|5487.8|5481.8|5484.1|5478.1|5487.8|5481.8|5484.1|5478.1|7
1638975210000|2021-12-08 14:53:30|5485.1|5479.1|5486.1|5480.1|5486.1|5480.1|5484.1|5478.1|22
1638975220000|2021-12-08 14:53:40|5485.8|5479.8|5485.6|5479.6|5485.8|5479.8|5485.6|5479.6|6
1638975230000|2021-12-08 14:53:50|5485.4|5479.4|5491.6|5485.6|5491.9|5485.9|5485.3|5479.3|18
1638975240000|2021-12-08 14:54:00|5490.4|5484.4|5493.4|5487.4|5494.1|5488.1|5490.1|5484.1|15
1638975250000|2021-12-08 14:54:10|5492.1|5486.1|5497.6|5491.6|5497.6|5491.6|5491.1|5485.1|37
1638975260000|2021-12-08 14:54:20|5496.7|5490.7|5500.8|5494.8|5500.8|5494.8|5495.9|5489.9|17
1638975270000|2021-12-08 14:54:30|5500.4|5494.4|5500.2|5494.2|5501.3|5495.3|5498.8|5492.8|39
1638975280000|2021-12-08 14:54:40|5500.4|5494.4|5500.4|5494.4|5501.1|5495.1|5499.1|5493.1|352
1638975290000|2021-12-08 14:54:50|5500.3|5494.3|5499.8|5493.8|5500.8|5494.8|5499.8|5493.8|12
1638975300000|2021-12-08 14:55:00|5498.8|5492.8|5491.9|5485.9|5498.8|5492.8|5491.9|5485.9|11
1638975310000|2021-12-08 14:55:10|5492.1|5486.1|5491.1|5485.1|5492.1|5486.1|5489.1|5483.1|6
1638975320000|2021-12-08 14:55:20|5491.4|5485.4|5492.9|5486.9|5492.9|5486.9|5490.6|5484.6|35
1638975330000|2021-12-08 14:55:30|5492.8|5486.8|5493.9|5487.9|5496.8|5490.8|5492.3|5486.3|173
1638975340000|2021-12-08 14:55:40|5496.3|5490.3|5498.3|5492.3|5499.3|5493.3|5495.1|5489.1|5
1638975350000|2021-12-08 14:55:50|5498.1|5492.1|5499.8|5493.8|5500.1|5494.1|5497.1|5491.1|12
1638975360000|2021-12-08 14:56:00|5499.4|5493.4|5499.3|5493.3|5500.9|5494.9|5499.1|5493.1|11
1638975370000|2021-12-08 14:56:10|5500.3|5494.3|5506.8|5500.8|5508.8|5502.8|5499.8|5493.8|32
1638975380000|2021-12-08 14:56:20|5504.1|5498.1|5506.1|5500.1|5506.1|5500.1|5502.4|5496.4|16
1638975390000|2021-12-08 14:56:30|5506.9|5500.9|5506.8|5500.8|5508.4|5502.4|5506.8|5500.8|8
1638975400000|2021-12-08 14:56:40|5507.4|5501.4|5506.4|5500.4|5509.3|5503.3|5506.4|5500.4|5
1638975410000|2021-12-08 14:56:50|5506.8|5500.8|5505.8|5499.8|5507.9|5501.9|5505.6|5499.6|14
1638975420000|2021-12-08 14:57:00|5506.1|5500.1|5509.4|5503.4|5510.4|5504.4|5505.8|5499.8|15
1638975430000|2021-12-08 14:57:10|5509.1|5503.1|5514.6|5508.6|5514.6|5508.6|5509.1|5503.1|30
1638975440000|2021-12-08 14:57:20|5514.3|5508.3|5512.1|5506.1|5514.3|5508.3|5512.1|5506.1|11
1638975450000|2021-12-08 14:57:30|5513.1|5507.1|5518.9|5512.9|5519.3|5513.3|5513.1|5507.1|23
1638975460000|2021-12-08 14:57:40|5518.8|5512.8|5515.1|5509.1|5518.8|5512.8|5515.1|5509.1|17
1638975470000|2021-12-08 14:57:50|5512.6|5506.6|5507.6|5501.6|5512.6|5506.6|5507.6|5501.6|37
1638975480000|2021-12-08 14:58:00|5508.6|5502.6|5509.1|5503.1|5509.4|5503.4|5507.9|5501.9|12
1638975490000|2021-12-08 14:58:10|5509.4|5503.4|5506.1|5500.1|5509.4|5503.4|5506.1|5500.1|5
1638975500000|2021-12-08 14:58:20|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|5506.1|5500.1|3
1638975510000|2021-12-08 14:58:30|5507.4|5501.4|5507.9|5501.9|5509.9|5503.9|5507.4|5501.4|9
1638975520000|2021-12-08 14:58:40|5507.6|5501.6|5507.1|5501.1|5507.6|5501.6|5503.2|5497.2|13
1638975530000|2021-12-08 14:58:50|5507.4|5501.4|5505.1|5499.1|5507.4|5501.4|5504.6|5498.6|6
1638975540000|2021-12-08 14:59:00|5504.9|5498.9|5502.1|5496.1|5504.9|5498.9|5502.1|5496.1|7
1638975550000|2021-12-08 14:59:10|5505.1|5499.1|5506.4|5500.4|5506.4|5500.4|5505.1|5499.1|16
1638975560000|2021-12-08 14:59:20|5506.8|5500.8|5509.6|5503.6|5509.6|5503.6|5506.8|5500.8|7
1638975570000|2021-12-08 14:59:30|5509.4|5503.4|5511.8|5505.8|5512.1|5506.1|5509.1|5503.1|23
1638975580000|2021-12-08 14:59:40|5511.9|5505.9|5514.8|5508.8|5514.8|5508.8|5511.9|5505.9|25
1638975590000|2021-12-08 14:59:50|5516.2|5510.2|5517.6|5511.6|5518.4|5512.4|5515.5|5509.5|23
1638975600000|2021-12-08 15:00:00|5519.1|5513.1|5525.6|5519.6|5525.8|5519.8|5518.6|5512.6|111
1638975610000|2021-12-08 15:00:10|5525.3|5519.3|5528.9|5522.9|5530.1|5524.1|5525.3|5519.3|14
1638975620000|2021-12-08 15:00:20|5529.3|5523.3|5531.8|5525.8|5534.1|5528.1|5529.3|5523.3|76
1638975630000|2021-12-08 15:00:30|5534.6|5528.6|5530.6|5524.6|5534.9|5528.9|5529.6|5523.6|21
1638975640000|2021-12-08 15:00:40|5530.4|5524.4|5526.6|5520.6|5530.4|5524.4|5525.8|5519.8|30
1638975650000|2021-12-08 15:00:50|5526.9|5520.9|5527.3|5521.3|5527.9|5521.9|5525.4|5519.4|15
1638975660000|2021-12-08 15:01:00|5527.6|5521.6|5526.3|5520.3|5527.6|5521.6|5525.8|5519.8|22
1638975670000|2021-12-08 15:01:10|5526.1|5520.1|5529.1|5523.1|5529.3|5523.3|5526.1|5520.1|36
1638975680000|2021-12-08 15:01:20|5528.8|5522.8|5532.6|5526.6|5533.4|5527.4|5528.6|5522.6|42
1638975690000|2021-12-08 15:01:30|5533.4|5527.4|5532.8|5526.8|5533.4|5527.4|5532.4|5526.4|5
1638975700000|2021-12-08 15:01:40|5534.8|5528.8|5534.8|5528.8|5535.3|5529.3|5534.3|5528.3|10
1638975710000|2021-12-08 15:01:50|5535.1|5529.1|5538.1|5532.1|5539.1|5533.1|5534.3|5528.3|33
1638975720000|2021-12-08 15:02:00|5537.8|5531.8|5533.3|5527.3|5537.8|5531.8|5532.8|5526.8|36
1638975730000|2021-12-08 15:02:10|5533.9|5527.9|5534.1|5528.1|5534.8|5528.8|5533.8|5527.8|23
1638975740000|2021-12-08 15:02:20|5533.6|5527.6|5535.4|5529.4|5536.4|5530.4|5533.5|5527.5|45
1638975750000|2021-12-08 15:02:30|5535.3|5529.3|5535.9|5529.9|5537.4|5531.4|5533.9|5527.9|50
1638975760000|2021-12-08 15:02:40|5534.1|5528.1|5525.3|5519.3|5534.4|5528.4|5525.3|5519.3|52
1638975770000|2021-12-08 15:02:50|5525.9|5519.9|5525.3|5519.3|5527.6|5521.6|5525.1|5519.1|15
1638975780000|2021-12-08 15:03:00|5526.3|5520.3|5526.1|5520.1|5526.8|5520.8|5525.4|5519.4|21
1638975790000|2021-12-08 15:03:10|5526.3|5520.3|5526.3|5520.3|5526.6|5520.6|5525.1|5519.1|19
1638975800000|2021-12-08 15:03:20|5526.1|5520.1|5529.9|5523.9|5530.9|5524.9|5526.1|5520.1|97
1638975810000|2021-12-08 15:03:30|5530.1|5524.1|5537.6|5531.6|5538.1|5532.1|5530.1|5524.1|34
1638975820000|2021-12-08 15:03:40|5537.4|5531.4|5536.1|5530.1|5537.9|5531.9|5534.9|5528.9|15
1638975830000|2021-12-08 15:03:50|5537.1|5531.1|5540.3|5534.3|5541.1|5535.1|5536.9|5530.9|22
1638975840000|2021-12-08 15:04:00|5539.9|5533.9|5537.6|5531.6|5542.4|5536.4|5537.3|5531.3|18
1638975850000|2021-12-08 15:04:10|5538.1|5532.1|5533.9|5527.9|5538.1|5532.1|5531.6|5525.6|48
1638975860000|2021-12-08 15:04:20|5532.9|5526.9|5531.4|5525.4|5532.9|5526.9|5528.9|5522.9|9
1638975870000|2021-12-08 15:04:30|5530.9|5524.9|5535.7|5529.7|5536.2|5530.2|5530.9|5524.9|19
1638975880000|2021-12-08 15:04:40|5534.8|5528.8|5538.4|5532.4|5539.6|5533.6|5534.8|5528.8|6
1638975890000|2021-12-08 15:04:50|5537.9|5531.9|5547.1|5541.1|5547.1|5541.1|5537.9|5531.9|58
1638975900000|2021-12-08 15:05:00|5545.1|5539.1|5546.3|5540.3|5546.9|5540.9|5543.8|5537.8|53
1638975910000|2021-12-08 15:05:10|5545.8|5539.8|5539.6|5533.6|5545.8|5539.8|5539.6|5533.6|12
1638975920000|2021-12-08 15:05:20|5539.8|5533.8|5538.9|5532.9|5540.9|5534.9|5538.3|5532.3|8
1638975930000|2021-12-08 15:05:30|5538|5532|5541.4|5535.4|5541.4|5535.4|5536.6|5530.6|57
1638975940000|2021-12-08 15:05:40|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5543.6|5537.6|41
1638975950000|2021-12-08 15:05:50|5545.8|5539.8|5539.1|5533.1|5545.8|5539.8|5539.1|5533.1|37
1638975960000|2021-12-08 15:06:00|5540.4|5534.4|5541.1|5535.1|5542.1|5536.1|5540.1|5534.1|13
1638975970000|2021-12-08 15:06:10|5541.4|5535.4|5540.6|5534.6|5543.8|5537.8|5540.6|5534.6|35
1638975980000|2021-12-08 15:06:20|5540.4|5534.4|5543.8|5537.8|5543.8|5537.8|5540.4|5534.4|8
1638975990000|2021-12-08 15:06:30|5543.9|5537.9|5542.6|5536.6|5545.6|5539.6|5541.4|5535.4|10
1638976000000|2021-12-08 15:06:40|5543.1|5537.1|5541.3|5535.3|5543.1|5537.1|5541.3|5535.3|6
1638976010000|2021-12-08 15:06:50|5541.1|5535.1|5544.1|5538.1|5544.1|5538.1|5540.8|5534.8|43
1638976020000|2021-12-08 15:07:00|5543.8|5537.8|5549.1|5543.1|5549.4|5543.4|5543.1|5537.1|20
1638976030000|2021-12-08 15:07:10|5548.6|5542.6|5552.9|5546.9|5553.4|5547.4|5547.8|5541.8|49
1638976040000|2021-12-08 15:07:20|5552.8|5546.8|5557.4|5551.4|5557.6|5551.6|5552.1|5546.1|34
1638976050000|2021-12-08 15:07:30|5557.2|5551.2|5557.5|5551.5|5558.7|5552.7|5556.7|5550.7|49
1638976060000|2021-12-08 15:07:40|5557.8|5551.8|5562.7|5556.7|5563|5557|5557.5|5551.5|18
1638976070000|2021-12-08 15:07:50|5562|5556|5563.2|5557.2|5565|5559|5559.7|5553.7|29
1638976080000|2021-12-08 15:08:00|5563.4|5557.4|5563.4|5557.4|5565|5559|5561.2|5555.2|20
1638976090000|2021-12-08 15:08:10|5563.2|5557.2|5563.5|5557.5|5563.5|5557.5|5561.1|5555.1|9
1638976100000|2021-12-08 15:08:20|5563.9|5557.9|5571.7|5565.7|5571.7|5565.7|5563.9|5557.9|33
1638976110000|2021-12-08 15:08:30|5572.6|5566.6|5573.7|5567.7|5574.7|5568.7|5569.7|5563.7|87
1638976120000|2021-12-08 15:08:40|5573.2|5567.2|5568.4|5562.4|5573.7|5567.7|5568.4|5562.4|14
1638976130000|2021-12-08 15:08:50|5568.7|5562.7|5568.4|5562.4|5569.7|5563.7|5568.4|5562.4|11
1638976140000|2021-12-08 15:09:00|5567.7|5561.7|5562.4|5556.4|5567.7|5561.7|5562.4|5556.4|39
1638976150000|2021-12-08 15:09:10|5562.2|5556.2|5562.6|5556.6|5562.7|5556.7|5561.7|5555.7|22
1638976160000|2021-12-08 15:09:20|5562.4|5556.4|5567.4|5561.4|5567.4|5561.4|5562.4|5556.4|12
1638976170000|2021-12-08 15:09:30|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5565.8|5559.8|9
1638976180000|2021-12-08 15:09:40|5566.8|5560.8|5571.1|5565.1|5571.1|5565.1|5566.8|5560.8|8
1638976190000|2021-12-08 15:09:50|5573.6|5567.6|5574.2|5568.2|5575.4|5569.4|5573.1|5567.1|34
1638976200000|2021-12-08 15:10:00|5570.7|5564.7|5567|5561|5574.2|5568.2|5566.4|5560.4|46
1638976210000|2021-12-08 15:10:10|5567.5|5561.5|5573.8|5567.8|5573.8|5567.8|5567.2|5561.2|4
1638976220000|2021-12-08 15:10:20|5574|5568|5571|5565|5575|5569|5571|5565|19
1638976230000|2021-12-08 15:10:30|5569.5|5563.5|5571.7|5565.7|5572|5566|5569.2|5563.2|20
1638976240000|2021-12-08 15:10:40|5571.2|5565.2|5572.2|5566.2|5572.2|5566.2|5569.2|5563.2|7
1638976250000|2021-12-08 15:10:50|5571.7|5565.7|5570|5564|5572.5|5566.5|5570|5564|12
1638976260000|2021-12-08 15:11:00|5570.2|5564.2|5569.1|5563.1|5571.2|5565.2|5568.3|5562.3|41
1638976270000|2021-12-08 15:11:10|5569.4|5563.4|5566.1|5560.1|5569.6|5563.6|5566.1|5560.1|8
1638976280000|2021-12-08 15:11:20|5565.6|5559.6|5561.3|5555.3|5565.6|5559.6|5561.3|5555.3|20
1638976290000|2021-12-08 15:11:30|5561.1|5555.1|5559.9|5553.9|5561.1|5555.1|5557.6|5551.6|48
1638976300000|2021-12-08 15:11:40|5558.9|5552.9|5558.8|5552.8|5560.1|5554.1|5556.8|5550.8|21
1638976310000|2021-12-08 15:11:50|5558|5552|5557.3|5551.3|5559.8|5553.8|5550.6|5544.6|50
1638976320000|2021-12-08 15:12:00|5557.1|5551.1|5554.8|5548.8|5558.1|5552.1|5552.6|5546.6|29
1638976330000|2021-12-08 15:12:10|5555.3|5549.3|5554.9|5548.9|5555.8|5549.8|5552.6|5546.6|12
1638976340000|2021-12-08 15:12:20|5554.6|5548.6|5558.6|5552.6|5558.6|5552.6|5554.4|5548.4|23
1638976350000|2021-12-08 15:12:30|5559.1|5553.1|5561.6|5555.6|5562.2|5556.2|5555.4|5549.4|28
1638976360000|2021-12-08 15:12:40|5560.6|5554.6|5559.4|5553.4|5562.4|5556.4|5559.4|5553.4|23
1638976370000|2021-12-08 15:12:50|5559.6|5553.6|5558.2|5552.2|5560.4|5554.4|5557.5|5551.5|47
1638976380000|2021-12-08 15:13:00|5559.7|5553.7|5560.2|5554.2|5560.2|5554.2|5558.4|5552.4|10
1638976390000|2021-12-08 15:13:10|5560.4|5554.4|5560.6|5554.6|5561.4|5555.4|5559.6|5553.6|12
1638976400000|2021-12-08 15:13:20|5560.4|5554.4|5561.9|5555.9|5563.4|5557.4|5560.4|5554.4|20
1638976410000|2021-12-08 15:13:30|5561.7|5555.7|5564.2|5558.2|5564.7|5558.7|5558.7|5552.7|31
1638976420000|2021-12-08 15:13:40|5565.2|5559.2|5564.2|5558.2|5565.2|5559.2|5563.7|5557.7|12
1638976430000|2021-12-08 15:13:50|5563.9|5557.9|5564.4|5558.4|5564.9|5558.9|5562.5|5556.5|13
1638976440000|2021-12-08 15:14:00|5563.2|5557.2|5555.4|5549.4|5563.2|5557.2|5555.4|5549.4|18
1638976450000|2021-12-08 15:14:10|5555.2|5549.2|5551.2|5545.2|5555.2|5549.2|5551.2|5545.2|22
1638976460000|2021-12-08 15:14:20|5551.5|5545.5|5550.6|5544.6|5551.5|5545.5|5548.6|5542.6|25
1638976470000|2021-12-08 15:14:30|5550.9|5544.9|5549.6|5543.6|5551.1|5545.1|5549.6|5543.6|6
1638976480000|2021-12-08 15:14:40|5549.4|5543.4|5550.8|5544.8|5550.8|5544.8|5548.1|5542.1|15
1638976490000|2021-12-08 15:14:50|5550.6|5544.6|5547.8|5541.8|5550.6|5544.6|5547.8|5541.8|35
1638976500000|2021-12-08 15:15:00|5547.3|5541.3|5548.6|5542.6|5550.1|5544.1|5547.3|5541.3|28
1638976510000|2021-12-08 15:15:10|5547.3|5541.3|5545.3|5539.3|5547.3|5541.3|5544.8|5538.8|106
1638976520000|2021-12-08 15:15:20|5544.9|5538.9|5545.8|5539.8|5545.9|5539.9|5544.9|5538.9|11
1638976530000|2021-12-08 15:15:30|5546.8|5540.8|5544.4|5538.4|5546.8|5540.8|5544.1|5538.1|21
1638976540000|2021-12-08 15:15:40|5544.3|5538.3|5543.1|5537.1|5545.1|5539.1|5542.2|5536.2|44
1638976550000|2021-12-08 15:15:50|5543.8|5537.8|5540.4|5534.4|5543.9|5537.9|5539.4|5533.4|38
1638976560000|2021-12-08 15:16:00|5540.6|5534.6|5540.1|5534.1|5541.9|5535.9|5540.1|5534.1|36
1638976570000|2021-12-08 15:16:10|5539.9|5533.9|5539.4|5533.4|5540.1|5534.1|5539.4|5533.4|21
1638976580000|2021-12-08 15:16:20|5539.8|5533.8|5544.4|5538.4|5544.4|5538.4|5539.4|5533.4|12
1638976590000|2021-12-08 15:16:30|5544.1|5538.1|5544.9|5538.9|5544.9|5538.9|5543.1|5537.1|4
1638976600000|2021-12-08 15:16:40|5545.3|5539.3|5546.9|5540.9|5548.8|5542.8|5544.9|5538.9|32
1638976610000|2021-12-08 15:16:50|5547.1|5541.1|5547.8|5541.8|5547.9|5541.9|5546.4|5540.4|24
1638976620000|2021-12-08 15:17:00|5548.3|5542.3|5552.8|5546.8|5552.9|5546.9|5547.8|5541.8|39
1638976630000|2021-12-08 15:17:10|5552.3|5546.3|5555.1|5549.1|5555.1|5549.1|5551.8|5545.8|3
1638976640000|2021-12-08 15:17:20|5555.8|5549.8|5549.9|5543.9|5556.3|5550.3|5549.6|5543.6|14
1638976650000|2021-12-08 15:17:30|5549.3|5543.3|5541.1|5535.1|5549.8|5543.8|5538.1|5532.1|70
1638976660000|2021-12-08 15:17:40|5539.9|5533.9|5540.6|5534.6|5540.9|5534.9|5537.9|5531.9|19
1638976670000|2021-12-08 15:17:50|5540.9|5534.9|5546.9|5540.9|5546.9|5540.9|5540.9|5534.9|5
1638976680000|2021-12-08 15:18:00|5546.6|5540.6|5546.4|5540.4|5546.6|5540.6|5545.3|5539.3|6
1638976690000|2021-12-08 15:18:10|5546.1|5540.1|5547.1|5541.1|5547.1|5541.1|5545.3|5539.3|2
1638976700000|2021-12-08 15:18:20|5546.6|5540.6|5546.9|5540.9|5546.9|5540.9|5544.9|5538.9|1
1638976710000|2021-12-08 15:18:30|5547.1|5541.1|5547.6|5541.6|5547.6|5541.6|5546.8|5540.8|3
1638976720000|2021-12-08 15:18:40|5546.9|5540.9|5545.1|5539.1|5547.8|5541.8|5545.1|5539.1|23
1638976730000|2021-12-08 15:18:50|5546.1|5540.1|5544.9|5538.9|5546.9|5540.9|5544.9|5538.9|8
1638976740000|2021-12-08 15:19:00|5545.6|5539.6|5547.9|5541.9|5548.6|5542.6|5545.6|5539.6|5
1638976750000|2021-12-08 15:19:10|5547.8|5541.8|5548.6|5542.6|5548.6|5542.6|5547.4|5541.4|8
1638976760000|2021-12-08 15:19:20|5548.1|5542.1|5547.1|5541.1|5548.1|5542.1|5546.6|5540.6|2
1638976770000|2021-12-08 15:19:30|5546.6|5540.6|5548.1|5542.1|5548.4|5542.4|5546.6|5540.6|5
1638976780000|2021-12-08 15:19:40|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|3
1638976790000|2021-12-08 15:19:50|5547.3|5541.3|5546.6|5540.6|5547.3|5541.3|5546.6|5540.6|8
1638976800000|2021-12-08 15:20:00|5546.9|5540.9|5547.8|5541.8|5547.8|5541.8|5543.4|5537.4|24
1638976810000|2021-12-08 15:20:10|5548.9|5542.9|5548.8|5542.8|5548.9|5542.9|5548.8|5542.8|2
1638976820000|2021-12-08 15:20:20|5549.3|5543.3|5551.9|5545.9|5552.1|5546.1|5548.9|5542.9|5
1638976830000|2021-12-08 15:20:30|5552.1|5546.1|5556.1|5550.1|5556.1|5550.1|5551.9|5545.9|15
1638976840000|2021-12-08 15:20:40|5555.8|5549.8|5560.8|5554.8|5560.8|5554.8|5555.8|5549.8|13
1638976850000|2021-12-08 15:20:50|5561.3|5555.3|5556.4|5550.4|5561.3|5555.3|5556.4|5550.4|11
1638976860000|2021-12-08 15:21:00|5555.9|5549.9|5555.1|5549.1|5555.9|5549.9|5553.8|5547.8|2
1638976870000|2021-12-08 15:21:10|5554.9|5548.9|5560.9|5554.9|5560.9|5554.9|5554.3|5548.3|5
1638976880000|2021-12-08 15:21:20|5560.4|5554.4|5559.1|5553.1|5560.4|5554.4|5558.9|5552.9|6
1638976890000|2021-12-08 15:21:30|5558.9|5552.9|5564.9|5558.9|5564.9|5558.9|5558.9|5552.9|13
1638976900000|2021-12-08 15:21:40|5564.8|5558.8|5564.1|5558.1|5564.8|5558.8|5564.1|5558.1|5
1638976910000|2021-12-08 15:21:50|5565.1|5559.1|5564.4|5558.4|5565.4|5559.4|5564.4|5558.4|5
1638976920000|2021-12-08 15:22:00|5563.4|5557.4|5563.9|5557.9|5564.3|5558.3|5558.4|5552.4|64
1638976930000|2021-12-08 15:22:10|5563|5557|5562.8|5556.8|5563|5557|5562.1|5556.1|8
1638976940000|2021-12-08 15:22:20|5563.1|5557.1|5564.1|5558.1|5564.1|5558.1|5563.1|5557.1|3
1638976950000|2021-12-08 15:22:30|5563.9|5557.9|5567.1|5561.1|5567.8|5561.8|5563.9|5557.9|13
1638976960000|2021-12-08 15:22:40|5567.4|5561.4|5568.1|5562.1|5568.4|5562.4|5566.4|5560.4|19
1638976970000|2021-12-08 15:22:50|5567.6|5561.6|5568.3|5562.3|5568.3|5562.3|5567.6|5561.6|6
1638976980000|2021-12-08 15:23:00|5567.9|5561.9|5568.1|5562.1|5568.1|5562.1|5567.1|5561.1|19
1638976990000|2021-12-08 15:23:10|5568.9|5562.9|5570.8|5564.8|5571.3|5565.3|5568.9|5562.9|65
1638977000000|2021-12-08 15:23:20|5571.1|5565.1|5570.4|5564.4|5571.3|5565.3|5570.4|5564.4|1
1638977010000|2021-12-08 15:23:30|5570.6|5564.6|5570.9|5564.9|5570.9|5564.9|5570.4|5564.4|3
1638977020000|2021-12-08 15:23:40|5570.8|5564.8|5570.9|5564.9|5572.1|5566.1|5570.8|5564.8|6
1638977030000|2021-12-08 15:23:50|5570.8|5564.8|5570.9|5564.9|5570.9|5564.9|5569.9|5563.9|4
1638977040000|2021-12-08 15:24:00|5571.1|5565.1|5573.3|5567.3|5573.3|5567.3|5571.1|5565.1|20
1638977050000|2021-12-08 15:24:10|5572.9|5566.9|5578.8|5572.8|5578.8|5572.8|5572.8|5566.8|10
1638977060000|2021-12-08 15:24:20|5578.4|5572.4|5577.3|5571.3|5579.4|5573.4|5576.4|5570.4|35
1638977070000|2021-12-08 15:24:30|5579.8|5573.8|5578.4|5572.4|5580.9|5574.9|5577.9|5571.9|8
1638977080000|2021-12-08 15:24:40|5577.9|5571.9|5581.6|5575.6|5584.4|5578.4|5577.9|5571.9|22
1638977090000|2021-12-08 15:24:50|5580.6|5574.6|5578.9|5572.9|5581.9|5575.9|5578.9|5572.9|8
1638977100000|2021-12-08 15:25:00|5581.4|5575.4|5583.9|5577.9|5583.9|5577.9|5578.1|5572.1|18
1638977110000|2021-12-08 15:25:10|5584.4|5578.4|5589.3|5583.3|5589.3|5583.3|5582.4|5576.4|29
1638977120000|2021-12-08 15:25:20|5589.6|5583.6|5590.8|5584.8|5591.3|5585.3|5589.3|5583.3|17
1638977130000|2021-12-08 15:25:30|5591.3|5585.3|5590.1|5584.1|5591.8|5585.8|5589.8|5583.8|21
1638977140000|2021-12-08 15:25:40|5589.9|5583.9|5590.8|5584.8|5590.8|5584.8|5589.9|5583.9|25
1638977150000|2021-12-08 15:25:50|5589.9|5583.9|5590.8|5584.8|5590.8|5584.8|5589.9|5583.9|7
1638977160000|2021-12-08 15:26:00|5590.4|5584.4|5580.1|5574.1|5590.4|5584.4|5580.1|5574.1|22
1638977170000|2021-12-08 15:26:10|5580.4|5574.4|5580.9|5574.9|5580.9|5574.9|5577.9|5571.9|37
1638977180000|2021-12-08 15:26:20|5581.4|5575.4|5582.1|5576.1|5585.4|5579.4|5581.4|5575.4|9
1638977190000|2021-12-08 15:26:30|5581.9|5575.9|5583.9|5577.9|5583.9|5577.9|5579.9|5573.9|13
1638977200000|2021-12-08 15:26:40|5583.6|5577.6|5584.9|5578.9|5585.4|5579.4|5583.4|5577.4|5
1638977210000|2021-12-08 15:26:50|5585.3|5579.3|5583.1|5577.1|5585.4|5579.4|5583.1|5577.1|13
1638977220000|2021-12-08 15:27:00|5582.9|5576.9|5583.1|5577.1|5583.4|5577.4|5582.6|5576.6|6
1638977230000|2021-12-08 15:27:10|5582.6|5576.6|5583.1|5577.1|5583.1|5577.1|5582.6|5576.6|9
1638977240000|2021-12-08 15:27:20|5583.3|5577.3|5585.3|5579.3|5585.8|5579.8|5583.3|5577.3|8
1638977250000|2021-12-08 15:27:30|5585.6|5579.6|5584.6|5578.6|5586.4|5580.4|5584.1|5578.1|11
1638977260000|2021-12-08 15:27:40|5585.1|5579.1|5585.9|5579.9|5585.9|5579.9|5584.9|5578.9|0
1638977270000|2021-12-08 15:27:50|5586.1|5580.1|5585.9|5579.9|5586.4|5580.4|5585.1|5579.1|24
1638977280000|2021-12-08 15:28:00|5584.4|5578.4|5585.8|5579.8|5585.9|5579.9|5583.1|5577.1|32
1638977290000|2021-12-08 15:28:10|5585.9|5579.9|5586.1|5580.1|5586.4|5580.4|5585.6|5579.6|53
1638977300000|2021-12-08 15:28:20|5585.6|5579.6|5586.1|5580.1|5586.4|5580.4|5585.6|5579.6|19
1638977310000|2021-12-08 15:28:30|5585.8|5579.8|5588.1|5582.1|5589.1|5583.1|5585.6|5579.6|39
1638977320000|2021-12-08 15:28:40|5588.4|5582.4|5589.1|5583.1|5589.1|5583.1|5588.4|5582.4|15
1638977330000|2021-12-08 15:28:50|5588.6|5582.6|5592.9|5586.9|5593.1|5587.1|5588.6|5582.6|42
1638977340000|2021-12-08 15:29:00|5592.8|5586.8|5591.4|5585.4|5593.3|5587.3|5590.4|5584.4|22
1638977350000|2021-12-08 15:29:10|5591.6|5585.6|5593.1|5587.1|5593.8|5587.8|5591.6|5585.6|16
1638977360000|2021-12-08 15:29:20|5592.9|5586.9|5588.9|5582.9|5592.9|5586.9|5588.6|5582.6|8
1638977370000|2021-12-08 15:29:30|5589.1|5583.1|5589.1|5583.1|5589.9|5583.9|5588.3|5582.3|5
1638977380000|2021-12-08 15:29:40|5588.3|5582.3|5591.6|5585.6|5592.1|5586.1|5588.3|5582.3|14
1638977390000|2021-12-08 15:29:50|5591.9|5585.9|5592.9|5586.9|5592.9|5586.9|5589.9|5583.9|52
1638977400000|2021-12-08 15:30:00|5593.1|5587.1|5589.4|5583.4|5593.1|5587.1|5589.4|5583.4|15
1638977410000|2021-12-08 15:30:10|5591.6|5585.6|5589.3|5583.3|5591.6|5585.6|5589.3|5583.3|143
1638977420000|2021-12-08 15:30:20|5589.1|5583.1|5584.8|5578.8|5589.3|5583.3|5582.6|5576.6|14
1638977430000|2021-12-08 15:30:30|5585.3|5579.3|5588.4|5582.4|5588.4|5582.4|5585.3|5579.3|9
1638977440000|2021-12-08 15:30:40|5587.4|5581.4|5587.8|5581.8|5587.8|5581.8|5587.3|5581.3|9
1638977450000|2021-12-08 15:30:50|5587.4|5581.4|5587.4|5581.4|5587.9|5581.9|5587.3|5581.3|6
1638977460000|2021-12-08 15:31:00|5587.1|5581.1|5584.8|5578.8|5587.1|5581.1|5584.8|5578.8|15
1638977470000|2021-12-08 15:31:10|5584.4|5578.4|5578.8|5572.8|5584.6|5578.6|5578.8|5572.8|15
1638977480000|2021-12-08 15:31:20|5578.3|5572.3|5571.4|5565.4|5578.3|5572.3|5571.4|5565.4|6
1638977490000|2021-12-08 15:31:30|5571.6|5565.6|5570.3|5564.3|5571.6|5565.6|5570.3|5564.3|21
1638977500000|2021-12-08 15:31:40|5570.4|5564.4|5573.6|5567.6|5575.3|5569.3|5570.4|5564.4|33
1638977510000|2021-12-08 15:31:50|5573.9|5567.9|5573.6|5567.6|5574.1|5568.1|5573.6|5567.6|0
1638977520000|2021-12-08 15:32:00|5572.6|5566.6|5574.1|5568.1|5574.1|5568.1|5572.6|5566.6|34
1638977530000|2021-12-08 15:32:10|5573.8|5567.8|5572.9|5566.9|5573.8|5567.8|5572.4|5566.4|5
1638977540000|2021-12-08 15:32:20|5573.1|5567.1|5571.8|5565.8|5573.1|5567.1|5571.8|5565.8|26
1638977550000|2021-12-08 15:32:30|5570.8|5564.8|5575.6|5569.6|5575.6|5569.6|5570.3|5564.3|30
1638977560000|2021-12-08 15:32:40|5573.8|5567.8|5573.6|5567.6|5573.8|5567.8|5573.6|5567.6|24
1638977570000|2021-12-08 15:32:50|5573.3|5567.3|5573.8|5567.8|5574.8|5568.8|5572.6|5566.6|28
1638977580000|2021-12-08 15:33:00|5573.6|5567.6|5571.3|5565.3|5574.1|5568.1|5571.3|5565.3|3
1638977590000|2021-12-08 15:33:10|5570.8|5564.8|5570.8|5564.8|5571.8|5565.8|5570.6|5564.6|6
1638977600000|2021-12-08 15:33:20|5570|5564|5570.3|5564.3|5570.5|5564.5|5570|5564|11
1638977610000|2021-12-08 15:33:30|5570.5|5564.5|5568.6|5562.6|5570.5|5564.5|5568.6|5562.6|6
1638977620000|2021-12-08 15:33:40|5568.3|5562.3|5566.8|5560.8|5568.5|5562.5|5566.8|5560.8|69
1638977630000|2021-12-08 15:33:50|5567|5561|5568.8|5562.8|5568.8|5562.8|5567|5561|25
1638977640000|2021-12-08 15:34:00|5569.1|5563.1|5570.8|5564.8|5570.8|5564.8|5569.1|5563.1|15
1638977650000|2021-12-08 15:34:10|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|3
1638977660000|2021-12-08 15:34:20|5571.6|5565.6|5572|5566|5572|5566|5570.8|5564.8|4
1638977670000|2021-12-08 15:34:30|5571.1|5565.1|5569|5563|5571.1|5565.1|5569|5563|7
1638977680000|2021-12-08 15:34:40|5569.5|5563.5|5568.8|5562.8|5569.5|5563.5|5568.8|5562.8|1
1638977690000|2021-12-08 15:34:50|5569.5|5563.5|5572.1|5566.1|5572.1|5566.1|5569|5563|3
1638977700000|2021-12-08 15:35:00|5572.8|5566.8|5570.1|5564.1|5573.1|5567.1|5570.1|5564.1|17
1638977710000|2021-12-08 15:35:10|5569.8|5563.8|5571.6|5565.6|5571.6|5565.6|5569.8|5563.8|21
1638977720000|2021-12-08 15:35:20|5570.8|5564.8|5572.1|5566.1|5574.3|5568.3|5570.8|5564.8|11
1638977730000|2021-12-08 15:35:30|5572|5566|5570.1|5564.1|5572.1|5566.1|5570.1|5564.1|9
1638977740000|2021-12-08 15:35:40|5569.8|5563.8|5571.1|5565.1|5572|5566|5569.8|5563.8|7
1638977750000|2021-12-08 15:35:50|5570.8|5564.8|5568.8|5562.8|5570.8|5564.8|5568.8|5562.8|11
1638977760000|2021-12-08 15:36:00|5568.6|5562.6|5569.1|5563.1|5570|5564|5568.5|5562.5|10
1638977770000|2021-12-08 15:36:10|5570|5564|5569.1|5563.1|5570|5564|5568.6|5562.6|3
1638977780000|2021-12-08 15:36:20|5569.3|5563.3|5569.1|5563.1|5570.1|5564.1|5568.6|5562.6|1
1638977790000|2021-12-08 15:36:30|5569.5|5563.5|5587.3|5581.3|5590|5584|5569.5|5563.5|45
1638977800000|2021-12-08 15:36:40|5587|5581|5586.3|5580.3|5587.3|5581.3|5586.3|5580.3|14
1638977810000|2021-12-08 15:36:50|5585.5|5579.5|5586.8|5580.8|5588.5|5582.5|5585.5|5579.5|26
1638977820000|2021-12-08 15:37:00|5586.5|5580.5|5587.8|5581.8|5587.8|5581.8|5586.3|5580.3|105
1638977830000|2021-12-08 15:37:10|5587.5|5581.5|5586|5580|5587.5|5581.5|5585.6|5579.6|3
1638977840000|2021-12-08 15:37:20|5586.3|5580.3|5586.3|5580.3|5586.3|5580.3|5585.5|5579.5|2
1638977850000|2021-12-08 15:37:30|5586|5580|5587.1|5581.1|5588.3|5582.3|5586|5580|7
1638977860000|2021-12-08 15:37:40|5587.3|5581.3|5584.5|5578.5|5587.3|5581.3|5584.5|5578.5|2
1638977870000|2021-12-08 15:37:50|5584.2|5578.2|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|4
1638977880000|2021-12-08 15:38:00|5584.5|5578.5|5583.5|5577.5|5584.8|5578.8|5583.5|5577.5|6
1638977890000|2021-12-08 15:38:10|5583|5577|5575.5|5569.5|5583|5577|5575.5|5569.5|30
1638977900000|2021-12-08 15:38:20|5575.2|5569.2|5565.6|5559.6|5575.2|5569.2|5565.6|5559.6|35
1638977910000|2021-12-08 15:38:30|5565.8|5559.8|5565|5559|5566.3|5560.3|5565|5559|1
1638977920000|2021-12-08 15:38:40|5566.3|5560.3|5568.3|5562.3|5568.3|5562.3|5566|5560|30
1638977930000|2021-12-08 15:38:50|5568|5562|5571.1|5565.1|5571.1|5565.1|5567.8|5561.8|4
1638977940000|2021-12-08 15:39:00|5571.3|5565.3|5567.3|5561.3|5571.7|5565.7|5567.3|5561.3|8
1638977950000|2021-12-08 15:39:10|5568.8|5562.8|5571|5565|5571.5|5565.5|5568.8|5562.8|7
1638977960000|2021-12-08 15:39:20|5570.5|5564.5|5573.3|5567.3|5573.3|5567.3|5570|5564|21
1638977970000|2021-12-08 15:39:30|5573|5567|5575.5|5569.5|5575.5|5569.5|5572.5|5566.5|10
1638977980000|2021-12-08 15:39:40|5576.8|5570.8|5577.5|5571.5|5578.5|5572.5|5576.8|5570.8|7
1638977990000|2021-12-08 15:39:50|5577.2|5571.2|5570.3|5564.3|5577.2|5571.2|5570.3|5564.3|50
1638978000000|2021-12-08 15:40:00|5572.3|5566.3|5574.3|5568.3|5575|5569|5572.3|5566.3|96
1638978010000|2021-12-08 15:40:10|5574|5568|5575.1|5569.1|5575.1|5569.1|5572.3|5566.3|8
1638978020000|2021-12-08 15:40:20|5576|5570|5573.5|5567.5|5576.3|5570.3|5572.8|5566.8|8
1638978030000|2021-12-08 15:40:30|5572.5|5566.5|5574.3|5568.3|5574.3|5568.3|5572.3|5566.3|6
1638978040000|2021-12-08 15:40:40|5575.5|5569.5|5574.5|5568.5|5575.8|5569.8|5574.3|5568.3|10
1638978050000|2021-12-08 15:40:50|5575.5|5569.5|5574.3|5568.3|5575.5|5569.5|5574|5568|6
1638978060000|2021-12-08 15:41:00|5574|5568|5571.5|5565.5|5574.8|5568.8|5570.8|5564.8|14
1638978070000|2021-12-08 15:41:10|5571.9|5565.9|5574.3|5568.3|5574.3|5568.3|5571.9|5565.9|14
1638978080000|2021-12-08 15:41:20|5574|5568|5573|5567|5575|5569|5572.8|5566.8|9
1638978090000|2021-12-08 15:41:30|5572.8|5566.8|5570|5564|5572.8|5566.8|5569.5|5563.5|8
1638978100000|2021-12-08 15:41:40|5570.3|5564.3|5566.8|5560.8|5570.3|5564.3|5566.8|5560.8|2
1638978110000|2021-12-08 15:41:50|5567.5|5561.5|5567.8|5561.8|5568.3|5562.3|5567|5561|10
1638978120000|2021-12-08 15:42:00|5568.1|5562.1|5569.1|5563.1|5569.1|5563.1|5566.8|5560.8|8
1638978130000|2021-12-08 15:42:10|5569.8|5563.8|5569.5|5563.5|5569.8|5563.8|5567.8|5561.8|3
1638978140000|2021-12-08 15:42:20|5569.2|5563.2|5571.3|5565.3|5571.3|5565.3|5569.2|5563.2|7
1638978150000|2021-12-08 15:42:30|5573|5567|5573.5|5567.5|5573.5|5567.5|5573|5567|12
1638978160000|2021-12-08 15:42:40|5573|5567|5573.1|5567.1|5573.5|5567.5|5572.6|5566.6|7
1638978170000|2021-12-08 15:42:50|5573.3|5567.3|5569.6|5563.6|5573.3|5567.3|5569.6|5563.6|4
1638978180000|2021-12-08 15:43:00|5569.8|5563.8|5568.3|5562.3|5570.1|5564.1|5567.1|5561.1|22
1638978190000|2021-12-08 15:43:10|5568.5|5562.5|5567.1|5561.1|5568.5|5562.5|5566.6|5560.6|27
1638978200000|2021-12-08 15:43:20|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|7
1638978210000|2021-12-08 15:43:30|5566.6|5560.6|5569.1|5563.1|5569.1|5563.1|5566.5|5560.5|20
1638978220000|2021-12-08 15:43:40|5569.6|5563.6|5570.1|5564.1|5570.1|5564.1|5569|5563|21
1638978230000|2021-12-08 15:43:50|5570.6|5564.6|5571.1|5565.1|5571.1|5565.1|5570.1|5564.1|7
1638978240000|2021-12-08 15:44:00|5571.5|5565.5|5571.3|5565.3|5573|5567|5570.5|5564.5|64
1638978250000|2021-12-08 15:44:10|5571.6|5565.6|5571.1|5565.1|5571.6|5565.6|5570.6|5564.6|1
1638978260000|2021-12-08 15:44:20|5571.6|5565.6|5573.1|5567.1|5573.1|5567.1|5571.1|5565.1|7
1638978270000|2021-12-08 15:44:30|5573.5|5567.5|5573.1|5567.1|5573.5|5567.5|5572.6|5566.6|7
1638978280000|2021-12-08 15:44:40|5572.8|5566.8|5576|5570|5577|5571|5572.8|5566.8|8
1638978290000|2021-12-08 15:44:50|5575.5|5569.5|5573.1|5567.1|5575.5|5569.5|5572.6|5566.6|24
1638978300000|2021-12-08 15:45:00|5572.8|5566.8|5574.1|5568.1|5574.1|5568.1|5572.3|5566.3|12
1638978310000|2021-12-08 15:45:10|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|0
1638978320000|2021-12-08 15:45:20|5574.5|5568.5|5575.6|5569.6|5577.1|5571.1|5574.5|5568.5|19
1638978330000|2021-12-08 15:45:30|5575.8|5569.8|5575.5|5569.5|5576|5570|5575.3|5569.3|24
1638978350000|2021-12-08 15:45:50|5575.3|5569.3|5575|5569|5575.3|5569.3|5575|5569|2
1638978360000|2021-12-08 15:46:00|5577.5|5571.5|5577.3|5571.3|5577.7|5571.7|5577|5571|16
1638978370000|2021-12-08 15:46:10|5577|5571|5577|5571|5577.3|5571.3|5576.5|5570.5|3
1638978380000|2021-12-08 15:46:20|5577.3|5571.3|5577|5571|5577.3|5571.3|5577|5571|3
1638978390000|2021-12-08 15:46:30|5577.2|5571.2|5579.6|5573.6|5579.6|5573.6|5576.5|5570.5|11
1638978400000|2021-12-08 15:46:40|5579.3|5573.3|5581.8|5575.8|5582.3|5576.3|5578.8|5572.8|6
1638978410000|2021-12-08 15:46:50|5581.3|5575.3|5583.3|5577.3|5583.3|5577.3|5579|5573|25
1638978420000|2021-12-08 15:47:00|5583|5577|5585|5579|5585.2|5579.2|5582.8|5576.8|9
1638978430000|2021-12-08 15:47:10|5585.3|5579.3|5586.5|5580.5|5586.8|5580.8|5585.3|5579.3|4
1638978440000|2021-12-08 15:47:20|5586.2|5580.2|5585.5|5579.5|5586.2|5580.2|5585.5|5579.5|5
1638978450000|2021-12-08 15:47:30|5585.3|5579.3|5586.3|5580.3|5586.3|5580.3|5584.8|5578.8|10
1638978460000|2021-12-08 15:47:40|5586|5580|5585.5|5579.5|5586|5580|5585.3|5579.3|2
1638978470000|2021-12-08 15:47:50|5586.1|5580.1|5587.8|5581.8|5588.5|5582.5|5586.1|5580.1|9
1638978480000|2021-12-08 15:48:00|5587.5|5581.5|5585.5|5579.5|5587.5|5581.5|5585.5|5579.5|2
1638978490000|2021-12-08 15:48:10|5585.2|5579.2|5585.5|5579.5|5585.5|5579.5|5584.8|5578.8|10
1638978500000|2021-12-08 15:48:20|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|1
1638978510000|2021-12-08 15:48:30|5585.3|5579.3|5585.5|5579.5|5585.5|5579.5|5585.3|5579.3|0
1638978520000|2021-12-08 15:48:40|5585.8|5579.8|5588.3|5582.3|5589.1|5583.1|5585.8|5579.8|13
1638978530000|2021-12-08 15:48:50|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1638978540000|2021-12-08 15:49:00|5588.3|5582.3|5588|5582|5588.3|5582.3|5587.1|5581.1|38
1638978550000|2021-12-08 15:49:10|5588.1|5582.1|5587.5|5581.5|5588.1|5582.1|5586.1|5580.1|4
1638978560000|2021-12-08 15:49:20|5588|5582|5591.1|5585.1|5591.1|5585.1|5588|5582|2
1638978570000|2021-12-08 15:49:30|5591.6|5585.6|5593.5|5587.5|5593.5|5587.5|5591.5|5585.5|5
1638978580000|2021-12-08 15:49:40|5595.8|5589.8|5595.8|5589.8|5596.1|5590.1|5595.8|5589.8|7
1638978590000|2021-12-08 15:49:50|5595.1|5589.1|5593.1|5587.1|5595.3|5589.3|5593.1|5587.1|11
1638978600000|2021-12-08 15:50:00|5592.8|5586.8|5594.1|5588.1|5594.6|5588.6|5591.6|5585.6|15
1638978610000|2021-12-08 15:50:10|5594|5588|5595.5|5589.5|5595.5|5589.5|5594|5588|6
1638978620000|2021-12-08 15:50:20|5596|5590|5596|5590|5596|5590|5595.3|5589.3|16
1638978630000|2021-12-08 15:50:30|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|12
1638978640000|2021-12-08 15:50:40|5595.3|5589.3|5594.1|5588.1|5596.3|5590.3|5594.1|5588.1|13
1638978650000|2021-12-08 15:50:50|5593.8|5587.8|5594.6|5588.6|5595|5589|5593.8|5587.8|5
1638978660000|2021-12-08 15:51:00|5594.5|5588.5|5593.1|5587.1|5594.5|5588.5|5592.6|5586.6|16
1638978670000|2021-12-08 15:51:10|5591.6|5585.6|5590.1|5584.1|5591.6|5585.6|5590.1|5584.1|12
1638978680000|2021-12-08 15:51:20|5590|5584|5588|5582|5590|5584|5588|5582|1
1638978690000|2021-12-08 15:51:30|5587.6|5581.6|5586|5580|5588|5582|5586|5580|3
1638978700000|2021-12-08 15:51:40|5586.1|5580.1|5586|5580|5586.1|5580.1|5585.5|5579.5|2
1638978710000|2021-12-08 15:51:50|5586.3|5580.3|5589.1|5583.1|5589.5|5583.5|5586.3|5580.3|5
1638978720000|2021-12-08 15:52:00|5589.5|5583.5|5589|5583|5589.6|5583.6|5588.6|5582.6|11
1638978730000|2021-12-08 15:52:10|5587.6|5581.6|5586.8|5580.8|5587.6|5581.6|5586.8|5580.8|1
1638978740000|2021-12-08 15:52:20|5586.1|5580.1|5584.3|5578.3|5586.1|5580.1|5584.3|5578.3|0
1638978750000|2021-12-08 15:52:30|5583.6|5577.6|5583.6|5577.6|5584|5578|5583.6|5577.6|0
1638978760000|2021-12-08 15:52:40|5584.6|5578.6|5584.6|5578.6|5586|5580|5584.3|5578.3|20
1638978770000|2021-12-08 15:52:50|5584.3|5578.3|5583.5|5577.5|5585|5579|5582.8|5576.8|17
1638978780000|2021-12-08 15:53:00|5583.1|5577.1|5580.6|5574.6|5583.3|5577.3|5580.1|5574.1|15
1638978790000|2021-12-08 15:53:10|5582|5576|5583|5577|5583|5577|5581.3|5575.3|29
1638978800000|2021-12-08 15:53:20|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5581.1|5575.1|6
1638978810000|2021-12-08 15:53:30|5582.1|5576.1|5582.1|5576.1|5583.1|5577.1|5582.1|5576.1|4
1638978820000|2021-12-08 15:53:40|5581.5|5575.5|5585.6|5579.6|5586.6|5580.6|5581.1|5575.1|6
1638978830000|2021-12-08 15:53:50|5585.1|5579.1|5585.5|5579.5|5585.5|5579.5|5585.1|5579.1|1
1638978840000|2021-12-08 15:54:00|5585.6|5579.6|5585.1|5579.1|5585.6|5579.6|5584.6|5578.6|24
1638978850000|2021-12-08 15:54:10|5585.5|5579.5|5585.5|5579.5|5585.8|5579.8|5585.1|5579.1|28
1638978860000|2021-12-08 15:54:20|5585|5579|5585|5579|5585|5579|5585|5579|4
1638978870000|2021-12-08 15:54:30|5585.5|5579.5|5587.5|5581.5|5587.5|5581.5|5585.5|5579.5|4
1638978880000|2021-12-08 15:54:40|5587|5581|5587.5|5581.5|5587.5|5581.5|5586.8|5580.8|2
1638978890000|2021-12-08 15:54:50|5587|5581|5588.3|5582.3|5588.3|5582.3|5586.8|5580.8|1
1638978900000|2021-12-08 15:55:00|5587.8|5581.8|5589.8|5583.8|5592.4|5586.4|5587.8|5581.8|15
1638978910000|2021-12-08 15:55:10|5592.1|5586.1|5590.8|5584.8|5592.8|5586.8|5590.8|5584.8|20
1638978920000|2021-12-08 15:55:20|5590.4|5584.4|5592.3|5586.3|5592.6|5586.6|5590.1|5584.1|14
1638978930000|2021-12-08 15:55:30|5591.8|5585.8|5593.6|5587.6|5593.6|5587.6|5590.6|5584.6|20
1638978940000|2021-12-08 15:55:40|5594.1|5588.1|5594.9|5588.9|5594.9|5588.9|5593.6|5587.6|2
1638978950000|2021-12-08 15:55:50|5594.4|5588.4|5594.1|5588.1|5594.5|5588.5|5593.8|5587.8|3
1638978960000|2021-12-08 15:56:00|5594.7|5588.7|5594.6|5588.6|5595.1|5589.1|5594.4|5588.4|9
1638978970000|2021-12-08 15:56:10|5594.8|5588.8|5595.8|5589.8|5595.8|5589.8|5594.8|5588.8|4
1638978980000|2021-12-08 15:56:20|5595.4|5589.4|5595.6|5589.6|5595.8|5589.8|5595.4|5589.4|1
1638978990000|2021-12-08 15:56:30|5595.4|5589.4|5593.6|5587.6|5595.4|5589.4|5593.3|5587.3|4
1638979000000|2021-12-08 15:56:40|5593.8|5587.8|5595.8|5589.8|5595.8|5589.8|5593.8|5587.8|9
1638979010000|2021-12-08 15:56:50|5595.4|5589.4|5593.8|5587.8|5595.8|5589.8|5593.5|5587.5|6
1638979020000|2021-12-08 15:57:00|5594.3|5588.3|5595.8|5589.8|5595.8|5589.8|5593.8|5587.8|52
1638979030000|2021-12-08 15:57:10|5595.6|5589.6|5595.1|5589.1|5595.8|5589.8|5595.1|5589.1|5
1638979040000|2021-12-08 15:57:20|5595.5|5589.5|5595.4|5589.4|5595.8|5589.8|5595.4|5589.4|3
1638979050000|2021-12-08 15:57:30|5593.8|5587.8|5593.6|5587.6|5594.8|5588.8|5593.4|5587.4|17
1638979060000|2021-12-08 15:57:40|5594.4|5588.4|5594.1|5588.1|5595.1|5589.1|5594.1|5588.1|2
1638979070000|2021-12-08 15:57:50|5593.8|5587.8|5593.6|5587.6|5593.8|5587.8|5593.6|5587.6|0
1638979080000|2021-12-08 15:58:00|5593.4|5587.4|5592.3|5586.3|5593.6|5587.6|5592.3|5586.3|3
1638979090000|2021-12-08 15:58:10|5590.8|5584.8|5591.3|5585.3|5591.3|5585.3|5590.8|5584.8|6
1638979100000|2021-12-08 15:58:20|5591.6|5585.6|5593.8|5587.8|5593.8|5587.8|5591.6|5585.6|9
1638979110000|2021-12-08 15:58:30|5593.6|5587.6|5593.1|5587.1|5594.1|5588.1|5592.6|5586.6|4
1638979120000|2021-12-08 15:58:40|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|7
1638979130000|2021-12-08 15:58:50|5593.3|5587.3|5593.4|5587.4|5593.6|5587.6|5592.8|5586.8|10
1638979140000|2021-12-08 15:59:00|5593.6|5587.6|5592.4|5586.4|5593.6|5587.6|5590.8|5584.8|15
1638979150000|2021-12-08 15:59:10|5592.6|5586.6|5592.3|5586.3|5592.6|5586.6|5592.3|5586.3|7
1638979160000|2021-12-08 15:59:20|5588.8|5582.8|5589.8|5583.8|5589.8|5583.8|5588.8|5582.8|11
1638979170000|2021-12-08 15:59:30|5588.8|5582.8|5590.5|5584.5|5590.5|5584.5|5588.8|5582.8|32
1638979180000|2021-12-08 15:59:40|5590|5584|5589.8|5583.8|5590|5584|5589.8|5583.8|1
1638979190000|2021-12-08 15:59:50|5590.5|5584.5|5590.6|5584.6|5591.8|5585.8|5589.6|5583.6|15
1638979200000|2021-12-08 16:00:00|5591|5585|5594.8|5588.8|5594.8|5588.8|5590.4|5584.4|40
1638979210000|2021-12-08 16:00:10|5594.3|5588.3|5595.3|5589.3|5595.3|5589.3|5593.3|5587.3|63
1638979220000|2021-12-08 16:00:20|||||||||5
1638979230000|2021-12-08 16:00:30|5595|5589|5592.6|5586.6|5595|5589|5592.6|5586.6|17
1638979240000|2021-12-08 16:00:40|5593.1|5587.1|5592.8|5586.8|5593.8|5587.8|5592.6|5586.6|5
1638979250000|2021-12-08 16:00:50|5593.8|5587.8|5592.6|5586.6|5594.3|5588.3|5592.6|5586.6|19
1638979260000|2021-12-08 16:01:00|5592.1|5586.1|5591.6|5585.6|5592.6|5586.6|5591.5|5585.5|7
1638979270000|2021-12-08 16:01:10|5591.3|5585.3|5590.3|5584.3|5591.3|5585.3|5590.3|5584.3|9
1638979280000|2021-12-08 16:01:20|5590.8|5584.8|5585.3|5579.3|5590.8|5584.8|5585.3|5579.3|14
1638979290000|2021-12-08 16:01:30|5585.8|5579.8|5586.8|5580.8|5586.8|5580.8|5585.3|5579.3|7
1638979300000|2021-12-08 16:01:40|5586.5|5580.5|5586.3|5580.3|5586.5|5580.5|5585.3|5579.3|9
1638979310000|2021-12-08 16:01:50|5586.9|5580.9|5587.8|5581.8|5587.8|5581.8|5586.8|5580.8|9
1638979320000|2021-12-08 16:02:00|5587.6|5581.6|5583.8|5577.8|5587.6|5581.6|5583.3|5577.3|9
1638979330000|2021-12-08 16:02:10|5581.8|5575.8|5582.8|5576.8|5583|5577|5581.8|5575.8|4
1638979340000|2021-12-08 16:02:20|5582.4|5576.4|5582.1|5576.1|5582.4|5576.4|5582.1|5576.1|5
1638979350000|2021-12-08 16:02:30|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|5581.3|5575.3|16
1638979360000|2021-12-08 16:02:40|5581.8|5575.8|5582.6|5576.6|5582.6|5576.6|5581.8|5575.8|6
1638979370000|2021-12-08 16:02:50|5582.8|5576.8|5584.8|5578.8|5585.4|5579.4|5582.8|5576.8|22
1638979380000|2021-12-08 16:03:00|5584.9|5578.9|5584.6|5578.6|5584.9|5578.9|5583.6|5577.6|5
1638979390000|2021-12-08 16:03:10|5581|5575|5580.3|5574.3|5581.3|5575.3|5580.3|5574.3|24
1638979400000|2021-12-08 16:03:20|5579.3|5573.3|5579.8|5573.8|5579.8|5573.8|5579.3|5573.3|13
1638979410000|2021-12-08 16:03:30|5580|5574|5580|5574|5580|5574|5580|5574|1
1638979420000|2021-12-08 16:03:40|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.3|5573.3|2
1638979430000|2021-12-08 16:03:50|||||||||9
1638979440000|2021-12-08 16:04:00|5580.8|5574.8|5579.6|5573.6|5580.8|5574.8|5579.6|5573.6|7
1638979450000|2021-12-08 16:04:10|5579.9|5573.9|5579.3|5573.3|5579.9|5573.9|5579.3|5573.3|3
1638979460000|2021-12-08 16:04:20|5578.9|5572.9|5570.8|5564.8|5578.9|5572.9|5570.8|5564.8|13
1638979470000|2021-12-08 16:04:30|5570.6|5564.6|5570.8|5564.8|5570.8|5564.8|5570.6|5564.6|3
1638979480000|2021-12-08 16:04:40|5570|5564|5568.8|5562.8|5571.3|5565.3|5568.5|5562.5|76
1638979490000|2021-12-08 16:04:50|5567.3|5561.3|5568.1|5562.1|5568.1|5562.1|5565.6|5559.6|46
1638979500000|2021-12-08 16:05:00|5568.5|5562.5|5570|5564|5571|5565|5568.5|5562.5|9
1638979510000|2021-12-08 16:05:10|5569.6|5563.6|5571.5|5565.5|5571.5|5565.5|5569.6|5563.6|5
1638979520000|2021-12-08 16:05:20|5572.5|5566.5|5571.5|5565.5|5572.5|5566.5|5571|5565|35
1638979530000|2021-12-08 16:05:30|5571.1|5565.1|5570.1|5564.1|5571.1|5565.1|5570.1|5564.1|0
1638979540000|2021-12-08 16:05:40|5570|5564|5569|5563|5570.5|5564.5|5569|5563|2
1638979550000|2021-12-08 16:05:50|5568.8|5562.8|5571.1|5565.1|5571.1|5565.1|5568.8|5562.8|9
1638979560000|2021-12-08 16:06:00|5570.5|5564.5|5571|5565|5571.1|5565.1|5570.5|5564.5|7
1638979580000|2021-12-08 16:06:20|5572|5566|5571.8|5565.8|5572.5|5566.5|5571.8|5565.8|11
1638979600000|2021-12-08 16:06:40|5572.3|5566.3|5572.8|5566.8|5573.3|5567.3|5572.3|5566.3|8
1638979610000|2021-12-08 16:06:50|5572.6|5566.6|5572.4|5566.4|5573.4|5567.4|5572.4|5566.4|20
1638979620000|2021-12-08 16:07:00|5572.8|5566.8|5568.8|5562.8|5572.8|5566.8|5568.8|5562.8|8
1638979630000|2021-12-08 16:07:10|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5568.6|5562.6|1
1638979640000|2021-12-08 16:07:20|5569|5563|5568|5562|5569.1|5563.1|5568|5562|54
1638979650000|2021-12-08 16:07:30|5567.5|5561.5|5567.1|5561.1|5567.5|5561.5|5567.1|5561.1|1
1638979660000|2021-12-08 16:07:40|||||||||1
1638979670000|2021-12-08 16:07:50|5567.5|5561.5|5567.3|5561.3|5567.5|5561.5|5567.3|5561.3|6
1638979680000|2021-12-08 16:08:00|5569.8|5563.8|5571.3|5565.3|5571.3|5565.3|5569.8|5563.8|10
1638979690000|2021-12-08 16:08:10|5571.6|5565.6|5571.1|5565.1|5571.8|5565.8|5571.1|5565.1|5
1638979700000|2021-12-08 16:08:20|5570.8|5564.8|5567.3|5561.3|5570.8|5564.8|5567.3|5561.3|9
1638979710000|2021-12-08 16:08:30|5566.6|5560.6|5566.3|5560.3|5566.8|5560.8|5566.3|5560.3|4
1638979720000|2021-12-08 16:08:40|5567|5561|5567|5561|5567|5561|5567|5561|3
1638979730000|2021-12-08 16:08:50|5566.8|5560.8|5567.8|5561.8|5568.4|5562.4|5566.8|5560.8|9
1638979740000|2021-12-08 16:09:00|5568.6|5562.6|5569.1|5563.1|5569.6|5563.6|5568.4|5562.4|5
1638979750000|2021-12-08 16:09:10|5569.4|5563.4|5571.6|5565.6|5571.6|5565.6|5569.4|5563.4|2
1638979760000|2021-12-08 16:09:20|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|10
1638979770000|2021-12-08 16:09:30|5570.3|5564.3|5572.4|5566.4|5572.4|5566.4|5570.3|5564.3|3
1638979780000|2021-12-08 16:09:40|5572.1|5566.1|5571.6|5565.6|5572.1|5566.1|5571.1|5565.1|4
1638979790000|2021-12-08 16:09:50|5571.4|5565.4|5571.6|5565.6|5571.8|5565.8|5571.4|5565.4|8
1638979800000|2021-12-08 16:10:00|5571.8|5565.8|5571.8|5565.8|5573.6|5567.6|5571.6|5565.6|3
1638979810000|2021-12-08 16:10:10|5572.3|5566.3|5572.8|5566.8|5572.8|5566.8|5572.3|5566.3|3
1638979820000|2021-12-08 16:10:20|5572.5|5566.5|5572.6|5566.6|5572.6|5566.6|5571.8|5565.8|5
1638979830000|2021-12-08 16:10:30|5572.1|5566.1|5572.1|5566.1|5572.6|5566.6|5572.1|5566.1|1
1638979840000|2021-12-08 16:10:40|5572.4|5566.4|5572.8|5566.8|5572.8|5566.8|5572.1|5566.1|1
1638979850000|2021-12-08 16:10:50|5572.6|5566.6|5572.8|5566.8|5572.8|5566.8|5572.6|5566.6|4
1638979860000|2021-12-08 16:11:00|5573.1|5567.1|5572.6|5566.6|5574.4|5568.4|5572.4|5566.4|10
1638979870000|2021-12-08 16:11:10|5574.9|5568.9|5575.1|5569.1|5575.8|5569.8|5574.9|5568.9|21
1638979880000|2021-12-08 16:11:20|||||||||8
1638979890000|2021-12-08 16:11:30|||||||||4
1638979900000|2021-12-08 16:11:40|||||||||3
1638979910000|2021-12-08 16:11:50|5574.9|5568.9|5575.4|5569.4|5575.4|5569.4|5574.9|5568.9|26
1638979920000|2021-12-08 16:12:00|5575.6|5569.6|5575.1|5569.1|5575.6|5569.6|5574.9|5568.9|7
1638979930000|2021-12-08 16:12:10|5575.6|5569.6|5576.1|5570.1|5576.1|5570.1|5575.4|5569.4|12
1638979940000|2021-12-08 16:12:20|5575.9|5569.9|5575.7|5569.7|5575.9|5569.9|5575.7|5569.7|15
1638979950000|2021-12-08 16:12:30|5575.4|5569.4|5574.5|5568.5|5575.4|5569.4|5574.5|5568.5|9
1638979960000|2021-12-08 16:12:40|||||||||6
1638979970000|2021-12-08 16:12:50|5575.7|5569.7|5575.9|5569.9|5575.9|5569.9|5575.7|5569.7|16
1638979980000|2021-12-08 16:13:00|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5579.9|5573.9|13
1638979990000|2021-12-08 16:13:10|5584.2|5578.2|5584|5578|5584.2|5578.2|5584|5578|2
1638980000000|2021-12-08 16:13:20|5584.2|5578.2|5583.4|5577.4|5584.2|5578.2|5583.4|5577.4|12
1638980010000|2021-12-08 16:13:30|5582.4|5576.4|5580.4|5574.4|5582.4|5576.4|5580.4|5574.4|3
1638980020000|2021-12-08 16:13:40|5580.9|5574.9|5579.4|5573.4|5580.9|5574.9|5579.4|5573.4|1
1638980030000|2021-12-08 16:13:50|5579.2|5573.2|5576|5570|5579.4|5573.4|5576|5570|8
1638980040000|2021-12-08 16:14:00|||||||||5
1638980050000|2021-12-08 16:14:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|2
1638980060000|2021-12-08 16:14:20|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|6
1638980070000|2021-12-08 16:14:30|5578|5572|5576.2|5570.2|5578|5572|5576.2|5570.2|7
1638980080000|2021-12-08 16:14:40|5576.7|5570.7|5576.5|5570.5|5576.7|5570.7|5575.2|5569.2|5
1638980090000|2021-12-08 16:14:50|5576|5570|5576|5570|5576|5570|5575.5|5569.5|13
1638980100000|2021-12-08 16:15:00|5576.4|5570.4|5577.4|5571.4|5577.4|5571.4|5575.5|5569.5|8
1638980110000|2021-12-08 16:15:10|5577.2|5571.2|5578.2|5572.2|5578.2|5572.2|5577.2|5571.2|6
1638980120000|2021-12-08 16:15:20|5577.2|5571.2|5576.7|5570.7|5577.2|5571.2|5576.4|5570.4|5
1638980130000|2021-12-08 16:15:30|5576|5570|5574.4|5568.4|5576|5570|5574.4|5568.4|4
1638980140000|2021-12-08 16:15:40|5574.7|5568.7|5575|5569|5575.7|5569.7|5574.4|5568.4|7
1638980150000|2021-12-08 16:15:50|5575.2|5569.2|5573.9|5567.9|5575.2|5569.2|5573.9|5567.9|10
1638980160000|2021-12-08 16:16:00|5574.7|5568.7|5576.4|5570.4|5576.4|5570.4|5574.7|5568.7|18
1638980170000|2021-12-08 16:16:10|5576.2|5570.2|5575.4|5569.4|5576.2|5570.2|5575.2|5569.2|1
1638980180000|2021-12-08 16:16:20|5575.1|5569.1|5575.7|5569.7|5576.2|5570.2|5574.4|5568.4|8
1638980190000|2021-12-08 16:16:30|5576|5570|5576|5570|5576.5|5570.5|5576|5570|1
1638980200000|2021-12-08 16:16:40|5576.7|5570.7|5576.2|5570.2|5576.7|5570.7|5575.9|5569.9|13
1638980210000|2021-12-08 16:16:50|5575.9|5569.9|5575.2|5569.2|5575.9|5569.9|5574.4|5568.4|3
1638980220000|2021-12-08 16:17:00|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|2
1638980230000|2021-12-08 16:17:10|5576.2|5570.2|5572.2|5566.2|5576.2|5570.2|5572.2|5566.2|11
1638980240000|2021-12-08 16:17:20|5572.4|5566.4|5571.7|5565.7|5572.4|5566.4|5571.7|5565.7|15
1638980250000|2021-12-08 16:17:30|5571.5|5565.5|5570.4|5564.4|5571.5|5565.5|5570.4|5564.4|4
1638980260000|2021-12-08 16:17:40|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|0
1638980270000|2021-12-08 16:17:50|5570.7|5564.7|5567.4|5561.4|5571.4|5565.4|5567.4|5561.4|19
1638980280000|2021-12-08 16:18:00|5567.2|5561.2|5567.4|5561.4|5568.7|5562.7|5567.1|5561.1|10
1638980290000|2021-12-08 16:18:10|5568.2|5562.2|5569.5|5563.5|5569.7|5563.7|5568.2|5562.2|15
1638980300000|2021-12-08 16:18:20|5569.2|5563.2|5570.5|5564.5|5570.8|5564.8|5569.2|5563.2|6
1638980310000|2021-12-08 16:18:30|5571|5565|5570.5|5564.5|5571|5565|5570.5|5564.5|4
1638980320000|2021-12-08 16:18:40|5570.8|5564.8|5571.2|5565.2|5571.7|5565.7|5570.8|5564.8|2
1638980330000|2021-12-08 16:18:50|5571|5565|5572.2|5566.2|5573.5|5567.5|5571|5565|11
1638980340000|2021-12-08 16:19:00|5572|5566|5567|5561|5573|5567|5566|5560|8
1638980350000|2021-12-08 16:19:10|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|2
1638980360000|2021-12-08 16:19:20|5566.4|5560.4|5565.2|5559.2|5566.4|5560.4|5565.2|5559.2|17
1638980370000|2021-12-08 16:19:30|5565.5|5559.5|5565.4|5559.4|5565.7|5559.7|5565.4|5559.4|2
1638980380000|2021-12-08 16:19:40|5565.7|5559.7|5567|5561|5567|5561|5565.7|5559.7|1
1638980390000|2021-12-08 16:19:50|5567.2|5561.2|5567|5561|5567.2|5561.2|5567|5561|11
1638980400000|2021-12-08 16:20:00|5566.7|5560.7|5565.4|5559.4|5567.3|5561.3|5565.1|5559.1|34
1638980410000|2021-12-08 16:20:10|5566.7|5560.7|5568.4|5562.4|5568.4|5562.4|5566.7|5560.7|5
1638980420000|2021-12-08 16:20:20|5568.2|5562.2|5569.4|5563.4|5569.4|5563.4|5568.2|5562.2|2
1638980430000|2021-12-08 16:20:30|5569.7|5563.7|5571.4|5565.4|5572|5566|5569.7|5563.7|4
1638980440000|2021-12-08 16:20:40|5571.2|5565.2|5572.7|5566.7|5572.7|5566.7|5571.2|5565.2|5
1638980450000|2021-12-08 16:20:50|5573.2|5567.2|5572.7|5566.7|5573.2|5567.2|5572.5|5566.5|19
1638980460000|2021-12-08 16:21:00|5573|5567|5571|5565|5573.4|5567.4|5571|5565|17
1638980470000|2021-12-08 16:21:10|5570.7|5564.7|5571.4|5565.4|5571.4|5565.4|5570.2|5564.2|2
1638980480000|2021-12-08 16:21:20|5570|5564|5569.7|5563.7|5570|5564|5569|5563|4
1638980490000|2021-12-08 16:21:30|5570|5564|5569|5563|5570|5564|5568.7|5562.7|2
1638980500000|2021-12-08 16:21:40|||||||||8
1638980510000|2021-12-08 16:21:50|5568.4|5562.4|5569.2|5563.2|5569.2|5563.2|5568.2|5562.2|14
1638980520000|2021-12-08 16:22:00|5570|5564|5570.4|5564.4|5572|5566|5568.9|5562.9|31
1638980530000|2021-12-08 16:22:10|5570.1|5564.1|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|4
1638980540000|2021-12-08 16:22:20|5570.9|5564.9|5570.4|5564.4|5570.9|5564.9|5570.4|5564.4|6
1638980550000|2021-12-08 16:22:30|5571.4|5565.4|5571.9|5565.9|5573.4|5567.4|5571.4|5565.4|6
1638980560000|2021-12-08 16:22:40|5571.4|5565.4|5572.4|5566.4|5572.4|5566.4|5570.7|5564.7|2
1638980570000|2021-12-08 16:22:50|5572.2|5566.2|5572.2|5566.2|5572.4|5566.4|5572.2|5566.2|6
1638980580000|2021-12-08 16:23:00|5571.9|5565.9|5571.7|5565.7|5573.2|5567.2|5571.7|5565.7|5
1638980590000|2021-12-08 16:23:10|5572.2|5566.2|5570.4|5564.4|5572.2|5566.2|5570.2|5564.2|3
1638980600000|2021-12-08 16:23:20|5570.2|5564.2|5570.2|5564.2|5570.4|5564.4|5569.7|5563.7|5
1638980610000|2021-12-08 16:23:30|5570.4|5564.4|5569.4|5563.4|5570.4|5564.4|5569.4|5563.4|1
1638980620000|2021-12-08 16:23:40|5569.1|5563.1|5569.2|5563.2|5570.4|5564.4|5569.1|5563.1|4
1638980630000|2021-12-08 16:23:50|5568.7|5562.7|5569.2|5563.2|5569.2|5563.2|5568.5|5562.5|5
1638980640000|2021-12-08 16:24:00|5569.5|5563.5|5568|5562|5569.5|5563.5|5568|5562|12
1638980650000|2021-12-08 16:24:10|5567.7|5561.7|5566.4|5560.4|5568|5562|5566.4|5560.4|13
1638980660000|2021-12-08 16:24:20|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.4|5560.4|4
1638980670000|2021-12-08 16:24:30|5566.4|5560.4|5569|5563|5569|5563|5566|5560|20
1638980680000|2021-12-08 16:24:40|5568.2|5562.2|5568|5562|5568.2|5562.2|5568|5562|3
1638980690000|2021-12-08 16:24:50|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|7
1638980700000|2021-12-08 16:25:00|5570|5564|5570.4|5564.4|5570.4|5564.4|5568.4|5562.4|18
1638980710000|2021-12-08 16:25:10|5570.7|5564.7|5571.9|5565.9|5572|5566|5570.7|5564.7|13
1638980720000|2021-12-08 16:25:20|5571.6|5565.6|5569.4|5563.4|5571.6|5565.6|5569.4|5563.4|6
1638980730000|2021-12-08 16:25:30|5569|5563|5568.2|5562.2|5569|5563|5568.2|5562.2|1
1638980740000|2021-12-08 16:25:40|5568.4|5562.4|5566|5560|5568.4|5562.4|5566|5560|6
1638980750000|2021-12-08 16:25:50|5565.7|5559.7|5566.5|5560.5|5566.5|5560.5|5565.7|5559.7|5
1638980760000|2021-12-08 16:26:00|||||||||1
1638980770000|2021-12-08 16:26:10|5565.7|5559.7|5566|5560|5566.5|5560.5|5565.7|5559.7|22
1638980780000|2021-12-08 16:26:20|5566.2|5560.2|5564.9|5558.9|5566.2|5560.2|5564.9|5558.9|10
1638980790000|2021-12-08 16:26:30|5565.4|5559.4|5564.9|5558.9|5565.4|5559.4|5564.9|5558.9|20
1638980800000|2021-12-08 16:26:40|5566|5560|5565.2|5559.2|5566|5560|5565.2|5559.2|4
1638980810000|2021-12-08 16:26:50|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|2
1638980820000|2021-12-08 16:27:00|5565.2|5559.2|5565.2|5559.2|5565.4|5559.4|5565.2|5559.2|4
1638980830000|2021-12-08 16:27:10|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|1
1638980840000|2021-12-08 16:27:20|5565.2|5559.2|5565.4|5559.4|5565.4|5559.4|5565.2|5559.2|1
1638980850000|2021-12-08 16:27:30|5565.7|5559.7|5566|5560|5566|5560|5565.5|5559.5|5
1638980860000|2021-12-08 16:27:40|5565.8|5559.8|5565.2|5559.2|5565.8|5559.8|5565.2|5559.2|1
1638980870000|2021-12-08 16:27:50|5564.9|5558.9|5565.2|5559.2|5565.4|5559.4|5564.9|5558.9|4
1638980880000|2021-12-08 16:28:00|5565.4|5559.4|5565.2|5559.2|5565.4|5559.4|5565.2|5559.2|5
1638980890000|2021-12-08 16:28:10|5564.9|5558.9|5564.4|5558.4|5564.9|5558.9|5563.9|5557.9|7
1638980900000|2021-12-08 16:28:20|5564.1|5558.1|5565.7|5559.7|5565.7|5559.7|5564.1|5558.1|4
1638980910000|2021-12-08 16:28:30|5566.2|5560.2|5565.9|5559.9|5566.2|5560.2|5565.9|5559.9|6
1638980920000|2021-12-08 16:28:40|5565.4|5559.4|5566.4|5560.4|5566.9|5560.9|5565.4|5559.4|3
1638980930000|2021-12-08 16:28:50|5566.7|5560.7|5568.2|5562.2|5569|5563|5566.4|5560.4|8
1638980940000|2021-12-08 16:29:00|5568.5|5562.5|5569|5563|5570.5|5564.5|5568|5562|48
1638980950000|2021-12-08 16:29:10|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|26
1638980960000|2021-12-08 16:29:20|5567.7|5561.7|5570.4|5564.4|5570.4|5564.4|5567.7|5561.7|5
1638980970000|2021-12-08 16:29:30|5569.2|5563.2|5569.9|5563.9|5569.9|5563.9|5569.2|5563.2|6
1638980980000|2021-12-08 16:29:40|5570.2|5564.2|5570.7|5564.7|5570.7|5564.7|5569.9|5563.9|0
1638980990000|2021-12-08 16:29:50|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|5573.4|5567.4|9
1638981000000|2021-12-08 16:30:00|5574|5568|5571.4|5565.4|5574.4|5568.4|5571.2|5565.2|9
1638981010000|2021-12-08 16:30:10|5572.3|5566.3|5573.9|5567.9|5573.9|5567.9|5571.9|5565.9|18
1638981020000|2021-12-08 16:30:20|5573.3|5567.3|5572.4|5566.4|5573.3|5567.3|5572.4|5566.4|1
1638981030000|2021-12-08 16:30:30|5572.2|5566.2|5570.7|5564.7|5572.2|5566.2|5570.7|5564.7|15
1638981040000|2021-12-08 16:30:40|5570.4|5564.4|5570.4|5564.4|5570.7|5564.7|5570.2|5564.2|0
1638981050000|2021-12-08 16:30:50|5570.2|5564.2|5573.7|5567.7|5573.9|5567.9|5570.2|5564.2|4
1638981060000|2021-12-08 16:31:00|5574|5568|5574.7|5568.7|5575.2|5569.2|5574|5568|8
1638981070000|2021-12-08 16:31:10|5574.4|5568.4|5574.2|5568.2|5574.4|5568.4|5574.2|5568.2|3
1638981080000|2021-12-08 16:31:20|5574.5|5568.5|5573.7|5567.7|5574.7|5568.7|5573.7|5567.7|9
1638981090000|2021-12-08 16:31:30|5574|5568|5572|5566|5574|5568|5571.5|5565.5|19
1638981100000|2021-12-08 16:31:40|||||||||1
1638981110000|2021-12-08 16:31:50|5570.4|5564.4|5570.2|5564.2|5570.4|5564.4|5570|5564|3
1638981120000|2021-12-08 16:32:00|5572.4|5566.4|5572.2|5566.2|5572.5|5566.5|5572|5566|15
1638981130000|2021-12-08 16:32:10|5572|5566|5572|5566|5572|5566|5572|5566|1
1638981140000|2021-12-08 16:32:20|5571.7|5565.7|5572|5566|5572.2|5566.2|5571.3|5565.3|6
1638981150000|2021-12-08 16:32:30|5572.2|5566.2|5573.7|5567.7|5573.7|5567.7|5572.2|5566.2|9
1638981160000|2021-12-08 16:32:40|5574|5568|5573.7|5567.7|5574.2|5568.2|5573.7|5567.7|1
1638981170000|2021-12-08 16:32:50|5574|5568|5574.2|5568.2|5574.2|5568.2|5574|5568|0
1638981180000|2021-12-08 16:33:00|5574|5568|5571.2|5565.2|5574|5568|5571.2|5565.2|15
1638981190000|2021-12-08 16:33:10|5570.9|5564.9|5570.7|5564.7|5570.9|5564.9|5570.2|5564.2|3
1638981200000|2021-12-08 16:33:20|5570|5564|5570|5564|5570|5564|5570|5564|0
1638981210000|2021-12-08 16:33:30|5570.2|5564.2|5571|5565|5571|5565|5569.2|5563.2|12
1638981220000|2021-12-08 16:33:40|5571.2|5565.2|5571|5565|5571.2|5565.2|5571|5565|2
1638981230000|2021-12-08 16:33:50|5570.4|5564.4|5570|5564|5570.4|5564.4|5569.7|5563.7|2
1638981240000|2021-12-08 16:34:00|5569.7|5563.7|5569.7|5563.7|5570.5|5564.5|5569|5563|23
1638981250000|2021-12-08 16:34:10|5570.2|5564.2|5571.2|5565.2|5571.2|5565.2|5570|5564|4
1638981260000|2021-12-08 16:34:20|5571|5565|5570.7|5564.7|5571.2|5565.2|5570.4|5564.4|9
1638981270000|2021-12-08 16:34:30|||||||||6
1638981280000|2021-12-08 16:34:40|5574.4|5568.4|5573.7|5567.7|5574.4|5568.4|5573.7|5567.7|19
1638981290000|2021-12-08 16:34:50|||||||||1
1638981300000|2021-12-08 16:35:00|5573.1|5567.1|5572.4|5566.4|5573.2|5567.2|5572.4|5566.4|61
1638981310000|2021-12-08 16:35:10|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|5572.4|5566.4|3
1638981320000|2021-12-08 16:35:20|5572.4|5566.4|5575.4|5569.4|5575.6|5569.6|5572.1|5566.1|3
1638981330000|2021-12-08 16:35:30|5575.9|5569.9|5576.4|5570.4|5576.4|5570.4|5575.9|5569.9|5
1638981340000|2021-12-08 16:35:40|5576.9|5570.9|5576.4|5570.4|5576.9|5570.9|5576.4|5570.4|0
1638981350000|2021-12-08 16:35:50|5576.6|5570.6|5575.4|5569.4|5576.6|5570.6|5574.9|5568.9|7
1638981360000|2021-12-08 16:36:00|5575.1|5569.1|5575.4|5569.4|5575.4|5569.4|5575.1|5569.1|7
1638981370000|2021-12-08 16:36:10|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|10
1638981380000|2021-12-08 16:36:20|5575.5|5569.5|5571.6|5565.6|5575.5|5569.5|5571.6|5565.6|7
1638981400000|2021-12-08 16:36:40|||||||||5
1638981410000|2021-12-08 16:36:50|5569.9|5563.9|5569.6|5563.6|5569.9|5563.9|5569.4|5563.4|7
1638981420000|2021-12-08 16:37:00|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|1
1638981430000|2021-12-08 16:37:10|5569.4|5563.4|5569.6|5563.6|5569.6|5563.6|5568.9|5562.9|14
1638981440000|2021-12-08 16:37:20|5569.3|5563.3|5571.8|5565.8|5571.8|5565.8|5568.6|5562.6|3
1638981450000|2021-12-08 16:37:30|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|1
1638981460000|2021-12-08 16:37:40|||||||||6
1638981470000|2021-12-08 16:37:50|5570.6|5564.6|5570.1|5564.1|5570.6|5564.6|5570.1|5564.1|0
1638981480000|2021-12-08 16:38:00|5570.3|5564.3|5570.1|5564.1|5570.6|5564.6|5569.6|5563.6|5
1638981490000|2021-12-08 16:38:10|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|11
1638981500000|2021-12-08 16:38:20|5570.2|5564.2|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|0
1638981510000|2021-12-08 16:38:30|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|1
1638981520000|2021-12-08 16:38:40|||||||||5
1638981540000|2021-12-08 16:39:00|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|5570.1|5564.1|12
1638981550000|2021-12-08 16:39:10|5570.7|5564.7|5570.4|5564.4|5570.7|5564.7|5570.4|5564.4|4
1638981560000|2021-12-08 16:39:20|||||||||1
1638981570000|2021-12-08 16:39:30|||||||||1
1638981580000|2021-12-08 16:39:40|5570.1|5564.1|5573.4|5567.4|5573.4|5567.4|5570.1|5564.1|9
1638981590000|2021-12-08 16:39:50|5572.9|5566.9|5573.4|5567.4|5573.4|5567.4|5572.9|5566.9|2
1638981600000|2021-12-08 16:40:00|5574.4|5568.4|5572.4|5566.4|5574.4|5568.4|5572.4|5566.4|6
1638981610000|2021-12-08 16:40:10|5572.2|5566.2|5572|5566|5572.4|5566.4|5572|5566|9
1638981620000|2021-12-08 16:40:20|5572.7|5566.7|5573.4|5567.4|5574.2|5568.2|5572.4|5566.4|13
1638981630000|2021-12-08 16:40:30|5574.2|5568.2|5575.4|5569.4|5575.7|5569.7|5574.2|5568.2|2
1638981640000|2021-12-08 16:40:40|5575.8|5569.8|5575.4|5569.4|5577.2|5571.2|5575.4|5569.4|9
1638981650000|2021-12-08 16:40:50|5574.4|5568.4|5575.5|5569.5|5575.5|5569.5|5574.4|5568.4|1
1638981660000|2021-12-08 16:41:00|5575.7|5569.7|5577.4|5571.4|5577.4|5571.4|5575.7|5569.7|18
1638981670000|2021-12-08 16:41:10|5577.2|5571.2|5576.9|5570.9|5577.2|5571.2|5576.4|5570.4|7
1638981680000|2021-12-08 16:41:20|5576.4|5570.4|5575.4|5569.4|5576.4|5570.4|5575.4|5569.4|3
1638981690000|2021-12-08 16:41:30|5574.4|5568.4|5573.4|5567.4|5574.4|5568.4|5573.4|5567.4|3
1638981700000|2021-12-08 16:41:40|5572.8|5566.8|5574.4|5568.4|5574.4|5568.4|5572.8|5566.8|71
1638981710000|2021-12-08 16:41:50|||||||||1
1638981720000|2021-12-08 16:42:00|5574.6|5568.6|5572.6|5566.6|5574.6|5568.6|5572.4|5566.4|12
1638981730000|2021-12-08 16:42:10|5572.4|5566.4|5572.1|5566.1|5572.6|5566.6|5572.1|5566.1|6
1638981740000|2021-12-08 16:42:20|5571.9|5565.9|5571|5565|5571.9|5565.9|5571|5565|2
1638981750000|2021-12-08 16:42:30|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|1
1638981760000|2021-12-08 16:42:40|5571.1|5565.1|5571.3|5565.3|5571.3|5565.3|5570.8|5564.8|5
1638981770000|2021-12-08 16:42:50|5571.5|5565.5|5570.8|5564.8|5571.8|5565.8|5570.8|5564.8|10
1638981780000|2021-12-08 16:43:00|5570.3|5564.3|5570.1|5564.1|5570.8|5564.8|5570.1|5564.1|2
1638981790000|2021-12-08 16:43:10|||||||||6
1638981810000|2021-12-08 16:43:30|5570.6|5564.6|5572.1|5566.1|5572.6|5566.6|5570.6|5564.6|7
1638981820000|2021-12-08 16:43:40|5572.4|5566.4|5573.6|5567.6|5573.6|5567.6|5572.4|5566.4|8
1638981830000|2021-12-08 16:43:50|5572.8|5566.8|5571.6|5565.6|5572.8|5566.8|5571.4|5565.4|2
1638981840000|2021-12-08 16:44:00|5571.9|5565.9|5571.6|5565.6|5571.9|5565.9|5571.6|5565.6|7
1638981850000|2021-12-08 16:44:10|5571.4|5565.4|5571.1|5565.1|5571.4|5565.4|5571.1|5565.1|12
1638981860000|2021-12-08 16:44:20|5570.4|5564.4|5570.4|5564.4|5571.4|5565.4|5570.1|5564.1|7
1638981870000|2021-12-08 16:44:30|5570.6|5564.6|5570.4|5564.4|5570.6|5564.6|5569.9|5563.9|2
1638981880000|2021-12-08 16:44:40|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|4
1638981890000|2021-12-08 16:44:50|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|2
1638981900000|2021-12-08 16:45:00|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|5569.9|5563.9|4
1638981910000|2021-12-08 16:45:10|5571.9|5565.9|5571.4|5565.4|5571.9|5565.9|5571.4|5565.4|10
1638981920000|2021-12-08 16:45:20|5571.1|5565.1|5571.1|5565.1|5571.6|5565.6|5571.1|5565.1|1
1638981930000|2021-12-08 16:45:30|5571.4|5565.4|5570.6|5564.6|5571.4|5565.4|5570.6|5564.6|1
1638981940000|2021-12-08 16:45:40|5570.4|5564.4|5571.6|5565.6|5571.8|5565.8|5570.1|5564.1|7
1638981950000|2021-12-08 16:45:50|5571.8|5565.8|5571.4|5565.4|5571.8|5565.8|5571.1|5565.1|7
1638981960000|2021-12-08 16:46:00|5571.6|5565.6|5571.1|5565.1|5571.6|5565.6|5571.1|5565.1|0
1638981970000|2021-12-08 16:46:10|||||||||6
1638981980000|2021-12-08 16:46:20|5572.4|5566.4|5572.6|5566.6|5572.6|5566.6|5572.4|5566.4|4
1638981990000|2021-12-08 16:46:30|5572.1|5566.1|5572.4|5566.4|5572.4|5566.4|5571.9|5565.9|5
1638982000000|2021-12-08 16:46:40|5572.9|5566.9|5572.1|5566.1|5572.9|5566.9|5572.1|5566.1|8
1638982010000|2021-12-08 16:46:50|5571.1|5565.1|5571.4|5565.4|5571.4|5565.4|5570.3|5564.3|4
1638982020000|2021-12-08 16:47:00|5570.9|5564.9|5571.1|5565.1|5571.4|5565.4|5570.6|5564.6|4
1638982030000|2021-12-08 16:47:10|5571.4|5565.4|5571.1|5565.1|5571.4|5565.4|5571.1|5565.1|2
1638982040000|2021-12-08 16:47:20|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|6
1638982050000|2021-12-08 16:47:30|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|1
1638982060000|2021-12-08 16:47:40|5570.9|5564.9|5571.1|5565.1|5571.1|5565.1|5570.9|5564.9|2
1638982070000|2021-12-08 16:47:50|||||||||6
1638982080000|2021-12-08 16:48:00|5570.9|5564.9|5571.8|5565.8|5572.4|5566.4|5570.3|5564.3|6
1638982090000|2021-12-08 16:48:10|5571.6|5565.6|5571.4|5565.4|5571.6|5565.6|5571.4|5565.4|1
1638982100000|2021-12-08 16:48:20|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5
1638982110000|2021-12-08 16:48:30|5571.3|5565.3|5571.1|5565.1|5571.3|5565.3|5571.1|5565.1|2
1638982120000|2021-12-08 16:48:40|5570.6|5564.6|5570.3|5564.3|5570.6|5564.6|5570.3|5564.3|1
1638982130000|2021-12-08 16:48:50|5570.1|5564.1|5570.9|5564.9|5570.9|5564.9|5570.1|5564.1|13
1638982140000|2021-12-08 16:49:00|5571.1|5565.1|5573.1|5567.1|5573.1|5567.1|5571.1|5565.1|39
1638982160000|2021-12-08 16:49:20|5572.6|5566.6|5572.1|5566.1|5572.6|5566.6|5572.1|5566.1|9
1638982170000|2021-12-08 16:49:30|5571.8|5565.8|5571.6|5565.6|5571.8|5565.8|5571.6|5565.6|3
1638982180000|2021-12-08 16:49:40|5571.3|5565.3|5570.8|5564.8|5571.3|5565.3|5570.3|5564.3|3
1638982190000|2021-12-08 16:49:50|5570.5|5564.5|5570.3|5564.3|5570.5|5564.5|5570.3|5564.3|8
1638982200000|2021-12-08 16:50:00|5570.1|5564.1|5570.3|5564.3|5570.3|5564.3|5570.1|5564.1|5
1638982210000|2021-12-08 16:50:10|5570.1|5564.1|5570.3|5564.3|5570.3|5564.3|5570.1|5564.1|12
1638982220000|2021-12-08 16:50:20|5570.1|5564.1|5570.1|5564.1|5570.3|5564.3|5570.1|5564.1|15
1638982230000|2021-12-08 16:50:30|5570.3|5564.3|5571.6|5565.6|5571.8|5565.8|5570.3|5564.3|2
1638982240000|2021-12-08 16:50:40|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|1
1638982250000|2021-12-08 16:50:50|5571.6|5565.6|5571.6|5565.6|5571.9|5565.9|5571.6|5565.6|7
1638982260000|2021-12-08 16:51:00|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1638982270000|2021-12-08 16:51:10|5571.1|5565.1|5572.6|5566.6|5573.1|5567.1|5571.1|5565.1|7
1638982280000|2021-12-08 16:51:20|5572.8|5566.8|5573.1|5567.1|5573.1|5567.1|5572.4|5566.4|4
1638982290000|2021-12-08 16:51:30|5573.6|5567.6|5576.1|5570.1|5576.7|5570.7|5573.6|5567.6|13
1638982300000|2021-12-08 16:51:40|5576.4|5570.4|5576.9|5570.9|5576.9|5570.9|5576.4|5570.4|8
1638982310000|2021-12-08 16:51:50|5576.6|5570.6|5576.9|5570.9|5576.9|5570.9|5576.1|5570.1|19
1638982320000|2021-12-08 16:52:00|5576.6|5570.6|5575.6|5569.6|5576.6|5570.6|5575.4|5569.4|5
1638982330000|2021-12-08 16:52:10|5575.4|5569.4|5576.4|5570.4|5576.4|5570.4|5575.4|5569.4|1
1638982340000|2021-12-08 16:52:20|5576.6|5570.6|5578.9|5572.9|5579.1|5573.1|5576.4|5570.4|40
1638982350000|2021-12-08 16:52:30|5578.6|5572.6|5578.4|5572.4|5578.6|5572.6|5578.1|5572.1|1
1638982360000|2021-12-08 16:52:40|5578.1|5572.1|5577.4|5571.4|5578.1|5572.1|5577.4|5571.4|4
1638982370000|2021-12-08 16:52:50|5578|5572|5577.9|5571.9|5579.6|5573.6|5577.8|5571.8|19
1638982380000|2021-12-08 16:53:00|5577.6|5571.6|5578.2|5572.2|5578.2|5572.2|5577.1|5571.1|3
1638982390000|2021-12-08 16:53:10|5578.4|5572.4|5576.1|5570.1|5578.4|5572.4|5576.1|5570.1|3
1638982400000|2021-12-08 16:53:20|5575.6|5569.6|5575.1|5569.1|5575.6|5569.6|5575.1|5569.1|6
1638982410000|2021-12-08 16:53:30|5574.8|5568.8|5573.1|5567.1|5574.8|5568.8|5572.9|5566.9|4
1638982420000|2021-12-08 16:53:40|||||||||1
1638982430000|2021-12-08 16:53:50|5573.9|5567.9|5573.1|5567.1|5573.9|5567.9|5573.1|5567.1|10
1638982440000|2021-12-08 16:54:00|5572.9|5566.9|5575.4|5569.4|5575.4|5569.4|5572.4|5566.4|11
1638982450000|2021-12-08 16:54:10|5574.6|5568.6|5574.1|5568.1|5575.4|5569.4|5573.6|5567.6|1
1638982460000|2021-12-08 16:54:20|5574.4|5568.4|5574.8|5568.8|5574.8|5568.8|5574.4|5568.4|5
1638982470000|2021-12-08 16:54:30|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|18
1638982480000|2021-12-08 16:54:40|5573.4|5567.4|5572.4|5566.4|5573.4|5567.4|5572.4|5566.4|2
1638982490000|2021-12-08 16:54:50|5572.1|5566.1|5572.9|5566.9|5572.9|5566.9|5572.1|5566.1|9
1638982500000|2021-12-08 16:55:00|5572.6|5566.6|5572.4|5566.4|5572.6|5566.6|5572.3|5566.3|1
1638982510000|2021-12-08 16:55:10|5572.1|5566.1|5572.1|5566.1|5572.4|5566.4|5571.6|5565.6|3
1638982520000|2021-12-08 16:55:20|5571.6|5565.6|5571.4|5565.4|5571.8|5565.8|5570.8|5564.8|6
1638982530000|2021-12-08 16:55:30|5571.6|5565.6|5570.8|5564.8|5571.6|5565.6|5570.8|5564.8|2
1638982540000|2021-12-08 16:55:40|5571.4|5565.4|5575.3|5569.3|5575.3|5569.3|5571.4|5565.4|22
1638982550000|2021-12-08 16:55:50|5574.3|5568.3|5574.8|5568.8|5574.8|5568.8|5574.3|5568.3|21
1638982560000|2021-12-08 16:56:00|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|0
1638982570000|2021-12-08 16:56:10|5575|5569|5574.5|5568.5|5575|5569|5574.5|5568.5|6
1638982580000|2021-12-08 16:56:20|5574.3|5568.3|5573.4|5567.4|5574.3|5568.3|5573.4|5567.4|8
1638982590000|2021-12-08 16:56:30|5573.1|5567.1|5572.8|5566.8|5573.1|5567.1|5572.6|5566.6|3
1638982600000|2021-12-08 16:56:40|5573.1|5567.1|5574.8|5568.8|5575.3|5569.3|5573.1|5567.1|3
1638982610000|2021-12-08 16:56:50|5575.3|5569.3|5574.6|5568.6|5575.3|5569.3|5574.6|5568.6|10
1638982620000|2021-12-08 16:57:00|5574.8|5568.8|5574.1|5568.1|5574.8|5568.8|5573.4|5567.4|3
1638982630000|2021-12-08 16:57:10|5574.3|5568.3|5574.8|5568.8|5574.8|5568.8|5574.3|5568.3|15
1638982640000|2021-12-08 16:57:20|||||||||5
1638982650000|2021-12-08 16:57:30|5573.8|5567.8|5573.4|5567.4|5574.1|5568.1|5573.4|5567.4|6
1638982670000|2021-12-08 16:57:50|||||||||1
1638982680000|2021-12-08 16:58:00|5572.2|5566.2|5572.6|5566.6|5572.6|5566.6|5572.1|5566.1|16
1638982700000|2021-12-08 16:58:20|5572.4|5566.4|5572.6|5566.6|5572.6|5566.6|5572.4|5566.4|2
1638982710000|2021-12-08 16:58:30|5572.8|5566.8|5573.1|5567.1|5573.1|5567.1|5572.8|5566.8|5
1638982720000|2021-12-08 16:58:40|||||||||1
1638982730000|2021-12-08 16:58:50|5572.1|5566.1|5571.6|5565.6|5572.1|5566.1|5571.4|5565.4|6
1638982740000|2021-12-08 16:59:00|5572.1|5566.1|5573.1|5567.1|5573.1|5567.1|5572.1|5566.1|12
1638982750000|2021-12-08 16:59:10|5572.9|5566.9|5572.6|5566.6|5572.9|5566.9|5572.6|5566.6|4
1638982760000|2021-12-08 16:59:20|5572.8|5566.8|5572.3|5566.3|5572.8|5566.8|5571.6|5565.6|4
1638982770000|2021-12-08 16:59:30|5572.9|5566.9|5572.8|5566.8|5573.1|5567.1|5572.3|5566.3|12
1638982780000|2021-12-08 16:59:40|5573.4|5567.4|5573.6|5567.6|5573.6|5567.6|5573.4|5567.4|42
1638982790000|2021-12-08 16:59:50|5573.4|5567.4|5572.8|5566.8|5573.4|5567.4|5572.6|5566.6|12
1638982800000|2021-12-08 17:00:00|5571.6|5565.6|5570.6|5564.6|5571.6|5565.6|5570.6|5564.6|28
1638982810000|2021-12-08 17:00:10|5569.9|5563.9|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|8
1638982820000|2021-12-08 17:00:20|5570.1|5564.1|5570.4|5564.4|5570.4|5564.4|5569.9|5563.9|17
1638982830000|2021-12-08 17:00:30|5570.6|5564.6|5571.8|5565.8|5571.8|5565.8|5570.4|5564.4|4
1638982840000|2021-12-08 17:00:40|||||||||3
1638982850000|2021-12-08 17:00:50|5572.1|5566.1|5573.3|5567.3|5573.3|5567.3|5572.1|5566.1|3
1638982860000|2021-12-08 17:01:00|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|3
1638982870000|2021-12-08 17:01:10|5572.5|5566.5|5571.8|5565.8|5572.5|5566.5|5571.8|5565.8|1
1638982880000|2021-12-08 17:01:20|5571.5|5565.5|5571.3|5565.3|5571.8|5565.8|5571.3|5565.3|0
1638982890000|2021-12-08 17:01:30|||||||||21
1638982900000|2021-12-08 17:01:40|5571.9|5565.9|5572.8|5566.8|5572.8|5566.8|5571.9|5565.9|7
1638982910000|2021-12-08 17:01:50|5572.5|5566.5|5573.8|5567.8|5573.8|5567.8|5572.3|5566.3|8
1638982920000|2021-12-08 17:02:00|5573.6|5567.6|5572.8|5566.8|5573.6|5567.6|5572.8|5566.8|4
1638982930000|2021-12-08 17:02:10|5573.3|5567.3|5573.8|5567.8|5574.1|5568.1|5573.3|5567.3|3
1638982940000|2021-12-08 17:02:20|5574.8|5568.8|5577.8|5571.8|5577.8|5571.8|5574.5|5568.5|23
1638982950000|2021-12-08 17:02:30|5578.6|5572.6|5578.8|5572.8|5578.8|5572.8|5578.3|5572.3|4
1638982960000|2021-12-08 17:02:40|5578.5|5572.5|5579.6|5573.6|5579.9|5573.9|5578.1|5572.1|27
1638982970000|2021-12-08 17:02:50|5579.9|5573.9|5576.6|5570.6|5580.1|5574.1|5575.4|5569.4|68
1638982980000|2021-12-08 17:03:00|5576.4|5570.4|5574.8|5568.8|5576.4|5570.4|5574.8|5568.8|3
1638982990000|2021-12-08 17:03:10|5574.4|5568.4|5575.8|5569.8|5576.4|5570.4|5574.4|5568.4|5
1638983000000|2021-12-08 17:03:20|5575.6|5569.6|5574.1|5568.1|5575.6|5569.6|5574.1|5568.1|3
1638983010000|2021-12-08 17:03:30|5573.9|5567.9|5574.8|5568.8|5575.1|5569.1|5573.9|5567.9|9
1638983020000|2021-12-08 17:03:40|5574.6|5568.6|5574.8|5568.8|5574.8|5568.8|5574.3|5568.3|2
1638983030000|2021-12-08 17:03:50|5575.1|5569.1|5575.8|5569.8|5575.8|5569.8|5574.8|5568.8|9
1638983040000|2021-12-08 17:04:00|5575.9|5569.9|5575.9|5569.9|5576.3|5570.3|5574.8|5568.8|5
1638983050000|2021-12-08 17:04:10|5576.4|5570.4|5577.8|5571.8|5577.8|5571.8|5576.4|5570.4|3
1638983060000|2021-12-08 17:04:20|5577.6|5571.6|5574.9|5568.9|5578.1|5572.1|5574.3|5568.3|2
1638983070000|2021-12-08 17:04:30|5574.4|5568.4|5573.1|5567.1|5574.6|5568.6|5573.1|5567.1|2
1638983080000|2021-12-08 17:04:40|5572.9|5566.9|5573.1|5567.1|5573.1|5567.1|5572.9|5566.9|2
1638983090000|2021-12-08 17:04:50|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|5572.9|5566.9|1
1638983100000|2021-12-08 17:05:00|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|3
1638983110000|2021-12-08 17:05:10|5572.6|5566.6|5570.1|5564.1|5572.6|5566.6|5570.1|5564.1|20
1638983120000|2021-12-08 17:05:20|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|9
1638983130000|2021-12-08 17:05:30|5570.1|5564.1|5570.6|5564.6|5570.6|5564.6|5570.1|5564.1|6
1638983140000|2021-12-08 17:05:40|5570.4|5564.4|5570.4|5564.4|5570.6|5564.6|5570.4|5564.4|0
1638983150000|2021-12-08 17:05:50|5570.1|5564.1|5570.4|5564.4|5570.6|5564.6|5570.1|5564.1|30
1638983160000|2021-12-08 17:06:00|5570.1|5564.1|5570.1|5564.1|5570.4|5564.4|5570.1|5564.1|14
1638983170000|2021-12-08 17:06:10|||||||||14
1638983190000|2021-12-08 17:06:30|5569.9|5563.9|5570.1|5564.1|5570.1|5564.1|5569.9|5563.9|9
1638983200000|2021-12-08 17:06:40|5570.4|5564.4|5570.8|5564.8|5571.4|5565.4|5570.3|5564.3|12
1638983210000|2021-12-08 17:06:50|5571.6|5565.6|5570.8|5564.8|5571.6|5565.6|5570.8|5564.8|8
1638983220000|2021-12-08 17:07:00|5570.6|5564.6|5570.1|5564.1|5570.6|5564.6|5569.9|5563.9|2
1638983230000|2021-12-08 17:07:10|5570.4|5564.4|5570.1|5564.1|5570.4|5564.4|5570.1|5564.1|1
1638983240000|2021-12-08 17:07:20|5570.4|5564.4|5571.4|5565.4|5571.4|5565.4|5570.4|5564.4|3
1638983250000|2021-12-08 17:07:30|5572.6|5566.6|5573.4|5567.4|5573.6|5567.6|5572.6|5566.6|2
1638983260000|2021-12-08 17:07:40|5573.6|5567.6|5572.6|5566.6|5573.6|5567.6|5572.6|5566.6|5
1638983270000|2021-12-08 17:07:50|5572.4|5566.4|5570.9|5564.9|5572.6|5566.6|5570.4|5564.4|6
1638983280000|2021-12-08 17:08:00|||||||||1
1638983300000|2021-12-08 17:08:20|5570.4|5564.4|5570.6|5564.6|5570.9|5564.9|5569.9|5563.9|119
1638983310000|2021-12-08 17:08:30|5570.4|5564.4|5571.6|5565.6|5571.8|5565.8|5569.9|5563.9|13
1638983320000|2021-12-08 17:08:40|5570.9|5564.9|5565.4|5559.4|5571.6|5565.6|5564.1|5558.1|12
1638983330000|2021-12-08 17:08:50|5565.6|5559.6|5565.8|5559.8|5566.1|5560.1|5565.6|5559.6|4
1638983340000|2021-12-08 17:09:00|5566.1|5560.1|5565.6|5559.6|5566.2|5560.2|5565.4|5559.4|10
1638983350000|2021-12-08 17:09:10|5565.4|5559.4|5565.6|5559.6|5565.6|5559.6|5565.4|5559.4|2
1638983360000|2021-12-08 17:09:20|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|5565.1|5559.1|0
1638983370000|2021-12-08 17:09:30|5564.9|5558.9|5563.6|5557.6|5564.9|5558.9|5563.6|5557.6|3
1638983380000|2021-12-08 17:09:40|5563.3|5557.3|5563.6|5557.6|5564.1|5558.1|5563.3|5557.3|6
1638983390000|2021-12-08 17:09:50|5564.1|5558.1|5563.1|5557.1|5564.1|5558.1|5563.1|5557.1|4
1638983400000|2021-12-08 17:10:00|5563.3|5557.3|5563.6|5557.6|5564.1|5558.1|5563.3|5557.3|9
1638983410000|2021-12-08 17:10:10|5563.3|5557.3|5563.4|5557.4|5563.6|5557.6|5563.1|5557.1|4
1638983420000|2021-12-08 17:10:20|5563.1|5557.1|5565.6|5559.6|5565.6|5559.6|5563.1|5557.1|4
1638983430000|2021-12-08 17:10:30|5566.1|5560.1|5565.1|5559.1|5566.1|5560.1|5565.1|5559.1|34
1638983450000|2021-12-08 17:10:50|5565.4|5559.4|5564.1|5558.1|5565.9|5559.9|5564.1|5558.1|19
1638983460000|2021-12-08 17:11:00|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563.4|5557.4|3
1638983470000|2021-12-08 17:11:10|5563.3|5557.3|5563.6|5557.6|5563.6|5557.6|5563.3|5557.3|2
1638983480000|2021-12-08 17:11:20|5564.5|5558.5|5563.6|5557.6|5564.5|5558.5|5563.6|5557.6|21
1638983490000|2021-12-08 17:11:30|5563.1|5557.1|5563.1|5557.1|5563.4|5557.4|5563.1|5557.1|3
1638983500000|2021-12-08 17:11:40|5563.4|5557.4|5564.8|5558.8|5565.4|5559.4|5563.4|5557.4|7
1638983510000|2021-12-08 17:11:50|5564.6|5558.6|5564.1|5558.1|5564.6|5558.6|5564.1|5558.1|1
1638983520000|2021-12-08 17:12:00|5564.6|5558.6|5566.6|5560.6|5566.8|5560.8|5564.6|5558.6|11
1638983530000|2021-12-08 17:12:10|5566.1|5560.1|5564.6|5558.6|5566.1|5560.1|5564.6|5558.6|13
1638983540000|2021-12-08 17:12:20|5564.3|5558.3|5564.8|5558.8|5564.8|5558.8|5564.1|5558.1|2
1638983550000|2021-12-08 17:12:30|5564.5|5558.5|5565.1|5559.1|5565.1|5559.1|5564.3|5558.3|3
1638983560000|2021-12-08 17:12:40|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|18
1638983570000|2021-12-08 17:12:50|5564.5|5558.5|5560.1|5554.1|5564.5|5558.5|5559.8|5553.8|20
1638983580000|2021-12-08 17:13:00|5560.6|5554.6|5560.6|5554.6|5560.8|5554.8|5560.6|5554.6|9
1638983590000|2021-12-08 17:13:10|5558.1|5552.1|5559.6|5553.6|5559.8|5553.8|5558.1|5552.1|14
1638983600000|2021-12-08 17:13:20|5560.2|5554.2|5558.6|5552.6|5560.4|5554.4|5558.3|5552.3|15
1638983610000|2021-12-08 17:13:30|5559.1|5553.1|5558.1|5552.1|5559.1|5553.1|5558.1|5552.1|10
1638983620000|2021-12-08 17:13:40|||||||||2
1638983630000|2021-12-08 17:13:50|5558.7|5552.7|5561.3|5555.3|5562.9|5556.9|5558.7|5552.7|38
1638983640000|2021-12-08 17:14:00|5561.1|5555.1|5560.6|5554.6|5561.1|5555.1|5560.1|5554.1|2
1638983650000|2021-12-08 17:14:10|5559|5553|5558.8|5552.8|5559|5553|5558.8|5552.8|5
1638983660000|2021-12-08 17:14:20|5559.1|5553.1|5559.6|5553.6|5559.8|5553.8|5559.1|5553.1|2
1638983670000|2021-12-08 17:14:30|5559.1|5553.1|5557.3|5551.3|5559.1|5553.1|5557.3|5551.3|13
1638983680000|2021-12-08 17:14:40|5557.8|5551.8|5558.1|5552.1|5558.1|5552.1|5557.6|5551.6|1
1638983690000|2021-12-08 17:14:50|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|12
1638983700000|2021-12-08 17:15:00|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.3|5551.3|5
1638983710000|2021-12-08 17:15:10|5557.8|5551.8|5558.9|5552.9|5558.9|5552.9|5557.8|5551.8|5
1638983720000|2021-12-08 17:15:20|5559.6|5553.6|5559.4|5553.4|5559.6|5553.6|5558.4|5552.4|11
1638983730000|2021-12-08 17:15:30|5559.7|5553.7|5563.8|5557.8|5563.8|5557.8|5559.7|5553.7|24
1638983740000|2021-12-08 17:15:40|5564.1|5558.1|5567.8|5561.8|5567.8|5561.8|5564.1|5558.1|10
1638983750000|2021-12-08 17:15:50|5567.6|5561.6|5568.1|5562.1|5568.1|5562.1|5567.1|5561.1|3
1638983760000|2021-12-08 17:16:00|5567.4|5561.4|5565.6|5559.6|5567.6|5561.6|5565.6|5559.6|2
1638983770000|2021-12-08 17:16:10|5566.4|5560.4|5566.6|5560.6|5566.6|5560.6|5565.6|5559.6|16
1638983780000|2021-12-08 17:16:20|5566.1|5560.1|5566.1|5560.1|5566.6|5560.6|5566.1|5560.1|14
1638983790000|2021-12-08 17:16:30|5565.8|5559.8|5565.6|5559.6|5565.8|5559.8|5565.1|5559.1|4
1638983800000|2021-12-08 17:16:40|5565.4|5559.4|5565.6|5559.6|5565.6|5559.6|5565.4|5559.4|0
1638983810000|2021-12-08 17:16:50|5566.6|5560.6|5569.1|5563.1|5570.1|5564.1|5566.6|5560.6|12
1638983820000|2021-12-08 17:17:00|5568.9|5562.9|5566.6|5560.6|5568.9|5562.9|5566.3|5560.3|8
1638983830000|2021-12-08 17:17:10|5567.4|5561.4|5568.1|5562.1|5568.1|5562.1|5567.1|5561.1|5
1638983840000|2021-12-08 17:17:20|5568.6|5562.6|5566.6|5560.6|5568.6|5562.6|5566.4|5560.4|5
1638983850000|2021-12-08 17:17:30|5566.1|5560.1|5567.1|5561.1|5567.1|5561.1|5566.1|5560.1|8
1638983860000|2021-12-08 17:17:40|5566.1|5560.1|5568.3|5562.3|5569|5563|5566.1|5560.1|26
1638983870000|2021-12-08 17:17:50|5568.1|5562.1|5570.1|5564.1|5570.6|5564.6|5567.3|5561.3|14
1638983880000|2021-12-08 17:18:00|5569.1|5563.1|5570.4|5564.4|5570.4|5564.4|5568.4|5562.4|11
1638983890000|2021-12-08 17:18:10|5570.1|5564.1|5568.8|5562.8|5570.1|5564.1|5568.6|5562.6|4
1638983900000|2021-12-08 17:18:20|5569.1|5563.1|5570.1|5564.1|5570.4|5564.4|5569.1|5563.1|4
1638983910000|2021-12-08 17:18:30|5569.6|5563.6|5569.4|5563.4|5570.6|5564.6|5569.1|5563.1|16
1638983920000|2021-12-08 17:18:40|5569.7|5563.7|5568.1|5562.1|5569.9|5563.9|5568.1|5562.1|4
1638983930000|2021-12-08 17:18:50|5570|5564|5571.9|5565.9|5572.1|5566.1|5568.8|5562.8|11
1638983940000|2021-12-08 17:19:00|5571.3|5565.3|5571.1|5565.1|5572.4|5566.4|5571.1|5565.1|21
1638983950000|2021-12-08 17:19:10|5571.4|5565.4|5570.9|5564.9|5571.4|5565.4|5570.9|5564.9|5
1638983960000|2021-12-08 17:19:20|5571.1|5565.1|5569.4|5563.4|5571.4|5565.4|5569.4|5563.4|9
1638983970000|2021-12-08 17:19:30|5569.8|5563.8|5569.8|5563.8|5570.1|5564.1|5569.6|5563.6|4
1638983980000|2021-12-08 17:19:40|5569.4|5563.4|5569.6|5563.6|5569.6|5563.6|5569.4|5563.4|1
1638983990000|2021-12-08 17:19:50|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5569.3|5563.3|3
1638984000000|2021-12-08 17:20:00|5569.8|5563.8|5565.6|5559.6|5569.8|5563.8|5565.6|5559.6|8
1638984010000|2021-12-08 17:20:10|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|1
1638984020000|2021-12-08 17:20:20|5566.1|5560.1|5566.6|5560.6|5566.9|5560.9|5566.1|5560.1|7
1638984030000|2021-12-08 17:20:30|5565.8|5559.8|5565.1|5559.1|5565.8|5559.8|5565.1|5559.1|3
1638984040000|2021-12-08 17:20:40|5565.5|5559.5|5566.4|5560.4|5566.4|5560.4|5565.5|5559.5|3
1638984050000|2021-12-08 17:20:50|5566.1|5560.1|5567.1|5561.1|5567.1|5561.1|5565.8|5559.8|6
1638984060000|2021-12-08 17:21:00|5567.4|5561.4|5567.1|5561.1|5567.4|5561.4|5567.1|5561.1|1
1638984070000|2021-12-08 17:21:10|5566.4|5560.4|5566.1|5560.1|5566.4|5560.4|5566.1|5560.1|5
1638984080000|2021-12-08 17:21:20|5566.3|5560.3|5566.1|5560.1|5566.3|5560.3|5565.8|5559.8|3
1638984090000|2021-12-08 17:21:30|5567.8|5561.8|5567.6|5561.6|5567.8|5561.8|5567.6|5561.6|5
1638984100000|2021-12-08 17:21:40|5567.8|5561.8|5567.8|5561.8|5568.3|5562.3|5567.3|5561.3|6
1638984110000|2021-12-08 17:21:50|5567.6|5561.6|5567.8|5561.8|5567.8|5561.8|5567.3|5561.3|8
1638984120000|2021-12-08 17:22:00|5566.8|5560.8|5568.1|5562.1|5568.1|5562.1|5566.8|5560.8|3
1638984130000|2021-12-08 17:22:10|5568.6|5562.6|5569.8|5563.8|5569.8|5563.8|5568.6|5562.6|4
1638984140000|2021-12-08 17:22:20|5569.4|5563.4|5568.4|5562.4|5569.4|5563.4|5568.4|5562.4|5
1638984150000|2021-12-08 17:22:30|5568.1|5562.1|5570.1|5564.1|5570.9|5564.9|5568.1|5562.1|8
1638984160000|2021-12-08 17:22:40|5570.4|5564.4|5568.8|5562.8|5570.4|5564.4|5568.6|5562.6|2
1638984170000|2021-12-08 17:22:50|5569.1|5563.1|5569.8|5563.8|5569.8|5563.8|5569.1|5563.1|0
1638984180000|2021-12-08 17:23:00|5569.6|5563.6|5569.1|5563.1|5569.8|5563.8|5569.1|5563.1|1
1638984190000|2021-12-08 17:23:10|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5569.6|5563.6|15
1638984200000|2021-12-08 17:23:20|5570.6|5564.6|5570.6|5564.6|5570.9|5564.9|5570.6|5564.6|44
1638984210000|2021-12-08 17:23:30|5570.3|5564.3|5570.6|5564.6|5570.6|5564.6|5570.3|5564.3|4
1638984220000|2021-12-08 17:23:40|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|2
1638984230000|2021-12-08 17:23:50|5570.8|5564.8|5571.1|5565.1|5571.1|5565.1|5570.8|5564.8|2
1638984240000|2021-12-08 17:24:00|5571.8|5565.8|5573.4|5567.4|5573.8|5567.8|5571.8|5565.8|21
1638984250000|2021-12-08 17:24:10|5573.6|5567.6|5573.6|5567.6|5573.9|5567.9|5572.6|5566.6|5
1638984260000|2021-12-08 17:24:20|5573.3|5567.3|5572.4|5566.4|5573.3|5567.3|5572.1|5566.1|1
1638984270000|2021-12-08 17:24:30|5572.1|5566.1|5571.6|5565.6|5572.1|5566.1|5571.6|5565.6|9
1638984280000|2021-12-08 17:24:40|5571.4|5565.4|5572.4|5566.4|5572.4|5566.4|5571.4|5565.4|2
1638984290000|2021-12-08 17:24:50|5572.1|5566.1|5572.4|5566.4|5572.4|5566.4|5571.4|5565.4|25
1638984300000|2021-12-08 17:25:00|5572.6|5566.6|5575.4|5569.4|5575.6|5569.6|5572.6|5566.6|10
1638984310000|2021-12-08 17:25:10|5575.6|5569.6|5579.6|5573.6|5579.6|5573.6|5575.6|5569.6|17
1638984320000|2021-12-08 17:25:20|5578.5|5572.5|5577.9|5571.9|5578.5|5572.5|5577.1|5571.1|5
1638984330000|2021-12-08 17:25:30|5577.6|5571.6|5579.4|5573.4|5579.4|5573.4|5577.4|5571.4|17
1638984340000|2021-12-08 17:25:40|5580.7|5574.7|5580.6|5574.6|5580.7|5574.7|5579.4|5573.4|19
1638984350000|2021-12-08 17:25:50|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5580.6|5574.6|5
1638984360000|2021-12-08 17:26:00|5580.8|5574.8|5580.8|5574.8|5581.3|5575.3|5580.8|5574.8|15
1638984370000|2021-12-08 17:26:10|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|1
1638984380000|2021-12-08 17:26:20|5580.8|5574.8|5580.3|5574.3|5581.3|5575.3|5580.3|5574.3|8
1638984390000|2021-12-08 17:26:30|5580.6|5574.6|5581.1|5575.1|5581.1|5575.1|5580.6|5574.6|8
1638984400000|2021-12-08 17:26:40|5580.8|5574.8|5581.4|5575.4|5581.4|5575.4|5580.6|5574.6|9
1638984410000|2021-12-08 17:26:50|5581.1|5575.1|5581.9|5575.9|5581.9|5575.9|5580.6|5574.6|18
1638984420000|2021-12-08 17:27:00|5582.6|5576.6|5581.4|5575.4|5582.8|5576.8|5581.1|5575.1|6
1638984430000|2021-12-08 17:27:10|5581.6|5575.6|5583.3|5577.3|5584.8|5578.8|5581.4|5575.4|8
1638984440000|2021-12-08 17:27:20|5583.6|5577.6|5584.6|5578.6|5584.6|5578.6|5583.6|5577.6|15
1638984450000|2021-12-08 17:27:30|5584.4|5578.4|5584.6|5578.6|5585.4|5579.4|5584.4|5578.4|5
1638984460000|2021-12-08 17:27:40|5585.1|5579.1|5585.3|5579.3|5585.6|5579.6|5584.8|5578.8|3
1638984470000|2021-12-08 17:27:50|||||||||1
1638984480000|2021-12-08 17:28:00|5585.6|5579.6|5586.1|5580.1|5586.3|5580.3|5585.6|5579.6|18
1638984490000|2021-12-08 17:28:10|5586.6|5580.6|5587.6|5581.6|5587.6|5581.6|5586.4|5580.4|5
1638984500000|2021-12-08 17:28:20|5588.1|5582.1|5588.6|5582.6|5589.1|5583.1|5587.6|5581.6|6
1638984510000|2021-12-08 17:28:30|5588.9|5582.9|5589.6|5583.6|5589.8|5583.8|5588.9|5582.9|8
1638984520000|2021-12-08 17:28:40|5590.9|5584.9|5593.1|5587.1|5594.6|5588.6|5590.9|5584.9|8
1638984530000|2021-12-08 17:28:50|5592.4|5586.4|5593.4|5587.4|5595.1|5589.1|5592.4|5586.4|19
1638984540000|2021-12-08 17:29:00|5593.7|5587.7|5594.3|5588.3|5594.3|5588.3|5592.6|5586.6|8
1638984550000|2021-12-08 17:29:10|5594.8|5588.8|5594.6|5588.6|5594.8|5588.8|5594.3|5588.3|8
1638984560000|2021-12-08 17:29:20|5594.8|5588.8|5591.4|5585.4|5595.3|5589.3|5590.9|5584.9|11
1638984570000|2021-12-08 17:29:30|5591.6|5585.6|5590.6|5584.6|5591.6|5585.6|5590.6|5584.6|5
1638984580000|2021-12-08 17:29:40|5590.9|5584.9|5589.4|5583.4|5591.1|5585.1|5589.4|5583.4|2
1638984590000|2021-12-08 17:29:50|5589.1|5583.1|5587.8|5581.8|5589.1|5583.1|5587.8|5581.8|7
1638984600000|2021-12-08 17:30:00|5585.8|5579.8|5584.6|5578.6|5586.1|5580.1|5584.4|5578.4|27
1638984610000|2021-12-08 17:30:10|5584.8|5578.8|5583.1|5577.1|5585.1|5579.1|5582.9|5576.9|37
1638984620000|2021-12-08 17:30:20|5582.8|5576.8|5581.8|5575.8|5582.8|5576.8|5581.4|5575.4|11
1638984630000|2021-12-08 17:30:30|5580.9|5574.9|5580.1|5574.1|5580.9|5574.9|5578.9|5572.9|67
1638984640000|2021-12-08 17:30:40|5581.6|5575.6|5583.6|5577.6|5583.6|5577.6|5581.6|5575.6|8
1638984650000|2021-12-08 17:30:50|5583.8|5577.8|5585.8|5579.8|5585.8|5579.8|5583.8|5577.8|4
1638984660000|2021-12-08 17:31:00|5585.6|5579.6|5585.1|5579.1|5586.1|5580.1|5585.1|5579.1|2
1638984670000|2021-12-08 17:31:10|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|2
1638984680000|2021-12-08 17:31:20|5583.8|5577.8|5583.1|5577.1|5584.1|5578.1|5583.1|5577.1|2
1638984690000|2021-12-08 17:31:30|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|2
1638984700000|2021-12-08 17:31:40|5582.1|5576.1|5583.1|5577.1|5583.1|5577.1|5582.1|5576.1|4
1638984710000|2021-12-08 17:31:50|5583.6|5577.6|5582.1|5576.1|5583.6|5577.6|5581.6|5575.6|7
1638984720000|2021-12-08 17:32:00|5581.6|5575.6|5582.8|5576.8|5582.8|5576.8|5581.6|5575.6|12
1638984730000|2021-12-08 17:32:10|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|4
1638984740000|2021-12-08 17:32:20|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|2
1638984750000|2021-12-08 17:32:30|5583.1|5577.1|5583.8|5577.8|5584.1|5578.1|5583.1|5577.1|7
1638984760000|2021-12-08 17:32:40|5583.6|5577.6|5584.1|5578.1|5584.1|5578.1|5583.6|5577.6|10
1638984770000|2021-12-08 17:32:50|5583.1|5577.1|5583.4|5577.4|5584.1|5578.1|5583.1|5577.1|6
1638984780000|2021-12-08 17:33:00|5583.9|5577.9|5585.4|5579.4|5585.4|5579.4|5583.6|5577.6|6
1638984790000|2021-12-08 17:33:10|5585.6|5579.6|5585.4|5579.4|5585.8|5579.8|5585.4|5579.4|0
1638984800000|2021-12-08 17:33:20|5585.6|5579.6|5586.6|5580.6|5587.1|5581.1|5585.6|5579.6|11
1638984810000|2021-12-08 17:33:30|5585.8|5579.8|5584.8|5578.8|5585.8|5579.8|5584.8|5578.8|2
1638984820000|2021-12-08 17:33:40|5585.1|5579.1|5582.1|5576.1|5585.1|5579.1|5582.1|5576.1|3
1638984830000|2021-12-08 17:33:50|5582.9|5576.9|5583.8|5577.8|5584.1|5578.1|5582.9|5576.9|4
1638984840000|2021-12-08 17:34:00|5583.6|5577.6|5585.4|5579.4|5585.8|5579.8|5583.4|5577.4|2
1638984850000|2021-12-08 17:34:10|5585.1|5579.1|5585.8|5579.8|5586.1|5580.1|5585.1|5579.1|0
1638984860000|2021-12-08 17:34:20|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|4
1638984870000|2021-12-08 17:34:30|5585.8|5579.8|5585.4|5579.4|5585.8|5579.8|5585.4|5579.4|0
1638984880000|2021-12-08 17:34:40|5585.6|5579.6|5585.4|5579.4|5585.6|5579.6|5585.4|5579.4|0
1638984890000|2021-12-08 17:34:50|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|5585.4|5579.4|5
1638984900000|2021-12-08 17:35:00|5586.1|5580.1|5584.1|5578.1|5586.1|5580.1|5584.1|5578.1|7
1638984910000|2021-12-08 17:35:10|5585.1|5579.1|5585.4|5579.4|5585.6|5579.6|5585.1|5579.1|6
1638984920000|2021-12-08 17:35:20|5585.6|5579.6|5585.4|5579.4|5585.6|5579.6|5585.4|5579.4|13
1638984930000|2021-12-08 17:35:30|5585.1|5579.1|5581.4|5575.4|5585.1|5579.1|5581.4|5575.4|4
1638984940000|2021-12-08 17:35:40|5581.9|5575.9|5580.1|5574.1|5581.9|5575.9|5580.1|5574.1|9
1638984950000|2021-12-08 17:35:50|5579.9|5573.9|5579.3|5573.3|5580.1|5574.1|5579.3|5573.3|3
1638984960000|2021-12-08 17:36:00|5579.1|5573.1|5579.1|5573.1|5580.1|5574.1|5579.1|5573.1|16
1638984970000|2021-12-08 17:36:10|5581.4|5575.4|5580.4|5574.4|5581.4|5575.4|5580.4|5574.4|5
1638984980000|2021-12-08 17:36:20|5580.6|5574.6|5581.1|5575.1|5581.1|5575.1|5580.6|5574.6|1
1638984990000|2021-12-08 17:36:30|5581.5|5575.5|5581.4|5575.4|5582.1|5576.1|5581.4|5575.4|10
1638985000000|2021-12-08 17:36:40|5580.1|5574.1|5580.4|5574.4|5580.4|5574.4|5580.1|5574.1|7
1638985010000|2021-12-08 17:36:50|||||||||1
1638985020000|2021-12-08 17:37:00|||||||||1
1638985040000|2021-12-08 17:37:20|5580.1|5574.1|5581.4|5575.4|5581.4|5575.4|5579.9|5573.9|5
1638985050000|2021-12-08 17:37:30|5580.4|5574.4|5580.1|5574.1|5580.8|5574.8|5580.1|5574.1|14
1638985060000|2021-12-08 17:37:40|5580.4|5574.4|5580.8|5574.8|5580.8|5574.8|5580.4|5574.4|5
1638985070000|2021-12-08 17:37:50|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|3
1638985080000|2021-12-08 17:38:00|5581.8|5575.8|5581.1|5575.1|5581.8|5575.8|5580.8|5574.8|7
1638985090000|2021-12-08 17:38:10|5581.5|5575.5|5582.1|5576.1|5582.4|5576.4|5581.5|5575.5|4
1638985100000|2021-12-08 17:38:20|5583.1|5577.1|5582.1|5576.1|5583.1|5577.1|5582.1|5576.1|8
1638985110000|2021-12-08 17:38:30|5581.9|5575.9|5583.1|5577.1|5583.1|5577.1|5581.9|5575.9|4
1638985120000|2021-12-08 17:38:40|||||||||6
1638985130000|2021-12-08 17:38:50|5582.8|5576.8|5584.6|5578.6|5585.3|5579.3|5582.8|5576.8|8
1638985140000|2021-12-08 17:39:00|5585.9|5579.9|5584.8|5578.8|5585.9|5579.9|5584.3|5578.3|6
1638985150000|2021-12-08 17:39:10|5585.1|5579.1|5584.6|5578.6|5585.1|5579.1|5584.6|5578.6|3
1638985160000|2021-12-08 17:39:20|5585.3|5579.3|5582.4|5576.4|5585.3|5579.3|5582.4|5576.4|4
1638985180000|2021-12-08 17:39:40|5581.9|5575.9|5582.4|5576.4|5582.4|5576.4|5581.9|5575.9|3
1638985190000|2021-12-08 17:39:50|5582.1|5576.1|5583.1|5577.1|5583.1|5577.1|5582.1|5576.1|7
1638985200000|2021-12-08 17:40:00|5582.8|5576.8|5582.1|5576.1|5583.1|5577.1|5582.1|5576.1|1
1638985210000|2021-12-08 17:40:10|5582.3|5576.3|5582.1|5576.1|5582.3|5576.3|5582.1|5576.1|3
1638985220000|2021-12-08 17:40:20|5582.3|5576.3|5582.8|5576.8|5583.1|5577.1|5582.3|5576.3|2
1638985230000|2021-12-08 17:40:30|5583.1|5577.1|5582.4|5576.4|5583.1|5577.1|5582.4|5576.4|1
1638985240000|2021-12-08 17:40:40|5582.1|5576.1|5583.1|5577.1|5583.1|5577.1|5581.9|5575.9|10
1638985250000|2021-12-08 17:40:50|5582.6|5576.6|5584.4|5578.4|5584.6|5578.6|5582.4|5576.4|13
1638985260000|2021-12-08 17:41:00|5584.8|5578.8|5585.6|5579.6|5585.6|5579.6|5584.6|5578.6|8
1638985270000|2021-12-08 17:41:10|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|2
1638985280000|2021-12-08 17:41:20|5586.1|5580.1|5585.9|5579.9|5586.1|5580.1|5585.9|5579.9|18
1638985290000|2021-12-08 17:41:30|5586.1|5580.1|5582.4|5576.4|5586.1|5580.1|5582.4|5576.4|9
1638985300000|2021-12-08 17:41:40|5582.6|5576.6|5582.4|5576.4|5582.6|5576.6|5582.4|5576.4|1
1638985310000|2021-12-08 17:41:50|5583.1|5577.1|5582.4|5576.4|5583.1|5577.1|5582.4|5576.4|10
1638985320000|2021-12-08 17:42:00|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|1
1638985330000|2021-12-08 17:42:10|5582.4|5576.4|5581.9|5575.9|5582.4|5576.4|5581.9|5575.9|14
1638985340000|2021-12-08 17:42:20|5579.1|5573.1|5579.1|5573.1|5579.4|5573.4|5578.9|5572.9|10
1638985350000|2021-12-08 17:42:30|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5
1638985360000|2021-12-08 17:42:40|||||||||1
1638985370000|2021-12-08 17:42:50|||||||||5
1638985380000|2021-12-08 17:43:00|5579.1|5573.1|5579.4|5573.4|5579.4|5573.4|5579.1|5573.1|25
1638985390000|2021-12-08 17:43:10|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|12
1638985400000|2021-12-08 17:43:20|5577.1|5571.1|5576.6|5570.6|5577.1|5571.1|5576.1|5570.1|10
1638985410000|2021-12-08 17:43:30|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|18
1638985420000|2021-12-08 17:43:40|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|2
1638985430000|2021-12-08 17:43:50|||||||||3
1638985450000|2021-12-08 17:44:10|5578.6|5572.6|5580.4|5574.4|5580.4|5574.4|5578.6|5572.6|80
1638985460000|2021-12-08 17:44:20|5580.9|5574.9|5584.7|5578.7|5584.7|5578.7|5580.7|5574.7|16
1638985470000|2021-12-08 17:44:30|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|19
1638985480000|2021-12-08 17:44:40|5584|5578|5584|5578|5584|5578|5583.5|5577.5|12
1638985490000|2021-12-08 17:44:50|5584.5|5578.5|5584|5578|5584.5|5578.5|5584|5578|0
1638985500000|2021-12-08 17:45:00|5583.8|5577.8|5583.3|5577.3|5584|5578|5583.3|5577.3|1
1638985510000|2021-12-08 17:45:10|5582.4|5576.4|5581.3|5575.3|5582.4|5576.4|5581.3|5575.3|5
1638985520000|2021-12-08 17:45:20|5580.8|5574.8|5579.3|5573.3|5580.8|5574.8|5579.3|5573.3|11
1638985530000|2021-12-08 17:45:30|5579|5573|5579|5573|5579|5573|5579|5573|0
1638985540000|2021-12-08 17:45:40|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|4
1638985550000|2021-12-08 17:45:50|5578|5572|5578.5|5572.5|5578.5|5572.5|5578|5572|6
1638985560000|2021-12-08 17:46:00|5578.3|5572.3|5578|5572|5578.3|5572.3|5578|5572|2
1638985570000|2021-12-08 17:46:10|5578.8|5572.8|5579.5|5573.5|5580|5574|5578|5572|12
1638985580000|2021-12-08 17:46:20|5578|5572|5578|5572|5578|5572|5578|5572|1
1638985590000|2021-12-08 17:46:30|5577.7|5571.7|5577.2|5571.2|5577.7|5571.7|5577.2|5571.2|1
1638985600000|2021-12-08 17:46:40|5576.5|5570.5|5577|5571|5577|5571|5576|5570|2
1638985610000|2021-12-08 17:46:50|5576.7|5570.7|5576.2|5570.2|5576.7|5570.7|5576.2|5570.2|2
1638985620000|2021-12-08 17:47:00|||||||||3
1638985630000|2021-12-08 17:47:10|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|1
1638985640000|2021-12-08 17:47:20|5576.7|5570.7|5577.5|5571.5|5577.5|5571.5|5576.7|5570.7|4
1638985650000|2021-12-08 17:47:30|5578|5572|5578|5572|5578|5572|5577.7|5571.7|2
1638985660000|2021-12-08 17:47:40|5579|5573|5579|5573|5579|5573|5579|5573|8
1638985670000|2021-12-08 17:47:50|5579.2|5573.2|5581.2|5575.2|5581.2|5575.2|5579.2|5573.2|4
1638985680000|2021-12-08 17:48:00|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|2
1638985690000|2021-12-08 17:48:10|5580|5574|5580.2|5574.2|5580.4|5574.4|5580|5574|4
1638985700000|2021-12-08 17:48:20|5580|5574|5580|5574|5580.4|5574.4|5580|5574|1
1638985710000|2021-12-08 17:48:30|5580.2|5574.2|5581.7|5575.7|5582|5576|5580.2|5574.2|2
1638985720000|2021-12-08 17:48:40|5581.2|5575.2|5581.2|5575.2|5581.4|5575.4|5581.2|5575.2|1
1638985730000|2021-12-08 17:48:50|5581|5575|5581.2|5575.2|5581.2|5575.2|5581|5575|1
1638985740000|2021-12-08 17:49:00|5581|5575|5579.2|5573.2|5581|5575|5579.2|5573.2|3
1638985750000|2021-12-08 17:49:10|5580.7|5574.7|5577.7|5571.7|5580.7|5574.7|5577.2|5571.2|12
1638985760000|2021-12-08 17:49:20|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5574.5|5568.5|18
1638985770000|2021-12-08 17:49:30|5576.4|5570.4|5576.2|5570.2|5576.4|5570.4|5576.2|5570.2|1
1638985780000|2021-12-08 17:49:40|5575.9|5569.9|5576.2|5570.2|5576.2|5570.2|5574.7|5568.7|8
1638985790000|2021-12-08 17:49:50|||||||||1
1638985800000|2021-12-08 17:50:00|5576.4|5570.4|5575.7|5569.7|5576.4|5570.4|5575.7|5569.7|4
1638985810000|2021-12-08 17:50:10|5574.4|5568.4|5576|5570|5576.2|5570.2|5574.4|5568.4|28
1638985820000|2021-12-08 17:50:20|5576.2|5570.2|5580.2|5574.2|5580.2|5574.2|5576.2|5570.2|10
1638985830000|2021-12-08 17:50:30|5579.5|5573.5|5576|5570|5580|5574|5576|5570|5
1638985840000|2021-12-08 17:50:40|5575.5|5569.5|5575.8|5569.8|5575.8|5569.8|5575.5|5569.5|1
1638985850000|2021-12-08 17:50:50|5576|5570|5576|5570|5576|5570|5575.5|5569.5|0
1638985860000|2021-12-08 17:51:00|5575.7|5569.7|5575.7|5569.7|5576|5570|5575.2|5569.2|6
1638985870000|2021-12-08 17:51:10|5575.4|5569.4|5575.7|5569.7|5576|5570|5574.2|5568.2|2
1638985880000|2021-12-08 17:51:20|5575.2|5569.2|5574.7|5568.7|5575.7|5569.7|5574.4|5568.4|0
1638985890000|2021-12-08 17:51:30|5575.2|5569.2|5575.4|5569.4|5575.7|5569.7|5574.7|5568.7|3
1638985910000|2021-12-08 17:51:50|5575|5569|5576.2|5570.2|5576.2|5570.2|5575|5569|6
1638985920000|2021-12-08 17:52:00|5575.7|5569.7|5574.7|5568.7|5575.7|5569.7|5574.7|5568.7|2
1638985930000|2021-12-08 17:52:10|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|0
1638985940000|2021-12-08 17:52:20|5574.7|5568.7|5574.4|5568.4|5574.7|5568.7|5573.2|5567.2|3
1638985960000|2021-12-08 17:52:40|5574.7|5568.7|5575.7|5569.7|5575.7|5569.7|5574.7|5568.7|3
1638985970000|2021-12-08 17:52:50|5575|5569|5575.2|5569.2|5575.4|5569.4|5574.7|5568.7|4
1638985980000|2021-12-08 17:53:00|5575.4|5569.4|5576|5570|5576|5570|5575.4|5569.4|2
1638985990000|2021-12-08 17:53:10|5575.7|5569.7|5578|5572|5578.2|5572.2|5575.7|5569.7|4
1638986000000|2021-12-08 17:53:20|5577.4|5571.4|5576.7|5570.7|5577.4|5571.4|5576.7|5570.7|2
1638986010000|2021-12-08 17:53:30|5576.5|5570.5|5575.7|5569.7|5576.7|5570.7|5575.7|5569.7|2
1638986020000|2021-12-08 17:53:40|5576|5570|5576|5570|5576|5570|5575.7|5569.7|4
1638986040000|2021-12-08 17:54:00|||||||||1
1638986050000|2021-12-08 17:54:10|5574.7|5568.7|5575|5569|5575.2|5569.2|5574.7|5568.7|7
1638986060000|2021-12-08 17:54:20|5575.4|5569.4|5575.7|5569.7|5575.7|5569.7|5575.4|5569.4|0
1638986070000|2021-12-08 17:54:30|5575.9|5569.9|5576|5570|5576.4|5570.4|5575.9|5569.9|2
1638986080000|2021-12-08 17:54:40|5575.7|5569.7|5575.2|5569.2|5575.7|5569.7|5575.2|5569.2|15
1638986090000|2021-12-08 17:54:50|5575|5569|5575|5569|5575|5569|5575|5569|0
1638986100000|2021-12-08 17:55:00|5575.2|5569.2|5574.7|5568.7|5575.2|5569.2|5574.7|5568.7|3
1638986110000|2021-12-08 17:55:10|5575|5569|5575|5569|5575.2|5569.2|5575|5569|2
1638986130000|2021-12-08 17:55:30|5574.5|5568.5|5573.7|5567.7|5574.7|5568.7|5573.7|5567.7|5
1638986140000|2021-12-08 17:55:40|5574|5568|5575|5569|5575|5569|5574|5568|4
1638986150000|2021-12-08 17:55:50|5574.7|5568.7|5575|5569|5575|5569|5574.7|5568.7|1
1638986160000|2021-12-08 17:56:00|5574.7|5568.7|5575|5569|5575|5569|5574.7|5568.7|12
1638986170000|2021-12-08 17:56:10|5575.3|5569.3|5577|5571|5577.2|5571.2|5575.3|5569.3|3
1638986180000|2021-12-08 17:56:20|5576.7|5570.7|5577|5571|5577|5571|5576.5|5570.5|2
1638986190000|2021-12-08 17:56:30|5577.5|5571.5|5577.7|5571.7|5578|5572|5577.5|5571.5|3
1638986200000|2021-12-08 17:56:40|||||||||1
1638986210000|2021-12-08 17:56:50|5578.2|5572.2|5578.2|5572.2|5578.5|5572.5|5578.2|5572.2|5
1638986220000|2021-12-08 17:57:00|5578.5|5572.5|5578.7|5572.7|5579|5573|5578.5|5572.5|4
1638986230000|2021-12-08 17:57:10|5578|5572|5579.5|5573.5|5579.5|5573.5|5578|5572|5
1638986240000|2021-12-08 17:57:20|5579.2|5573.2|5579.5|5573.5|5579.5|5573.5|5579|5573|1
1638986250000|2021-12-08 17:57:30|5579.7|5573.7|5580|5574|5580|5574|5579.7|5573.7|6
1638986260000|2021-12-08 17:57:40|5578.7|5572.7|5576.7|5570.7|5579.7|5573.7|5576.7|5570.7|8
1638986270000|2021-12-08 17:57:50|5577|5571|5575.5|5569.5|5577|5571|5575.5|5569.5|3
1638986280000|2021-12-08 17:58:00|5575|5569|5579.5|5573.5|5580|5574|5574.5|5568.5|9
1638986290000|2021-12-08 17:58:10|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579|5573|4
1638986310000|2021-12-08 17:58:30|5579.5|5573.5|5579.7|5573.7|5579.7|5573.7|5579.5|5573.5|0
1638986320000|2021-12-08 17:58:40|5580|5574|5581.2|5575.2|5581.2|5575.2|5580|5574|5
1638986330000|2021-12-08 17:58:50|5581.5|5575.5|5581.2|5575.2|5582|5576|5581|5575|3
1638986340000|2021-12-08 17:59:00|5581.5|5575.5|5580.5|5574.5|5581.5|5575.5|5580.5|5574.5|0
1638986350000|2021-12-08 17:59:10|5580|5574|5580|5574|5580.2|5574.2|5580|5574|21
1638986360000|2021-12-08 17:59:20|5579|5573|5579|5573|5579|5573|5579|5573|7
1638986370000|2021-12-08 17:59:30|5578.7|5572.7|5578|5572|5578.7|5572.7|5578|5572|5
1638986380000|2021-12-08 17:59:40|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|3
1638986390000|2021-12-08 17:59:50|5577.8|5571.8|5576.5|5570.5|5578|5572|5576.5|5570.5|18
1638986400000|2021-12-08 18:00:00|5577|5571|5576.2|5570.2|5577|5571|5576.2|5570.2|7
1638986410000|2021-12-08 18:00:10|5576|5570|5576|5570|5576.2|5570.2|5576|5570|0
1638986420000|2021-12-08 18:00:20|5577|5571|5576|5570|5577|5571|5576|5570|11
1638986430000|2021-12-08 18:00:30|5576.3|5570.3|5577.7|5571.7|5577.7|5571.7|5576.3|5570.3|12
1638986440000|2021-12-08 18:00:40|||||||||1
1638986450000|2021-12-08 18:00:50|||||||||9
1638986460000|2021-12-08 18:01:00|||||||||4
1638986470000|2021-12-08 18:01:10|5577.5|5571.5|5577.7|5571.7|5577.7|5571.7|5577.5|5571.5|3
1638986480000|2021-12-08 18:01:20|5579|5573|5580.2|5574.2|5581|5575|5579|5573|85
1638986490000|2021-12-08 18:01:30|5579.5|5573.5|5579.7|5573.7|5579.7|5573.7|5578.9|5572.9|0
1638986500000|2021-12-08 18:01:40|5579.4|5573.4|5579.2|5573.2|5579.4|5573.4|5579.2|5573.2|1
1638986510000|2021-12-08 18:01:50|||||||||2
1638986520000|2021-12-08 18:02:00|||||||||2
1638986530000|2021-12-08 18:02:10|5578.7|5572.7|5578.4|5572.4|5578.7|5572.7|5578.4|5572.4|1
1638986540000|2021-12-08 18:02:20|5578.2|5572.2|5578.7|5572.7|5578.7|5572.7|5577.7|5571.7|7
1638986550000|2021-12-08 18:02:30|||||||||2
1638986560000|2021-12-08 18:02:40|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|19
1638986570000|2021-12-08 18:02:50|||||||||16
1638986580000|2021-12-08 18:03:00|5577.5|5571.5|5577.7|5571.7|5577.7|5571.7|5577.5|5571.5|1
1638986590000|2021-12-08 18:03:10|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5
1638986600000|2021-12-08 18:03:20|||||||||12
1638986610000|2021-12-08 18:03:30|5573.8|5567.8|5573.5|5567.5|5573.8|5567.8|5573.5|5567.5|54
1638986620000|2021-12-08 18:03:40|5574.2|5568.2|5573.8|5567.8|5574.2|5568.2|5573.8|5567.8|3
1638986630000|2021-12-08 18:03:50|5573.7|5567.7|5573.5|5567.5|5573.7|5567.7|5573.3|5567.3|15
1638986640000|2021-12-08 18:04:00|5572.3|5566.3|5573.2|5567.2|5573.2|5567.2|5572.3|5566.3|7
1638986650000|2021-12-08 18:04:10|5573|5567|5573.2|5567.2|5573.2|5567.2|5572.8|5566.8|8
1638986660000|2021-12-08 18:04:20|5572.7|5566.7|5573.2|5567.2|5573.2|5567.2|5572.7|5566.7|9
1638986670000|2021-12-08 18:04:30|5573.8|5567.8|5573.7|5567.7|5573.8|5567.8|5573.7|5567.7|3
1638986680000|2021-12-08 18:04:40|||||||||3
1638986700000|2021-12-08 18:05:00|5574|5568|5573.7|5567.7|5575.3|5569.3|5573.7|5567.7|5
1638986710000|2021-12-08 18:05:10|5573.3|5567.3|5572.8|5566.8|5573.7|5567.7|5572.5|5566.5|25
1638986720000|2021-12-08 18:05:20|5573|5567|5572.7|5566.7|5573|5567|5572.3|5566.3|1
1638986730000|2021-12-08 18:05:30|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|1
1638986740000|2021-12-08 18:05:40|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|1
1638986750000|2021-12-08 18:05:50|5572.8|5566.8|5572.7|5566.7|5572.8|5566.8|5572.7|5566.7|0
1638986760000|2021-12-08 18:06:00|||||||||1
1638986770000|2021-12-08 18:06:10|5572.3|5566.3|5570.7|5564.7|5572.3|5566.3|5569.7|5563.7|18
1638986780000|2021-12-08 18:06:20|5569.7|5563.7|5569.8|5563.8|5570.7|5564.7|5569.7|5563.7|6
1638986790000|2021-12-08 18:06:30|5570.3|5564.3|5570.8|5564.8|5570.8|5564.8|5570.3|5564.3|1
1638986800000|2021-12-08 18:06:40|5570.2|5564.2|5570.7|5564.7|5570.7|5564.7|5570.2|5564.2|4
1638986810000|2021-12-08 18:06:50|5571.2|5565.2|5570.7|5564.7|5571.2|5565.2|5570.7|5564.7|2
1638986820000|2021-12-08 18:07:00|5570.3|5564.3|5569.7|5563.7|5571.8|5565.8|5569.7|5563.7|11
1638986830000|2021-12-08 18:07:10|5570|5564|5570.7|5564.7|5571.2|5565.2|5570|5564|7
1638986840000|2021-12-08 18:07:20|5570.3|5564.3|5570.7|5564.7|5570.7|5564.7|5570.2|5564.2|5
1638986860000|2021-12-08 18:07:40|5569.7|5563.7|5570.7|5564.7|5570.7|5564.7|5569.7|5563.7|4
1638986870000|2021-12-08 18:07:50|5570.8|5564.8|5572.2|5566.2|5572.2|5566.2|5570.8|5564.8|8
1638986880000|2021-12-08 18:08:00|5571.5|5565.5|5571.3|5565.3|5571.5|5565.5|5570.3|5564.3|23
1638986890000|2021-12-08 18:08:10|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|5570.7|5564.7|6
1638986900000|2021-12-08 18:08:20|5570.2|5564.2|5569.7|5563.7|5570.2|5564.2|5569.7|5563.7|4
1638986910000|2021-12-08 18:08:30|5569.3|5563.3|5568.3|5562.3|5569.3|5563.3|5567.3|5561.3|5
1638986920000|2021-12-08 18:08:40|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|7
1638986930000|2021-12-08 18:08:50|5569|5563|5569.7|5563.7|5569.7|5563.7|5568.7|5562.7|4
1638986940000|2021-12-08 18:09:00|5569.3|5563.3|5571.3|5565.3|5572|5566|5569.3|5563.3|42
1638986950000|2021-12-08 18:09:10|5571.2|5565.2|5568|5562|5571.2|5565.2|5568|5562|5
1638986960000|2021-12-08 18:09:20|5567.3|5561.3|5564.3|5558.3|5567.3|5561.3|5564.3|5558.3|18
1638986970000|2021-12-08 18:09:30|5564.8|5558.8|5563.5|5557.5|5565.3|5559.3|5563.5|5557.5|26
1638986980000|2021-12-08 18:09:40|5564.3|5558.3|5565.3|5559.3|5565.3|5559.3|5564.3|5558.3|0
1638986990000|2021-12-08 18:09:50|5565|5559|5565|5559|5565.8|5559.8|5565|5559|3
1638987000000|2021-12-08 18:10:00|5565.3|5559.3|5563.5|5557.5|5565.5|5559.5|5563.5|5557.5|2
1638987010000|2021-12-08 18:10:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1638987020000|2021-12-08 18:10:20|5563.5|5557.5|5562|5556|5563.5|5557.5|5562|5556|21
1638987030000|2021-12-08 18:10:30|5561.7|5555.7|5562|5556|5562|5556|5561.7|5555.7|5
1638987040000|2021-12-08 18:10:40|5563.7|5557.7|5565.7|5559.7|5565.7|5559.7|5563.5|5557.5|18
1638987050000|2021-12-08 18:10:50|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|2
1638987060000|2021-12-08 18:11:00|5564.8|5558.8|5565.2|5559.2|5566.7|5560.7|5564.8|5558.8|26
1638987070000|2021-12-08 18:11:10|5565.5|5559.5|5565.8|5559.8|5565.8|5559.8|5565.2|5559.2|8
1638987080000|2021-12-08 18:11:20|||||||||1
1638987090000|2021-12-08 18:11:30|5566|5560|5566|5560|5566|5560|5566|5560|0
1638987100000|2021-12-08 18:11:40|5565.4|5559.4|5564.3|5558.3|5565.4|5559.4|5564.3|5558.3|12
1638987110000|2021-12-08 18:11:50|5564|5558|5563.7|5557.7|5564|5558|5563.5|5557.5|0
1638987120000|2021-12-08 18:12:00|5563.3|5557.3|5563.3|5557.3|5563.3|5557.3|5563.3|5557.3|0
1638987130000|2021-12-08 18:12:10|5562.3|5556.3|5558.5|5552.5|5562.3|5556.3|5558.5|5552.5|19
1638987140000|2021-12-08 18:12:20|5558|5552|5558.2|5552.2|5558.5|5552.5|5558|5552|14
1638987150000|2021-12-08 18:12:30|5558.7|5552.7|5559.7|5553.7|5559.7|5553.7|5558.7|5552.7|2
1638987160000|2021-12-08 18:12:40|5560.2|5554.2|5560.7|5554.7|5560.8|5554.8|5560.2|5554.2|1
1638987170000|2021-12-08 18:12:50|5560.8|5554.8|5560.7|5554.7|5560.8|5554.8|5560.5|5554.5|6
1638987180000|2021-12-08 18:13:00|5561|5555|5560.2|5554.2|5561|5555|5560.2|5554.2|3
1638987190000|2021-12-08 18:13:10|5560|5554|5558.7|5552.7|5560|5554|5558.2|5552.2|2
1638987210000|2021-12-08 18:13:30|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1638987220000|2021-12-08 18:13:40|5558.7|5552.7|5559.3|5553.3|5559.3|5553.3|5558.5|5552.5|1
1638987230000|2021-12-08 18:13:50|5559.7|5553.7|5559.8|5553.8|5560|5554|5559.3|5553.3|3
1638987240000|2021-12-08 18:14:00|5559.5|5553.5|5559.7|5553.7|5559.7|5553.7|5558.8|5552.8|2
1638987250000|2021-12-08 18:14:10|5559.5|5553.5|5559.3|5553.3|5560|5554|5559|5553|14
1638987260000|2021-12-08 18:14:20|5560|5554|5560|5554|5560|5554|5559.7|5553.7|1
1638987270000|2021-12-08 18:14:30|5559.7|5553.7|5559.7|5553.7|5560|5554|5559.7|5553.7|5
1638987280000|2021-12-08 18:14:40|5558.8|5552.8|5558.8|5552.8|5559|5553|5558.8|5552.8|2
1638987290000|2021-12-08 18:14:50|5559|5553|5558.3|5552.3|5559|5553|5558|5552|4
1638987300000|2021-12-08 18:15:00|5558|5552|5558|5552|5558|5552|5558|5552|3
1638987310000|2021-12-08 18:15:10|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|21
1638987320000|2021-12-08 18:15:20|||||||||3
1638987330000|2021-12-08 18:15:30|||||||||2
1638987340000|2021-12-08 18:15:40|5559.5|5553.5|5559|5553|5559.7|5553.7|5559|5553|5
1638987350000|2021-12-08 18:15:50|5559.4|5553.4|5559.7|5553.7|5559.7|5553.7|5559.4|5553.4|1
1638987380000|2021-12-08 18:16:20|5559.3|5553.3|5561.5|5555.5|5561.7|5555.7|5559|5553|6
1638987390000|2021-12-08 18:16:30|5561.7|5555.7|5561.7|5555.7|5562|5556|5561.5|5555.5|5
1638987400000|2021-12-08 18:16:40|5560.7|5554.7|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|15
1638987410000|2021-12-08 18:16:50|5560|5554|5560.4|5554.4|5560.4|5554.4|5560|5554|6
1638987420000|2021-12-08 18:17:00|5561.4|5555.4|5561|5555|5561.4|5555.4|5561|5555|1
1638987430000|2021-12-08 18:17:10|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|11
1638987440000|2021-12-08 18:17:20|5561.7|5555.7|5563.2|5557.2|5563.2|5557.2|5561.7|5555.7|5
1638987460000|2021-12-08 18:17:40|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|0
1638987470000|2021-12-08 18:17:50|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|6
1638987480000|2021-12-08 18:18:00|5562.7|5556.7|5561.7|5555.7|5562.7|5556.7|5561.7|5555.7|4
1638987490000|2021-12-08 18:18:10|5561.2|5555.2|5561.4|5555.4|5561.7|5555.7|5561.2|5555.2|1
1638987500000|2021-12-08 18:18:20|5561|5555|5561|5555|5561|5555|5561|5555|0
1638987510000|2021-12-08 18:18:30|5561.2|5555.2|5560|5554|5561.2|5555.2|5560|5554|0
1638987520000|2021-12-08 18:18:40|5560.2|5554.2|5559.4|5553.4|5560.2|5554.2|5559.2|5553.2|3
1638987530000|2021-12-08 18:18:50|5559.2|5553.2|5559|5553|5559.2|5553.2|5559|5553|9
1638987540000|2021-12-08 18:19:00|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.4|5552.4|10
1638987560000|2021-12-08 18:19:20|5558|5552|5555.7|5549.7|5558|5552|5554.7|5548.7|20
1638987570000|2021-12-08 18:19:30|5555|5549|5555.4|5549.4|5555.4|5549.4|5555|5549|1
1638987580000|2021-12-08 18:19:40|5556.2|5550.2|5556.4|5550.4|5556.7|5550.7|5556.2|5550.2|4
1638987590000|2021-12-08 18:19:50|5556.7|5550.7|5559.4|5553.4|5559.4|5553.4|5556.7|5550.7|6
1638987600000|2021-12-08 18:20:00|5559.7|5553.7|5555|5549|5559.7|5553.7|5555|5549|25
1638987610000|2021-12-08 18:20:10|5555.5|5549.5|5554|5548|5555.7|5549.7|5554|5548|4
1638987620000|2021-12-08 18:20:20|5554.2|5548.2|5555.2|5549.2|5555.5|5549.5|5554.2|5548.2|9
1638987630000|2021-12-08 18:20:30|5555|5549|5555|5549|5555.2|5549.2|5555|5549|0
1638987640000|2021-12-08 18:20:40|5554.2|5548.2|5555.2|5549.2|5555.2|5549.2|5554.2|5548.2|0
1638987650000|2021-12-08 18:20:50|5555.5|5549.5|5559|5553|5559|5553|5555.5|5549.5|4
1638987660000|2021-12-08 18:21:00|5559.2|5553.2|5558|5552|5559.2|5553.2|5557.4|5551.4|2
1638987670000|2021-12-08 18:21:10|5557|5551|5557.2|5551.2|5557.2|5551.2|5557|5551|1
1638987680000|2021-12-08 18:21:20|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|1
1638987690000|2021-12-08 18:21:30|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|1
1638987700000|2021-12-08 18:21:40|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|37
1638987710000|2021-12-08 18:21:50|5557.7|5551.7|5559.2|5553.2|5559.2|5553.2|5557.7|5551.7|16
1638987720000|2021-12-08 18:22:00|5559.4|5553.4|5559|5553|5559.4|5553.4|5559|5553|3
1638987730000|2021-12-08 18:22:10|5559.5|5553.5|5559|5553|5559.5|5553.5|5559|5553|1
1638987740000|2021-12-08 18:22:20|5558.7|5552.7|5558.2|5552.2|5558.7|5552.7|5558|5552|2
1638987750000|2021-12-08 18:22:30|5559.4|5553.4|5561.9|5555.9|5562.9|5556.9|5559.4|5553.4|91
1638987760000|2021-12-08 18:22:40|5561.5|5555.5|5559.9|5553.9|5561.5|5555.5|5559|5553|12
1638987770000|2021-12-08 18:22:50|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560|5554|44
1638987780000|2021-12-08 18:23:00|5560.2|5554.2|5560.7|5554.7|5561.2|5555.2|5560.2|5554.2|1
1638987790000|2021-12-08 18:23:10|5561|5555|5561|5555|5561.2|5555.2|5561|5555|0
1638987810000|2021-12-08 18:23:30|5561.7|5555.7|5563.9|5557.9|5563.9|5557.9|5561.7|5555.7|27
1638987820000|2021-12-08 18:23:40|5563.4|5557.4|5567.9|5561.9|5567.9|5561.9|5563.4|5557.4|8
1638987830000|2021-12-08 18:23:50|5567|5561|5567.9|5561.9|5567.9|5561.9|5566.9|5560.9|12
1638987840000|2021-12-08 18:24:00|5567.5|5561.5|5567.4|5561.4|5567.7|5561.7|5567|5561|10
1638987850000|2021-12-08 18:24:10|5567|5561|5566.7|5560.7|5567|5561|5566.7|5560.7|1
1638987860000|2021-12-08 18:24:20|5566.4|5560.4|5566.7|5560.7|5567|5561|5566.4|5560.4|0
1638987870000|2021-12-08 18:24:30|5566.4|5560.4|5566.7|5560.7|5566.9|5560.9|5566.4|5560.4|0
1638987880000|2021-12-08 18:24:40|5567.7|5561.7|5567.9|5561.9|5568.9|5562.9|5567.7|5561.7|1
1638987890000|2021-12-08 18:24:50|5568.2|5562.2|5569|5563|5569|5563|5568.2|5562.2|3
1638987900000|2021-12-08 18:25:00|5569.4|5563.4|5569.9|5563.9|5570.4|5564.4|5569.4|5563.4|3
1638987910000|2021-12-08 18:25:10|5569.7|5563.7|5573.7|5567.7|5573.7|5567.7|5569.7|5563.7|24
1638987920000|2021-12-08 18:25:20|5574|5568|5574.2|5568.2|5575.2|5569.2|5573.7|5567.7|13
1638987930000|2021-12-08 18:25:30|5574.7|5568.7|5575.4|5569.4|5575.4|5569.4|5574.7|5568.7|1
1638987940000|2021-12-08 18:25:40|5575.2|5569.2|5573.7|5567.7|5575.2|5569.2|5573.7|5567.7|1
1638987960000|2021-12-08 18:26:00|5574.9|5568.9|5574.7|5568.7|5574.9|5568.9|5574.7|5568.7|0
1638987970000|2021-12-08 18:26:10|5575.4|5569.4|5577.9|5571.9|5577.9|5571.9|5575.4|5569.4|6
1638987980000|2021-12-08 18:26:20|5577.7|5571.7|5576.2|5570.2|5577.7|5571.7|5576.2|5570.2|5
1638987990000|2021-12-08 18:26:30|5576.4|5570.4|5577.7|5571.7|5578.2|5572.2|5576.4|5570.4|2
1638988000000|2021-12-08 18:26:40|5577.4|5571.4|5577.7|5571.7|5578.2|5572.2|5576.9|5570.9|3
1638988010000|2021-12-08 18:26:50|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5
1638988020000|2021-12-08 18:27:00|5578.7|5572.7|5578.7|5572.7|5580|5574|5578.4|5572.4|5
1638988030000|2021-12-08 18:27:10|5578.9|5572.9|5578.9|5572.9|5579.4|5573.4|5578.9|5572.9|2
1638988040000|2021-12-08 18:27:20|5579.2|5573.2|5576.9|5570.9|5579.4|5573.4|5576.9|5570.9|7
1638988050000|2021-12-08 18:27:30|5577|5571|5576.9|5570.9|5577|5571|5576.9|5570.9|0
1638988060000|2021-12-08 18:27:40|5577|5571|5576.9|5570.9|5577|5571|5576.9|5570.9|0
1638988070000|2021-12-08 18:27:50|||||||||1
1638988080000|2021-12-08 18:28:00|5576.2|5570.2|5575.9|5569.9|5576.2|5570.2|5575.7|5569.7|2
1638988090000|2021-12-08 18:28:10|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|1
1638988100000|2021-12-08 18:28:20|||||||||43
1638988110000|2021-12-08 18:28:30|||||||||1
1638988120000|2021-12-08 18:28:40|5575.9|5569.9|5575|5569|5575.9|5569.9|5575|5569|6
1638988130000|2021-12-08 18:28:50|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|5574.9|5568.9|0
1638988140000|2021-12-08 18:29:00|5574.5|5568.5|5576.5|5570.5|5576.5|5570.5|5574.5|5568.5|17
1638988150000|2021-12-08 18:29:10|5576.9|5570.9|5577|5571|5577|5571|5576.9|5570.9|4
1638988160000|2021-12-08 18:29:20|||||||||3
1638988170000|2021-12-08 18:29:30|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577|5571|2
1638988180000|2021-12-08 18:29:40|5577.9|5571.9|5577.9|5571.9|5579|5573|5577.7|5571.7|6
1638988190000|2021-12-08 18:29:50|5577.7|5571.7|5577.7|5571.7|5578.4|5572.4|5577.5|5571.5|0
1638988200000|2021-12-08 18:30:00|5577.9|5571.9|5578.4|5572.4|5578.4|5572.4|5577.4|5571.4|14
1638988210000|2021-12-08 18:30:10|5578.7|5572.7|5577.9|5571.9|5578.7|5572.7|5577.7|5571.7|3
1638988220000|2021-12-08 18:30:20|5579.5|5573.5|5581.7|5575.7|5581.9|5575.9|5579.5|5573.5|9
1638988230000|2021-12-08 18:30:30|5581.9|5575.9|5583|5577|5583|5577|5580.7|5574.7|5
1638988240000|2021-12-08 18:30:40|5582.9|5576.9|5582|5576|5583|5577|5582|5576|27
1638988250000|2021-12-08 18:30:50|5581|5575|5580|5574|5581|5575|5580|5574|3
1638988260000|2021-12-08 18:31:00|5579.7|5573.7|5579.7|5573.7|5580|5574|5579.2|5573.2|2
1638988270000|2021-12-08 18:31:10|5580|5574|5579.2|5573.2|5580|5574|5579.2|5573.2|2
1638988280000|2021-12-08 18:31:20|5578|5572|5577|5571|5578|5572|5577|5571|10
1638988290000|2021-12-08 18:31:30|5577.2|5571.2|5575|5569|5577.2|5571.2|5575|5569|6
1638988300000|2021-12-08 18:31:40|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.2|5568.2|1
1638988310000|2021-12-08 18:31:50|5575.2|5569.2|5575.2|5569.2|5576.7|5570.7|5574.7|5568.7|10
1638988320000|2021-12-08 18:32:00|5575|5569|5575|5569|5576.5|5570.5|5575|5569|4
1638988330000|2021-12-08 18:32:10|5575.2|5569.2|5574.4|5568.4|5575.2|5569.2|5574.2|5568.2|1
1638988340000|2021-12-08 18:32:20|5574.2|5568.2|5576|5570|5576.2|5570.2|5574.2|5568.2|11
1638988350000|2021-12-08 18:32:30|5576.7|5570.7|5578|5572|5578.2|5572.2|5576.4|5570.4|2
1638988360000|2021-12-08 18:32:40|5577.2|5571.2|5575.2|5569.2|5578|5572|5575.2|5569.2|3
1638988370000|2021-12-08 18:32:50|5575|5569|5574.2|5568.2|5575|5569|5574.2|5568.2|0
1638988380000|2021-12-08 18:33:00|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|5574.4|5568.4|0
1638988390000|2021-12-08 18:33:10|5573.5|5567.5|5572.2|5566.2|5573.5|5567.5|5571.5|5565.5|9
1638988400000|2021-12-08 18:33:20|5572|5566|5572.2|5566.2|5572.2|5566.2|5572|5566|1
1638988410000|2021-12-08 18:33:30|5572|5566|5571.4|5565.4|5572|5566|5570.9|5564.9|8
1638988430000|2021-12-08 18:33:50|5570.9|5564.9|5571.4|5565.4|5571.4|5565.4|5570.9|5564.9|4
1638988440000|2021-12-08 18:34:00|5572.4|5566.4|5572.4|5566.4|5572.7|5566.7|5572.4|5566.4|7
1638988450000|2021-12-08 18:34:10|5571.7|5565.7|5571.9|5565.9|5571.9|5565.9|5571.7|5565.7|163
1638988460000|2021-12-08 18:34:20|5572.1|5566.1|5570.6|5564.6|5572.1|5566.1|5570.6|5564.6|49
1638988470000|2021-12-08 18:34:30|5570.8|5564.8|5570.8|5564.8|5571.1|5565.1|5570.8|5564.8|8
1638988480000|2021-12-08 18:34:40|5570.6|5564.6|5572.4|5566.4|5572.4|5566.4|5570.6|5564.6|58
1638988490000|2021-12-08 18:34:50|5571.9|5565.9|5570.6|5564.6|5572.4|5566.4|5570.6|5564.6|2
1638988500000|2021-12-08 18:35:00|5571.6|5565.6|5573.3|5567.3|5573.8|5567.8|5571.6|5565.6|3
1638988510000|2021-12-08 18:35:10|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|10
1638988530000|2021-12-08 18:35:30|5572.1|5566.1|5571.4|5565.4|5572.1|5566.1|5571.4|5565.4|7
1638988540000|2021-12-08 18:35:40|5571.6|5565.6|5571.4|5565.4|5571.6|5565.6|5571.1|5565.1|2
1638988550000|2021-12-08 18:35:50|5570.8|5564.8|5570.6|5564.6|5570.8|5564.8|5570.6|5564.6|52
1638988560000|2021-12-08 18:36:00|5570.9|5564.9|5571.1|5565.1|5572.4|5566.4|5570.6|5564.6|6
1638988570000|2021-12-08 18:36:10|5571.6|5565.6|5571.4|5565.4|5571.6|5565.6|5570.9|5564.9|26
1638988580000|2021-12-08 18:36:20|5570.3|5564.3|5570.6|5564.6|5570.6|5564.6|5570.3|5564.3|27
1638988590000|2021-12-08 18:36:30|5570.8|5564.8|5571.1|5565.1|5571.1|5565.1|5570.6|5564.6|0
1638988600000|2021-12-08 18:36:40|5570.9|5564.9|5567.8|5561.8|5570.9|5564.9|5566.4|5560.4|19
1638988610000|2021-12-08 18:36:50|5568.1|5562.1|5569.4|5563.4|5569.6|5563.6|5568.1|5562.1|12
1638988620000|2021-12-08 18:37:00|5571.4|5565.4|5567.4|5561.4|5571.6|5565.6|5567.4|5561.4|27
1638988640000|2021-12-08 18:37:20|5567.1|5561.1|5566.1|5560.1|5567.1|5561.1|5566.1|5560.1|1
1638988650000|2021-12-08 18:37:30|5565.6|5559.6|5566.4|5560.4|5566.4|5560.4|5565.6|5559.6|7
1638988660000|2021-12-08 18:37:40|5567|5561|5565.6|5559.6|5567.4|5561.4|5565.6|5559.6|4
1638988670000|2021-12-08 18:37:50|5566.1|5560.1|5566.6|5560.6|5567.3|5561.3|5566.1|5560.1|4
1638988680000|2021-12-08 18:38:00|5566.8|5560.8|5567.6|5561.6|5567.6|5561.6|5566.6|5560.6|3
1638988690000|2021-12-08 18:38:10|5566.6|5560.6|5567.8|5561.8|5567.8|5561.8|5566.6|5560.6|1
1638988700000|2021-12-08 18:38:20|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|0
1638988710000|2021-12-08 18:38:30|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|0
1638988730000|2021-12-08 18:38:50|5567.6|5561.6|5567.8|5561.8|5568.3|5562.3|5567.3|5561.3|1
1638988740000|2021-12-08 18:39:00|5567.6|5561.6|5567.8|5561.8|5567.8|5561.8|5567.6|5561.6|0
1638988750000|2021-12-08 18:39:10|||||||||2
1638988770000|2021-12-08 18:39:30|5567.6|5561.6|5567.6|5561.6|5567.6|5561.6|5567.6|5561.6|0
1638988780000|2021-12-08 18:39:40|5567.8|5561.8|5568.9|5562.9|5568.9|5562.9|5567.8|5561.8|7
1638988790000|2021-12-08 18:39:50|5568.4|5562.4|5568.4|5562.4|5568.6|5562.6|5567.5|5561.5|9
1638988800000|2021-12-08 18:40:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|1
1638988810000|2021-12-08 18:40:10|5568.4|5562.4|5568.4|5562.4|5568.4|5562.4|5567.8|5561.8|2
1638988820000|2021-12-08 18:40:20|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|1
1638988830000|2021-12-08 18:40:30|5567.6|5561.6|5568.3|5562.3|5568.3|5562.3|5567.6|5561.6|23
1638988840000|2021-12-08 18:40:40|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|1
1638988850000|2021-12-08 18:40:50|5568.4|5562.4|5568.1|5562.1|5568.4|5562.4|5567.6|5561.6|27
1638988860000|2021-12-08 18:41:00|5567.6|5561.6|5567.6|5561.6|5568.1|5562.1|5567.6|5561.6|2
1638988880000|2021-12-08 18:41:20|5568.4|5562.4|5569.4|5563.4|5569.4|5563.4|5568.4|5562.4|4
1638988890000|2021-12-08 18:41:30|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1638988900000|2021-12-08 18:41:40|5569.4|5563.4|5571.4|5565.4|5571.4|5565.4|5569.1|5563.1|9
1638988910000|2021-12-08 18:41:50|5570.4|5564.4|5572.4|5566.4|5572.4|5566.4|5570.1|5564.1|61
1638988920000|2021-12-08 18:42:00|5571.9|5565.9|5571.1|5565.1|5572.4|5566.4|5570.4|5564.4|5
1638988930000|2021-12-08 18:42:10|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5570.6|5564.6|1
1638988940000|2021-12-08 18:42:20|||||||||5
1638988950000|2021-12-08 18:42:30|||||||||1
1638988960000|2021-12-08 18:42:40|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|5570.4|5564.4|1
1638988970000|2021-12-08 18:42:50|5570.9|5564.9|5570.6|5564.6|5571.4|5565.4|5570.4|5564.4|1
1638988980000|2021-12-08 18:43:00|5570.9|5564.9|5569.4|5563.4|5570.9|5564.9|5569.4|5563.4|3
1638988990000|2021-12-08 18:43:10|5570.1|5564.1|5569.9|5563.9|5570.4|5564.4|5569.9|5563.9|1
1638989000000|2021-12-08 18:43:20|5569.6|5563.6|5569.9|5563.9|5570.4|5564.4|5569.6|5563.6|1
1638989010000|2021-12-08 18:43:30|5570.2|5564.2|5569.4|5563.4|5570.2|5564.2|5569.4|5563.4|11
1638989020000|2021-12-08 18:43:40|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|0
1638989030000|2021-12-08 18:43:50|5569.4|5563.4|5570.4|5564.4|5570.4|5564.4|5569.4|5563.4|2
1638989040000|2021-12-08 18:44:00|5570.2|5564.2|5569.6|5563.6|5570.2|5564.2|5569.6|5563.6|2
1638989050000|2021-12-08 18:44:10|5570.4|5564.4|5571.1|5565.1|5571.1|5565.1|5570.4|5564.4|4
1638989060000|2021-12-08 18:44:20|5570.9|5564.9|5570.9|5564.9|5571.1|5565.1|5570.9|5564.9|0
1638989070000|2021-12-08 18:44:30|5571.1|5565.1|5570.9|5564.9|5571.1|5565.1|5570.9|5564.9|1
1638989080000|2021-12-08 18:44:40|5570.4|5564.4|5571.4|5565.4|5571.9|5565.9|5570.4|5564.4|6
1638989090000|2021-12-08 18:44:50|5571.6|5565.6|5571.4|5565.4|5571.6|5565.6|5571.4|5565.4|2
1638989100000|2021-12-08 18:45:00|5571.1|5565.1|5571.4|5565.4|5571.4|5565.4|5571.1|5565.1|1
1638989110000|2021-12-08 18:45:10|||||||||13
1638989120000|2021-12-08 18:45:20|5571.7|5565.7|5572.6|5566.6|5573.6|5567.6|5571.7|5565.7|6
1638989130000|2021-12-08 18:45:30|5572.3|5566.3|5573.4|5567.4|5573.4|5567.4|5572.3|5566.3|2
1638989140000|2021-12-08 18:45:40|5573.6|5567.6|5573.4|5567.4|5573.6|5567.6|5572.6|5566.6|5
1638989150000|2021-12-08 18:45:50|5573.7|5567.7|5573.4|5567.4|5573.7|5567.7|5573.4|5567.4|2
1638989160000|2021-12-08 18:46:00|5573.7|5567.7|5573.4|5567.4|5573.9|5567.9|5573.4|5567.4|8
1638989170000|2021-12-08 18:46:10|5572.6|5566.6|5574.6|5568.6|5575.1|5569.1|5572.3|5566.3|8
1638989180000|2021-12-08 18:46:20|5574.9|5568.9|5575.4|5569.4|5575.4|5569.4|5574.9|5568.9|0
1638989190000|2021-12-08 18:46:30|5576.6|5570.6|5576.1|5570.1|5576.6|5570.6|5574.8|5568.8|14
1638989200000|2021-12-08 18:46:40|5576.4|5570.4|5577.6|5571.6|5577.6|5571.6|5576.4|5570.4|0
1638989210000|2021-12-08 18:46:50|5578.6|5572.6|5577.6|5571.6|5579.4|5573.4|5577.6|5571.6|9
1638989220000|2021-12-08 18:47:00|5576.8|5570.8|5578.4|5572.4|5578.4|5572.4|5575.6|5569.6|7
1638989230000|2021-12-08 18:47:10|5578.1|5572.1|5578.4|5572.4|5578.4|5572.4|5577.6|5571.6|5
1638989240000|2021-12-08 18:47:20|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|0
1638989250000|2021-12-08 18:47:30|5579.4|5573.4|5581.1|5575.1|5581.4|5575.4|5579.4|5573.4|12
1638989260000|2021-12-08 18:47:40|5580.4|5574.4|5580.4|5574.4|5580.6|5574.6|5579.4|5573.4|4
1638989270000|2021-12-08 18:47:50|5580.1|5574.1|5581.4|5575.4|5581.4|5575.4|5580.1|5574.1|3
1638989280000|2021-12-08 18:48:00|5580.9|5574.9|5581.4|5575.4|5581.4|5575.4|5580.9|5574.9|3
1638989290000|2021-12-08 18:48:10|5581.1|5575.1|5579.4|5573.4|5581.4|5575.4|5578.9|5572.9|12
1638989300000|2021-12-08 18:48:20|||||||||9
1638989310000|2021-12-08 18:48:30|5579.1|5573.1|5580.6|5574.6|5581.1|5575.1|5578.4|5572.4|18
1638989320000|2021-12-08 18:48:40|5581.1|5575.1|5582.4|5576.4|5582.4|5576.4|5581.1|5575.1|4
1638989330000|2021-12-08 18:48:50|5583.4|5577.4|5582.6|5576.6|5584.1|5578.1|5582.6|5576.6|12
1638989340000|2021-12-08 18:49:00|5582.9|5576.9|5588.9|5582.9|5591.4|5585.4|5582.9|5576.9|31
1638989350000|2021-12-08 18:49:10|5588.6|5582.6|5586.9|5580.9|5588.6|5582.6|5586.9|5580.9|6
1638989360000|2021-12-08 18:49:20|||||||||1
1638989370000|2021-12-08 18:49:30|5586.6|5580.6|5586.4|5580.4|5586.6|5580.6|5586.4|5580.4|3
1638989380000|2021-12-08 18:49:40|5586.6|5580.6|5588.6|5582.6|5588.6|5582.6|5586.6|5580.6|57
1638989390000|2021-12-08 18:49:50|5588.4|5582.4|5588.8|5582.8|5589.6|5583.6|5588.4|5582.4|16
1638989400000|2021-12-08 18:50:00|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|0
1638989410000|2021-12-08 18:50:10|5587.4|5581.4|5587.6|5581.6|5588.1|5582.1|5586.6|5580.6|20
1638989420000|2021-12-08 18:50:20|5587.8|5581.8|5591.4|5585.4|5591.4|5585.4|5587.8|5581.8|10
1638989430000|2021-12-08 18:50:30|5591.1|5585.1|5593.1|5587.1|5593.1|5587.1|5591.1|5585.1|5
1638989440000|2021-12-08 18:50:40|5593.4|5587.4|5591.4|5585.4|5593.4|5587.4|5591.4|5585.4|6
1638989450000|2021-12-08 18:50:50|5590.9|5584.9|5591.4|5585.4|5591.4|5585.4|5590.9|5584.9|44
1638989460000|2021-12-08 18:51:00|5591.9|5585.9|5592.9|5586.9|5592.9|5586.9|5589|5583|77
1638989470000|2021-12-08 18:51:10|5592.7|5586.7|5591.4|5585.4|5592.7|5586.7|5591.2|5585.2|17
1638989480000|2021-12-08 18:51:20|5592|5586|5591.7|5585.7|5592.2|5586.2|5591.4|5585.4|4
1638989490000|2021-12-08 18:51:30|5590.4|5584.4|5589.2|5583.2|5590.4|5584.4|5589.2|5583.2|7
1638989500000|2021-12-08 18:51:40|5588.4|5582.4|5587.7|5581.7|5589|5583|5587.2|5581.2|13
1638989510000|2021-12-08 18:51:50|5587.4|5581.4|5585.2|5579.2|5587.4|5581.4|5585.2|5579.2|13
1638989520000|2021-12-08 18:52:00|5585.4|5579.4|5583.4|5577.4|5585.4|5579.4|5583.2|5577.2|3
1638989530000|2021-12-08 18:52:10|5582.6|5576.6|5586|5580|5586.2|5580.2|5582.4|5576.4|8
1638989540000|2021-12-08 18:52:20|5585.7|5579.7|5585.5|5579.5|5585.7|5579.7|5585.5|5579.5|41
1638989550000|2021-12-08 18:52:30|5585.7|5579.7|5581.7|5575.7|5585.7|5579.7|5581.7|5575.7|12
1638989570000|2021-12-08 18:52:50|5583|5577|5583|5577|5583|5577|5583|5577|47
1638989580000|2021-12-08 18:53:00|5582.9|5576.9|5580.2|5574.2|5582.9|5576.9|5580.2|5574.2|7
1638989590000|2021-12-08 18:53:10|5580.4|5574.4|5581.7|5575.7|5582.5|5576.5|5580.4|5574.4|6
1638989600000|2021-12-08 18:53:20|5581.9|5575.9|5582.5|5576.5|5582.5|5576.5|5581.7|5575.7|4
1638989610000|2021-12-08 18:53:30|||||||||1
1638989620000|2021-12-08 18:53:40|5581.5|5575.5|5582.2|5576.2|5582.2|5576.2|5581.5|5575.5|4
1638989630000|2021-12-08 18:53:50|5582.7|5576.7|5583.2|5577.2|5583.2|5577.2|5582|5576|8
1638989640000|2021-12-08 18:54:00|5583.4|5577.4|5586.2|5580.2|5586.2|5580.2|5583.4|5577.4|6
1638989650000|2021-12-08 18:54:10|5586.7|5580.7|5586|5580|5587.2|5581.2|5586|5580|10
1638989660000|2021-12-08 18:54:20|5586.4|5580.4|5586|5580|5586.4|5580.4|5585.9|5579.9|3
1638989670000|2021-12-08 18:54:30|5586.5|5580.5|5587.2|5581.2|5587.2|5581.2|5586.5|5580.5|3
1638989680000|2021-12-08 18:54:40|5587|5581|5587.2|5581.2|5587.4|5581.4|5587|5581|3
1638989690000|2021-12-08 18:54:50|5587|5581|5587|5581|5588|5582|5586.5|5580.5|17
1638989700000|2021-12-08 18:55:00|5588|5582|5588.7|5582.7|5590|5584|5588|5582|6
1638989710000|2021-12-08 18:55:10|5588|5582|5586.2|5580.2|5588.2|5582.2|5586.2|5580.2|18
1638989720000|2021-12-08 18:55:20|5584.2|5578.2|5583.7|5577.7|5584.4|5578.4|5583.7|5577.7|3
1638989730000|2021-12-08 18:55:30|5585.2|5579.2|5582.4|5576.4|5585.4|5579.4|5582.4|5576.4|2
1638989740000|2021-12-08 18:55:40|5583.7|5577.7|5583|5577|5584|5578|5583|5577|3
1638989750000|2021-12-08 18:55:50|5583.4|5577.4|5582.2|5576.2|5583.4|5577.4|5581.7|5575.7|2
1638989760000|2021-12-08 18:56:00|5582.5|5576.5|5581.7|5575.7|5582.7|5576.7|5581.7|5575.7|2
1638989770000|2021-12-08 18:56:10|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|5582.7|5576.7|2
1638989780000|2021-12-08 18:56:20|||||||||1
1638989790000|2021-12-08 18:56:30|5582.2|5576.2|5582|5576|5582.4|5576.4|5580.7|5574.7|10
1638989800000|2021-12-08 18:56:40|5582.4|5576.4|5581.7|5575.7|5582.4|5576.4|5581.2|5575.2|53
1638989810000|2021-12-08 18:56:50|5581.4|5575.4|5579.7|5573.7|5581.5|5575.5|5579.4|5573.4|4
1638989820000|2021-12-08 18:57:00|5580.4|5574.4|5580.7|5574.7|5581.4|5575.4|5580.4|5574.4|3
1638989830000|2021-12-08 18:57:10|5580.9|5574.9|5579.7|5573.7|5581.2|5575.2|5579.4|5573.4|7
1638989840000|2021-12-08 18:57:20|5580.2|5574.2|5580.2|5574.2|5580.2|5574.2|5580|5574|0
1638989850000|2021-12-08 18:57:30|||||||||2
1638989860000|2021-12-08 18:57:40|5580|5574|5576.7|5570.7|5580|5574|5576.4|5570.4|11
1638989870000|2021-12-08 18:57:50|5577|5571|5578|5572|5578.2|5572.2|5577|5571|3
1638989880000|2021-12-08 18:58:00|5578.7|5572.7|5577.2|5571.2|5578.7|5572.7|5576|5570|8
1638989890000|2021-12-08 18:58:10|5577|5571|5577|5571|5577|5571|5577|5571|1
1638989900000|2021-12-08 18:58:20|||||||||9
1638989910000|2021-12-08 18:58:30|5575|5569|5577.4|5571.4|5577.4|5571.4|5575|5569|17
1638989920000|2021-12-08 18:58:40|5577.2|5571.2|5581.4|5575.4|5581.4|5575.4|5577.2|5571.2|8
1638989930000|2021-12-08 18:58:50|5581.7|5575.7|5583.2|5577.2|5583.4|5577.4|5581.7|5575.7|9
1638989940000|2021-12-08 18:59:00|5583.7|5577.7|5580.5|5574.5|5583.7|5577.7|5580.2|5574.2|18
1638989950000|2021-12-08 18:59:10|5580.7|5574.7|5583|5577|5583|5577|5580.5|5574.5|32
1638989960000|2021-12-08 18:59:20|5583.4|5577.4|5582.7|5576.7|5583.5|5577.5|5582.5|5576.5|9
1638989970000|2021-12-08 18:59:30|5583|5577|5582.9|5576.9|5583.4|5577.4|5582.9|5576.9|124
1638989980000|2021-12-08 18:59:40|||||||||3
1638989990000|2021-12-08 18:59:50|5583.6|5577.6|5585.1|5579.1|5585.9|5579.9|5583.6|5577.6|20
1638990000000|2021-12-08 19:00:00|5585.4|5579.4|5582.8|5576.8|5586.1|5580.1|5582.8|5576.8|51
1638990010000|2021-12-08 19:00:10|5581.6|5575.6|5580.8|5574.8|5581.8|5575.8|5579.6|5573.6|25
1638990020000|2021-12-08 19:00:20|5581.1|5575.1|5581.1|5575.1|5581.9|5575.9|5580.1|5574.1|42
1638990030000|2021-12-08 19:00:30|5581.6|5575.6|5582.1|5576.1|5582.4|5576.4|5580.8|5574.8|7
1638990040000|2021-12-08 19:00:40|5582.4|5576.4|5579.6|5573.6|5582.4|5576.4|5579.6|5573.6|13
1638990050000|2021-12-08 19:00:50|5580.8|5574.8|5580.9|5574.9|5581.4|5575.4|5580.4|5574.4|6
1638990060000|2021-12-08 19:01:00|5581.2|5575.2|5579.1|5573.1|5581.4|5575.4|5579.1|5573.1|28
1638990070000|2021-12-08 19:01:10|5578.8|5572.8|5577.4|5571.4|5578.8|5572.8|5577.1|5571.1|4
1638990080000|2021-12-08 19:01:20|5577.1|5571.1|5576.6|5570.6|5577.1|5571.1|5576.6|5570.6|2
1638990090000|2021-12-08 19:01:30|5576.4|5570.4|5576.6|5570.6|5576.6|5570.6|5576.4|5570.4|151
1638990100000|2021-12-08 19:01:40|5576.9|5570.9|5576.4|5570.4|5577.1|5571.1|5576.4|5570.4|9
1638990110000|2021-12-08 19:01:50|5575.9|5569.9|5576.4|5570.4|5576.6|5570.6|5575.9|5569.9|2
1638990120000|2021-12-08 19:02:00|5576.9|5570.9|5579.9|5573.9|5579.9|5573.9|5576.9|5570.9|11
1638990130000|2021-12-08 19:02:10|5579.7|5573.7|5578.9|5572.9|5580.3|5574.3|5578.3|5572.3|24
1638990140000|2021-12-08 19:02:20|||||||||19
1638990150000|2021-12-08 19:02:30|||||||||26
1638990160000|2021-12-08 19:02:40|||||||||78
1638990170000|2021-12-08 19:02:50|5578.2|5572.2|5578.1|5572.1|5578.6|5572.6|5578.1|5572.1|9
1638990180000|2021-12-08 19:03:00|5578.3|5572.3|5578.7|5572.7|5578.9|5572.9|5578.2|5572.2|131
1638990190000|2021-12-08 19:03:10|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|5578.9|5572.9|7
1638990200000|2021-12-08 19:03:20|||||||||58
1638990210000|2021-12-08 19:03:30|5578.6|5572.6|5578.4|5572.4|5578.6|5572.6|5578.4|5572.4|2
1638990220000|2021-12-08 19:03:40|5578.7|5572.7|5578.6|5572.6|5578.7|5572.7|5578.3|5572.3|22
1638990230000|2021-12-08 19:03:50|5578.9|5572.9|5578.6|5572.6|5578.9|5572.9|5578.6|5572.6|11
1638990240000|2021-12-08 19:04:00|5578.9|5572.9|5578.6|5572.6|5578.9|5572.9|5578.6|5572.6|6
1638990250000|2021-12-08 19:04:10|5578.3|5572.3|5576.4|5570.4|5578.3|5572.3|5576.1|5570.1|11
1638990260000|2021-12-08 19:04:20|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5575.9|5569.9|11
1638990270000|2021-12-08 19:04:30|5577.3|5571.3|5577.1|5571.1|5577.6|5571.6|5577.1|5571.1|5
1638990280000|2021-12-08 19:04:40|5576.9|5570.9|5577.9|5571.9|5578.6|5572.6|5576.7|5570.7|21
1638990290000|2021-12-08 19:04:50|5578.1|5572.1|5577.4|5571.4|5578.1|5572.1|5577.4|5571.4|5
1638990300000|2021-12-08 19:05:00|5577.6|5571.6|5576.9|5570.9|5577.9|5571.9|5576.9|5570.9|11
1638990310000|2021-12-08 19:05:10|5576.3|5570.3|5576.4|5570.4|5576.9|5570.9|5576.1|5570.1|14
1638990320000|2021-12-08 19:05:20|5576.2|5570.2|5572.8|5566.8|5576.2|5570.2|5572.6|5566.6|28
1638990330000|2021-12-08 19:05:30|5571.9|5565.9|5572.4|5566.4|5572.6|5566.6|5571.9|5565.9|5
1638990340000|2021-12-08 19:05:40|5571.1|5565.1|5572.8|5566.8|5572.8|5566.8|5571.1|5565.1|16
1638990350000|2021-12-08 19:05:50|5573.3|5567.3|5574.1|5568.1|5574.1|5568.1|5573.1|5567.1|3
1638990360000|2021-12-08 19:06:00|5573.1|5567.1|5573.1|5567.1|5573.4|5567.4|5573.1|5567.1|7
1638990370000|2021-12-08 19:06:10|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|1
1638990380000|2021-12-08 19:06:20|5573.1|5567.1|5573.1|5567.1|5573.3|5567.3|5573.1|5567.1|52
1638990390000|2021-12-08 19:06:30|5573.3|5567.3|5573.9|5567.9|5574.8|5568.8|5573.3|5567.3|62
1638990400000|2021-12-08 19:06:40|5574.3|5568.3|5574.4|5568.4|5574.6|5568.6|5574.1|5568.1|48
1638990410000|2021-12-08 19:06:50|5574.1|5568.1|5573.9|5567.9|5574.6|5568.6|5573.9|5567.9|44
1638990420000|2021-12-08 19:07:00|5573.1|5567.1|5574.1|5568.1|5574.1|5568.1|5573.1|5567.1|5
1638990430000|2021-12-08 19:07:10|5574.3|5568.3|5575.1|5569.1|5576.3|5570.3|5574.3|5568.3|21
1638990440000|2021-12-08 19:07:20|5575.6|5569.6|5575.8|5569.8|5576.6|5570.6|5575.4|5569.4|20
1638990450000|2021-12-08 19:07:30|5575.6|5569.6|5574.3|5568.3|5575.6|5569.6|5574.1|5568.1|4
1638990460000|2021-12-08 19:07:40|5574.1|5568.1|5574.1|5568.1|5574.3|5568.3|5574.1|5568.1|9
1638990470000|2021-12-08 19:07:50|5574.3|5568.3|5574.4|5568.4|5576.1|5570.1|5574.3|5568.3|30
1638990480000|2021-12-08 19:08:00|5574.1|5568.1|5575.4|5569.4|5575.6|5569.6|5574.1|5568.1|51
1638990490000|2021-12-08 19:08:10|5574.8|5568.8|5576.9|5570.9|5576.9|5570.9|5574.8|5568.8|10
1638990500000|2021-12-08 19:08:20|5576.3|5570.3|5576.1|5570.1|5576.3|5570.3|5576.1|5570.1|10
1638990510000|2021-12-08 19:08:30|5576.6|5570.6|5576.9|5570.9|5576.9|5570.9|5576.6|5570.6|12
1638990520000|2021-12-08 19:08:40|||||||||3
1638990530000|2021-12-08 19:08:50|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5
1638990540000|2021-12-08 19:09:00|5576.1|5570.1|5576.6|5570.6|5577.1|5571.1|5575.3|5569.3|21
1638990550000|2021-12-08 19:09:10|5574.6|5568.6|5574.3|5568.3|5574.8|5568.8|5574.1|5568.1|3
1638990560000|2021-12-08 19:09:20|5575.4|5569.4|5572.8|5566.8|5575.6|5569.6|5572.8|5566.8|30
1638990570000|2021-12-08 19:09:30|5572.5|5566.5|5572.3|5566.3|5572.5|5566.5|5572.3|5566.3|2
1638990580000|2021-12-08 19:09:40|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|17
1638990590000|2021-12-08 19:09:50|5572.1|5566.1|5570.1|5564.1|5572.1|5566.1|5569.6|5563.6|57
1638990600000|2021-12-08 19:10:00|5570.3|5564.3|5571.6|5565.6|5571.6|5565.6|5569.8|5563.8|15
1638990610000|2021-12-08 19:10:10|5570.8|5564.8|5571.8|5565.8|5573.6|5567.6|5570.8|5564.8|48
1638990620000|2021-12-08 19:10:20|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5570.8|5564.8|8
1638990630000|2021-12-08 19:10:30|5570.9|5564.9|5571.3|5565.3|5571.3|5565.3|5570.9|5564.9|12
1638990640000|2021-12-08 19:10:40|5571.1|5565.1|5571.1|5565.1|5571.3|5565.3|5571.1|5565.1|10
1638990650000|2021-12-08 19:10:50|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|3
1638990660000|2021-12-08 19:11:00|5571.1|5565.1|5574.4|5568.4|5575.4|5569.4|5571.1|5565.1|21
1638990670000|2021-12-08 19:11:10|5575.4|5569.4|5574.1|5568.1|5575.4|5569.4|5574.1|5568.1|18
1638990680000|2021-12-08 19:11:20|5574.7|5568.7|5575.4|5569.4|5575.4|5569.4|5574.4|5568.4|4
1638990690000|2021-12-08 19:11:30|5575.6|5569.6|5576.9|5570.9|5577.3|5571.3|5575.6|5569.6|7
1638990700000|2021-12-08 19:11:40|5575.6|5569.6|5577.6|5571.6|5577.9|5571.9|5575.6|5569.6|10
1638990710000|2021-12-08 19:11:50|5577.9|5571.9|5581.6|5575.6|5581.6|5575.6|5577.9|5571.9|12
1638990720000|2021-12-08 19:12:00|5581.4|5575.4|5577.8|5571.8|5581.4|5575.4|5577.8|5571.8|33
1638990730000|2021-12-08 19:12:10|5577.6|5571.6|5574.8|5568.8|5577.8|5571.8|5574.8|5568.8|11
1638990740000|2021-12-08 19:12:20|5573.8|5567.8|5572.3|5566.3|5573.8|5567.8|5572.3|5566.3|27
1638990750000|2021-12-08 19:12:30|5572.1|5566.1|5574.1|5568.1|5574.8|5568.8|5572.1|5566.1|22
1638990760000|2021-12-08 19:12:40|5574.3|5568.3|5574.3|5568.3|5574.8|5568.8|5573.1|5567.1|23
1638990770000|2021-12-08 19:12:50|5574.9|5568.9|5574.3|5568.3|5575.3|5569.3|5574.3|5568.3|20
1638990780000|2021-12-08 19:13:00|5573.8|5567.8|5572.1|5566.1|5573.8|5567.8|5572.1|5566.1|35
1638990790000|2021-12-08 19:13:10|5569.3|5563.3|5568.8|5562.8|5569.3|5563.3|5567.6|5561.6|42
1638990800000|2021-12-08 19:13:20|5569.3|5563.3|5569.8|5563.8|5569.8|5563.8|5568.8|5562.8|30
1638990810000|2021-12-08 19:13:30|5568.8|5562.8|5567.8|5561.8|5569.3|5563.3|5567.8|5561.8|21
1638990820000|2021-12-08 19:13:40|5567.5|5561.5|5566.8|5560.8|5568.3|5562.3|5566.6|5560.6|31
1638990830000|2021-12-08 19:13:50|5565.3|5559.3|5565.4|5559.4|5566.7|5560.7|5563.8|5557.8|404
1638990840000|2021-12-08 19:14:00|5565.2|5559.2|5566.4|5560.4|5568.4|5562.4|5565.2|5559.2|591
1638990850000|2021-12-08 19:14:10|5566.1|5560.1|5563.4|5557.4|5566.4|5560.4|5563.4|5557.4|218
1638990860000|2021-12-08 19:14:20|5563.6|5557.6|5562.9|5556.9|5565.9|5559.9|5562.4|5556.4|254
1638990870000|2021-12-08 19:14:30|5562.2|5556.2|5561.4|5555.4|5565.2|5559.2|5561.4|5555.4|209
1638990880000|2021-12-08 19:14:40|5561.9|5555.9|5557.2|5551.2|5561.9|5555.9|5557.2|5551.2|344
1638990890000|2021-12-08 19:14:50|5556.9|5550.9|5554.4|5548.4|5556.9|5550.9|5553.2|5547.2|353
1638990900000|2021-12-08 19:15:00|5554.2|5548.2|5553.7|5547.7|5554.2|5548.2|5551.6|5545.6|268
1638990910000|2021-12-08 19:15:10|5554.7|5548.7|5553.6|5547.6|5554.7|5548.7|5552.9|5546.9|108
1638990920000|2021-12-08 19:15:20|5552.6|5546.6|5553.2|5547.2|5553.7|5547.7|5552.4|5546.4|26
1638990930000|2021-12-08 19:15:30|5553.1|5547.1|5554.1|5548.1|5554.2|5548.2|5552.9|5546.9|14
1638990940000|2021-12-08 19:15:40|5553.7|5547.7|5555.6|5549.6|5556.9|5550.9|5553.6|5547.6|69
1638990950000|2021-12-08 19:15:50|5555.1|5549.1|5555.2|5549.2|5555.6|5549.6|5555.1|5549.1|8
1638990960000|2021-12-08 19:16:00|5555.1|5549.1|5550.9|5544.9|5555.6|5549.6|5550.9|5544.9|80
1638990970000|2021-12-08 19:16:10|5551.4|5545.4|5551.4|5545.4|5551.4|5545.4|5551.2|5545.2|56
1638990980000|2021-12-08 19:16:20|5552.7|5546.7|5553.4|5547.4|5553.4|5547.4|5552.7|5546.7|10
1638990990000|2021-12-08 19:16:30|||||||||2
1638991000000|2021-12-08 19:16:40|5553.2|5547.2|5554.2|5548.2|5554.4|5548.4|5553.2|5547.2|107
1638991010000|2021-12-08 19:16:50|5553.9|5547.9|5553.7|5547.7|5554.4|5548.4|5553.7|5547.7|6
1638991020000|2021-12-08 19:17:00|5553.4|5547.4|5552.2|5546.2|5553.4|5547.4|5552.2|5546.2|202
1638991030000|2021-12-08 19:17:10|5552.4|5546.4|5554.2|5548.2|5554.2|5548.2|5552.4|5546.4|5
1638991040000|2021-12-08 19:17:20|5553.7|5547.7|5553.4|5547.4|5554.2|5548.2|5553.4|5547.4|2
1638991050000|2021-12-08 19:17:30|5553.6|5547.6|5552.4|5546.4|5554.1|5548.1|5552.4|5546.4|2
1638991060000|2021-12-08 19:17:40|5552.6|5546.6|5549.9|5543.9|5552.9|5546.9|5549.9|5543.9|163
1638991070000|2021-12-08 19:17:50|5550.6|5544.6|5550.1|5544.1|5550.7|5544.7|5549.9|5543.9|182
1638991080000|2021-12-08 19:18:00|5549.9|5543.9|5548.9|5542.9|5550.1|5544.1|5548.4|5542.4|56
1638991090000|2021-12-08 19:18:10|5548.6|5542.6|5549.4|5543.4|5549.4|5543.4|5547.9|5541.9|5
1638991100000|2021-12-08 19:18:20|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1638991110000|2021-12-08 19:18:30|5549.9|5543.9|5549.9|5543.9|5549.9|5543.9|5549.7|5543.7|13
1638991120000|2021-12-08 19:18:40|5550.1|5544.1|5551.1|5545.1|5551.1|5545.1|5550.1|5544.1|6
1638991130000|2021-12-08 19:18:50|5551.4|5545.4|5551.8|5545.8|5551.8|5545.8|5551.3|5545.3|21
1638991140000|2021-12-08 19:19:00|5552.1|5546.1|5553.1|5547.1|5553.1|5547.1|5552.1|5546.1|16
1638991150000|2021-12-08 19:19:10|5553.3|5547.3|5554.4|5548.4|5555.1|5549.1|5552.4|5546.4|48
1638991160000|2021-12-08 19:19:20|5556.2|5550.2|5555.9|5549.9|5556.2|5550.2|5554.9|5548.9|23
1638991170000|2021-12-08 19:19:30|5556.2|5550.2|5556.9|5550.9|5556.9|5550.9|5555.9|5549.9|4
1638991180000|2021-12-08 19:19:40|5556.1|5550.1|5556.4|5550.4|5556.4|5550.4|5555.4|5549.4|9
1638991190000|2021-12-08 19:19:50|5555.5|5549.5|5556.1|5550.1|5556.3|5550.3|5554.9|5548.9|24
1639011600000|2021-12-09 01:00:00|5563.5|5557.5|5563.8|5557.8|5568|5562|5563.5|5557.5|25
1639011610000|2021-12-09 01:00:10|5564.4|5558.4|5566.8|5560.8|5567.3|5561.3|5563.5|5557.5|14
1639011620000|2021-12-09 01:00:20|5567|5561|5566.8|5560.8|5567.5|5561.5|5566.8|5560.8|4
1639011630000|2021-12-09 01:00:30|5566.3|5560.3|5565.8|5559.8|5566.3|5560.3|5564.8|5558.8|6
1639011640000|2021-12-09 01:00:40|5565.3|5559.3|5562.8|5556.8|5565.3|5559.3|5562.8|5556.8|6
1639011650000|2021-12-09 01:00:50|5563.1|5557.1|5562.3|5556.3|5563.8|5557.8|5562|5556|9
1639011660000|2021-12-09 01:01:00|5562|5556|5562|5556|5562.8|5556.8|5562|5556|8
1639011670000|2021-12-09 01:01:10|5561.7|5555.7|5561.5|5555.5|5562|5556|5561|5555|7
1639011680000|2021-12-09 01:01:20|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.5|5555.5|0
1639011690000|2021-12-09 01:01:30|5561.5|5555.5|5565.8|5559.8|5565.8|5559.8|5561.5|5555.5|6
1639011700000|2021-12-09 01:01:40|5566.1|5560.1|5565.8|5559.8|5566.1|5560.1|5565.5|5559.5|1
1639011710000|2021-12-09 01:01:50|5566.1|5560.1|5565.3|5559.3|5566.3|5560.3|5564.8|5558.8|1
1639011720000|2021-12-09 01:02:00|5565.8|5559.8|5565.8|5559.8|5566.6|5560.6|5565.8|5559.8|0
1639011730000|2021-12-09 01:02:10|5565.5|5559.5|5566|5560|5566.6|5560.6|5565.5|5559.5|4
1639011740000|2021-12-09 01:02:20|5565.7|5559.7|5566.3|5560.3|5566.3|5560.3|5565.7|5559.7|20
1639011750000|2021-12-09 01:02:30|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|5565.7|5559.7|5
1639011760000|2021-12-09 01:02:40|5565.9|5559.9|5567.5|5561.5|5567.5|5561.5|5565.9|5559.9|1
1639011770000|2021-12-09 01:02:50|5565.6|5559.6|5564.3|5558.3|5566|5560|5564|5558|12
1639011780000|2021-12-09 01:03:00|5564.6|5558.6|5566.1|5560.1|5566.1|5560.1|5564.6|5558.6|3
1639011790000|2021-12-09 01:03:10|5566.3|5560.3|5566.3|5560.3|5566.3|5560.3|5566.3|5560.3|0
1639011810000|2021-12-09 01:03:30|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|0
1639011860000|2021-12-09 01:04:20|5566|5560|5566|5560|5566|5560|5566|5560|0
1639011870000|2021-12-09 01:04:30|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1639011880000|2021-12-09 01:04:40|5565|5559|5564.4|5558.4|5565|5559|5564.4|5558.4|4
1639011890000|2021-12-09 01:04:50|5564.2|5558.2|5564|5558|5564.2|5558.2|5564|5558|0
1639011900000|2021-12-09 01:05:00|5563.7|5557.7|5565.7|5559.7|5567.3|5561.3|5563.7|5557.7|7
1639011910000|2021-12-09 01:05:10|5564.5|5558.5|5563.7|5557.7|5564.5|5558.5|5563.7|5557.7|3
1639011920000|2021-12-09 01:05:20|5563|5557|5561.2|5555.2|5563|5557|5561|5555|18
1639011930000|2021-12-09 01:05:30|5561.5|5555.5|5561.7|5555.7|5562|5556|5561.5|5555.5|4
1639011940000|2021-12-09 01:05:40|5562|5556|5561.7|5555.7|5562|5556|5561.7|5555.7|0
1639011970000|2021-12-09 01:06:10|5562|5556|5562|5556|5562|5556|5562|5556|1
1639011980000|2021-12-09 01:06:20|5561.7|5555.7|5562|5556|5562|5556|5561.5|5555.5|0
1639012000000|2021-12-09 01:06:40|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1639012010000|2021-12-09 01:06:50|5562|5556|5562.2|5556.2|5562.5|5556.5|5562|5556|3
1639012020000|2021-12-09 01:07:00|5561.8|5555.8|5562|5556|5562|5556|5561.5|5555.5|2
1639012030000|2021-12-09 01:07:10|5562.2|5556.2|5565.5|5559.5|5565.5|5559.5|5562.2|5556.2|7
1639012040000|2021-12-09 01:07:20|5565.2|5559.2|5564.9|5558.9|5565.2|5559.2|5564.9|5558.9|0
1639012050000|2021-12-09 01:07:30|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|2
1639012060000|2021-12-09 01:07:40|5564|5558|5563|5557|5564|5558|5563|5557|2
1639012070000|2021-12-09 01:07:50|5565.3|5559.3|5565.5|5559.5|5565.5|5559.5|5565|5559|7
1639012080000|2021-12-09 01:08:00|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|4
1639012090000|2021-12-09 01:08:10|5565|5559|5565|5559|5565|5559|5565|5559|0
1639012100000|2021-12-09 01:08:20|||||||||2
1639012110000|2021-12-09 01:08:30|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|24
1639012130000|2021-12-09 01:08:50|5564|5558|5564|5558|5564|5558|5564|5558|0
1639012140000|2021-12-09 01:09:00|5563.7|5557.7|5563.5|5557.5|5563.7|5557.7|5562.9|5556.9|0
1639012150000|2021-12-09 01:09:10|5563.2|5557.2|5563|5557|5563.2|5557.2|5563|5557|0
1639012160000|2021-12-09 01:09:20|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|5562.3|5556.3|0
1639012170000|2021-12-09 01:09:30|5562|5556|5561.5|5555.5|5562|5556|5561.2|5555.2|1
1639012180000|2021-12-09 01:09:40|5561|5555|5560.5|5554.5|5561|5555|5560.5|5554.5|0
1639012190000|2021-12-09 01:09:50|5560.2|5554.2|5561|5555|5561|5555|5560.2|5554.2|1
1639012200000|2021-12-09 01:10:00|5561.9|5555.9|5562.5|5556.5|5562.5|5556.5|5561.9|5555.9|4
1639012210000|2021-12-09 01:10:10|5562.7|5556.7|5562|5556|5562.7|5556.7|5562|5556|3
1639012220000|2021-12-09 01:10:20|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1639012240000|2021-12-09 01:10:40|5562|5556|5561.2|5555.2|5562|5556|5561.2|5555.2|0
1639012260000|2021-12-09 01:11:00|5561.7|5555.7|5562.2|5556.2|5562.7|5556.7|5561.7|5555.7|4
1639012280000|2021-12-09 01:11:20|5561.9|5555.9|5562|5556|5562|5556|5561.9|5555.9|0
1639012290000|2021-12-09 01:11:30|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1639012340000|2021-12-09 01:12:20|5562.5|5556.5|5563.7|5557.7|5563.7|5557.7|5562.5|5556.5|3
1639012350000|2021-12-09 01:12:30|5563.9|5557.9|5563.7|5557.7|5565|5559|5563.7|5557.7|3
1639012360000|2021-12-09 01:12:40|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|0
1639012370000|2021-12-09 01:12:50|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|0
1639012380000|2021-12-09 01:13:00|5562.8|5556.8|5561.7|5555.7|5562.8|5556.8|5561.2|5555.2|5
1639012390000|2021-12-09 01:13:10|5561|5555|5561|5555|5561|5555|5561|5555|12
1639012400000|2021-12-09 01:13:20|5560.5|5554.5|5561|5555|5561|5555|5560.5|5554.5|0
1639012410000|2021-12-09 01:13:30|5561.2|5555.2|5560.5|5554.5|5561.2|5555.2|5560.5|5554.5|0
1639012440000|2021-12-09 01:14:00|5560.2|5554.2|5558.4|5552.4|5560.2|5554.2|5558.4|5552.4|16
1639012450000|2021-12-09 01:14:10|5558.7|5552.7|5557.9|5551.9|5558.7|5552.7|5557.9|5551.9|10
1639012460000|2021-12-09 01:14:20|5557.4|5551.4|5557.9|5551.9|5557.9|5551.9|5557.4|5551.4|5
1639012470000|2021-12-09 01:14:30|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1639012480000|2021-12-09 01:14:40|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|4
1639012490000|2021-12-09 01:14:50|5559.4|5553.4|5559.7|5553.7|5559.7|5553.7|5559.2|5553.2|1
1639012500000|2021-12-09 01:15:00|5560.9|5554.9|5561.7|5555.7|5561.7|5555.7|5560.7|5554.7|4
1639012510000|2021-12-09 01:15:10|5561.4|5555.4|5559.7|5553.7|5561.4|5555.4|5559.7|5553.7|1
1639012530000|2021-12-09 01:15:30|5559.4|5553.4|5559.7|5553.7|5559.7|5553.7|5558.7|5552.7|3
1639012540000|2021-12-09 01:15:40|5560|5554|5560.2|5554.2|5560.2|5554.2|5560|5554|0
1639012550000|2021-12-09 01:15:50|5559|5553|5560.2|5554.2|5560.2|5554.2|5559|5553|0
1639012560000|2021-12-09 01:16:00|5559.9|5553.9|5558.7|5552.7|5559.9|5553.9|5558|5552|1
1639012570000|2021-12-09 01:16:10|5558.4|5552.4|5557.9|5551.9|5558.4|5552.4|5557.4|5551.4|6
1639012580000|2021-12-09 01:16:20|5557.6|5551.6|5557.9|5551.9|5557.9|5551.9|5557.6|5551.6|2
1639012590000|2021-12-09 01:16:30|5558.2|5552.2|5558.9|5552.9|5559.2|5553.2|5558.2|5552.2|2
1639012600000|2021-12-09 01:16:40|5558.7|5552.7|5558.7|5552.7|5559.2|5553.2|5558|5552|1
1639012610000|2021-12-09 01:16:50|5558.5|5552.5|5558.7|5552.7|5558.7|5552.7|5558.5|5552.5|0
1639012620000|2021-12-09 01:17:00|5559.5|5553.5|5561|5555|5561|5555|5559.5|5553.5|5
1639012630000|2021-12-09 01:17:10|5560.7|5554.7|5560.2|5554.2|5561.2|5555.2|5560.2|5554.2|4
1639012650000|2021-12-09 01:17:30|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1639012670000|2021-12-09 01:17:50|5560.7|5554.7|5560.7|5554.7|5561.2|5555.2|5560.2|5554.2|10
1639012680000|2021-12-09 01:18:00|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5559.9|5553.9|0
1639012690000|2021-12-09 01:18:10|5559.7|5553.7|5559.9|5553.9|5559.9|5553.9|5559.7|5553.7|0
1639012700000|2021-12-09 01:18:20|5560.2|5554.2|5561.7|5555.7|5561.7|5555.7|5560.2|5554.2|5
1639012710000|2021-12-09 01:18:30|5561.9|5555.9|5562.7|5556.7|5563.1|5557.1|5561.9|5555.9|9
1639012720000|2021-12-09 01:18:40|5562.4|5556.4|5562.2|5556.2|5562.4|5556.4|5562.2|5556.2|0
1639012730000|2021-12-09 01:18:50|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|3
1639012740000|2021-12-09 01:19:00|5563.4|5557.4|5562.7|5556.7|5563.4|5557.4|5562.2|5556.2|3
1639012750000|2021-12-09 01:19:10|5563.2|5557.2|5563.2|5557.2|5563.7|5557.7|5563.2|5557.2|2
1639012760000|2021-12-09 01:19:20|5563|5557|5562.7|5556.7|5563.7|5557.7|5562.7|5556.7|0
1639012770000|2021-12-09 01:19:30|5563.3|5557.3|5563.7|5557.7|5563.7|5557.7|5563.3|5557.3|1
1639012780000|2021-12-09 01:19:40|5563.9|5557.9|5563.9|5557.9|5564.2|5558.2|5563.9|5557.9|0
1639012800000|2021-12-09 01:20:00|5563.4|5557.4|5567.2|5561.2|5567.2|5561.2|5563.4|5557.4|5
1639012810000|2021-12-09 01:20:10|5567.4|5561.4|5568.2|5562.2|5569.2|5563.2|5567.2|5561.2|6
1639012820000|2021-12-09 01:20:20|5568|5562|5567.7|5561.7|5568|5562|5567.7|5561.7|1
1639012840000|2021-12-09 01:20:40|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|5568.2|5562.2|0
1639012860000|2021-12-09 01:21:00|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|5568.7|5562.7|1
1639012870000|2021-12-09 01:21:10|5569|5563|5570.4|5564.4|5570.7|5564.7|5569|5563|1
1639012880000|2021-12-09 01:21:20|5570.7|5564.7|5569.9|5563.9|5570.7|5564.7|5569.9|5563.9|1
1639012890000|2021-12-09 01:21:30|5569.4|5563.4|5570.2|5564.2|5570.2|5564.2|5569.4|5563.4|2
1639012900000|2021-12-09 01:21:40|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|5569.9|5563.9|0
1639012910000|2021-12-09 01:21:50|5570.2|5564.2|5570.9|5564.9|5570.9|5564.9|5569.9|5563.9|2
1639012930000|2021-12-09 01:22:10|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5570.9|5564.9|1
1639012940000|2021-12-09 01:22:20|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|5571.4|5565.4|1
1639012950000|2021-12-09 01:22:30|5571.1|5565.1|5571.4|5565.4|5571.4|5565.4|5570.4|5564.4|0
1639012960000|2021-12-09 01:22:40|5571.1|5565.1|5571.4|5565.4|5571.4|5565.4|5571.1|5565.1|3
1639012970000|2021-12-09 01:22:50|5571.1|5565.1|5571.4|5565.4|5571.4|5565.4|5571.1|5565.1|0
1639012980000|2021-12-09 01:23:00|5571.7|5565.7|5571.7|5565.7|5572.7|5566.7|5571.7|5565.7|2
1639012990000|2021-12-09 01:23:10|5572|5566|5572.9|5566.9|5572.9|5566.9|5572|5566|1
1639013020000|2021-12-09 01:23:40|||||||||1
1639013040000|2021-12-09 01:24:00|5573.5|5567.5|5569.9|5563.9|5573.5|5567.5|5569.9|5563.9|10
1639013050000|2021-12-09 01:24:10|5569.7|5563.7|5569.2|5563.2|5569.7|5563.7|5569.2|5563.2|0
1639013060000|2021-12-09 01:24:20|5568.7|5562.7|5570.2|5564.2|5570.2|5564.2|5568.7|5562.7|4
1639013070000|2021-12-09 01:24:30|5569.9|5563.9|5569.9|5563.9|5570.2|5564.2|5569.9|5563.9|0
1639013090000|2021-12-09 01:24:50|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|1
1639013100000|2021-12-09 01:25:00|5570.1|5564.1|5572|5566|5572|5566|5569.7|5563.7|3
1639013110000|2021-12-09 01:25:10|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|0
1639013130000|2021-12-09 01:25:30|5572.3|5566.3|5571.7|5565.7|5572.3|5566.3|5571.7|5565.7|1
1639013140000|2021-12-09 01:25:40|||||||||1
1639013160000|2021-12-09 01:26:00|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|0
1639013170000|2021-12-09 01:26:10|5571.5|5565.5|5571.7|5565.7|5572|5566|5571.5|5565.5|1
1639013180000|2021-12-09 01:26:20|5571.4|5565.4|5570.7|5564.7|5571.4|5565.4|5570.7|5564.7|1
1639013210000|2021-12-09 01:26:50|5571|5565|5571.2|5565.2|5571.2|5565.2|5571|5565|0
1639013220000|2021-12-09 01:27:00|||||||||1
1639013240000|2021-12-09 01:27:20|5571.4|5565.4|5571.7|5565.7|5571.7|5565.7|5571.4|5565.4|2
1639013270000|2021-12-09 01:27:50|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|0
1639013280000|2021-12-09 01:28:00|5573|5567|5573.2|5567.2|5573.2|5567.2|5572.7|5566.7|4
1639013290000|2021-12-09 01:28:10|5572.9|5566.9|5572.2|5566.2|5572.9|5566.9|5572.2|5566.2|0
1639013300000|2021-12-09 01:28:20|5574.4|5568.4|5574.7|5568.7|5574.7|5568.7|5574.4|5568.4|3
1639013310000|2021-12-09 01:28:30|5574.4|5568.4|5574.7|5568.7|5574.7|5568.7|5573.7|5567.7|0
1639013320000|2021-12-09 01:28:40|5574.5|5568.5|5574.2|5568.2|5574.5|5568.5|5574|5568|2
1639013330000|2021-12-09 01:28:50|5574.5|5568.5|5574|5568|5574.5|5568.5|5573.8|5567.8|29
1639013340000|2021-12-09 01:29:00|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|0
1639013350000|2021-12-09 01:29:10|5573.6|5567.6|5573.8|5567.8|5573.8|5567.8|5573.5|5567.5|0
1639013360000|2021-12-09 01:29:20|5573.3|5567.3|5574.8|5568.8|5574.8|5568.8|5573.3|5567.3|4
1639013370000|2021-12-09 01:29:30|5574.6|5568.6|5574.5|5568.5|5574.6|5568.6|5574.3|5568.3|0
1639013390000|2021-12-09 01:29:50|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|1
1639013400000|2021-12-09 01:30:00|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|0
1639013410000|2021-12-09 01:30:10|5573.8|5567.8|5573.3|5567.3|5573.8|5567.8|5573.3|5567.3|2
1639013420000|2021-12-09 01:30:20|5573.6|5567.6|5571.8|5565.8|5573.8|5567.8|5571.2|5565.2|3
1639013430000|2021-12-09 01:30:30|5571|5565|5571.3|5565.3|5571.8|5565.8|5571|5565|1
1639013460000|2021-12-09 01:31:00|5571.5|5565.5|5571.8|5565.8|5571.8|5565.8|5571.5|5565.5|0
1639013480000|2021-12-09 01:31:20|5572.2|5566.2|5572.3|5566.3|5572.8|5566.8|5572.2|5566.2|1
1639013510000|2021-12-09 01:31:50|||||||||1
1639013520000|2021-12-09 01:32:00|5572.6|5566.6|5572.8|5566.8|5572.8|5566.8|5572.3|5566.3|1
1639013540000|2021-12-09 01:32:20|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|1
1639013580000|2021-12-09 01:33:00|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|1
1639013590000|2021-12-09 01:33:10|5573.4|5567.4|5572.8|5566.8|5573.4|5567.4|5572.8|5566.8|0
1639013600000|2021-12-09 01:33:20|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|0
1639013610000|2021-12-09 01:33:30|5572.8|5566.8|5573.1|5567.1|5573.1|5567.1|5572.8|5566.8|0
1639013620000|2021-12-09 01:33:40|5573.6|5567.6|5573.1|5567.1|5573.6|5567.6|5573.1|5567.1|0
1639013640000|2021-12-09 01:34:00|5572.8|5566.8|5573.1|5567.1|5573.1|5567.1|5572.8|5566.8|0
1639013650000|2021-12-09 01:34:10|5572.8|5566.8|5572.6|5566.6|5572.8|5566.8|5572.6|5566.6|0
1639013670000|2021-12-09 01:34:30|5572.9|5566.9|5573.1|5567.1|5573.1|5567.1|5572.8|5566.8|3
1639013680000|2021-12-09 01:34:40|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|2
1639013690000|2021-12-09 01:34:50|5573.3|5567.3|5573.6|5567.6|5573.6|5567.6|5573.3|5567.3|0
1639013700000|2021-12-09 01:35:00|5573.3|5567.3|5572.8|5566.8|5573.3|5567.3|5572.8|5566.8|0
1639013710000|2021-12-09 01:35:10|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571|5565|0
1639013720000|2021-12-09 01:35:20|5571|5565|5571|5565|5571.3|5565.3|5571|5565|0
1639013730000|2021-12-09 01:35:30|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1639013740000|2021-12-09 01:35:40|5571.8|5565.8|5570.5|5564.5|5571.8|5565.8|5570.5|5564.5|2
1639013750000|2021-12-09 01:35:50|5570.8|5564.8|5570.5|5564.5|5570.8|5564.8|5570.5|5564.5|0
1639013760000|2021-12-09 01:36:00|5570.8|5564.8|5571.3|5565.3|5571.3|5565.3|5570.8|5564.8|2
1639013770000|2021-12-09 01:36:10|5571|5565|5570.3|5564.3|5571.3|5565.3|5570.3|5564.3|0
1639013790000|2021-12-09 01:36:30|5570.8|5564.8|5570.3|5564.3|5571.3|5565.3|5570.3|5564.3|2
1639013800000|2021-12-09 01:36:40|5570.6|5564.6|5570.8|5564.8|5570.8|5564.8|5570.6|5564.6|1
1639013810000|2021-12-09 01:36:50|5571.2|5565.2|5571.5|5565.5|5571.5|5565.5|5571.2|5565.2|1
1639013820000|2021-12-09 01:37:00|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|1
1639013830000|2021-12-09 01:37:10|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|0
1639013870000|2021-12-09 01:37:50|5571|5565|5571.6|5565.6|5571.6|5565.6|5571|5565|2
1639013880000|2021-12-09 01:38:00|5571.8|5565.8|5571.3|5565.3|5571.8|5565.8|5571.3|5565.3|1
1639013910000|2021-12-09 01:38:30|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1639013940000|2021-12-09 01:39:00|5571.3|5565.3|5571.6|5565.6|5571.6|5565.6|5571.3|5565.3|0
1639013960000|2021-12-09 01:39:20|5571.3|5565.3|5571.6|5565.6|5571.6|5565.6|5571.3|5565.3|0
1639013980000|2021-12-09 01:39:40|5572.3|5566.3|5571.3|5565.3|5572.3|5566.3|5571.3|5565.3|2
1639013990000|2021-12-09 01:39:50|5572.3|5566.3|5571.8|5565.8|5572.3|5566.3|5571.8|5565.8|0
1639014000000|2021-12-09 01:40:00|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1639014010000|2021-12-09 01:40:10|5571|5565|5570.3|5564.3|5571|5565|5570.3|5564.3|1
1639014020000|2021-12-09 01:40:20|5570.6|5564.6|5570.8|5564.8|5570.8|5564.8|5570.6|5564.6|0
1639014030000|2021-12-09 01:40:30|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|0
1639014040000|2021-12-09 01:40:40|5570.6|5564.6|5570.3|5564.3|5570.8|5564.8|5570.3|5564.3|0
1639014060000|2021-12-09 01:41:00|5571.1|5565.1|5570.6|5564.6|5571.1|5565.1|5570.6|5564.6|1
1639014070000|2021-12-09 01:41:10|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|0
1639014080000|2021-12-09 01:41:20|5570.9|5564.9|5570.6|5564.6|5570.9|5564.9|5570.6|5564.6|0
1639014090000|2021-12-09 01:41:30|5570.3|5564.3|5568.3|5562.3|5570.3|5564.3|5568.3|5562.3|4
1639014110000|2021-12-09 01:41:50|||||||||2
1639014120000|2021-12-09 01:42:00|5569.3|5563.3|5568.3|5562.3|5569.3|5563.3|5568.3|5562.3|1
1639014160000|2021-12-09 01:42:40|5568|5562|5568|5562|5568|5562|5568|5562|0
1639014180000|2021-12-09 01:43:00|5568.3|5562.3|5568.8|5562.8|5568.8|5562.8|5568.3|5562.3|0
1639014230000|2021-12-09 01:43:50|||||||||1
1639014240000|2021-12-09 01:44:00|5568.5|5562.5|5568.3|5562.3|5568.5|5562.5|5568.3|5562.3|0
1639014250000|2021-12-09 01:44:10|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|0
1639014260000|2021-12-09 01:44:20|5567.6|5561.6|5568.1|5562.1|5568.3|5562.3|5567.6|5561.6|1
1639014270000|2021-12-09 01:44:30|5568.3|5562.3|5568.1|5562.1|5568.3|5562.3|5568.1|5562.1|0
1639014300000|2021-12-09 01:45:00|5568.4|5562.4|5569.3|5563.3|5569.3|5563.3|5568.4|5562.4|0
1639014310000|2021-12-09 01:45:10|5569.5|5563.5|5570.3|5564.3|5570.3|5564.3|5569.5|5563.5|1
1639014320000|2021-12-09 01:45:20|5570|5564|5570.3|5564.3|5570.3|5564.3|5569.8|5563.8|0
1639014330000|2021-12-09 01:45:30|5570.8|5564.8|5571.3|5565.3|5571.3|5565.3|5570.8|5564.8|1
1639014350000|2021-12-09 01:45:50|5571.5|5565.5|5572.3|5566.3|5572.3|5566.3|5571.5|5565.5|0
1639014360000|2021-12-09 01:46:00|5572|5566|5571.3|5565.3|5572|5566|5571.3|5565.3|0
1639014400000|2021-12-09 01:46:40|5571.6|5565.6|5571.8|5565.8|5572.3|5566.3|5571.6|5565.6|0
1639014410000|2021-12-09 01:46:50|5572.8|5566.8|5572.3|5566.3|5572.8|5566.8|5571.8|5565.8|2
1639014420000|2021-12-09 01:47:00|5572.6|5566.6|5571.3|5565.3|5572.8|5566.8|5571.3|5565.3|2
1639014440000|2021-12-09 01:47:20|5571.6|5565.6|5571.3|5565.3|5571.6|5565.6|5571.3|5565.3|0
1639014450000|2021-12-09 01:47:30|5570.8|5564.8|5570.6|5564.6|5571.3|5565.3|5570.3|5564.3|1
1639014470000|2021-12-09 01:47:50|5570.1|5564.1|5569.8|5563.8|5570.3|5564.3|5569.8|5563.8|0
1639014530000|2021-12-09 01:48:50|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|1
1639014540000|2021-12-09 01:49:00|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|0
1639014570000|2021-12-09 01:49:30|5571.3|5565.3|5570.8|5564.8|5571.6|5565.6|5570.8|5564.8|2
1639014670000|2021-12-09 01:51:10|5570.5|5564.5|5570.3|5564.3|5570.5|5564.5|5569.8|5563.8|0
1639014680000|2021-12-09 01:51:20|5570.1|5564.1|5569.8|5563.8|5570.3|5564.3|5569.8|5563.8|0
1639014690000|2021-12-09 01:51:30|5570|5564|5570.3|5564.3|5570.3|5564.3|5570|5564|0
1639014750000|2021-12-09 01:52:30|5570.5|5564.5|5570.8|5564.8|5570.8|5564.8|5570.5|5564.5|3
1639014980000|2021-12-09 01:56:20|5570.3|5564.3|5571.3|5565.3|5571.3|5565.3|5570.3|5564.3|0
1639014990000|2021-12-09 01:56:30|5571.1|5565.1|5570.8|5564.8|5571.1|5565.1|5570.8|5564.8|0
1639015000000|2021-12-09 01:56:40|5570.6|5564.6|5569.8|5563.8|5570.6|5564.6|5569.8|5563.8|1
1639015010000|2021-12-09 01:56:50|5570.1|5564.1|5569.8|5563.8|5570.3|5564.3|5569.8|5563.8|0
1639015020000|2021-12-09 01:57:00|5570.8|5564.8|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|1
1639015040000|2021-12-09 01:57:20|5569.2|5563.2|5569.1|5563.1|5569.2|5563.2|5569.1|5563.1|1
1639015050000|2021-12-09 01:57:30|5569.3|5563.3|5568.8|5562.8|5569.3|5563.3|5568.8|5562.8|0
1639015060000|2021-12-09 01:57:40|5569.5|5563.5|5569.8|5563.8|5569.8|5563.8|5569.5|5563.5|0
1639015070000|2021-12-09 01:57:50|5570.3|5564.3|5570|5564|5570.3|5564.3|5570|5564|0
1639015080000|2021-12-09 01:58:00|5569.8|5563.8|5570.8|5564.8|5571.3|5565.3|5569.8|5563.8|2
1639015090000|2021-12-09 01:58:10|5570.6|5564.6|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|0
1639015100000|2021-12-09 01:58:20|5570.3|5564.3|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|0
1639015140000|2021-12-09 01:59:00|5570.3|5564.3|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|0
1639015150000|2021-12-09 01:59:10|5570.1|5564.1|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|0
1639015160000|2021-12-09 01:59:20|5570.3|5564.3|5570.8|5564.8|5570.8|5564.8|5570.3|5564.3|0
1639015190000|2021-12-09 01:59:50|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1639015200000|2021-12-09 02:00:00|5571.8|5565.8|5570.8|5564.8|5571.8|5565.8|5570.8|5564.8|3
1639015210000|2021-12-09 02:00:10|5570.3|5564.3|5569.8|5563.8|5570.3|5564.3|5569.8|5563.8|0
1639015240000|2021-12-09 02:00:40|5570.1|5564.1|5569.8|5563.8|5570.8|5564.8|5569.8|5563.8|0
1639015250000|2021-12-09 02:00:50|5570.4|5564.4|5570.8|5564.8|5570.8|5564.8|5570.4|5564.4|0
1639015270000|2021-12-09 02:01:10|5570|5564|5569.8|5563.8|5570|5564|5569.8|5563.8|3
1639015300000|2021-12-09 02:01:40|5569.2|5563.2|5570.1|5564.1|5570.1|5564.1|5568.8|5562.8|1
1639015310000|2021-12-09 02:01:50|5570.3|5564.3|5570.6|5564.6|5570.6|5564.6|5570.3|5564.3|0
1639015320000|2021-12-09 02:02:00|5570.3|5564.3|5570.6|5564.6|5570.6|5564.6|5570.1|5564.1|0
1639015400000|2021-12-09 02:03:20|5570.3|5564.3|5570.1|5564.1|5570.3|5564.3|5570.1|5564.1|0
1639015490000|2021-12-09 02:04:50|5569.8|5563.8|5569.3|5563.3|5569.8|5563.8|5568.9|5562.9|1
1639015500000|2021-12-09 02:05:00|5569.6|5563.6|5570|5564|5570.3|5564.3|5569.6|5563.6|1
1639015510000|2021-12-09 02:05:10|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|5569.6|5563.6|0
1639015550000|2021-12-09 02:05:50|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|0
1639015570000|2021-12-09 02:06:10|5568|5562|5568|5562|5568.3|5562.3|5568|5562|0
1639015580000|2021-12-09 02:06:20|5567.7|5561.7|5568|5562|5568|5562|5567.7|5561.7|0
1639015590000|2021-12-09 02:06:30|5568.3|5562.3|5568|5562|5568.3|5562.3|5568|5562|0
1639015600000|2021-12-09 02:06:40|5568.6|5562.6|5568.8|5562.8|5569.2|5563.2|5568.6|5562.6|1
1639015630000|2021-12-09 02:07:10|5569|5563|5569.6|5563.6|5569.6|5563.6|5569|5563|0
1639015640000|2021-12-09 02:07:20|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|0
1639015650000|2021-12-09 02:07:30|5569|5563|5569|5563|5569|5563|5569|5563|0
1639015660000|2021-12-09 02:07:40|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1639015670000|2021-12-09 02:07:50|5569.1|5563.1|5569.6|5563.6|5569.6|5563.6|5569|5563|1
1639015710000|2021-12-09 02:08:30|5569.9|5563.9|5569.3|5563.3|5570.1|5564.1|5569.3|5563.3|0
1639015720000|2021-12-09 02:08:40|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1639015730000|2021-12-09 02:08:50|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|0
1639015740000|2021-12-09 02:09:00|5567.5|5561.5|5568.3|5562.3|5568.3|5562.3|5567.5|5561.5|0
1639015780000|2021-12-09 02:09:40|5568.8|5562.8|5568.3|5562.3|5568.8|5562.8|5568.3|5562.3|0
1639015790000|2021-12-09 02:09:50|5568.6|5562.6|5568.8|5562.8|5568.8|5562.8|5568.6|5562.6|0
1639015800000|2021-12-09 02:10:00|5569.6|5563.6|5570.3|5564.3|5570.3|5564.3|5569.6|5563.6|1
1639015810000|2021-12-09 02:10:10|5570|5564|5569.8|5563.8|5570.3|5564.3|5569.5|5563.5|0
1639015820000|2021-12-09 02:10:20|5569.6|5563.6|5568.8|5562.8|5569.6|5563.6|5568.8|5562.8|0
1639015840000|2021-12-09 02:10:40|5568.3|5562.3|5568.8|5562.8|5568.8|5562.8|5568.3|5562.3|0
1639015850000|2021-12-09 02:10:50|5562.6|5556.6|5561.6|5555.6|5562.6|5556.6|5561.6|5555.6|5
1639015890000|2021-12-09 02:11:30|5561.3|5555.3|5561.3|5555.3|5561.3|5555.3|5561.3|5555.3|0
1639015900000|2021-12-09 02:11:40|5561.6|5555.6|5562.1|5556.1|5562.1|5556.1|5561.6|5555.6|2
1639015910000|2021-12-09 02:11:50|5561.6|5555.6|5561.9|5555.9|5561.9|5555.9|5561.6|5555.6|2
1639015920000|2021-12-09 02:12:00|5562.1|5556.1|5562.4|5556.4|5562.4|5556.4|5562.1|5556.1|0
1639015930000|2021-12-09 02:12:10|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|0
1639015950000|2021-12-09 02:12:30|5562.4|5556.4|5562.1|5556.1|5562.4|5556.4|5562.1|5556.1|1
1639015960000|2021-12-09 02:12:40|5561.8|5555.8|5561.6|5555.6|5562.1|5556.1|5561.3|5555.3|0
1639015970000|2021-12-09 02:12:50|5561.9|5555.9|5561.8|5555.8|5562.1|5556.1|5561.8|5555.8|0
1639015990000|2021-12-09 02:13:10|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1639016010000|2021-12-09 02:13:30|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|0
1639016030000|2021-12-09 02:13:50|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|1
1639016040000|2021-12-09 02:14:00|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|5561.8|5555.8|0
1639016050000|2021-12-09 02:14:10|5561.1|5555.1|5561.3|5555.3|5561.3|5555.3|5561.1|5555.1|1
1639016160000|2021-12-09 02:16:00|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|1
1639016190000|2021-12-09 02:16:30|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|0
1639016210000|2021-12-09 02:16:50|||||||||1
1639016220000|2021-12-09 02:17:00|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|2
1639016320000|2021-12-09 02:18:40|5563|5557|5565.3|5559.3|5565.3|5559.3|5563|5557|3
1639016610000|2021-12-09 02:23:30|||||||||3
1639016620000|2021-12-09 02:23:40|||||||||1
1639016730000|2021-12-09 02:25:30|5565.8|5559.8|5567.8|5561.8|5568.1|5562.1|5565.8|5559.8|2
1639016750000|2021-12-09 02:25:50|5568.1|5562.1|5567.8|5561.8|5568.3|5562.3|5567.8|5561.8|0
1639016760000|2021-12-09 02:26:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.3|5562.3|1
1639016780000|2021-12-09 02:26:20|5568.3|5562.3|5568.6|5562.6|5568.6|5562.6|5568.3|5562.3|0
1639016810000|2021-12-09 02:26:50|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|0
1639016820000|2021-12-09 02:27:00|5567.8|5561.8|5568.8|5562.8|5569.4|5563.4|5567.8|5561.8|2
1639016870000|2021-12-09 02:27:50|5568.6|5562.6|5568.6|5562.6|5568.8|5562.8|5568.3|5562.3|1
1639016880000|2021-12-09 02:28:00|5568.3|5562.3|5568.5|5562.5|5568.5|5562.5|5568|5562|0
1639016890000|2021-12-09 02:28:10|5568|5562|5568|5562|5568|5562|5568|5562|0
1639016930000|2021-12-09 02:28:50|5568.3|5562.3|5568.8|5562.8|5568.8|5562.8|5568.3|5562.3|0
1639016940000|2021-12-09 02:29:00|5568.5|5562.5|5569.3|5563.3|5569.3|5563.3|5568|5562|1
1639016950000|2021-12-09 02:29:10|5569|5563|5569|5563|5569|5563|5569|5563|0
1639016970000|2021-12-09 02:29:30|5568.8|5562.8|5567.8|5561.8|5569.1|5563.1|5567.8|5561.8|1
1639016980000|2021-12-09 02:29:40|5568.7|5562.7|5568.8|5562.8|5569.1|5563.1|5568.7|5562.7|0
1639016990000|2021-12-09 02:29:50|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|5567.8|5561.8|2
1639017000000|2021-12-09 02:30:00|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|0
1639017050000|2021-12-09 02:30:50|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|1
1639017080000|2021-12-09 02:31:20|5569.1|5563.1|5568.8|5562.8|5569.1|5563.1|5567.8|5561.8|1
1639017090000|2021-12-09 02:31:30|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5568.8|5562.8|1
1639017100000|2021-12-09 02:31:40|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|0
1639017120000|2021-12-09 02:32:00|5570.8|5564.8|5570.1|5564.1|5570.8|5564.8|5570.1|5564.1|2
1639017130000|2021-12-09 02:32:10|5571.1|5565.1|5570.8|5564.8|5571.3|5565.3|5570.8|5564.8|3
1639017140000|2021-12-09 02:32:20|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|0
1639017190000|2021-12-09 02:33:10|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|0
1639017230000|2021-12-09 02:33:50|5571.8|5565.8|5573.6|5567.6|5573.6|5567.6|5571.8|5565.8|4
1639017240000|2021-12-09 02:34:00|5573.3|5567.3|5574.1|5568.1|5574.1|5568.1|5573.3|5567.3|1
1639017250000|2021-12-09 02:34:10|5573.9|5567.9|5571.8|5565.8|5573.9|5567.9|5571.8|5565.8|1
1639017270000|2021-12-09 02:34:30|5572.1|5566.1|5572.3|5566.3|5572.3|5566.3|5572.1|5566.1|0
1639017300000|2021-12-09 02:35:00|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639017320000|2021-12-09 02:35:20|5573.1|5567.1|5572.3|5566.3|5573.1|5567.1|5572.3|5566.3|0
1639017370000|2021-12-09 02:36:10|5572|5566|5571.3|5565.3|5572|5566|5571.3|5565.3|0
1639017380000|2021-12-09 02:36:20|5571.7|5565.7|5572|5566|5572|5566|5571.7|5565.7|5
1639017390000|2021-12-09 02:36:30|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639017410000|2021-12-09 02:36:50|5572.1|5566.1|5571.8|5565.8|5572.1|5566.1|5571.8|5565.8|2
1639017420000|2021-12-09 02:37:00|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|0
1639017440000|2021-12-09 02:37:20|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1639017450000|2021-12-09 02:37:30|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1639017470000|2021-12-09 02:37:50|5572.6|5566.6|5572|5566|5572.8|5566.8|5572|5566|0
1639017480000|2021-12-09 02:38:00|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639017490000|2021-12-09 02:38:10|5572|5566|5572.8|5566.8|5573.1|5567.1|5572|5566|1
1639017510000|2021-12-09 02:38:30|5573.1|5567.1|5572.3|5566.3|5573.1|5567.1|5572.3|5566.3|1
1639017520000|2021-12-09 02:38:40|5573.3|5567.3|5572.3|5566.3|5573.3|5567.3|5571.8|5565.8|1
1639017540000|2021-12-09 02:39:00|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639017550000|2021-12-09 02:39:10|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1639017560000|2021-12-09 02:39:20|5572|5566|5572.3|5566.3|5572.3|5566.3|5571.8|5565.8|0
1639017580000|2021-12-09 02:39:40|5572|5566|5572.3|5566.3|5572.3|5566.3|5571.8|5565.8|0
1639017590000|2021-12-09 02:39:50|5572|5566|5572.3|5566.3|5572.3|5566.3|5571.8|5565.8|0
1639017600000|2021-12-09 02:40:00|5571.8|5565.8|5571.8|5565.8|5572.3|5566.3|5571.8|5565.8|0
1639017620000|2021-12-09 02:40:20|5572.1|5566.1|5572.3|5566.3|5572.3|5566.3|5572.1|5566.1|0
1639017630000|2021-12-09 02:40:30|5572.6|5566.6|5572.3|5566.3|5572.6|5566.6|5572.3|5566.3|0
1639017640000|2021-12-09 02:40:40|5572.6|5566.6|5572.6|5566.6|5573.5|5567.5|5572.5|5566.5|1
1639017650000|2021-12-09 02:40:50|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1639017660000|2021-12-09 02:41:00|5572.6|5566.6|5572.3|5566.3|5572.6|5566.6|5572.3|5566.3|0
1639017670000|2021-12-09 02:41:10|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639017690000|2021-12-09 02:41:30|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1639017710000|2021-12-09 02:41:50|5572|5566|5572.3|5566.3|5572.3|5566.3|5571.8|5565.8|0
1639017720000|2021-12-09 02:42:00|5571.3|5565.3|5570.8|5564.8|5571.3|5565.3|5570.8|5564.8|9
1639017760000|2021-12-09 02:42:40|5570.3|5564.3|5569.3|5563.3|5570.3|5564.3|5569.3|5563.3|1
1639017780000|2021-12-09 02:43:00|5569.6|5563.6|5569.8|5563.8|5569.8|5563.8|5569.6|5563.6|0
1639017810000|2021-12-09 02:43:30|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|0
1639017820000|2021-12-09 02:43:40|5569.6|5563.6|5572.8|5566.8|5572.8|5566.8|5569.6|5563.6|1
1639017830000|2021-12-09 02:43:50|5572.5|5566.5|5571.3|5565.3|5572.5|5566.5|5571.3|5565.3|0
1639017840000|2021-12-09 02:44:00|5571.6|5565.6|5571.8|5565.8|5571.8|5565.8|5571.3|5565.3|0
1639017850000|2021-12-09 02:44:10|5572.4|5566.4|5572.8|5566.8|5572.8|5566.8|5572.4|5566.4|0
1639017860000|2021-12-09 02:44:20|5572.5|5566.5|5572.3|5566.3|5572.5|5566.5|5572.3|5566.3|0
1639017870000|2021-12-09 02:44:30|5572|5566|5571.2|5565.2|5572|5566|5571.2|5565.2|1
1639017880000|2021-12-09 02:44:40|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|0
1639017890000|2021-12-09 02:44:50|5571.1|5565.1|5571.3|5565.3|5571.3|5565.3|5571.1|5565.1|1
1639017930000|2021-12-09 02:45:30|5572.4|5566.4|5574|5568|5574|5568|5572.3|5566.3|2
1639017940000|2021-12-09 02:45:40|5574.3|5568.3|5573.8|5567.8|5574.3|5568.3|5573.8|5567.8|0
1639017950000|2021-12-09 02:45:50|5574.1|5568.1|5574.3|5568.3|5574.3|5568.3|5573.8|5567.8|1
1639017960000|2021-12-09 02:46:00|5573.8|5567.8|5572.3|5566.3|5573.8|5567.8|5572.3|5566.3|0
1639017980000|2021-12-09 02:46:20|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|0
1639017990000|2021-12-09 02:46:30|5572.8|5566.8|5572.3|5566.3|5572.8|5566.8|5572.3|5566.3|0
1639018000000|2021-12-09 02:46:40|5572.6|5566.6|5572.6|5566.6|5573.1|5567.1|5572.6|5566.6|0
1639018010000|2021-12-09 02:46:50|5572.9|5566.9|5572.9|5566.9|5573.1|5567.1|5572.6|5566.6|0
1639018020000|2021-12-09 02:47:00|5573.1|5567.1|5572.8|5566.8|5573.1|5567.1|5572.6|5566.6|0
1639018070000|2021-12-09 02:47:50|5572.6|5566.6|5572.6|5566.6|5573.1|5567.1|5572.6|5566.6|1
1639018080000|2021-12-09 02:48:00|5572.3|5566.3|5573.1|5567.1|5573.1|5567.1|5572.3|5566.3|0
1639018090000|2021-12-09 02:48:10|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|0
1639018100000|2021-12-09 02:48:20|5572.5|5566.5|5574.3|5568.3|5574.3|5568.3|5572.3|5566.3|1
1639018130000|2021-12-09 02:48:50|5574|5568|5573.8|5567.8|5574|5568|5573.8|5567.8|0
1639018140000|2021-12-09 02:49:00|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|0
1639018150000|2021-12-09 02:49:10|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|0
1639018160000|2021-12-09 02:49:20|5573.5|5567.5|5573.6|5567.6|5573.6|5567.6|5573.3|5567.3|0
1639018170000|2021-12-09 02:49:30|5573.8|5567.8|5575.3|5569.3|5575.6|5569.6|5573.8|5567.8|4
1639018180000|2021-12-09 02:49:40|5575|5569|5574.3|5568.3|5575|5569|5574.3|5568.3|0
1639018190000|2021-12-09 02:49:50|5574|5568|5573.8|5567.8|5574|5568|5573.5|5567.5|0
1639018200000|2021-12-09 02:50:00|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|1
1639018270000|2021-12-09 02:51:10|5575.1|5569.1|5575.3|5569.3|5575.3|5569.3|5575.1|5569.1|0
1639018330000|2021-12-09 02:52:10|5575.6|5569.6|5577.3|5571.3|5577.3|5571.3|5575.6|5569.6|5
1639018340000|2021-12-09 02:52:20|5577.6|5571.6|5578.3|5572.3|5578.3|5572.3|5577.6|5571.6|3
1639018360000|2021-12-09 02:52:40|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|3
1639018370000|2021-12-09 02:52:50|5577.8|5571.8|5578.3|5572.3|5578.3|5572.3|5577.3|5571.3|1
1639018390000|2021-12-09 02:53:10|5578.6|5572.6|5578.3|5572.3|5578.6|5572.6|5578.3|5572.3|3
1639018420000|2021-12-09 02:53:40|5578.8|5572.8|5578.6|5572.6|5578.8|5572.8|5578.6|5572.6|3
1639018430000|2021-12-09 02:53:50|5579.5|5573.5|5578.3|5572.3|5579.5|5573.5|5578.3|5572.3|1
1639018440000|2021-12-09 02:54:00|5577.8|5571.8|5578.3|5572.3|5578.3|5572.3|5577.8|5571.8|0
1639018460000|2021-12-09 02:54:20|5578.6|5572.6|5578.8|5572.8|5578.8|5572.8|5578.6|5572.6|0
1639018470000|2021-12-09 02:54:30|5578.3|5572.3|5578.8|5572.8|5578.8|5572.8|5578.3|5572.3|2
1639018490000|2021-12-09 02:54:50|5578.5|5572.5|5578.3|5572.3|5578.5|5572.5|5578.3|5572.3|0
1639018500000|2021-12-09 02:55:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1639018510000|2021-12-09 02:55:10|5579|5573|5579.5|5573.5|5579.5|5573.5|5578.8|5572.8|2
1639018520000|2021-12-09 02:55:20|5580|5574|5580|5574|5580|5574|5580|5574|2
1639018530000|2021-12-09 02:55:30|5580.3|5574.3|5580|5574|5580.3|5574.3|5579.5|5573.5|3
1639018580000|2021-12-09 02:56:20|5583.8|5577.8|5584|5578|5584|5578|5583.6|5577.6|2
1639018590000|2021-12-09 02:56:30|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|0
1639018600000|2021-12-09 02:56:40|5583.5|5577.5|5583.3|5577.3|5583.5|5577.5|5583.3|5577.3|0
1639018610000|2021-12-09 02:56:50|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|1
1639018640000|2021-12-09 02:57:20|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|0
1639018650000|2021-12-09 02:57:30|5580.7|5574.7|5580.3|5574.3|5580.7|5574.7|5580.3|5574.3|1
1639018660000|2021-12-09 02:57:40|5580|5574|5578.3|5572.3|5580|5574|5578.3|5572.3|0
1639018670000|2021-12-09 02:57:50|5579|5573|5579.3|5573.3|5579.3|5573.3|5579|5573|1
1639018680000|2021-12-09 02:58:00|5579|5573|5578.8|5572.8|5579|5573|5578.8|5572.8|0
1639018700000|2021-12-09 02:58:20|5579.1|5573.1|5579.3|5573.3|5579.3|5573.3|5579.1|5573.1|2
1639018710000|2021-12-09 02:58:30|5579.5|5573.5|5579.6|5573.6|5579.6|5573.6|5579.5|5573.5|1
1639018740000|2021-12-09 02:59:00|5579.9|5573.9|5579.6|5573.6|5579.9|5573.9|5579.6|5573.6|0
1639018750000|2021-12-09 02:59:10|5579.3|5573.3|5579|5573|5579.3|5573.3|5579|5573|0
1639018760000|2021-12-09 02:59:20|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|0
1639018810000|2021-12-09 03:00:10|5579|5573|5578.8|5572.8|5579|5573|5578.8|5572.8|0
1639018820000|2021-12-09 03:00:20|5578.5|5572.5|5578.3|5572.3|5578.5|5572.5|5578.3|5572.3|0
1639018840000|2021-12-09 03:00:40|5578|5572|5576.8|5570.8|5578|5572|5576.8|5570.8|1
1639018860000|2021-12-09 03:01:00|5576.5|5570.5|5576.8|5570.8|5576.8|5570.8|5575.8|5569.8|0
1639018870000|2021-12-09 03:01:10|5576.4|5570.4|5574.3|5568.3|5576.4|5570.4|5573.8|5567.8|1
1639018890000|2021-12-09 03:01:30|5574.8|5568.8|5574.3|5568.3|5574.8|5568.8|5574.3|5568.3|0
1639018900000|2021-12-09 03:01:40|5573.8|5567.8|5574.3|5568.3|5574.3|5568.3|5573.8|5567.8|0
1639018910000|2021-12-09 03:01:50|5574.6|5568.6|5574.3|5568.3|5574.6|5568.6|5574|5568|0
1639018920000|2021-12-09 03:02:00|5574.6|5568.6|5574.3|5568.3|5574.8|5568.8|5574.3|5568.3|0
1639018940000|2021-12-09 03:02:20|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|0
1639018950000|2021-12-09 03:02:30|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5575.8|5569.8|6
1639018970000|2021-12-09 03:02:50|5579|5573|5577.3|5571.3|5579|5573|5577.3|5571.3|4
1639018980000|2021-12-09 03:03:00|5577|5571|5576.8|5570.8|5577|5571|5576.8|5570.8|0
1639018990000|2021-12-09 03:03:10|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|5576.3|5570.3|1
1639019030000|2021-12-09 03:03:50|5578.3|5572.3|5578.8|5572.8|5578.8|5572.8|5578.3|5572.3|3
1639019040000|2021-12-09 03:04:00|5578.2|5572.2|5577.3|5571.3|5578.2|5572.2|5577.3|5571.3|0
1639019060000|2021-12-09 03:04:20|5577.5|5571.5|5578.3|5572.3|5578.3|5572.3|5577.5|5571.5|0
1639019080000|2021-12-09 03:04:40|5577.8|5571.8|5578.3|5572.3|5578.3|5572.3|5577.8|5571.8|0
1639019090000|2021-12-09 03:04:50|5578|5572|5577.8|5571.8|5578|5572|5577.8|5571.8|0
1639019120000|2021-12-09 03:05:20|5578|5572|5578.3|5572.3|5578.3|5572.3|5578|5572|0
1639019160000|2021-12-09 03:06:00|5578.8|5572.8|5578.3|5572.3|5579.3|5573.3|5578.3|5572.3|1
1639019170000|2021-12-09 03:06:10|5578.6|5572.6|5578.8|5572.8|5579.3|5573.3|5578.6|5572.6|1
1639019220000|2021-12-09 03:07:00|5579.1|5573.1|5578.3|5572.3|5579.1|5573.1|5578.3|5572.3|0
1639019230000|2021-12-09 03:07:10|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639019240000|2021-12-09 03:07:20|5578.5|5572.5|5578.3|5572.3|5578.5|5572.5|5578.3|5572.3|8
1639019280000|2021-12-09 03:08:00|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639019290000|2021-12-09 03:08:10|||||||||3
1639019300000|2021-12-09 03:08:20|||||||||2
1639019320000|2021-12-09 03:08:40|5578.6|5572.6|5578.6|5572.6|5578.6|5572.6|5578.6|5572.6|1
1639019330000|2021-12-09 03:08:50|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639019350000|2021-12-09 03:09:10|5579.3|5573.3|5578.8|5572.8|5579.3|5573.3|5578.8|5572.8|0
1639019360000|2021-12-09 03:09:20|5579.1|5573.1|5579.3|5573.3|5579.3|5573.3|5579.1|5573.1|0
1639019380000|2021-12-09 03:09:40|5579|5573|5578.8|5572.8|5579|5573|5577.8|5571.8|2
1639019400000|2021-12-09 03:10:00|5578.3|5572.3|5578.8|5572.8|5579.3|5573.3|5578.3|5572.3|3
1639019410000|2021-12-09 03:10:10|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639019420000|2021-12-09 03:10:20|5578.1|5572.1|5578|5572|5578.3|5572.3|5578|5572|3
1639019430000|2021-12-09 03:10:30|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639019440000|2021-12-09 03:10:40|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639019450000|2021-12-09 03:10:50|5578.5|5572.5|5578|5572|5578.8|5572.8|5578|5572|5
1639019460000|2021-12-09 03:11:00|5577.8|5571.8|5578.3|5572.3|5579.3|5573.3|5577.8|5571.8|14
1639019470000|2021-12-09 03:11:10|5578.5|5572.5|5579|5573|5579.3|5573.3|5578.5|5572.5|0
1639019480000|2021-12-09 03:11:20|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579|5573|0
1639019490000|2021-12-09 03:11:30|5579.6|5573.6|5579.8|5573.8|5579.8|5573.8|5579.5|5573.5|0
1639019500000|2021-12-09 03:11:40|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|5579.6|5573.6|0
1639019510000|2021-12-09 03:11:50|||||||||4
1639019520000|2021-12-09 03:12:00|5579.8|5573.8|5578.8|5572.8|5579.8|5573.8|5578.8|5572.8|0
1639019530000|2021-12-09 03:12:10|5579.3|5573.3|5579.8|5573.8|5579.8|5573.8|5578.8|5572.8|0
1639019540000|2021-12-09 03:12:20|5579.3|5573.3|5578.6|5572.6|5579.8|5573.8|5578.6|5572.6|0
1639019560000|2021-12-09 03:12:40|5578.9|5572.9|5579.8|5573.8|5579.8|5573.8|5578.9|5572.9|0
1639019570000|2021-12-09 03:12:50|5579.6|5573.6|5578.8|5572.8|5579.6|5573.6|5578.8|5572.8|0
1639019580000|2021-12-09 03:13:00|5579.3|5573.3|5578.8|5572.8|5579.6|5573.6|5578.8|5572.8|0
1639019590000|2021-12-09 03:13:10|5579.1|5573.1|5579.6|5573.6|5579.6|5573.6|5579.1|5573.1|0
1639019610000|2021-12-09 03:13:30|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|0
1639019620000|2021-12-09 03:13:40|5580|5574|5581.3|5575.3|5581.3|5575.3|5580|5574|3
1639019630000|2021-12-09 03:13:50|5581.6|5575.6|5581.1|5575.1|5581.6|5575.6|5581.1|5575.1|0
1639019640000|2021-12-09 03:14:00|5581.7|5575.7|5582.1|5576.1|5582.1|5576.1|5581.7|5575.7|0
1639019660000|2021-12-09 03:14:20|5582.3|5576.3|5582.8|5576.8|5582.8|5576.8|5582.3|5576.3|0
1639019670000|2021-12-09 03:14:30|5582.3|5576.3|5582.8|5576.8|5582.8|5576.8|5582.3|5576.3|0
1639019700000|2021-12-09 03:15:00|5582.3|5576.3|5581.8|5575.8|5582.3|5576.3|5581.3|5575.3|1
1639019720000|2021-12-09 03:15:20|5582.8|5576.8|5582.3|5576.3|5582.8|5576.8|5582.3|5576.3|0
1639019730000|2021-12-09 03:15:30|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|0
1639019740000|2021-12-09 03:15:40|5582.4|5576.4|5581.8|5575.8|5582.4|5576.4|5581.8|5575.8|0
1639019750000|2021-12-09 03:15:50|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|0
1639019760000|2021-12-09 03:16:00|5580.8|5574.8|5582.3|5576.3|5582.8|5576.8|5580.8|5574.8|5
1639019770000|2021-12-09 03:16:10|5582.8|5576.8|5582.3|5576.3|5582.8|5576.8|5582.3|5576.3|0
1639019790000|2021-12-09 03:16:30|5582.5|5576.5|5583.8|5577.8|5583.8|5577.8|5582.5|5576.5|1
1639019800000|2021-12-09 03:16:40|5583.5|5577.5|5582.8|5576.8|5583.5|5577.5|5582.8|5576.8|0
1639019810000|2021-12-09 03:16:50|5583.1|5577.1|5581.8|5575.8|5583.3|5577.3|5581.8|5575.8|1
1639019820000|2021-12-09 03:17:00|5582.8|5576.8|5582.3|5576.3|5582.8|5576.8|5582.3|5576.3|3
1639019830000|2021-12-09 03:17:10|5582.1|5576.1|5582.4|5576.4|5582.4|5576.4|5581.8|5575.8|0
1639019840000|2021-12-09 03:17:20|5582.6|5576.6|5582.8|5576.8|5583.3|5577.3|5582.6|5576.6|0
1639019850000|2021-12-09 03:17:30|5583.8|5577.8|5584.3|5578.3|5584.3|5578.3|5583.8|5577.8|1
1639019860000|2021-12-09 03:17:40|5584|5578|5583.3|5577.3|5584|5578|5582.8|5576.8|0
1639019880000|2021-12-09 03:18:00|5582.3|5576.3|5582.8|5576.8|5582.8|5576.8|5582.3|5576.3|0
1639019890000|2021-12-09 03:18:10|5583.2|5577.2|5583.8|5577.8|5583.8|5577.8|5583.2|5577.2|4
1639019930000|2021-12-09 03:18:50|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|0
1639019940000|2021-12-09 03:19:00|5582.8|5576.8|5583.3|5577.3|5583.3|5577.3|5582.8|5576.8|0
1639019960000|2021-12-09 03:19:20|5583|5577|5582.8|5576.8|5583|5577|5582.8|5576.8|0
1639019970000|2021-12-09 03:19:30|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|5581.8|5575.8|0
1639019980000|2021-12-09 03:19:40|5581.6|5575.6|5581.3|5575.3|5581.8|5575.8|5580.8|5574.8|0
1639019990000|2021-12-09 03:19:50|5581.1|5575.1|5580.8|5574.8|5581.1|5575.1|5580.8|5574.8|0
1639020030000|2021-12-09 03:20:30|5580.4|5574.4|5579.8|5573.8|5580.4|5574.4|5579.8|5573.8|1
1639020040000|2021-12-09 03:20:40|5580.1|5574.1|5580.3|5574.3|5580.3|5574.3|5580.1|5574.1|0
1639020060000|2021-12-09 03:21:00|5579.6|5573.6|5579.3|5573.3|5579.6|5573.6|5579.3|5573.3|1
1639020070000|2021-12-09 03:21:10|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|5579.1|5573.1|0
1639020080000|2021-12-09 03:21:20|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|0
1639020130000|2021-12-09 03:22:10|5579.5|5573.5|5579.3|5573.3|5579.5|5573.5|5579.3|5573.3|0
1639020150000|2021-12-09 03:22:30|5579.6|5573.6|5579.8|5573.8|5579.8|5573.8|5579.6|5573.6|0
1639020170000|2021-12-09 03:22:50|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|0
1639020180000|2021-12-09 03:23:00|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|0
1639020190000|2021-12-09 03:23:10|5579.6|5573.6|5578.8|5572.8|5579.6|5573.6|5578.8|5572.8|0
1639020200000|2021-12-09 03:23:20|5578.6|5572.6|5579.8|5573.8|5579.8|5573.8|5578.6|5572.6|0
1639020240000|2021-12-09 03:24:00|5579.6|5573.6|5578.8|5572.8|5579.6|5573.6|5578.8|5572.8|1
1639020270000|2021-12-09 03:24:30|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5
1639020290000|2021-12-09 03:24:50|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|2
1639020330000|2021-12-09 03:25:30|5578.3|5572.3|5577.8|5571.8|5578.3|5572.3|5577.8|5571.8|3
1639020340000|2021-12-09 03:25:40|||||||||4
1639020360000|2021-12-09 03:26:00|||||||||5
1639020370000|2021-12-09 03:26:10|5577|5571|5577|5571|5577|5571|5577|5571|2
1639020380000|2021-12-09 03:26:20|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639020390000|2021-12-09 03:26:30|5577.8|5571.8|5577.5|5571.5|5577.8|5571.8|5577.5|5571.5|0
1639020470000|2021-12-09 03:27:50|5578|5572|5578|5572|5578|5572|5578|5572|0
1639020490000|2021-12-09 03:28:10|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639020500000|2021-12-09 03:28:20|5578|5572|5578|5572|5578|5572|5578|5572|0
1639020530000|2021-12-09 03:28:50|5578.3|5572.3|5578.8|5572.8|5578.8|5572.8|5578.3|5572.3|0
1639020540000|2021-12-09 03:29:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1639020550000|2021-12-09 03:29:10|5578.3|5572.3|5579.8|5573.8|5580.6|5574.6|5578.3|5572.3|3
1639020560000|2021-12-09 03:29:20|5580.3|5574.3|5580.6|5574.6|5580.6|5574.6|5580.3|5574.3|0
1639020570000|2021-12-09 03:29:30|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|0
1639020590000|2021-12-09 03:29:50|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1639020640000|2021-12-09 03:30:40|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|0
1639020720000|2021-12-09 03:32:00|5578|5572|5578|5572|5578|5572|5578|5572|1
1639020760000|2021-12-09 03:32:40|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639020770000|2021-12-09 03:32:50|5578|5572|5578|5572|5578|5572|5578|5572|2
1639020790000|2021-12-09 03:33:10|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639020810000|2021-12-09 03:33:30|5577.7|5571.7|5578.3|5572.3|5578.3|5572.3|5577.7|5571.7|1
1639020830000|2021-12-09 03:33:50|5578.6|5572.6|5578.8|5572.8|5579.3|5573.3|5578.3|5572.3|1
1639020840000|2021-12-09 03:34:00|5579.1|5573.1|5578.8|5572.8|5579.1|5573.1|5578.8|5572.8|0
1639020850000|2021-12-09 03:34:10|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|2
1639020890000|2021-12-09 03:34:50|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639020910000|2021-12-09 03:35:10|5579.5|5573.5|5579.3|5573.3|5579.8|5573.8|5579.3|5573.3|0
1639020980000|2021-12-09 03:36:20|5578.8|5572.8|5579.3|5573.3|5579.3|5573.3|5578.8|5572.8|0
1639021000000|2021-12-09 03:36:40|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639021010000|2021-12-09 03:36:50|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|2
1639021080000|2021-12-09 03:38:00|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639021140000|2021-12-09 03:39:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1639021150000|2021-12-09 03:39:10|5578.3|5572.3|5578|5572|5578.3|5572.3|5578|5572|0
1639021210000|2021-12-09 03:40:10|5577.4|5571.4|5577|5571|5577.4|5571.4|5577|5571|0
1639021240000|2021-12-09 03:40:40|||||||||1
1639021440000|2021-12-09 03:44:00|5577.2|5571.2|5577.8|5571.8|5577.8|5571.8|5577.2|5571.2|1
1639021450000|2021-12-09 03:44:10|5578|5572|5578.3|5572.3|5578.3|5572.3|5578|5572|1
1639021470000|2021-12-09 03:44:30|5578.6|5572.6|5577.5|5571.5|5578.6|5572.6|5577.5|5571.5|1
1639021600000|2021-12-09 03:46:40|||||||||1
1639021610000|2021-12-09 03:46:50|||||||||1
1639021620000|2021-12-09 03:47:00|5578|5572|5578|5572|5578|5572|5578|5572|0
1639021910000|2021-12-09 03:51:50|||||||||1
1639022000000|2021-12-09 03:53:20|5577.7|5571.7|5577.5|5571.5|5577.7|5571.7|5577.5|5571.5|1
1639022010000|2021-12-09 03:53:30|5577|5571|5577|5571|5577|5571|5577|5571|1
1639022150000|2021-12-09 03:55:50|||||||||1
1639022160000|2021-12-09 03:56:00|5577.2|5571.2|5577.5|5571.5|5577.5|5571.5|5577.2|5571.2|1
1639022370000|2021-12-09 03:59:30|5577|5571|5577|5571|5577|5571|5577|5571|5
1639022380000|2021-12-09 03:59:40|||||||||2
1639022400000|2021-12-09 04:00:00|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|0
1639022450000|2021-12-09 04:00:50|||||||||1
1639022470000|2021-12-09 04:01:10|||||||||1
1639022500000|2021-12-09 04:01:40|||||||||1
1639022510000|2021-12-09 04:01:50|||||||||3
1639022620000|2021-12-09 04:03:40|||||||||1
1639022760000|2021-12-09 04:06:00|||||||||1
1639022810000|2021-12-09 04:06:50|||||||||1
1639022860000|2021-12-09 04:07:40|5577.2|5571.2|5577.5|5571.5|5577.5|5571.5|5577.2|5571.2|1
1639022870000|2021-12-09 04:07:50|5577.8|5571.8|5579|5573|5579.3|5573.3|5577.8|5571.8|3
1639022880000|2021-12-09 04:08:00|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639022890000|2021-12-09 04:08:10|5577.5|5571.5|5578|5572|5578|5572|5577.5|5571.5|0
1639022900000|2021-12-09 04:08:20|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639022930000|2021-12-09 04:08:50|5577.7|5571.7|5578|5572|5578|5572|5577.7|5571.7|2
1639022940000|2021-12-09 04:09:00|||||||||1
1639023020000|2021-12-09 04:10:20|5578.3|5572.3|5578.8|5572.8|5579.3|5573.3|5578.3|5572.3|1
1639023080000|2021-12-09 04:11:20|5578.5|5572.5|5578.8|5572.8|5578.8|5572.8|5578.5|5572.5|0
1639023190000|2021-12-09 04:13:10|5579.1|5573.1|5579.8|5573.8|5579.8|5573.8|5579.1|5573.1|0
1639023240000|2021-12-09 04:14:00|5579.6|5573.6|5579.8|5573.8|5579.8|5573.8|5579.6|5573.6|0
1639023300000|2021-12-09 04:15:00|5579|5573|5579.8|5573.8|5579.8|5573.8|5579|5573|0
1639023320000|2021-12-09 04:15:20|5579.3|5573.3|5580.3|5574.3|5580.3|5574.3|5579.3|5573.3|1
1639023330000|2021-12-09 04:15:30|5579.6|5573.6|5578.8|5572.8|5579.8|5573.8|5578.8|5572.8|0
1639023340000|2021-12-09 04:15:40|5579.3|5573.3|5579.8|5573.8|5579.8|5573.8|5579.3|5573.3|0
1639023400000|2021-12-09 04:16:40|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1639023420000|2021-12-09 04:17:00|5579|5573|5578.8|5572.8|5579|5573|5578.8|5572.8|0
1639023650000|2021-12-09 04:20:50|||||||||1
1639023670000|2021-12-09 04:21:10|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|1
1639023680000|2021-12-09 04:21:20|||||||||1
1639023730000|2021-12-09 04:22:10|5580|5574|5580.8|5574.8|5581|5575|5580|5574|5
1639023760000|2021-12-09 04:22:40|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|5580.3|5574.3|0
1639023770000|2021-12-09 04:22:50|5580.6|5574.6|5579.8|5573.8|5580.6|5574.6|5579.8|5573.8|0
1639023830000|2021-12-09 04:23:50|||||||||1
1639023850000|2021-12-09 04:24:10|5580.3|5574.3|5579.8|5573.8|5580.3|5574.3|5579.8|5573.8|1
1639023950000|2021-12-09 04:25:50|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|6
1639024020000|2021-12-09 04:27:00|||||||||1
1639024110000|2021-12-09 04:28:30|5578.5|5572.5|5578.8|5572.8|5578.8|5572.8|5578.5|5572.5|0
1639024140000|2021-12-09 04:29:00|5579.3|5573.3|5578.8|5572.8|5579.3|5573.3|5578.8|5572.8|0
1639024160000|2021-12-09 04:29:20|5579.2|5573.2|5579.3|5573.3|5579.3|5573.3|5579.2|5573.2|0
1639024170000|2021-12-09 04:29:30|5579|5573|5578.3|5572.3|5579|5573|5578.3|5572.3|0
1639024190000|2021-12-09 04:29:50|5578|5572|5578|5572|5578|5572|5578|5572|0
1639024200000|2021-12-09 04:30:00|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639024210000|2021-12-09 04:30:10|5578.7|5572.7|5577.9|5571.9|5578.7|5572.7|5577.9|5571.9|0
1639024230000|2021-12-09 04:30:30|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639024280000|2021-12-09 04:31:20|5578.8|5572.8|5577.8|5571.8|5579.3|5573.3|5577.8|5571.8|3
1639024290000|2021-12-09 04:31:30|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639024320000|2021-12-09 04:32:00|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639024340000|2021-12-09 04:32:20|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|2
1639024690000|2021-12-09 04:38:10|5578|5572|5578|5572|5578|5572|5578|5572|0
1639024740000|2021-12-09 04:39:00|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|2
1639024770000|2021-12-09 04:39:30|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|1
1639024860000|2021-12-09 04:41:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|2
1639024910000|2021-12-09 04:41:50|||||||||2
1639024920000|2021-12-09 04:42:00|5577.2|5571.2|5577|5571|5577.2|5571.2|5577|5571|1
1639024960000|2021-12-09 04:42:40|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|0
1639024980000|2021-12-09 04:43:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639025340000|2021-12-09 04:49:00|5577.2|5571.2|5577|5571|5577.2|5571.2|5577|5571|0
1639025360000|2021-12-09 04:49:20|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639025510000|2021-12-09 04:51:50|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|2
1639025520000|2021-12-09 04:52:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1639025600000|2021-12-09 04:53:20|5577.2|5571.2|5576|5570|5577.2|5571.2|5576|5570|3
1639025610000|2021-12-09 04:53:30|5576.5|5570.5|5576|5570|5576.5|5570.5|5576|5570|0
1639025640000|2021-12-09 04:54:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.4|5570.4|8
1639025690000|2021-12-09 04:54:50|5576|5570|5576|5570|5576|5570|5576|5570|0
1639025700000|2021-12-09 04:55:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1639025710000|2021-12-09 04:55:10|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1639025750000|2021-12-09 04:55:50|5576.2|5570.2|5576|5570|5576.2|5570.2|5576|5570|0
1639025930000|2021-12-09 04:58:50|5576.2|5570.2|5576.5|5570.5|5576.5|5570.5|5576.2|5570.2|1
1639025940000|2021-12-09 04:59:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|1
1639025950000|2021-12-09 04:59:10|5576|5570|5576|5570|5576|5570|5576|5570|0
1639026010000|2021-12-09 05:00:10|5576.2|5570.2|5575.7|5569.7|5576.2|5570.2|5575.4|5569.4|93
1639026040000|2021-12-09 05:00:40|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1639026210000|2021-12-09 05:03:30|5576.2|5570.2|5575.9|5569.9|5576.2|5570.2|5575.9|5569.9|0
1639026240000|2021-12-09 05:04:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|1
1639026250000|2021-12-09 05:04:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|3
1639026310000|2021-12-09 05:05:10|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|0
1639026320000|2021-12-09 05:05:20|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1639026330000|2021-12-09 05:05:30|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1639026340000|2021-12-09 05:05:40|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1639026350000|2021-12-09 05:05:50|5576.6|5570.6|5576.9|5570.9|5576.9|5570.9|5576.6|5570.6|1
1639026450000|2021-12-09 05:07:30|5577.2|5571.2|5577.4|5571.4|5577.4|5571.4|5577.2|5571.2|0
1639026460000|2021-12-09 05:07:40|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|5577.9|5571.9|1
1639026520000|2021-12-09 05:08:40|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|0
1639026540000|2021-12-09 05:09:00|5575.9|5569.9|5576.4|5570.4|5576.4|5570.4|5575.9|5569.9|6
1639026670000|2021-12-09 05:11:10|5576.7|5570.7|5577.2|5571.2|5577.2|5571.2|5576.7|5570.7|0
1639026690000|2021-12-09 05:11:30|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|2
1639026710000|2021-12-09 05:11:50|5576.2|5570.2|5576.9|5570.9|5576.9|5570.9|5576.2|5570.2|0
1639026720000|2021-12-09 05:12:00|5576.7|5570.7|5575.4|5569.4|5576.7|5570.7|5575.4|5569.4|1
1639026760000|2021-12-09 05:12:40|5575.7|5569.7|5575.9|5569.9|5575.9|5569.9|5575.7|5569.7|0
1639026940000|2021-12-09 05:15:40|5577.4|5571.4|5577.1|5571.1|5577.4|5571.4|5577.1|5571.1|2
1639026950000|2021-12-09 05:15:50|5577.2|5571.2|5577.4|5571.4|5577.4|5571.4|5577.2|5571.2|0
1639026970000|2021-12-09 05:16:10|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|0
1639027010000|2021-12-09 05:16:50|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|2
1639027020000|2021-12-09 05:17:00|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|0
1639027060000|2021-12-09 05:17:40|5576.3|5570.3|5576.8|5570.8|5576.8|5570.8|5576.3|5570.3|0
1639027070000|2021-12-09 05:17:50|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|5575.4|5569.4|1
1639027100000|2021-12-09 05:18:20|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|2
1639027130000|2021-12-09 05:18:50|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|5576.9|5570.9|1
1639027140000|2021-12-09 05:19:00|5576.4|5570.4|5576.9|5570.9|5576.9|5570.9|5576.4|5570.4|1
1639027180000|2021-12-09 05:19:40|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5575.9|5569.9|0
1639027300000|2021-12-09 05:21:40|5576.1|5570.1|5575.9|5569.9|5576.1|5570.1|5575.9|5569.9|0
1639027310000|2021-12-09 05:21:50|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1639027320000|2021-12-09 05:22:00|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|1
1639027440000|2021-12-09 05:24:00|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1639027450000|2021-12-09 05:24:10|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1639027560000|2021-12-09 05:26:00|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|5576.4|5570.4|0
1639027570000|2021-12-09 05:26:10|5576.3|5570.3|5575.9|5569.9|5576.3|5570.3|5575.9|5569.9|0
1639027610000|2021-12-09 05:26:50|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|5575.8|5569.8|0
1639027620000|2021-12-09 05:27:00|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|5575.9|5569.9|0
1639027800000|2021-12-09 05:30:00|5575.4|5569.4|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|1
1639027810000|2021-12-09 05:30:10|5575.6|5569.6|5575.9|5569.9|5575.9|5569.9|5575.6|5569.6|0
1639027830000|2021-12-09 05:30:30|5576|5570|5576|5570|5576|5570|5576|5570|0
1639027840000|2021-12-09 05:30:40|5575.6|5569.6|5576|5570|5576|5570|5575.6|5569.6|0
1639027850000|2021-12-09 05:30:50|5575.5|5569.5|5576|5570|5576|5570|5575.5|5569.5|0
1639027870000|2021-12-09 05:31:10|5575.5|5569.5|5575.5|5569.5|5576|5570|5575.5|5569.5|1
1639027880000|2021-12-09 05:31:20|5576|5570|5576|5570|5576|5570|5576|5570|0
1639027970000|2021-12-09 05:32:50|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|14
1639028010000|2021-12-09 05:33:30|||||||||4
1639028020000|2021-12-09 05:33:40|||||||||3
1639028040000|2021-12-09 05:34:00|5572.5|5566.5|5571.6|5565.6|5572.5|5566.5|5571.6|5565.6|12
1639028060000|2021-12-09 05:34:20|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1639028070000|2021-12-09 05:34:30|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|3
1639028080000|2021-12-09 05:34:40|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1639028090000|2021-12-09 05:34:50|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639028100000|2021-12-09 05:35:00|5571.1|5565.1|5571.6|5565.6|5571.6|5565.6|5571.1|5565.1|0
1639028110000|2021-12-09 05:35:10|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.3|5565.3|0
1639028130000|2021-12-09 05:35:30|5571.5|5565.5|5571|5565|5571.5|5565.5|5571|5565|1
1639028160000|2021-12-09 05:36:00|5570.5|5564.5|5570|5564|5570.5|5564.5|5570|5564|0
1639028170000|2021-12-09 05:36:10|5570.3|5564.3|5570.8|5564.8|5570.8|5564.8|5570.3|5564.3|0
1639028180000|2021-12-09 05:36:20|5570.5|5564.5|5566|5560|5571|5565|5566|5560|2
1639028190000|2021-12-09 05:36:30|5565.8|5559.8|5567.8|5561.8|5567.8|5561.8|5565.8|5559.8|2
1639028200000|2021-12-09 05:36:40|5568.8|5562.8|5567.3|5561.3|5568.8|5562.8|5567.3|5561.3|3
1639028220000|2021-12-09 05:37:00|5567|5561|5566.8|5560.8|5567|5561|5566.8|5560.8|2
1639028230000|2021-12-09 05:37:10|5566.5|5560.5|5567.3|5561.3|5567.3|5561.3|5566.3|5560.3|4
1639028250000|2021-12-09 05:37:30|||||||||2
1639028270000|2021-12-09 05:37:50|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|0
1639028280000|2021-12-09 05:38:00|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|0
1639028300000|2021-12-09 05:38:20|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|0
1639028310000|2021-12-09 05:38:30|5567.3|5561.3|5566.8|5560.8|5567.3|5561.3|5566.8|5560.8|0
1639028320000|2021-12-09 05:38:40|5567.3|5561.3|5566.8|5560.8|5567.3|5561.3|5566.8|5560.8|3
1639028330000|2021-12-09 05:38:50|5566.5|5560.5|5567.1|5561.1|5567.1|5561.1|5566.3|5560.3|2
1639028340000|2021-12-09 05:39:00|5566.8|5560.8|5567.1|5561.1|5567.1|5561.1|5566.8|5560.8|0
1639028370000|2021-12-09 05:39:30|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|0
1639028380000|2021-12-09 05:39:40|5567.1|5561.1|5566.8|5560.8|5567.1|5561.1|5566.8|5560.8|0
1639028390000|2021-12-09 05:39:50|5567.1|5561.1|5566.8|5560.8|5567.1|5561.1|5566.8|5560.8|0
1639028400000|2021-12-09 05:40:00|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|0
1639028420000|2021-12-09 05:40:20|5567.6|5561.6|5567.8|5561.8|5567.8|5561.8|5567.3|5561.3|0
1639028440000|2021-12-09 05:40:40|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5
1639028460000|2021-12-09 05:41:00|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|0
1639028490000|2021-12-09 05:41:30|5566.5|5560.5|5567.8|5561.8|5567.8|5561.8|5566.5|5560.5|8
1639028540000|2021-12-09 05:42:20|5567.5|5561.5|5568.3|5562.3|5568.3|5562.3|5567.3|5561.3|0
1639028560000|2021-12-09 05:42:40|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|5568.6|5562.6|1
1639028570000|2021-12-09 05:42:50|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|0
1639028580000|2021-12-09 05:43:00|5570.8|5564.8|5570.5|5564.5|5570.8|5564.8|5570.5|5564.5|2
1639028610000|2021-12-09 05:43:30|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|5570.3|5564.3|0
1639028620000|2021-12-09 05:43:40|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|1
1639028640000|2021-12-09 05:44:00|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|7
1639028650000|2021-12-09 05:44:10|5574.6|5568.6|5575.8|5569.8|5575.8|5569.8|5574.6|5568.6|4
1639028670000|2021-12-09 05:44:30|5576.3|5570.3|5576|5570|5576.3|5570.3|5576|5570|0
1639028680000|2021-12-09 05:44:40|5576.3|5570.3|5578.8|5572.8|5578.8|5572.8|5575.5|5569.5|1
1639028690000|2021-12-09 05:44:50|5578.6|5572.6|5578.6|5572.6|5578.6|5572.6|5578.3|5572.3|3
1639028700000|2021-12-09 05:45:00|5578.3|5572.3|5578.6|5572.6|5578.6|5572.6|5578.1|5572.1|0
1639028710000|2021-12-09 05:45:10|5578.3|5572.3|5579.1|5573.1|5579.1|5573.1|5578.3|5572.3|0
1639028730000|2021-12-09 05:45:30|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|5579.3|5573.3|0
1639028780000|2021-12-09 05:46:20|5579.5|5573.5|5579.3|5573.3|5579.5|5573.5|5578.6|5572.6|3
1639028790000|2021-12-09 05:46:30|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|1
1639028810000|2021-12-09 05:46:50|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1639028840000|2021-12-09 05:47:20|||||||||10
1639028850000|2021-12-09 05:47:30|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|5579.8|5573.8|0
1639028860000|2021-12-09 05:47:40|5580.1|5574.1|5581.3|5575.3|5581.3|5575.3|5580.1|5574.1|4
1639028880000|2021-12-09 05:48:00|5581.6|5575.6|5584.4|5578.4|5584.4|5578.4|5581.6|5575.6|9
1639028890000|2021-12-09 05:48:10|5584.3|5578.3|5586.3|5580.3|5586.3|5580.3|5584.3|5578.3|15
1639028900000|2021-12-09 05:48:20|||||||||5
1639028910000|2021-12-09 05:48:30|5586|5580|5585.8|5579.8|5586.3|5580.3|5585.8|5579.8|5
1639028970000|2021-12-09 05:49:30|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|2
1639029000000|2021-12-09 05:50:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1639029010000|2021-12-09 05:50:10|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|5583.3|5577.3|0
1639029040000|2021-12-09 05:50:40|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|5583.8|5577.8|0
1639029050000|2021-12-09 05:50:50|5583.3|5577.3|5584.6|5578.6|5584.6|5578.6|5583.3|5577.3|0
1639029070000|2021-12-09 05:51:10|5583.3|5577.3|5582.3|5576.3|5583.3|5577.3|5582.3|5576.3|4
1639029080000|2021-12-09 05:51:20|5581.8|5575.8|5580.3|5574.3|5581.8|5575.8|5580.3|5574.3|5
1639029100000|2021-12-09 05:51:40|5580.1|5574.1|5579.8|5573.8|5580.1|5574.1|5579.8|5573.8|0
1639029120000|2021-12-09 05:52:00|5579.3|5573.3|5578.6|5572.6|5579.3|5573.3|5578.6|5572.6|2
1639029130000|2021-12-09 05:52:10|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639029140000|2021-12-09 05:52:20|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|1
1639029180000|2021-12-09 05:53:00|5576.8|5570.8|5577.6|5571.6|5577.6|5571.6|5576.8|5570.8|0
1639029190000|2021-12-09 05:53:10|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639029200000|2021-12-09 05:53:20|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|0
1639029210000|2021-12-09 05:53:30|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|5577.8|5571.8|0
1639029230000|2021-12-09 05:53:50|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|0
1639029240000|2021-12-09 05:54:00|5577.8|5571.8|5576.8|5570.8|5577.8|5571.8|5576.8|5570.8|1
1639029250000|2021-12-09 05:54:10|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|0
1639029280000|2021-12-09 05:54:40|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|0
1639029290000|2021-12-09 05:54:50|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|0
1639029300000|2021-12-09 05:55:00|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|5578.3|5572.3|0
1639029310000|2021-12-09 05:55:10|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5577.8|5571.8|1
1639029340000|2021-12-09 05:55:40|5577.6|5571.6|5577.6|5571.6|5577.6|5571.6|5577.1|5571.1|1
1639029390000|2021-12-09 05:56:30|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1639029420000|2021-12-09 05:57:00|5576.1|5570.1|5575.3|5569.3|5576.1|5570.1|5575.3|5569.3|2
1639029430000|2021-12-09 05:57:10|5574.3|5568.3|5575.1|5569.1|5575.3|5569.3|5574.3|5568.3|0
1639029440000|2021-12-09 05:57:20|5574.8|5568.8|5573.8|5567.8|5574.8|5568.8|5573.8|5567.8|1
1639029450000|2021-12-09 05:57:30|5573.5|5567.5|5573.8|5567.8|5573.8|5567.8|5573.5|5567.5|0
1639029490000|2021-12-09 05:58:10|5574.1|5568.1|5574.3|5568.3|5574.3|5568.3|5574.1|5568.1|0
1639029510000|2021-12-09 05:58:30|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|2
1639029530000|2021-12-09 05:58:50|5574.4|5568.4|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|0
1639029540000|2021-12-09 05:59:00|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|0
1639029550000|2021-12-09 05:59:10|5574.1|5568.1|5574.6|5568.6|5574.6|5568.6|5574.1|5568.1|2
1639029580000|2021-12-09 05:59:40|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|0
1639029600000|2021-12-09 06:00:00|5574.3|5568.3|5574.8|5568.8|5574.8|5568.8|5573.7|5567.7|1
1639029610000|2021-12-09 06:00:10|5574.6|5568.6|5574.3|5568.3|5574.6|5568.6|5574.3|5568.3|0
1639029620000|2021-12-09 06:00:20|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|0
1639029650000|2021-12-09 06:00:50|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|5574.3|5568.3|0
1639029660000|2021-12-09 06:01:00|5574.1|5568.1|5573.8|5567.8|5574.1|5568.1|5573.1|5567.1|0
1639029700000|2021-12-09 06:01:40|5573.5|5567.5|5573.3|5567.3|5573.5|5567.5|5573.3|5567.3|0
1639029710000|2021-12-09 06:01:50|5572|5566|5572|5566|5572|5566|5572|5566|3
1639029720000|2021-12-09 06:02:00|5571.8|5565.8|5570.8|5564.8|5571.8|5565.8|5570.8|5564.8|3
1639029760000|2021-12-09 06:02:40|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|2
1639029780000|2021-12-09 06:03:00|5572.1|5566.1|5571.8|5565.8|5572.1|5566.1|5571.8|5565.8|1
1639029810000|2021-12-09 06:03:30|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|0
1639029820000|2021-12-09 06:03:40|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|5571.3|5565.3|0
1639029840000|2021-12-09 06:04:00|5571|5565|5570.8|5564.8|5571|5565|5570.8|5564.8|0
1639029850000|2021-12-09 06:04:10|5571.1|5565.1|5571.3|5565.3|5571.3|5565.3|5571.1|5565.1|0
1639029880000|2021-12-09 06:04:40|5571|5565|5571|5565|5571|5565|5570.8|5564.8|2
1639029890000|2021-12-09 06:04:50|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639029900000|2021-12-09 06:05:00|5572.3|5566.3|5571.8|5565.8|5572.3|5566.3|5571.8|5565.8|0
1639029910000|2021-12-09 06:05:10|5572.1|5566.1|5572.3|5566.3|5572.3|5566.3|5571.8|5565.8|0
1639029920000|2021-12-09 06:05:20|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|6
1639029930000|2021-12-09 06:05:30|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|0
1639029940000|2021-12-09 06:05:40|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|0
1639029950000|2021-12-09 06:05:50|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|0
1639029970000|2021-12-09 06:06:10|5573|5567|5572.8|5566.8|5573|5567|5572.8|5566.8|0
1639029990000|2021-12-09 06:06:30|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|0
1639030020000|2021-12-09 06:07:00|5572.3|5566.3|5571.3|5565.3|5572.3|5566.3|5571.3|5565.3|5
1639030030000|2021-12-09 06:07:10|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|5570.8|5564.8|1
1639030090000|2021-12-09 06:08:10|5572.8|5566.8|5572.2|5566.2|5572.8|5566.8|5572.2|5566.2|2
1639030110000|2021-12-09 06:08:30|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|5571.8|5565.8|0
1639030150000|2021-12-09 06:09:10|5572.1|5566.1|5572.3|5566.3|5572.3|5566.3|5572.1|5566.1|0
1639030160000|2021-12-09 06:09:20|5571.8|5565.8|5572.8|5566.8|5573.3|5567.3|5571.8|5565.8|2
1639030170000|2021-12-09 06:09:30|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|0
1639030180000|2021-12-09 06:09:40|5572.8|5566.8|5571.8|5565.8|5572.8|5566.8|5571.8|5565.8|0
1639030190000|2021-12-09 06:09:50|5572.3|5566.3|5571.8|5565.8|5572.3|5566.3|5571.8|5565.8|0
1639030200000|2021-12-09 06:10:00|5571.3|5565.3|5570.8|5564.8|5571.3|5565.3|5570.8|5564.8|0
1639030260000|2021-12-09 06:11:00|5569.5|5563.5|5569|5563|5569.5|5563.5|5569|5563|2
1639030270000|2021-12-09 06:11:10|5568.5|5562.5|5568.6|5562.6|5568.6|5562.6|5568.5|5562.5|0
1639030290000|2021-12-09 06:11:30|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|0
1639030300000|2021-12-09 06:11:40|5568.5|5562.5|5568.6|5562.6|5568.6|5562.6|5568.3|5562.3|0
1639030320000|2021-12-09 06:12:00|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|2
1639030360000|2021-12-09 06:12:40|5568.1|5562.1|5567.8|5561.8|5568.1|5562.1|5567.8|5561.8|0
1639030370000|2021-12-09 06:12:50|5567.6|5561.6|5566.8|5560.8|5567.6|5561.6|5566.8|5560.8|2
1639030390000|2021-12-09 06:13:10|5567.4|5561.4|5567.8|5561.8|5567.8|5561.8|5567.3|5561.3|2
1639030410000|2021-12-09 06:13:30|5567.3|5561.3|5565.5|5559.5|5567.3|5561.3|5565.5|5559.5|0
1639030420000|2021-12-09 06:13:40|5565.3|5559.3|5565.8|5559.8|5565.8|5559.8|5564.8|5558.8|0
1639030440000|2021-12-09 06:14:00|5565.5|5559.5|5565.3|5559.3|5565.5|5559.5|5565.3|5559.3|0
1639030460000|2021-12-09 06:14:20|5565.6|5559.6|5565.8|5559.8|5565.8|5559.8|5565.6|5559.6|0
1639030470000|2021-12-09 06:14:30|5565.5|5559.5|5565.8|5559.8|5565.8|5559.8|5565.5|5559.5|0
1639030490000|2021-12-09 06:14:50|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|5565.3|5559.3|0
1639030500000|2021-12-09 06:15:00|5564.8|5558.8|5565.8|5559.8|5565.8|5559.8|5564.8|5558.8|2
1639030520000|2021-12-09 06:15:20|5565.5|5559.5|5565.8|5559.8|5565.8|5559.8|5565.5|5559.5|0
1639030550000|2021-12-09 06:15:50|5565.5|5559.5|5566.1|5560.1|5566.1|5560.1|5564.8|5558.8|0
1639030560000|2021-12-09 06:16:00|5566.3|5560.3|5565.8|5559.8|5566.3|5560.3|5565.8|5559.8|1
1639030570000|2021-12-09 06:16:10|5565.5|5559.5|5564.6|5558.6|5565.5|5559.5|5564.3|5558.3|0
1639030590000|2021-12-09 06:16:30|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|5564.8|5558.8|0
1639030600000|2021-12-09 06:16:40|5564.1|5558.1|5564|5558|5564.1|5558.1|5563.8|5557.8|0
1639030620000|2021-12-09 06:17:00|5564.3|5558.3|5563.8|5557.8|5564.3|5558.3|5563.8|5557.8|0
1639030640000|2021-12-09 06:17:20|5564.3|5558.3|5564|5558|5564.3|5558.3|5563.8|5557.8|0
1639030650000|2021-12-09 06:17:30|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|5563.8|5557.8|0
1639030660000|2021-12-09 06:17:40|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|0
1639030670000|2021-12-09 06:17:50|5563.3|5557.3|5563.3|5557.3|5563.3|5557.3|5563.3|5557.3|0
1639030680000|2021-12-09 06:18:00|||||||||1
1639030690000|2021-12-09 06:18:10|5562.1|5556.1|5562.8|5556.8|5562.8|5556.8|5562.1|5556.1|3
1639030700000|2021-12-09 06:18:20|5562.6|5556.6|5562.8|5556.8|5562.8|5556.8|5562.3|5556.3|0
1639030710000|2021-12-09 06:18:30|||||||||2
1639030720000|2021-12-09 06:18:40|5562.5|5556.5|5562|5556|5562.8|5556.8|5562|5556|1
1639030750000|2021-12-09 06:19:10|5562.2|5556.2|5563.3|5557.3|5563.8|5557.8|5562.2|5556.2|3
1639030760000|2021-12-09 06:19:20|5562.8|5556.8|5561.3|5555.3|5562.8|5556.8|5560.1|5554.1|1
1639030770000|2021-12-09 06:19:30|5561|5555|5560.3|5554.3|5561|5555|5560.1|5554.1|0
1639030780000|2021-12-09 06:19:40|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|0
1639030790000|2021-12-09 06:19:50|5559.6|5553.6|5558.8|5552.8|5559.6|5553.6|5558.8|5552.8|2
1639030800000|2021-12-09 06:20:00|5559.3|5553.3|5558.8|5552.8|5559.8|5553.8|5558.8|5552.8|4
1639030820000|2021-12-09 06:20:20|||||||||2
1639030830000|2021-12-09 06:20:30|5558.3|5552.3|5558.8|5552.8|5558.8|5552.8|5558.3|5552.3|0
1639030840000|2021-12-09 06:20:40|5558.5|5552.5|5558.8|5552.8|5558.8|5552.8|5558.5|5552.5|1
1639030850000|2021-12-09 06:20:50|5558.4|5552.4|5558|5552|5558.4|5552.4|5558|5552|7
1639030860000|2021-12-09 06:21:00|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|1
1639030880000|2021-12-09 06:21:20|5559.1|5553.1|5559.8|5553.8|5559.8|5553.8|5559.1|5553.1|1
1639030900000|2021-12-09 06:21:40|5559|5553|5558.8|5552.8|5559|5553|5558.8|5552.8|2
1639030910000|2021-12-09 06:21:50|5558.5|5552.5|5558|5552|5558.5|5552.5|5557.8|5551.8|2
1639030920000|2021-12-09 06:22:00|||||||||2
1639030960000|2021-12-09 06:22:40|5558.3|5552.3|5559|5553|5559|5553|5558.3|5552.3|1
1639030970000|2021-12-09 06:22:50|5559.3|5553.3|5561.3|5555.3|5562|5556|5559.3|5553.3|9
1639030980000|2021-12-09 06:23:00|5561|5555|5560.8|5554.8|5561|5555|5560.8|5554.8|0
1639031000000|2021-12-09 06:23:20|5560.5|5554.5|5561.3|5555.3|5561.3|5555.3|5560.5|5554.5|0
1639031030000|2021-12-09 06:23:50|5561|5555|5560.3|5554.3|5561|5555|5560.3|5554.3|0
1639031050000|2021-12-09 06:24:10|5561|5555|5561|5555|5561.3|5555.3|5561|5555|1
1639031060000|2021-12-09 06:24:20|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|0
1639031090000|2021-12-09 06:24:50|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|0
1639031100000|2021-12-09 06:25:00|5560.5|5554.5|5559.3|5553.3|5560.5|5554.5|5559.3|5553.3|0
1639031110000|2021-12-09 06:25:10|5558.6|5552.6|5558|5552|5559|5553|5558|5552|1
1639031120000|2021-12-09 06:25:20|5558.3|5552.3|5558.5|5552.5|5558.5|5552.5|5558.3|5552.3|0
1639031130000|2021-12-09 06:25:30|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|0
1639031150000|2021-12-09 06:25:50|5561|5555|5561|5555|5561.3|5555.3|5561|5555|4
1639031160000|2021-12-09 06:26:00|5560.8|5554.8|5559.8|5553.8|5560.8|5554.8|5559.8|5553.8|0
1639031170000|2021-12-09 06:26:10|5559.5|5553.5|5558.8|5552.8|5559.5|5553.5|5558.8|5552.8|1
1639031180000|2021-12-09 06:26:20|||||||||1
1639031210000|2021-12-09 06:26:50|5558.6|5552.6|5558|5552|5558.6|5552.6|5558|5552|3
1639031220000|2021-12-09 06:27:00|5558.3|5552.3|5559.8|5553.8|5559.8|5553.8|5558.3|5552.3|25
1639031230000|2021-12-09 06:27:10|5560.1|5554.1|5558.6|5552.6|5560.1|5554.1|5558.6|5552.6|3
1639031240000|2021-12-09 06:27:20|5558.3|5552.3|5558.6|5552.6|5558.6|5552.6|5558.3|5552.3|0
1639031250000|2021-12-09 06:27:30|5558.3|5552.3|5558|5552|5558.3|5552.3|5558|5552|0
1639031280000|2021-12-09 06:28:00|5558.3|5552.3|5559.1|5553.1|5559.1|5553.1|5558.3|5552.3|2
1639031290000|2021-12-09 06:28:10|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5557.5|5551.5|2
1639031300000|2021-12-09 06:28:20|5558|5552|5558|5552|5558|5552|5558|5552|1
1639031310000|2021-12-09 06:28:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1639031330000|2021-12-09 06:28:50|5558|5552|5558|5552|5558|5552|5558|5552|0
1639031340000|2021-12-09 06:29:00|5558.6|5552.6|5558.3|5552.3|5558.6|5552.6|5558|5552|4
1639031360000|2021-12-09 06:29:20|5558|5552|5558.3|5552.3|5558.3|5552.3|5558|5552|0
1639031370000|2021-12-09 06:29:30|5558|5552|5558|5552|5558|5552|5558|5552|0
1639031390000|2021-12-09 06:29:50|5557.7|5551.7|5557.5|5551.5|5558|5552|5557.5|5551.5|5
1639031400000|2021-12-09 06:30:00|5558|5552|5558.6|5552.6|5558.6|5552.6|5558|5552|3
1639031410000|2021-12-09 06:30:10|5559.4|5553.4|5559.4|5553.4|5559.6|5553.6|5559.4|5553.4|3
1639031430000|2021-12-09 06:30:30|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|0
1639031440000|2021-12-09 06:30:40|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|1
1639031450000|2021-12-09 06:30:50|5558.6|5552.6|5558.3|5552.3|5558.6|5552.6|5558.3|5552.3|0
1639031460000|2021-12-09 06:31:00|5558.6|5552.6|5559.4|5553.4|5559.4|5553.4|5558.6|5552.6|1
1639031480000|2021-12-09 06:31:20|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|1
1639031500000|2021-12-09 06:31:40|5558.9|5552.9|5558.6|5552.6|5558.9|5552.9|5558.6|5552.6|2
1639031510000|2021-12-09 06:31:50|5558.3|5552.3|5558.6|5552.6|5558.6|5552.6|5558.3|5552.3|0
1639031520000|2021-12-09 06:32:00|||||||||1
1639031530000|2021-12-09 06:32:10|5559.1|5553.1|5559.4|5553.4|5559.7|5553.7|5559.1|5553.1|10
1639031540000|2021-12-09 06:32:20|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|6
1639031550000|2021-12-09 06:32:30|5559.4|5553.4|5560.1|5554.1|5560.8|5554.8|5559.4|5553.4|0
1639031560000|2021-12-09 06:32:40|||||||||1
1639031570000|2021-12-09 06:32:50|5559.6|5553.6|5559.4|5553.4|5559.6|5553.6|5559.4|5553.4|0
1639031630000|2021-12-09 06:33:50|5559.1|5553.1|5559.4|5553.4|5559.4|5553.4|5558.6|5552.6|1
1639031650000|2021-12-09 06:34:10|||||||||1
1639031680000|2021-12-09 06:34:40|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|0
1639031690000|2021-12-09 06:34:50|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|4
1639031710000|2021-12-09 06:35:10|5559.4|5553.4|5559.1|5553.1|5559.4|5553.4|5559.1|5553.1|0
1639031720000|2021-12-09 06:35:20|5559.4|5553.4|5559.7|5553.7|5559.7|5553.7|5559.4|5553.4|0
1639031730000|2021-12-09 06:35:30|5560.4|5554.4|5560.4|5554.4|5560.7|5554.7|5560.4|5554.4|12
1639031740000|2021-12-09 06:35:40|5560.2|5554.2|5561|5555|5561.6|5555.6|5560.2|5554.2|9
1639031760000|2021-12-09 06:36:00|5561.3|5555.3|5561|5555|5561.3|5555.3|5560.7|5554.7|4
1639031770000|2021-12-09 06:36:10|5561.4|5555.4|5561|5555|5561.4|5555.4|5561|5555|3
1639031780000|2021-12-09 06:36:20|||||||||1
1639031790000|2021-12-09 06:36:30|5560.5|5554.5|5560.5|5554.5|5561|5555|5560.2|5554.2|0
1639031810000|2021-12-09 06:36:50|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1639031820000|2021-12-09 06:37:00|5559.9|5553.9|5560.2|5554.2|5560.2|5554.2|5559.9|5553.9|0
1639031830000|2021-12-09 06:37:10|5559.9|5553.9|5558.9|5552.9|5559.9|5553.9|5558.9|5552.9|2
1639031840000|2021-12-09 06:37:20|5558.6|5552.6|5558.9|5552.9|5559.1|5553.1|5558.6|5552.6|0
1639031850000|2021-12-09 06:37:30|5559.2|5553.2|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|0
1639031860000|2021-12-09 06:37:40|5558.6|5552.6|5558.9|5552.9|5558.9|5552.9|5558.6|5552.6|0
1639031870000|2021-12-09 06:37:50|5559.4|5553.4|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|0
1639031880000|2021-12-09 06:38:00|5559.5|5553.5|5559.7|5553.7|5559.7|5553.7|5559.5|5553.5|0
1639031920000|2021-12-09 06:38:40|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1639031930000|2021-12-09 06:38:50|5560.5|5554.5|5561.7|5555.7|5561.7|5555.7|5560.5|5554.5|1
1639031940000|2021-12-09 06:39:00|5563.2|5557.2|5563.7|5557.7|5563.7|5557.7|5563.2|5557.2|0
1639031950000|2021-12-09 06:39:10|5562.4|5556.4|5562.7|5556.7|5562.7|5556.7|5562.4|5556.4|1
1639031960000|2021-12-09 06:39:20|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5562.9|5556.9|1
1639031990000|2021-12-09 06:39:50|5563.5|5557.5|5563.7|5557.7|5563.7|5557.7|5563.5|5557.5|0
1639032000000|2021-12-09 06:40:00|||||||||1
1639032020000|2021-12-09 06:40:20|5562.4|5556.4|5562.7|5556.7|5562.7|5556.7|5562.4|5556.4|1
1639032050000|2021-12-09 06:40:50|5563|5557|5563.2|5557.2|5563.2|5557.2|5563|5557|0
1639032080000|2021-12-09 06:41:20|5563.5|5557.5|5563.7|5557.7|5563.7|5557.7|5563.5|5557.5|3
1639032090000|2021-12-09 06:41:30|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|5566.7|5560.7|1
1639032100000|2021-12-09 06:41:40|5565.9|5559.9|5565.2|5559.2|5565.9|5559.9|5564.9|5558.9|0
1639032110000|2021-12-09 06:41:50|5565.4|5559.4|5565.4|5559.4|5565.9|5559.9|5565.4|5559.4|0
1639032120000|2021-12-09 06:42:00|5565.9|5559.9|5565.4|5559.4|5565.9|5559.9|5565.4|5559.4|1
1639032140000|2021-12-09 06:42:20|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|5564.9|5558.9|0
1639032150000|2021-12-09 06:42:30|5564.4|5558.4|5564.1|5558.1|5564.9|5558.9|5564.1|5558.1|0
1639032170000|2021-12-09 06:42:50|5563.8|5557.8|5562.9|5556.9|5563.8|5557.8|5562.9|5556.9|0
1639032190000|2021-12-09 06:43:10|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|1
1639032200000|2021-12-09 06:43:20|5561.1|5555.1|5560.4|5554.4|5561.9|5555.9|5560.4|5554.4|0
1639032210000|2021-12-09 06:43:30|5560.1|5554.1|5559.1|5553.1|5560.1|5554.1|5559.1|5553.1|1
1639032220000|2021-12-09 06:43:40|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1639032240000|2021-12-09 06:44:00|5559.6|5553.6|5559.9|5553.9|5560.4|5554.4|5559.6|5553.6|3
1639032250000|2021-12-09 06:44:10|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.4|5553.4|0
1639032260000|2021-12-09 06:44:20|5559.9|5553.9|5560.2|5554.2|5561.4|5555.4|5559.9|5553.9|6
1639032270000|2021-12-09 06:44:30|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1639032300000|2021-12-09 06:45:00|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|1
1639032310000|2021-12-09 06:45:10|5559.6|5553.6|5559.4|5553.4|5559.6|5553.6|5559.4|5553.4|0
1639032330000|2021-12-09 06:45:30|5559.9|5553.9|5559.6|5553.6|5559.9|5553.9|5559.6|5553.6|0
1639032340000|2021-12-09 06:45:40|5559.4|5553.4|5559.9|5553.9|5559.9|5553.9|5559.4|5553.4|0
1639032350000|2021-12-09 06:45:50|5560.1|5554.1|5560.9|5554.9|5560.9|5554.9|5560.1|5554.1|0
1639032360000|2021-12-09 06:46:00|5561.4|5555.4|5563.2|5557.2|5563.2|5557.2|5561.4|5555.4|1
1639032370000|2021-12-09 06:46:10|5563.4|5557.4|5563.7|5557.7|5563.7|5557.7|5563.4|5557.4|0
1639032380000|2021-12-09 06:46:20|5564|5558|5564|5558|5564|5558|5564|5558|0
1639032420000|2021-12-09 06:47:00|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.4|5557.4|1
1639032430000|2021-12-09 06:47:10|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1639032450000|2021-12-09 06:47:30|5564.9|5558.9|5563.9|5557.9|5564.9|5558.9|5563.9|5557.9|0
1639032460000|2021-12-09 06:47:40|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|0
1639032500000|2021-12-09 06:48:20|5562.9|5556.9|5562.4|5556.4|5562.9|5556.9|5562.4|5556.4|1
1639032520000|2021-12-09 06:48:40|5561.3|5555.3|5561.1|5555.1|5561.3|5555.3|5561.1|5555.1|1
1639032530000|2021-12-09 06:48:50|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|0
1639032550000|2021-12-09 06:49:10|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|5561.9|5555.9|0
1639032560000|2021-12-09 06:49:20|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|0
1639032570000|2021-12-09 06:49:30|5561.3|5555.3|5561.1|5555.1|5561.3|5555.3|5561.1|5555.1|0
1639032600000|2021-12-09 06:50:00|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|5561.4|5555.4|0
1639032610000|2021-12-09 06:50:10|5561.1|5555.1|5561.4|5555.4|5561.4|5555.4|5561.1|5555.1|0
1639032620000|2021-12-09 06:50:20|5561.6|5555.6|5561.6|5555.6|5561.9|5555.9|5561.6|5555.6|0
1639032650000|2021-12-09 06:50:50|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|0
1639032710000|2021-12-09 06:51:50|5561.4|5555.4|5561.9|5555.9|5562.1|5556.1|5561.4|5555.4|2
1639032720000|2021-12-09 06:52:00|5562.2|5556.2|5562.4|5556.4|5562.4|5556.4|5562.2|5556.2|0
1639032730000|2021-12-09 06:52:10|5561.9|5555.9|5561.4|5555.4|5561.9|5555.9|5561.4|5555.4|0
1639032740000|2021-12-09 06:52:20|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|0
1639032760000|2021-12-09 06:52:40|5560.8|5554.8|5561.1|5555.1|5561.1|5555.1|5560.8|5554.8|1
1639032780000|2021-12-09 06:53:00|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|0
1639032790000|2021-12-09 06:53:10|5560.9|5554.9|5561.6|5555.6|5561.9|5555.9|5560.9|5554.9|1
1639032800000|2021-12-09 06:53:20|5561.1|5555.1|5561.4|5555.4|5561.6|5555.6|5561.1|5555.1|0
1639032810000|2021-12-09 06:53:30|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.1|5555.1|0
1639032820000|2021-12-09 06:53:40|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|0
1639032850000|2021-12-09 06:54:10|5561.6|5555.6|5561.1|5555.1|5561.6|5555.6|5561.1|5555.1|0
1639032860000|2021-12-09 06:54:20|5561.4|5555.4|5561.6|5555.6|5561.6|5555.6|5561.1|5555.1|0
1639032870000|2021-12-09 06:54:30|5561.1|5555.1|5558.6|5552.6|5561.6|5555.6|5556.7|5550.7|14
1639032880000|2021-12-09 06:54:40|5556.9|5550.9|5556.6|5550.6|5556.9|5550.9|5556.6|5550.6|0
1639032900000|2021-12-09 06:55:00|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|0
1639032930000|2021-12-09 06:55:30|5556.8|5550.8|5556.8|5550.8|5557.1|5551.1|5556.6|5550.6|1
1639032940000|2021-12-09 06:55:40|5556.9|5550.9|5557.1|5551.1|5557.1|5551.1|5556.8|5550.8|0
1639032950000|2021-12-09 06:55:50|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|1
1639032960000|2021-12-09 06:56:00|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5556.6|5550.6|1
1639032970000|2021-12-09 06:56:10|5556.8|5550.8|5556.9|5550.9|5556.9|5550.9|5556.8|5550.8|1
1639032990000|2021-12-09 06:56:30|5556.6|5550.6|5556.6|5550.6|5557.1|5551.1|5556.6|5550.6|0
1639033020000|2021-12-09 06:57:00|5557.1|5551.1|5557.9|5551.9|5557.9|5551.9|5556.6|5550.6|0
1639033040000|2021-12-09 06:57:20|5557.7|5551.7|5557.1|5551.1|5557.7|5551.7|5556.6|5550.6|1
1639033060000|2021-12-09 06:57:40|5557.4|5551.4|5557.1|5551.1|5557.4|5551.4|5557.1|5551.1|0
1639033070000|2021-12-09 06:57:50|5557.4|5551.4|5557.1|5551.1|5557.4|5551.4|5557.1|5551.1|0
1639033080000|2021-12-09 06:58:00|5557.4|5551.4|5558.4|5552.4|5558.4|5552.4|5557.4|5551.4|1
1639033110000|2021-12-09 06:58:30|5558.1|5552.1|5557.9|5551.9|5558.1|5552.1|5557.9|5551.9|0
1639033130000|2021-12-09 06:58:50|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|1
1639033140000|2021-12-09 06:59:00|5557.1|5551.1|5557.9|5551.9|5557.9|5551.9|5556.6|5550.6|0
1639033150000|2021-12-09 06:59:10|5558.4|5552.4|5557.9|5551.9|5558.4|5552.4|5557.9|5551.9|0
1639033170000|2021-12-09 06:59:30|5558.2|5552.2|5558.4|5552.4|5558.4|5552.4|5558.2|5552.2|0
1639033180000|2021-12-09 06:59:40|5558.1|5552.1|5557.4|5551.4|5558.4|5552.4|5557.4|5551.4|0
1639033200000|2021-12-09 07:00:00|5556.6|5550.6|5557.1|5551.1|5557.1|5551.1|5556.6|5550.6|1
1639033210000|2021-12-09 07:00:10|5557.4|5551.4|5557.1|5551.1|5557.4|5551.4|5557.1|5551.1|0
1639033240000|2021-12-09 07:00:40|5556.8|5550.8|5556.6|5550.6|5556.8|5550.8|5556.6|5550.6|0
1639033270000|2021-12-09 07:01:10|5556.3|5550.3|5554.6|5548.6|5556.3|5550.3|5554.6|5548.6|0
1639033290000|2021-12-09 07:01:30|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|0
1639033300000|2021-12-09 07:01:40|5554.3|5548.3|5554.6|5548.6|5554.6|5548.6|5553.9|5547.9|3
1639033310000|2021-12-09 07:01:50|5554.3|5548.3|5554.1|5548.1|5554.3|5548.3|5554.1|5548.1|1
1639033320000|2021-12-09 07:02:00|5553.5|5547.5|5554.1|5548.1|5554.6|5548.6|5553.5|5547.5|2
1639033330000|2021-12-09 07:02:10|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|7
1639033340000|2021-12-09 07:02:20|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|2
1639033350000|2021-12-09 07:02:30|5553.9|5547.9|5554.1|5548.1|5554.1|5548.1|5553.9|5547.9|1
1639033360000|2021-12-09 07:02:40|5554.3|5548.3|5554.6|5548.6|5554.6|5548.6|5554.3|5548.3|1
1639033370000|2021-12-09 07:02:50|5554.9|5548.9|5555.2|5549.2|5555.2|5549.2|5554.9|5548.9|0
1639033380000|2021-12-09 07:03:00|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|0
1639033390000|2021-12-09 07:03:10|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|0
1639033440000|2021-12-09 07:04:00|5554.6|5548.6|5555.4|5549.4|5555.4|5549.4|5554.6|5548.6|0
1639033460000|2021-12-09 07:04:20|5555.7|5549.7|5555.9|5549.9|5555.9|5549.9|5555.7|5549.7|0
1639033490000|2021-12-09 07:04:50|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5555.9|5549.9|2
1639033500000|2021-12-09 07:05:00|5555.9|5549.9|5556.2|5550.2|5556.2|5550.2|5555.9|5549.9|0
1639033510000|2021-12-09 07:05:10|5555.9|5549.9|5556.2|5550.2|5556.2|5550.2|5555.9|5549.9|0
1639033550000|2021-12-09 07:05:50|5556.7|5550.7|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|0
1639033560000|2021-12-09 07:06:00|5555.9|5549.9|5556.2|5550.2|5556.2|5550.2|5555.9|5549.9|0
1639033570000|2021-12-09 07:06:10|5557.9|5551.9|5557.2|5551.2|5557.9|5551.9|5557|5551|1
1639033580000|2021-12-09 07:06:20|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|0
1639033590000|2021-12-09 07:06:30|5555.9|5549.9|5556.9|5550.9|5556.9|5550.9|5555.9|5549.9|1
1639033600000|2021-12-09 07:06:40|5556.6|5550.6|5555.9|5549.9|5556.6|5550.6|5555.9|5549.9|0
1639033610000|2021-12-09 07:06:50|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1639033620000|2021-12-09 07:07:00|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|0
1639033630000|2021-12-09 07:07:10|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|2
1639033640000|2021-12-09 07:07:20|5554|5548|5552.6|5546.6|5554|5548|5552.1|5546.1|13
1639033660000|2021-12-09 07:07:40|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|1
1639033670000|2021-12-09 07:07:50|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|0
1639033710000|2021-12-09 07:08:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|2
1639033720000|2021-12-09 07:08:40|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|5553.4|5547.4|0
1639033740000|2021-12-09 07:09:00|||||||||1
1639033750000|2021-12-09 07:09:10|5552.1|5546.1|5552.3|5546.3|5552.3|5546.3|5552.1|5546.1|2
1639033760000|2021-12-09 07:09:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1639033770000|2021-12-09 07:09:30|5553.4|5547.4|5552.5|5546.5|5553.4|5547.4|5552.1|5546.1|5
1639033800000|2021-12-09 07:10:00|5553.1|5547.1|5552.5|5546.5|5553.3|5547.3|5552.5|5546.5|0
1639033810000|2021-12-09 07:10:10|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5552.5|5546.5|2
1639033830000|2021-12-09 07:10:30|5552.8|5546.8|5552.6|5546.6|5552.8|5546.8|5552.6|5546.6|0
1639033860000|2021-12-09 07:11:00|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639033870000|2021-12-09 07:11:10|5552.5|5546.5|5553.8|5547.8|5553.8|5547.8|5552.5|5546.5|2
1639033890000|2021-12-09 07:11:30|5554.1|5548.1|5554.3|5548.3|5554.3|5548.3|5554.1|5548.1|0
1639033920000|2021-12-09 07:12:00|5554.1|5548.1|5553.8|5547.8|5554.1|5548.1|5553.8|5547.8|0
1639033970000|2021-12-09 07:12:50|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1639033980000|2021-12-09 07:13:00|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|1
1639033990000|2021-12-09 07:13:10|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1639034000000|2021-12-09 07:13:20|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1639034020000|2021-12-09 07:13:40|5553.5|5547.5|5553.8|5547.8|5553.8|5547.8|5553.3|5547.3|1
1639034030000|2021-12-09 07:13:50|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1639034040000|2021-12-09 07:14:00|5553.8|5547.8|5553.5|5547.5|5553.8|5547.8|5553.5|5547.5|4
1639034070000|2021-12-09 07:14:30|5553|5547|5553|5547|5553|5547|5553|5547|4
1639034090000|2021-12-09 07:14:50|||||||||4
1639034120000|2021-12-09 07:15:20|5553.2|5547.2|5553.8|5547.8|5553.8|5547.8|5553.2|5547.2|1
1639034160000|2021-12-09 07:16:00|5554.1|5548.1|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|1
1639034170000|2021-12-09 07:16:10|5554.5|5548.5|5555.3|5549.3|5555.3|5549.3|5554.5|5548.5|1
1639034180000|2021-12-09 07:16:20|5551.5|5545.5|5553.3|5547.3|5553.6|5547.6|5551.5|5545.5|21
1639034190000|2021-12-09 07:16:30|5553.9|5547.9|5553.3|5547.3|5553.9|5547.9|5553.3|5547.3|0
1639034200000|2021-12-09 07:16:40|5552.8|5546.8|5552.8|5546.8|5553.3|5547.3|5552.8|5546.8|0
1639034210000|2021-12-09 07:16:50|5553.1|5547.1|5552.5|5546.5|5553.3|5547.3|5551.5|5545.5|5
1639034220000|2021-12-09 07:17:00|5552.8|5546.8|5552.3|5546.3|5552.8|5546.8|5552.3|5546.3|1
1639034230000|2021-12-09 07:17:10|5552|5546|5552|5546|5552|5546|5552|5546|1
1639034240000|2021-12-09 07:17:20|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552|5546|1
1639034250000|2021-12-09 07:17:30|5552.2|5546.2|5552.5|5546.5|5552.5|5546.5|5552.2|5546.2|0
1639034260000|2021-12-09 07:17:40|5552|5546|5552.5|5546.5|5552.5|5546.5|5552|5546|0
1639034280000|2021-12-09 07:18:00|5552|5546|5552.8|5546.8|5552.8|5546.8|5552|5546|0
1639034290000|2021-12-09 07:18:10|5552.3|5546.3|5552.8|5546.8|5552.8|5546.8|5552.3|5546.3|0
1639034460000|2021-12-09 07:21:00|5553.3|5547.3|5552.8|5546.8|5553.3|5547.3|5552.8|5546.8|1
1639034520000|2021-12-09 07:22:00|5552.6|5546.6|5552.8|5546.8|5552.8|5546.8|5552.3|5546.3|0
1639034530000|2021-12-09 07:22:10|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|0
1639034540000|2021-12-09 07:22:20|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|3
1639034560000|2021-12-09 07:22:40|5553.3|5547.3|5553.6|5547.6|5553.6|5547.6|5553.3|5547.3|2
1639034640000|2021-12-09 07:24:00|5553.3|5547.3|5552|5546|5553.3|5547.3|5551.5|5545.5|2
1639034670000|2021-12-09 07:24:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1639034680000|2021-12-09 07:24:40|5552|5546|5552|5546|5552|5546|5552|5546|0
1639034700000|2021-12-09 07:25:00|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|1
1639034730000|2021-12-09 07:25:30|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639034760000|2021-12-09 07:26:00|5552.4|5546.4|5552.5|5546.5|5552.5|5546.5|5552|5546|1
1639034790000|2021-12-09 07:26:30|5552.3|5546.3|5552.5|5546.5|5552.5|5546.5|5552.3|5546.3|0
1639034800000|2021-12-09 07:26:40|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.5|5546.5|2
1639034820000|2021-12-09 07:27:00|5552.5|5546.5|5552|5546|5552.5|5546.5|5552|5546|0
1639034830000|2021-12-09 07:27:10|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|1
1639034840000|2021-12-09 07:27:20|5552|5546|5552|5546|5552|5546|5552|5546|0
1639034860000|2021-12-09 07:27:40|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1639034870000|2021-12-09 07:27:50|5551.5|5545.5|5552|5546|5552|5546|5551.5|5545.5|1
1639034880000|2021-12-09 07:28:00|5552.3|5546.3|5552.5|5546.5|5553.1|5547.1|5552.3|5546.3|1
1639034890000|2021-12-09 07:28:10|5552.2|5546.2|5552|5546|5552.2|5546.2|5552|5546|0
1639034910000|2021-12-09 07:28:30|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1639034940000|2021-12-09 07:29:00|5552.2|5546.2|5552.8|5546.8|5552.8|5546.8|5552|5546|0
1639035020000|2021-12-09 07:30:20|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|0
1639035050000|2021-12-09 07:30:50|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639035070000|2021-12-09 07:31:10|5552.5|5546.5|5552.3|5546.3|5552.5|5546.5|5552.3|5546.3|0
1639035100000|2021-12-09 07:31:40|||||||||1
1639035110000|2021-12-09 07:31:50|5552.6|5546.6|5552.8|5546.8|5552.8|5546.8|5552.3|5546.3|0
1639035120000|2021-12-09 07:32:00|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|0
1639035170000|2021-12-09 07:32:50|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639035180000|2021-12-09 07:33:00|5552.3|5546.3|5553.3|5547.3|5553.3|5547.3|5552.3|5546.3|0
1639035230000|2021-12-09 07:33:50|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|2
1639035240000|2021-12-09 07:34:00|5553.6|5547.6|5552.5|5546.5|5553.6|5547.6|5552.5|5546.5|7
1639035270000|2021-12-09 07:34:30|5552.2|5546.2|5552.5|5546.5|5552.5|5546.5|5552|5546|0
1639035280000|2021-12-09 07:34:40|5552.3|5546.3|5552.5|5546.5|5552.5|5546.5|5552|5546|0
1639035380000|2021-12-09 07:36:20|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639035400000|2021-12-09 07:36:40|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1639035410000|2021-12-09 07:36:50|||||||||1
1639035440000|2021-12-09 07:37:20|5552.8|5546.8|5553.1|5547.1|5553.1|5547.1|5552.8|5546.8|0
1639035470000|2021-12-09 07:37:50|5552.8|5546.8|5553.1|5547.1|5553.1|5547.1|5552.8|5546.8|0
1639035490000|2021-12-09 07:38:10|5552.8|5546.8|5552.8|5546.8|5553.1|5547.1|5552.8|5546.8|0
1639035500000|2021-12-09 07:38:20|5553.1|5547.1|5552.8|5546.8|5553.4|5547.4|5552.8|5546.8|0
1639035520000|2021-12-09 07:38:40|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|1
1639035530000|2021-12-09 07:38:50|5553.4|5547.4|5553.6|5547.6|5553.9|5547.9|5553.4|5547.4|0
1639035540000|2021-12-09 07:39:00|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|0
1639035550000|2021-12-09 07:39:10|5554.1|5548.1|5556.3|5550.3|5556.3|5550.3|5554.1|5548.1|2
1639035560000|2021-12-09 07:39:20|||||||||1
1639035580000|2021-12-09 07:39:40|5556|5550|5554.8|5548.8|5556|5550|5554.8|5548.8|1
1639035590000|2021-12-09 07:39:50|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|0
1639035600000|2021-12-09 07:40:00|5555.6|5549.6|5555.3|5549.3|5555.6|5549.6|5554.8|5548.8|0
1639035610000|2021-12-09 07:40:10|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1639035630000|2021-12-09 07:40:30|5555.8|5549.8|5555.5|5549.5|5555.8|5549.8|5555.5|5549.5|0
1639035640000|2021-12-09 07:40:40|5555.3|5549.3|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|0
1639035660000|2021-12-09 07:41:00|5555.5|5549.5|5555.8|5549.8|5555.8|5549.8|5555.5|5549.5|0
1639035700000|2021-12-09 07:41:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1639035710000|2021-12-09 07:41:50|5556|5550|5552.8|5546.8|5556|5550|5552.8|5546.8|3
1639035770000|2021-12-09 07:42:50|5553.1|5547.1|5555.8|5549.8|5555.8|5549.8|5553.1|5547.1|1
1639035830000|2021-12-09 07:43:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1639035840000|2021-12-09 07:44:00|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|1
1639035850000|2021-12-09 07:44:10|5555|5549|5558.1|5552.1|5558.1|5552.1|5555|5549|20
1639035860000|2021-12-09 07:44:20|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1639035890000|2021-12-09 07:44:50|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|5560.3|5554.3|1
1639035900000|2021-12-09 07:45:00|5560.6|5554.6|5560.8|5554.8|5560.8|5554.8|5559.8|5553.8|0
1639035910000|2021-12-09 07:45:10|5561.3|5555.3|5560.8|5554.8|5561.3|5555.3|5559.8|5553.8|4
1639035940000|2021-12-09 07:45:40|5560.6|5554.6|5559.3|5553.3|5560.6|5554.6|5559.3|5553.3|1
1639035950000|2021-12-09 07:45:50|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1639035960000|2021-12-09 07:46:00|5559.3|5553.3|5557.8|5551.8|5559.3|5553.3|5557.8|5551.8|2
1639035980000|2021-12-09 07:46:20|5556.8|5550.8|5555.5|5549.5|5556.8|5550.8|5555.5|5549.5|1
1639035990000|2021-12-09 07:46:30|5555.3|5549.3|5554.8|5548.8|5555.5|5549.5|5554.2|5548.2|2
1639036010000|2021-12-09 07:46:50|5554.6|5548.6|5554.3|5548.3|5554.6|5548.6|5554.3|5548.3|2
1639036020000|2021-12-09 07:47:00|5555.3|5549.3|5554.8|5548.8|5555.3|5549.3|5554.8|5548.8|0
1639036050000|2021-12-09 07:47:30|5555.6|5549.6|5555.8|5549.8|5555.8|5549.8|5555.6|5549.6|0
1639036070000|2021-12-09 07:47:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1639036080000|2021-12-09 07:48:00|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1639036090000|2021-12-09 07:48:10|5554.6|5548.6|5554.3|5548.3|5554.6|5548.6|5553.8|5547.8|0
1639036110000|2021-12-09 07:48:30|5554|5548|5554.3|5548.3|5554.3|5548.3|5554|5548|0
1639036130000|2021-12-09 07:48:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1639036140000|2021-12-09 07:49:00|||||||||1
1639036170000|2021-12-09 07:49:30|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1639036220000|2021-12-09 07:50:20|5553|5547|5552.8|5546.8|5553|5547|5552.8|5546.8|0
1639036240000|2021-12-09 07:50:40|5552.5|5546.5|5552|5546|5552.5|5546.5|5551.5|5545.5|1
1639036250000|2021-12-09 07:50:50|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1639036260000|2021-12-09 07:51:00|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639036310000|2021-12-09 07:51:50|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|6
1639036320000|2021-12-09 07:52:00|5552|5546|5552|5546|5552|5546|5552|5546|0
1639036330000|2021-12-09 07:52:10|5552.3|5546.3|5552.8|5546.8|5552.8|5546.8|5552|5546|1
1639036340000|2021-12-09 07:52:20|5553.1|5547.1|5552.3|5546.3|5553.1|5547.1|5552.3|5546.3|0
1639036360000|2021-12-09 07:52:40|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|1
1639036380000|2021-12-09 07:53:00|5553.4|5547.4|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|0
1639036410000|2021-12-09 07:53:30|5553.4|5547.4|5553.6|5547.6|5553.6|5547.6|5553.4|5547.4|0
1639036420000|2021-12-09 07:53:40|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1639036490000|2021-12-09 07:54:50|5553.9|5547.9|5552.8|5546.8|5553.9|5547.9|5552.8|5546.8|2
1639036510000|2021-12-09 07:55:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1639036530000|2021-12-09 07:55:30|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1639036540000|2021-12-09 07:55:40|5552.2|5546.2|5552|5546|5552.2|5546.2|5552|5546|1
1639036560000|2021-12-09 07:56:00|5552.3|5546.3|5552|5546|5553.1|5547.1|5552|5546|1
1639036570000|2021-12-09 07:56:10|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|0
1639036600000|2021-12-09 07:56:40|5551.1|5545.1|5551.5|5545.5|5551.5|5545.5|5551.1|5545.1|5
1639036610000|2021-12-09 07:56:50|5552|5546|5553.1|5547.1|5553.1|5547.1|5552|5546|3
1639036620000|2021-12-09 07:57:00|5552.8|5546.8|5553.1|5547.1|5553.1|5547.1|5552.8|5546.8|0
1639036670000|2021-12-09 07:57:50|5552.5|5546.5|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1639036680000|2021-12-09 07:58:00|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1639036690000|2021-12-09 07:58:10|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1639036700000|2021-12-09 07:58:20|5552.8|5546.8|5552.5|5546.5|5552.8|5546.8|5552.5|5546.5|0
1639036710000|2021-12-09 07:58:30|5552.8|5546.8|5553.1|5547.1|5553.1|5547.1|5552.8|5546.8|0
1639036720000|2021-12-09 07:58:40|5552.8|5546.8|5552|5546|5553.1|5547.1|5551.5|5545.5|15
1639036730000|2021-12-09 07:58:50|5552.2|5546.2|5552|5546|5552.5|5546.5|5551.2|5545.2|30
1639036740000|2021-12-09 07:59:00|5552.3|5546.3|5552|5546|5552.8|5546.8|5552|5546|0
1639036790000|2021-12-09 07:59:50|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|0
1639036800000|2021-12-09 08:00:00|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|1
1639036810000|2021-12-09 08:00:10|5552|5546|5551.8|5545.8|5552|5546|5551.5|5545.5|1
1639036820000|2021-12-09 08:00:20|5551.5|5545.5|5551.5|5545.5|5551.5|5545.5|5550.8|5544.8|0
1639036830000|2021-12-09 08:00:30|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5
1639036840000|2021-12-09 08:00:40|5551.5|5545.5|5549.8|5543.8|5551.5|5545.5|5549.5|5543.5|9
1639036850000|2021-12-09 08:00:50|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1639036860000|2021-12-09 08:01:00|||||||||4
1639036870000|2021-12-09 08:01:10|5550|5544|5551|5545|5551|5545|5550|5544|2
1639036880000|2021-12-09 08:01:20|5551.6|5545.6|5552.3|5546.3|5552.6|5546.6|5551.5|5545.5|1
1639036890000|2021-12-09 08:01:30|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639036900000|2021-12-09 08:01:40|5553.3|5547.3|5551.8|5545.8|5553.3|5547.3|5551.8|5545.8|3
1639036910000|2021-12-09 08:01:50|5552.3|5546.3|5552.8|5546.8|5552.8|5546.8|5552.3|5546.3|0
1639036920000|2021-12-09 08:02:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5552.8|5546.8|0
1639036930000|2021-12-09 08:02:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1639037000000|2021-12-09 08:03:20|5552.3|5546.3|5552.3|5546.3|5552.6|5546.6|5552.3|5546.3|0
1639037020000|2021-12-09 08:03:40|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5551.3|5545.3|1
1639037030000|2021-12-09 08:03:50|5552.6|5546.6|5550.8|5544.8|5552.6|5546.6|5549.1|5543.1|10
1639037040000|2021-12-09 08:04:00|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|5
1639037050000|2021-12-09 08:04:10|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|0
1639037100000|2021-12-09 08:05:00|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|0
1639037110000|2021-12-09 08:05:10|5552.1|5546.1|5551.8|5545.8|5552.1|5546.1|5551.8|5545.8|1
1639037120000|2021-12-09 08:05:20|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|70
1639037130000|2021-12-09 08:05:30|5552.7|5546.7|5552.1|5546.1|5552.7|5546.7|5552.1|5546.1|0
1639037140000|2021-12-09 08:05:40|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|5552.4|5546.4|0
1639037150000|2021-12-09 08:05:50|||||||||1
1639037160000|2021-12-09 08:06:00|5552.1|5546.1|5552.7|5546.7|5552.7|5546.7|5552.1|5546.1|1
1639037180000|2021-12-09 08:06:20|5552.4|5546.4|5551.9|5545.9|5552.4|5546.4|5551.9|5545.9|0
1639037190000|2021-12-09 08:06:30|5551.6|5545.6|5551.7|5545.7|5551.7|5545.7|5551.6|5545.6|1
1639037200000|2021-12-09 08:06:40|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1639037210000|2021-12-09 08:06:50|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|0
1639037240000|2021-12-09 08:07:20|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|0
1639037260000|2021-12-09 08:07:40|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|0
1639037270000|2021-12-09 08:07:50|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1639037330000|2021-12-09 08:08:50|5551.9|5545.9|5551.4|5545.4|5551.9|5545.9|5551.2|5545.2|1
1639037340000|2021-12-09 08:09:00|5551.1|5545.1|5550|5544|5551.1|5545.1|5549.5|5543.5|3
1639037350000|2021-12-09 08:09:10|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|0
1639037360000|2021-12-09 08:09:20|5550|5544|5547.8|5541.8|5550|5544|5547.8|5541.8|1
1639037370000|2021-12-09 08:09:30|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.3|5541.3|2
1639037380000|2021-12-09 08:09:40|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1639037390000|2021-12-09 08:09:50|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1639037400000|2021-12-09 08:10:00|5547.8|5541.8|5547.6|5541.6|5547.8|5541.8|5547.6|5541.6|1
1639037410000|2021-12-09 08:10:10|5547.4|5541.4|5544.1|5538.1|5547.4|5541.4|5543.3|5537.3|2
1639037420000|2021-12-09 08:10:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.5|5537.5|1
1639037430000|2021-12-09 08:10:30|5544.1|5538.1|5543|5537|5544.1|5538.1|5543|5537|1
1639037450000|2021-12-09 08:10:50|5542.4|5536.4|5535.8|5529.8|5542.4|5536.4|5535.2|5529.2|46
1639037460000|2021-12-09 08:11:00|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|2
1639037470000|2021-12-09 08:11:10|5536.1|5530.1|5535|5529|5536.8|5530.8|5535|5529|2
1639037480000|2021-12-09 08:11:20|5535.3|5529.3|5534.3|5528.3|5535.5|5529.5|5533.8|5527.8|2
1639037490000|2021-12-09 08:11:30|5533.8|5527.8|5534|5528|5534.3|5528.3|5533.8|5527.8|1
1639037500000|2021-12-09 08:11:40|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5533.8|5527.8|0
1639037520000|2021-12-09 08:12:00|5534.1|5528.1|5534.8|5528.8|5536.8|5530.8|5533.3|5527.3|9
1639037530000|2021-12-09 08:12:10|5534.2|5528.2|5533.8|5527.8|5534.2|5528.2|5533.3|5527.3|3
1639037540000|2021-12-09 08:12:20|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|0
1639037550000|2021-12-09 08:12:30|5532.5|5526.5|5530.3|5524.3|5532.5|5526.5|5529.8|5523.8|1
1639037560000|2021-12-09 08:12:40|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|2
1639037580000|2021-12-09 08:13:00|5533.4|5527.4|5534.3|5528.3|5534.3|5528.3|5533.4|5527.4|1
1639037590000|2021-12-09 08:13:10|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1639037640000|2021-12-09 08:14:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.3|5528.3|1
1639037680000|2021-12-09 08:14:40|5535.4|5529.4|5536.8|5530.8|5536.8|5530.8|5535.4|5529.4|2
1639037690000|2021-12-09 08:14:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.1|5531.1|0
1639037700000|2021-12-09 08:15:00|5535.7|5529.7|5531.5|5525.5|5535.7|5529.7|5531.3|5525.3|11
1639037720000|2021-12-09 08:15:20|5530.9|5524.9|5532.8|5526.8|5532.8|5526.8|5530.9|5524.9|2
1639037730000|2021-12-09 08:15:30|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|1
1639037740000|2021-12-09 08:15:40|||||||||1
1639037760000|2021-12-09 08:16:00|5532.5|5526.5|5532.8|5526.8|5533|5527|5532.5|5526.5|4
1639037820000|2021-12-09 08:17:00|||||||||1
1639037840000|2021-12-09 08:17:20|5532.6|5526.6|5531|5525|5532.6|5526.6|5530.5|5524.5|1
1639037850000|2021-12-09 08:17:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1639037870000|2021-12-09 08:17:50|5531|5525|5530.8|5524.8|5531|5525|5530.8|5524.8|0
1639037900000|2021-12-09 08:18:20|5531.3|5525.3|5530.6|5524.6|5531.6|5525.6|5530.3|5524.3|3
1639037910000|2021-12-09 08:18:30|5530.9|5524.9|5529.3|5523.3|5530.9|5524.9|5528.6|5522.6|3
1639037920000|2021-12-09 08:18:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|0
1639037930000|2021-12-09 08:18:50|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1639037940000|2021-12-09 08:19:00|||||||||1
1639037960000|2021-12-09 08:19:20|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1639037980000|2021-12-09 08:19:40|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|0
1639037990000|2021-12-09 08:19:50|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1639038010000|2021-12-09 08:20:10|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|2
1639038020000|2021-12-09 08:20:20|5529.6|5523.6|5529.7|5523.7|5530.3|5524.3|5529.5|5523.5|2
1639038030000|2021-12-09 08:20:30|5529.3|5523.3|5530.5|5524.5|5531|5525|5528.8|5522.8|1
1639038040000|2021-12-09 08:20:40|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|1
1639038050000|2021-12-09 08:20:50|5531.8|5525.8|5531.5|5525.5|5532.1|5526.1|5531.5|5525.5|0
1639038070000|2021-12-09 08:21:10|5531.8|5525.8|5532.1|5526.1|5532.1|5526.1|5531.8|5525.8|0
1639038100000|2021-12-09 08:21:40|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1639038120000|2021-12-09 08:22:00|5532.8|5526.8|5532.8|5526.8|5533.1|5527.1|5532.8|5526.8|2
1639038140000|2021-12-09 08:22:20|5532.6|5526.6|5532.3|5526.3|5532.6|5526.6|5532.3|5526.3|0
1639038150000|2021-12-09 08:22:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1639038170000|2021-12-09 08:22:50|5532.6|5526.6|5531.8|5525.8|5532.6|5526.6|5531.8|5525.8|0
1639038180000|2021-12-09 08:23:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|1
1639038190000|2021-12-09 08:23:10|5532.3|5526.3|5532.1|5526.1|5532.3|5526.3|5531.8|5525.8|0
1639038210000|2021-12-09 08:23:30|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1639038240000|2021-12-09 08:24:00|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1639038250000|2021-12-09 08:24:10|5532|5526|5531|5525|5532|5526|5531|5525|2
1639038260000|2021-12-09 08:24:20|5530.5|5524.5|5531|5525|5531|5525|5530.5|5524.5|0
1639038270000|2021-12-09 08:24:30|5530.5|5524.5|5531|5525|5531.3|5525.3|5530.5|5524.5|0
1639038280000|2021-12-09 08:24:40|5530.5|5524.5|5530.5|5524.5|5530.8|5524.8|5530.5|5524.5|0
1639038290000|2021-12-09 08:24:50|5530.2|5524.2|5530|5524|5530.2|5524.2|5530|5524|0
1639038300000|2021-12-09 08:25:00|5530.3|5524.3|5531|5525|5532|5526|5530.3|5524.3|1
1639038320000|2021-12-09 08:25:20|5530.7|5524.7|5530.5|5524.5|5530.7|5524.7|5530.5|5524.5|0
1639038330000|2021-12-09 08:25:30|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1639038340000|2021-12-09 08:25:40|5528.8|5522.8|5527.8|5521.8|5528.8|5522.8|5527.8|5521.8|1
1639038360000|2021-12-09 08:26:00|5527.5|5521.5|5528.5|5522.5|5528.8|5522.8|5527.3|5521.3|2
1639038370000|2021-12-09 08:26:10|5528.1|5522.1|5526|5520|5528.1|5522.1|5526|5520|4
1639038380000|2021-12-09 08:26:20|5526.9|5520.9|5527.3|5521.3|5527.5|5521.5|5526.9|5520.9|0
1639038390000|2021-12-09 08:26:30|5527.5|5521.5|5528.1|5522.1|5528.1|5522.1|5527.5|5521.5|4
1639038400000|2021-12-09 08:26:40|5527.5|5521.5|5527.5|5521.5|5528.1|5522.1|5527.5|5521.5|2
1639038420000|2021-12-09 08:27:00|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|1
1639038460000|2021-12-09 08:27:40|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|2
1639038470000|2021-12-09 08:27:50|5529.3|5523.3|5529.5|5523.5|5529.5|5523.5|5529.3|5523.3|0
1639038480000|2021-12-09 08:28:00|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1639038500000|2021-12-09 08:28:20|5529.5|5523.5|5531.3|5525.3|5531.3|5525.3|5529.5|5523.5|0
1639038550000|2021-12-09 08:29:10|5530.8|5524.8|5529.5|5523.5|5530.8|5524.8|5529.5|5523.5|0
1639038560000|2021-12-09 08:29:20|5530|5524|5530|5524|5530|5524|5530|5524|0
1639038580000|2021-12-09 08:29:40|5529.7|5523.7|5530|5524|5530|5524|5529.7|5523.7|0
1639038600000|2021-12-09 08:30:00|5530.2|5524.2|5531.8|5525.8|5531.8|5525.8|5530.2|5524.2|4
1639038610000|2021-12-09 08:30:10|5531.6|5525.6|5532.3|5526.3|5532.3|5526.3|5531.6|5525.6|0
1639038640000|2021-12-09 08:30:40|5532.8|5526.8|5531.8|5525.8|5532.8|5526.8|5531.3|5525.3|1
1639038660000|2021-12-09 08:31:00|5531.5|5525.5|5531.6|5525.6|5531.6|5525.6|5530.7|5524.7|2
1639038670000|2021-12-09 08:31:10|5531.5|5525.5|5532.1|5526.1|5532.1|5526.1|5531.3|5525.3|1
1639038680000|2021-12-09 08:31:20|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1639038700000|2021-12-09 08:31:40|5532.3|5526.3|5532|5526|5532.3|5526.3|5532|5526|0
1639038710000|2021-12-09 08:31:50|5531.7|5525.7|5532.6|5526.6|5533.1|5527.1|5531.7|5525.7|1
1639038720000|2021-12-09 08:32:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1639038740000|2021-12-09 08:32:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1639038750000|2021-12-09 08:32:30|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1639038760000|2021-12-09 08:32:40|5531.5|5525.5|5532.1|5526.1|5532.1|5526.1|5531|5525|3
1639038770000|2021-12-09 08:32:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1639038790000|2021-12-09 08:33:10|5532.3|5526.3|5532.1|5526.1|5532.6|5526.6|5531.8|5525.8|1
1639038800000|2021-12-09 08:33:20|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|2
1639038810000|2021-12-09 08:33:30|||||||||1
1639038830000|2021-12-09 08:33:50|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1639038840000|2021-12-09 08:34:00|5533|5527|5531.2|5525.2|5533|5527|5531.2|5525.2|8
1639038850000|2021-12-09 08:34:10|5531|5525|5530.3|5524.3|5531|5525|5530.3|5524.3|0
1639038860000|2021-12-09 08:34:20|5530|5524|5529.5|5523.5|5530|5524|5529.5|5523.5|0
1639038870000|2021-12-09 08:34:30|5529|5523|5529|5523|5529|5523|5529|5523|0
1639038890000|2021-12-09 08:34:50|5528.5|5522.5|5530|5524|5530|5524|5528|5522|2
1639038900000|2021-12-09 08:35:00|5529.3|5523.3|5531.3|5525.3|5531.3|5525.3|5529.3|5523.3|0
1639038910000|2021-12-09 08:35:10|5530|5524|5530|5524|5530|5524|5530|5524|0
1639038920000|2021-12-09 08:35:20|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|2
1639038930000|2021-12-09 08:35:30|5532.1|5526.1|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1639038940000|2021-12-09 08:35:40|5531.8|5525.8|5531.3|5525.3|5532.1|5526.1|5531.3|5525.3|1
1639038950000|2021-12-09 08:35:50|||||||||2
1639038960000|2021-12-09 08:36:00|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.3|5525.3|0
1639038970000|2021-12-09 08:36:10|5531.7|5525.7|5530.8|5524.8|5531.7|5525.7|5530.8|5524.8|0
1639038980000|2021-12-09 08:36:20|5530.3|5524.3|5531.3|5525.3|5531.5|5525.5|5530.3|5524.3|0
1639038990000|2021-12-09 08:36:30|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.3|5524.3|6
1639039000000|2021-12-09 08:36:40|5528.6|5522.6|5527.8|5521.8|5528.6|5522.6|5527.8|5521.8|0
1639039010000|2021-12-09 08:36:50|5527.5|5521.5|5524.8|5518.8|5527.8|5521.8|5524.1|5518.1|12
1639039020000|2021-12-09 08:37:00|5523|5517|5522|5516|5523|5517|5521.8|5515.8|33
1639039030000|2021-12-09 08:37:10|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|2
1639039050000|2021-12-09 08:37:30|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1639039060000|2021-12-09 08:37:40|5522.3|5516.3|5523.3|5517.3|5523.3|5517.3|5522.3|5516.3|2
1639039070000|2021-12-09 08:37:50|5524|5518|5524|5518|5524|5518|5524|5518|2
1639039080000|2021-12-09 08:38:00|5523.8|5517.8|5523.3|5517.3|5524.3|5518.3|5523.3|5517.3|1
1639039100000|2021-12-09 08:38:20|5523|5517|5523.3|5517.3|5523.3|5517.3|5523|5517|0
1639039130000|2021-12-09 08:38:50|5523|5517|5521.8|5515.8|5523|5517|5521.8|5515.8|0
1639039140000|2021-12-09 08:39:00|5522.8|5516.8|5523.5|5517.5|5523.5|5517.5|5522.8|5516.8|5
1639039150000|2021-12-09 08:39:10|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524|5518|1
1639039160000|2021-12-09 08:39:20|5524.8|5518.8|5524.5|5518.5|5524.8|5518.8|5524.5|5518.5|1
1639039220000|2021-12-09 08:40:20|5524|5518|5523|5517|5524|5518|5523|5517|1
1639039230000|2021-12-09 08:40:30|5522.8|5516.8|5520.5|5514.5|5523|5517|5520.5|5514.5|1
1639039240000|2021-12-09 08:40:40|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|1
1639039250000|2021-12-09 08:40:50|5520.7|5514.7|5521|5515|5521|5515|5520.7|5514.7|2
1639039260000|2021-12-09 08:41:00|5521.2|5515.2|5523.3|5517.3|5523.3|5517.3|5521.2|5515.2|8
1639039280000|2021-12-09 08:41:20|5523.8|5517.8|5523.3|5517.3|5523.8|5517.8|5523.3|5517.3|0
1639039310000|2021-12-09 08:41:50|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1639039350000|2021-12-09 08:42:30|5523.5|5517.5|5523.3|5517.3|5523.5|5517.5|5523.3|5517.3|0
1639039360000|2021-12-09 08:42:40|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|0
1639039390000|2021-12-09 08:43:10|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.1|5518.1|0
1639039400000|2021-12-09 08:43:20|5524.6|5518.6|5524.3|5518.3|5524.6|5518.6|5524.3|5518.3|0
1639039410000|2021-12-09 08:43:30|5524|5518|5523.8|5517.8|5524|5518|5523.8|5517.8|0
1639039430000|2021-12-09 08:43:50|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|1
1639039440000|2021-12-09 08:44:00|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1639039450000|2021-12-09 08:44:10|5523.5|5517.5|5523|5517|5523.5|5517.5|5523|5517|0
1639039460000|2021-12-09 08:44:20|5519.3|5513.3|5518|5512|5519.3|5513.3|5517.7|5511.7|15
1639039470000|2021-12-09 08:44:30|5517.2|5511.2|5517.5|5511.5|5517.7|5511.7|5517.2|5511.2|2
1639039480000|2021-12-09 08:44:40|5517.2|5511.2|5518.5|5512.5|5518.5|5512.5|5516.9|5510.9|4
1639039510000|2021-12-09 08:45:10|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|1
1639039520000|2021-12-09 08:45:20|5518|5512|5518.8|5512.8|5518.8|5512.8|5518|5512|1
1639039530000|2021-12-09 08:45:30|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|1
1639039550000|2021-12-09 08:45:50|5519.1|5513.1|5519.3|5513.3|5519.3|5513.3|5519.1|5513.1|2
1639039560000|2021-12-09 08:46:00|5519|5513|5519|5513|5519|5513|5519|5513|0
1639039570000|2021-12-09 08:46:10|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1639039610000|2021-12-09 08:46:50|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1639039630000|2021-12-09 08:47:10|5519.8|5513.8|5521.1|5515.1|5521.1|5515.1|5519.8|5513.8|1
1639039640000|2021-12-09 08:47:20|||||||||74
1639039650000|2021-12-09 08:47:30|5520.8|5514.8|5520.3|5514.3|5520.8|5514.8|5520.3|5514.3|0
1639039660000|2021-12-09 08:47:40|5519|5513|5519.3|5513.3|5519.3|5513.3|5518.4|5512.4|3
1639039670000|2021-12-09 08:47:50|5519|5513|5519|5513|5519|5513|5519|5513|0
1639039690000|2021-12-09 08:48:10|5519.3|5513.3|5518.5|5512.5|5519.3|5513.3|5518.1|5512.1|6
1639039700000|2021-12-09 08:48:20|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.8|5512.8|0
1639039730000|2021-12-09 08:48:50|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|1
1639039740000|2021-12-09 08:49:00|5518.8|5512.8|5518.5|5512.5|5518.8|5512.8|5518.3|5512.3|1
1639039750000|2021-12-09 08:49:10|5518.8|5512.8|5520.3|5514.3|5520.3|5514.3|5518.8|5512.8|1
1639039760000|2021-12-09 08:49:20|5520|5514|5519.3|5513.3|5520|5514|5519.3|5513.3|0
1639039770000|2021-12-09 08:49:30|5519|5513|5518.8|5512.8|5519|5513|5518.8|5512.8|0
1639039790000|2021-12-09 08:49:50|5519|5513|5520.3|5514.3|5520.3|5514.3|5519|5513|1
1639039800000|2021-12-09 08:50:00|5517.5|5511.5|5517.7|5511.7|5517.7|5511.7|5517.5|5511.5|25
1639039810000|2021-12-09 08:50:10|5518|5512|5518|5512|5518|5512|5518|5512|0
1639039830000|2021-12-09 08:50:30|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|0
1639039850000|2021-12-09 08:50:50|5518.5|5512.5|5518.2|5512.2|5518.5|5512.5|5518.2|5512.2|2
1639039860000|2021-12-09 08:51:00|||||||||1
1639039880000|2021-12-09 08:51:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|0
1639039910000|2021-12-09 08:51:50|5518|5512|5518.5|5512.5|5518.5|5512.5|5518|5512|1
1639039960000|2021-12-09 08:52:40|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|2
1639039970000|2021-12-09 08:52:50|5514.3|5508.3|5513.5|5507.5|5514.3|5508.3|5513.5|5507.5|1
1639039980000|2021-12-09 08:53:00|5513.2|5507.2|5514.3|5508.3|5514.3|5508.3|5512.5|5506.5|6
1639039990000|2021-12-09 08:53:10|5514|5508|5513.8|5507.8|5514|5508|5513.8|5507.8|0
1639040000000|2021-12-09 08:53:20|5513.5|5507.5|5514.5|5508.5|5514.5|5508.5|5513.5|5507.5|0
1639040010000|2021-12-09 08:53:30|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|6
1639040020000|2021-12-09 08:53:40|5511.2|5505.2|5512.5|5506.5|5512.5|5506.5|5511.2|5505.2|5
1639040040000|2021-12-09 08:54:00|5511.5|5505.5|5512.5|5506.5|5512.5|5506.5|5511.5|5505.5|2
1639040070000|2021-12-09 08:54:30|5512.2|5506.2|5512|5506|5512.2|5506.2|5512|5506|0
1639040080000|2021-12-09 08:54:40|5511|5505|5512|5506|5512|5506|5511|5505|75
1639040090000|2021-12-09 08:54:50|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5510.9|5504.9|2
1639040100000|2021-12-09 08:55:00|||||||||1
1639040110000|2021-12-09 08:55:10|5511.2|5505.2|5511|5505|5511.2|5505.2|5511|5505|1
1639040130000|2021-12-09 08:55:30|5510.7|5504.7|5511.5|5505.5|5511.5|5505.5|5510.7|5504.7|2
1639040140000|2021-12-09 08:55:40|5511.2|5505.2|5511|5505|5511.5|5505.5|5511|5505|2
1639040150000|2021-12-09 08:55:50|||||||||34
1639040160000|2021-12-09 08:56:00|5509|5503|5511.5|5505.5|5511.5|5505.5|5509|5503|6
1639040180000|2021-12-09 08:56:20|5507.5|5501.5|5509.8|5503.8|5511.3|5505.3|5507.5|5501.5|14
1639040190000|2021-12-09 08:56:30|5509.5|5503.5|5509|5503|5509.5|5503.5|5509|5503|1
1639040200000|2021-12-09 08:56:40|5508.8|5502.8|5509.3|5503.3|5509.3|5503.3|5508.8|5502.8|0
1639040210000|2021-12-09 08:56:50|5511|5505|5508.3|5502.3|5511|5505|5508.3|5502.3|8
1639040220000|2021-12-09 08:57:00|5508|5502|5508.6|5502.6|5508.6|5502.6|5507.8|5501.8|1
1639040230000|2021-12-09 08:57:10|5508.8|5502.8|5507.8|5501.8|5508.8|5502.8|5507.8|5501.8|3
1639040240000|2021-12-09 08:57:20|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|0
1639040250000|2021-12-09 08:57:30|5506.7|5500.7|5508.5|5502.5|5508.5|5502.5|5506.7|5500.7|2
1639040260000|2021-12-09 08:57:40|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1639040270000|2021-12-09 08:57:50|5508.3|5502.3|5509.8|5503.8|5510.1|5504.1|5508.3|5502.3|4
1639040280000|2021-12-09 08:58:00|5510.1|5504.1|5509.3|5503.3|5510.1|5504.1|5509.1|5503.1|0
1639040330000|2021-12-09 08:58:50|5509.6|5503.6|5510.1|5504.1|5510.4|5504.4|5509.6|5503.6|0
1639040340000|2021-12-09 08:59:00|5509.5|5503.5|5510.1|5504.1|5510.1|5504.1|5508.3|5502.3|3
1639040350000|2021-12-09 08:59:10|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1639040360000|2021-12-09 08:59:20|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1639040400000|2021-12-09 09:00:00|5512.8|5506.8|5513.3|5507.3|5513.3|5507.3|5512.8|5506.8|2
1639040420000|2021-12-09 09:00:20|5513.8|5507.8|5515.3|5509.3|5515.3|5509.3|5513.8|5507.8|2
1639040440000|2021-12-09 09:00:40|||||||||2
1639040460000|2021-12-09 09:01:00|5515.6|5509.6|5515.8|5509.8|5515.8|5509.8|5515.6|5509.6|0
1639040480000|2021-12-09 09:01:20|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|1
1639040500000|2021-12-09 09:01:40|5516.2|5510.2|5513.6|5507.6|5516.2|5510.2|5513.6|5507.6|3
1639040510000|2021-12-09 09:01:50|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5512.4|5506.4|3
1639040530000|2021-12-09 09:02:10|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1639040550000|2021-12-09 09:02:30|5512.5|5506.5|5511.3|5505.3|5512.5|5506.5|5510.3|5504.3|2
1639040560000|2021-12-09 09:02:40|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1639040570000|2021-12-09 09:02:50|5510.8|5504.8|5509.3|5503.3|5510.8|5504.8|5509.3|5503.3|0
1639040590000|2021-12-09 09:03:10|5508.8|5502.8|5510.8|5504.8|5510.8|5504.8|5508.8|5502.8|4
1639040620000|2021-12-09 09:03:40|5512.3|5506.3|5512.1|5506.1|5512.3|5506.3|5512.1|5506.1|1
1639040630000|2021-12-09 09:03:50|5511.3|5505.3|5511.8|5505.8|5511.8|5505.8|5511.3|5505.3|0
1639040640000|2021-12-09 09:04:00|5511.5|5505.5|5511.3|5505.3|5512.1|5506.1|5510.3|5504.3|40
1639040650000|2021-12-09 09:04:10|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1639040660000|2021-12-09 09:04:20|5510.3|5504.3|5509.3|5503.3|5510.3|5504.3|5509|5503|0
1639040670000|2021-12-09 09:04:30|5507|5501|5508.5|5502.5|5508.5|5502.5|5507|5501|4
1639040680000|2021-12-09 09:04:40|5508.3|5502.3|5508|5502|5508.3|5502.3|5507.5|5501.5|2
1639040700000|2021-12-09 09:05:00|5508.3|5502.3|5507.8|5501.8|5508.3|5502.3|5507.8|5501.8|0
1639040720000|2021-12-09 09:05:20|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639040730000|2021-12-09 09:05:30|5508.7|5502.7|5508.8|5502.8|5508.8|5502.8|5508.7|5502.7|1
1639040740000|2021-12-09 09:05:40|5508.5|5502.5|5508.8|5502.8|5508.8|5502.8|5508.3|5502.3|1
1639040760000|2021-12-09 09:06:00|5509.1|5503.1|5513.8|5507.8|5514|5508|5509.1|5503.1|2
1639040770000|2021-12-09 09:06:10|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639040780000|2021-12-09 09:06:20|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|0
1639040790000|2021-12-09 09:06:30|5513.3|5507.3|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|1
1639040800000|2021-12-09 09:06:40|5511.6|5505.6|5510.8|5504.8|5511.6|5505.6|5510.8|5504.8|0
1639040810000|2021-12-09 09:06:50|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|0
1639040820000|2021-12-09 09:07:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1639040830000|2021-12-09 09:07:10|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|1
1639040850000|2021-12-09 09:07:30|5511.7|5505.7|5511.3|5505.3|5511.7|5505.7|5511.3|5505.3|1
1639040870000|2021-12-09 09:07:50|5510.8|5504.8|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|0
1639040880000|2021-12-09 09:08:00|5511.1|5505.1|5511.3|5505.3|5511.3|5505.3|5511.1|5505.1|0
1639040900000|2021-12-09 09:08:20|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1639040920000|2021-12-09 09:08:40|5511.1|5505.1|5511.3|5505.3|5511.3|5505.3|5511.1|5505.1|0
1639040930000|2021-12-09 09:08:50|5511|5505|5510.6|5504.6|5511|5505|5510.5|5504.5|1
1639040940000|2021-12-09 09:09:00|5509.3|5503.3|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|1
1639040960000|2021-12-09 09:09:20|5510.4|5504.4|5509.8|5503.8|5510.8|5504.8|5509.8|5503.8|2
1639040990000|2021-12-09 09:09:50|5510.1|5504.1|5509.8|5503.8|5510.1|5504.1|5509.8|5503.8|0
1639041000000|2021-12-09 09:10:00|5510|5504|5509.5|5503.5|5510|5504|5509.5|5503.5|0
1639041050000|2021-12-09 09:10:50|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|1
1639041060000|2021-12-09 09:11:00|5508.9|5502.9|5509.5|5503.5|5509.5|5503.5|5508.9|5502.9|18
1639041100000|2021-12-09 09:11:40|5509|5503|5509|5503|5509|5503|5509|5503|0
1639041110000|2021-12-09 09:11:50|||||||||1
1639041120000|2021-12-09 09:12:00|5507.3|5501.3|5508|5502|5508.3|5502.3|5507.3|5501.3|2
1639041130000|2021-12-09 09:12:10|5507.8|5501.8|5507.5|5501.5|5507.8|5501.8|5507.5|5501.5|1
1639041140000|2021-12-09 09:12:20|5507.8|5501.8|5509.3|5503.3|5510.5|5504.5|5507.8|5501.8|6
1639041160000|2021-12-09 09:12:40|5508.8|5502.8|5509.3|5503.3|5509.3|5503.3|5508.8|5502.8|0
1639041170000|2021-12-09 09:12:50|5508.8|5502.8|5508.5|5502.5|5508.8|5502.8|5508.5|5502.5|2
1639041180000|2021-12-09 09:13:00|5508.8|5502.8|5508.3|5502.3|5508.8|5502.8|5507.5|5501.5|1
1639041190000|2021-12-09 09:13:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|1
1639041210000|2021-12-09 09:13:30|5508|5502|5508.3|5502.3|5508.8|5502.8|5508|5502|0
1639041220000|2021-12-09 09:13:40|5508.6|5502.6|5508.6|5502.6|5508.8|5502.8|5508.6|5502.6|1
1639041230000|2021-12-09 09:13:50|5508.3|5502.3|5508.6|5502.6|5508.6|5502.6|5508.3|5502.3|0
1639041240000|2021-12-09 09:14:00|5508|5502|5507.5|5501.5|5509|5503|5507.5|5501.5|1
1639041260000|2021-12-09 09:14:20|5507.2|5501.2|5505|5499|5507.5|5501.5|5504.8|5498.8|18
1639041270000|2021-12-09 09:14:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|3
1639041280000|2021-12-09 09:14:40|5505|5499|5504.5|5498.5|5505|5499|5504.5|5498.5|0
1639041290000|2021-12-09 09:14:50|5503.3|5497.3|5503|5497|5503.3|5497.3|5502.3|5496.3|14
1639041300000|2021-12-09 09:15:00|5502.5|5496.5|5502.8|5496.8|5503.3|5497.3|5502.5|5496.5|0
1639041310000|2021-12-09 09:15:10|5503.1|5497.1|5503.3|5497.3|5503.3|5497.3|5503.1|5497.1|6
1639041320000|2021-12-09 09:15:20|5501.5|5495.5|5502.8|5496.8|5502.8|5496.8|5501.5|5495.5|26
1639041330000|2021-12-09 09:15:30|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|0
1639041340000|2021-12-09 09:15:40|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1639041360000|2021-12-09 09:16:00|5502.3|5496.3|5499.8|5493.8|5502.3|5496.3|5499.6|5493.6|13
1639041370000|2021-12-09 09:16:10|5501.3|5495.3|5502.7|5496.7|5502.7|5496.7|5500|5494|84
1639041380000|2021-12-09 09:16:20|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1639041390000|2021-12-09 09:16:30|5503|5497|5502|5496|5503|5497|5502|5496|2
1639041400000|2021-12-09 09:16:40|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|1
1639041410000|2021-12-09 09:16:50|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.2|5496.2|1
1639041420000|2021-12-09 09:17:00|||||||||3
1639041430000|2021-12-09 09:17:10|5502|5496|5502|5496|5502.5|5496.5|5502|5496|1
1639041440000|2021-12-09 09:17:20|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|2
1639041450000|2021-12-09 09:17:30|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|1
1639041490000|2021-12-09 09:18:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1639041510000|2021-12-09 09:18:30|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1639041520000|2021-12-09 09:18:40|5505|5499|5504.5|5498.5|5505|5499|5504.5|5498.5|11
1639041540000|2021-12-09 09:19:00|5504|5498|5505.1|5499.1|5505.3|5499.3|5504|5498|5
1639041550000|2021-12-09 09:19:10|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|0
1639041560000|2021-12-09 09:19:20|5506|5500|5506.1|5500.1|5506.3|5500.3|5505.6|5499.6|9
1639041580000|2021-12-09 09:19:40|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|1
1639041630000|2021-12-09 09:20:30|5507.8|5501.8|5509.6|5503.6|5509.6|5503.6|5507.8|5501.8|2
1639041650000|2021-12-09 09:20:50|5508.9|5502.9|5507.9|5501.9|5508.9|5502.9|5507.3|5501.3|1
1639041660000|2021-12-09 09:21:00|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1639041690000|2021-12-09 09:21:30|5507.8|5501.8|5507.6|5501.6|5507.8|5501.8|5507.6|5501.6|0
1639041710000|2021-12-09 09:21:50|5507.3|5501.3|5504.3|5498.3|5507.3|5501.3|5504.3|5498.3|2
1639041720000|2021-12-09 09:22:00|5504.6|5498.6|5505.3|5499.3|5505.3|5499.3|5503.8|5497.8|2
1639041730000|2021-12-09 09:22:10|5505.1|5499.1|5504.8|5498.8|5505.1|5499.1|5504.8|5498.8|0
1639041740000|2021-12-09 09:22:20|5505.1|5499.1|5504.3|5498.3|5505.6|5499.6|5504.3|5498.3|2
1639041760000|2021-12-09 09:22:40|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1639041780000|2021-12-09 09:23:00|5504.1|5498.1|5504.8|5498.8|5505.1|5499.1|5504.1|5498.1|2
1639041800000|2021-12-09 09:23:20|5504.5|5498.5|5504.3|5498.3|5504.5|5498.5|5504.3|5498.3|0
1639041820000|2021-12-09 09:23:40|5505.9|5499.9|5506.1|5500.1|5506.1|5500.1|5505.9|5499.9|5
1639041830000|2021-12-09 09:23:50|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1639041840000|2021-12-09 09:24:00|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|1
1639041850000|2021-12-09 09:24:10|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|0
1639041870000|2021-12-09 09:24:30|5505.3|5499.3|5507.6|5501.6|5507.6|5501.6|5505.3|5499.3|7
1639041880000|2021-12-09 09:24:40|5507.9|5501.9|5508.1|5502.1|5508.1|5502.1|5507.9|5501.9|2
1639041890000|2021-12-09 09:24:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|1
1639041900000|2021-12-09 09:25:00|5506.8|5500.8|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|0
1639041930000|2021-12-09 09:25:30|||||||||1
1639041950000|2021-12-09 09:25:50|5507.4|5501.4|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|1
1639041960000|2021-12-09 09:26:00|5507.1|5501.1|5507.4|5501.4|5507.4|5501.4|5507.1|5501.1|0
1639041970000|2021-12-09 09:26:10|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|0
1639041990000|2021-12-09 09:26:30|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1639042000000|2021-12-09 09:26:40|5508.3|5502.3|5508.1|5502.1|5508.3|5502.3|5508.1|5502.1|0
1639042010000|2021-12-09 09:26:50|5507.9|5501.9|5507.6|5501.6|5507.9|5501.9|5507.6|5501.6|1
1639042020000|2021-12-09 09:27:00|5507.1|5501.1|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|0
1639042050000|2021-12-09 09:27:30|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1639042070000|2021-12-09 09:27:50|5507.6|5501.6|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|1
1639042080000|2021-12-09 09:28:00|5507.8|5501.8|5506.6|5500.6|5507.8|5501.8|5504.8|5498.8|7
1639042090000|2021-12-09 09:28:10|5506.2|5500.2|5504.8|5498.8|5506.8|5500.8|5504.8|5498.8|2
1639042100000|2021-12-09 09:28:20|5506.8|5500.8|5506.6|5500.6|5506.8|5500.8|5504.5|5498.5|1
1639042110000|2021-12-09 09:28:30|5506.8|5500.8|5504.8|5498.8|5506.8|5500.8|5504.4|5498.4|5
1639042120000|2021-12-09 09:28:40|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|1
1639042130000|2021-12-09 09:28:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1639042140000|2021-12-09 09:29:00|5504.5|5498.5|5505.8|5499.8|5506.3|5500.3|5503.5|5497.5|15
1639042150000|2021-12-09 09:29:10|5506.6|5500.6|5506.3|5500.3|5506.6|5500.6|5506.3|5500.3|1
1639042160000|2021-12-09 09:29:20|5506.6|5500.6|5506.3|5500.3|5506.6|5500.6|5506.3|5500.3|0
1639042180000|2021-12-09 09:29:40|5505.8|5499.8|5505.3|5499.3|5505.8|5499.8|5505.3|5499.3|0
1639042200000|2021-12-09 09:30:00|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|1
1639042260000|2021-12-09 09:31:00|5505|5499|5505|5499|5505.3|5499.3|5505|5499|1
1639042310000|2021-12-09 09:31:50|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|0
1639042320000|2021-12-09 09:32:00|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1639042330000|2021-12-09 09:32:10|5504|5498|5504.8|5498.8|5504.8|5498.8|5504|5498|1
1639042370000|2021-12-09 09:32:50|5505.4|5499.4|5505.3|5499.3|5505.8|5499.8|5505.3|5499.3|0
1639042380000|2021-12-09 09:33:00|5505.1|5499.1|5505.8|5499.8|5505.8|5499.8|5504.3|5498.3|2
1639042390000|2021-12-09 09:33:10|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|1
1639042420000|2021-12-09 09:33:40|||||||||10
1639042430000|2021-12-09 09:33:50|||||||||1
1639042440000|2021-12-09 09:34:00|||||||||5
1639042460000|2021-12-09 09:34:20|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|1
1639042470000|2021-12-09 09:34:30|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1639042500000|2021-12-09 09:35:00|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5508.3|5502.3|2
1639042520000|2021-12-09 09:35:20|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639042560000|2021-12-09 09:36:00|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1639042610000|2021-12-09 09:36:50|5508.8|5502.8|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|2
1639042620000|2021-12-09 09:37:00|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|4
1639042630000|2021-12-09 09:37:10|||||||||1
1639042640000|2021-12-09 09:37:20|||||||||1
1639042660000|2021-12-09 09:37:40|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|1
1639042670000|2021-12-09 09:37:50|5507.8|5501.8|5508.6|5502.6|5508.6|5502.6|5507.8|5501.8|0
1639042710000|2021-12-09 09:38:30|5508.3|5502.3|5508.6|5502.6|5508.6|5502.6|5508.3|5502.3|0
1639042720000|2021-12-09 09:38:40|5506.5|5500.5|5508.1|5502.1|5508.1|5502.1|5506.5|5500.5|7
1639042740000|2021-12-09 09:39:00|5506.8|5500.8|5507.6|5501.6|5507.6|5501.6|5506.8|5500.8|1
1639042770000|2021-12-09 09:39:30|5507.8|5501.8|5508.1|5502.1|5508.1|5502.1|5507.8|5501.8|1
1639042780000|2021-12-09 09:39:40|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|1
1639042790000|2021-12-09 09:39:50|5508.3|5502.3|5508.6|5502.6|5508.6|5502.6|5508.1|5502.1|0
1639042800000|2021-12-09 09:40:00|5507.1|5501.1|5507.3|5501.3|5508.1|5502.1|5507.1|5501.1|8
1639042820000|2021-12-09 09:40:20|5508|5502|5508|5502|5508|5502|5508|5502|0
1639042850000|2021-12-09 09:40:50|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639042860000|2021-12-09 09:41:00|5508.6|5502.6|5508.3|5502.3|5508.6|5502.6|5508.3|5502.3|0
1639042910000|2021-12-09 09:41:50|5508.8|5502.8|5508|5502|5508.8|5502.8|5508|5502|1
1639042920000|2021-12-09 09:42:00|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1639042930000|2021-12-09 09:42:10|5507.6|5501.6|5507.8|5501.8|5507.8|5501.8|5507.6|5501.6|0
1639042940000|2021-12-09 09:42:20|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639042950000|2021-12-09 09:42:30|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|2
1639042960000|2021-12-09 09:42:40|5508.8|5502.8|5506.8|5500.8|5508.8|5502.8|5506.8|5500.8|0
1639042980000|2021-12-09 09:43:00|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|1
1639042990000|2021-12-09 09:43:10|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639043040000|2021-12-09 09:44:00|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|4
1639043070000|2021-12-09 09:44:30|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1639043080000|2021-12-09 09:44:40|5507.6|5501.6|5506.8|5500.8|5507.6|5501.6|5506.8|5500.8|1
1639043090000|2021-12-09 09:44:50|5507.1|5501.1|5506.8|5500.8|5507.1|5501.1|5506.8|5500.8|0
1639043100000|2021-12-09 09:45:00|5507|5501|5507|5501|5507|5501|5507|5501|0
1639043140000|2021-12-09 09:45:40|5506.6|5500.6|5507|5501|5507.5|5501.5|5506.6|5500.6|1
1639043150000|2021-12-09 09:45:50|||||||||1
1639043180000|2021-12-09 09:46:20|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1639043190000|2021-12-09 09:46:30|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|0
1639043210000|2021-12-09 09:46:50|5506.7|5500.7|5507|5501|5507|5501|5506.7|5500.7|2
1639043220000|2021-12-09 09:47:00|5507.2|5501.2|5506.8|5500.8|5507.2|5501.2|5506.8|5500.8|2
1639043230000|2021-12-09 09:47:10|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1639043240000|2021-12-09 09:47:20|5507.6|5501.6|5507.3|5501.3|5507.6|5501.6|5507.3|5501.3|1
1639043250000|2021-12-09 09:47:30|5508.6|5502.6|5507.8|5501.8|5508.6|5502.6|5507.8|5501.8|4
1639043260000|2021-12-09 09:47:40|5507.5|5501.5|5507.3|5501.3|5507.5|5501.5|5507.3|5501.3|0
1639043270000|2021-12-09 09:47:50|5504.3|5498.3|5506.8|5500.8|5507.3|5501.3|5504.3|5498.3|26
1639043280000|2021-12-09 09:48:00|5507.8|5501.8|5506.8|5500.8|5507.8|5501.8|5506.8|5500.8|1
1639043290000|2021-12-09 09:48:10|5506.5|5500.5|5507.8|5501.8|5507.8|5501.8|5506.5|5500.5|0
1639043310000|2021-12-09 09:48:30|5507.5|5501.5|5506.5|5500.5|5507.5|5501.5|5506.5|5500.5|2
1639043330000|2021-12-09 09:48:50|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|1
1639043340000|2021-12-09 09:49:00|5507|5501|5506.5|5500.5|5507|5501|5506.5|5500.5|0
1639043370000|2021-12-09 09:49:30|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639043400000|2021-12-09 09:50:00|5507.1|5501.1|5507.3|5501.3|5507.3|5501.3|5507.1|5501.1|1
1639043410000|2021-12-09 09:50:10|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639043430000|2021-12-09 09:50:30|5506.5|5500.5|5506.8|5500.8|5507.5|5501.5|5506.5|5500.5|1
1639043440000|2021-12-09 09:50:40|||||||||1
1639043460000|2021-12-09 09:51:00|5506.5|5500.5|5504.8|5498.8|5506.5|5500.5|5504.8|5498.8|6
1639043470000|2021-12-09 09:51:10|||||||||1
1639043480000|2021-12-09 09:51:20|5504.3|5498.3|5504.8|5498.8|5504.8|5498.8|5503.3|5497.3|22
1639043490000|2021-12-09 09:51:30|5504.6|5498.6|5503.3|5497.3|5504.6|5498.6|5503.3|5497.3|3
1639043510000|2021-12-09 09:51:50|5504.3|5498.3|5505.3|5499.3|5505.8|5499.8|5504.3|5498.3|6
1639043520000|2021-12-09 09:52:00|5505.8|5499.8|5505.3|5499.3|5506.3|5500.3|5505.3|5499.3|0
1639043530000|2021-12-09 09:52:10|5505.5|5499.5|5506.3|5500.3|5506.8|5500.8|5505.5|5499.5|1
1639043540000|2021-12-09 09:52:20|5505.8|5499.8|5506.1|5500.1|5506.1|5500.1|5505.8|5499.8|0
1639043550000|2021-12-09 09:52:30|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1639043560000|2021-12-09 09:52:40|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639043570000|2021-12-09 09:52:50|5508.1|5502.1|5508.3|5502.3|5508.6|5502.6|5508.1|5502.1|1
1639043580000|2021-12-09 09:53:00|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1639043590000|2021-12-09 09:53:10|5508.9|5502.9|5508.6|5502.6|5508.9|5502.9|5508.6|5502.6|0
1639043600000|2021-12-09 09:53:20|5508.4|5502.4|5508.3|5502.3|5508.4|5502.4|5508.3|5502.3|2
1639043610000|2021-12-09 09:53:30|5508|5502|5508.3|5502.3|5508.3|5502.3|5508|5502|0
1639043620000|2021-12-09 09:53:40|5508.5|5502.5|5508.6|5502.6|5508.8|5502.8|5508.5|5502.5|1
1639043640000|2021-12-09 09:54:00|5508.8|5502.8|5508|5502|5508.8|5502.8|5508|5502|2
1639043650000|2021-12-09 09:54:10|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639043670000|2021-12-09 09:54:30|5508|5502|5506.2|5500.2|5508|5502|5504.9|5498.9|5
1639043680000|2021-12-09 09:54:40|5507|5501|5506.4|5500.4|5507|5501|5506.2|5500.2|2
1639043700000|2021-12-09 09:55:00|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|0
1639043710000|2021-12-09 09:55:10|5507.7|5501.7|5508|5502|5508|5502|5507.7|5501.7|1
1639043730000|2021-12-09 09:55:30|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1639043750000|2021-12-09 09:55:50|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|1
1639043770000|2021-12-09 09:56:10|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1639043780000|2021-12-09 09:56:20|5507.2|5501.2|5506.9|5500.9|5507.2|5501.2|5506.9|5500.9|0
1639043820000|2021-12-09 09:57:00|5506.6|5500.6|5506.4|5500.4|5506.7|5500.7|5505.9|5499.9|0
1639043840000|2021-12-09 09:57:20|5506.1|5500.1|5505.4|5499.4|5506.1|5500.1|5505.4|5499.4|0
1639043850000|2021-12-09 09:57:30|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|5
1639043900000|2021-12-09 09:58:20|5506.4|5500.4|5506|5500|5506.4|5500.4|5506|5500|0
1639043920000|2021-12-09 09:58:40|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|0
1639043930000|2021-12-09 09:58:50|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|0
1639043940000|2021-12-09 09:59:00|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|0
1639043960000|2021-12-09 09:59:20|5505.5|5499.5|5506|5500|5506|5500|5505.5|5499.5|0
1639043970000|2021-12-09 09:59:30|5505.5|5499.5|5505.7|5499.7|5505.7|5499.7|5505.2|5499.2|1
1639043980000|2021-12-09 09:59:40|5505.4|5499.4|5505.2|5499.2|5505.4|5499.4|5505.2|5499.2|0
1639044000000|2021-12-09 10:00:00|5504.9|5498.9|5504.7|5498.7|5504.9|5498.9|5504.4|5498.4|3
1639044010000|2021-12-09 10:00:10|5504.2|5498.2|5503.9|5497.9|5504.9|5498.9|5503.9|5497.9|0
1639044020000|2021-12-09 10:00:20|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|2
1639044070000|2021-12-09 10:01:10|5504.4|5498.4|5504.7|5498.7|5504.7|5498.7|5504.4|5498.4|1
1639044090000|2021-12-09 10:01:30|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.7|5498.7|0
1639044100000|2021-12-09 10:01:40|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1639044110000|2021-12-09 10:01:50|5505.2|5499.2|5505.7|5499.7|5505.7|5499.7|5505.2|5499.2|0
1639044120000|2021-12-09 10:02:00|5505.5|5499.5|5504.9|5498.9|5505.5|5499.5|5504.9|5498.9|2
1639044150000|2021-12-09 10:02:30|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1639044160000|2021-12-09 10:02:40|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|0
1639044170000|2021-12-09 10:02:50|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|0
1639044180000|2021-12-09 10:03:00|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1639044190000|2021-12-09 10:03:10|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|4
1639044200000|2021-12-09 10:03:20|5503.6|5497.6|5504.7|5498.7|5505|5499|5503.6|5497.6|5
1639044210000|2021-12-09 10:03:30|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5504.9|5498.9|0
1639044220000|2021-12-09 10:03:40|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|0
1639044250000|2021-12-09 10:04:10|5504.4|5498.4|5504.9|5498.9|5504.9|5498.9|5504.4|5498.4|2
1639044290000|2021-12-09 10:04:50|5505.2|5499.2|5505.4|5499.4|5505.4|5499.4|5505.2|5499.2|0
1639044300000|2021-12-09 10:05:00|5505.1|5499.1|5504.9|5498.9|5505.1|5499.1|5504.6|5498.6|4
1639044400000|2021-12-09 10:06:40|5505.2|5499.2|5505.4|5499.4|5505.4|5499.4|5505.2|5499.2|2
1639044410000|2021-12-09 10:06:50|5505.1|5499.1|5504.9|5498.9|5505.1|5499.1|5504.9|5498.9|0
1639044430000|2021-12-09 10:07:10|5505.1|5499.1|5504.9|5498.9|5505.1|5499.1|5504.9|5498.9|0
1639044470000|2021-12-09 10:07:50|5505.2|5499.2|5505.4|5499.4|5505.4|5499.4|5505.2|5499.2|0
1639044480000|2021-12-09 10:08:00|5505.2|5499.2|5505.4|5499.4|5505.4|5499.4|5504.4|5498.4|7
1639044500000|2021-12-09 10:08:20|5505.6|5499.6|5505.2|5499.2|5505.6|5499.6|5505.2|5499.2|0
1639044510000|2021-12-09 10:08:30|5505.5|5499.5|5504.9|5498.9|5505.6|5499.6|5504.9|5498.9|2
1639044520000|2021-12-09 10:08:40|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1639044540000|2021-12-09 10:09:00|5502.9|5496.9|5498.9|5492.9|5502.9|5496.9|5498.9|5492.9|13
1639044550000|2021-12-09 10:09:10|5498.6|5492.6|5499.9|5493.9|5499.9|5493.9|5498.6|5492.6|0
1639044560000|2021-12-09 10:09:20|5500.5|5494.5|5499.4|5493.4|5500.5|5494.5|5499.4|5493.4|1
1639044570000|2021-12-09 10:09:30|5499.2|5493.2|5499.7|5493.7|5499.9|5493.9|5499.2|5493.2|0
1639044580000|2021-12-09 10:09:40|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1639044600000|2021-12-09 10:10:00|5499.7|5493.7|5497.4|5491.4|5499.7|5493.7|5497.4|5491.4|7
1639044610000|2021-12-09 10:10:10|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|3
1639044620000|2021-12-09 10:10:20|5498.4|5492.4|5503.7|5497.7|5504.8|5497.7|5498.4|5492.4|40
1639044630000|2021-12-09 10:10:30|5503.4|5497.4|5503.7|5497.7|5503.7|5497.7|5503.4|5497.4|0
1639044640000|2021-12-09 10:10:40|5503.2|5497.2|5503.5|5497.5|5503.5|5497.5|5503.2|5497.2|0
1639044650000|2021-12-09 10:10:50|5503.3|5497.3|5503|5497|5503.3|5497.3|5503|5497|1
1639044690000|2021-12-09 10:11:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|1
1639044700000|2021-12-09 10:11:40|5503.5|5497.5|5503.2|5497.2|5503.5|5497.5|5503.2|5497.2|1
1639044710000|2021-12-09 10:11:50|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1639044720000|2021-12-09 10:12:00|5503.2|5497.2|5502.2|5496.2|5503.7|5497.7|5502.2|5496.2|1
1639044750000|2021-12-09 10:12:30|5502.7|5496.7|5502.2|5496.2|5502.7|5496.7|5502.2|5496.2|0
1639044760000|2021-12-09 10:12:40|5502.5|5496.5|5502.7|5496.7|5502.7|5496.7|5502.5|5496.5|0
1639044770000|2021-12-09 10:12:50|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|1
1639044790000|2021-12-09 10:13:10|5502.4|5496.4|5501.7|5495.7|5502.4|5496.4|5501.7|5495.7|0
1639044810000|2021-12-09 10:13:30|5502.2|5496.2|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|0
1639044840000|2021-12-09 10:14:00|5502.5|5496.5|5502.2|5496.2|5502.5|5496.5|5502.2|5496.2|1
1639044850000|2021-12-09 10:14:10|5501.9|5495.9|5501.7|5495.7|5501.9|5495.9|5501.7|5495.7|0
1639044860000|2021-12-09 10:14:20|5501.3|5495.3|5500.2|5494.2|5501.3|5495.3|5499.7|5493.7|7
1639044870000|2021-12-09 10:14:30|5500|5494|5499.7|5493.7|5500|5494|5499.7|5493.7|0
1639044880000|2021-12-09 10:14:40|5501.5|5495.5|5500.2|5494.2|5501.5|5495.5|5500.2|5494.2|0
1639044890000|2021-12-09 10:14:50|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1639044900000|2021-12-09 10:15:00|5500|5494|5500.7|5494.7|5500.7|5494.7|5500|5494|0
1639044930000|2021-12-09 10:15:30|5500.5|5494.5|5499.7|5493.7|5500.5|5494.5|5499.7|5493.7|2
1639044960000|2021-12-09 10:16:00|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1639045010000|2021-12-09 10:16:50|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|2
1639045020000|2021-12-09 10:17:00|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|2
1639045030000|2021-12-09 10:17:10|5498.7|5492.7|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|1
1639045060000|2021-12-09 10:17:40|5498.5|5492.5|5498.7|5492.7|5498.7|5492.7|5498.5|5492.5|0
1639045070000|2021-12-09 10:17:50|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1639045080000|2021-12-09 10:18:00|5496.9|5490.9|5493.9|5487.9|5497.2|5491.2|5493.6|5487.6|15
1639045090000|2021-12-09 10:18:10|5493.6|5487.6|5495.1|5489.1|5495.1|5489.1|5493.6|5487.6|16
1639045110000|2021-12-09 10:18:30|5494.1|5488.1|5493.9|5487.9|5494.1|5488.1|5493.6|5487.6|4
1639045140000|2021-12-09 10:19:00|5494|5488|5494.6|5488.6|5494.6|5488.6|5493.6|5487.6|18
1639045150000|2021-12-09 10:19:10|5494.4|5488.4|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|1
1639045160000|2021-12-09 10:19:20|5495.2|5489.2|5495.1|5489.1|5495.2|5489.2|5494.4|5488.4|1
1639045170000|2021-12-09 10:19:30|5492.1|5486.1|5489.6|5483.6|5492.1|5486.1|5489.1|5483.1|10
1639045180000|2021-12-09 10:19:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1639045190000|2021-12-09 10:19:50|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|0
1639045200000|2021-12-09 10:20:00|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|3
1639045240000|2021-12-09 10:20:40|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|0
1639045250000|2021-12-09 10:20:50|5490.5|5484.5|5490.7|5484.7|5490.7|5484.7|5490.5|5484.5|0
1639045260000|2021-12-09 10:21:00|5490.4|5484.4|5490.2|5484.2|5490.4|5484.4|5489.9|5483.9|2
1639045280000|2021-12-09 10:21:20|5490.7|5484.7|5490.4|5484.4|5491.9|5485.9|5490.4|5484.4|2
1639045300000|2021-12-09 10:21:40|5488.6|5482.6|5487.9|5481.9|5488.6|5482.6|5487.9|5481.9|16
1639045320000|2021-12-09 10:22:00|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|2
1639045330000|2021-12-09 10:22:10|5488.6|5482.6|5488.4|5482.4|5488.6|5482.6|5488.4|5482.4|0
1639045360000|2021-12-09 10:22:40|5488.9|5482.9|5489.9|5483.9|5489.9|5483.9|5488.9|5482.9|1
1639045400000|2021-12-09 10:23:20|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|1
1639045420000|2021-12-09 10:23:40|5491.1|5485.1|5492.1|5486.1|5492.3|5486.3|5491.1|5485.1|2
1639045450000|2021-12-09 10:24:10|5492.3|5486.3|5494.4|5488.4|5494.4|5488.4|5492.3|5486.3|2
1639045470000|2021-12-09 10:24:30|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5491.5|5485.5|1
1639045490000|2021-12-09 10:24:50|||||||||1
1639045500000|2021-12-09 10:25:00|5492.9|5486.9|5493.7|5487.7|5493.7|5487.7|5492.3|5486.3|1
1639045540000|2021-12-09 10:25:40|5493.4|5487.4|5493.7|5487.7|5493.7|5487.7|5493.4|5487.4|0
1639045550000|2021-12-09 10:25:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1639045560000|2021-12-09 10:26:00|5494.2|5488.2|5496.2|5490.2|5496.2|5490.2|5494.2|5488.2|2
1639045570000|2021-12-09 10:26:10|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1639045600000|2021-12-09 10:26:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1639045610000|2021-12-09 10:26:50|5495.9|5489.9|5495.7|5489.7|5495.9|5489.9|5495.7|5489.7|0
1639045620000|2021-12-09 10:27:00|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1639045660000|2021-12-09 10:27:40|5495.9|5489.9|5495.7|5489.7|5495.9|5489.9|5495.7|5489.7|0
1639045680000|2021-12-09 10:28:00|5495.4|5489.4|5495.2|5489.2|5495.4|5489.4|5495.2|5489.2|0
1639045690000|2021-12-09 10:28:10|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|1
1639045710000|2021-12-09 10:28:30|5494.4|5488.4|5494.2|5488.2|5494.4|5488.4|5494.2|5488.2|0
1639045720000|2021-12-09 10:28:40|5494|5488|5493.7|5487.7|5494|5488|5493.7|5487.7|0
1639045730000|2021-12-09 10:28:50|5493.3|5487.3|5491.9|5485.9|5493.3|5487.3|5491.9|5485.9|3
1639045740000|2021-12-09 10:29:00|5491.6|5485.6|5491.4|5485.4|5491.6|5485.6|5491.4|5485.4|0
1639045750000|2021-12-09 10:29:10|5493.9|5487.9|5493.7|5487.7|5493.9|5487.9|5493.7|5487.7|2
1639045760000|2021-12-09 10:29:20|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|0
1639045770000|2021-12-09 10:29:30|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|1
1639045780000|2021-12-09 10:29:40|5492.9|5486.9|5492.7|5486.7|5492.9|5486.9|5492.7|5486.7|0
1639045790000|2021-12-09 10:29:50|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|3
1639045800000|2021-12-09 10:30:00|5493.4|5487.4|5492.7|5486.7|5493.4|5487.4|5492.6|5486.6|2
1639045810000|2021-12-09 10:30:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1639045830000|2021-12-09 10:30:30|5491.5|5485.5|5489.4|5483.4|5491.5|5485.5|5489.4|5483.4|1
1639045850000|2021-12-09 10:30:50|5489.2|5483.2|5489.5|5483.5|5489.5|5483.5|5489.2|5483.2|0
1639045890000|2021-12-09 10:31:30|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|9
1639045910000|2021-12-09 10:31:50|||||||||1
1639045920000|2021-12-09 10:32:00|5489.7|5483.7|5494.7|5488.7|5494.7|5488.7|5489.7|5483.7|6
1639045930000|2021-12-09 10:32:10|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|0
1639045940000|2021-12-09 10:32:20|5494.4|5488.4|5494.2|5488.2|5494.4|5488.4|5494.2|5488.2|0
1639045960000|2021-12-09 10:32:40|5493.8|5487.8|5492.7|5486.7|5493.8|5487.8|5492.7|5486.7|1
1639045970000|2021-12-09 10:32:50|5493|5487|5493|5487|5493|5487|5493|5487|0
1639045980000|2021-12-09 10:33:00|5492.7|5486.7|5493|5487|5493|5487|5492.7|5486.7|1
1639046000000|2021-12-09 10:33:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1639046010000|2021-12-09 10:33:30|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|1
1639046020000|2021-12-09 10:33:40|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|2
1639046030000|2021-12-09 10:33:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1639046040000|2021-12-09 10:34:00|5493.9|5487.9|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|2
1639046050000|2021-12-09 10:34:10|5494.7|5488.7|5495.7|5489.7|5495.7|5489.7|5494.7|5488.7|1
1639046070000|2021-12-09 10:34:30|5496|5490|5495.9|5489.9|5496|5490|5495.9|5489.9|0
1639046080000|2021-12-09 10:34:40|5496|5490|5495.7|5489.7|5496|5490|5495.7|5489.7|0
1639046090000|2021-12-09 10:34:50|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|1
1639046100000|2021-12-09 10:35:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1639046130000|2021-12-09 10:35:30|5499|5493|5500.4|5494.4|5500.5|5494.5|5499|5493|5
1639046140000|2021-12-09 10:35:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1639046150000|2021-12-09 10:35:50|5500.9|5494.9|5499.2|5493.2|5500.9|5494.9|5499.2|5493.2|1
1639046160000|2021-12-09 10:36:00|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1639046190000|2021-12-09 10:36:30|5499.5|5493.5|5499.2|5493.2|5499.5|5493.5|5499.2|5493.2|2
1639046210000|2021-12-09 10:36:50|5498.9|5492.9|5496.7|5490.7|5498.9|5492.9|5496.7|5490.7|2
1639046220000|2021-12-09 10:37:00|5496.2|5490.2|5499.2|5493.2|5499.2|5493.2|5495.9|5489.9|2
1639046240000|2021-12-09 10:37:20|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|0
1639046270000|2021-12-09 10:37:50|||||||||1
1639046290000|2021-12-09 10:38:10|5499.7|5493.7|5500|5494|5500|5494|5499.7|5493.7|0
1639046340000|2021-12-09 10:39:00|5499.5|5493.5|5498|5492|5499.5|5493.5|5497.7|5491.7|8
1639046350000|2021-12-09 10:39:10|5497.9|5491.9|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|0
1639046360000|2021-12-09 10:39:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1639046380000|2021-12-09 10:39:40|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1639046400000|2021-12-09 10:40:00|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1639046430000|2021-12-09 10:40:30|||||||||1
1639046450000|2021-12-09 10:40:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1639046460000|2021-12-09 10:41:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1639046480000|2021-12-09 10:41:20|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1639046490000|2021-12-09 10:41:30|5494.9|5488.9|5494.7|5488.7|5494.9|5488.9|5494.7|5488.7|23
1639046500000|2021-12-09 10:41:40|5495|5489|5495.9|5489.9|5495.9|5489.9|5495|5489|1
1639046510000|2021-12-09 10:41:50|5496.4|5490.4|5496.7|5490.7|5496.7|5490.7|5496.4|5490.4|0
1639046520000|2021-12-09 10:42:00|5496.2|5490.2|5495.7|5489.7|5496.7|5490.7|5495.7|5489.7|1
1639046530000|2021-12-09 10:42:10|5496|5490|5496.2|5490.2|5496.2|5490.2|5496|5490|0
1639046540000|2021-12-09 10:42:20|5495.6|5489.6|5495.2|5489.2|5495.6|5489.6|5495.2|5489.2|1
1639046560000|2021-12-09 10:42:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1639046580000|2021-12-09 10:43:00|5495|5489|5495|5489|5495|5489|5494.7|5488.7|2
1639046600000|2021-12-09 10:43:20|5495.3|5489.3|5496.7|5490.7|5496.7|5490.7|5495.3|5489.3|0
1639046630000|2021-12-09 10:43:50|5496.4|5490.4|5496.2|5490.2|5496.4|5490.4|5496.2|5490.2|0
1639046640000|2021-12-09 10:44:00|5495.9|5489.9|5499.2|5493.2|5499.2|5493.2|5495.7|5489.7|7
1639046690000|2021-12-09 10:44:50|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|1
1639046710000|2021-12-09 10:45:10|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1639046730000|2021-12-09 10:45:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|1
1639046740000|2021-12-09 10:45:40|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1639046790000|2021-12-09 10:46:30|5497.1|5491.1|5496.7|5490.7|5497.2|5491.2|5496.4|5490.4|1
1639046800000|2021-12-09 10:46:40|5496.4|5490.4|5496.2|5490.2|5496.5|5490.5|5496.2|5490.2|0
1639046810000|2021-12-09 10:46:50|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.2|5490.2|0
1639046830000|2021-12-09 10:47:10|5496.2|5490.2|5496.2|5490.2|5496.5|5490.5|5496.2|5490.2|0
1639046840000|2021-12-09 10:47:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1639046850000|2021-12-09 10:47:30|||||||||1
1639046870000|2021-12-09 10:47:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1639046900000|2021-12-09 10:48:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1639046920000|2021-12-09 10:48:40|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|0
1639046940000|2021-12-09 10:49:00|5495.9|5489.9|5496.2|5490.2|5496.5|5490.5|5495.9|5489.9|1
1639046970000|2021-12-09 10:49:30|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|3
1639046980000|2021-12-09 10:49:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1639046990000|2021-12-09 10:49:50|5496.5|5490.5|5496.7|5490.7|5496.7|5490.7|5496.5|5490.5|0
1639047000000|2021-12-09 10:50:00|5495.6|5489.6|5495.7|5489.7|5495.7|5489.7|5495.4|5489.4|7
1639047020000|2021-12-09 10:50:20|5495|5489|5494.7|5488.7|5495|5489|5494.7|5488.7|0
1639047040000|2021-12-09 10:50:40|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1639047060000|2021-12-09 10:51:00|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1639047070000|2021-12-09 10:51:10|5495.7|5489.7|5496|5490|5496|5490|5495.7|5489.7|0
1639047080000|2021-12-09 10:51:20|5496.5|5490.5|5497.7|5491.7|5497.7|5491.7|5496.5|5490.5|0
1639047090000|2021-12-09 10:51:30|5497.4|5491.4|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|9
1639047100000|2021-12-09 10:51:40|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|0
1639047110000|2021-12-09 10:51:50|5496.7|5490.7|5496.4|5490.4|5496.7|5490.7|5496.4|5490.4|4
1639047120000|2021-12-09 10:52:00|5496.2|5490.2|5496.7|5490.7|5497|5491|5496.2|5490.2|0
1639047150000|2021-12-09 10:52:30|5499.2|5493.2|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|8
1639047160000|2021-12-09 10:52:40|5499.3|5493.3|5500.2|5494.2|5500.2|5494.2|5499.3|5493.3|0
1639047180000|2021-12-09 10:53:00|5501.5|5495.5|5502|5496|5502|5496|5501.5|5495.5|3
1639047220000|2021-12-09 10:53:40|5501.8|5495.8|5502|5496|5502|5496|5501.8|5495.8|7
1639047230000|2021-12-09 10:53:50|||||||||4
1639047240000|2021-12-09 10:54:00|||||||||4
1639047260000|2021-12-09 10:54:20|||||||||3
1639047270000|2021-12-09 10:54:30|||||||||1
1639047280000|2021-12-09 10:54:40|5505.5|5499.5|5506|5500|5506|5500|5505.5|5499.5|10
1639047290000|2021-12-09 10:54:50|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|8
1639047300000|2021-12-09 10:55:00|5506.8|5500.8|5507|5501|5507.5|5501.5|5506.8|5500.8|3
1639047320000|2021-12-09 10:55:20|5506.7|5500.7|5507|5501|5507|5501|5506.7|5500.7|0
1639047330000|2021-12-09 10:55:30|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5506.5|5500.5|1
1639047340000|2021-12-09 10:55:40|5507|5501|5506.7|5500.7|5507|5501|5506.7|5500.7|0
1639047350000|2021-12-09 10:55:50|5507|5501|5507|5501|5507|5501|5507|5501|0
1639047380000|2021-12-09 10:56:20|5506.7|5500.7|5507.3|5501.3|5507.3|5501.3|5506.7|5500.7|3
1639047390000|2021-12-09 10:56:30|5507|5501|5507|5501|5507|5501|5507|5501|0
1639047400000|2021-12-09 10:56:40|||||||||3
1639047410000|2021-12-09 10:56:50|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1639047420000|2021-12-09 10:57:00|5506.5|5500.5|5505.7|5499.7|5506.5|5500.5|5505.7|5499.7|1
1639047450000|2021-12-09 10:57:30|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1639047460000|2021-12-09 10:57:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1639047470000|2021-12-09 10:57:50|5505|5499|5505|5499|5505|5499|5505|5499|0
1639047480000|2021-12-09 10:58:00|5504.7|5498.7|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|1
1639047490000|2021-12-09 10:58:10|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1639047510000|2021-12-09 10:58:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1639047540000|2021-12-09 10:59:00|5503|5497|5503.7|5497.7|5504.4|5498.4|5502.4|5496.4|2
1639047560000|2021-12-09 10:59:20|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1639047590000|2021-12-09 10:59:50|5505|5499|5505.2|5499.2|5505.2|5499.2|5505|5499|0
1639047600000|2021-12-09 11:00:00|5504.2|5498.2|5504.7|5498.7|5504.7|5498.7|5504.2|5498.2|1
1639047610000|2021-12-09 11:00:10|5505|5499|5504.7|5498.7|5505.2|5499.2|5504.7|5498.7|0
1639047630000|2021-12-09 11:00:30|5505.2|5499.2|5505.5|5499.5|5505.5|5499.5|5505.2|5499.2|0
1639047650000|2021-12-09 11:00:50|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1639047680000|2021-12-09 11:01:20|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1639047690000|2021-12-09 11:01:30|5505.3|5499.3|5504.7|5498.7|5505.3|5499.3|5504.7|5498.7|1
1639047710000|2021-12-09 11:01:50|5505|5499|5505|5499|5505|5499|5505|5499|0
1639047720000|2021-12-09 11:02:00|5505.3|5499.3|5505.7|5499.7|5507|5501|5505.3|5499.3|0
1639047730000|2021-12-09 11:02:10|5507|5501|5505.5|5499.5|5507|5501|5505.5|5499.5|0
1639047780000|2021-12-09 11:03:00|5505.2|5499.2|5505.5|5499.5|5505.5|5499.5|5505.2|5499.2|0
1639047790000|2021-12-09 11:03:10|5505|5499|5506|5500|5506|5500|5504.7|5498.7|0
1639047800000|2021-12-09 11:03:20|5505.8|5499.8|5506|5500|5506|5500|5505.5|5499.5|0
1639047810000|2021-12-09 11:03:30|5506.3|5500.3|5501.5|5495.5|5507|5501|5501.3|5495.3|17
1639047840000|2021-12-09 11:04:00|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5498.2|5492.2|10
1639047910000|2021-12-09 11:05:10|5499.2|5493.2|5495.7|5489.7|5499.2|5493.2|5495.7|5489.7|2
1639047920000|2021-12-09 11:05:20|5495.5|5489.5|5494.5|5488.5|5495.5|5489.5|5494.5|5488.5|1
1639047930000|2021-12-09 11:05:30|5494.7|5488.7|5495.5|5489.5|5495.5|5489.5|5494.7|5488.7|0
1639047960000|2021-12-09 11:06:00|5496|5490|5494.7|5488.7|5496|5490|5494.7|5488.7|2
1639047970000|2021-12-09 11:06:10|5495|5489|5495.5|5489.5|5495.5|5489.5|5495|5489|1
1639047980000|2021-12-09 11:06:20|5496|5490|5496|5490|5496|5490|5496|5490|0
1639047990000|2021-12-09 11:06:30|5495.7|5489.7|5495.5|5489.5|5495.7|5489.7|5495.5|5489.5|0
1639048010000|2021-12-09 11:06:50|||||||||6
1639048030000|2021-12-09 11:07:10|5495|5489|5495|5489|5495|5489|5495|5489|0
1639048050000|2021-12-09 11:07:30|5495.5|5489.5|5495.5|5489.5|5496|5490|5495|5489|0
1639048070000|2021-12-09 11:07:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|6
1639048080000|2021-12-09 11:08:00|5493.9|5487.9|5493.7|5487.7|5493.9|5487.9|5493.7|5487.7|0
1639048090000|2021-12-09 11:08:10|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1639048100000|2021-12-09 11:08:20|5492.6|5486.6|5491.4|5485.4|5492.7|5486.7|5491.4|5485.4|0
1639048110000|2021-12-09 11:08:30|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|0
1639048120000|2021-12-09 11:08:40|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|1
1639048130000|2021-12-09 11:08:50|5491.6|5485.6|5491.8|5485.8|5491.8|5485.8|5491.2|5485.2|0
1639048140000|2021-12-09 11:09:00|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|0
1639048160000|2021-12-09 11:09:20|5491.1|5485.1|5492.2|5486.2|5492.2|5486.2|5491.1|5485.1|1
1639048170000|2021-12-09 11:09:30|5491.2|5485.2|5489.7|5483.7|5491.2|5485.2|5489.7|5483.7|1
1639048180000|2021-12-09 11:09:40|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|2
1639048200000|2021-12-09 11:10:00|5489.2|5483.2|5489.7|5483.7|5490.2|5484.2|5489.2|5483.2|0
1639048210000|2021-12-09 11:10:10|5490|5484|5491.2|5485.2|5491.2|5485.2|5490|5484|1
1639048220000|2021-12-09 11:10:20|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1639048230000|2021-12-09 11:10:30|5491|5485|5490.7|5484.7|5491|5485|5490.7|5484.7|0
1639048240000|2021-12-09 11:10:40|5491.2|5485.2|5490.7|5484.7|5491.2|5485.2|5490.7|5484.7|0
1639048260000|2021-12-09 11:11:00|5491.2|5485.2|5490.7|5484.7|5491.2|5485.2|5490.7|5484.7|0
1639048290000|2021-12-09 11:11:30|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|0
1639048310000|2021-12-09 11:11:50|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|3
1639048320000|2021-12-09 11:12:00|5490.5|5484.5|5490.4|5484.4|5490.7|5484.7|5490.4|5484.4|1
1639048330000|2021-12-09 11:12:10|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|0
1639048340000|2021-12-09 11:12:20|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1639048360000|2021-12-09 11:12:40|5489|5483|5488.2|5482.2|5489|5483|5488.2|5482.2|0
1639048370000|2021-12-09 11:12:50|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|1
1639048380000|2021-12-09 11:13:00|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|1
1639048390000|2021-12-09 11:13:10|5486.7|5480.7|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|2
1639048400000|2021-12-09 11:13:20|5486.7|5480.7|5486.9|5480.9|5487.2|5481.2|5486.7|5480.7|3
1639048410000|2021-12-09 11:13:30|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|1
1639048440000|2021-12-09 11:14:00|5484.2|5478.2|5479.2|5473.2|5484.2|5478.2|5476.9|5470.9|62
1639048460000|2021-12-09 11:14:20|5479.7|5473.7|5477.9|5471.9|5479.7|5473.7|5477.4|5471.4|5
1639048470000|2021-12-09 11:14:30|5478.7|5472.7|5478.4|5472.4|5478.7|5472.7|5478.4|5472.4|1
1639048480000|2021-12-09 11:14:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639048490000|2021-12-09 11:14:50|5478.4|5472.4|5479.2|5473.2|5479.2|5473.2|5478.4|5472.4|0
1639048500000|2021-12-09 11:15:00|5478|5472|5478.7|5472.7|5478.7|5472.7|5474.4|5468.4|13
1639048510000|2021-12-09 11:15:10|5479.2|5473.2|5475.6|5469.6|5479.2|5473.2|5473.9|5467.9|34
1639048520000|2021-12-09 11:15:20|5475.4|5469.4|5474.7|5468.7|5475.4|5469.4|5474.7|5468.7|3
1639048540000|2021-12-09 11:15:40|5474.2|5468.2|5472.9|5466.9|5474.2|5468.2|5472.9|5466.9|3
1639048550000|2021-12-09 11:15:50|5473.2|5467.2|5473.4|5467.4|5473.4|5467.4|5473.2|5467.2|0
1639048560000|2021-12-09 11:16:00|5472.9|5466.9|5473.4|5467.4|5473.4|5467.4|5472.9|5466.9|1
1639048570000|2021-12-09 11:16:10|5473.6|5467.6|5474.7|5468.7|5474.7|5468.7|5473.6|5467.6|1
1639048580000|2021-12-09 11:16:20|5476|5470|5475.7|5469.7|5476|5470|5475.7|5469.7|2
1639048590000|2021-12-09 11:16:30|5473.5|5467.5|5473.9|5467.9|5473.9|5467.9|5473.5|5467.5|22
1639048600000|2021-12-09 11:16:40|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|1
1639048610000|2021-12-09 11:16:50|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|0
1639048620000|2021-12-09 11:17:00|5475.5|5469.5|5475.7|5469.7|5476.2|5470.2|5475.5|5469.5|1
1639048630000|2021-12-09 11:17:10|5476|5470|5476.2|5470.2|5476.2|5470.2|5476|5470|0
1639048640000|2021-12-09 11:17:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1639048680000|2021-12-09 11:18:00|5476.5|5470.5|5477.4|5471.4|5477.4|5471.4|5473.2|5467.2|32
1639048690000|2021-12-09 11:18:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1639048700000|2021-12-09 11:18:20|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|0
1639048710000|2021-12-09 11:18:30|5478.4|5472.4|5478.7|5472.7|5479.7|5473.7|5477.9|5471.9|11
1639048730000|2021-12-09 11:18:50|5479|5473|5479.7|5473.7|5479.7|5473.7|5479|5473|0
1639048740000|2021-12-09 11:19:00|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|2
1639048750000|2021-12-09 11:19:10|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1639048790000|2021-12-09 11:19:50|5480|5474|5480|5474|5480|5474|5480|5474|1
1639048800000|2021-12-09 11:20:00|5480.2|5474.2|5480.7|5474.7|5480.7|5474.7|5480.2|5474.2|0
1639048810000|2021-12-09 11:20:10|5481.4|5475.4|5482.7|5476.7|5482.7|5476.7|5481.4|5475.4|5
1639048820000|2021-12-09 11:20:20|5482.4|5476.4|5481.7|5475.7|5482.4|5476.4|5481.7|5475.7|2
1639048840000|2021-12-09 11:20:40|||||||||6
1639048880000|2021-12-09 11:21:20|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1639048890000|2021-12-09 11:21:30|5481.2|5475.2|5481.5|5475.5|5481.5|5475.5|5481.2|5475.2|0
1639048900000|2021-12-09 11:21:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1639048910000|2021-12-09 11:21:50|5480.9|5474.9|5479.1|5473.1|5480.9|5474.9|5479.1|5473.1|3
1639048920000|2021-12-09 11:22:00|5478.7|5472.7|5476.4|5470.4|5478.7|5472.7|5476.4|5470.4|39
1639048930000|2021-12-09 11:22:10|5477|5471|5477.5|5471.5|5477.7|5471.7|5476.9|5470.9|0
1639048940000|2021-12-09 11:22:20|5477.4|5471.4|5477.7|5471.7|5477.7|5471.7|5477.4|5471.4|0
1639048960000|2021-12-09 11:22:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639048970000|2021-12-09 11:22:50|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5477.7|5471.7|5
1639048980000|2021-12-09 11:23:00|5477.7|5471.7|5478.2|5472.2|5478.2|5472.2|5477.7|5471.7|0
1639049020000|2021-12-09 11:23:40|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|1
1639049030000|2021-12-09 11:23:50|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|1
1639049040000|2021-12-09 11:24:00|5476.4|5470.4|5476.2|5470.2|5476.4|5470.4|5474.7|5468.7|16
1639049060000|2021-12-09 11:24:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639049080000|2021-12-09 11:24:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1639049090000|2021-12-09 11:24:50|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1639049100000|2021-12-09 11:25:00|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639049110000|2021-12-09 11:25:10|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1639049120000|2021-12-09 11:25:20|5478.5|5472.5|5478.7|5472.7|5478.7|5472.7|5478.5|5472.5|0
1639049140000|2021-12-09 11:25:40|||||||||2
1639049150000|2021-12-09 11:25:50|||||||||8
1639049180000|2021-12-09 11:26:20|5479.9|5473.9|5480.7|5474.7|5480.7|5474.7|5479.9|5473.9|2
1639049190000|2021-12-09 11:26:30|5483.2|5477.2|5483|5477|5483.2|5477.2|5483|5477|4
1639049200000|2021-12-09 11:26:40|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|0
1639049220000|2021-12-09 11:27:00|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.4|5477.4|27
1639049250000|2021-12-09 11:27:30|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5483.4|5477.4|0
1639049260000|2021-12-09 11:27:40|5483.2|5477.2|5484.7|5478.7|5484.7|5478.7|5483.2|5477.2|1
1639049270000|2021-12-09 11:27:50|5484.3|5478.3|5483.7|5477.7|5484.3|5478.3|5483.7|5477.7|1
1639049280000|2021-12-09 11:28:00|5483.4|5477.4|5481.7|5475.7|5483.7|5477.7|5481.2|5475.2|1
1639049290000|2021-12-09 11:28:10|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|0
1639049300000|2021-12-09 11:28:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|0
1639049340000|2021-12-09 11:29:00|5481.2|5475.2|5476.7|5470.7|5481.2|5475.2|5476.4|5470.4|19
1639049350000|2021-12-09 11:29:10|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639049360000|2021-12-09 11:29:20|5476.9|5470.9|5476.7|5470.7|5476.9|5470.9|5476.7|5470.7|0
1639049370000|2021-12-09 11:29:30|||||||||1
1639049400000|2021-12-09 11:30:00|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|10
1639049410000|2021-12-09 11:30:10|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1639049450000|2021-12-09 11:30:50|5477|5471|5477|5471|5477|5471|5477|5471|0
1639049460000|2021-12-09 11:31:00|5476.7|5470.7|5477.7|5471.7|5477.7|5471.7|5476.7|5470.7|1
1639049470000|2021-12-09 11:31:10|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|1
1639049480000|2021-12-09 11:31:20|5479.9|5473.9|5480.2|5474.2|5480.2|5474.2|5479.9|5473.9|0
1639049510000|2021-12-09 11:31:50|5481.2|5475.2|5481.4|5475.4|5481.4|5475.4|5481.2|5475.2|0
1639049520000|2021-12-09 11:32:00|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1639049530000|2021-12-09 11:32:10|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.1|5479.1|4
1639049550000|2021-12-09 11:32:30|5486.4|5480.4|5485.1|5479.1|5486.4|5480.4|5485.1|5479.1|2
1639049560000|2021-12-09 11:32:40|5484.8|5478.8|5485.1|5479.1|5485.1|5479.1|5484.6|5478.6|0
1639049570000|2021-12-09 11:32:50|5484.8|5478.8|5484.9|5478.9|5484.9|5478.9|5484.6|5478.6|0
1639049580000|2021-12-09 11:33:00|5484.6|5478.6|5481.7|5475.7|5484.9|5478.9|5481.7|5475.7|4
1639049590000|2021-12-09 11:33:10|5482|5476|5482|5476|5482|5476|5482|5476|0
1639049600000|2021-12-09 11:33:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1639049610000|2021-12-09 11:33:30|5481.4|5475.4|5481.2|5475.2|5481.4|5475.4|5481.2|5475.2|0
1639049640000|2021-12-09 11:34:00|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|0
1639049680000|2021-12-09 11:34:40|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1639049690000|2021-12-09 11:34:50|5480.5|5474.5|5481.2|5475.2|5481.2|5475.2|5480.2|5474.2|1
1639049700000|2021-12-09 11:35:00|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|0
1639049710000|2021-12-09 11:35:10|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|1
1639049720000|2021-12-09 11:35:20|5481.2|5475.2|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|0
1639049740000|2021-12-09 11:35:40|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1639049770000|2021-12-09 11:36:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1639049810000|2021-12-09 11:36:50|5479.9|5473.9|5479.2|5473.2|5479.9|5473.9|5478.8|5472.8|4
1639049860000|2021-12-09 11:37:40|||||||||1
1639049890000|2021-12-09 11:38:10|5481.9|5475.9|5483.2|5477.2|5483.2|5477.2|5481.9|5475.9|2
1639049910000|2021-12-09 11:38:30|5482.9|5476.9|5482.1|5476.1|5482.9|5476.9|5482.1|5476.1|1
1639049930000|2021-12-09 11:38:50|5479.5|5473.5|5479.2|5473.2|5479.5|5473.5|5479|5473|4
1639049940000|2021-12-09 11:39:00|5479|5473|5472.9|5466.9|5479|5473|5472.9|5466.9|13
1639049950000|2021-12-09 11:39:10|5472.7|5466.7|5472.9|5466.9|5472.9|5466.9|5472.7|5466.7|44
1639049980000|2021-12-09 11:39:40|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1639049990000|2021-12-09 11:39:50|||||||||52
1639050000000|2021-12-09 11:40:00|5474.3|5468.3|5475.9|5469.9|5475.9|5469.9|5474.3|5468.3|9
1639050010000|2021-12-09 11:40:10|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|0
1639050020000|2021-12-09 11:40:20|||||||||1
1639050030000|2021-12-09 11:40:30|5477.2|5471.2|5477.4|5471.4|5477.4|5471.4|5477.2|5471.2|0
1639050040000|2021-12-09 11:40:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1639050050000|2021-12-09 11:40:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1639050060000|2021-12-09 11:41:00|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1639050070000|2021-12-09 11:41:10|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|3
1639050090000|2021-12-09 11:41:30|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1639050110000|2021-12-09 11:41:50|5477.6|5471.6|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|3
1639050120000|2021-12-09 11:42:00|5477.9|5471.9|5476.9|5470.9|5477.9|5471.9|5476.9|5470.9|5
1639050140000|2021-12-09 11:42:20|5476.4|5470.4|5476.6|5470.6|5476.7|5470.7|5476.4|5470.4|0
1639050150000|2021-12-09 11:42:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1639050180000|2021-12-09 11:43:00|5476.1|5470.1|5476.4|5470.4|5476.4|5470.4|5476.1|5470.1|1
1639050210000|2021-12-09 11:43:30|5477.1|5471.1|5477.4|5471.4|5477.4|5471.4|5477.1|5471.1|0
1639050240000|2021-12-09 11:44:00|5477.2|5471.2|5474.4|5468.4|5477.2|5471.2|5473.9|5467.9|5
1639050280000|2021-12-09 11:44:40|5473.5|5467.5|5477.2|5471.2|5477.2|5471.2|5473.5|5467.5|3
1639050320000|2021-12-09 11:45:20|5476.7|5470.7|5474.7|5468.7|5477|5471|5474.7|5468.7|1
1639050360000|2021-12-09 11:46:00|5474.2|5468.2|5474.7|5468.7|5474.7|5468.7|5474.2|5468.2|0
1639050370000|2021-12-09 11:46:10|5473.8|5467.8|5473.2|5467.2|5473.8|5467.8|5473.2|5467.2|1
1639050380000|2021-12-09 11:46:20|5473.7|5467.7|5472.9|5466.9|5473.7|5467.7|5472.4|5466.4|1
1639050390000|2021-12-09 11:46:30|5473.2|5467.2|5473.4|5467.4|5473.4|5467.4|5473.2|5467.2|0
1639050420000|2021-12-09 11:47:00|5472.8|5466.8|5472.2|5466.2|5472.8|5466.8|5471.9|5465.9|35
1639050430000|2021-12-09 11:47:10|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|2
1639050450000|2021-12-09 11:47:30|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1639050460000|2021-12-09 11:47:40|||||||||2
1639050470000|2021-12-09 11:47:50|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.6|5465.6|3
1639050480000|2021-12-09 11:48:00|5471.8|5465.8|5472|5466|5472.3|5466.3|5471.3|5465.3|20
1639050490000|2021-12-09 11:48:10|5471.8|5465.8|5472.1|5466.1|5472.3|5466.3|5471.8|5465.8|0
1639050500000|2021-12-09 11:48:20|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1639050510000|2021-12-09 11:48:30|5472.1|5466.1|5472.8|5466.8|5472.8|5466.8|5472.1|5466.1|0
1639050520000|2021-12-09 11:48:40|5472.5|5466.5|5472.8|5466.8|5472.8|5466.8|5472.3|5466.3|0
1639050530000|2021-12-09 11:48:50|5472.3|5466.3|5472.8|5466.8|5472.8|5466.8|5472.3|5466.3|0
1639050540000|2021-12-09 11:49:00|5472.2|5466.2|5471.3|5465.3|5472.2|5466.2|5471.3|5465.3|27
1639050550000|2021-12-09 11:49:10|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|3
1639050560000|2021-12-09 11:49:20|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.3|5465.3|9
1639050570000|2021-12-09 11:49:30|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|0
1639050580000|2021-12-09 11:49:40|5471.8|5465.8|5471.8|5465.8|5472.1|5466.1|5471.8|5465.8|1
1639050590000|2021-12-09 11:49:50|5472.1|5466.1|5471.8|5465.8|5472.1|5466.1|5471.8|5465.8|1
1639050600000|2021-12-09 11:50:00|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.3|5465.3|10
1639050610000|2021-12-09 11:50:10|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|0
1639050620000|2021-12-09 11:50:20|5471.6|5465.6|5471.3|5465.3|5471.6|5465.6|5471.3|5465.3|1
1639050630000|2021-12-09 11:50:30|5471.6|5465.6|5472.1|5466.1|5472.1|5466.1|5471|5465|1
1639050660000|2021-12-09 11:51:00|5471.5|5465.5|5468.7|5462.7|5471.5|5465.5|5468.1|5462.1|20
1639050670000|2021-12-09 11:51:10|5469.6|5463.6|5467.4|5461.4|5469.6|5463.6|5466.6|5460.6|4
1639050680000|2021-12-09 11:51:20|5466.8|5460.8|5465.8|5459.8|5466.8|5460.8|5465.8|5459.8|13
1639050690000|2021-12-09 11:51:30|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.1|5459.1|0
1639050720000|2021-12-09 11:52:00|5467.3|5461.3|5467.6|5461.6|5467.6|5461.6|5467.3|5461.3|2
1639050730000|2021-12-09 11:52:10|||||||||1
1639050750000|2021-12-09 11:52:30|5467|5461|5465.1|5459.1|5467|5461|5465.1|5459.1|4
1639050760000|2021-12-09 11:52:40|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|2
1639050780000|2021-12-09 11:53:00|5465.1|5459.1|5465.6|5459.6|5465.6|5459.6|5465.1|5459.1|0
1639050790000|2021-12-09 11:53:10|||||||||1
1639050800000|2021-12-09 11:53:20|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5465.8|5459.8|0
1639050810000|2021-12-09 11:53:30|5466.4|5460.4|5468.1|5462.1|5468.1|5462.1|5466.4|5460.4|3
1639050830000|2021-12-09 11:53:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5466.1|5460.1|4
1639050840000|2021-12-09 11:54:00|5468.4|5462.4|5465.1|5459.1|5468.6|5462.6|5463.1|5457.1|18
1639050850000|2021-12-09 11:54:10|5463.9|5457.9|5465.1|5459.1|5465.1|5459.1|5463.9|5457.9|4
1639050860000|2021-12-09 11:54:20|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|0
1639050880000|2021-12-09 11:54:40|5465.8|5459.8|5467.6|5461.6|5467.6|5461.6|5465.8|5459.8|1
1639050900000|2021-12-09 11:55:00|5467.9|5461.9|5470.1|5464.1|5470.1|5464.1|5467.9|5461.9|1
1639050920000|2021-12-09 11:55:20|5470.4|5464.4|5471.1|5465.1|5471.1|5465.1|5470.4|5464.4|0
1639050930000|2021-12-09 11:55:30|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|0
1639050940000|2021-12-09 11:55:40|5470.6|5464.6|5473.8|5467.8|5473.8|5467.8|5470.6|5464.6|5
1639050960000|2021-12-09 11:56:00|5473.5|5467.5|5474.6|5468.6|5474.6|5468.6|5473.5|5467.5|2
1639050970000|2021-12-09 11:56:10|5475.5|5469.5|5476.6|5470.6|5476.9|5470.9|5475.5|5469.5|0
1639050980000|2021-12-09 11:56:20|5477.1|5471.1|5479.3|5473.3|5479.3|5473.3|5477.1|5471.1|1
1639050990000|2021-12-09 11:56:30|5480.1|5474.1|5478.3|5472.3|5480.1|5474.1|5478.3|5472.3|5
1639051000000|2021-12-09 11:56:40|||||||||1
1639051020000|2021-12-09 11:57:00|5478.8|5472.8|5476.9|5470.9|5478.8|5472.8|5473.8|5467.8|75
1639051030000|2021-12-09 11:57:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1639051050000|2021-12-09 11:57:30|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639051070000|2021-12-09 11:57:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|1
1639051090000|2021-12-09 11:58:10|5480|5474|5480|5474|5480|5474|5480|5474|0
1639051100000|2021-12-09 11:58:20|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1639051140000|2021-12-09 11:59:00|5479|5473|5479|5473|5479|5473|5479|5473|1
1639051180000|2021-12-09 11:59:40|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1639051190000|2021-12-09 11:59:50|5480|5474|5481.7|5475.7|5481.7|5475.7|5480|5474|0
1639051200000|2021-12-09 12:00:00|5481.2|5475.2|5479.2|5473.2|5481.2|5475.2|5479.1|5473.1|5
1639051210000|2021-12-09 12:00:10|5480.2|5474.2|5479.2|5473.2|5480.2|5474.2|5478.7|5472.7|21
1639051220000|2021-12-09 12:00:20|5479.5|5473.5|5479.2|5473.2|5479.5|5473.5|5479.2|5473.2|0
1639051230000|2021-12-09 12:00:30|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|1
1639051250000|2021-12-09 12:00:50|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1639051260000|2021-12-09 12:01:00|5479.2|5473.2|5479.7|5473.7|5480.2|5474.2|5477.9|5471.9|0
1639051270000|2021-12-09 12:01:10|5479.8|5473.8|5479.7|5473.7|5479.8|5473.8|5479.7|5473.7|0
1639051280000|2021-12-09 12:01:20|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1639051290000|2021-12-09 12:01:30|5480.6|5474.6|5484.4|5478.4|5484.4|5478.4|5480.6|5474.6|12
1639051300000|2021-12-09 12:01:40|5484.7|5478.7|5484.8|5478.8|5485.7|5479.7|5484.7|5478.7|2
1639051330000|2021-12-09 12:02:10|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1639051350000|2021-12-09 12:02:30|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1639051360000|2021-12-09 12:02:40|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1639051370000|2021-12-09 12:02:50|5487.9|5481.9|5485.6|5479.6|5487.9|5481.9|5485.6|5479.6|8
1639051380000|2021-12-09 12:03:00|5485.4|5479.4|5486.4|5480.4|5486.4|5480.4|5485.4|5479.4|0
1639051390000|2021-12-09 12:03:10|5486.7|5480.7|5486.1|5480.1|5486.9|5480.9|5486.1|5480.1|1
1639051400000|2021-12-09 12:03:20|5485.6|5479.6|5485.3|5479.3|5485.6|5479.6|5485.3|5479.3|0
1639051420000|2021-12-09 12:03:40|5485.6|5479.6|5485.3|5479.3|5485.6|5479.6|5485.3|5479.3|0
1639051430000|2021-12-09 12:03:50|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1639051440000|2021-12-09 12:04:00|5484.2|5478.2|5482.9|5476.9|5484.2|5478.2|5482.9|5476.9|2
1639051490000|2021-12-09 12:04:50|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1639051500000|2021-12-09 12:05:00|5484.1|5478.1|5483.4|5477.4|5484.9|5478.9|5483.4|5477.4|1
1639051540000|2021-12-09 12:05:40|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|1
1639051550000|2021-12-09 12:05:50|5483.7|5477.7|5483.9|5477.9|5483.9|5477.9|5483.7|5477.7|0
1639051560000|2021-12-09 12:06:00|5484.8|5478.8|5484.9|5478.9|5484.9|5478.9|5484.8|5478.8|1
1639051570000|2021-12-09 12:06:10|5484.3|5478.3|5483.9|5477.9|5484.3|5478.3|5483.9|5477.9|0
1639051580000|2021-12-09 12:06:20|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|0
1639051620000|2021-12-09 12:07:00|5485.6|5479.6|5485.9|5479.9|5485.9|5479.9|5485.6|5479.6|3
1639051630000|2021-12-09 12:07:10|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|0
1639051640000|2021-12-09 12:07:20|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.1|5479.1|1
1639051650000|2021-12-09 12:07:30|5486.4|5480.4|5486.1|5480.1|5486.4|5480.4|5485.8|5479.8|0
1639051660000|2021-12-09 12:07:40|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1639051670000|2021-12-09 12:07:50|5485.6|5479.6|5488.7|5482.7|5488.7|5482.7|5485.4|5479.4|3
1639051680000|2021-12-09 12:08:00|5488.9|5482.9|5491.6|5485.6|5491.9|5485.9|5488.9|5482.9|0
1639051690000|2021-12-09 12:08:10|5491.3|5485.3|5490.4|5484.4|5491.5|5485.5|5490.4|5484.4|2
1639051720000|2021-12-09 12:08:40|5491.2|5485.2|5494.1|5488.1|5494.1|5488.1|5491.2|5485.2|0
1639051740000|2021-12-09 12:09:00|5493.8|5487.8|5493.6|5487.6|5493.8|5487.8|5492.8|5486.8|9
1639051750000|2021-12-09 12:09:10|5494.6|5488.6|5496.2|5490.2|5496.2|5490.2|5494.6|5488.6|3
1639051770000|2021-12-09 12:09:30|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.7|5489.7|1
1639051790000|2021-12-09 12:09:50|5496.2|5490.2|5495.9|5489.9|5496.2|5490.2|5495.9|5489.9|151
1639051850000|2021-12-09 12:10:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1639051860000|2021-12-09 12:11:00|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|1
1639051870000|2021-12-09 12:11:10|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1639051910000|2021-12-09 12:11:50|5495.9|5489.9|5496.9|5490.9|5496.9|5490.9|5495.9|5489.9|5
1639051920000|2021-12-09 12:12:00|5495.4|5489.4|5496.9|5490.9|5496.9|5490.9|5495.4|5489.4|2
1639051940000|2021-12-09 12:12:20|5495.6|5489.6|5495.6|5489.6|5495.9|5489.9|5493.4|5487.4|2
1639051950000|2021-12-09 12:12:30|5494|5488|5493.6|5487.6|5494|5488|5493.1|5487.1|0
1639051960000|2021-12-09 12:12:40|5493.1|5487.1|5492.1|5486.1|5493.1|5487.1|5491.3|5485.3|3
1639051970000|2021-12-09 12:12:50|5491.8|5485.8|5492.1|5486.1|5493.3|5487.3|5491.8|5485.8|1
1639051980000|2021-12-09 12:13:00|5492.4|5486.4|5493.4|5487.4|5493.4|5487.4|5492.4|5486.4|0
1639052000000|2021-12-09 12:13:20|5491.6|5485.6|5492.1|5486.1|5492.1|5486.1|5491.3|5485.3|4
1639052010000|2021-12-09 12:13:30|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|1
1639052030000|2021-12-09 12:13:50|5490.8|5484.8|5491.8|5485.8|5491.8|5485.8|5490.8|5484.8|1
1639052040000|2021-12-09 12:14:00|5491.3|5485.3|5487.8|5481.8|5491.3|5485.3|5487.8|5481.8|7
1639052060000|2021-12-09 12:14:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1639052080000|2021-12-09 12:14:40|5488.1|5482.1|5487.8|5481.8|5488.1|5482.1|5487.8|5481.8|0
1639052100000|2021-12-09 12:15:00|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5486.9|5480.9|0
1639052110000|2021-12-09 12:15:10|5488.3|5482.3|5487.4|5481.4|5488.3|5482.3|5487.1|5481.1|0
1639052120000|2021-12-09 12:15:20|5487.6|5481.6|5489.2|5483.2|5489.2|5483.2|5487.6|5481.6|1
1639052130000|2021-12-09 12:15:30|5488.9|5482.9|5488.4|5482.4|5488.9|5482.9|5488.4|5482.4|4
1639052140000|2021-12-09 12:15:40|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|0
1639052160000|2021-12-09 12:16:00|5489.3|5483.3|5488.4|5482.4|5489.3|5483.3|5488.4|5482.4|0
1639052210000|2021-12-09 12:16:50|5488|5482|5489.4|5483.4|5489.4|5483.4|5488|5482|0
1639052240000|2021-12-09 12:17:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1639052270000|2021-12-09 12:17:50|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|0
1639052280000|2021-12-09 12:18:00|5489.2|5483.2|5488.4|5482.4|5489.2|5483.2|5488.4|5482.4|0
1639052300000|2021-12-09 12:18:20|5490.4|5484.4|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|40
1639052320000|2021-12-09 12:18:40|5490.4|5484.4|5490.9|5484.9|5490.9|5484.9|5490.4|5484.4|3
1639052330000|2021-12-09 12:18:50|||||||||1
1639052340000|2021-12-09 12:19:00|5490.7|5484.7|5488.9|5482.9|5490.7|5484.7|5488.9|5482.9|6
1639052410000|2021-12-09 12:20:10|5489.3|5483.3|5489.1|5483.1|5489.9|5483.9|5489.1|5483.1|0
1639052420000|2021-12-09 12:20:20|5489.4|5483.4|5489.7|5483.7|5489.7|5483.7|5489.1|5483.1|0
1639052430000|2021-12-09 12:20:30|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1639052440000|2021-12-09 12:20:40|5489.7|5483.7|5489.4|5483.4|5489.7|5483.7|5489.1|5483.1|1
1639052470000|2021-12-09 12:21:10|5489.1|5483.1|5489.4|5483.4|5489.4|5483.4|5489.1|5483.1|0
1639052480000|2021-12-09 12:21:20|5489.1|5483.1|5489.1|5483.1|5489.7|5483.7|5489.1|5483.1|0
1639052490000|2021-12-09 12:21:30|5489.4|5483.4|5489.7|5483.7|5489.7|5483.7|5489.4|5483.4|0
1639052500000|2021-12-09 12:21:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1639052510000|2021-12-09 12:21:50|5489.3|5483.3|5489.1|5483.1|5489.3|5483.3|5489.1|5483.1|3
1639052520000|2021-12-09 12:22:00|5488.8|5482.8|5487.4|5481.4|5488.8|5482.8|5487.4|5481.4|1
1639052560000|2021-12-09 12:22:40|5486.9|5480.9|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|0
1639052580000|2021-12-09 12:23:00|5486.1|5480.1|5484.4|5478.4|5486.1|5480.1|5484.4|5478.4|0
1639052590000|2021-12-09 12:23:10|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|0
1639052610000|2021-12-09 12:23:30|5484.7|5478.7|5487.2|5481.2|5487.7|5481.7|5484.7|5478.7|2
1639052620000|2021-12-09 12:23:40|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|0
1639052630000|2021-12-09 12:23:50|5487.5|5481.5|5487.7|5481.7|5487.7|5481.7|5487.5|5481.5|0
1639052640000|2021-12-09 12:24:00|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|0
1639052660000|2021-12-09 12:24:20|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1639052670000|2021-12-09 12:24:30|5484.7|5478.7|5484.7|5478.7|5485.2|5479.2|5484.7|5478.7|2
1639052680000|2021-12-09 12:24:40|5484.2|5478.2|5482.9|5476.9|5484.2|5478.2|5482.9|5476.9|2
1639052690000|2021-12-09 12:24:50|5482.2|5476.2|5482.9|5476.9|5482.9|5476.9|5482.2|5476.2|0
1639052700000|2021-12-09 12:25:00|5482.4|5476.4|5482.9|5476.9|5483.3|5477.3|5482.4|5476.4|0
1639052710000|2021-12-09 12:25:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1639052720000|2021-12-09 12:25:20|5482.4|5476.4|5482.2|5476.2|5482.4|5476.4|5482.2|5476.2|0
1639052750000|2021-12-09 12:25:50|5481.9|5475.9|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|0
1639052760000|2021-12-09 12:26:00|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1639052770000|2021-12-09 12:26:10|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|0
1639052790000|2021-12-09 12:26:30|5480.4|5474.4|5481.7|5475.7|5482.2|5476.2|5480.4|5474.4|4
1639052810000|2021-12-09 12:26:50|5481.4|5475.4|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|0
1639052820000|2021-12-09 12:27:00|5481.4|5475.4|5480.7|5474.7|5481.7|5475.7|5480.7|5474.7|0
1639052830000|2021-12-09 12:27:10|5481.2|5475.2|5481.2|5475.2|5481.5|5475.5|5481.2|5475.2|0
1639052870000|2021-12-09 12:27:50|5481.5|5475.5|5482.5|5476.5|5482.5|5476.5|5481.5|5475.5|0
1639052880000|2021-12-09 12:28:00|5482.2|5476.2|5480.5|5474.5|5482.5|5476.5|5480.5|5474.5|1
1639052890000|2021-12-09 12:28:10|5480.8|5474.8|5480.5|5474.5|5481|5475|5480.5|5474.5|0
1639052920000|2021-12-09 12:28:40|5479.9|5473.9|5480.5|5474.5|5480.5|5474.5|5478.7|5472.7|2
1639052940000|2021-12-09 12:29:00|5479.4|5473.4|5479.7|5473.7|5479.7|5473.7|5479.4|5473.4|4
1639052950000|2021-12-09 12:29:10|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|0
1639052960000|2021-12-09 12:29:20|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|2
1639052970000|2021-12-09 12:29:30|5477.4|5471.4|5477.2|5471.2|5477.4|5471.4|5477.2|5471.2|0
1639052980000|2021-12-09 12:29:40|5476.7|5470.7|5477.5|5471.5|5477.7|5471.7|5476.7|5470.7|5
1639052990000|2021-12-09 12:29:50|5478.1|5472.1|5479.7|5473.7|5479.7|5473.7|5478.1|5472.1|1
1639053000000|2021-12-09 12:30:00|5479.1|5473.1|5478.7|5472.7|5479.5|5473.5|5478.7|5472.7|0
1639053020000|2021-12-09 12:30:20|5478.1|5472.1|5479.1|5473.1|5479.1|5473.1|5477.7|5471.7|1
1639053030000|2021-12-09 12:30:30|5478.9|5472.9|5479.9|5473.9|5479.9|5473.9|5478.9|5472.9|0
1639053040000|2021-12-09 12:30:40|5479.7|5473.7|5479.4|5473.4|5479.7|5473.7|5479.4|5473.4|0
1639053050000|2021-12-09 12:30:50|5478.9|5472.9|5479.2|5473.2|5479.2|5473.2|5478.7|5472.7|1
1639053060000|2021-12-09 12:31:00|5478.9|5472.9|5478.5|5472.5|5478.9|5472.9|5478.5|5472.5|1
1639053070000|2021-12-09 12:31:10|5478.2|5472.2|5478.2|5472.2|5478.7|5472.7|5477.7|5471.7|1
1639053090000|2021-12-09 12:31:30|5478.5|5472.5|5478.7|5472.7|5478.7|5472.7|5478.5|5472.5|0
1639053100000|2021-12-09 12:31:40|5479.2|5473.2|5479.2|5473.2|5479.5|5473.5|5479.2|5473.2|0
1639053110000|2021-12-09 12:31:50|5479.5|5473.5|5478.7|5472.7|5479.5|5473.5|5478.7|5472.7|0
1639053130000|2021-12-09 12:32:10|5477.9|5471.9|5477.7|5471.7|5477.9|5471.9|5477.2|5471.2|1
1639053150000|2021-12-09 12:32:30|5478.7|5472.7|5479.4|5473.4|5479.9|5473.9|5478.7|5472.7|4
1639053160000|2021-12-09 12:32:40|5479.5|5473.5|5480.5|5474.5|5480.5|5474.5|5479.5|5473.5|1
1639053170000|2021-12-09 12:32:50|5480.3|5474.3|5479.4|5473.4|5480.3|5474.3|5479.4|5473.4|0
1639053180000|2021-12-09 12:33:00|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|0
1639053220000|2021-12-09 12:33:40|5478.9|5472.9|5477.4|5471.4|5478.9|5472.9|5477.4|5471.4|6
1639053240000|2021-12-09 12:34:00|5477.2|5471.2|5476.9|5470.9|5477.2|5471.2|5476.4|5470.4|3
1639053250000|2021-12-09 12:34:10|5477.2|5471.2|5476.9|5470.9|5477.2|5471.2|5476.9|5470.9|2
1639053260000|2021-12-09 12:34:20|5477.2|5471.2|5477.4|5471.4|5477.4|5471.4|5477.2|5471.2|0
1639053280000|2021-12-09 12:34:40|5477.5|5471.5|5477.7|5471.7|5477.7|5471.7|5477.5|5471.5|5
1639053290000|2021-12-09 12:34:50|5477.5|5471.5|5477.7|5471.7|5477.7|5471.7|5477.2|5471.2|2
1639053310000|2021-12-09 12:35:10|5476.5|5470.5|5477.7|5471.7|5477.7|5471.7|5476.5|5470.5|0
1639053320000|2021-12-09 12:35:20|5477.4|5471.4|5475.9|5469.9|5477.4|5471.4|5475.4|5469.4|3
1639053340000|2021-12-09 12:35:40|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|1
1639053390000|2021-12-09 12:36:30|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1639053400000|2021-12-09 12:36:40|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1639053420000|2021-12-09 12:37:00|5475.4|5469.4|5475.7|5469.7|5475.7|5469.7|5475.4|5469.4|0
1639053440000|2021-12-09 12:37:20|||||||||1
1639053450000|2021-12-09 12:37:30|5476.2|5470.2|5476.7|5470.7|5476.7|5470.7|5476.2|5470.2|0
1639053460000|2021-12-09 12:37:40|5476.4|5470.4|5475.4|5469.4|5476.4|5470.4|5475.4|5469.4|2
1639053480000|2021-12-09 12:38:00|5476.2|5470.2|5475.9|5469.9|5477.2|5471.2|5475.9|5469.9|1
1639053490000|2021-12-09 12:38:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5475.9|5469.9|1
1639053500000|2021-12-09 12:38:20|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1639053510000|2021-12-09 12:38:30|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5475.7|5469.7|0
1639053520000|2021-12-09 12:38:40|5476|5470|5477|5471|5477.5|5471.5|5476|5470|2
1639053530000|2021-12-09 12:38:50|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|0
1639053540000|2021-12-09 12:39:00|5476.6|5470.6|5476.5|5470.5|5476.7|5470.7|5476.5|5470.5|1
1639053550000|2021-12-09 12:39:10|5476|5470|5476|5470|5476|5470|5476|5470|0
1639053570000|2021-12-09 12:39:30|5476.2|5470.2|5476.7|5470.7|5476.7|5470.7|5476.2|5470.2|0
1639053580000|2021-12-09 12:39:40|5477|5471|5477|5471|5477|5471|5476.7|5470.7|1
1639053590000|2021-12-09 12:39:50|5476.7|5470.7|5477|5471|5477|5471|5476.7|5470.7|0
1639053600000|2021-12-09 12:40:00|5474|5468|5473.7|5467.7|5474|5468|5473.7|5467.7|22
1639053610000|2021-12-09 12:40:10|5473.2|5467.2|5473.2|5467.2|5474.2|5468.2|5473.2|5467.2|0
1639053630000|2021-12-09 12:40:30|||||||||3
1639053660000|2021-12-09 12:41:00|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|1
1639053670000|2021-12-09 12:41:10|5474.5|5468.5|5475.7|5469.7|5475.7|5469.7|5474.4|5468.4|0
1639053680000|2021-12-09 12:41:20|5473.7|5467.7|5474.5|5468.5|5474.5|5468.5|5473.7|5467.7|0
1639053690000|2021-12-09 12:41:30|5475.5|5469.5|5476.2|5470.2|5476.7|5470.7|5475.5|5469.5|0
1639053700000|2021-12-09 12:41:40|5476|5470|5475.2|5469.2|5476.2|5470.2|5475.2|5469.2|0
1639053720000|2021-12-09 12:42:00|5475.5|5469.5|5476.5|5470.5|5476.5|5470.5|5475.2|5469.2|0
1639053730000|2021-12-09 12:42:10|||||||||1
1639053770000|2021-12-09 12:42:50|5475.2|5469.2|5475|5469|5475.2|5469.2|5474.9|5468.9|1
1639053780000|2021-12-09 12:43:00|5474.7|5468.7|5475|5469|5475.4|5469.4|5474.7|5468.7|2
1639053790000|2021-12-09 12:43:10|5475.5|5469.5|5476|5470|5476|5470|5475|5469|0
1639053800000|2021-12-09 12:43:20|5476.4|5470.4|5477|5471|5477.2|5471.2|5476.4|5470.4|4
1639053820000|2021-12-09 12:43:40|5476.7|5470.7|5476.5|5470.5|5476.7|5470.7|5476.5|5470.5|0
1639053830000|2021-12-09 12:43:50|5476.7|5470.7|5476.5|5470.5|5476.7|5470.7|5476.5|5470.5|1
1639053840000|2021-12-09 12:44:00|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|1
1639053850000|2021-12-09 12:44:10|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|3
1639053880000|2021-12-09 12:44:40|5477|5471|5477|5471|5477|5471|5477|5471|2
1639053900000|2021-12-09 12:45:00|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|0
1639053910000|2021-12-09 12:45:10|5477|5471|5476.7|5470.7|5477|5471|5476.7|5470.7|0
1639053930000|2021-12-09 12:45:30|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|4
1639053940000|2021-12-09 12:45:40|5474.2|5468.2|5473.2|5467.2|5474.2|5468.2|5472.9|5466.9|14
1639053950000|2021-12-09 12:45:50|5473.7|5467.7|5473.4|5467.4|5473.7|5467.7|5473.4|5467.4|0
1639053960000|2021-12-09 12:46:00|5473.2|5467.2|5473.7|5467.7|5473.7|5467.7|5473.2|5467.2|0
1639053970000|2021-12-09 12:46:10|5474|5468|5474|5468|5474|5468|5474|5468|0
1639053980000|2021-12-09 12:46:20|5473.7|5467.7|5472.7|5466.7|5474|5468|5472.4|5466.4|1
1639053990000|2021-12-09 12:46:30|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|0
1639054000000|2021-12-09 12:46:40|5474.4|5468.4|5474|5468|5474.4|5468.4|5474|5468|0
1639054020000|2021-12-09 12:47:00|5473.1|5467.1|5474.4|5468.4|5474.9|5468.9|5472.7|5466.7|1
1639054030000|2021-12-09 12:47:10|5474|5468|5473.9|5467.9|5474.2|5468.2|5473.6|5467.6|0
1639054040000|2021-12-09 12:47:20|5473.4|5467.4|5474.7|5468.7|5474.7|5468.7|5473.4|5467.4|0
1639054050000|2021-12-09 12:47:30|5474.1|5468.1|5473.9|5467.9|5474.1|5468.1|5473.9|5467.9|0
1639054060000|2021-12-09 12:47:40|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|0
1639054080000|2021-12-09 12:48:00|5474.5|5468.5|5473.2|5467.2|5474.7|5468.7|5473.2|5467.2|1
1639054090000|2021-12-09 12:48:10|5472.4|5466.4|5472.6|5466.6|5473.2|5467.2|5472.4|5466.4|2
1639054100000|2021-12-09 12:48:20|5472.4|5466.4|5473.2|5467.2|5473.5|5467.5|5472.4|5466.4|1
1639054110000|2021-12-09 12:48:30|||||||||9
1639054130000|2021-12-09 12:48:50|||||||||22
1639054140000|2021-12-09 12:49:00|||||||||1
1639054150000|2021-12-09 12:49:10|||||||||2
1639054160000|2021-12-09 12:49:20|||||||||3
1639054170000|2021-12-09 12:49:30|||||||||4
1639054190000|2021-12-09 12:49:50|||||||||1
1639054230000|2021-12-09 12:50:30|5473.4|5467.4|5475.7|5469.7|5475.7|5469.7|5473.4|5467.4|5
1639054240000|2021-12-09 12:50:40|5476|5470|5474.7|5468.7|5476|5470|5474.7|5468.7|2
1639054250000|2021-12-09 12:50:50|5474.4|5468.4|5474.2|5468.2|5474.4|5468.4|5473.5|5467.5|2
1639054260000|2021-12-09 12:51:00|5474|5468|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|0
1639054270000|2021-12-09 12:51:10|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1639054290000|2021-12-09 12:51:30|5473.4|5467.4|5473.2|5467.2|5473.4|5467.4|5473|5467|3
1639054320000|2021-12-09 12:52:00|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|1
1639054370000|2021-12-09 12:52:50|5475.2|5469.2|5474.2|5468.2|5475.8|5469.8|5474.2|5468.2|4
1639054380000|2021-12-09 12:53:00|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|4
1639054400000|2021-12-09 12:53:20|5471.2|5465.2|5468.2|5462.2|5471.2|5465.2|5468.2|5462.2|19
1639054430000|2021-12-09 12:53:50|5467.6|5461.6|5466.9|5460.9|5467.7|5461.7|5466.9|5460.9|11
1639054440000|2021-12-09 12:54:00|5466.2|5460.2|5466.4|5460.4|5467.2|5461.2|5465.7|5459.7|2
1639054460000|2021-12-09 12:54:20|5466.1|5460.1|5465.7|5459.7|5466.1|5460.1|5465.7|5459.7|0
1639054470000|2021-12-09 12:54:30|5466|5460|5467.2|5461.2|5467.2|5461.2|5465.9|5459.9|2
1639054480000|2021-12-09 12:54:40|5466|5460|5466.2|5460.2|5466.7|5460.7|5466|5460|1
1639054490000|2021-12-09 12:54:50|5465.9|5459.9|5465.7|5459.7|5465.9|5459.9|5465.7|5459.7|0
1639054500000|2021-12-09 12:55:00|||||||||24
1639054510000|2021-12-09 12:55:10|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|7
1639054520000|2021-12-09 12:55:20|5466.9|5460.9|5466.4|5460.4|5467.2|5461.2|5466.2|5460.2|12
1639054530000|2021-12-09 12:55:30|5467|5461|5467|5461|5467|5461|5467|5461|1
1639054540000|2021-12-09 12:55:40|5466.5|5460.5|5466.4|5460.4|5466.5|5460.5|5466.4|5460.4|3
1639054590000|2021-12-09 12:56:30|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1639054600000|2021-12-09 12:56:40|5468|5462|5468.9|5462.9|5468.9|5462.9|5468|5462|3
1639054620000|2021-12-09 12:57:00|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|1
1639054630000|2021-12-09 12:57:10|5468.7|5462.7|5469.9|5463.9|5469.9|5463.9|5468.7|5462.7|1
1639054640000|2021-12-09 12:57:20|5470.4|5464.4|5470.7|5464.7|5470.7|5464.7|5470.4|5464.4|0
1639054650000|2021-12-09 12:57:30|5470.9|5464.9|5472.7|5466.7|5473.2|5467.2|5470.9|5464.9|5
1639054670000|2021-12-09 12:57:50|5471.8|5465.8|5472.7|5466.7|5472.7|5466.7|5471.8|5465.8|2
1639054680000|2021-12-09 12:58:00|5473.2|5467.2|5472.7|5466.7|5473.2|5467.2|5472.4|5466.4|0
1639054690000|2021-12-09 12:58:10|5473.7|5467.7|5472.7|5466.7|5473.7|5467.7|5472.7|5466.7|0
1639054720000|2021-12-09 12:58:40|||||||||2
1639054730000|2021-12-09 12:58:50|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|1
1639054740000|2021-12-09 12:59:00|5472.2|5466.2|5471.4|5465.4|5472.2|5466.2|5471.4|5465.4|2
1639054750000|2021-12-09 12:59:10|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|0
1639054780000|2021-12-09 12:59:40|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|1
1639054790000|2021-12-09 12:59:50|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|2
1639054800000|2021-12-09 13:00:00|5470.7|5464.7|5470.9|5464.9|5471.7|5465.7|5470.4|5464.4|1
1639054810000|2021-12-09 13:00:10|5472.2|5466.2|5473|5467|5473|5467|5471.7|5465.7|7
1639054820000|2021-12-09 13:00:20|5473.2|5467.2|5474.5|5468.5|5474.5|5468.5|5473.1|5467.1|3
1639054830000|2021-12-09 13:00:30|5474.7|5468.7|5473.2|5467.2|5474.7|5468.7|5473|5467|3
1639054840000|2021-12-09 13:00:40|5473.5|5467.5|5473.2|5467.2|5473.5|5467.5|5472.7|5466.7|4
1639054860000|2021-12-09 13:01:00|5472.2|5466.2|5473.2|5467.2|5473.4|5467.4|5471.7|5465.7|3
1639054870000|2021-12-09 13:01:10|5472.9|5466.9|5472.4|5466.4|5472.9|5466.9|5471.9|5465.9|1
1639054880000|2021-12-09 13:01:20|5471.9|5465.9|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|0
1639054890000|2021-12-09 13:01:30|5472.7|5466.7|5472.4|5466.4|5472.7|5466.7|5472.4|5466.4|0
1639054900000|2021-12-09 13:01:40|5471.9|5465.9|5471.6|5465.6|5472.4|5466.4|5471.4|5465.4|0
1639054910000|2021-12-09 13:01:50|5471.4|5465.4|5472.2|5466.2|5472.2|5466.2|5471.4|5465.4|0
1639054920000|2021-12-09 13:02:00|5472.4|5466.4|5472.2|5466.2|5472.4|5466.4|5470.9|5464.9|6
1639054940000|2021-12-09 13:02:20|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|4
1639054950000|2021-12-09 13:02:30|5471.9|5465.9|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|2
1639054970000|2021-12-09 13:02:50|5474.4|5468.4|5472.4|5466.4|5474.4|5468.4|5472.2|5466.2|3
1639054980000|2021-12-09 13:03:00|5471.9|5465.9|5472.4|5466.4|5472.4|5466.4|5471.6|5465.6|7
1639054990000|2021-12-09 13:03:10|5473|5467|5472.4|5466.4|5474.4|5468.4|5472.2|5466.2|4
1639055000000|2021-12-09 13:03:20|5472.6|5466.6|5473.2|5467.2|5473.2|5467.2|5472.2|5466.2|1
1639055010000|2021-12-09 13:03:30|5473.5|5467.5|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|0
1639055020000|2021-12-09 13:03:40|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|0
1639055040000|2021-12-09 13:04:00|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1639055050000|2021-12-09 13:04:10|5471.9|5465.9|5471.9|5465.9|5472.2|5466.2|5471.4|5465.4|1
1639055060000|2021-12-09 13:04:20|5472.2|5466.2|5472.7|5466.7|5472.7|5466.7|5471.9|5465.9|5
1639055070000|2021-12-09 13:04:30|5473|5467|5473.2|5467.2|5473.2|5467.2|5473|5467|0
1639055080000|2021-12-09 13:04:40|5472.8|5466.8|5472.7|5466.7|5472.9|5466.9|5471.7|5465.7|4
1639055090000|2021-12-09 13:04:50|5472.9|5466.9|5472.2|5466.2|5473.2|5467.2|5471.4|5465.4|2
1639055100000|2021-12-09 13:05:00|5471.2|5465.2|5471.7|5465.7|5472.2|5466.2|5471.2|5465.2|4
1639055130000|2021-12-09 13:05:30|5472.1|5466.1|5473.2|5467.2|5473.5|5467.5|5472.1|5466.1|1
1639055160000|2021-12-09 13:06:00|5473|5467|5471.2|5465.2|5473|5467|5471.2|5465.2|4
1639055170000|2021-12-09 13:06:10|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|4
1639055180000|2021-12-09 13:06:20|5471.2|5465.2|5472.2|5466.2|5472.3|5466.3|5471.2|5465.2|4
1639055190000|2021-12-09 13:06:30|5472|5466|5471.7|5465.7|5472|5466|5471.7|5465.7|0
1639055200000|2021-12-09 13:06:40|5473|5467|5472.7|5466.7|5473|5467|5472.4|5466.4|4
1639055210000|2021-12-09 13:06:50|5472.1|5466.1|5471.7|5465.7|5472.1|5466.1|5471.7|5465.7|0
1639055220000|2021-12-09 13:07:00|5471.4|5465.4|5471.7|5465.7|5472|5466|5471.2|5465.2|2
1639055230000|2021-12-09 13:07:10|5471.4|5465.4|5471.5|5465.5|5471.5|5465.5|5471.2|5465.2|3
1639055240000|2021-12-09 13:07:20|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639055250000|2021-12-09 13:07:30|||||||||11
1639055260000|2021-12-09 13:07:40|5471.5|5465.5|5471.2|5465.2|5471.5|5465.5|5471.2|5465.2|5
1639055270000|2021-12-09 13:07:50|5468.3|5462.3|5467.9|5461.9|5468.7|5462.7|5467.9|5461.9|10
1639055280000|2021-12-09 13:08:00|5467.2|5461.2|5466.7|5460.7|5467.2|5461.2|5465.9|5459.9|6
1639055290000|2021-12-09 13:08:10|5466|5460|5463.2|5457.2|5466|5460|5462.7|5456.7|1
1639055300000|2021-12-09 13:08:20|5463.5|5457.5|5463.2|5457.2|5463.5|5457.5|5463.2|5457.2|3
1639055310000|2021-12-09 13:08:30|5462|5456|5461.9|5455.9|5463|5457|5461.9|5455.9|6
1639055320000|2021-12-09 13:08:40|5462.2|5456.2|5459.9|5453.9|5462.5|5456.5|5459.9|5453.9|12
1639055330000|2021-12-09 13:08:50|5460.2|5454.2|5460.2|5454.2|5460.7|5454.7|5459.4|5453.4|1
1639055340000|2021-12-09 13:09:00|5460.7|5454.7|5457.9|5451.9|5460.7|5454.7|5457.4|5451.4|9
1639055350000|2021-12-09 13:09:10|5458.1|5452.1|5458.2|5452.2|5459.7|5453.7|5458.1|5452.1|3
1639055360000|2021-12-09 13:09:20|5456.9|5450.9|5457.5|5451.5|5457.5|5451.5|5456.6|5450.6|3
1639055370000|2021-12-09 13:09:30|5457.7|5451.7|5457.2|5451.2|5458.3|5452.3|5457.2|5451.2|2
1639055380000|2021-12-09 13:09:40|5457.7|5451.7|5457.7|5451.7|5458.5|5452.5|5456.9|5450.9|6
1639055390000|2021-12-09 13:09:50|5457.4|5451.4|5457.7|5451.7|5457.7|5451.7|5457.4|5451.4|0
1639055400000|2021-12-09 13:10:00|5457.4|5451.4|5457.4|5451.4|5458.2|5452.2|5457.4|5451.4|49
1639055410000|2021-12-09 13:10:10|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5457.9|5451.9|0
1639055420000|2021-12-09 13:10:20|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1639055430000|2021-12-09 13:10:30|5458.4|5452.4|5457.4|5451.4|5458.4|5452.4|5457.4|5451.4|14
1639055440000|2021-12-09 13:10:40|5456.4|5450.4|5457|5451|5457|5451|5456.4|5450.4|11
1639055450000|2021-12-09 13:10:50|5457.9|5451.9|5457.9|5451.9|5458.2|5452.2|5457.7|5451.7|12
1639055460000|2021-12-09 13:11:00|5457|5451|5456.9|5450.9|5457|5451|5456.7|5450.7|4
1639055470000|2021-12-09 13:11:10|||||||||1
1639055480000|2021-12-09 13:11:20|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1639055490000|2021-12-09 13:11:30|5456.9|5450.9|5457.9|5451.9|5457.9|5451.9|5456.9|5450.9|4
1639055500000|2021-12-09 13:11:40|5461.7|5455.7|5461.2|5455.2|5461.7|5455.7|5461.2|5455.2|36
1639055510000|2021-12-09 13:11:50|5462|5456|5462.2|5456.2|5462.7|5456.7|5462|5456|1
1639055520000|2021-12-09 13:12:00|5461.9|5455.9|5462|5456|5462|5456|5461.7|5455.7|1
1639055530000|2021-12-09 13:12:10|5462.7|5456.7|5463.7|5457.7|5464.7|5458.7|5462.7|5456.7|2
1639055540000|2021-12-09 13:12:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639055560000|2021-12-09 13:12:40|5463.9|5457.9|5463.2|5457.2|5464.2|5458.2|5463.2|5457.2|1
1639055570000|2021-12-09 13:12:50|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|4
1639055590000|2021-12-09 13:13:10|||||||||5
1639055610000|2021-12-09 13:13:30|5461.7|5455.7|5461.2|5455.2|5461.7|5455.7|5461.2|5455.2|0
1639055620000|2021-12-09 13:13:40|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|4
1639055650000|2021-12-09 13:14:10|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|2
1639055660000|2021-12-09 13:14:20|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|82
1639055670000|2021-12-09 13:14:30|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|12
1639055680000|2021-12-09 13:14:40|5461.4|5455.4|5459.2|5453.2|5461.7|5455.7|5459.2|5453.2|8
1639055700000|2021-12-09 13:15:00|5458|5452|5456.9|5450.9|5458|5452|5456.9|5450.9|9
1639055710000|2021-12-09 13:15:10|5457.9|5451.9|5457.1|5451.1|5458.1|5452.1|5457.1|5451.1|51
1639055720000|2021-12-09 13:15:20|5451.6|5445.6|5451.3|5445.3|5451.6|5445.6|5451.3|5445.3|20
1639055730000|2021-12-09 13:15:30|5452.3|5446.3|5448.8|5442.8|5453.9|5447.9|5448.6|5442.6|61
1639055740000|2021-12-09 13:15:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5
1639055750000|2021-12-09 13:15:50|||||||||1
1639055760000|2021-12-09 13:16:00|5449.8|5443.8|5449.1|5443.1|5449.8|5443.8|5449.1|5443.1|3
1639055770000|2021-12-09 13:16:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1639055780000|2021-12-09 13:16:20|5448.8|5442.8|5449.3|5443.3|5449.3|5443.3|5448.8|5442.8|3
1639055790000|2021-12-09 13:16:30|||||||||6
1639055800000|2021-12-09 13:16:40|5449.8|5443.8|5449.3|5443.3|5449.8|5443.8|5449.3|5443.3|9
1639055810000|2021-12-09 13:16:50|||||||||1
1639055820000|2021-12-09 13:17:00|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|1
1639055830000|2021-12-09 13:17:10|||||||||8
1639055840000|2021-12-09 13:17:20|||||||||1
1639055850000|2021-12-09 13:17:30|5449.3|5443.3|5449.1|5443.1|5449.3|5443.3|5448.8|5442.8|4
1639055860000|2021-12-09 13:17:40|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|20
1639055870000|2021-12-09 13:17:50|5449.4|5443.4|5449.1|5443.1|5449.4|5443.4|5449.1|5443.1|2
1639055890000|2021-12-09 13:18:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1639055900000|2021-12-09 13:18:20|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|1
1639055910000|2021-12-09 13:18:30|5446.6|5440.6|5446.3|5440.3|5446.8|5440.8|5445.8|5439.8|9
1639055920000|2021-12-09 13:18:40|5447.3|5441.3|5448.3|5442.3|5448.3|5442.3|5447.3|5441.3|3
1639055930000|2021-12-09 13:18:50|5447.8|5441.8|5447.4|5441.4|5448.1|5442.1|5447.4|5441.4|8
1639055940000|2021-12-09 13:19:00|5447.1|5441.1|5447.1|5441.1|5447.4|5441.4|5447.1|5441.1|1
1639055950000|2021-12-09 13:19:10|5446.8|5440.8|5443.4|5437.4|5447.6|5441.6|5442.6|5436.6|130
1639055960000|2021-12-09 13:19:20|5443.1|5437.1|5443.5|5437.5|5444.3|5438.3|5443.1|5437.1|8
1639055970000|2021-12-09 13:19:30|5443.3|5437.3|5443.6|5437.6|5444.1|5438.1|5441.3|5435.3|24
1639055980000|2021-12-09 13:19:40|5441.1|5435.1|5440.3|5434.3|5441.1|5435.1|5440.3|5434.3|8
1639055990000|2021-12-09 13:19:50|5440.6|5434.6|5440.6|5434.6|5440.9|5434.9|5440.1|5434.1|1
1639056000000|2021-12-09 13:20:00|5440.4|5434.4|5441.8|5435.8|5441.8|5435.8|5440.3|5434.3|31
1639056010000|2021-12-09 13:20:10|5444.6|5438.6|5444.8|5438.8|5444.8|5438.8|5444.6|5438.6|13
1639056030000|2021-12-09 13:20:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|20
1639056040000|2021-12-09 13:20:40|||||||||13
1639056050000|2021-12-09 13:20:50|5447.6|5441.6|5440.8|5434.8|5447.6|5441.6|5439.6|5433.6|72
1639056060000|2021-12-09 13:21:00|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5440.8|5434.8|2
1639056070000|2021-12-09 13:21:10|5441|5435|5441.8|5435.8|5441.9|5435.9|5440.8|5434.8|3
1639056080000|2021-12-09 13:21:20|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5440.8|5434.8|0
1639056090000|2021-12-09 13:21:30|5441|5435|5439.3|5433.3|5441.8|5435.8|5439.3|5433.3|11
1639056100000|2021-12-09 13:21:40|5439|5433|5439.3|5433.3|5439.6|5433.6|5439|5433|31
1639056110000|2021-12-09 13:21:50|5439.1|5433.1|5445.1|5439.1|5445.1|5439.1|5439.1|5433.1|2
1639056120000|2021-12-09 13:22:00|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5
1639056130000|2021-12-09 13:22:10|5445.9|5439.9|5446.1|5440.1|5446.1|5440.1|5445.9|5439.9|5
1639056140000|2021-12-09 13:22:20|5446.6|5440.6|5447.6|5441.6|5447.6|5441.6|5446.6|5440.6|1
1639056150000|2021-12-09 13:22:30|5443.6|5437.6|5443.1|5437.1|5443.6|5437.6|5442.6|5436.6|17
1639056160000|2021-12-09 13:22:40|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|1
1639056170000|2021-12-09 13:22:50|5444.4|5438.4|5446.6|5440.6|5446.6|5440.6|5444.4|5438.4|11
1639056180000|2021-12-09 13:23:00|5446.9|5440.9|5445.4|5439.4|5446.9|5440.9|5444.6|5438.6|3
1639056190000|2021-12-09 13:23:10|5445.2|5439.2|5444.9|5438.9|5445.4|5439.4|5444.6|5438.6|1
1639056200000|2021-12-09 13:23:20|5444.6|5438.6|5445.4|5439.4|5445.4|5439.4|5444.4|5438.4|3
1639056210000|2021-12-09 13:23:30|5446.1|5440.1|5446.4|5440.4|5446.6|5440.6|5446.1|5440.1|2
1639056220000|2021-12-09 13:23:40|5447.4|5441.4|5447.1|5441.1|5447.4|5441.4|5447.1|5441.1|1
1639056230000|2021-12-09 13:23:50|5446.8|5440.8|5446.9|5440.9|5446.9|5440.9|5446.6|5440.6|0
1639056240000|2021-12-09 13:24:00|5447.9|5441.9|5448.1|5442.1|5448.1|5442.1|5447.9|5441.9|0
1639056250000|2021-12-09 13:24:10|5448.6|5442.6|5446.4|5440.4|5448.6|5442.6|5446.4|5440.4|2
1639056260000|2021-12-09 13:24:20|5446.1|5440.1|5448.1|5442.1|5448.1|5442.1|5446.1|5440.1|5
1639056270000|2021-12-09 13:24:30|5448.6|5442.6|5450.1|5444.1|5450.1|5444.1|5448.6|5442.6|3
1639056280000|2021-12-09 13:24:40|5450.4|5444.4|5452.6|5446.6|5452.6|5446.6|5450.4|5444.4|1
1639056290000|2021-12-09 13:24:50|5453.1|5447.1|5456.6|5450.6|5456.6|5450.6|5453.1|5447.1|6
1639056300000|2021-12-09 13:25:00|5456|5450|5455.4|5449.4|5456|5450|5455.4|5449.4|1
1639056310000|2021-12-09 13:25:10|5455.1|5449.1|5454.9|5448.9|5455.1|5449.1|5454.9|5448.9|0
1639056320000|2021-12-09 13:25:20|5454.6|5448.6|5454.9|5448.9|5454.9|5448.9|5454.6|5448.6|0
1639056330000|2021-12-09 13:25:30|5454.6|5448.6|5454.9|5448.9|5454.9|5448.9|5454.6|5448.6|0
1639056340000|2021-12-09 13:25:40|5453.9|5447.9|5454.1|5448.1|5454.4|5448.4|5453.9|5447.9|5
1639056350000|2021-12-09 13:25:50|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1639056360000|2021-12-09 13:26:00|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|1
1639056370000|2021-12-09 13:26:10|5453.6|5447.6|5454.1|5448.1|5454.1|5448.1|5453.6|5447.6|2
1639056380000|2021-12-09 13:26:20|5454.4|5448.4|5448.6|5442.6|5454.4|5448.4|5448.6|5442.6|27
1639056390000|2021-12-09 13:26:30|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|2
1639056400000|2021-12-09 13:26:40|5450.1|5444.1|5451.3|5445.3|5451.3|5445.3|5450.1|5444.1|11
1639056410000|2021-12-09 13:26:50|5450.1|5444.1|5452.6|5446.6|5452.6|5446.6|5450.1|5444.1|2
1639056420000|2021-12-09 13:27:00|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|4
1639056460000|2021-12-09 13:27:40|5450.9|5444.9|5451.1|5445.1|5451.1|5445.1|5450.9|5444.9|16
1639056470000|2021-12-09 13:27:50|5452|5446|5451.1|5445.1|5452|5446|5451.1|5445.1|0
1639056480000|2021-12-09 13:28:00|5450.9|5444.9|5450.3|5444.3|5450.9|5444.9|5450.3|5444.3|0
1639056490000|2021-12-09 13:28:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1639056500000|2021-12-09 13:28:20|5451.5|5445.5|5451.6|5445.6|5451.6|5445.6|5450.9|5444.9|1
1639056520000|2021-12-09 13:28:40|5451.4|5445.4|5449.6|5443.6|5451.4|5445.4|5449.6|5443.6|2
1639056530000|2021-12-09 13:28:50|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1639056540000|2021-12-09 13:29:00|5449.9|5443.9|5449.1|5443.1|5449.9|5443.9|5449.1|5443.1|0
1639056560000|2021-12-09 13:29:20|5449.4|5443.4|5451.6|5445.6|5451.6|5445.6|5449.4|5443.4|2
1639056570000|2021-12-09 13:29:30|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|8
1639056580000|2021-12-09 13:29:40|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.4|5447.4|3
1639056590000|2021-12-09 13:29:50|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1639056600000|2021-12-09 13:30:00|5454.6|5448.6|5455.6|5449.6|5455.6|5449.6|5454.6|5448.6|27
1639056610000|2021-12-09 13:30:10|5465.1|5459.1|5465.3|5459.3|5465.3|5459.3|5465.1|5459.1|8
1639056620000|2021-12-09 13:30:20|5464.6|5458.6|5463.4|5457.4|5464.6|5458.6|5463.4|5457.4|0
1639056630000|2021-12-09 13:30:30|5465.4|5459.4|5465.6|5459.6|5465.6|5459.6|5464.5|5458.5|3
1639056640000|2021-12-09 13:30:40|5465.8|5459.8|5468.6|5462.6|5471.1|5464.1|5465.8|5459.8|4
1639056650000|2021-12-09 13:30:50|5468|5462|5470.6|5464.6|5471.1|5465.1|5466.1|5460.1|3
1639056660000|2021-12-09 13:31:00|5470.3|5464.3|5466.1|5460.1|5470.3|5464.3|5466.1|5460.1|2
1639056670000|2021-12-09 13:31:10|5466.6|5460.6|5466.3|5460.3|5466.6|5460.6|5466|5460|0
1639056680000|2021-12-09 13:31:20|5465.8|5459.8|5466.3|5460.3|5466.3|5460.3|5465.8|5459.8|0
1639056690000|2021-12-09 13:31:30|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|0
1639056700000|2021-12-09 13:31:40|5465.6|5459.6|5464.6|5458.6|5465.6|5459.6|5464.6|5458.6|5
1639056710000|2021-12-09 13:31:50|5464.4|5458.4|5464.1|5458.1|5464.4|5458.4|5463.6|5457.6|3
1639056720000|2021-12-09 13:32:00|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|1
1639056730000|2021-12-09 13:32:10|5464.4|5458.4|5464.1|5458.1|5464.4|5458.4|5463.6|5457.6|6
1639056740000|2021-12-09 13:32:20|5459.1|5453.1|5458.9|5452.9|5459.1|5453.1|5458.6|5452.6|5
1639056750000|2021-12-09 13:32:30|5460.6|5454.6|5458.9|5452.9|5460.6|5454.6|5458.9|5452.9|10
1639056760000|2021-12-09 13:32:40|5459.1|5453.1|5460.4|5454.4|5460.4|5454.4|5459.1|5453.1|3
1639056790000|2021-12-09 13:33:10|5460.9|5454.9|5459.3|5453.3|5460.9|5454.9|5459.3|5453.3|2
1639056800000|2021-12-09 13:33:20|5459.1|5453.1|5455.4|5449.4|5459.1|5453.1|5455.4|5449.4|3
1639056810000|2021-12-09 13:33:30|5454.6|5448.6|5455.8|5449.8|5456.4|5450.4|5454.1|5448.1|2
1639056820000|2021-12-09 13:33:40|5457.6|5451.6|5453.6|5447.6|5457.6|5451.6|5453.6|5447.6|12
1639056830000|2021-12-09 13:33:50|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|15
1639056840000|2021-12-09 13:34:00|5457.9|5451.9|5456.3|5450.3|5457.9|5451.9|5456.3|5450.3|4
1639056860000|2021-12-09 13:34:20|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|1
1639056870000|2021-12-09 13:34:30|5457.1|5451.1|5457.8|5451.8|5457.8|5451.8|5457.1|5451.1|3
1639056880000|2021-12-09 13:34:40|5457.1|5451.1|5456.1|5450.1|5457.1|5451.1|5456.1|5450.1|1
1639056920000|2021-12-09 13:35:20|5455.8|5449.8|5455.1|5449.1|5455.8|5449.8|5455.1|5449.1|0
1639056930000|2021-12-09 13:35:30|5455.7|5449.7|5455.4|5449.4|5455.7|5449.7|5455.4|5449.4|2
1639056960000|2021-12-09 13:36:00|5455.1|5449.1|5455.4|5449.4|5455.4|5449.4|5455.1|5449.1|0
1639056970000|2021-12-09 13:36:10|5454.8|5448.8|5454.6|5448.6|5454.8|5448.8|5454.6|5448.6|0
1639056980000|2021-12-09 13:36:20|5454.3|5448.3|5456.9|5450.9|5456.9|5450.9|5454.3|5448.3|10
1639056990000|2021-12-09 13:36:30|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|10
1639057000000|2021-12-09 13:36:40|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|1
1639057010000|2021-12-09 13:36:50|5460.9|5454.9|5464.4|5458.4|5464.9|5458.9|5460.9|5454.9|11
1639057030000|2021-12-09 13:37:10|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1639057040000|2021-12-09 13:37:20|5463.9|5457.9|5462.4|5456.4|5463.9|5457.9|5462.4|5456.4|2
1639057050000|2021-12-09 13:37:30|5462.1|5456.1|5461.9|5455.9|5462.1|5456.1|5461.9|5455.9|0
1639057070000|2021-12-09 13:37:50|||||||||2
1639057080000|2021-12-09 13:38:00|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|2
1639057090000|2021-12-09 13:38:10|5463.6|5457.6|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|0
1639057110000|2021-12-09 13:38:30|5464.1|5458.1|5464.1|5458.1|5464.4|5458.4|5464.1|5458.1|1
1639057120000|2021-12-09 13:38:40|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1639057130000|2021-12-09 13:38:50|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|2
1639057140000|2021-12-09 13:39:00|5464.6|5458.6|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|2
1639057150000|2021-12-09 13:39:10|5464.7|5458.7|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1639057160000|2021-12-09 13:39:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1639057180000|2021-12-09 13:39:40|5464.6|5458.6|5464.3|5458.3|5464.6|5458.6|5464.1|5458.1|2
1639057190000|2021-12-09 13:39:50|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1639057200000|2021-12-09 13:40:00|5463.8|5457.8|5461.3|5455.3|5463.8|5457.8|5461.3|5455.3|1
1639057210000|2021-12-09 13:40:10|5460.8|5454.8|5462.6|5456.6|5462.6|5456.6|5460.3|5454.3|5
1639057220000|2021-12-09 13:40:20|5462.1|5456.1|5461.1|5455.1|5462.1|5456.1|5461.1|5455.1|2
1639057230000|2021-12-09 13:40:30|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|0
1639057240000|2021-12-09 13:40:40|5461.4|5455.4|5461.1|5455.1|5461.6|5455.6|5461.1|5455.1|1
1639057250000|2021-12-09 13:40:50|5461.4|5455.4|5461.6|5455.6|5461.6|5455.6|5461.4|5455.4|0
1639057260000|2021-12-09 13:41:00|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1639057270000|2021-12-09 13:41:10|5462.4|5456.4|5461.6|5455.6|5462.4|5456.4|5461.1|5455.1|0
1639057280000|2021-12-09 13:41:20|5461.1|5455.1|5462.1|5456.1|5462.1|5456.1|5460.8|5454.8|0
1639057290000|2021-12-09 13:41:30|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|0
1639057300000|2021-12-09 13:41:40|||||||||1
1639057310000|2021-12-09 13:41:50|5462.2|5456.2|5461.6|5455.6|5462.2|5456.2|5461.6|5455.6|5
1639057320000|2021-12-09 13:42:00|5461.3|5455.3|5460.6|5454.6|5461.3|5455.3|5460.1|5454.1|0
1639057340000|2021-12-09 13:42:20|5461.1|5455.1|5462.4|5456.4|5462.9|5456.9|5461.1|5455.1|7
1639057360000|2021-12-09 13:42:40|5462.9|5456.9|5462.4|5456.4|5462.9|5456.9|5462.4|5456.4|0
1639057380000|2021-12-09 13:43:00|5462.9|5456.9|5462.9|5456.9|5463.2|5457.2|5462.4|5456.4|1
1639057390000|2021-12-09 13:43:10|5463.2|5457.2|5462.6|5456.6|5463.4|5457.4|5462.4|5456.4|2
1639057420000|2021-12-09 13:43:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|4
1639057430000|2021-12-09 13:43:50|||||||||7
1639057440000|2021-12-09 13:44:00|||||||||4
1639057450000|2021-12-09 13:44:10|5463.6|5457.6|5464.4|5458.4|5464.4|5458.4|5463.6|5457.6|15
1639057470000|2021-12-09 13:44:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|6
1639057480000|2021-12-09 13:44:40|5465|5459|5464.6|5458.6|5465.4|5459.4|5464.6|5458.6|6
1639057490000|2021-12-09 13:44:50|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|1
1639060200000|2021-12-09 14:30:00|5467.3|5461.3|5466.5|5460.5|5471.8|5465.8|5465.6|5459.6|276
1639060210000|2021-12-09 14:30:10|5465.9|5459.9|5462.5|5456.5|5468.6|5462.6|5460.7|5454.7|70
1639060220000|2021-12-09 14:30:20|5462|5456|5460.2|5454.2|5462.5|5456.5|5460|5454|39
1639060230000|2021-12-09 14:30:30|5459.2|5453.2|5449.5|5443.5|5459.2|5453.2|5449.5|5443.5|53
1639060240000|2021-12-09 14:30:40|5448.9|5442.9|5454.5|5448.5|5454.5|5448.5|5447.7|5441.7|25
1639060250000|2021-12-09 14:30:50|5455|5449|5464|5458|5464.7|5458.7|5455|5449|23
1639060260000|2021-12-09 14:31:00|5465.2|5459.2|5460.5|5454.5|5466|5460|5459.7|5453.7|11
1639060270000|2021-12-09 14:31:10|5460|5454|5451.2|5445.2|5460|5454|5451.2|5445.2|13
1639060280000|2021-12-09 14:31:20|5451.5|5445.5|5456|5450|5456|5450|5451.5|5445.5|8
1639060290000|2021-12-09 14:31:30|5455.7|5449.7|5457.9|5451.9|5457.9|5451.9|5452.4|5446.4|7
1639060300000|2021-12-09 14:31:40|5457.7|5451.7|5451.2|5445.2|5458|5452|5451.2|5445.2|25
1639060310000|2021-12-09 14:31:50|5451.4|5445.4|5448.2|5442.2|5453.5|5447.5|5448|5442|24
1639060320000|2021-12-09 14:32:00|5447.7|5441.7|5442.9|5436.9|5447.7|5441.7|5440.9|5434.9|71
1639060330000|2021-12-09 14:32:10|5441.3|5435.3|5421.6|5415.6|5441.3|5435.3|5421.6|5415.6|44
1639060340000|2021-12-09 14:32:20|5421.1|5415.1|5416.2|5410.2|5425.7|5419.7|5414.3|5408.3|115
1639060350000|2021-12-09 14:32:30|5415.9|5409.9|5412.4|5406.4|5418.1|5412.1|5411.6|5405.6|84
1639060360000|2021-12-09 14:32:40|5412.9|5406.9|5409.9|5403.9|5413.4|5407.4|5409.9|5403.9|24
1639060370000|2021-12-09 14:32:50|5410.1|5404.1|5422.6|5416.6|5422.6|5416.6|5409.9|5403.9|43
1639060380000|2021-12-09 14:33:00|5422.3|5416.3|5420.3|5414.3|5422.3|5416.3|5419.8|5413.8|19
1639060390000|2021-12-09 14:33:10|5420.6|5414.6|5418.1|5412.1|5420.6|5414.6|5414.4|5408.4|42
1639060400000|2021-12-09 14:33:20|5417.9|5411.9|5421.6|5415.6|5422.2|5416.2|5417.4|5411.4|61
1639060410000|2021-12-09 14:33:30|5421.4|5415.4|5422.4|5416.4|5422.4|5416.4|5421.1|5415.1|46
1639060420000|2021-12-09 14:33:40|5422.1|5416.1|5433.6|5427.6|5434.8|5428.8|5418.3|5412.3|63
1639060430000|2021-12-09 14:33:50|5433.9|5427.9|5434.8|5428.8|5435.9|5429.9|5431.8|5425.8|38
1639060440000|2021-12-09 14:34:00|5435.1|5429.1|5435.4|5429.4|5441.6|5435.6|5433.3|5427.3|46
1639060450000|2021-12-09 14:34:10|5434.2|5428.2|5433.8|5427.8|5436.4|5430.4|5433.6|5427.6|67
1639060460000|2021-12-09 14:34:20|5434.4|5428.4|5430.4|5424.4|5434.4|5428.4|5430.1|5424.1|7
1639060470000|2021-12-09 14:34:30|5430.1|5424.1|5434.9|5428.9|5434.9|5428.9|5428.6|5422.6|29
1639060480000|2021-12-09 14:34:40|5435.9|5429.9|5434.1|5428.1|5436.4|5430.4|5434.1|5428.1|9
1639060490000|2021-12-09 14:34:50|5434.6|5428.6|5433.1|5427.1|5434.6|5428.6|5431.1|5425.1|4
1639060500000|2021-12-09 14:35:00|5433.5|5427.5|5431.6|5425.6|5434.3|5428.3|5430.6|5424.6|11
1639060510000|2021-12-09 14:35:10|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|166
1639060520000|2021-12-09 14:35:20|5430.8|5424.8|5432.9|5426.9|5432.9|5426.9|5430.8|5424.8|43
1639060530000|2021-12-09 14:35:30|5435.6|5429.6|5434.8|5428.8|5435.9|5429.9|5434.8|5428.8|17
1639060540000|2021-12-09 14:35:40|5434.6|5428.6|5434.6|5428.6|5435.1|5429.1|5434.1|5428.1|11
1639060550000|2021-12-09 14:35:50|5434.1|5428.1|5441.7|5435.7|5443.5|5437.5|5434.1|5428.1|75
1639060560000|2021-12-09 14:36:00|5440.7|5434.7|5442.7|5436.7|5442.7|5436.7|5438.7|5432.7|22
1639060570000|2021-12-09 14:36:10|5442.4|5436.4|5442.2|5436.2|5442.5|5436.5|5441.9|5435.9|8
1639060580000|2021-12-09 14:36:20|5441.9|5435.9|5438.9|5432.9|5441.9|5435.9|5438.9|5432.9|5
1639060590000|2021-12-09 14:36:30|5438.6|5432.6|5438.7|5432.7|5439.5|5433.5|5438.6|5432.6|14
1639060600000|2021-12-09 14:36:40|5439.2|5433.2|5441.7|5435.7|5447.2|5441.2|5439.2|5433.2|24
1639060610000|2021-12-09 14:36:50|5438.6|5432.6|5438.1|5432.1|5438.6|5432.6|5438.1|5432.1|17
1639060620000|2021-12-09 14:37:00|5438.4|5432.4|5438.9|5432.9|5438.9|5432.9|5438.1|5432.1|111
1639060630000|2021-12-09 14:37:10|5439.5|5433.5|5444.1|5438.1|5444.1|5438.1|5439.5|5433.5|36
1639060640000|2021-12-09 14:37:20|5443.8|5437.8|5442.1|5436.1|5444.1|5438.1|5442.1|5436.1|18
1639060650000|2021-12-09 14:37:30|5442.9|5436.9|5438.1|5432.1|5442.9|5436.9|5438.1|5432.1|22
1639060660000|2021-12-09 14:37:40|5438.6|5432.6|5442.6|5436.6|5443.2|5437.2|5438.1|5432.1|28
1639060670000|2021-12-09 14:37:50|5442.8|5436.8|5432.1|5426.1|5445.4|5439.4|5432.1|5426.1|72
1639060680000|2021-12-09 14:38:00|5432.4|5426.4|5431.6|5425.6|5434.4|5428.4|5431.6|5425.6|51
1639060690000|2021-12-09 14:38:10|5432.1|5426.1|5433.9|5427.9|5433.9|5427.9|5432.1|5426.1|15
1639060700000|2021-12-09 14:38:20|5433.8|5427.8|5432.1|5426.1|5434.1|5428.1|5432.1|5426.1|8
1639060710000|2021-12-09 14:38:30|5432.3|5426.3|5433.1|5427.1|5434.9|5428.9|5432.3|5426.3|16
1639060720000|2021-12-09 14:38:40|5433.3|5427.3|5433.9|5427.9|5435.1|5429.1|5433.1|5427.1|9
1639060730000|2021-12-09 14:38:50|5435.1|5429.1|5434.1|5428.1|5435.1|5429.1|5434.1|5428.1|6
1639060740000|2021-12-09 14:39:00|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5432.6|5426.6|6
1639060750000|2021-12-09 14:39:10|5434.1|5428.1|5434.1|5428.1|5434.9|5428.9|5434.1|5428.1|18
1639060760000|2021-12-09 14:39:20|5433.9|5427.9|5434.9|5428.9|5434.9|5428.9|5433.6|5427.6|8
1639060770000|2021-12-09 14:39:30|5434.6|5428.6|5434.9|5428.9|5434.9|5428.9|5434.6|5428.6|1
1639060780000|2021-12-09 14:39:40|||||||||2
1639060790000|2021-12-09 14:39:50|5441.4|5435.4|5445.2|5439.2|5445.2|5439.2|5441.2|5435.2|33
1639060800000|2021-12-09 14:40:00|5444.9|5438.9|5448.4|5442.4|5448.4|5442.4|5444.7|5438.7|31
1639060810000|2021-12-09 14:40:10|5444.7|5438.7|5440.9|5434.9|5444.7|5438.7|5440.9|5434.9|32
1639060820000|2021-12-09 14:40:20|5441.2|5435.2|5440.9|5434.9|5441.2|5435.2|5440.6|5434.6|4
1639060830000|2021-12-09 14:40:30|5441.2|5435.2|5438.1|5432.1|5441.2|5435.2|5436|5430|27
1639060840000|2021-12-09 14:40:40|5436.7|5430.7|5438.9|5432.9|5438.9|5432.9|5435.5|5429.5|17
1639060850000|2021-12-09 14:40:50|5441.7|5435.7|5434.7|5428.7|5441.7|5435.7|5434.7|5428.7|34
1639060860000|2021-12-09 14:41:00|5435|5429|5434.7|5428.7|5435.2|5429.2|5432.2|5426.2|14
1639060870000|2021-12-09 14:41:10|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.2|5427.2|8
1639060880000|2021-12-09 14:41:20|5433.7|5427.7|5434.2|5428.2|5434.5|5428.5|5433.7|5427.7|2
1639060890000|2021-12-09 14:41:30|5434.5|5428.5|5438.7|5432.7|5439.1|5433.1|5434|5428|30
1639060900000|2021-12-09 14:41:40|5442.1|5436.1|5437.9|5431.9|5442.4|5436.4|5437.9|5431.9|33
1639060910000|2021-12-09 14:41:50|5437.2|5431.2|5440.7|5434.7|5440.7|5434.7|5437.2|5431.2|15
1639060920000|2021-12-09 14:42:00|5440.2|5434.2|5430.7|5424.7|5440.7|5434.7|5429.7|5423.7|22
1639060930000|2021-12-09 14:42:10|5430.2|5424.2|5427.2|5421.2|5430.7|5424.7|5426.2|5420.2|34
1639060940000|2021-12-09 14:42:20|5427|5421|5432.3|5426.3|5432.3|5426.3|5426.7|5420.7|17
1639060950000|2021-12-09 14:42:30|5432.7|5426.7|5433.2|5427.2|5433.2|5427.2|5430.7|5424.7|7
1639060960000|2021-12-09 14:42:40|5433.7|5427.7|5431.2|5425.2|5434.2|5428.2|5431.2|5425.2|19
1639060970000|2021-12-09 14:42:50|5431.7|5425.7|5434.7|5428.7|5434.7|5428.7|5431.4|5425.4|9
1639060980000|2021-12-09 14:43:00|5434.5|5428.5|5434.7|5428.7|5434.7|5428.7|5431.7|5425.7|10
1639060990000|2021-12-09 14:43:10|5434.2|5428.2|5433.7|5427.7|5434.2|5428.2|5432.7|5426.7|7
1639061000000|2021-12-09 14:43:20|5434.7|5428.7|5432.7|5426.7|5434.7|5428.7|5432.7|5426.7|6
1639061010000|2021-12-09 14:43:30|5433.5|5427.5|5429.7|5423.7|5435.7|5429.7|5429.7|5423.7|24
1639061020000|2021-12-09 14:43:40|5428.7|5422.7|5428.3|5422.3|5429|5423|5426.9|5420.9|9
1639061030000|2021-12-09 14:43:50|5428.5|5422.5|5421.7|5415.7|5428.5|5422.5|5421.7|5415.7|35
1639061040000|2021-12-09 14:44:00|5422|5416|5424.7|5418.7|5425.9|5419.9|5422|5416|19
1639061050000|2021-12-09 14:44:10|5425|5419|5424.5|5418.5|5425.7|5419.7|5423.4|5417.4|22
1639061060000|2021-12-09 14:44:20|5425.1|5419.1|5424.7|5418.7|5425.5|5419.5|5424.7|5418.7|10
1639061070000|2021-12-09 14:44:30|5425|5419|5425.7|5419.7|5426.2|5420.2|5424.7|5418.7|3
1639061080000|2021-12-09 14:44:40|5426.2|5420.2|5426.9|5420.9|5431.2|5425.2|5425.5|5419.5|19
1639061090000|2021-12-09 14:44:50|5426.7|5420.7|5430.7|5424.7|5431.7|5425.7|5426.7|5420.7|10
1639061100000|2021-12-09 14:45:00|5429.9|5423.9|5427.2|5421.2|5430.5|5424.5|5426.7|5420.7|16
1639061110000|2021-12-09 14:45:10|5428.2|5422.2|5430.5|5424.5|5431.2|5425.2|5428.2|5422.2|14
1639061120000|2021-12-09 14:45:20|5430.2|5424.2|5429.7|5423.7|5431.2|5425.2|5429.2|5423.2|9
1639061130000|2021-12-09 14:45:30|5430|5424|5427.7|5421.7|5430.5|5424.5|5426.2|5420.2|35
1639061140000|2021-12-09 14:45:40|5427.2|5421.2|5427|5421|5427.2|5421.2|5427|5421|5
1639061150000|2021-12-09 14:45:50|5428|5422|5428.5|5422.5|5428.5|5422.5|5426.7|5420.7|9
1639061160000|2021-12-09 14:46:00|5427.7|5421.7|5428.5|5422.5|5428.7|5422.7|5427.7|5421.7|1
1639061170000|2021-12-09 14:46:10|5427.2|5421.2|5425|5419|5427.2|5421.2|5425|5419|11
1639061180000|2021-12-09 14:46:20|5424.7|5418.7|5423.4|5417.4|5424.7|5418.7|5423.4|5417.4|6
1639061190000|2021-12-09 14:46:30|5422.8|5416.8|5418.9|5412.9|5422.8|5416.8|5418.7|5412.7|7
1639061200000|2021-12-09 14:46:40|5419.2|5413.2|5418.5|5412.5|5419.5|5413.5|5418|5412|9
1639061210000|2021-12-09 14:46:50|5418.7|5412.7|5418.7|5412.7|5419|5413|5418.5|5412.5|6
1639061220000|2021-12-09 14:47:00|5418.5|5412.5|5421.5|5415.5|5422.5|5416.5|5418.5|5412.5|5
1639061230000|2021-12-09 14:47:10|5422.5|5416.5|5422.5|5416.5|5422.7|5416.7|5422.5|5416.5|3
1639061240000|2021-12-09 14:47:20|5422.8|5416.8|5421.9|5415.9|5423|5417|5421.7|5415.7|4
1639061250000|2021-12-09 14:47:30|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.2|5416.2|11
1639061260000|2021-12-09 14:47:40|5422.2|5416.2|5422.5|5416.5|5422.5|5416.5|5422|5416|3
1639061270000|2021-12-09 14:47:50|5421.7|5415.7|5420.2|5414.2|5421.7|5415.7|5420.2|5414.2|16
1639061280000|2021-12-09 14:48:00|5420.5|5414.5|5420.7|5414.7|5421.5|5415.5|5420.5|5414.5|17
1639061290000|2021-12-09 14:48:10|5421|5415|5425.5|5419.5|5425.5|5419.5|5421|5415|13
1639061300000|2021-12-09 14:48:20|5425|5419|5426.5|5420.5|5426.7|5420.7|5425|5419|7
1639061310000|2021-12-09 14:48:30|5427|5421|5427.5|5421.5|5427.5|5421.5|5426.5|5420.5|113
1639061320000|2021-12-09 14:48:40|5426.7|5420.7|5427.9|5421.9|5428.7|5422.7|5426.5|5420.5|10
1639061330000|2021-12-09 14:48:50|5427.7|5421.7|5429.5|5423.5|5430|5424|5427.7|5421.7|20
1639061340000|2021-12-09 14:49:00|5430|5424|5428.7|5422.7|5430.5|5424.5|5428.2|5422.2|12
1639061350000|2021-12-09 14:49:10|5428.4|5422.4|5429.2|5423.2|5429.7|5423.7|5428.4|5422.4|5
1639061360000|2021-12-09 14:49:20|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|20
1639061370000|2021-12-09 14:49:30|5427.4|5421.4|5427.9|5421.9|5429.5|5423.5|5427.4|5421.4|11
1639061380000|2021-12-09 14:49:40|5427.7|5421.7|5427.4|5421.4|5427.7|5421.7|5426.7|5420.7|3
1639061390000|2021-12-09 14:49:50|5427|5421|5428.5|5422.5|5429.3|5423.3|5426.2|5420.2|20
1639061400000|2021-12-09 14:50:00|5428.7|5422.7|5426.9|5420.9|5428.7|5422.7|5426.2|5420.2|9
1639061410000|2021-12-09 14:50:10|5426.4|5420.4|5421.9|5415.9|5426.4|5420.4|5421.9|5415.9|9
1639061420000|2021-12-09 14:50:20|5421.7|5415.7|5420.5|5414.5|5421.7|5415.7|5419.4|5413.4|6
1639061430000|2021-12-09 14:50:30|5420.9|5414.9|5421.5|5415.5|5421.5|5415.5|5419.9|5413.9|118
1639061440000|2021-12-09 14:50:40|5421|5415|5421.9|5415.9|5422.4|5416.4|5420.7|5414.7|2
1639061450000|2021-12-09 14:50:50|5421.7|5415.7|5423.7|5417.7|5423.9|5417.9|5420.9|5414.9|6
1639061460000|2021-12-09 14:51:00|5424.4|5418.4|5423.7|5417.7|5425.5|5419.5|5423.4|5417.4|7
1639061470000|2021-12-09 14:51:10|5423.4|5417.4|5423.2|5417.2|5423.4|5417.4|5423.2|5417.2|3
1639061480000|2021-12-09 14:51:20|5423.5|5417.5|5422.7|5416.7|5423.5|5417.5|5422.7|5416.7|10
1639061490000|2021-12-09 14:51:30|5422.9|5416.9|5422.4|5416.4|5424.4|5418.4|5422.4|5416.4|7
1639061500000|2021-12-09 14:51:40|5422.1|5416.1|5422|5416|5422.4|5416.4|5422|5416|2
1639061510000|2021-12-09 14:51:50|5422.5|5416.5|5421.7|5415.7|5422.5|5416.5|5421.7|5415.7|5
1639061520000|2021-12-09 14:52:00|5421.2|5415.2|5423.4|5417.4|5424.7|5418.7|5421|5415|44
1639061530000|2021-12-09 14:52:10|5422.9|5416.9|5417.9|5411.9|5422.9|5416.9|5417.9|5411.9|10
1639061540000|2021-12-09 14:52:20|5418.5|5412.5|5418.7|5412.7|5419.5|5413.5|5418.2|5412.2|8
1639061550000|2021-12-09 14:52:30|5418.4|5412.4|5417.7|5411.7|5418.4|5412.4|5417.7|5411.7|1
1639061560000|2021-12-09 14:52:40|5417.2|5411.2|5415.7|5409.7|5417.2|5411.2|5415.7|5409.7|10
1639061570000|2021-12-09 14:52:50|5414.8|5408.8|5415.7|5409.7|5415.7|5409.7|5414.8|5408.8|18
1639061580000|2021-12-09 14:53:00|5415.9|5409.9|5414.9|5408.9|5416.5|5410.5|5414.9|5408.9|11
1639061590000|2021-12-09 14:53:10|5415.2|5409.2|5414.7|5408.7|5415.5|5409.5|5414.2|5408.2|14
1639061600000|2021-12-09 14:53:20|5414.4|5408.4|5406.9|5400.9|5414.4|5408.4|5406.6|5400.6|24
1639061610000|2021-12-09 14:53:30|5407.2|5401.2|5412.7|5406.7|5412.7|5406.7|5407.2|5401.2|32
1639061620000|2021-12-09 14:53:40|5413|5407|5414.9|5408.9|5417.1|5411.1|5413|5407|22
1639061630000|2021-12-09 14:53:50|5416.7|5410.7|5412.7|5406.7|5417|5411|5412.7|5406.7|9
1639061640000|2021-12-09 14:54:00|5412.4|5406.4|5411.7|5405.7|5413.5|5407.5|5411.7|5405.7|7
1639061650000|2021-12-09 14:54:10|5412|5406|5412.5|5406.5|5413|5407|5411.7|5405.7|5
1639061660000|2021-12-09 14:54:20|5412.7|5406.7|5411.9|5405.9|5412.7|5406.7|5411.9|5405.9|1
1639061670000|2021-12-09 14:54:30|5412.4|5406.4|5415.7|5409.7|5415.7|5409.7|5412.4|5406.4|10
1639061680000|2021-12-09 14:54:40|5415.4|5409.4|5409.9|5403.9|5415.4|5409.4|5409.9|5403.9|55
1639061690000|2021-12-09 14:54:50|5410.2|5404.2|5410.6|5404.6|5410.9|5404.9|5410.2|5404.2|117
1639061700000|2021-12-09 14:55:00|5409.6|5403.6|5410.6|5404.6|5411.9|5405.9|5409.6|5403.6|10
1639061710000|2021-12-09 14:55:10|5410.9|5404.9|5410.6|5404.6|5410.9|5404.9|5409.6|5403.6|6
1639061720000|2021-12-09 14:55:20|5410.9|5404.9|5407.3|5401.3|5410.9|5404.9|5407.1|5401.1|23
1639061730000|2021-12-09 14:55:30|5407.1|5401.1|5407.3|5401.3|5407.9|5401.9|5406.6|5400.6|18
1639061740000|2021-12-09 14:55:40|5407.1|5401.1|5406.9|5400.9|5409.1|5403.1|5405.6|5399.6|35
1639061750000|2021-12-09 14:55:50|5407.3|5401.3|5407.3|5401.3|5407.9|5401.9|5407.1|5401.1|10
1639061760000|2021-12-09 14:56:00|5408.6|5402.6|5407.3|5401.3|5408.9|5402.9|5407.3|5401.3|7
1639061770000|2021-12-09 14:56:10|5407.8|5401.8|5409.1|5403.1|5409.4|5403.4|5407.8|5401.8|7
1639061780000|2021-12-09 14:56:20|5408.8|5402.8|5407.1|5401.1|5408.8|5402.8|5407.1|5401.1|1
1639061790000|2021-12-09 14:56:30|5407.3|5401.3|5409.3|5403.3|5409.6|5403.6|5407.3|5401.3|17
1639061800000|2021-12-09 14:56:40|5408.8|5402.8|5410.6|5404.6|5411.6|5405.6|5408.8|5402.8|12
1639061810000|2021-12-09 14:56:50|5410.1|5404.1|5410.8|5404.8|5411.1|5405.1|5408.1|5402.1|20
1639061820000|2021-12-09 14:57:00|5410.3|5404.3|5412.3|5406.3|5412.3|5406.3|5409.8|5403.8|28
1639061830000|2021-12-09 14:57:10|5409.1|5403.1|5404.3|5398.3|5409.1|5403.1|5404.3|5398.3|18
1639061840000|2021-12-09 14:57:20|5403.6|5397.6|5403.9|5397.9|5404.6|5398.6|5403.3|5397.3|19
1639061850000|2021-12-09 14:57:30|5403.6|5397.6|5403.9|5397.9|5403.9|5397.9|5403.6|5397.6|8
1639061860000|2021-12-09 14:57:40|5403.6|5397.6|5403.9|5397.9|5403.9|5397.9|5403.6|5397.6|5
1639061870000|2021-12-09 14:57:50|5404.3|5398.3|5404.1|5398.1|5405.9|5399.9|5403.6|5397.6|40
1639061880000|2021-12-09 14:58:00|5404.6|5398.6|5403.8|5397.8|5404.8|5398.8|5403.4|5397.4|25
1639061890000|2021-12-09 14:58:10|5404|5398|5405.1|5399.1|5405.1|5399.1|5404|5398|4
1639061900000|2021-12-09 14:58:20|5416.1|5410.1|5415.3|5409.3|5416.1|5410.1|5415.1|5409.1|12
1639061910000|2021-12-09 14:58:30|5415.9|5409.9|5414.6|5408.6|5415.9|5409.9|5414.6|5408.6|5
1639061920000|2021-12-09 14:58:40|5414.4|5408.4|5411.1|5405.1|5414.4|5408.4|5411.1|5405.1|34
1639061930000|2021-12-09 14:58:50|5414.1|5408.1|5414.1|5408.1|5414.4|5408.4|5414.1|5408.1|6
1639061940000|2021-12-09 14:59:00|5412.6|5406.6|5411.8|5405.8|5412.6|5406.6|5411.6|5405.6|6
1639061950000|2021-12-09 14:59:10|5412.1|5406.1|5411.1|5405.1|5412.1|5406.1|5410.1|5404.1|6
1639061960000|2021-12-09 14:59:20|5410.6|5404.6|5412.6|5406.6|5412.6|5406.6|5410.6|5404.6|3
1639061970000|2021-12-09 14:59:30|5412.3|5406.3|5412.1|5406.1|5412.3|5406.3|5412.1|5406.1|2
1639061980000|2021-12-09 14:59:40|5413.9|5407.9|5413.4|5407.4|5413.9|5407.9|5413.4|5407.4|8
1639061990000|2021-12-09 14:59:50|5414.9|5408.9|5418.4|5412.4|5418.4|5412.4|5414.9|5408.9|5
1639062000000|2021-12-09 15:00:00|5419.2|5413.2|5417.9|5411.9|5419.2|5413.2|5416.6|5410.6|10
1639062010000|2021-12-09 15:00:10|5417.3|5411.3|5417.9|5411.9|5417.9|5411.9|5417.3|5411.3|4
1639062020000|2021-12-09 15:00:20|5418.8|5412.8|5421.9|5415.9|5422.2|5416.2|5418.8|5412.8|11
1639062030000|2021-12-09 15:00:30|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.3|5415.3|3
1639062040000|2021-12-09 15:00:40|5421.3|5415.3|5421.1|5415.1|5421.3|5415.3|5421.1|5415.1|12
1639062050000|2021-12-09 15:00:50|5421.6|5415.6|5423.3|5417.3|5424.9|5418.9|5421.6|5415.6|17
1639062060000|2021-12-09 15:01:00|5423.6|5417.6|5425.7|5419.7|5425.9|5419.9|5423.6|5417.6|8
1639062070000|2021-12-09 15:01:10|5425.9|5419.9|5426.4|5420.4|5426.9|5420.9|5425.4|5419.4|6
1639062080000|2021-12-09 15:01:20|5425.8|5419.8|5425.4|5419.4|5425.8|5419.8|5424.1|5418.1|12
1639062090000|2021-12-09 15:01:30|5425.6|5419.6|5426.9|5420.9|5427.4|5421.4|5425.6|5419.6|118
1639062100000|2021-12-09 15:01:40|5427.1|5421.1|5433.6|5427.6|5434.9|5428.9|5427.1|5421.1|12
1639062110000|2021-12-09 15:01:50|5434.6|5428.6|5439.9|5433.9|5439.9|5433.9|5434.6|5428.6|28
1639062120000|2021-12-09 15:02:00|5440.2|5434.2|5437.6|5431.6|5440.2|5434.2|5433.6|5427.6|41
1639062130000|2021-12-09 15:02:10|5437.1|5431.1|5440.7|5434.7|5440.7|5434.7|5436.2|5430.2|139
1639062140000|2021-12-09 15:02:20|5440.2|5434.2|5446.5|5440.5|5446.7|5440.7|5439.9|5433.9|23
1639062150000|2021-12-09 15:02:30|5447.1|5441.1|5445.9|5439.9|5447.8|5441.8|5445.9|5439.9|24
1639062160000|2021-12-09 15:02:40|5445.7|5439.7|5447.9|5441.9|5449.4|5443.4|5445.7|5439.7|22
1639062170000|2021-12-09 15:02:50|5447.2|5441.2|5439.9|5433.9|5448.2|5442.2|5439.9|5433.9|17
1639062180000|2021-12-09 15:03:00|5440.5|5434.5|5444.5|5438.5|5444.5|5438.5|5440.5|5434.5|26
1639062190000|2021-12-09 15:03:10|5444.7|5438.7|5443.2|5437.2|5444.7|5438.7|5443.2|5437.2|25
1639062200000|2021-12-09 15:03:20|5443.4|5437.4|5447.5|5441.5|5447.5|5441.5|5443.4|5437.4|24
1639062210000|2021-12-09 15:03:30|5447.2|5441.2|5443.2|5437.2|5447.2|5441.2|5443.2|5437.2|6
1639062220000|2021-12-09 15:03:40|5442.2|5436.2|5437.3|5431.3|5442.7|5436.7|5437|5431|50
1639062230000|2021-12-09 15:03:50|5437.1|5431.1|5436.5|5430.5|5438.1|5432.1|5435.7|5429.7|93
1639062240000|2021-12-09 15:04:00|5435.7|5429.7|5434.7|5428.7|5436.5|5430.5|5434.7|5428.7|9
1639062250000|2021-12-09 15:04:10|5433.4|5427.4|5434.2|5428.2|5434.2|5428.2|5433.2|5427.2|3
1639062260000|2021-12-09 15:04:20|5433.9|5427.9|5434.7|5428.7|5434.7|5428.7|5433.9|5427.9|37
1639062270000|2021-12-09 15:04:30|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.3|5428.3|45
1639062280000|2021-12-09 15:04:40|||||||||2
1639062290000|2021-12-09 15:04:50|5434.2|5428.2|5433.5|5427.5|5434.5|5428.5|5433.5|5427.5|9
1639062300000|2021-12-09 15:05:00|5432.2|5426.2|5431.7|5425.7|5433|5427|5431.7|5425.7|8
1639062310000|2021-12-09 15:05:10|5431.4|5425.4|5434|5428|5434.3|5428.3|5431.4|5425.4|12
1639062320000|2021-12-09 15:05:20|5433.5|5427.5|5434.5|5428.5|5434.5|5428.5|5433.5|5427.5|12
1639062330000|2021-12-09 15:05:30|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|1
1639062340000|2021-12-09 15:05:40|5434.5|5428.5|5435|5429|5435.5|5429.5|5434.2|5428.2|8
1639062350000|2021-12-09 15:05:50|5435.3|5429.3|5435|5429|5435.5|5429.5|5435|5429|0
1639062360000|2021-12-09 15:06:00|5434.7|5428.7|5435|5429|5435|5429|5433.9|5427.9|8
1639062370000|2021-12-09 15:06:10|5436.5|5430.5|5437.5|5431.5|5437.7|5431.7|5436|5430|8
1639062380000|2021-12-09 15:06:20|5438.2|5432.2|5437|5431|5438.5|5432.5|5437|5431|4
1639062390000|2021-12-09 15:06:30|5437.5|5431.5|5437|5431|5437.5|5431.5|5437|5431|0
1639062400000|2021-12-09 15:06:40|5436.7|5430.7|5433.9|5427.9|5436.7|5430.7|5433.9|5427.9|9
1639062410000|2021-12-09 15:06:50|5434.2|5428.2|5433.9|5427.9|5434.2|5428.2|5433.7|5427.7|0
1639062420000|2021-12-09 15:07:00|5433.7|5427.7|5430.5|5424.5|5433.9|5427.9|5430.5|5424.5|4
1639062430000|2021-12-09 15:07:10|5430|5424|5431.5|5425.5|5431.5|5425.5|5430|5424|3
1639062440000|2021-12-09 15:07:20|5431.3|5425.3|5429.7|5423.7|5431.3|5425.3|5429.7|5423.7|13
1639062450000|2021-12-09 15:07:30|5432.7|5426.7|5430.7|5424.7|5432.7|5426.7|5430.7|5424.7|3
1639062460000|2021-12-09 15:07:40|5431|5425|5427.7|5421.7|5431|5425|5427.7|5421.7|6
1639062470000|2021-12-09 15:07:50|5428|5422|5426.9|5420.9|5428|5422|5426.4|5420.4|9
1639062480000|2021-12-09 15:08:00|5427.4|5421.4|5425.5|5419.5|5427.4|5421.4|5425.5|5419.5|10
1639062490000|2021-12-09 15:08:10|5425.7|5419.7|5425.9|5419.9|5426.2|5420.2|5425.2|5419.2|7
1639062500000|2021-12-09 15:08:20|5425.7|5419.7|5426.2|5420.2|5426.5|5420.5|5425.7|5419.7|23
1639062510000|2021-12-09 15:08:30|5426.5|5420.5|5427.5|5421.5|5427.5|5421.5|5426.5|5420.5|5
1639062520000|2021-12-09 15:08:40|5427.2|5421.2|5426.7|5420.7|5427.2|5421.2|5426.7|5420.7|1
1639062530000|2021-12-09 15:08:50|5426.5|5420.5|5425.2|5419.2|5426.5|5420.5|5425.2|5419.2|4
1639062540000|2021-12-09 15:09:00|5426|5420|5427.5|5421.5|5427.5|5421.5|5425.7|5419.7|3
1639062550000|2021-12-09 15:09:10|5427.7|5421.7|5430.7|5424.7|5430.7|5424.7|5427.7|5421.7|5
1639062560000|2021-12-09 15:09:20|5430.2|5424.2|5429.4|5423.4|5430.2|5424.2|5429.2|5423.2|26
1639062570000|2021-12-09 15:09:30|5432.5|5426.5|5432.7|5426.7|5432.7|5426.7|5432.5|5426.5|20
1639062580000|2021-12-09 15:09:40|5433|5427|5430.7|5424.7|5433.2|5427.2|5430.7|5424.7|11
1639062590000|2021-12-09 15:09:50|5429.7|5423.7|5428.7|5422.7|5430.2|5424.2|5428.2|5422.2|9
1639062600000|2021-12-09 15:10:00|5429|5423|5423.7|5417.7|5429|5423|5423.7|5417.7|17
1639062610000|2021-12-09 15:10:10|5422.9|5416.9|5422.2|5416.2|5422.9|5416.9|5418.7|5412.7|21
1639062620000|2021-12-09 15:10:20|5421.9|5415.9|5422.2|5416.2|5422.2|5416.2|5421.9|5415.9|4
1639062630000|2021-12-09 15:10:30|5421.9|5415.9|5422.2|5416.2|5422.2|5416.2|5421.5|5415.5|1
1639062640000|2021-12-09 15:10:40|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.3|5416.3|8
1639062650000|2021-12-09 15:10:50|5423|5417|5424.7|5418.7|5424.7|5418.7|5423|5417|4
1639062660000|2021-12-09 15:11:00|5424.8|5418.8|5426.3|5420.3|5426.5|5420.5|5424.8|5418.8|204
1639062670000|2021-12-09 15:11:10|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1639062680000|2021-12-09 15:11:20|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5
1639062690000|2021-12-09 15:11:30|||||||||1
1639062700000|2021-12-09 15:11:40|5424.8|5418.8|5424.5|5418.5|5424.8|5418.8|5424|5418|8
1639062710000|2021-12-09 15:11:50|5424.2|5418.2|5424|5418|5424.2|5418.2|5424|5418|6
1639062720000|2021-12-09 15:12:00|||||||||10
1639062730000|2021-12-09 15:12:10|5425|5419|5424.5|5418.5|5425|5419|5424.5|5418.5|37
1639062740000|2021-12-09 15:12:20|5424.8|5418.8|5424.3|5418.3|5424.8|5418.8|5421.3|5415.3|13
1639062750000|2021-12-09 15:12:30|5424.1|5418.1|5423.1|5417.1|5424.1|5418.1|5423.1|5417.1|1
1639062760000|2021-12-09 15:12:40|5424.5|5418.5|5424.5|5418.5|5424.8|5418.8|5424.5|5418.5|6
1639062770000|2021-12-09 15:12:50|5424.8|5418.8|5424.5|5418.5|5425|5419|5424.5|5418.5|7
1639062780000|2021-12-09 15:13:00|5424.8|5418.8|5431.3|5425.3|5431.3|5425.3|5424.5|5418.5|18
1639062790000|2021-12-09 15:13:10|5431.8|5425.8|5434.3|5428.3|5434.3|5428.3|5431.8|5425.8|2
1639062800000|2021-12-09 15:13:20|5433.8|5427.8|5433.3|5427.3|5433.8|5427.8|5433.3|5427.3|3
1639062810000|2021-12-09 15:13:30|5433.8|5427.8|5431.8|5425.8|5433.8|5427.8|5431.8|5425.8|4
1639062820000|2021-12-09 15:13:40|5431.3|5425.3|5427.5|5421.5|5431.3|5425.3|5427.3|5421.3|37
1639062830000|2021-12-09 15:13:50|5428.3|5422.3|5427.5|5421.5|5428.3|5422.3|5427.5|5421.5|2
1639062840000|2021-12-09 15:14:00|5427.8|5421.8|5430.3|5424.3|5430.3|5424.3|5427.5|5421.5|3
1639062850000|2021-12-09 15:14:10|5430.5|5424.5|5433|5427|5433.8|5427.8|5430.5|5424.5|6
1639062860000|2021-12-09 15:14:20|5433.8|5427.8|5434.2|5428.2|5434.8|5428.8|5433.8|5427.8|4
1639062870000|2021-12-09 15:14:30|5434.8|5428.8|5432.3|5426.3|5434.8|5428.8|5432.3|5426.3|4
1639062880000|2021-12-09 15:14:40|5432|5426|5431.3|5425.3|5432|5426|5431.3|5425.3|2
1639062890000|2021-12-09 15:14:50|5431.5|5425.5|5431.3|5425.3|5435.1|5429.1|5431.3|5425.3|38
1639062900000|2021-12-09 15:15:00|5433.5|5427.5|5434.3|5428.3|5434.8|5428.8|5433.3|5427.3|6
1639062910000|2021-12-09 15:15:10|5435|5429|5437.5|5431.5|5437.5|5431.5|5435|5429|12
1639062920000|2021-12-09 15:15:20|5439.3|5433.3|5441.1|5435.1|5441.3|5435.3|5437.3|5431.3|37
1639062930000|2021-12-09 15:15:30|5441.2|5435.2|5442.4|5436.4|5443.4|5437.4|5440.6|5434.6|35
1639062940000|2021-12-09 15:15:40|5442.1|5436.1|5444.4|5438.4|5444.7|5438.7|5441.9|5435.9|6
1639062950000|2021-12-09 15:15:50|5444.2|5438.2|5448.4|5442.4|5448.7|5442.7|5443.9|5437.9|13
1639062960000|2021-12-09 15:16:00|5447.6|5441.6|5445.7|5439.7|5449|5443|5444.9|5438.9|19
1639062970000|2021-12-09 15:16:10|5445.2|5439.2|5443.9|5437.9|5445.2|5439.2|5442.9|5436.9|6
1639062980000|2021-12-09 15:16:20|5443.4|5437.4|5443|5437|5443.5|5437.5|5441.9|5435.9|467
1639062990000|2021-12-09 15:16:30|5443.3|5437.3|5442.7|5436.7|5443.5|5437.5|5442.4|5436.4|15
1639063000000|2021-12-09 15:16:40|5443|5437|5444.7|5438.7|5444.7|5438.7|5442.4|5436.4|10
1639063010000|2021-12-09 15:16:50|5444.9|5438.9|5443.7|5437.7|5447.8|5441.8|5443.7|5437.7|13
1639063020000|2021-12-09 15:17:00|5443.2|5437.2|5445.5|5439.5|5446.3|5440.3|5443.2|5437.2|13
1639063030000|2021-12-09 15:17:10|5444.9|5438.9|5444.7|5438.7|5445.4|5439.4|5444.4|5438.4|19
1639063040000|2021-12-09 15:17:20|5444.2|5438.2|5442.9|5436.9|5444.5|5438.5|5442.9|5436.9|0
1639063050000|2021-12-09 15:17:30|5443.7|5437.7|5447.7|5441.7|5447.7|5441.7|5443.7|5437.7|12
1639063060000|2021-12-09 15:17:40|5447.4|5441.4|5449.4|5443.4|5449.4|5443.4|5447.4|5441.4|7
1639063070000|2021-12-09 15:17:50|5449.7|5443.7|5452.1|5446.1|5452.1|5446.1|5449.7|5443.7|8
1639063080000|2021-12-09 15:18:00|5452.4|5446.4|5453.2|5447.2|5453.9|5447.9|5452.4|5446.4|3
1639063090000|2021-12-09 15:18:10|5453|5447|5452.4|5446.4|5453|5447|5452.4|5446.4|9
1639063100000|2021-12-09 15:18:20|5452.2|5446.2|5447.9|5441.9|5452.2|5446.2|5447.9|5441.9|18
1639063110000|2021-12-09 15:18:30|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5444.9|5438.9|11
1639063120000|2021-12-09 15:18:40|5446.7|5440.7|5446.9|5440.9|5446.9|5440.9|5446.7|5440.7|2
1639063130000|2021-12-09 15:18:50|||||||||1
1639063140000|2021-12-09 15:19:00|5446.5|5440.5|5446.7|5440.7|5447.2|5441.2|5445.9|5439.9|3
1639063150000|2021-12-09 15:19:10|5448.5|5442.5|5449.9|5443.9|5449.9|5443.9|5448.2|5442.2|13
1639063160000|2021-12-09 15:19:20|5449.7|5443.7|5448.9|5442.9|5451.4|5445.4|5448.9|5442.9|83
1639063170000|2021-12-09 15:19:30|5450.6|5444.6|5451.9|5445.9|5451.9|5445.9|5449.6|5443.6|24
1639063180000|2021-12-09 15:19:40|5451.6|5445.6|5451.9|5445.9|5452.1|5446.1|5451.6|5445.6|2
1639063190000|2021-12-09 15:19:50|5452.2|5446.2|5450.9|5444.9|5452.3|5446.3|5450.9|5444.9|3
1639063200000|2021-12-09 15:20:00|5451.2|5445.2|5450.7|5444.7|5451.4|5445.4|5450.4|5444.4|14
1639063210000|2021-12-09 15:20:10|5450.4|5444.4|5449.1|5443.1|5450.4|5444.4|5449.1|5443.1|2
1639063220000|2021-12-09 15:20:20|5449.7|5443.7|5450.9|5444.9|5450.9|5444.9|5449.7|5443.7|7
1639063230000|2021-12-09 15:20:30|5451.2|5445.2|5450.9|5444.9|5451.7|5445.7|5450.8|5444.8|7
1639063240000|2021-12-09 15:20:40|||||||||1
1639063250000|2021-12-09 15:20:50|5451.2|5445.2|5450.9|5444.9|5451.2|5445.2|5450.9|5444.9|1
1639063260000|2021-12-09 15:21:00|5449.9|5443.9|5447.9|5441.9|5449.9|5443.9|5446.4|5440.4|7
1639063270000|2021-12-09 15:21:10|5447.6|5441.6|5448.7|5442.7|5449.4|5443.4|5447.6|5441.6|14
1639063280000|2021-12-09 15:21:20|5448.4|5442.4|5449.7|5443.7|5449.7|5443.7|5446.9|5440.9|26
1639063290000|2021-12-09 15:21:30|5450.2|5444.2|5450.7|5444.7|5450.7|5444.7|5450.2|5444.2|2
1639063300000|2021-12-09 15:21:40|5451.2|5445.2|5457.7|5451.7|5457.9|5451.9|5451.2|5445.2|13
1639063310000|2021-12-09 15:21:50|5457.4|5451.4|5458.7|5452.7|5458.7|5452.7|5456.2|5450.2|12
1639063320000|2021-12-09 15:22:00|5459.6|5453.6|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|9
1639063330000|2021-12-09 15:22:10|5459.1|5453.1|5460.9|5454.9|5460.9|5454.9|5458.9|5452.9|8
1639063340000|2021-12-09 15:22:20|5461.9|5455.9|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|6
1639063350000|2021-12-09 15:22:30|5461.4|5455.4|5458.9|5452.9|5461.9|5455.9|5458.9|5452.9|5
1639063360000|2021-12-09 15:22:40|5460.9|5454.9|5456.4|5450.4|5460.9|5454.9|5456.4|5450.4|15
1639063370000|2021-12-09 15:22:50|5456.9|5450.9|5453.4|5447.4|5456.9|5450.9|5452.6|5446.6|32
1639063380000|2021-12-09 15:23:00|5453.7|5447.7|5454.2|5448.2|5454.7|5448.7|5453.7|5447.7|10
1639063390000|2021-12-09 15:23:10|5453.9|5447.9|5453.4|5447.4|5454.7|5448.7|5453.4|5447.4|5
1639063400000|2021-12-09 15:23:20|5453.7|5447.7|5455.1|5449.1|5455.4|5449.4|5453.7|5447.7|18
1639063410000|2021-12-09 15:23:30|5454.9|5448.9|5455.9|5449.9|5456.2|5450.2|5453.4|5447.4|22
1639063420000|2021-12-09 15:23:40|5456.2|5450.2|5463.9|5457.9|5463.9|5457.9|5456.2|5450.2|39
1639063430000|2021-12-09 15:23:50|5463.2|5457.2|5466.1|5460.1|5468.4|5462.4|5463.2|5457.2|34
1639063440000|2021-12-09 15:24:00|5465.9|5459.9|5461.4|5455.4|5465.9|5459.9|5461.4|5455.4|9
1639063450000|2021-12-09 15:24:10|5461.9|5455.9|5458.9|5452.9|5461.9|5455.9|5458.9|5452.9|6
1639063460000|2021-12-09 15:24:20|5458.6|5452.6|5455.2|5449.2|5458.6|5452.6|5454.9|5448.9|12
1639063470000|2021-12-09 15:24:30|5455.5|5449.5|5456.4|5450.4|5457.2|5451.2|5455.5|5449.5|7
1639063480000|2021-12-09 15:24:40|5456.9|5450.9|5454.9|5448.9|5456.9|5450.9|5454.6|5448.6|3
1639063490000|2021-12-09 15:24:50|5456.9|5450.9|5456.9|5450.9|5457.2|5451.2|5455.9|5449.9|3
1639063500000|2021-12-09 15:25:00|5456.3|5450.3|5456.8|5450.8|5457.3|5451.3|5455.3|5449.3|597
1639063510000|2021-12-09 15:25:10|5457.3|5451.3|5452.8|5446.8|5457.3|5451.3|5452.8|5446.8|11
1639063520000|2021-12-09 15:25:20|5452.4|5446.4|5451.6|5445.6|5453.1|5447.1|5451|5445|16
1639063530000|2021-12-09 15:25:30|5451.3|5445.3|5449.8|5443.8|5451.3|5445.3|5449.8|5443.8|0
1639063540000|2021-12-09 15:25:40|5450.3|5444.3|5450.3|5444.3|5450.6|5444.6|5449.6|5443.6|11
1639063550000|2021-12-09 15:25:50|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1639063560000|2021-12-09 15:26:00|5450.6|5444.6|5451.6|5445.6|5451.8|5445.8|5450.6|5444.6|2
1639063570000|2021-12-09 15:26:10|5451.1|5445.1|5451.1|5445.1|5451.4|5445.4|5450.8|5444.8|7
1639063590000|2021-12-09 15:26:30|5452.1|5446.1|5451.1|5445.1|5452.6|5446.6|5451.1|5445.1|7
1639063600000|2021-12-09 15:26:40|5450.8|5444.8|5448.5|5442.5|5450.8|5444.8|5448.5|5442.5|2
1639063610000|2021-12-09 15:26:50|5448.8|5442.8|5450.5|5444.5|5451|5445|5448.5|5442.5|5
1639063620000|2021-12-09 15:27:00|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|1
1639063630000|2021-12-09 15:27:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5
1639063640000|2021-12-09 15:27:20|5450.5|5444.5|5452.3|5446.3|5452.3|5446.3|5450.5|5444.5|7
1639063650000|2021-12-09 15:27:30|5452.8|5446.8|5453.3|5447.3|5453.3|5447.3|5452.8|5446.8|2
1639063660000|2021-12-09 15:27:40|5452.8|5446.8|5452.8|5446.8|5452.8|5446.8|5452.5|5446.5|18
1639063670000|2021-12-09 15:27:50|5452.5|5446.5|5454.1|5448.1|5454.1|5448.1|5451.8|5445.8|22
1639063680000|2021-12-09 15:28:00|5453.6|5447.6|5453.5|5447.5|5454.4|5448.4|5453.3|5447.3|4
1639063690000|2021-12-09 15:28:10|5453.3|5447.3|5454.7|5448.7|5454.7|5448.7|5453.3|5447.3|123
1639063700000|2021-12-09 15:28:20|5455.7|5449.7|5455.9|5449.9|5455.9|5449.9|5455.4|5449.4|9
1639063710000|2021-12-09 15:28:30|5456.2|5450.2|5457.9|5451.9|5457.9|5451.9|5456.1|5450.1|25
1639063720000|2021-12-09 15:28:40|5458.2|5452.2|5457.9|5451.9|5458.2|5452.2|5457.9|5451.9|8
1639063730000|2021-12-09 15:28:50|5458|5452|5462|5456|5462.5|5456.5|5457.7|5451.7|66
1639063740000|2021-12-09 15:29:00|5462.2|5456.2|5459.7|5453.7|5462.3|5456.3|5459.7|5453.7|30
1639063750000|2021-12-09 15:29:10|5460|5454|5458.7|5452.7|5460|5454|5458.5|5452.5|37
1639063760000|2021-12-09 15:29:20|5458.4|5452.4|5454.9|5448.9|5458.4|5452.4|5454.9|5448.9|11
1639063770000|2021-12-09 15:29:30|5455.7|5449.7|5454|5448|5455.7|5449.7|5454|5448|17
1639063780000|2021-12-09 15:29:40|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1639063800000|2021-12-09 15:30:00|5454.2|5448.2|5454.5|5448.5|5455.3|5449.3|5454.2|5448.2|4
1639063810000|2021-12-09 15:30:10|5454.2|5448.2|5454.2|5448.2|5455.3|5449.3|5453.3|5447.3|12
1639063820000|2021-12-09 15:30:20|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|1
1639063830000|2021-12-09 15:30:30|5454|5448|5449.2|5443.2|5454|5448|5449.2|5443.2|22
1639063840000|2021-12-09 15:30:40|5448.9|5442.9|5443.5|5437.5|5448.9|5442.9|5439.2|5433.2|42
1639063850000|2021-12-09 15:30:50|5443.7|5437.7|5442.7|5436.7|5444.9|5438.9|5442.7|5436.7|14
1639063860000|2021-12-09 15:31:00|5444.5|5438.5|5449.9|5443.9|5449.9|5443.9|5444.5|5438.5|16
1639063870000|2021-12-09 15:31:10|5448.7|5442.7|5449.4|5443.4|5450.2|5444.2|5446.7|5440.7|32
1639063880000|2021-12-09 15:31:20|5449.2|5443.2|5446.9|5440.9|5449.2|5443.2|5442.7|5436.7|22
1639063890000|2021-12-09 15:31:30|5446.7|5440.7|5447.7|5441.7|5447.9|5441.9|5445.7|5439.7|14
1639063900000|2021-12-09 15:31:40|5447.4|5441.4|5444|5438|5447.4|5441.4|5443.7|5437.7|20
1639063910000|2021-12-09 15:31:50|5444.4|5438.4|5442.7|5436.7|5444.4|5438.4|5442.7|5436.7|5
1639063930000|2021-12-09 15:32:10|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|2
1639063940000|2021-12-09 15:32:20|5443.1|5437.1|5439.7|5433.7|5443.1|5437.1|5438.8|5432.8|11
1639063950000|2021-12-09 15:32:30|5439.4|5433.4|5438.1|5432.1|5439.4|5433.4|5438.1|5432.1|3
1639063960000|2021-12-09 15:32:40|5439.6|5433.6|5439.7|5433.7|5441.7|5435.7|5439.6|5433.6|12
1639063970000|2021-12-09 15:32:50|5439.9|5433.9|5434.9|5428.9|5440.4|5434.4|5434.7|5428.7|5
1639063980000|2021-12-09 15:33:00|5434.4|5428.4|5435.2|5429.2|5435.2|5429.2|5434.1|5428.1|4
1639063990000|2021-12-09 15:33:10|5434.9|5428.9|5430.1|5424.1|5434.9|5428.9|5429.7|5423.7|18
1639064000000|2021-12-09 15:33:20|5428.7|5422.7|5433.7|5427.7|5433.7|5427.7|5428.7|5422.7|18
1639064010000|2021-12-09 15:33:30|5434|5428|5435.4|5429.4|5436|5430|5434|5428|8
1639064020000|2021-12-09 15:33:40|5435|5429|5434.7|5428.7|5435.2|5429.2|5434.2|5428.2|23
1639064030000|2021-12-09 15:33:50|5434.1|5428.1|5436.7|5430.7|5436.7|5430.7|5434.1|5428.1|13
1639064040000|2021-12-09 15:34:00|5437.2|5431.2|5437.9|5431.9|5437.9|5431.9|5437.2|5431.2|1
1639064050000|2021-12-09 15:34:10|5438.3|5432.3|5439.9|5433.9|5440.2|5434.2|5438.3|5432.3|2
1639064060000|2021-12-09 15:34:20|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|1
1639064070000|2021-12-09 15:34:30|5439.9|5433.9|5439.1|5433.1|5439.9|5433.9|5439.1|5433.1|2
1639064080000|2021-12-09 15:34:40|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.6|5432.6|5
1639064090000|2021-12-09 15:34:50|5437.5|5431.5|5436.9|5430.9|5437.5|5431.5|5436.9|5430.9|1
1639064100000|2021-12-09 15:35:00|5437.7|5431.7|5440.9|5434.9|5440.9|5434.9|5437.7|5431.7|11
1639064110000|2021-12-09 15:35:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|1
1639064130000|2021-12-09 15:35:30|5441.4|5435.4|5442.7|5436.7|5442.9|5436.9|5441.4|5435.4|19
1639064140000|2021-12-09 15:35:40|5442.5|5436.5|5440.9|5434.9|5442.5|5436.5|5440.4|5434.4|6
1639064150000|2021-12-09 15:35:50|5440.1|5434.1|5439.4|5433.4|5440.7|5434.7|5439.4|5433.4|6
1639064160000|2021-12-09 15:36:00|5439.2|5433.2|5437.1|5431.1|5439.2|5433.2|5437.1|5431.1|10
1639064170000|2021-12-09 15:36:10|5437.7|5431.7|5440.2|5434.2|5440.4|5434.4|5437.4|5431.4|6
1639064180000|2021-12-09 15:36:20|5439.9|5433.9|5438.9|5432.9|5439.9|5433.9|5438.9|5432.9|9
1639064190000|2021-12-09 15:36:30|5438.7|5432.7|5437.4|5431.4|5438.7|5432.7|5437.4|5431.4|3
1639064200000|2021-12-09 15:36:40|5437.1|5431.1|5434.9|5428.9|5437.1|5431.1|5434.9|5428.9|10
1639064210000|2021-12-09 15:36:50|5434.7|5428.7|5434.4|5428.4|5434.7|5428.7|5434.4|5428.4|3
1639064220000|2021-12-09 15:37:00|5434.7|5428.7|5436.2|5430.2|5436.2|5430.2|5434.7|5428.7|12
1639064230000|2021-12-09 15:37:10|5436.5|5430.5|5436.9|5430.9|5437|5431|5436.4|5430.4|12
1639064240000|2021-12-09 15:37:20|5436.6|5430.6|5433.2|5427.2|5436.6|5430.6|5433.2|5427.2|9
1639064250000|2021-12-09 15:37:30|5433.4|5427.4|5432.1|5426.1|5433.9|5427.9|5432.1|5426.1|14
1639064260000|2021-12-09 15:37:40|5431.6|5425.6|5428.1|5422.1|5431.6|5425.6|5427.9|5421.9|5
1639064270000|2021-12-09 15:37:50|5427.3|5421.3|5423.6|5417.6|5427.3|5421.3|5423.6|5417.6|8
1639064280000|2021-12-09 15:38:00|5423.8|5417.8|5425.9|5419.9|5427.4|5421.4|5423.8|5417.8|25
1639064290000|2021-12-09 15:38:10|5426.1|5420.1|5422.6|5416.6|5426.1|5420.1|5422.6|5416.6|17
1639064300000|2021-12-09 15:38:20|5422.3|5416.3|5423.1|5417.1|5423.4|5417.4|5422.3|5416.3|9
1639064310000|2021-12-09 15:38:30|5422.9|5416.9|5423.6|5417.6|5425.9|5419.9|5422.1|5416.1|21
1639064320000|2021-12-09 15:38:40|5423.4|5417.4|5420.3|5414.3|5423.7|5417.7|5420.3|5414.3|28
1639064330000|2021-12-09 15:38:50|5420|5414|5422.1|5416.1|5422.5|5416.5|5419.8|5413.8|3
1639064340000|2021-12-09 15:39:00|5421.8|5415.8|5424.6|5418.6|5425.3|5419.3|5420.3|5414.3|26
1639064350000|2021-12-09 15:39:10|5423.8|5417.8|5419.8|5413.8|5423.8|5417.8|5419.8|5413.8|6
1639064360000|2021-12-09 15:39:20|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|6
1639064370000|2021-12-09 15:39:30|5418.8|5412.8|5417.8|5411.8|5419.1|5413.1|5416.5|5410.5|24
1639064380000|2021-12-09 15:39:40|5418|5412|5421.1|5415.1|5421.1|5415.1|5418|5412|3
1639064390000|2021-12-09 15:39:50|5421.3|5415.3|5423.1|5417.1|5423.1|5417.1|5420.8|5414.8|5
1639064400000|2021-12-09 15:40:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.3|5416.3|108
1639064410000|2021-12-09 15:40:10|5422.4|5416.4|5420.9|5414.9|5423.2|5417.2|5419.9|5413.9|25
1639064420000|2021-12-09 15:40:20|5420.5|5414.5|5419.7|5413.7|5420.5|5414.5|5419.6|5413.6|4
1639064430000|2021-12-09 15:40:30|5419.2|5413.2|5418.9|5412.9|5419.4|5413.4|5418.9|5412.9|7
1639064440000|2021-12-09 15:40:40|5419.2|5413.2|5419.9|5413.9|5419.9|5413.9|5419.2|5413.2|6
1639064450000|2021-12-09 15:40:50|5420.2|5414.2|5420.4|5414.4|5420.7|5414.7|5420.2|5414.2|1
1639064460000|2021-12-09 15:41:00|5420.1|5414.1|5419.9|5413.9|5420.1|5414.1|5419.4|5413.4|7
1639064470000|2021-12-09 15:41:10|5419.6|5413.6|5420.7|5414.7|5420.7|5414.7|5419.6|5413.6|7
1639064480000|2021-12-09 15:41:20|5420.4|5414.4|5419.9|5413.9|5420.7|5414.7|5419.9|5413.9|6
1639064490000|2021-12-09 15:41:30|5419.6|5413.6|5418.4|5412.4|5419.6|5413.6|5417.4|5411.4|14
1639064500000|2021-12-09 15:41:40|5418.2|5412.2|5417.9|5411.9|5418.7|5412.7|5417.6|5411.6|3
1639064510000|2021-12-09 15:41:50|5417.4|5411.4|5419.2|5413.2|5419.7|5413.7|5417.4|5411.4|12
1639064520000|2021-12-09 15:42:00|5418.6|5412.6|5419.9|5413.9|5420.7|5414.7|5418.6|5412.6|14
1639064530000|2021-12-09 15:42:10|5420.1|5414.1|5423.9|5417.9|5423.9|5417.9|5420.1|5414.1|6
1639064540000|2021-12-09 15:42:20|5424.4|5418.4|5427.9|5421.9|5427.9|5421.9|5424.4|5418.4|3
1639064550000|2021-12-09 15:42:30|5426.9|5420.9|5423.9|5417.9|5426.9|5420.9|5423.9|5417.9|7
1639064560000|2021-12-09 15:42:40|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|2
1639064570000|2021-12-09 15:42:50|5425.7|5419.7|5426.9|5420.9|5426.9|5420.9|5425.7|5419.7|6
1639064580000|2021-12-09 15:43:00|5426.5|5420.5|5424.4|5418.4|5426.5|5420.5|5424.4|5418.4|4
1639064590000|2021-12-09 15:43:10|5424.1|5418.1|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|3
1639064600000|2021-12-09 15:43:20|5423.6|5417.6|5422.9|5416.9|5423.6|5417.6|5422.9|5416.9|10
1639064610000|2021-12-09 15:43:30|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|1
1639064620000|2021-12-09 15:43:40|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|2
1639064630000|2021-12-09 15:43:50|5419.9|5413.9|5418.6|5412.6|5419.9|5413.9|5418.6|5412.6|5
1639064640000|2021-12-09 15:44:00|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.6|5411.6|6
1639064650000|2021-12-09 15:44:10|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|2
1639064660000|2021-12-09 15:44:20|5419.2|5413.2|5418.7|5412.7|5419.2|5413.2|5418.2|5412.2|5
1639064670000|2021-12-09 15:44:30|5418.4|5412.4|5418.7|5412.7|5418.7|5412.7|5418.4|5412.4|3
1639064680000|2021-12-09 15:44:40|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.4|5411.4|4
1639064690000|2021-12-09 15:44:50|5418.7|5412.7|5417.4|5411.4|5418.7|5412.7|5417.4|5411.4|6
1639064700000|2021-12-09 15:45:00|5417.1|5411.1|5418.4|5412.4|5418.4|5412.4|5415.4|5409.4|14
1639064710000|2021-12-09 15:45:10|5418.1|5412.1|5417.7|5411.7|5418.1|5412.1|5417.4|5411.4|5
1639064720000|2021-12-09 15:45:20|5417.4|5411.4|5417.9|5411.9|5418.2|5412.2|5417.4|5411.4|4
1639064730000|2021-12-09 15:45:30|5417.7|5411.7|5419.2|5413.2|5419.2|5413.2|5417.7|5411.7|3
1639064740000|2021-12-09 15:45:40|5418.7|5412.7|5418.4|5412.4|5418.7|5412.7|5418.4|5412.4|3
1639064750000|2021-12-09 15:45:50|5418.1|5412.1|5419.9|5413.9|5420.7|5414.7|5418.1|5412.1|7
1639064760000|2021-12-09 15:46:00|5418.9|5412.9|5417.9|5411.9|5418.9|5412.9|5417.7|5411.7|4
1639064770000|2021-12-09 15:46:10|5417.4|5411.4|5417.2|5411.2|5417.4|5411.4|5417.2|5411.2|2
1639064780000|2021-12-09 15:46:20|5416.7|5410.7|5417.7|5411.7|5417.7|5411.7|5416.4|5410.4|10
1639064790000|2021-12-09 15:46:30|5418|5412|5416.9|5410.9|5418|5412|5416.9|5410.9|2
1639064800000|2021-12-09 15:46:40|5416.7|5410.7|5416.7|5410.7|5417.2|5411.2|5416.4|5410.4|5
1639064810000|2021-12-09 15:46:50|5416.4|5410.4|5416.7|5410.7|5416.7|5410.7|5416.2|5410.2|6
1639064820000|2021-12-09 15:47:00|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5415.9|5409.9|6
1639064830000|2021-12-09 15:47:10|5417.2|5411.2|5418.2|5412.2|5418.2|5412.2|5416.7|5410.7|6
1639064840000|2021-12-09 15:47:20|5417.4|5411.4|5417.7|5411.7|5417.7|5411.7|5417.4|5411.4|4
1639064860000|2021-12-09 15:47:40|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|6
1639064870000|2021-12-09 15:47:50|5417|5411|5416.7|5410.7|5417|5411|5416.7|5410.7|3
1639064880000|2021-12-09 15:48:00|5416.9|5410.9|5417.7|5411.7|5417.7|5411.7|5416.9|5410.9|12
1639064890000|2021-12-09 15:48:10|5417.4|5411.4|5422.7|5416.7|5422.7|5416.7|5417.4|5411.4|8
1639064900000|2021-12-09 15:48:20|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5421.7|5415.7|8
1639064910000|2021-12-09 15:48:30|5421.7|5415.7|5424.4|5418.4|5424.4|5418.4|5421.7|5415.7|4
1639064920000|2021-12-09 15:48:40|5423.4|5417.4|5422.4|5416.4|5423.4|5417.4|5422.4|5416.4|8
1639064930000|2021-12-09 15:48:50|5423.4|5417.4|5422.9|5416.9|5423.4|5417.4|5422.9|5416.9|7
1639064940000|2021-12-09 15:49:00|5422.4|5416.4|5422.9|5416.9|5422.9|5416.9|5422.4|5416.4|4
1639064950000|2021-12-09 15:49:10|5422.4|5416.4|5422.1|5416.1|5422.4|5416.4|5422.1|5416.1|4
1639064960000|2021-12-09 15:49:20|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|13
1639064970000|2021-12-09 15:49:30|5427.7|5421.7|5427.4|5421.4|5427.7|5421.7|5426.9|5420.9|6
1639064980000|2021-12-09 15:49:40|5426.7|5420.7|5427.2|5421.2|5427.2|5421.2|5426.7|5420.7|4
1639064990000|2021-12-09 15:49:50|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|3
1639065000000|2021-12-09 15:50:00|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1639065010000|2021-12-09 15:50:10|5426.9|5420.9|5425.4|5419.4|5426.9|5420.9|5425.4|5419.4|7
1639065030000|2021-12-09 15:50:30|5422.1|5416.1|5422.7|5416.7|5422.9|5416.9|5422.1|5416.1|6
1639065040000|2021-12-09 15:50:40|5422.4|5416.4|5424.7|5418.7|5424.7|5418.7|5422.4|5416.4|8
1639065050000|2021-12-09 15:50:50|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5423.4|5417.4|2
1639065060000|2021-12-09 15:51:00|5424.7|5418.7|5423.2|5417.2|5424.7|5418.7|5423.2|5417.2|3
1639065070000|2021-12-09 15:51:10|5421.7|5415.7|5424.2|5418.2|5425.2|5419.2|5421.7|5415.7|16
1639065080000|2021-12-09 15:51:20|5424.4|5418.4|5423.7|5417.7|5424.7|5418.7|5423.7|5417.7|5
1639065090000|2021-12-09 15:51:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|2
1639065100000|2021-12-09 15:51:40|5423.7|5417.7|5426.4|5420.4|5427.7|5421.7|5423.7|5417.7|11
1639065110000|2021-12-09 15:51:50|5426.1|5420.1|5425.7|5419.7|5426.1|5420.1|5425.4|5419.4|5
1639065120000|2021-12-09 15:52:00|||||||||1
1639065130000|2021-12-09 15:52:10|5429.9|5423.9|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|23
1639065140000|2021-12-09 15:52:20|5429.7|5423.7|5429.1|5423.1|5429.7|5423.7|5429.1|5423.1|8
1639065150000|2021-12-09 15:52:30|5428.8|5422.8|5427.7|5421.7|5428.8|5422.8|5427.7|5421.7|2
1639065160000|2021-12-09 15:52:40|||||||||1
1639065170000|2021-12-09 15:52:50|5426.7|5420.7|5425.4|5419.4|5426.7|5420.7|5425.4|5419.4|3
1639065180000|2021-12-09 15:53:00|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|2
1639065190000|2021-12-09 15:53:10|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|13
1639065200000|2021-12-09 15:53:20|5425.4|5419.4|5425.7|5419.7|5426.7|5420.7|5425.4|5419.4|9
1639065210000|2021-12-09 15:53:30|5426.2|5420.2|5427.9|5421.9|5428.9|5422.9|5425.7|5419.7|6
1639065220000|2021-12-09 15:53:40|5428.2|5422.2|5428.3|5422.3|5428.3|5422.3|5427.7|5421.7|8
1639065230000|2021-12-09 15:53:50|5429.2|5423.2|5427.1|5421.1|5430.9|5424.9|5427.1|5421.1|7
1639065240000|2021-12-09 15:54:00|5427.7|5421.7|5428.2|5422.2|5428.2|5422.2|5427.7|5421.7|4
1639065250000|2021-12-09 15:54:10|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|2
1639065260000|2021-12-09 15:54:20|5426.9|5420.9|5427.9|5421.9|5427.9|5421.9|5425.4|5419.4|5
1639065270000|2021-12-09 15:54:30|||||||||1
1639065280000|2021-12-09 15:54:40|5427.2|5421.2|5423.1|5417.1|5427.2|5421.2|5423.1|5417.1|1
1639065290000|2021-12-09 15:54:50|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|2
1639065300000|2021-12-09 15:55:00|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|1
1639065310000|2021-12-09 15:55:10|5419.4|5413.4|5420.7|5414.7|5420.7|5414.7|5418.7|5412.7|25
1639065320000|2021-12-09 15:55:20|5420.4|5414.4|5421.7|5415.7|5421.7|5415.7|5419.1|5413.1|7
1639065330000|2021-12-09 15:55:30|5420.6|5414.6|5418.1|5412.1|5420.6|5414.6|5417.9|5411.9|11
1639065340000|2021-12-09 15:55:40|5418.4|5412.4|5417.7|5411.7|5418.4|5412.4|5417.7|5411.7|9
1639065350000|2021-12-09 15:55:50|5418.2|5412.2|5420.9|5414.9|5421.9|5415.9|5418.2|5412.2|9
1639065360000|2021-12-09 15:56:00|5421.4|5415.4|5424.9|5418.9|5424.9|5418.9|5421.4|5415.4|9
1639065380000|2021-12-09 15:56:20|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5424.9|5418.9|3
1639065390000|2021-12-09 15:56:30|5426|5420|5427.4|5421.4|5428.9|5422.9|5426|5420|12
1639065400000|2021-12-09 15:56:40|5427.1|5421.1|5426.9|5420.9|5427.1|5421.1|5426.9|5420.9|5
1639065410000|2021-12-09 15:56:50|5426.4|5420.4|5425.6|5419.6|5426.4|5420.4|5425.4|5419.4|7
1639065420000|2021-12-09 15:57:00|5425.9|5419.9|5426.7|5420.7|5426.7|5420.7|5425.6|5419.6|7
1639065430000|2021-12-09 15:57:10|5426.1|5420.1|5426.4|5420.4|5426.7|5420.7|5426.1|5420.1|2
1639065440000|2021-12-09 15:57:20|5426.7|5420.7|5426.4|5420.4|5426.7|5420.7|5426.4|5420.4|6
1639065450000|2021-12-09 15:57:30|5426.1|5420.1|5426.9|5420.9|5426.9|5420.9|5426.1|5420.1|1
1639065460000|2021-12-09 15:57:40|5427.4|5421.4|5426.4|5420.4|5427.7|5421.7|5426.4|5420.4|5
1639065470000|2021-12-09 15:57:50|5426.7|5420.7|5426.6|5420.6|5426.9|5420.9|5426.6|5420.6|2
1639065480000|2021-12-09 15:58:00|5426.9|5420.9|5427.7|5421.7|5427.7|5421.7|5426.6|5420.6|13
1639065490000|2021-12-09 15:58:10|5428.5|5422.5|5432.7|5426.7|5433.7|5427.7|5428.5|5422.5|27
1639065500000|2021-12-09 15:58:20|5437.2|5431.2|5434.9|5428.9|5437.7|5431.7|5434.9|5428.9|42
1639065510000|2021-12-09 15:58:30|5433.9|5427.9|5435.9|5429.9|5436.1|5430.1|5433.9|5427.9|3
1639065520000|2021-12-09 15:58:40|||||||||2
1639065530000|2021-12-09 15:58:50|5435.4|5429.4|5434.1|5428.1|5435.4|5429.4|5434.1|5428.1|2
1639065540000|2021-12-09 15:59:00|5433|5427|5430.1|5424.1|5433|5427|5430.1|5424.1|24
1639065550000|2021-12-09 15:59:10|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1639065560000|2021-12-09 15:59:20|5429.4|5423.4|5429.7|5423.7|5430.2|5424.2|5429.4|5423.4|2
1639065570000|2021-12-09 15:59:30|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|2
1639065580000|2021-12-09 15:59:40|5429.7|5423.7|5429.4|5423.4|5429.7|5423.7|5429.4|5423.4|13
1639065590000|2021-12-09 15:59:50|5430|5424|5428.9|5422.9|5430|5424|5428.9|5422.9|3
1639065600000|2021-12-09 16:00:00|5429.7|5423.7|5430.4|5424.4|5432.6|5426.6|5429.7|5423.7|13
1639065610000|2021-12-09 16:00:10|5431.2|5425.2|5433.9|5427.9|5434.9|5428.9|5430.2|5424.2|35
1639065620000|2021-12-09 16:00:20|5433.2|5427.2|5432.6|5426.6|5433.2|5427.2|5432.6|5426.6|1
1639065630000|2021-12-09 16:00:30|5432.4|5426.4|5433.1|5427.1|5433.1|5427.1|5432.4|5426.4|2
1639065640000|2021-12-09 16:00:40|5437.6|5431.6|5437.9|5431.9|5439.5|5433.5|5437.6|5431.6|19
1639065650000|2021-12-09 16:00:50|5438.8|5432.8|5439.9|5433.9|5439.9|5433.9|5438.2|5432.2|12
1639065660000|2021-12-09 16:01:00|5440.4|5434.4|5442.1|5436.1|5443.6|5437.6|5437.1|5431.1|14
1639065670000|2021-12-09 16:01:10|5441.6|5435.6|5440.9|5434.9|5441.6|5435.6|5440.6|5434.6|4
1639065680000|2021-12-09 16:01:20|5441.1|5435.1|5445.6|5439.6|5447.4|5441.4|5441.1|5435.1|17
1639065690000|2021-12-09 16:01:30|5444.8|5438.8|5444.6|5438.6|5445.1|5439.1|5444.4|5438.4|1
1639065700000|2021-12-09 16:01:40|5444.3|5438.3|5443.9|5437.9|5444.3|5438.3|5443.9|5437.9|1
1639065710000|2021-12-09 16:01:50|5443.4|5437.4|5441.9|5435.9|5443.9|5437.9|5441.9|5435.9|18
1639065720000|2021-12-09 16:02:00|5441.7|5435.7|5440.6|5434.6|5441.7|5435.7|5440.6|5434.6|2
1639065730000|2021-12-09 16:02:10|5439.9|5433.9|5438.6|5432.6|5439.9|5433.9|5438.6|5432.6|2
1639065740000|2021-12-09 16:02:20|5438.4|5432.4|5437.1|5431.1|5438.4|5432.4|5437.1|5431.1|2
1639065750000|2021-12-09 16:02:30|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|10
1639065760000|2021-12-09 16:02:40|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|9
1639065770000|2021-12-09 16:02:50|5437.4|5431.4|5436.8|5430.8|5437.4|5431.4|5436.8|5430.8|2
1639065780000|2021-12-09 16:03:00|5436.6|5430.6|5436.7|5430.7|5436.7|5430.7|5435.1|5429.1|8
1639065790000|2021-12-09 16:03:10|5436.9|5430.9|5436.7|5430.7|5436.9|5430.9|5436.7|5430.7|5
1639065800000|2021-12-09 16:03:20|5437.2|5431.2|5436.7|5430.7|5437.2|5431.2|5436.7|5430.7|3
1639065810000|2021-12-09 16:03:30|||||||||1
1639065820000|2021-12-09 16:03:40|5436.4|5430.4|5435.1|5429.1|5436.4|5430.4|5435.1|5429.1|1
1639065830000|2021-12-09 16:03:50|5434.6|5428.6|5434.6|5428.6|5434.9|5428.9|5434.6|5428.6|2
1639065840000|2021-12-09 16:04:00|5434.3|5428.3|5435.4|5429.4|5435.4|5429.4|5433.3|5427.3|7
1639065850000|2021-12-09 16:04:10|5434.9|5428.9|5434.6|5428.6|5434.9|5428.9|5434.6|5428.6|2
1639065860000|2021-12-09 16:04:20|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|1
1639065870000|2021-12-09 16:04:30|5434.7|5428.7|5434.7|5428.7|5434.7|5428.7|5434.4|5428.4|1
1639065880000|2021-12-09 16:04:40|5434.4|5428.4|5434.7|5428.7|5434.7|5428.7|5434.4|5428.4|2
1639065890000|2021-12-09 16:04:50|5437.9|5431.9|5437.7|5431.7|5437.9|5431.9|5437.2|5431.2|2
1639065900000|2021-12-09 16:05:00|5437.4|5431.4|5436.9|5430.9|5437.7|5431.7|5436.9|5430.9|5
1639065910000|2021-12-09 16:05:10|5437.7|5431.7|5438.9|5432.9|5439.3|5433.3|5437.7|5431.7|2
1639065920000|2021-12-09 16:05:20|5438.6|5432.6|5439.7|5433.7|5439.7|5433.7|5437.8|5431.8|6
1639065930000|2021-12-09 16:05:30|5438.9|5432.9|5438.6|5432.6|5438.9|5432.9|5438.4|5432.4|2
1639065940000|2021-12-09 16:05:40|5438.1|5432.1|5436.4|5430.4|5438.1|5432.1|5436.4|5430.4|9
1639065950000|2021-12-09 16:05:50|5436.6|5430.6|5438.6|5432.6|5438.9|5432.9|5436.6|5430.6|2
1639065960000|2021-12-09 16:06:00|5438.1|5432.1|5438.9|5432.9|5438.9|5432.9|5438.1|5432.1|4
1639065970000|2021-12-09 16:06:10|5438.6|5432.6|5437.9|5431.9|5438.6|5432.6|5437.9|5431.9|5
1639065980000|2021-12-09 16:06:20|5438.4|5432.4|5438.7|5432.7|5439|5433|5438.4|5432.4|6
1639065990000|2021-12-09 16:06:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|22
1639066000000|2021-12-09 16:06:40|5437.1|5431.1|5437.7|5431.7|5437.7|5431.7|5436.9|5430.9|2
1639066010000|2021-12-09 16:06:50|5438|5432|5436.7|5430.7|5438|5432|5436.7|5430.7|10
1639066020000|2021-12-09 16:07:00|5436.4|5430.4|5435.7|5429.7|5436.7|5430.7|5435.4|5429.4|7
1639066030000|2021-12-09 16:07:10|5434.7|5428.7|5434.7|5428.7|5435.7|5429.7|5433.7|5427.7|6
1639066040000|2021-12-09 16:07:20|5434.4|5428.4|5432.7|5426.7|5434.4|5428.4|5432.7|5426.7|2
1639066050000|2021-12-09 16:07:30|5432.4|5426.4|5431.7|5425.7|5432.4|5426.4|5430.7|5424.7|84
1639066060000|2021-12-09 16:07:40|5430.9|5424.9|5429.9|5423.9|5430.9|5424.9|5429.9|5423.9|3
1639066070000|2021-12-09 16:07:50|5429.7|5423.7|5428.9|5422.9|5429.7|5423.7|5428.9|5422.9|22
1639066080000|2021-12-09 16:08:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5427.8|5421.8|3
1639066090000|2021-12-09 16:08:10|5428.4|5422.4|5429.6|5423.6|5429.9|5423.9|5428.4|5422.4|10
1639066100000|2021-12-09 16:08:20|5429.9|5423.9|5429.4|5423.4|5429.9|5423.9|5429.4|5423.4|1
1639066110000|2021-12-09 16:08:30|5429.9|5423.9|5430.1|5424.1|5430.1|5424.1|5429.9|5423.9|3
1639066120000|2021-12-09 16:08:40|5430.9|5424.9|5431.7|5425.7|5432.1|5426.1|5430.9|5424.9|4
1639066130000|2021-12-09 16:08:50|5432.1|5426.1|5431.9|5425.9|5432.1|5426.1|5431.9|5425.9|3
1639066140000|2021-12-09 16:09:00|5431.1|5425.1|5431.4|5425.4|5431.4|5425.4|5431.1|5425.1|2
1639066160000|2021-12-09 16:09:20|5430.6|5424.6|5433.9|5427.9|5433.9|5427.9|5430.4|5424.4|12
1639066170000|2021-12-09 16:09:30|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|4
1639066180000|2021-12-09 16:09:40|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|1
1639066190000|2021-12-09 16:09:50|5432|5426|5433.2|5427.2|5433.4|5427.4|5432|5426|13
1639066200000|2021-12-09 16:10:00|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.2|5426.2|1
1639066210000|2021-12-09 16:10:10|||||||||1
1639066220000|2021-12-09 16:10:20|5431.8|5425.8|5430.1|5424.1|5431.8|5425.8|5430.1|5424.1|2
1639066230000|2021-12-09 16:10:30|5429.4|5423.4|5431.1|5425.1|5431.1|5425.1|5429.4|5423.4|4
1639066240000|2021-12-09 16:10:40|5430.6|5424.6|5432.1|5426.1|5432.4|5426.4|5430.6|5424.6|2
1639066250000|2021-12-09 16:10:50|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|1
1639066260000|2021-12-09 16:11:00|5430.4|5424.4|5431.7|5425.7|5431.9|5425.9|5430.4|5424.4|32
1639066270000|2021-12-09 16:11:10|||||||||1
1639066280000|2021-12-09 16:11:20|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1639066290000|2021-12-09 16:11:30|5430.9|5424.9|5429.1|5423.1|5430.9|5424.9|5429.1|5423.1|5
1639066300000|2021-12-09 16:11:40|5428.7|5422.7|5428.4|5422.4|5429.1|5423.1|5427.6|5421.6|12
1639066310000|2021-12-09 16:11:50|||||||||10
1639066320000|2021-12-09 16:12:00|5427.6|5421.6|5428.1|5422.1|5428.4|5422.4|5427.6|5421.6|15
1639066330000|2021-12-09 16:12:10|||||||||2
1639066340000|2021-12-09 16:12:20|5427.6|5421.6|5427.6|5421.6|5428.4|5422.4|5427.6|5421.6|11
1639066350000|2021-12-09 16:12:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|4
1639066360000|2021-12-09 16:12:40|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.6|5419.6|11
1639066370000|2021-12-09 16:12:50|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|6
1639066380000|2021-12-09 16:13:00|5425.6|5419.6|5427.9|5421.9|5427.9|5421.9|5425.6|5419.6|7
1639066390000|2021-12-09 16:13:10|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|4
1639066400000|2021-12-09 16:13:20|5428.7|5422.7|5427.9|5421.9|5428.7|5422.7|5427.9|5421.9|2
1639066410000|2021-12-09 16:13:30|5427.6|5421.6|5428.4|5422.4|5428.4|5422.4|5427.6|5421.6|7
1639066420000|2021-12-09 16:13:40|5428.7|5422.7|5428.4|5422.4|5429.2|5423.2|5428.1|5422.1|5
1639066430000|2021-12-09 16:13:50|5428.1|5422.1|5428.4|5422.4|5428.4|5422.4|5428.1|5422.1|1
1639066440000|2021-12-09 16:14:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|2
1639066450000|2021-12-09 16:14:10|||||||||1
1639066460000|2021-12-09 16:14:20|||||||||10
1639066470000|2021-12-09 16:14:30|||||||||3
1639066480000|2021-12-09 16:14:40|5427.1|5421.1|5427.9|5421.9|5427.9|5421.9|5427.1|5421.1|6
1639066490000|2021-12-09 16:14:50|5428.4|5422.4|5428.9|5422.9|5429.4|5423.4|5428.4|5422.4|3
1639066500000|2021-12-09 16:15:00|5428.1|5422.1|5428.4|5422.4|5429.1|5423.1|5428.1|5422.1|4
1639066520000|2021-12-09 16:15:20|5427.9|5421.9|5427.4|5421.4|5427.9|5421.9|5427.4|5421.4|8
1639066530000|2021-12-09 16:15:30|5427.1|5421.1|5426.4|5420.4|5427.1|5421.1|5425.6|5419.6|14
1639066540000|2021-12-09 16:15:40|5428.7|5422.7|5427.9|5421.9|5428.7|5422.7|5427.9|5421.9|305
1639066550000|2021-12-09 16:15:50|5428.2|5422.2|5427.7|5421.7|5428.4|5422.4|5427.7|5421.7|1
1639066560000|2021-12-09 16:16:00|5426.9|5420.9|5427.4|5421.4|5427.4|5421.4|5426.9|5420.9|8
1639066570000|2021-12-09 16:16:10|5427.6|5421.6|5428.5|5422.5|5428.5|5422.5|5427.4|5421.4|94
1639066580000|2021-12-09 16:16:20|5428|5422|5427.7|5421.7|5429|5423|5427.7|5421.7|5
1639066590000|2021-12-09 16:16:30|5428.5|5422.5|5428|5422|5428.5|5422.5|5427.7|5421.7|5
1639066600000|2021-12-09 16:16:40|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|1
1639066610000|2021-12-09 16:16:50|||||||||9
1639066620000|2021-12-09 16:17:00|5426.2|5420.2|5427|5421|5427|5421|5426.2|5420.2|17
1639066630000|2021-12-09 16:17:10|5426.7|5420.7|5426.7|5420.7|5427|5421|5426.7|5420.7|2
1639066640000|2021-12-09 16:17:20|||||||||1
1639066650000|2021-12-09 16:17:30|||||||||1
1639066660000|2021-12-09 16:17:40|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.2|5421.2|10
1639066670000|2021-12-09 16:17:50|5428|5422|5427.7|5421.7|5428|5422|5427.7|5421.7|3
1639066680000|2021-12-09 16:18:00|5427.2|5421.2|5426.7|5420.7|5427.2|5421.2|5426.7|5420.7|5
1639066690000|2021-12-09 16:18:10|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|1
1639066700000|2021-12-09 16:18:20|5426.5|5420.5|5427.7|5421.7|5427.7|5421.7|5426.5|5420.5|21
1639066710000|2021-12-09 16:18:30|5428|5422|5428.7|5422.7|5428.7|5422.7|5428|5422|1
1639066720000|2021-12-09 16:18:40|5429|5423|5430.7|5424.7|5430.7|5424.7|5429|5423|5
1639066730000|2021-12-09 16:18:50|5431.2|5425.2|5431.5|5425.5|5431.5|5425.5|5431.2|5425.2|5
1639066740000|2021-12-09 16:19:00|5431.8|5425.8|5435.5|5429.5|5435.5|5429.5|5431.8|5425.8|5
1639066750000|2021-12-09 16:19:10|5436.3|5430.3|5439.5|5433.5|5439.5|5433.5|5436.3|5430.3|11
1639066760000|2021-12-09 16:19:20|5441.2|5435.2|5437.2|5431.2|5441.2|5435.2|5437.2|5431.2|12
1639066770000|2021-12-09 16:19:30|5436.7|5430.7|5438.5|5432.5|5438.5|5432.5|5436.5|5430.5|2
1639066780000|2021-12-09 16:19:40|5438.2|5432.2|5437.7|5431.7|5438.2|5432.2|5437.7|5431.7|2
1639066790000|2021-12-09 16:19:50|||||||||1
1639066800000|2021-12-09 16:20:00|5437.2|5431.2|5437|5431|5437.2|5431.2|5436.7|5430.7|1
1639066810000|2021-12-09 16:20:10|5437.3|5431.3|5438.2|5432.2|5438.7|5432.7|5437.3|5431.3|5
1639066820000|2021-12-09 16:20:20|5437.7|5431.7|5437.7|5431.7|5438.2|5432.2|5437.7|5431.7|2
1639066830000|2021-12-09 16:20:30|5438.8|5432.8|5438.5|5432.5|5438.8|5432.8|5438|5432|25
1639066840000|2021-12-09 16:20:40|5438.2|5432.2|5436.9|5430.9|5438.5|5432.5|5436.9|5430.9|2
1639066850000|2021-12-09 16:20:50|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|5
1639066860000|2021-12-09 16:21:00|5434.7|5428.7|5434.5|5428.5|5434.7|5428.7|5433.7|5427.7|11
1639066870000|2021-12-09 16:21:10|5434.8|5428.8|5435.7|5429.7|5436.2|5430.2|5434.8|5428.8|8
1639066890000|2021-12-09 16:21:30|||||||||1
1639066900000|2021-12-09 16:21:40|5435.4|5429.4|5435.7|5429.7|5435.7|5429.7|5435.4|5429.4|2
1639066910000|2021-12-09 16:21:50|5436|5430|5437|5431|5437|5431|5436|5430|6
1639066920000|2021-12-09 16:22:00|5439.5|5433.5|5439.7|5433.7|5442.5|5436.5|5439.5|5433.5|15
1639066930000|2021-12-09 16:22:10|5441|5435|5441.8|5435.8|5441.8|5435.8|5441|5435|15
1639066940000|2021-12-09 16:22:20|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.2|5435.2|1
1639066950000|2021-12-09 16:22:30|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|3
1639066960000|2021-12-09 16:22:40|5440.9|5434.9|5441.7|5435.7|5441.7|5435.7|5440.9|5434.9|3
1639066970000|2021-12-09 16:22:50|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1639066980000|2021-12-09 16:23:00|5441|5435|5439.7|5433.7|5441|5435|5439.7|5433.7|3
1639066990000|2021-12-09 16:23:10|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|3
1639067000000|2021-12-09 16:23:20|||||||||1
1639067010000|2021-12-09 16:23:30|5441.7|5435.7|5445.5|5439.5|5445.5|5439.5|5441.7|5435.7|14
1639067020000|2021-12-09 16:23:40|5446|5440|5446.7|5440.7|5446.7|5440.7|5446|5440|6
1639067030000|2021-12-09 16:23:50|5445.7|5439.7|5446.7|5440.7|5446.7|5440.7|5445.7|5439.7|7
1639067040000|2021-12-09 16:24:00|5445.2|5439.2|5446.5|5440.5|5446.5|5440.5|5445.2|5439.2|4
1639067050000|2021-12-09 16:24:10|5446.2|5440.2|5446|5440|5446.5|5440.5|5445.5|5439.5|1
1639067060000|2021-12-09 16:24:20|5446.2|5440.2|5447.2|5441.2|5448|5442|5446.2|5440.2|3
1639067070000|2021-12-09 16:24:30|5447.5|5441.5|5448.7|5442.7|5448.7|5442.7|5447.5|5441.5|3
1639067080000|2021-12-09 16:24:40|5446.3|5440.3|5446.5|5440.5|5446.5|5440.5|5446.3|5440.3|12
1639067090000|2021-12-09 16:24:50|5445.5|5439.5|5444.5|5438.5|5445.5|5439.5|5444.5|5438.5|5
1639067100000|2021-12-09 16:25:00|5444|5438|5442.3|5436.3|5444|5438|5439.5|5433.5|39
1639067110000|2021-12-09 16:25:10|5442.5|5436.5|5437.8|5431.8|5442.5|5436.5|5437.5|5431.5|3
1639067120000|2021-12-09 16:25:20|5438.5|5432.5|5439.7|5433.7|5440|5434|5438.5|5432.5|0
1639067130000|2021-12-09 16:25:30|5439.4|5433.4|5438.7|5432.7|5439.4|5433.4|5438.7|5432.7|1
1639067140000|2021-12-09 16:25:40|5438.4|5432.4|5438.5|5432.5|5438.5|5432.5|5436.7|5430.7|34
1639067150000|2021-12-09 16:25:50|5438|5432|5438.7|5432.7|5438.7|5432.7|5437.5|5431.5|5
1639067160000|2021-12-09 16:26:00|5438.4|5432.4|5436.7|5430.7|5438.4|5432.4|5436.7|5430.7|3
1639067170000|2021-12-09 16:26:10|5436.4|5430.4|5437|5431|5437|5431|5435.2|5429.2|8
1639067180000|2021-12-09 16:26:20|5436.4|5430.4|5436|5430|5437.5|5431.5|5436|5430|1
1639067190000|2021-12-09 16:26:30|5436.3|5430.3|5436.5|5430.5|5436.5|5430.5|5436.3|5430.3|1
1639067200000|2021-12-09 16:26:40|5436.2|5430.2|5437.3|5431.3|5437.3|5431.3|5436.2|5430.2|1
1639067210000|2021-12-09 16:26:50|5438.8|5432.8|5440.5|5434.5|5440.5|5434.5|5438.8|5432.8|8
1639067220000|2021-12-09 16:27:00|5440.7|5434.7|5438.7|5432.7|5440.7|5434.7|5438.7|5432.7|5
1639067240000|2021-12-09 16:27:20|5438.4|5432.4|5438.3|5432.3|5438.4|5432.4|5437.2|5431.2|7
1639067250000|2021-12-09 16:27:30|5439|5433|5439|5433|5439.5|5433.5|5438.7|5432.7|1
1639067260000|2021-12-09 16:27:40|5439.4|5433.4|5440.5|5434.5|5440.7|5434.7|5439.4|5433.4|4
1639067270000|2021-12-09 16:27:50|5440|5434|5439.7|5433.7|5440.5|5434.5|5439.7|5433.7|0
1639067280000|2021-12-09 16:28:00|5439.5|5433.5|5440.7|5434.7|5440.7|5434.7|5439.5|5433.5|5
1639067290000|2021-12-09 16:28:10|5440.9|5434.9|5444|5438|5444|5438|5440.9|5434.9|6
1639067300000|2021-12-09 16:28:20|5445.3|5439.3|5445.7|5439.7|5445.7|5439.7|5445.3|5439.3|7
1639067320000|2021-12-09 16:28:40|5446|5440|5446|5440|5446|5440|5445.2|5439.2|14
1639067330000|2021-12-09 16:28:50|5444.7|5438.7|5444.2|5438.2|5445|5439|5444.2|5438.2|5
1639067340000|2021-12-09 16:29:00|5443.7|5437.7|5440.7|5434.7|5443.7|5437.7|5440.7|5434.7|5
1639067350000|2021-12-09 16:29:10|||||||||1
1639067360000|2021-12-09 16:29:20|5440.5|5434.5|5438.7|5432.7|5440.5|5434.5|5438.7|5432.7|3
1639067370000|2021-12-09 16:29:30|5438.2|5432.2|5439|5433|5439|5433|5438.2|5432.2|2
1639067380000|2021-12-09 16:29:40|5438.7|5432.7|5436.7|5430.7|5438.7|5432.7|5436.5|5430.5|2
1639067390000|2021-12-09 16:29:50|5437|5431|5437|5431|5437|5431|5437|5431|2
1639067400000|2021-12-09 16:30:00|5437.5|5431.5|5441.7|5435.7|5441.7|5435.7|5437.5|5431.5|17
1639067410000|2021-12-09 16:30:10|5442|5436|5442.5|5436.5|5442.5|5436.5|5441.5|5435.5|3
1639067420000|2021-12-09 16:30:20|5442.2|5436.2|5441.5|5435.5|5442.2|5436.2|5441.5|5435.5|1
1639067430000|2021-12-09 16:30:30|5441.8|5435.8|5443.5|5437.5|5443.5|5437.5|5441.8|5435.8|2
1639067440000|2021-12-09 16:30:40|5443.1|5437.1|5441.5|5435.5|5443.5|5437.5|5441.5|5435.5|1
1639067450000|2021-12-09 16:30:50|5441.7|5435.7|5441.8|5435.8|5441.8|5435.8|5441.5|5435.5|1
1639067460000|2021-12-09 16:31:00|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1639067470000|2021-12-09 16:31:10|5441.9|5435.9|5443|5437|5444.2|5438.2|5441.9|5435.9|4
1639067480000|2021-12-09 16:31:20|5444|5438|5444|5438|5444|5438|5444|5438|2
1639067500000|2021-12-09 16:31:40|5444.3|5438.3|5443.7|5437.7|5444.7|5438.7|5443.7|5437.7|8
1639067510000|2021-12-09 16:31:50|5444|5438|5441.7|5435.7|5444|5438|5441.7|5435.7|1
1639067520000|2021-12-09 16:32:00|5441|5435|5442.7|5436.7|5442.7|5436.7|5441|5435|9
1639067530000|2021-12-09 16:32:10|5442.4|5436.4|5442.7|5436.7|5442.7|5436.7|5442.2|5436.2|3
1639067540000|2021-12-09 16:32:20|||||||||1
1639067550000|2021-12-09 16:32:30|5442.4|5436.4|5442|5436|5443.3|5437.3|5442|5436|7
1639067560000|2021-12-09 16:32:40|5441.7|5435.7|5440.7|5434.7|5441.7|5435.7|5440.7|5434.7|5
1639067580000|2021-12-09 16:33:00|||||||||1
1639067590000|2021-12-09 16:33:10|5441|5435|5440|5434|5441|5435|5438.7|5432.7|5
1639067600000|2021-12-09 16:33:20|5440.3|5434.3|5439.7|5433.7|5441.5|5435.5|5439.7|5433.7|7
1639067610000|2021-12-09 16:33:30|5440|5434|5439.3|5433.3|5440|5434|5439.3|5433.3|3
1639067620000|2021-12-09 16:33:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|2
1639067630000|2021-12-09 16:33:50|5440.3|5434.3|5441.3|5435.3|5441.3|5435.3|5440.3|5434.3|4
1639067640000|2021-12-09 16:34:00|5441.6|5435.6|5447.5|5441.5|5447.5|5441.5|5441.6|5435.6|8
1639067650000|2021-12-09 16:34:10|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5448.2|5442.2|4
1639067660000|2021-12-09 16:34:20|5449.8|5443.8|5450|5444|5451.5|5445.5|5449.7|5443.7|5
1639067670000|2021-12-09 16:34:30|5450.3|5444.3|5451.3|5445.3|5451.3|5445.3|5450.3|5444.3|6
1639067680000|2021-12-09 16:34:40|5451|5445|5450.7|5444.7|5451.2|5445.2|5450.5|5444.5|0
1639067690000|2021-12-09 16:34:50|5451|5445|5450.7|5444.7|5452.3|5446.3|5450.7|5444.7|5
1639067700000|2021-12-09 16:35:00|5450.5|5444.5|5448.8|5442.8|5450.5|5444.5|5448.5|5442.5|4
1639067710000|2021-12-09 16:35:10|5448.5|5442.5|5447.7|5441.7|5448.5|5442.5|5447.7|5441.7|3
1639067720000|2021-12-09 16:35:20|5448|5442|5448|5442|5448|5442|5448|5442|4
1639067730000|2021-12-09 16:35:30|5448.3|5442.3|5451.5|5445.5|5451.8|5445.8|5448.3|5442.3|5
1639067740000|2021-12-09 16:35:40|5456.8|5450.8|5455.5|5449.5|5456.8|5450.8|5454|5448|19
1639067750000|2021-12-09 16:35:50|5455.3|5449.3|5454|5448|5455.3|5449.3|5454|5448|2
1639067760000|2021-12-09 16:36:00|5453.8|5447.8|5453|5447|5453.8|5447.8|5452.7|5446.7|15
1639067770000|2021-12-09 16:36:10|5452.7|5446.7|5452.1|5446.1|5452.7|5446.7|5452.1|5446.1|9
1639067780000|2021-12-09 16:36:20|5451.7|5445.7|5449.7|5443.7|5451.7|5445.7|5449.7|5443.7|6
1639067790000|2021-12-09 16:36:30|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639067800000|2021-12-09 16:36:40|5449|5443|5448.2|5442.2|5449|5443|5448.2|5442.2|5
1639067810000|2021-12-09 16:36:50|5447.7|5441.7|5446.7|5440.7|5447.7|5441.7|5446.7|5440.7|4
1639067820000|2021-12-09 16:37:00|5446.4|5440.4|5445.7|5439.7|5446.4|5440.4|5445.7|5439.7|4
1639067830000|2021-12-09 16:37:10|5445.4|5439.4|5444.2|5438.2|5445.4|5439.4|5444.2|5438.2|0
1639067840000|2021-12-09 16:37:20|5446.3|5440.3|5445.7|5439.7|5446.3|5440.3|5445.7|5439.7|9
1639067850000|2021-12-09 16:37:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1639067860000|2021-12-09 16:37:40|5447|5441|5446.7|5440.7|5449.5|5443.5|5446.7|5440.7|13
1639067870000|2021-12-09 16:37:50|5447|5441|5447.2|5441.2|5447.2|5441.2|5447|5441|0
1639067880000|2021-12-09 16:38:00|5448.5|5442.5|5447|5441|5448.5|5442.5|5446.7|5440.7|14
1639067890000|2021-12-09 16:38:10|5445.2|5439.2|5446.5|5440.5|5446.5|5440.5|5444.7|5438.7|452
1639067900000|2021-12-09 16:38:20|5446.3|5440.3|5446.2|5440.2|5447|5441|5446.2|5440.2|101
1639067910000|2021-12-09 16:38:30|5447|5441|5448.5|5442.5|5448.5|5442.5|5447|5441|4
1639067920000|2021-12-09 16:38:40|5449|5443|5450.3|5444.3|5450.3|5444.3|5449|5443|3
1639067930000|2021-12-09 16:38:50|5450.5|5444.5|5451.2|5445.2|5451.2|5445.2|5450.2|5444.2|4
1639067940000|2021-12-09 16:39:00|5451|5445|5448.5|5442.5|5451|5445|5446.5|5440.5|12
1639067950000|2021-12-09 16:39:10|5448.2|5442.2|5449|5443|5449|5443|5448.2|5442.2|3
1639067960000|2021-12-09 16:39:20|5450|5444|5450|5444|5450|5444|5450|5444|2
1639067970000|2021-12-09 16:39:30|5449.5|5443.5|5449.7|5443.7|5449.7|5443.7|5448.9|5442.9|34
1639067980000|2021-12-09 16:39:40|5449.9|5443.9|5450.7|5444.7|5450.7|5444.7|5449.9|5443.9|1
1639067990000|2021-12-09 16:39:50|||||||||1
1639068000000|2021-12-09 16:40:00|5449.7|5443.7|5442.9|5436.9|5449.7|5443.7|5442.9|5436.9|16
1639068010000|2021-12-09 16:40:10|5440.6|5434.6|5443.7|5437.7|5443.7|5437.7|5440.1|5434.1|8
1639068020000|2021-12-09 16:40:20|5443.4|5437.4|5442.9|5436.9|5445.9|5439.9|5442.9|5436.9|4
1639068040000|2021-12-09 16:40:40|5441.2|5435.2|5442.9|5436.9|5443.9|5437.9|5441.2|5435.2|6
1639068050000|2021-12-09 16:40:50|5443.7|5437.7|5442.4|5436.4|5443.7|5437.7|5441.1|5435.1|5
1639068060000|2021-12-09 16:41:00|5442.1|5436.1|5443.9|5437.9|5443.9|5437.9|5441.1|5435.1|7
1639068070000|2021-12-09 16:41:10|5443.6|5437.6|5441.9|5435.9|5443.6|5437.6|5441.9|5435.9|5
1639068080000|2021-12-09 16:41:20|||||||||1
1639068090000|2021-12-09 16:41:30|5442.7|5436.7|5445.4|5439.4|5445.4|5439.4|5442.7|5436.7|3
1639068100000|2021-12-09 16:41:40|5446.1|5440.1|5446.2|5440.2|5446.9|5440.9|5445.9|5439.9|14
1639068110000|2021-12-09 16:41:50|5446.7|5440.7|5448.2|5442.2|5449.7|5443.7|5446.7|5440.7|12
1639068120000|2021-12-09 16:42:00|5449|5443|5448.7|5442.7|5450.9|5444.9|5448.2|5442.2|8
1639068140000|2021-12-09 16:42:20|5448.4|5442.4|5445.4|5439.4|5448.4|5442.4|5445.4|5439.4|2
1639068150000|2021-12-09 16:42:30|5444.1|5438.1|5445.7|5439.7|5445.7|5439.7|5444.1|5438.1|8
1639068160000|2021-12-09 16:42:40|5445.4|5439.4|5444.9|5438.9|5445.4|5439.4|5444.9|5438.9|1
1639068170000|2021-12-09 16:42:50|5444.1|5438.1|5448.2|5442.2|5448.4|5442.4|5444.1|5438.1|37
1639068180000|2021-12-09 16:43:00|5448.7|5442.7|5447.9|5441.9|5448.7|5442.7|5447.9|5441.9|4
1639068190000|2021-12-09 16:43:10|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.2|5443.2|4
1639068200000|2021-12-09 16:43:20|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.4|5443.4|0
1639068210000|2021-12-09 16:43:30|5450|5444|5456.4|5450.4|5456.4|5450.4|5450|5444|9
1639068220000|2021-12-09 16:43:40|5455.9|5449.9|5461.1|5455.1|5461.1|5455.1|5455.9|5449.9|5
1639068230000|2021-12-09 16:43:50|5461.4|5455.4|5461.9|5455.9|5463|5457|5461.4|5455.4|4
1639068240000|2021-12-09 16:44:00|5461.7|5455.7|5458.4|5452.4|5462.2|5456.2|5456.7|5450.7|32
1639068250000|2021-12-09 16:44:10|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5456.2|5450.2|5
1639068260000|2021-12-09 16:44:20|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5
1639068270000|2021-12-09 16:44:30|5458.2|5452.2|5459.7|5453.7|5459.7|5453.7|5458.2|5452.2|5
1639068280000|2021-12-09 16:44:40|5459.5|5453.5|5458.7|5452.7|5459.7|5453.7|5458.7|5452.7|3
1639068290000|2021-12-09 16:44:50|5457.2|5451.2|5457.7|5451.7|5457.8|5451.8|5457.2|5451.2|1
1639068300000|2021-12-09 16:45:00|5457|5451|5453.7|5447.7|5457|5451|5453.4|5447.4|8
1639068310000|2021-12-09 16:45:10|5451.9|5445.9|5452.9|5446.9|5452.9|5446.9|5451.9|5445.9|2
1639068320000|2021-12-09 16:45:20|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1639068330000|2021-12-09 16:45:30|5452.9|5446.9|5451.9|5445.9|5452.9|5446.9|5451.9|5445.9|1
1639068340000|2021-12-09 16:45:40|5451.7|5445.7|5455.7|5449.7|5455.7|5449.7|5451.7|5445.7|11
1639068350000|2021-12-09 16:45:50|5455.1|5449.1|5461.4|5455.4|5461.4|5455.4|5455.1|5449.1|7
1639068360000|2021-12-09 16:46:00|5460.8|5454.8|5460.9|5454.9|5462.9|5456.9|5459.9|5453.9|21
1639068370000|2021-12-09 16:46:10|5460.7|5454.7|5461.2|5455.2|5461.7|5455.7|5460.7|5454.7|2
1639068380000|2021-12-09 16:46:20|5460.9|5454.9|5457.4|5451.4|5460.9|5454.9|5457.4|5451.4|5
1639068390000|2021-12-09 16:46:30|5456.4|5450.4|5455.9|5449.9|5456.4|5450.4|5455.9|5449.9|3
1639068400000|2021-12-09 16:46:40|5455.4|5449.4|5455.1|5449.1|5455.4|5449.4|5455.1|5449.1|2
1639068410000|2021-12-09 16:46:50|5455.4|5449.4|5456.7|5450.7|5456.7|5450.7|5455.4|5449.4|6
1639068420000|2021-12-09 16:47:00|5456.4|5450.4|5457.9|5451.9|5458.7|5452.7|5455.1|5449.1|25
1639068430000|2021-12-09 16:47:10|5457.7|5451.7|5458.7|5452.7|5458.7|5452.7|5456.7|5450.7|12
1639068440000|2021-12-09 16:47:20|5459.2|5453.2|5458.7|5452.7|5459.2|5453.2|5458.7|5452.7|0
1639068450000|2021-12-09 16:47:30|||||||||2
1639068460000|2021-12-09 16:47:40|5458.4|5452.4|5458.7|5452.7|5458.7|5452.7|5458.2|5452.2|1
1639068470000|2021-12-09 16:47:50|5458.5|5452.5|5460.4|5454.4|5460.9|5454.9|5457.4|5451.4|19
1639068480000|2021-12-09 16:48:00|5460.2|5454.2|5455.9|5449.9|5460.2|5454.2|5455.6|5449.6|8
1639068490000|2021-12-09 16:48:10|5456.4|5450.4|5453.9|5447.9|5456.4|5450.4|5453.7|5447.7|13
1639068500000|2021-12-09 16:48:20|5453.6|5447.6|5453.9|5447.9|5453.9|5447.9|5453.6|5447.6|0
1639068510000|2021-12-09 16:48:30|5453.3|5447.3|5451.2|5445.2|5453.3|5447.3|5450.4|5444.4|7
1639068520000|2021-12-09 16:48:40|5451.4|5445.4|5450.1|5444.1|5451.4|5445.4|5450.1|5444.1|4
1639068530000|2021-12-09 16:48:50|5449.8|5443.8|5450.1|5444.1|5450.1|5444.1|5449.8|5443.8|3
1639068540000|2021-12-09 16:49:00|5451.3|5445.3|5452.3|5446.3|5452.3|5446.3|5451.3|5445.3|25
1639068550000|2021-12-09 16:49:10|5452.6|5446.6|5457.1|5451.1|5457.4|5451.4|5452.6|5446.6|18
1639068560000|2021-12-09 16:49:20|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|8
1639068570000|2021-12-09 16:49:30|5455.3|5449.3|5454.3|5448.3|5455.8|5449.8|5454.3|5448.3|114
1639068580000|2021-12-09 16:49:40|5453.8|5447.8|5453.8|5447.8|5454.1|5448.1|5453.6|5447.6|6
1639068590000|2021-12-09 16:49:50|5453.2|5447.2|5452.8|5446.8|5453.2|5447.2|5452.8|5446.8|0
1639068600000|2021-12-09 16:50:00|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|3
1639068610000|2021-12-09 16:50:10|5453.8|5447.8|5457.1|5451.1|5457.1|5451.1|5452.8|5446.8|43
1639068620000|2021-12-09 16:50:20|5457.6|5451.6|5457.9|5451.9|5457.9|5451.9|5457.6|5451.6|4
1639068630000|2021-12-09 16:50:30|5458.8|5452.8|5459.3|5453.3|5459.6|5453.6|5458.8|5452.8|6
1639068640000|2021-12-09 16:50:40|5459.9|5453.9|5461.4|5455.4|5461.6|5455.6|5459.9|5453.9|6
1639068650000|2021-12-09 16:50:50|5461.7|5455.7|5461.1|5455.1|5462.1|5456.1|5460.4|5454.4|15
1639068660000|2021-12-09 16:51:00|5460.9|5454.9|5461.1|5455.1|5461.5|5455.5|5460.9|5454.9|2
1639068670000|2021-12-09 16:51:10|||||||||1
1639068680000|2021-12-09 16:51:20|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|6
1639068690000|2021-12-09 16:51:30|5460.8|5454.8|5459.6|5453.6|5461.1|5455.1|5459.3|5453.3|6
1639068700000|2021-12-09 16:51:40|5459.3|5453.3|5460.1|5454.1|5460.1|5454.1|5458.8|5452.8|3
1639068710000|2021-12-09 16:51:50|5460.4|5454.4|5461.4|5455.4|5461.4|5455.4|5460.4|5454.4|1
1639068720000|2021-12-09 16:52:00|5461.7|5455.7|5461.9|5455.9|5462.2|5456.2|5461.6|5455.6|1
1639068730000|2021-12-09 16:52:10|||||||||14
1639068740000|2021-12-09 16:52:20|5462.1|5456.1|5458.8|5452.8|5463.6|5457.6|5458.8|5452.8|22
1639068750000|2021-12-09 16:52:30|5460.3|5454.3|5458.8|5452.8|5460.3|5454.3|5458.8|5452.8|16
1639068760000|2021-12-09 16:52:40|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|1
1639068770000|2021-12-09 16:52:50|5459.4|5453.4|5459.3|5453.3|5459.9|5453.9|5459.3|5453.3|4
1639068790000|2021-12-09 16:53:10|5459.1|5453.1|5455.4|5449.4|5459.1|5453.1|5455.1|5449.1|4
1639068800000|2021-12-09 16:53:20|5455.1|5449.1|5454.9|5448.9|5455.1|5449.1|5454.9|5448.9|0
1639068810000|2021-12-09 16:53:30|5457.4|5451.4|5458.9|5452.9|5459.1|5453.1|5457.1|5451.1|18
1639068820000|2021-12-09 16:53:40|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|10
1639068830000|2021-12-09 16:53:50|5459.3|5453.3|5459.1|5453.1|5459.3|5453.3|5458.8|5452.8|1
1639068840000|2021-12-09 16:54:00|5459.4|5453.4|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|2
1639068850000|2021-12-09 16:54:10|5460.1|5454.1|5459.8|5453.8|5461.1|5455.1|5459.8|5453.8|7
1639068860000|2021-12-09 16:54:20|5460.6|5454.6|5459.3|5453.3|5460.6|5454.6|5459.3|5453.3|4
1639068870000|2021-12-09 16:54:30|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1639068880000|2021-12-09 16:54:40|5459.1|5453.1|5458.4|5452.4|5459.1|5453.1|5458.4|5452.4|1
1639068890000|2021-12-09 16:54:50|5457.6|5451.6|5456.9|5450.9|5457.6|5451.6|5456.1|5450.1|5
1639068900000|2021-12-09 16:55:00|5456.6|5450.6|5458.4|5452.4|5459.1|5453.1|5456.4|5450.4|6
1639068910000|2021-12-09 16:55:10|5458.6|5452.6|5458.9|5452.9|5459.1|5453.1|5458.4|5452.4|5
1639068920000|2021-12-09 16:55:20|5459.4|5453.4|5459.1|5453.1|5459.4|5453.4|5458.4|5452.4|2
1639068930000|2021-12-09 16:55:30|5458.8|5452.8|5458.9|5452.9|5459.4|5453.4|5458.7|5452.7|0
1639068940000|2021-12-09 16:55:40|5459.2|5453.2|5459.1|5453.1|5459.6|5453.6|5458.8|5452.8|5
1639068950000|2021-12-09 16:55:50|5458.8|5452.8|5459.9|5453.9|5460.2|5454.2|5458.8|5452.8|2
1639068960000|2021-12-09 16:56:00|5459.6|5453.6|5459.4|5453.4|5459.6|5453.6|5458.3|5452.3|1
1639068970000|2021-12-09 16:56:10|5458.8|5452.8|5459.6|5453.6|5459.6|5453.6|5458.3|5452.3|5
1639068980000|2021-12-09 16:56:20|5459|5453|5460.4|5454.4|5460.4|5454.4|5459|5453|6
1639068990000|2021-12-09 16:56:30|5459.9|5453.9|5459.3|5453.3|5460.4|5454.4|5459.3|5453.3|5
1639069000000|2021-12-09 16:56:40|5459.8|5453.8|5458.3|5452.3|5459.8|5453.8|5457.3|5451.3|8
1639069010000|2021-12-09 16:56:50|5458|5452|5458.3|5452.3|5458.3|5452.3|5458|5452|2
1639069020000|2021-12-09 16:57:00|5458|5452|5458.1|5452.1|5458.3|5452.3|5457.8|5451.8|2
1639069030000|2021-12-09 16:57:10|5458.3|5452.3|5459.6|5453.6|5459.6|5453.6|5458.1|5452.1|6
1639069040000|2021-12-09 16:57:20|5456.9|5450.9|5453.9|5447.9|5459.6|5453.6|5453.9|5447.9|8
1639069050000|2021-12-09 16:57:30|5454.1|5448.1|5451.6|5445.6|5454.1|5448.1|5451.6|5445.6|27
1639069060000|2021-12-09 16:57:40|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5450.4|5444.4|5
1639069070000|2021-12-09 16:57:50|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.9|5444.9|11
1639069090000|2021-12-09 16:58:10|5453.4|5447.4|5449.1|5443.1|5453.4|5447.4|5449.1|5443.1|18
1639069100000|2021-12-09 16:58:20|5449.8|5443.8|5449.6|5443.6|5449.8|5443.8|5449.6|5443.6|1
1639069110000|2021-12-09 16:58:30|5449|5443|5447.4|5441.4|5449|5443|5447.4|5441.4|2
1639069120000|2021-12-09 16:58:40|5446.8|5440.8|5447.4|5441.4|5447.9|5441.9|5444.4|5438.4|25
1639069130000|2021-12-09 16:58:50|5447.6|5441.6|5448.4|5442.4|5448.4|5442.4|5447.6|5441.6|24
1639069140000|2021-12-09 16:59:00|5448.1|5442.1|5448.1|5442.1|5449.4|5443.4|5448.1|5442.1|7
1639069150000|2021-12-09 16:59:10|5445.8|5439.8|5446.1|5440.1|5447.1|5441.1|5445.6|5439.6|3
1639069160000|2021-12-09 16:59:20|5446.7|5440.7|5442.9|5436.9|5446.7|5440.7|5442.6|5436.6|20
1639069170000|2021-12-09 16:59:30|5442.8|5436.8|5443.4|5437.4|5443.4|5437.4|5442.6|5436.6|5
1639069180000|2021-12-09 16:59:40|5443.9|5437.9|5445.1|5439.1|5445.1|5439.1|5442.9|5436.9|8
1639069190000|2021-12-09 16:59:50|5444.9|5438.9|5445.6|5439.6|5445.7|5439.7|5444.9|5438.9|3
1639069200000|2021-12-09 17:00:00|5446.1|5440.1|5441.7|5435.7|5458.9|5445.4|5440.8|5434.6|88
1639069210000|2021-12-09 17:00:10|5442.1|5436.1|5463.6|5457.6|5464.6|5458.1|5442.1|5434.4|65
1639069220000|2021-12-09 17:00:20|5463.3|5457.3|5457.7|5451.7|5466|5460|5457.5|5449.2|81
1639069230000|2021-12-09 17:00:30|5456.4|5450.4|5463|5457|5463.4|5457.4|5452.7|5446.7|48
1639069240000|2021-12-09 17:00:40|5463.3|5457.3|5469.2|5459.2|5469.2|5463.2|5461.2|5455.2|45
1639069250000|2021-12-09 17:00:50|5469.4|5459.4|5463.6|5457.6|5469.9|5463.9|5463.6|5456.6|10
1639069260000|2021-12-09 17:01:00|5462.6|5456.6|5458.8|5452.8|5462.6|5456.6|5458.8|5452.8|19
1639069270000|2021-12-09 17:01:10|5459.1|5453.1|5461.6|5455.6|5462.1|5456.1|5459.1|5453.1|18
1639069280000|2021-12-09 17:01:20|5463.6|5457.6|5465.6|5459.6|5469.1|5463.1|5463|5457|16
1639069290000|2021-12-09 17:01:30|5465.4|5459.4|5473.6|5467.6|5473.6|5467.6|5463.3|5457.3|129
1639069300000|2021-12-09 17:01:40|5473|5467|5471.1|5465.1|5473|5467|5470.6|5464.6|13
1639069310000|2021-12-09 17:01:50|5470.6|5464.6|5467.6|5461.6|5471.1|5465.1|5462.6|5456.6|16
1639069320000|2021-12-09 17:02:00|5466.8|5460.8|5468.6|5462.6|5469.9|5463.9|5462.1|5456.1|15
1639069330000|2021-12-09 17:02:10|5468.9|5462.9|5464.6|5458.6|5468.9|5462.9|5461.6|5455.6|8
1639069340000|2021-12-09 17:02:20|5464.9|5458.9|5459.1|5453.1|5465.4|5459.4|5459.1|5453.1|12
1639069350000|2021-12-09 17:02:30|5461.1|5455.1|5458.6|5452.6|5461.1|5455.1|5457.6|5451.6|13
1639069360000|2021-12-09 17:02:40|5458.3|5452.3|5458.6|5452.6|5458.6|5452.6|5457.1|5451.1|2
1639069370000|2021-12-09 17:02:50|5458.1|5452.1|5460.6|5454.6|5460.6|5454.6|5457.6|5451.6|4
1639069380000|2021-12-09 17:03:00|5460.1|5454.1|5461.3|5455.3|5463.1|5457.1|5457.8|5451.8|12
1639069390000|2021-12-09 17:03:10|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5458.6|5452.6|8
1639069400000|2021-12-09 17:03:20|5462.4|5456.4|5458.8|5452.8|5462.6|5456.6|5458.8|5452.8|8
1639069410000|2021-12-09 17:03:30|5461.6|5455.6|5465.6|5459.6|5465.8|5459.8|5461.1|5455.1|23
1639069420000|2021-12-09 17:03:40|5467|5461|5473.3|5467.3|5473.3|5467.3|5467|5461|15
1639069430000|2021-12-09 17:03:50|5473|5467|5473.6|5467.6|5474.3|5468.3|5472.8|5466.8|23
1639069440000|2021-12-09 17:04:00|5473.9|5467.9|5490.8|5484.8|5490.8|5484.8|5473.9|5467.9|43
1639069450000|2021-12-09 17:04:10|5491.6|5485.6|5492.3|5486.3|5493.1|5487.1|5488.2|5482.2|29
1639069460000|2021-12-09 17:04:20|5482.1|5476.1|5483.4|5477.4|5484.6|5478.6|5476.1|5470.1|61
1639069470000|2021-12-09 17:04:30|5483.6|5477.6|5480.1|5474.1|5485.6|5479.6|5479.8|5473.8|8
1639069480000|2021-12-09 17:04:40|5479.5|5473.5|5480.4|5474.4|5481.4|5475.4|5475.4|5469.4|14
1639069490000|2021-12-09 17:04:50|5480.7|5474.7|5480.4|5474.4|5480.7|5474.7|5480.4|5474.4|7
1639069500000|2021-12-09 17:05:00|5479.1|5473.1|5471.6|5465.6|5479.8|5473.8|5471.4|5465.4|14
1639069510000|2021-12-09 17:05:10|5471.3|5465.3|5474.1|5468.1|5474.1|5468.1|5469.3|5463.3|26
1639069520000|2021-12-09 17:05:20|5474.9|5468.9|5471.6|5465.6|5474.9|5468.9|5470.1|5464.1|18
1639069530000|2021-12-09 17:05:30|5472.1|5466.1|5469.1|5463.1|5472.1|5466.1|5469.1|5463.1|3
1639069540000|2021-12-09 17:05:40|5467.5|5461.5|5466.6|5460.6|5468.1|5462.1|5464.9|5458.9|12
1639069550000|2021-12-09 17:05:50|5466.1|5460.1|5461.6|5455.6|5466.1|5460.1|5461.1|5455.1|8
1639069560000|2021-12-09 17:06:00|5461.1|5455.1|5458.6|5452.6|5462.1|5456.1|5458.6|5452.6|64
1639069570000|2021-12-09 17:06:10|5455.6|5449.6|5455.6|5449.6|5459.8|5453.8|5453.8|5447.8|85
1639069580000|2021-12-09 17:06:20|5455.9|5449.9|5454.3|5448.3|5456.6|5450.6|5454.3|5448.3|15
1639069590000|2021-12-09 17:06:30|5454.1|5448.1|5453.1|5447.1|5454.1|5448.1|5452.6|5446.6|16
1639069600000|2021-12-09 17:06:40|5452.3|5446.3|5454.1|5448.1|5454.1|5448.1|5450.6|5444.6|32
1639069610000|2021-12-09 17:06:50|5454.8|5448.8|5453.1|5447.1|5454.8|5448.8|5452.1|5446.1|5
1639069620000|2021-12-09 17:07:00|5452.8|5446.8|5453.1|5447.1|5453.6|5447.6|5452.1|5446.1|9
1639069630000|2021-12-09 17:07:10|5454.1|5448.1|5456.3|5450.3|5456.6|5450.6|5453.1|5447.1|34
1639069640000|2021-12-09 17:07:20|5456.1|5450.1|5457.1|5451.1|5457.8|5451.8|5455.1|5449.1|35
1639069650000|2021-12-09 17:07:30|5457.3|5451.3|5452.6|5446.6|5457.3|5451.3|5452.6|5446.6|22
1639069660000|2021-12-09 17:07:40|5451|5445|5448|5442|5453.1|5447.1|5445.3|5439.3|79
1639069670000|2021-12-09 17:07:50|5443.5|5437.5|5440.5|5434.5|5445|5439|5440.3|5434.3|17
1639069680000|2021-12-09 17:08:00|5441|5435|5441.5|5435.5|5442.8|5436.8|5437.5|5431.5|30
1639069690000|2021-12-09 17:08:10|5440.7|5434.7|5440|5434|5444.8|5438.8|5438.3|5432.3|90
1639069700000|2021-12-09 17:08:20|5439.5|5433.5|5436.5|5430.5|5441|5435|5436.2|5430.2|62
1639069710000|2021-12-09 17:08:30|5436.8|5430.8|5438.1|5432.1|5439.3|5433.3|5435.2|5429.2|65
1639069720000|2021-12-09 17:08:40|5437.9|5431.9|5437.6|5431.6|5438.4|5432.4|5436.5|5430.5|8
1639069730000|2021-12-09 17:08:50|5436.8|5430.8|5436.4|5430.4|5437.9|5431.9|5436.1|5430.1|9
1639069740000|2021-12-09 17:09:00|5436.1|5430.1|5442.8|5436.8|5443.1|5437.1|5436.1|5430.1|23
1639069750000|2021-12-09 17:09:10|5442.3|5436.3|5444.1|5438.1|5444.1|5438.1|5441.1|5435.1|4
1639069760000|2021-12-09 17:09:20|5443.8|5437.8|5443.4|5437.4|5443.8|5437.8|5442.1|5436.1|3
1639069770000|2021-12-09 17:09:30|5443.1|5437.1|5443.6|5437.6|5444.3|5438.3|5441.6|5435.6|2
1639069780000|2021-12-09 17:09:40|5443.3|5437.3|5441.1|5435.1|5443.4|5437.4|5441.1|5435.1|13
1639069790000|2021-12-09 17:09:50|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|56
1639069800000|2021-12-09 17:10:00|5445.4|5439.4|5444.2|5438.2|5446.8|5440.8|5443.2|5437.2|12
1639069810000|2021-12-09 17:10:10|5444.7|5438.7|5455.7|5449.7|5455.7|5449.7|5444.7|5438.7|16
1639069820000|2021-12-09 17:10:20|5456.2|5450.2|5455.2|5449.2|5456.2|5450.2|5453.7|5447.7|16
1639069830000|2021-12-09 17:10:30|5453.9|5447.9|5455.7|5449.7|5456.3|5450.3|5453.7|5447.7|12
1639069840000|2021-12-09 17:10:40|5454.9|5448.9|5455.4|5449.4|5456.2|5450.2|5454.9|5448.9|3
1639069850000|2021-12-09 17:10:50|5455.7|5449.7|5453.7|5447.7|5455.7|5449.7|5453.7|5447.7|2
1639069860000|2021-12-09 17:11:00|5455.2|5449.2|5454.2|5448.2|5455.2|5449.2|5453.2|5447.2|7
1639069870000|2021-12-09 17:11:10|5453.9|5447.9|5456.7|5450.7|5456.7|5450.7|5452.7|5446.7|9
1639069880000|2021-12-09 17:11:20|5457.2|5451.2|5456.2|5450.2|5457.2|5451.2|5454.7|5448.7|18
1639069890000|2021-12-09 17:11:30|5455.7|5449.7|5458.7|5452.7|5459|5453|5455.7|5449.7|3
1639069900000|2021-12-09 17:11:40|5459|5453|5458.7|5452.7|5459.5|5453.5|5458.7|5452.7|3
1639069910000|2021-12-09 17:11:50|5458.2|5452.2|5453.4|5447.4|5458.7|5452.7|5453.4|5447.4|25
1639069920000|2021-12-09 17:12:00|5453.1|5447.1|5454.2|5448.2|5454.7|5448.7|5450.2|5444.2|22
1639069930000|2021-12-09 17:12:10|5453.2|5447.2|5453.9|5447.9|5454.7|5448.7|5452.9|5446.9|1
1639069940000|2021-12-09 17:12:20|5453.7|5447.7|5455.7|5449.7|5457.5|5451.5|5453.7|5447.7|21
1639069950000|2021-12-09 17:12:30|5456|5450|5457.2|5451.2|5457.2|5451.2|5455.7|5449.7|5
1639069960000|2021-12-09 17:12:40|5457|5451|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|2
1639069970000|2021-12-09 17:12:50|5456.2|5450.2|5458.5|5452.5|5458.5|5452.5|5456.2|5450.2|8
1639069980000|2021-12-09 17:13:00|5459|5453|5456.7|5450.7|5459|5453|5455.2|5449.2|13
1639069990000|2021-12-09 17:13:10|5456|5450|5460.7|5454.7|5460.7|5454.7|5456|5450|8
1639070000000|2021-12-09 17:13:20|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5
1639070010000|2021-12-09 17:13:30|5459.7|5453.7|5460.7|5454.7|5461.2|5455.2|5459.7|5453.7|8
1639070020000|2021-12-09 17:13:40|5461|5455|5458.7|5452.7|5461|5455|5458.7|5452.7|8
1639070030000|2021-12-09 17:13:50|5459.2|5453.2|5459.7|5453.7|5460.7|5454.7|5459.2|5453.2|3
1639070040000|2021-12-09 17:14:00|5460|5454|5459.7|5453.7|5460.5|5454.5|5459.7|5453.7|6
1639070050000|2021-12-09 17:14:10|5459.4|5453.4|5457.5|5451.5|5459.4|5453.4|5456.7|5450.7|26
1639070060000|2021-12-09 17:14:20|5457.7|5451.7|5459.5|5453.5|5459.5|5453.5|5457.5|5451.5|12
1639070070000|2021-12-09 17:14:30|5458.7|5452.7|5460.5|5454.5|5461|5455|5458.7|5452.7|10
1639070080000|2021-12-09 17:14:40|5460|5454|5460.5|5454.5|5460.5|5454.5|5460|5454|21
1639070090000|2021-12-09 17:14:50|5460.8|5454.8|5459|5453|5461|5455|5458.7|5452.7|4
1639070100000|2021-12-09 17:15:00|5459.5|5453.5|5455.7|5449.7|5459.5|5453.5|5455.7|5449.7|10
1639070110000|2021-12-09 17:15:10|5454.7|5448.7|5455.5|5449.5|5455.5|5449.5|5454.7|5448.7|3
1639070120000|2021-12-09 17:15:20|5455.3|5449.3|5456.3|5450.3|5456.3|5450.3|5455|5449|2
1639070130000|2021-12-09 17:15:30|5456.7|5450.7|5456.5|5450.5|5457|5451|5456.2|5450.2|5
1639070140000|2021-12-09 17:15:40|5456.3|5450.3|5456.5|5450.5|5457|5451|5456|5450|1
1639070150000|2021-12-09 17:15:50|5457|5451|5460.2|5454.2|5460.2|5454.2|5457|5451|16
1639070160000|2021-12-09 17:16:00|5460|5454|5470.1|5464.1|5471.8|5465.8|5460|5454|81
1639070170000|2021-12-09 17:16:10|5470.3|5464.3|5468.3|5462.3|5470.8|5464.8|5468.3|5462.3|5
1639070180000|2021-12-09 17:16:20|5466.5|5460.5|5473.4|5467.4|5474.4|5468.4|5466|5460|35
1639070190000|2021-12-09 17:16:30|5473.3|5467.3|5471.8|5465.8|5473.3|5467.3|5471.8|5465.8|10
1639070200000|2021-12-09 17:16:40|5471.6|5465.6|5470.3|5464.3|5472.5|5466.5|5469.8|5463.8|7
1639070210000|2021-12-09 17:16:50|5469.6|5463.6|5465.3|5459.3|5469.6|5463.6|5465.3|5459.3|10
1639070220000|2021-12-09 17:17:00|5465.6|5459.6|5462.3|5456.3|5465.6|5459.6|5461.8|5455.8|11
1639070230000|2021-12-09 17:17:10|5462.9|5456.9|5465.1|5459.1|5465.6|5459.6|5462.3|5456.3|28
1639070240000|2021-12-09 17:17:20|5464.3|5458.3|5464.3|5458.3|5464.6|5458.6|5464.3|5458.3|2
1639070250000|2021-12-09 17:17:30|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.6|5457.6|31
1639070260000|2021-12-09 17:17:40|5463.6|5457.6|5463.6|5457.6|5464.4|5458.4|5461.9|5455.9|35
1639070270000|2021-12-09 17:17:50|5463.3|5457.3|5462.6|5456.6|5463.3|5457.3|5461.4|5455.4|2
1639070280000|2021-12-09 17:18:00|5462.4|5456.4|5459.6|5453.6|5462.4|5456.4|5458.8|5452.8|10
1639070290000|2021-12-09 17:18:10|5460|5454|5460.3|5454.3|5460.4|5454.4|5459.4|5453.4|9
1639070300000|2021-12-09 17:18:20|5460.9|5454.9|5462.9|5456.9|5462.9|5456.9|5460.9|5454.9|18
1639070310000|2021-12-09 17:18:30|5463.1|5457.1|5462.3|5456.3|5464.6|5458.6|5462.3|5456.3|14
1639070320000|2021-12-09 17:18:40|5462.1|5456.1|5462.6|5456.6|5463.1|5457.1|5461.4|5455.4|4
1639070330000|2021-12-09 17:18:50|5462|5456|5463.4|5457.4|5464.1|5458.1|5459.6|5453.6|21
1639070340000|2021-12-09 17:19:00|5465|5459|5465.3|5459.3|5465.9|5459.9|5465|5459|4
1639070350000|2021-12-09 17:19:10|5466.1|5460.1|5467.8|5461.8|5469.1|5463.1|5466.1|5460.1|10
1639070360000|2021-12-09 17:19:20|5467.3|5461.3|5466.3|5460.3|5467.3|5461.3|5466.3|5460.3|3
1639070370000|2021-12-09 17:19:30|5466.6|5460.6|5466.3|5460.3|5466.6|5460.6|5466.3|5460.3|1
1639070380000|2021-12-09 17:19:40|5466.6|5460.6|5467.6|5461.6|5467.6|5461.6|5466|5460|3
1639070390000|2021-12-09 17:19:50|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|12
1639070400000|2021-12-09 17:20:00|5466.8|5460.8|5465.5|5459.5|5467.6|5461.6|5465.5|5459.5|9
1639070410000|2021-12-09 17:20:10|5466.1|5460.1|5462.8|5456.8|5467.3|5461.3|5462.8|5456.8|11
1639070420000|2021-12-09 17:20:20|5464|5458|5463.8|5457.8|5464|5458|5463|5457|10
1639070430000|2021-12-09 17:20:30|5464|5458|5471.5|5465.5|5472|5466|5464|5458|66
1639070440000|2021-12-09 17:20:40|5472.3|5466.3|5471.5|5465.5|5472.8|5466.8|5471.3|5465.3|3
1639070450000|2021-12-09 17:20:50|5472.1|5466.1|5473.3|5467.3|5474.6|5468.6|5472.1|5466.1|9
1639070460000|2021-12-09 17:21:00|5472.5|5466.5|5472.3|5466.3|5472.5|5466.5|5472|5466|2
1639070470000|2021-12-09 17:21:10|5471.3|5465.3|5470.8|5464.8|5471.8|5465.8|5470.5|5464.5|3
1639070480000|2021-12-09 17:21:20|5470.5|5464.5|5473.3|5467.3|5473.3|5467.3|5470.5|5464.5|21
1639070490000|2021-12-09 17:21:30|5473.8|5467.8|5473.3|5467.3|5474.6|5468.6|5473.3|5467.3|7
1639070500000|2021-12-09 17:21:40|5473|5467|5473.3|5467.3|5473.8|5467.8|5472.3|5466.3|33
1639070510000|2021-12-09 17:21:50|5473.8|5467.8|5473.5|5467.5|5473.8|5467.8|5473.5|5467.5|0
1639070520000|2021-12-09 17:22:00|5473.3|5467.3|5470.7|5464.7|5473.3|5467.3|5470.7|5464.7|5
1639070540000|2021-12-09 17:22:20|5470.9|5464.9|5469.1|5463.1|5470.9|5464.9|5468.8|5462.8|531
1639070550000|2021-12-09 17:22:30|5468.8|5462.8|5462.9|5456.9|5468.8|5462.8|5462.9|5456.9|14
1639070560000|2021-12-09 17:22:40|5462.6|5456.6|5462.3|5456.3|5462.9|5456.9|5462.3|5456.3|6
1639070570000|2021-12-09 17:22:50|5462.6|5456.6|5464.4|5458.4|5464.4|5458.4|5462.6|5456.6|1
1639070580000|2021-12-09 17:23:00|5464.7|5458.7|5467.4|5461.4|5467.4|5461.4|5464.7|5458.7|1
1639070590000|2021-12-09 17:23:10|5467.1|5461.1|5467.9|5461.9|5467.9|5461.9|5467.1|5461.1|2
1639070600000|2021-12-09 17:23:20|5472.9|5466.9|5475|5469|5475|5469|5472.4|5466.4|23
1639070610000|2021-12-09 17:23:30|5474.7|5468.7|5476.9|5470.9|5477.2|5471.2|5474.7|5468.7|3
1639070620000|2021-12-09 17:23:40|5476.7|5470.7|5477.2|5471.2|5477.5|5471.5|5476.7|5470.7|5
1639070630000|2021-12-09 17:23:50|5477.1|5471.1|5482.7|5476.7|5482.9|5476.9|5476.9|5470.9|85
1639070640000|2021-12-09 17:24:00|5482.5|5476.5|5485.9|5479.9|5485.9|5479.9|5481.7|5475.7|9
1639070650000|2021-12-09 17:24:10|5484.1|5478.1|5484.2|5478.2|5484.2|5478.2|5481.7|5475.7|8
1639070660000|2021-12-09 17:24:20|5483.9|5477.9|5481.7|5475.7|5483.9|5477.9|5481.2|5475.2|5
1639070670000|2021-12-09 17:24:30|5481.4|5475.4|5480.9|5474.9|5481.7|5475.7|5479.9|5473.9|5
1639070680000|2021-12-09 17:24:40|5480.4|5474.4|5481.9|5475.9|5481.9|5475.9|5480.2|5474.2|5
1639070690000|2021-12-09 17:24:50|5481.6|5475.6|5480.4|5474.4|5481.6|5475.6|5480.4|5474.4|3
1639070700000|2021-12-09 17:25:00|5480.1|5474.1|5478.9|5472.9|5481.2|5475.2|5477.1|5471.1|11
1639070710000|2021-12-09 17:25:10|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|0
1639070720000|2021-12-09 17:25:20|5478.9|5472.9|5478.2|5472.2|5478.9|5472.9|5478.2|5472.2|1
1639070730000|2021-12-09 17:25:30|5478.5|5472.5|5479.5|5473.5|5479.5|5473.5|5477.4|5471.4|8
1639070740000|2021-12-09 17:25:40|5479|5473|5479|5473|5479.5|5473.5|5479|5473|1
1639070750000|2021-12-09 17:25:50|5479.3|5473.3|5478.7|5472.7|5479.3|5473.3|5478.5|5472.5|3
1639070760000|2021-12-09 17:26:00|5478.5|5472.5|5479.9|5473.9|5480.6|5474.6|5478.2|5472.2|157
1639070770000|2021-12-09 17:26:10|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1639070780000|2021-12-09 17:26:20|5479.9|5473.9|5485.6|5479.6|5486.1|5480.1|5479.6|5473.6|6
1639070790000|2021-12-09 17:26:30|5485.1|5479.1|5487.1|5481.1|5487.9|5481.9|5485.1|5479.1|7
1639070800000|2021-12-09 17:26:40|5487.4|5481.4|5490.4|5484.4|5490.4|5484.4|5487.4|5481.4|59
1639070810000|2021-12-09 17:26:50|5491.1|5485.1|5491.9|5485.9|5493.4|5487.4|5491|5485|10
1639070820000|2021-12-09 17:27:00|5492.3|5486.3|5488.6|5482.6|5492.3|5486.3|5488.1|5482.1|16
1639070830000|2021-12-09 17:27:10|5488.9|5482.9|5492.1|5486.1|5492.1|5486.1|5488.9|5482.9|3
1639070840000|2021-12-09 17:27:20|5491.8|5485.8|5491.1|5485.1|5491.8|5485.8|5491.1|5485.1|3
1639070850000|2021-12-09 17:27:30|5490.9|5484.9|5489.9|5483.9|5490.9|5484.9|5489.9|5483.9|4
1639070860000|2021-12-09 17:27:40|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|0
1639070870000|2021-12-09 17:27:50|5489.4|5483.4|5488.9|5482.9|5489.7|5483.7|5488.9|5482.9|5
1639070880000|2021-12-09 17:28:00|5489.2|5483.2|5487.9|5481.9|5489.2|5483.2|5487.9|5481.9|3
1639070890000|2021-12-09 17:28:10|5485.4|5479.4|5485.7|5479.7|5485.9|5479.9|5483.7|5477.7|14
1639070900000|2021-12-09 17:28:20|5485.4|5479.4|5489.2|5483.2|5489.7|5483.7|5485.4|5479.4|3
1639070910000|2021-12-09 17:28:30|5488.7|5482.7|5487.2|5481.2|5489.4|5483.4|5487.2|5481.2|3
1639070920000|2021-12-09 17:28:40|5486.7|5480.7|5486.5|5480.5|5487.5|5481.5|5486.2|5480.2|1
1639070930000|2021-12-09 17:28:50|5487|5481|5488.2|5482.2|5488.2|5482.2|5487|5481|1
1639070940000|2021-12-09 17:29:00|5487.2|5481.2|5489.7|5483.7|5489.7|5483.7|5486.7|5480.7|36
1639070950000|2021-12-09 17:29:10|5490|5484|5490.7|5484.7|5490.7|5484.7|5490|5484|4
1639070960000|2021-12-09 17:29:20|5488.7|5482.7|5490.2|5484.2|5490.3|5484.3|5488.7|5482.7|17
1639070970000|2021-12-09 17:29:30|5490|5484|5489.7|5483.7|5490|5484|5489.2|5483.2|3
1639070980000|2021-12-09 17:29:40|5490.5|5484.5|5488.7|5482.7|5490.5|5484.5|5488.7|5482.7|5
1639070990000|2021-12-09 17:29:50|5489|5483|5488.7|5482.7|5489.5|5483.5|5488.7|5482.7|2
1639071000000|2021-12-09 17:30:00|5488.1|5482.1|5487.9|5481.9|5488.5|5482.5|5487.7|5481.7|17
1639071010000|2021-12-09 17:30:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|8
1639071020000|2021-12-09 17:30:20|5487.5|5481.5|5491.6|5485.6|5493.2|5487.2|5487.5|5481.5|12
1639071030000|2021-12-09 17:30:30|5491.9|5485.9|5491.7|5485.7|5491.9|5485.9|5491.1|5485.1|1
1639071040000|2021-12-09 17:30:40|5491.9|5485.9|5489.4|5483.4|5491.9|5485.9|5489.4|5483.4|4
1639071050000|2021-12-09 17:30:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.6|5482.6|3
1639071060000|2021-12-09 17:31:00|5488.1|5482.1|5487.7|5481.7|5489.2|5483.2|5487.4|5481.4|11
1639071070000|2021-12-09 17:31:10|5488|5482|5484.7|5478.7|5488|5482|5484.2|5478.2|17
1639071080000|2021-12-09 17:31:20|5484.4|5478.4|5484.4|5478.4|5484.7|5478.7|5484.4|5478.4|1
1639071090000|2021-12-09 17:31:30|5483.7|5477.7|5481.7|5475.7|5483.7|5477.7|5481.7|5475.7|5
1639071100000|2021-12-09 17:31:40|5481.4|5475.4|5481.7|5475.7|5481.7|5475.7|5480.9|5474.9|3
1639071110000|2021-12-09 17:31:50|5481.4|5475.4|5482.2|5476.2|5482.2|5476.2|5481.4|5475.4|5
1639071120000|2021-12-09 17:32:00|5482.7|5476.7|5483.7|5477.7|5484.7|5478.7|5481.7|5475.7|16
1639071130000|2021-12-09 17:32:10|5484.2|5478.2|5481.4|5475.4|5484.2|5478.2|5481.2|5475.2|8
1639071140000|2021-12-09 17:32:20|5482.7|5476.7|5481.2|5475.2|5482.7|5476.7|5480.7|5474.7|2
1639071150000|2021-12-09 17:32:30|5480.8|5474.8|5478.2|5472.2|5481.7|5475.7|5478.2|5472.2|24
1639071160000|2021-12-09 17:32:40|5478|5472|5478.7|5472.7|5478.7|5472.7|5477.9|5471.9|96
1639071170000|2021-12-09 17:32:50|5478.5|5472.5|5478.7|5472.7|5478.7|5472.7|5477.9|5471.9|12
1639071180000|2021-12-09 17:33:00|5481.9|5475.9|5481.6|5475.6|5482.6|5476.6|5481.6|5475.6|3
1639071190000|2021-12-09 17:33:10|5481.4|5475.4|5483.4|5477.4|5483.7|5477.7|5481.4|5475.4|1
1639071200000|2021-12-09 17:33:20|5483.7|5477.7|5484.4|5478.4|5485|5479|5483.2|5477.2|1
1639071210000|2021-12-09 17:33:30|5485.2|5479.2|5485.4|5479.4|5485.7|5479.7|5484.7|5478.7|4
1639071220000|2021-12-09 17:33:40|5485.7|5479.7|5485|5479|5485.9|5479.9|5484.7|5478.7|9
1639071230000|2021-12-09 17:33:50|5484.7|5478.7|5483.3|5477.3|5484.7|5478.7|5483.3|5477.3|29
1639071240000|2021-12-09 17:34:00|5483.6|5477.6|5486.1|5480.1|5488.3|5482.3|5483.6|5477.6|9
1639071250000|2021-12-09 17:34:10|5485.6|5479.6|5485.4|5479.4|5485.6|5479.6|5485.1|5479.1|11
1639071260000|2021-12-09 17:34:20|5485.1|5479.1|5484.3|5478.3|5485.1|5479.1|5484.3|5478.3|0
1639071270000|2021-12-09 17:34:30|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.3|5478.3|1
1639071280000|2021-12-09 17:34:40|5484.9|5478.9|5482.1|5476.1|5484.9|5478.9|5482.1|5476.1|2
1639071300000|2021-12-09 17:35:00|5482.6|5476.6|5485.3|5479.3|5485.3|5479.3|5482.6|5476.6|2
1639071310000|2021-12-09 17:35:10|5485.6|5479.6|5485.6|5479.6|5485.9|5479.9|5485.3|5479.3|2
1639071320000|2021-12-09 17:35:20|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1639071330000|2021-12-09 17:35:30|5485.6|5479.6|5487.1|5481.1|5487.9|5481.9|5485.6|5479.6|9
1639071340000|2021-12-09 17:35:40|5486.6|5480.6|5485.4|5479.4|5486.6|5480.6|5484.9|5478.9|5
1639071350000|2021-12-09 17:35:50|5485.1|5479.1|5482.9|5476.9|5485.1|5479.1|5481.8|5475.8|5
1639071360000|2021-12-09 17:36:00|5481.9|5475.9|5482.1|5476.1|5482.6|5476.6|5481.9|5475.9|5
1639071370000|2021-12-09 17:36:10|5481.8|5475.8|5481.9|5475.9|5482.1|5476.1|5481.8|5475.8|7
1639071380000|2021-12-09 17:36:20|5482.4|5476.4|5483.2|5477.2|5484.2|5478.2|5482.4|5476.4|9
1639071390000|2021-12-09 17:36:30|5482.9|5476.9|5485.7|5479.7|5485.7|5479.7|5482.7|5476.7|99
1639071400000|2021-12-09 17:36:40|5485.4|5479.4|5483.5|5477.5|5485.4|5479.4|5483.2|5477.2|11
1639071420000|2021-12-09 17:37:00|5483.2|5477.2|5484.2|5478.2|5484.2|5478.2|5482.7|5476.7|6
1639071430000|2021-12-09 17:37:10|5483.9|5477.9|5483.7|5477.7|5483.9|5477.9|5483.2|5477.2|0
1639071440000|2021-12-09 17:37:20|5484.2|5478.2|5490.2|5484.2|5490.7|5484.7|5483.9|5477.9|239
1639071450000|2021-12-09 17:37:30|5487.2|5481.2|5488.7|5482.7|5489.2|5483.2|5487.2|5481.2|13
1639071460000|2021-12-09 17:37:40|5488.9|5482.9|5488.7|5482.7|5489.7|5483.7|5488.7|5482.7|2
1639071470000|2021-12-09 17:37:50|5489|5483|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|2
1639071490000|2021-12-09 17:38:10|5488.2|5482.2|5487.4|5481.4|5488.2|5482.2|5487.4|5481.4|5
1639071500000|2021-12-09 17:38:20|5487.7|5481.7|5490.2|5484.2|5490.2|5484.2|5487.7|5481.7|10
1639071510000|2021-12-09 17:38:30|5489.7|5483.7|5491.5|5485.5|5491.5|5485.5|5488.7|5482.7|14
1639071520000|2021-12-09 17:38:40|5490.7|5484.7|5492.3|5486.3|5492.5|5486.5|5490|5484|11
1639071530000|2021-12-09 17:38:50|5491.1|5485.1|5489.8|5483.8|5491.8|5485.8|5488.8|5482.8|20
1639071540000|2021-12-09 17:39:00|5490.2|5484.2|5491.5|5485.5|5491.8|5485.8|5489.7|5483.7|4
1639071550000|2021-12-09 17:39:10|5491.8|5485.8|5492.2|5486.2|5492.5|5486.5|5491.5|5485.5|3
1639071560000|2021-12-09 17:39:20|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5491.2|5485.2|11
1639071570000|2021-12-09 17:39:30|5491.5|5485.5|5491.5|5485.5|5491.7|5485.7|5491.2|5485.2|11
1639071580000|2021-12-09 17:39:40|5489.7|5483.7|5488.5|5482.5|5490.3|5484.3|5488.5|5482.5|8
1639071590000|2021-12-09 17:39:50|5488|5482|5489.5|5483.5|5489.5|5483.5|5488|5482|0
1639071600000|2021-12-09 17:40:00|5490|5484|5491.7|5485.7|5491.7|5485.7|5489.5|5483.5|62
1639071610000|2021-12-09 17:40:10|5492.5|5486.5|5492.7|5486.7|5493.5|5487.5|5492.5|5486.5|3
1639071620000|2021-12-09 17:40:20|5491.7|5485.7|5493|5487|5493.2|5487.2|5491.7|5485.7|11
1639071630000|2021-12-09 17:40:30|5493.5|5487.5|5491.7|5485.7|5493.5|5487.5|5491.7|5485.7|2
1639071640000|2021-12-09 17:40:40|5491.3|5485.3|5490.7|5484.7|5491.3|5485.3|5490.2|5484.2|1
1639071650000|2021-12-09 17:40:50|5490.2|5484.2|5490.7|5484.7|5491|5485|5490.2|5484.2|2
1639071660000|2021-12-09 17:41:00|5491|5485|5489.9|5483.9|5492|5486|5489.9|5483.9|373
1639071670000|2021-12-09 17:41:10|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5489.6|5483.6|1
1639071680000|2021-12-09 17:41:20|5491.4|5485.4|5490.6|5484.6|5491.4|5485.4|5490.6|5484.6|0
1639071690000|2021-12-09 17:41:30|5491.3|5485.3|5489.6|5483.6|5491.3|5485.3|5487.6|5481.6|19
1639071700000|2021-12-09 17:41:40|5488.1|5482.1|5489.9|5483.9|5489.9|5483.9|5488.1|5482.1|13
1639071710000|2021-12-09 17:41:50|5489.1|5483.1|5490.9|5484.9|5490.9|5484.9|5489.1|5483.1|23
1639071720000|2021-12-09 17:42:00|5490.6|5484.6|5486.1|5480.1|5491.1|5485.1|5486.1|5480.1|14
1639071730000|2021-12-09 17:42:10|5486.4|5480.4|5485.6|5479.6|5486.6|5480.6|5485.6|5479.6|8
1639071740000|2021-12-09 17:42:20|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5485.6|5479.6|0
1639071750000|2021-12-09 17:42:30|5486.6|5480.6|5486.1|5480.1|5486.6|5480.6|5486.1|5480.1|6
1639071760000|2021-12-09 17:42:40|5485.2|5479.2|5484.8|5478.8|5485.6|5479.6|5484.1|5478.1|14
1639071770000|2021-12-09 17:42:50|5485.1|5479.1|5484.6|5478.6|5485.1|5479.1|5484.3|5478.3|21
1639071780000|2021-12-09 17:43:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|1
1639071790000|2021-12-09 17:43:10|5486.4|5480.4|5489.1|5483.1|5490.1|5484.1|5486.4|5480.4|54
1639071800000|2021-12-09 17:43:20|5488.6|5482.6|5487.4|5481.4|5488.6|5482.6|5487.4|5481.4|2
1639071810000|2021-12-09 17:43:30|5487.7|5481.7|5489.6|5483.6|5489.6|5483.6|5487.4|5481.4|5
1639071820000|2021-12-09 17:43:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1639071830000|2021-12-09 17:43:50|5489.1|5483.1|5487.9|5481.9|5489.1|5483.1|5487.6|5481.6|0
1639071840000|2021-12-09 17:44:00|5487.4|5481.4|5488.1|5482.1|5488.9|5482.9|5487.4|5481.4|3
1639071850000|2021-12-09 17:44:10|5487.9|5481.9|5484.9|5478.9|5487.9|5481.9|5484.9|5478.9|22
1639071860000|2021-12-09 17:44:20|5484.6|5478.6|5486.1|5480.1|5486.1|5480.1|5484.6|5478.6|3
1639071870000|2021-12-09 17:44:30|5486.4|5480.4|5484.3|5478.3|5487.4|5481.4|5484.3|5478.3|9
1639071880000|2021-12-09 17:44:40|5484.9|5478.9|5484.1|5478.1|5484.9|5478.9|5484.1|5478.1|0
1639071890000|2021-12-09 17:44:50|5484.4|5478.4|5484.1|5478.1|5484.4|5478.4|5484.1|5478.1|1
1639071900000|2021-12-09 17:45:00|5484.4|5478.4|5485.6|5479.6|5486.9|5480.9|5484.3|5478.3|6
1639071910000|2021-12-09 17:45:10|5485.3|5479.3|5481.3|5475.3|5485.6|5479.6|5481.3|5475.3|31
1639071920000|2021-12-09 17:45:20|5483.7|5477.7|5484.6|5478.6|5485.1|5479.1|5482.6|5476.6|25
1639071930000|2021-12-09 17:45:30|5486.1|5480.1|5487.1|5481.1|5488.1|5482.1|5486.1|5480.1|20
1639071940000|2021-12-09 17:45:40|5486.6|5480.6|5486.9|5480.9|5486.9|5480.9|5485.4|5479.4|2
1639071950000|2021-12-09 17:45:50|5486.6|5480.6|5483.6|5477.6|5486.6|5480.6|5483.1|5477.1|11
1639071960000|2021-12-09 17:46:00|5483.1|5477.1|5482.4|5476.4|5483.1|5477.1|5481.9|5475.9|4
1639071970000|2021-12-09 17:46:10|5482.1|5476.1|5484.1|5478.1|5484.4|5478.4|5481.9|5475.9|0
1639071980000|2021-12-09 17:46:20|5484.4|5478.4|5485.9|5479.9|5485.9|5479.9|5484.4|5478.4|0
1639071990000|2021-12-09 17:46:30|5484.1|5478.1|5485.1|5479.1|5485.9|5479.9|5483.9|5477.9|3
1639072000000|2021-12-09 17:46:40|5484.1|5478.1|5483.1|5477.1|5484.1|5478.1|5483.1|5477.1|1
1639072010000|2021-12-09 17:46:50|5482.8|5476.8|5482.1|5476.1|5484.9|5478.9|5482.1|5476.1|12
1639072020000|2021-12-09 17:47:00|5482.4|5476.4|5482.9|5476.9|5482.9|5476.9|5482.4|5476.4|2
1639072030000|2021-12-09 17:47:10|5482.6|5476.6|5482.3|5476.3|5482.6|5476.6|5482.3|5476.3|0
1639072040000|2021-12-09 17:47:20|5482|5476|5480.8|5474.8|5482|5476|5480.8|5474.8|2
1639072050000|2021-12-09 17:47:30|5480.3|5474.3|5480.9|5474.9|5480.9|5474.9|5480|5474|3
1639072070000|2021-12-09 17:47:50|5480.6|5474.6|5480.3|5474.3|5480.6|5474.6|5480.3|5474.3|1
1639072080000|2021-12-09 17:48:00|||||||||1
1639072090000|2021-12-09 17:48:10|5480.6|5474.6|5480.3|5474.3|5480.6|5474.6|5480.3|5474.3|0
1639072100000|2021-12-09 17:48:20|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|1
1639072110000|2021-12-09 17:48:30|5480.4|5474.4|5480.1|5474.1|5480.4|5474.4|5480.1|5474.1|2
1639072120000|2021-12-09 17:48:40|5477.9|5471.9|5477.6|5471.6|5478.1|5472.1|5477.6|5471.6|3
1639072130000|2021-12-09 17:48:50|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|3
1639072150000|2021-12-09 17:49:10|5477.9|5471.9|5477.6|5471.6|5478.4|5472.4|5477.3|5471.3|7
1639072160000|2021-12-09 17:49:20|5477.9|5471.9|5477.6|5471.6|5477.9|5471.9|5477.6|5471.6|0
1639072170000|2021-12-09 17:49:30|||||||||1
1639072180000|2021-12-09 17:49:40|5477.3|5471.3|5476.1|5470.1|5477.3|5471.3|5476.1|5470.1|1
1639072190000|2021-12-09 17:49:50|5476.4|5470.4|5475.1|5469.1|5476.4|5470.4|5475.1|5469.1|4
1639072200000|2021-12-09 17:50:00|5475.7|5469.7|5476.4|5470.4|5476.4|5470.4|5475.7|5469.7|2
1639072210000|2021-12-09 17:50:10|5476.8|5470.8|5479.1|5473.1|5479.1|5473.1|5476.8|5470.8|6
1639072220000|2021-12-09 17:50:20|5479.6|5473.6|5481.1|5475.1|5481.1|5475.1|5479.6|5473.6|1
1639072230000|2021-12-09 17:50:30|5480.6|5474.6|5480.6|5474.6|5481.1|5475.1|5480.6|5474.6|2
1639072240000|2021-12-09 17:50:40|5479.9|5473.9|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|11
1639072250000|2021-12-09 17:50:50|5479.3|5473.3|5478.1|5472.1|5479.3|5473.3|5478.1|5472.1|6
1639072260000|2021-12-09 17:51:00|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|3
1639072270000|2021-12-09 17:51:10|5476.3|5470.3|5475.1|5469.1|5476.3|5470.3|5475.1|5469.1|0
1639072280000|2021-12-09 17:51:20|||||||||1
1639072290000|2021-12-09 17:51:30|5475.9|5469.9|5475.6|5469.6|5475.9|5469.9|5475.6|5469.6|3
1639072300000|2021-12-09 17:51:40|5475.1|5469.1|5477.3|5471.3|5478.2|5472.2|5475.1|5469.1|10
1639072310000|2021-12-09 17:51:50|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|0
1639072320000|2021-12-09 17:52:00|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|0
1639072330000|2021-12-09 17:52:10|5476.4|5470.4|5474.9|5468.9|5476.4|5470.4|5474.9|5468.9|5
1639072340000|2021-12-09 17:52:20|5475.9|5469.9|5475.6|5469.6|5475.9|5469.9|5475.6|5469.6|0
1639072350000|2021-12-09 17:52:30|5475.1|5469.1|5475.3|5469.3|5475.6|5469.6|5474.8|5468.8|7
1639072360000|2021-12-09 17:52:40|5475.8|5469.8|5475.3|5469.3|5475.8|5469.8|5475.3|5469.3|10
1639072370000|2021-12-09 17:52:50|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|34
1639072380000|2021-12-09 17:53:00|5476.1|5470.1|5476.1|5470.1|5476.3|5470.3|5476.1|5470.1|1
1639072390000|2021-12-09 17:53:10|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1639072400000|2021-12-09 17:53:20|5477.1|5471.1|5475.6|5469.6|5477.1|5471.1|5475.6|5469.6|8
1639072410000|2021-12-09 17:53:30|5475.1|5469.1|5474.1|5468.1|5475.3|5469.3|5474.1|5468.1|6
1639072420000|2021-12-09 17:53:40|5473.3|5467.3|5473.9|5467.9|5473.9|5467.9|5471.3|5465.3|8
1639072430000|2021-12-09 17:53:50|5473.1|5467.1|5474.9|5468.9|5474.9|5468.9|5471.6|5465.6|25
1639072440000|2021-12-09 17:54:00|5475.1|5469.1|5473.9|5467.9|5475.9|5469.9|5473.9|5467.9|40
1639072450000|2021-12-09 17:54:10|5473.6|5467.6|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|2
1639072460000|2021-12-09 17:54:20|5470.6|5464.6|5468.6|5462.6|5471.1|5465.1|5468.6|5462.6|7
1639072470000|2021-12-09 17:54:30|5468.9|5462.9|5468.6|5462.6|5469.1|5463.1|5466.3|5460.3|16
1639072480000|2021-12-09 17:54:40|5468.8|5462.8|5468.9|5462.9|5468.9|5462.9|5467.4|5461.4|11
1639072490000|2021-12-09 17:54:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1639072500000|2021-12-09 17:55:00|5469.2|5463.2|5470.9|5464.9|5470.9|5464.9|5469.2|5463.2|10
1639072510000|2021-12-09 17:55:10|5470.1|5464.1|5468.9|5462.9|5470.1|5464.1|5468.6|5462.6|4
1639072520000|2021-12-09 17:55:20|5469.1|5463.1|5469.1|5463.1|5469.4|5463.4|5469.1|5463.1|1
1639072530000|2021-12-09 17:55:30|5468.9|5462.9|5470.4|5464.4|5470.4|5464.4|5468.9|5462.9|3
1639072540000|2021-12-09 17:55:40|5469.1|5463.1|5466.9|5460.9|5469.1|5463.1|5466.9|5460.9|47
1639072550000|2021-12-09 17:55:50|||||||||5
1639072560000|2021-12-09 17:56:00|||||||||1
1639072570000|2021-12-09 17:56:10|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5466.4|5460.4|6
1639072580000|2021-12-09 17:56:20|5467.9|5461.9|5467.6|5461.6|5467.9|5461.9|5467.6|5461.6|1
1639072590000|2021-12-09 17:56:30|5467.9|5461.9|5467.6|5461.6|5467.9|5461.9|5467.6|5461.6|1
1639072600000|2021-12-09 17:56:40|5467.3|5461.3|5462.1|5456.1|5467.3|5461.3|5462.1|5456.1|8
1639072610000|2021-12-09 17:56:50|5461.6|5455.6|5458.9|5452.9|5461.6|5455.6|5458.9|5452.9|10
1639072620000|2021-12-09 17:57:00|5458.1|5452.1|5461.1|5455.1|5462.6|5456.6|5457.8|5451.8|5
1639072630000|2021-12-09 17:57:10|5460.8|5454.8|5465.1|5459.1|5465.1|5459.1|5459.8|5453.8|17
1639072640000|2021-12-09 17:57:20|5464.8|5458.8|5465.1|5459.1|5465.1|5459.1|5464.8|5458.8|1
1639072650000|2021-12-09 17:57:30|5465.6|5459.6|5460.6|5454.6|5465.6|5459.6|5460.6|5454.6|20
1639072660000|2021-12-09 17:57:40|5462.6|5456.6|5463.1|5457.1|5463.1|5457.1|5462.6|5456.6|2
1639072670000|2021-12-09 17:57:50|5460|5454|5460.6|5454.6|5461.3|5455.3|5459.9|5453.9|12
1639072680000|2021-12-09 17:58:00|5460.3|5454.3|5461.1|5455.1|5461.3|5455.3|5459.9|5453.9|4
1639072690000|2021-12-09 17:58:10|5460.9|5454.9|5464.1|5458.1|5464.4|5458.4|5460.9|5454.9|14
1639072700000|2021-12-09 17:58:20|5463.6|5457.6|5462.4|5456.4|5464.1|5458.1|5462.4|5456.4|6
1639072710000|2021-12-09 17:58:30|5462.6|5456.6|5462.1|5456.1|5462.6|5456.6|5461.6|5455.6|2
1639072720000|2021-12-09 17:58:40|5461.8|5455.8|5461.9|5455.9|5461.9|5455.9|5461.1|5455.1|1
1639072730000|2021-12-09 17:58:50|5462.4|5456.4|5462.6|5456.6|5463.4|5457.4|5462.1|5456.1|2
1639072740000|2021-12-09 17:59:00|5462.8|5456.8|5466.4|5460.4|5467.1|5461.1|5462.8|5456.8|28
1639072750000|2021-12-09 17:59:10|5466.9|5460.9|5466.6|5460.6|5466.9|5460.9|5465.4|5459.4|5
1639072760000|2021-12-09 17:59:20|5465.9|5459.9|5465.1|5459.1|5465.9|5459.9|5465.1|5459.1|1
1639072770000|2021-12-09 17:59:30|5464.8|5458.8|5463.4|5457.4|5464.8|5458.8|5463.4|5457.4|1
1639072780000|2021-12-09 17:59:40|5462.1|5456.1|5460.4|5454.4|5462.4|5456.4|5460.1|5454.1|20
1639072790000|2021-12-09 17:59:50|5460.1|5454.1|5458.3|5452.3|5461.1|5455.1|5458.3|5452.3|2
1639072800000|2021-12-09 18:00:00|5458.1|5452.1|5461.6|5455.6|5461.6|5455.6|5458.1|5452.1|2
1639072810000|2021-12-09 18:00:10|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|2
1639072820000|2021-12-09 18:00:20|5460|5454|5461.1|5455.1|5461.1|5455.1|5460|5454|13
1639072830000|2021-12-09 18:00:30|5460.6|5454.6|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|2
1639072840000|2021-12-09 18:00:40|5460.6|5454.6|5460.9|5454.9|5460.9|5454.9|5460.6|5454.6|0
1639072860000|2021-12-09 18:01:00|5461.1|5455.1|5461.1|5455.1|5461.9|5455.9|5461.1|5455.1|7
1639072870000|2021-12-09 18:01:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|1
1639072880000|2021-12-09 18:01:20|5461.6|5455.6|5460.9|5454.9|5461.6|5455.6|5460.9|5454.9|1
1639072890000|2021-12-09 18:01:30|5461.1|5455.1|5461.9|5455.9|5461.9|5455.9|5461.1|5455.1|1
1639072900000|2021-12-09 18:01:40|5461.7|5455.7|5461.9|5455.9|5462.1|5456.1|5461.1|5455.1|1
1639072910000|2021-12-09 18:01:50|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|0
1639072920000|2021-12-09 18:02:00|5461.9|5455.9|5462.9|5456.9|5462.9|5456.9|5461.6|5455.6|4
1639072930000|2021-12-09 18:02:10|5463.1|5457.1|5466.9|5460.9|5466.9|5460.9|5462.9|5456.9|60
1639072940000|2021-12-09 18:02:20|5467.2|5461.2|5467.3|5461.3|5467.9|5461.9|5466.9|5460.9|9
1639072950000|2021-12-09 18:02:30|5467.6|5461.6|5467.9|5461.9|5467.9|5461.9|5467.3|5461.3|2
1639072960000|2021-12-09 18:02:40|5467.4|5461.4|5466.6|5460.6|5467.9|5461.9|5466.6|5460.6|3
1639072970000|2021-12-09 18:02:50|5465.1|5459.1|5464.9|5458.9|5465.1|5459.1|5464.6|5458.6|9
1639072980000|2021-12-09 18:03:00|5465.4|5459.4|5462.8|5456.8|5465.4|5459.4|5462.8|5456.8|4
1639072990000|2021-12-09 18:03:10|5461.8|5455.8|5461.8|5455.8|5462.1|5456.1|5461.5|5455.5|1
1639073000000|2021-12-09 18:03:20|5462.1|5456.1|5468.1|5462.1|5471|5465|5462.1|5456.1|24
1639073010000|2021-12-09 18:03:30|5469.9|5463.9|5470.7|5464.7|5471.1|5465.1|5469.9|5463.9|11
1639073020000|2021-12-09 18:03:40|5470.5|5464.5|5463.9|5457.9|5470.5|5464.5|5463.9|5457.9|6
1639073030000|2021-12-09 18:03:50|5465.4|5459.4|5466.4|5460.4|5466.4|5460.4|5465.4|5459.4|2
1639073040000|2021-12-09 18:04:00|5465.1|5459.1|5465.9|5459.9|5465.9|5459.9|5464.6|5458.6|4
1639073050000|2021-12-09 18:04:10|5466.2|5460.2|5465.6|5459.6|5466.2|5460.2|5465.6|5459.6|2
1639073060000|2021-12-09 18:04:20|5465.3|5459.3|5468.2|5462.2|5468.4|5462.4|5463.4|5457.4|16
1639073070000|2021-12-09 18:04:30|5470.2|5464.2|5466.7|5460.7|5470.2|5464.2|5466.4|5460.4|14
1639073080000|2021-12-09 18:04:40|5466.2|5460.2|5464|5458|5466.7|5460.7|5464|5458|2
1639073090000|2021-12-09 18:04:50|5463.8|5457.8|5465.7|5459.7|5465.7|5459.7|5463.5|5457.5|9
1639073100000|2021-12-09 18:05:00|5466|5460|5466.2|5460.2|5468.7|5462.7|5466|5460|15
1639073110000|2021-12-09 18:05:10|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639073120000|2021-12-09 18:05:20|5466.9|5460.9|5467.5|5461.5|5467.5|5461.5|5466.9|5460.9|5
1639073130000|2021-12-09 18:05:30|5467.7|5461.7|5471.2|5465.2|5471.7|5465.7|5467.7|5461.7|24
1639073140000|2021-12-09 18:05:40|5471|5465|5468.7|5462.7|5471|5465|5468.7|5462.7|34
1639073150000|2021-12-09 18:05:50|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|1
1639073160000|2021-12-09 18:06:00|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1639073170000|2021-12-09 18:06:10|5468.7|5462.7|5466.7|5460.7|5468.7|5462.7|5466.7|5460.7|4
1639073180000|2021-12-09 18:06:20|5465.7|5459.7|5466|5460|5466|5460|5465.7|5459.7|1
1639073190000|2021-12-09 18:06:30|5465|5459|5465|5459|5465|5459|5465|5459|1
1639073200000|2021-12-09 18:06:40|5464.7|5458.7|5463.7|5457.7|5464.7|5458.7|5463.7|5457.7|0
1639073210000|2021-12-09 18:06:50|5464|5458|5464.7|5458.7|5464.7|5458.7|5464|5458|1
1639073220000|2021-12-09 18:07:00|5465|5459|5464.7|5458.7|5465|5459|5463.9|5457.9|1
1639073230000|2021-12-09 18:07:10|5466.5|5460.5|5465.7|5459.7|5467.7|5461.7|5465.7|5459.7|11
1639073240000|2021-12-09 18:07:20|5466.7|5460.7|5467.7|5461.7|5467.7|5461.7|5466.4|5460.4|1
1639073250000|2021-12-09 18:07:30|5468.5|5462.5|5469.7|5463.7|5469.7|5463.7|5468.5|5462.5|3
1639073260000|2021-12-09 18:07:40|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|1
1639073270000|2021-12-09 18:07:50|5470|5464|5469.2|5463.2|5470.5|5464.5|5468.7|5462.7|1
1639073280000|2021-12-09 18:08:00|5468.7|5462.7|5470.5|5464.5|5470.5|5464.5|5468.7|5462.7|10
1639073290000|2021-12-09 18:08:10|5471|5465|5470.7|5464.7|5471.7|5465.7|5470.5|5464.5|3
1639073300000|2021-12-09 18:08:20|5471.2|5465.2|5468.7|5462.7|5471.2|5465.2|5468.2|5462.2|3
1639073310000|2021-12-09 18:08:30|5470|5464|5471.7|5465.7|5471.7|5465.7|5470|5464|9
1639073320000|2021-12-09 18:08:40|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5470.5|5464.5|11
1639073340000|2021-12-09 18:09:00|5471.2|5465.2|5470.7|5464.7|5471.5|5465.5|5470.7|5464.7|2
1639073350000|2021-12-09 18:09:10|5470.5|5464.5|5471.5|5465.5|5472.2|5466.2|5470.2|5464.2|6
1639073360000|2021-12-09 18:09:20|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.5|5465.5|0
1639073370000|2021-12-09 18:09:30|5471.5|5465.5|5471.7|5465.7|5471.7|5465.7|5470.2|5464.2|2
1639073380000|2021-12-09 18:09:40|5472.5|5466.5|5471.5|5465.5|5472.5|5466.5|5471.5|5465.5|7
1639073390000|2021-12-09 18:09:50|||||||||2
1639073400000|2021-12-09 18:10:00|5471.7|5465.7|5473.3|5467.3|5476.5|5470.5|5471.5|5465.5|5
1639073410000|2021-12-09 18:10:10|5473.9|5467.9|5474.7|5468.7|5475|5469|5473.9|5467.9|2
1639073420000|2021-12-09 18:10:20|5475|5469|5475|5469|5475.2|5469.2|5475|5469|0
1639073430000|2021-12-09 18:10:30|5474|5468|5472.9|5466.9|5474|5468|5472.9|5466.9|1
1639073440000|2021-12-09 18:10:40|5472.7|5466.7|5472.5|5466.5|5472.7|5466.7|5471.9|5465.9|9
1639073450000|2021-12-09 18:10:50|5472.2|5466.2|5472.5|5466.5|5472.5|5466.5|5472|5466|6
1639073460000|2021-12-09 18:11:00|5472.2|5466.2|5472.5|5466.5|5472.5|5466.5|5472.2|5466.2|16
1639073470000|2021-12-09 18:11:10|5472.2|5466.2|5471.1|5465.1|5472.2|5466.2|5470.9|5464.9|53
1639073480000|2021-12-09 18:11:20|5471.2|5465.2|5469.2|5463.2|5471.5|5465.5|5468.8|5462.8|14
1639073490000|2021-12-09 18:11:30|5469.7|5463.7|5467.4|5461.4|5469.7|5463.7|5466.6|5460.6|2
1639073500000|2021-12-09 18:11:40|5467.1|5461.1|5468|5462|5468|5462|5466.9|5460.9|1
1639073510000|2021-12-09 18:11:50|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.4|5462.4|0
1639073520000|2021-12-09 18:12:00|5468.4|5462.4|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|0
1639073530000|2021-12-09 18:12:10|5468.5|5462.5|5467.9|5461.9|5468.5|5462.5|5467.9|5461.9|5
1639073540000|2021-12-09 18:12:20|5470.5|5464.5|5469.9|5463.9|5470.7|5464.7|5469.4|5463.4|9
1639073560000|2021-12-09 18:12:40|5469.6|5463.6|5467.7|5461.7|5469.9|5463.9|5467.7|5461.7|0
1639073570000|2021-12-09 18:12:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|16
1639073580000|2021-12-09 18:13:00|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5469.8|5463.8|16
1639073590000|2021-12-09 18:13:10|||||||||1
1639073600000|2021-12-09 18:13:20|5471.2|5465.2|5470.7|5464.7|5472.5|5466.5|5469.7|5463.7|2
1639073610000|2021-12-09 18:13:30|5470.2|5464.2|5470.7|5464.7|5471.7|5465.7|5469.7|5463.7|3
1639073620000|2021-12-09 18:13:40|5470.5|5464.5|5469.7|5463.7|5470.7|5464.7|5469.7|5463.7|0
1639073630000|2021-12-09 18:13:50|5470|5464|5470.5|5464.5|5471.2|5465.2|5469.9|5463.9|4
1639073640000|2021-12-09 18:14:00|5472|5466|5473.2|5467.2|5473.2|5467.2|5472|5466|2
1639073650000|2021-12-09 18:14:10|5472.7|5466.7|5474.7|5468.7|5476.4|5470.4|5472.7|5466.7|20
1639073660000|2021-12-09 18:14:20|5473.7|5467.7|5472.7|5466.7|5473.7|5467.7|5472|5466|3
1639073670000|2021-12-09 18:14:30|5473.2|5467.2|5473.2|5467.2|5473.4|5467.4|5473|5467|0
1639073680000|2021-12-09 18:14:40|5473|5467|5472.4|5466.4|5473|5467|5472.2|5466.2|78
1639073690000|2021-12-09 18:14:50|5472.7|5466.7|5472.9|5466.9|5473.6|5467.6|5472.7|5466.7|7
1639073700000|2021-12-09 18:15:00|5473.1|5467.1|5472.9|5466.9|5473.1|5467.1|5472.6|5466.6|2
1639073710000|2021-12-09 18:15:10|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1639073720000|2021-12-09 18:15:20|5473.2|5467.2|5473.9|5467.9|5474.2|5468.2|5473.2|5467.2|2
1639073730000|2021-12-09 18:15:30|||||||||2
1639073740000|2021-12-09 18:15:40|5473.1|5467.1|5474.9|5468.9|5474.9|5468.9|5473.1|5467.1|4
1639073750000|2021-12-09 18:15:50|5475.4|5469.4|5474.5|5468.5|5475.9|5469.9|5474.5|5468.5|6
1639073760000|2021-12-09 18:16:00|5474.2|5468.2|5473.5|5467.5|5474.2|5468.2|5473.5|5467.5|1
1639073770000|2021-12-09 18:16:10|5474|5468|5475|5469|5475.5|5469.5|5474|5468|5
1639073780000|2021-12-09 18:16:20|5475.5|5469.5|5474.7|5468.7|5475.5|5469.5|5474.7|5468.7|0
1639073790000|2021-12-09 18:16:30|||||||||3
1639073800000|2021-12-09 18:16:40|5473.9|5467.9|5474|5468|5474|5468|5473.7|5467.7|2
1639073810000|2021-12-09 18:16:50|5474.3|5468.3|5475|5469|5475|5469|5474.3|5468.3|3
1639073820000|2021-12-09 18:17:00|5475.5|5469.5|5475.7|5469.7|5475.7|5469.7|5475.5|5469.5|2
1639073830000|2021-12-09 18:17:10|5476|5470|5475.5|5469.5|5476.7|5470.7|5475.4|5469.4|4
1639073840000|2021-12-09 18:17:20|5475.6|5469.6|5474.9|5468.9|5475.6|5469.6|5474.9|5468.9|43
1639073860000|2021-12-09 18:17:40|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5473.4|5467.4|6
1639073870000|2021-12-09 18:17:50|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|78
1639073880000|2021-12-09 18:18:00|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.4|5468.4|3
1639073890000|2021-12-09 18:18:10|5475.2|5469.2|5475.4|5469.4|5475.4|5469.4|5475.2|5469.2|0
1639073900000|2021-12-09 18:18:20|5475.9|5469.9|5475.9|5469.9|5476.4|5470.4|5475.9|5469.9|3
1639073910000|2021-12-09 18:18:30|||||||||2
1639073920000|2021-12-09 18:18:40|||||||||1
1639073930000|2021-12-09 18:18:50|5476.2|5470.2|5474.9|5468.9|5476.2|5470.2|5474.9|5468.9|2
1639073940000|2021-12-09 18:19:00|5474|5468|5473.9|5467.9|5474|5468|5473.7|5467.7|14
1639073950000|2021-12-09 18:19:10|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|1
1639073970000|2021-12-09 18:19:30|5473.1|5467.1|5471.9|5465.9|5473.1|5467.1|5471.9|5465.9|4
1639073980000|2021-12-09 18:19:40|5470.9|5464.9|5471.9|5465.9|5471.9|5465.9|5470.9|5464.9|4
1639073990000|2021-12-09 18:19:50|5471.1|5465.1|5471.9|5465.9|5471.9|5465.9|5470.8|5464.8|14
1639074000000|2021-12-09 18:20:00|5472.1|5466.1|5470.9|5464.9|5472.4|5466.4|5469.6|5463.6|11
1639074010000|2021-12-09 18:20:10|5471.4|5465.4|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|0
1639074020000|2021-12-09 18:20:20|||||||||4
1639074030000|2021-12-09 18:20:30|5469.4|5463.4|5467.6|5461.6|5469.4|5463.4|5467.6|5461.6|13
1639074040000|2021-12-09 18:20:40|5467.3|5461.3|5468.9|5462.9|5468.9|5462.9|5467.1|5461.1|9
1639074050000|2021-12-09 18:20:50|5468.6|5462.6|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|2
1639074060000|2021-12-09 18:21:00|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1639074070000|2021-12-09 18:21:10|5468.3|5462.3|5469.1|5463.1|5469.1|5463.1|5468.1|5462.1|3
1639074090000|2021-12-09 18:21:30|5468.6|5462.6|5467.9|5461.9|5468.6|5462.6|5467.9|5461.9|4
1639074100000|2021-12-09 18:21:40|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1639074110000|2021-12-09 18:21:50|5467.8|5461.8|5468.4|5462.4|5468.4|5462.4|5467.8|5461.8|3
1639074120000|2021-12-09 18:22:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.1|5462.1|10
1639074140000|2021-12-09 18:22:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|9
1639074150000|2021-12-09 18:22:30|5468.1|5462.1|5467.9|5461.9|5468.1|5462.1|5467.6|5461.6|2
1639074180000|2021-12-09 18:23:00|5467.7|5461.7|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|1
1639074190000|2021-12-09 18:23:10|5467.6|5461.6|5468.9|5462.9|5468.9|5462.9|5467.6|5461.6|6
1639074200000|2021-12-09 18:23:20|5468.7|5462.7|5468.9|5462.9|5468.9|5462.9|5468.7|5462.7|2
1639074220000|2021-12-09 18:23:40|5469.2|5463.2|5469.9|5463.9|5470.9|5464.9|5469.2|5463.2|6
1639074230000|2021-12-09 18:23:50|5470.1|5464.1|5470.9|5464.9|5471.1|5465.1|5470.1|5464.1|1
1639074240000|2021-12-09 18:24:00|5470.6|5464.6|5469.9|5463.9|5470.9|5464.9|5469.9|5463.9|2
1639074250000|2021-12-09 18:24:10|5468.9|5462.9|5469.4|5463.4|5469.4|5463.4|5468.9|5462.9|2
1639074260000|2021-12-09 18:24:20|5469.2|5463.2|5468.9|5462.9|5469.2|5463.2|5468.9|5462.9|1
1639074270000|2021-12-09 18:24:30|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|3
1639074280000|2021-12-09 18:24:40|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|5
1639074300000|2021-12-09 18:25:00|5468|5462|5466.9|5460.9|5468|5462|5466.4|5460.4|10
1639074310000|2021-12-09 18:25:10|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|0
1639074320000|2021-12-09 18:25:20|||||||||1
1639074330000|2021-12-09 18:25:30|5466.6|5460.6|5465.4|5459.4|5466.6|5460.6|5465.4|5459.4|14
1639074340000|2021-12-09 18:25:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1639074350000|2021-12-09 18:25:50|5463.2|5457.2|5462.9|5456.9|5463.2|5457.2|5461.4|5455.4|8
1639074360000|2021-12-09 18:26:00|5462.6|5456.6|5462.4|5456.4|5462.9|5456.9|5462.1|5456.1|2
1639074370000|2021-12-09 18:26:10|5462.1|5456.1|5462.9|5456.9|5462.9|5456.9|5462.1|5456.1|2
1639074380000|2021-12-09 18:26:20|5462.4|5456.4|5462.6|5456.6|5462.9|5456.9|5462.1|5456.1|2
1639074390000|2021-12-09 18:26:30|5462.4|5456.4|5462.1|5456.1|5462.9|5456.9|5462.1|5456.1|7
1639074400000|2021-12-09 18:26:40|5461.9|5455.9|5461.6|5455.6|5461.9|5455.9|5461.6|5455.6|0
1639074410000|2021-12-09 18:26:50|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|1
1639074420000|2021-12-09 18:27:00|5462.2|5456.2|5461.9|5455.9|5462.2|5456.2|5461.6|5455.6|2
1639074440000|2021-12-09 18:27:20|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1639074450000|2021-12-09 18:27:30|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|1
1639074470000|2021-12-09 18:27:50|||||||||1
1639074480000|2021-12-09 18:28:00|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|2
1639074490000|2021-12-09 18:28:10|5459.6|5453.6|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|2
1639074500000|2021-12-09 18:28:20|5460.7|5454.7|5460.3|5454.3|5461.9|5455.9|5460.3|5454.3|2
1639074510000|2021-12-09 18:28:30|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460.4|5454.4|4
1639074520000|2021-12-09 18:28:40|5460.1|5454.1|5459.3|5453.3|5460.1|5454.1|5459.3|5453.3|2
1639074530000|2021-12-09 18:28:50|5459.6|5453.6|5460.9|5454.9|5460.9|5454.9|5459.6|5453.6|2
1639074540000|2021-12-09 18:29:00|5461.4|5455.4|5460.4|5454.4|5461.4|5455.4|5460.4|5454.4|0
1639074550000|2021-12-09 18:29:10|5459.3|5453.3|5458.1|5452.1|5459.3|5453.3|5458.1|5452.1|4
1639074560000|2021-12-09 18:29:20|||||||||1
1639074570000|2021-12-09 18:29:30|5458.6|5452.6|5459.1|5453.1|5459.1|5453.1|5458.6|5452.6|3
1639074580000|2021-12-09 18:29:40|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639074590000|2021-12-09 18:29:50|5459.2|5453.2|5459.4|5453.4|5459.4|5453.4|5459.2|5453.2|1
1639074600000|2021-12-09 18:30:00|5458.1|5452.1|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|1
1639074610000|2021-12-09 18:30:10|5459.2|5453.2|5461.1|5455.1|5461.9|5455.9|5458.9|5452.9|3
1639074620000|2021-12-09 18:30:20|5461.4|5455.4|5461.6|5455.6|5462.4|5456.4|5461.1|5455.1|3
1639074630000|2021-12-09 18:30:30|5461.1|5455.1|5461.1|5455.1|5461.4|5455.4|5461.1|5455.1|1
1639074640000|2021-12-09 18:30:40|5460.9|5454.9|5459.6|5453.6|5460.9|5454.9|5459.6|5453.6|1
1639074650000|2021-12-09 18:30:50|5459.9|5453.9|5460.4|5454.4|5460.4|5454.4|5459.9|5453.9|114
1639074660000|2021-12-09 18:31:00|5460.1|5454.1|5459.4|5453.4|5460.6|5454.6|5459.1|5453.1|2
1639074670000|2021-12-09 18:31:10|5459.9|5453.9|5460.4|5454.4|5460.4|5454.4|5459.9|5453.9|61
1639074680000|2021-12-09 18:31:20|||||||||7
1639074690000|2021-12-09 18:31:30|5459.9|5453.9|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|10
1639074700000|2021-12-09 18:31:40|5460.1|5454.1|5460.4|5454.4|5460.9|5454.9|5460.1|5454.1|1
1639074710000|2021-12-09 18:31:50|||||||||1
1639074720000|2021-12-09 18:32:00|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|1
1639074740000|2021-12-09 18:32:20|5459.6|5453.6|5457.6|5451.6|5459.6|5453.6|5457.6|5451.6|6
1639074750000|2021-12-09 18:32:30|5457.9|5451.9|5457.1|5451.1|5458.1|5452.1|5456.8|5450.8|3
1639074760000|2021-12-09 18:32:40|5457.4|5451.4|5457.9|5451.9|5458.4|5452.4|5457.4|5451.4|6
1639074770000|2021-12-09 18:32:50|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1639074780000|2021-12-09 18:33:00|5457.6|5451.6|5463.6|5457.6|5463.6|5457.6|5457.4|5451.4|17
1639074790000|2021-12-09 18:33:10|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|3
1639074800000|2021-12-09 18:33:20|5462.9|5456.9|5463.1|5457.1|5463.4|5457.4|5462.6|5456.6|4
1639074810000|2021-12-09 18:33:30|5462.4|5456.4|5462.1|5456.1|5462.6|5456.6|5461.6|5455.6|4
1639074820000|2021-12-09 18:33:40|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.6|5455.6|1
1639074830000|2021-12-09 18:33:50|5461.6|5455.6|5459.9|5453.9|5461.6|5455.6|5459.4|5453.4|45
1639074840000|2021-12-09 18:34:00|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.2|5453.2|2
1639074850000|2021-12-09 18:34:10|5459.7|5453.7|5460.4|5454.4|5461.1|5455.1|5459.7|5453.7|3
1639074860000|2021-12-09 18:34:20|5460.1|5454.1|5459.9|5453.9|5460.4|5454.4|5459.1|5453.1|1
1639074880000|2021-12-09 18:34:40|5460.1|5454.1|5462.1|5456.1|5462.1|5456.1|5459.9|5453.9|10
1639074890000|2021-12-09 18:34:50|5462.4|5456.4|5464.1|5458.1|5464.1|5458.1|5461.9|5455.9|8
1639074900000|2021-12-09 18:35:00|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|3
1639074910000|2021-12-09 18:35:10|5461.4|5455.4|5462.1|5456.1|5462.1|5456.1|5461.4|5455.4|2
1639074920000|2021-12-09 18:35:20|5462.3|5456.3|5463.1|5457.1|5463.3|5457.3|5462.3|5456.3|6
1639074930000|2021-12-09 18:35:30|||||||||1
1639074940000|2021-12-09 18:35:40|5462.1|5456.1|5461.1|5455.1|5462.1|5456.1|5461.1|5455.1|2
1639074950000|2021-12-09 18:35:50|5461.4|5455.4|5460.1|5454.1|5461.4|5455.4|5460.1|5454.1|3
1639074960000|2021-12-09 18:36:00|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460.4|5454.4|3
1639074970000|2021-12-09 18:36:10|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|0
1639074980000|2021-12-09 18:36:20|5459.8|5453.8|5457.6|5451.6|5459.8|5453.8|5457.6|5451.6|18
1639074990000|2021-12-09 18:36:30|5457|5451|5457.1|5451.1|5457.4|5451.4|5457|5451|6
1639075000000|2021-12-09 18:36:40|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|9
1639075010000|2021-12-09 18:36:50|5457.4|5451.4|5460.1|5454.1|5460.1|5454.1|5457.4|5451.4|0
1639075020000|2021-12-09 18:37:00|5460.6|5454.6|5459.1|5453.1|5460.6|5454.6|5459.1|5453.1|5
1639075060000|2021-12-09 18:37:40|5459.6|5453.6|5461.1|5455.1|5461.1|5455.1|5459.6|5453.6|8
1639075070000|2021-12-09 18:37:50|5461.9|5455.9|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|3
1639075090000|2021-12-09 18:38:10|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|2
1639075100000|2021-12-09 18:38:20|||||||||2
1639075110000|2021-12-09 18:38:30|5461.9|5455.9|5461.1|5455.1|5461.9|5455.9|5461.1|5455.1|2
1639075120000|2021-12-09 18:38:40|5460.4|5454.4|5460.1|5454.1|5460.4|5454.4|5460.1|5454.1|0
1639075130000|2021-12-09 18:38:50|5460.4|5454.4|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|0
1639075140000|2021-12-09 18:39:00|5461.9|5455.9|5459.9|5453.9|5461.9|5455.9|5458.9|5452.9|3
1639075150000|2021-12-09 18:39:10|5461.1|5455.1|5462.2|5456.2|5462.4|5456.4|5461.1|5455.1|16
1639075160000|2021-12-09 18:39:20|5462.5|5456.5|5462.2|5456.2|5462.5|5456.5|5462.2|5456.2|7
1639075170000|2021-12-09 18:39:30|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|2
1639075180000|2021-12-09 18:39:40|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|6
1639075190000|2021-12-09 18:39:50|5464.2|5458.2|5464.9|5458.9|5464.9|5458.9|5463.4|5457.4|4
1639075200000|2021-12-09 18:40:00|5464.7|5458.7|5464.1|5458.1|5464.7|5458.7|5464.1|5458.1|3
1639075210000|2021-12-09 18:40:10|5465.2|5459.2|5465.4|5459.4|5465.4|5459.4|5465.2|5459.2|105
1639075220000|2021-12-09 18:40:20|5465.6|5459.6|5465.1|5459.1|5466.4|5460.4|5465.1|5459.1|24
1639075230000|2021-12-09 18:40:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5463.8|5457.8|3
1639075240000|2021-12-09 18:40:40|5464.4|5458.4|5465.6|5459.6|5465.6|5459.6|5464.4|5458.4|2
1639075250000|2021-12-09 18:40:50|5465.1|5459.1|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|2
1639075260000|2021-12-09 18:41:00|5464.4|5458.4|5464.1|5458.1|5464.4|5458.4|5464.1|5458.1|0
1639075270000|2021-12-09 18:41:10|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|1
1639075280000|2021-12-09 18:41:20|5463.4|5457.4|5463.9|5457.9|5464.6|5458.6|5462.4|5456.4|7
1639075290000|2021-12-09 18:41:30|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5463.4|5457.4|1
1639075300000|2021-12-09 18:41:40|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|7
1639075310000|2021-12-09 18:41:50|5462.9|5456.9|5467.9|5461.9|5467.9|5461.9|5462.9|5456.9|9
1639075320000|2021-12-09 18:42:00|5467.6|5461.6|5467.1|5461.1|5469.1|5463.1|5467.1|5461.1|31
1639075330000|2021-12-09 18:42:10|5467.4|5461.4|5466.6|5460.6|5467.6|5461.6|5466.1|5460.1|126
1639075340000|2021-12-09 18:42:20|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1639075350000|2021-12-09 18:42:30|5465.9|5459.9|5463.9|5457.9|5465.9|5459.9|5463.9|5457.9|6
1639075360000|2021-12-09 18:42:40|5464.1|5458.1|5465.9|5459.9|5466.1|5460.1|5464.1|5458.1|22
1639075370000|2021-12-09 18:42:50|5466.4|5460.4|5466.2|5460.2|5468.4|5462.4|5466.1|5460.1|5
1639075380000|2021-12-09 18:43:00|5466.5|5460.5|5467.9|5461.9|5467.9|5461.9|5465.9|5459.9|4
1639075390000|2021-12-09 18:43:10|5467.7|5461.7|5465.9|5459.9|5467.7|5461.7|5465.9|5459.9|4
1639075400000|2021-12-09 18:43:20|5466.2|5460.2|5465.9|5459.9|5466.2|5460.2|5465.9|5459.9|0
1639075410000|2021-12-09 18:43:30|5466.4|5460.4|5465.9|5459.9|5466.4|5460.4|5465.9|5459.9|2
1639075420000|2021-12-09 18:43:40|5465.6|5459.6|5465.9|5459.9|5465.9|5459.9|5465.6|5459.6|3
1639075430000|2021-12-09 18:43:50|5466.2|5460.2|5465.9|5459.9|5466.4|5460.4|5465.6|5459.6|2
1639075440000|2021-12-09 18:44:00|5465.4|5459.4|5467.1|5461.1|5468.4|5462.4|5465.4|5459.4|10
1639075450000|2021-12-09 18:44:10|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5465.7|5459.7|11
1639075460000|2021-12-09 18:44:20|5466.4|5460.4|5467.1|5461.1|5467.1|5461.1|5466.4|5460.4|3
1639075470000|2021-12-09 18:44:30|5465.3|5459.3|5465.1|5459.1|5465.4|5459.4|5465.1|5459.1|17
1639075480000|2021-12-09 18:44:40|5464.8|5458.8|5465.7|5459.7|5465.7|5459.7|5464.8|5458.8|29
1639075490000|2021-12-09 18:44:50|5466|5460|5465.7|5459.7|5466|5460|5465.7|5459.7|1
1639075500000|2021-12-09 18:45:00|5460.4|5454.4|5457.9|5451.9|5460.7|5454.7|5457.1|5451.1|18
1639075510000|2021-12-09 18:45:10|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|5457.1|5451.1|1
1639075520000|2021-12-09 18:45:20|5458.5|5452.5|5458.1|5452.1|5458.5|5452.5|5457.1|5451.1|219
1639075530000|2021-12-09 18:45:30|5462.3|5456.3|5462.9|5456.9|5462.9|5456.9|5460.9|5454.9|18
1639075540000|2021-12-09 18:45:40|5462.4|5456.4|5462.9|5456.9|5463.2|5457.2|5462.4|5456.4|17
1639075550000|2021-12-09 18:45:50|5463.1|5457.1|5464.2|5458.2|5464.2|5458.2|5463.1|5457.1|5
1639075560000|2021-12-09 18:46:00|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.4|5457.4|6
1639075570000|2021-12-09 18:46:10|5462.9|5456.9|5463.7|5457.7|5463.9|5457.9|5462.9|5456.9|73
1639075580000|2021-12-09 18:46:20|5463.6|5457.6|5463.6|5457.6|5463.9|5457.9|5463.4|5457.4|1
1639075590000|2021-12-09 18:46:30|5463.1|5457.1|5462.3|5456.3|5463.1|5457.1|5462.3|5456.3|1
1639075600000|2021-12-09 18:46:40|5462.1|5456.1|5462.6|5456.6|5462.6|5456.6|5461.8|5455.8|8
1639075610000|2021-12-09 18:46:50|5463.3|5457.3|5463.6|5457.6|5463.6|5457.6|5463.3|5457.3|11
1639075620000|2021-12-09 18:47:00|5463.3|5457.3|5462.1|5456.1|5463.3|5457.3|5462.1|5456.1|7
1639075630000|2021-12-09 18:47:10|5463.3|5457.3|5463.6|5457.6|5463.6|5457.6|5463.3|5457.3|2
1639075640000|2021-12-09 18:47:20|5463.3|5457.3|5463.1|5457.1|5463.3|5457.3|5463.1|5457.1|0
1639075650000|2021-12-09 18:47:30|||||||||1
1639075660000|2021-12-09 18:47:40|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5
1639075670000|2021-12-09 18:47:50|5461.8|5455.8|5461.8|5455.8|5462.6|5456.6|5461.8|5455.8|5
1639075680000|2021-12-09 18:48:00|5462.3|5456.3|5463.6|5457.6|5464.1|5458.1|5462.3|5456.3|12
1639075690000|2021-12-09 18:48:10|5463.9|5457.9|5463.1|5457.1|5464.1|5458.1|5462.9|5456.9|2
1639075700000|2021-12-09 18:48:20|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.4|5456.4|21
1639075710000|2021-12-09 18:48:30|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.4|5457.4|0
1639075720000|2021-12-09 18:48:40|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1639075730000|2021-12-09 18:48:50|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5462.3|5456.3|7
1639075740000|2021-12-09 18:49:00|5463.6|5457.6|5462.3|5456.3|5463.6|5457.6|5462.3|5456.3|3
1639075750000|2021-12-09 18:49:10|5462.1|5456.1|5462.6|5456.6|5463.1|5457.1|5462.1|5456.1|1
1639075760000|2021-12-09 18:49:20|5463.4|5457.4|5461.1|5455.1|5463.6|5457.6|5461.1|5455.1|15
1639075770000|2021-12-09 18:49:30|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639075780000|2021-12-09 18:49:40|5460.6|5454.6|5460.1|5454.1|5460.6|5454.6|5459.9|5453.9|0
1639075790000|2021-12-09 18:49:50|5459.6|5453.6|5460.4|5454.4|5460.4|5454.4|5459.4|5453.4|7
1639075800000|2021-12-09 18:50:00|5461.4|5455.4|5460.3|5454.3|5461.4|5455.4|5460.3|5454.3|9
1639075810000|2021-12-09 18:50:10|5460.1|5454.1|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|2
1639075820000|2021-12-09 18:50:20|5459.4|5453.4|5459.5|5453.5|5459.7|5453.7|5459.4|5453.4|0
1639075830000|2021-12-09 18:50:30|5459.7|5453.7|5457.9|5451.9|5459.7|5453.7|5457.4|5451.4|5
1639075840000|2021-12-09 18:50:40|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1639075850000|2021-12-09 18:50:50|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.7|5451.7|4
1639075860000|2021-12-09 18:51:00|5458.2|5452.2|5457.4|5451.4|5458.2|5452.2|5457.4|5451.4|1
1639075870000|2021-12-09 18:51:10|||||||||5
1639075880000|2021-12-09 18:51:20|||||||||4
1639075890000|2021-12-09 18:51:30|||||||||7
1639075900000|2021-12-09 18:51:40|5458.9|5452.9|5458.2|5452.2|5459.2|5453.2|5458.2|5452.2|1
1639075910000|2021-12-09 18:51:50|5458.9|5452.9|5459.2|5453.2|5459.2|5453.2|5458.9|5452.9|7
1639075920000|2021-12-09 18:52:00|5458.9|5452.9|5458.7|5452.7|5458.9|5452.9|5457.9|5451.9|10
1639075930000|2021-12-09 18:52:10|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1639075940000|2021-12-09 18:52:20|5457.7|5451.7|5457.9|5451.9|5458.4|5452.4|5457.7|5451.7|0
1639075950000|2021-12-09 18:52:30|5457.8|5451.8|5458.6|5452.6|5458.6|5452.6|5457.8|5451.8|27
1639075960000|2021-12-09 18:52:40|5458.1|5452.1|5459.3|5453.3|5459.3|5453.3|5458.1|5452.1|6
1639075970000|2021-12-09 18:52:50|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|2
1639075980000|2021-12-09 18:53:00|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|1
1639075990000|2021-12-09 18:53:10|5457.8|5451.8|5457.6|5451.6|5457.8|5451.8|5457.6|5451.6|0
1639076010000|2021-12-09 18:53:30|5458.1|5452.1|5458.9|5452.9|5458.9|5452.9|5458.1|5452.1|4
1639076020000|2021-12-09 18:53:40|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1639076030000|2021-12-09 18:53:50|5458.6|5452.6|5457.9|5451.9|5458.6|5452.6|5457.9|5451.9|1
1639076040000|2021-12-09 18:54:00|5458.1|5452.1|5460.9|5454.9|5461.2|5455.2|5458.1|5452.1|5
1639076050000|2021-12-09 18:54:10|5461.1|5455.1|5458.9|5452.9|5461.1|5455.1|5458.9|5452.9|7
1639076060000|2021-12-09 18:54:20|5459.2|5453.2|5458.6|5452.6|5459.2|5453.2|5458.6|5452.6|2
1639076070000|2021-12-09 18:54:30|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1639076080000|2021-12-09 18:54:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5457.6|5451.6|4
1639076090000|2021-12-09 18:54:50|5458.9|5452.9|5458.9|5452.9|5459.2|5453.2|5458.9|5452.9|5
1639076100000|2021-12-09 18:55:00|5458.6|5452.6|5457.9|5451.9|5459.2|5453.2|5457.9|5451.9|37
1639076120000|2021-12-09 18:55:20|5458.2|5452.2|5457.9|5451.9|5458.2|5452.2|5457.9|5451.9|4
1639076150000|2021-12-09 18:55:50|5457.4|5451.4|5458.7|5452.7|5458.7|5452.7|5457.4|5451.4|2
1639076160000|2021-12-09 18:56:00|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5457.9|5451.9|3
1639076170000|2021-12-09 18:56:10|5458.5|5452.5|5459.5|5453.5|5459.5|5453.5|5458.5|5452.5|5
1639076180000|2021-12-09 18:56:20|5459.7|5453.7|5459.5|5453.5|5459.7|5453.7|5459.5|5453.5|0
1639076190000|2021-12-09 18:56:30|5460|5454|5461.9|5455.9|5461.9|5455.9|5460|5454|11
1639076200000|2021-12-09 18:56:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1639076210000|2021-12-09 18:56:50|5462|5456|5463.9|5457.9|5463.9|5457.9|5462|5456|16
1639076220000|2021-12-09 18:57:00|5464.2|5458.2|5464.7|5458.7|5465.2|5459.2|5464.2|5458.2|2
1639076230000|2021-12-09 18:57:10|5464.5|5458.5|5463.7|5457.7|5464.5|5458.5|5463.7|5457.7|3
1639076240000|2021-12-09 18:57:20|5464.8|5458.8|5464.7|5458.7|5465.7|5459.7|5464.7|5458.7|4
1639076250000|2021-12-09 18:57:30|5463.9|5457.9|5462.7|5456.7|5463.9|5457.9|5462.7|5456.7|4
1639076260000|2021-12-09 18:57:40|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|11
1639076270000|2021-12-09 18:57:50|5462.7|5456.7|5463.2|5457.2|5463.2|5457.2|5462.7|5456.7|0
1639076280000|2021-12-09 18:58:00|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.4|5456.4|11
1639076290000|2021-12-09 18:58:10|5462.6|5456.6|5461.7|5455.7|5462.6|5456.6|5461|5455|2
1639076300000|2021-12-09 18:58:20|5461.4|5455.4|5462.9|5456.9|5462.9|5456.9|5461.4|5455.4|17
1639076310000|2021-12-09 18:58:30|5462.7|5456.7|5460.7|5454.7|5462.7|5456.7|5460.7|5454.7|2
1639076320000|2021-12-09 18:58:40|5460|5454|5459.5|5453.5|5460|5454|5459.5|5453.5|6
1639076330000|2021-12-09 18:58:50|5459|5453|5458.7|5452.7|5459.5|5453.5|5458.7|5452.7|1
1639076340000|2021-12-09 18:59:00|5459.2|5453.2|5460.2|5454.2|5460.2|5454.2|5459.2|5453.2|1
1639076350000|2021-12-09 18:59:10|5459.9|5453.9|5459.2|5453.2|5459.9|5453.9|5458.7|5452.7|4
1639076360000|2021-12-09 18:59:20|5458.2|5452.2|5457.9|5451.9|5458.2|5452.2|5457.9|5451.9|3
1639076370000|2021-12-09 18:59:30|||||||||20
1639076380000|2021-12-09 18:59:40|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639076390000|2021-12-09 18:59:50|5457.7|5451.7|5457.7|5451.7|5457.9|5451.9|5457.7|5451.7|7
1639076400000|2021-12-09 19:00:00|5458|5452|5459.7|5453.7|5459.7|5453.7|5457.7|5451.7|37
1639076410000|2021-12-09 19:00:10|5460.2|5454.2|5459.7|5453.7|5460.7|5454.7|5459.7|5453.7|2
1639076420000|2021-12-09 19:00:20|5459.4|5453.4|5457.9|5451.9|5459.4|5453.4|5457.9|5451.9|11
1639076430000|2021-12-09 19:00:30|5457.6|5451.6|5458.1|5452.1|5458.6|5452.6|5457.6|5451.6|137
1639076440000|2021-12-09 19:00:40|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|1
1639076450000|2021-12-09 19:00:50|5458.2|5452.2|5458.7|5452.7|5458.7|5452.7|5457.7|5451.7|96
1639076460000|2021-12-09 19:01:00|5458.9|5452.9|5451.4|5445.4|5458.9|5452.9|5451.4|5445.4|68
1639076470000|2021-12-09 19:01:10|5451.6|5445.6|5453.4|5447.4|5453.7|5447.7|5451.6|5445.6|47
1639076480000|2021-12-09 19:01:20|5453.1|5447.1|5453.4|5447.4|5453.4|5447.4|5453.1|5447.1|79
1639076490000|2021-12-09 19:01:30|5452.8|5446.8|5453.1|5447.1|5453.1|5447.1|5452.8|5446.8|4
1639076500000|2021-12-09 19:01:40|5452.8|5446.8|5458.5|5452.5|5458.7|5452.7|5452.8|5446.8|9
1639076510000|2021-12-09 19:01:50|5458.2|5452.2|5458.5|5452.5|5458.5|5452.5|5458.2|5452.2|2
1639076520000|2021-12-09 19:02:00|5459|5453|5458.7|5452.7|5460|5454|5458.4|5452.4|8
1639076530000|2021-12-09 19:02:10|||||||||1
1639076540000|2021-12-09 19:02:20|5459.2|5453.2|5457.2|5451.2|5459.2|5453.2|5457.2|5451.2|11
1639076550000|2021-12-09 19:02:30|5456.6|5450.6|5455.9|5449.9|5456.6|5450.6|5455.9|5449.9|3
1639076560000|2021-12-09 19:02:40|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|2
1639076570000|2021-12-09 19:02:50|5455.5|5449.5|5455.7|5449.7|5455.7|5449.7|5455.5|5449.5|1
1639076580000|2021-12-09 19:03:00|5456|5450|5458.7|5452.7|5458.7|5452.7|5455.7|5449.7|15
1639076590000|2021-12-09 19:03:10|5458.4|5452.4|5460.7|5454.7|5461.2|5455.2|5457.7|5451.7|5
1639076600000|2021-12-09 19:03:20|5462.2|5456.2|5463.5|5457.5|5463.5|5457.5|5460.9|5454.9|25
1639076610000|2021-12-09 19:03:30|5464.2|5458.2|5464.9|5458.9|5465.5|5459.5|5463.7|5457.7|23
1639076620000|2021-12-09 19:03:40|5464.7|5458.7|5464.5|5458.5|5464.7|5458.7|5463.9|5457.9|3
1639076630000|2021-12-09 19:03:50|5465.4|5459.4|5465.5|5459.5|5465.5|5459.5|5465.4|5459.4|6
1639076640000|2021-12-09 19:04:00|5465.8|5459.8|5466.5|5460.5|5466.5|5460.5|5465.5|5459.5|10
1639076650000|2021-12-09 19:04:10|5466.2|5460.2|5461.7|5455.7|5466.5|5460.5|5461.7|5455.7|12
1639076660000|2021-12-09 19:04:20|5462.2|5456.2|5462.9|5456.9|5462.9|5456.9|5461.9|5455.9|5
1639076670000|2021-12-09 19:04:30|5462.7|5456.7|5461.7|5455.7|5462.7|5456.7|5461.7|5455.7|6
1639076680000|2021-12-09 19:04:40|5463|5457|5462.7|5456.7|5463|5457|5462.7|5456.7|1
1639076690000|2021-12-09 19:04:50|5462.5|5456.5|5462.7|5456.7|5462.7|5456.7|5462.5|5456.5|7
1639076700000|2021-12-09 19:05:00|5463|5457|5463.7|5457.7|5464|5458|5463|5457|8
1639076710000|2021-12-09 19:05:10|5464.2|5458.2|5464.2|5458.2|5464.5|5458.5|5464.2|5458.2|7
1639076720000|2021-12-09 19:05:20|5464.5|5458.5|5464.2|5458.2|5464.5|5458.5|5464.2|5458.2|3
1639076730000|2021-12-09 19:05:30|5463.9|5457.9|5463.7|5457.7|5464|5458|5463.7|5457.7|9
1639076740000|2021-12-09 19:05:40|5463.9|5457.9|5466.2|5460.2|5466.2|5460.2|5463.7|5457.7|2
1639076750000|2021-12-09 19:05:50|5466|5460|5465.7|5459.7|5466.2|5460.2|5464.9|5458.9|22
1639076760000|2021-12-09 19:06:00|5466.4|5460.4|5465.5|5459.5|5467|5461|5465.5|5459.5|9
1639076770000|2021-12-09 19:06:10|5465.8|5459.8|5465.5|5459.5|5466.5|5460.5|5465.5|5459.5|14
1639076780000|2021-12-09 19:06:20|||||||||2
1639076790000|2021-12-09 19:06:30|5464.5|5458.5|5464.9|5458.9|5464.9|5458.9|5464.5|5458.5|2
1639076800000|2021-12-09 19:06:40|5465.2|5459.2|5465.5|5459.5|5466.5|5460.5|5465.2|5459.2|4
1639076810000|2021-12-09 19:06:50|5465|5459|5464.2|5458.2|5465|5459|5464.2|5458.2|1
1639076820000|2021-12-09 19:07:00|5463.9|5457.9|5463.7|5457.7|5464.2|5458.2|5463.5|5457.5|16
1639076830000|2021-12-09 19:07:10|5463.9|5457.9|5469.9|5463.9|5470.2|5464.2|5463.7|5457.7|9
1639076840000|2021-12-09 19:07:20|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5469.5|5463.5|11
1639076850000|2021-12-09 19:07:30|5471.7|5465.7|5471.5|5465.5|5471.7|5465.7|5471.5|5465.5|5
1639076860000|2021-12-09 19:07:40|5471.8|5465.8|5472.5|5466.5|5472.5|5466.5|5471.8|5465.8|211
1639076870000|2021-12-09 19:07:50|5473.2|5467.2|5473|5467|5473.2|5467.2|5472.7|5466.7|7
1639076880000|2021-12-09 19:08:00|5473.2|5467.2|5472.5|5466.5|5473.2|5467.2|5471.5|5465.5|8
1639076890000|2021-12-09 19:08:10|5471.7|5465.7|5471.2|5465.2|5471.7|5465.7|5470.4|5464.4|4
1639076900000|2021-12-09 19:08:20|||||||||3
1639076910000|2021-12-09 19:08:30|5470.7|5464.7|5469.2|5463.2|5470.7|5464.7|5468.7|5462.7|5
1639076920000|2021-12-09 19:08:40|5469|5463|5469|5463|5469|5463|5469|5463|2
1639076930000|2021-12-09 19:08:50|5469.2|5463.2|5470.4|5464.4|5470.5|5464.5|5469|5463|12
1639076940000|2021-12-09 19:09:00|5470.6|5464.6|5471.7|5465.7|5471.9|5465.9|5470.6|5464.6|14
1639076950000|2021-12-09 19:09:10|5471.5|5465.5|5472.9|5466.9|5472.9|5466.9|5470.9|5464.9|9
1639076960000|2021-12-09 19:09:20|||||||||5
1639076970000|2021-12-09 19:09:30|||||||||3
1639076980000|2021-12-09 19:09:40|5472.7|5466.7|5474.9|5468.9|5474.9|5468.9|5472.7|5466.7|4
1639076990000|2021-12-09 19:09:50|5475.2|5469.2|5475.4|5469.4|5475.7|5469.7|5474.2|5468.2|140
1639077000000|2021-12-09 19:10:00|5475.2|5469.2|5475.8|5469.8|5475.8|5469.8|5475|5469|70
1639077010000|2021-12-09 19:10:10|5476|5470|5477.4|5471.4|5478|5472|5476|5470|60
1639077020000|2021-12-09 19:10:20|5478.4|5472.4|5477.6|5471.6|5478.4|5472.4|5477.6|5471.6|32
1639077030000|2021-12-09 19:10:30|5478.4|5472.4|5480.9|5474.9|5480.9|5474.9|5477.6|5471.6|69
1639077040000|2021-12-09 19:10:40|5481.6|5475.6|5483.9|5477.9|5484.4|5478.4|5481.6|5475.6|24
1639077050000|2021-12-09 19:10:50|5483.1|5477.1|5485.1|5479.1|5485.9|5479.9|5483.1|5477.1|17
1639077060000|2021-12-09 19:11:00|5485.4|5479.4|5485.9|5479.9|5486.1|5480.1|5485.4|5479.4|47
1639077070000|2021-12-09 19:11:10|5486.1|5480.1|5486.4|5480.4|5487.2|5481.2|5485.9|5479.9|17
1639077080000|2021-12-09 19:11:20|5485.9|5479.9|5486.4|5480.4|5486.4|5480.4|5485.7|5479.7|24
1639077090000|2021-12-09 19:11:30|5487.1|5481.1|5484.1|5478.1|5487.1|5481.1|5483.4|5477.4|16
1639077100000|2021-12-09 19:11:40|5484.4|5478.4|5483.9|5477.9|5486.2|5480.2|5482.1|5476.1|34
1639077110000|2021-12-09 19:11:50|5483.7|5477.7|5484.4|5478.4|5484.4|5478.4|5482.4|5476.4|24
1639077120000|2021-12-09 19:12:00|5483.4|5477.4|5487.9|5481.9|5487.9|5481.9|5483.4|5477.4|31
1639077130000|2021-12-09 19:12:10|5487.7|5481.7|5486.9|5480.9|5487.7|5481.7|5486.9|5480.9|74
1639077140000|2021-12-09 19:12:20|5485.6|5479.6|5490.6|5484.6|5490.6|5484.6|5485.6|5479.6|20
1639077150000|2021-12-09 19:12:30|5490.1|5484.1|5489.5|5483.5|5490.1|5484.1|5485.3|5479.3|158
1639077160000|2021-12-09 19:12:40|5489.3|5483.3|5490.3|5484.3|5491.5|5485.5|5489.3|5483.3|29
1639077170000|2021-12-09 19:12:50|5492.6|5486.6|5492.5|5486.5|5493.5|5487.5|5492.5|5486.5|18
1639077180000|2021-12-09 19:13:00|5492|5486|5488.5|5482.5|5492.8|5486.8|5484.8|5478.8|29
1639077190000|2021-12-09 19:13:10|5486.7|5480.7|5487.5|5481.5|5488.5|5482.5|5485.5|5479.5|81
1639077200000|2021-12-09 19:13:20|||||||||23
1639077210000|2021-12-09 19:13:30|5487.3|5481.3|5488|5482|5490.1|5484.1|5486.8|5480.8|23
1639077220000|2021-12-09 19:13:40|5487.5|5481.5|5489.5|5483.5|5491.8|5485.8|5487.5|5481.5|37
1639077230000|2021-12-09 19:13:50|5488.7|5482.7|5493.1|5487.1|5493.5|5487.5|5488.5|5482.5|40
1639077240000|2021-12-09 19:14:00|5493.3|5487.3|5491.5|5485.5|5493.3|5487.3|5489.9|5483.9|422
1639077250000|2021-12-09 19:14:10|5491.8|5485.8|5491.5|5485.5|5492.4|5486.4|5491|5485|244
1639077260000|2021-12-09 19:14:20|5491.7|5485.7|5488.9|5482.9|5491.7|5485.7|5487.7|5481.7|348
1639077270000|2021-12-09 19:14:30|5489|5483|5491.2|5485.2|5492.4|5486.4|5489|5483|162
1639077280000|2021-12-09 19:14:40|5491.7|5485.7|5490|5484|5492.2|5486.2|5489|5483|178
1639077290000|2021-12-09 19:14:50|5489|5483|5491|5485|5492|5486|5489|5483|252
1639077300000|2021-12-09 19:15:00|5491.5|5485.5|5493.2|5487.2|5494|5488|5491.5|5485.5|60
1639077310000|2021-12-09 19:15:10|5493|5487|5492.9|5486.9|5494.4|5488.4|5491.7|5485.7|9
1639077320000|2021-12-09 19:15:20|5492.4|5486.4|5491.7|5485.7|5492.4|5486.4|5490.9|5484.9|6
1639077330000|2021-12-09 19:15:30|5491.9|5485.9|5491.2|5485.2|5491.9|5485.9|5491.2|5485.2|4
1639077340000|2021-12-09 19:15:40|5490.9|5484.9|5490.9|5484.9|5491.7|5485.7|5490.9|5484.9|8
1639077350000|2021-12-09 19:15:50|5490.7|5484.7|5490.9|5484.9|5491.7|5485.7|5490.4|5484.4|8
1639077360000|2021-12-09 19:16:00|5490.6|5484.6|5492.1|5486.1|5492.1|5486.1|5490.3|5484.3|279
1639077370000|2021-12-09 19:16:10|5491.6|5485.6|5492.1|5486.1|5492.1|5486.1|5490.8|5484.8|4
1639077380000|2021-12-09 19:16:20|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.4|5485.4|20
1639077390000|2021-12-09 19:16:30|5492.6|5486.6|5492.8|5486.8|5493.1|5487.1|5491.6|5485.6|17
1639077400000|2021-12-09 19:16:40|5491.6|5485.6|5492.9|5486.9|5493.1|5487.1|5491.6|5485.6|68
1639077410000|2021-12-09 19:16:50|5493.2|5487.2|5498.1|5492.1|5498.1|5492.1|5493.1|5487.1|30
1639077420000|2021-12-09 19:17:00|5498.3|5492.3|5499.4|5493.4|5499.4|5493.4|5498.3|5492.3|20
1639077430000|2021-12-09 19:17:10|5498.4|5492.4|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|5
1639077440000|2021-12-09 19:17:20|5498.4|5492.4|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1639077450000|2021-12-09 19:17:30|5498.5|5492.5|5502.9|5496.9|5502.9|5496.9|5497.9|5491.9|16
1639077460000|2021-12-09 19:17:40|5503.2|5497.2|5503.9|5497.9|5504.4|5498.4|5502.9|5496.9|22
1639077470000|2021-12-09 19:17:50|5504.2|5498.2|5504.4|5498.4|5504.7|5498.7|5503.9|5497.9|3
1639077480000|2021-12-09 19:18:00|5504.7|5498.7|5504.7|5498.7|5505.4|5499.4|5504.7|5498.7|49
1639077500000|2021-12-09 19:18:20|5505.4|5499.4|5509.7|5503.7|5509.7|5503.7|5504.9|5498.9|34
1639077510000|2021-12-09 19:18:30|5509.4|5503.4|5510.2|5504.2|5510.2|5504.2|5508.5|5502.5|23
1639077520000|2021-12-09 19:18:40|5510.4|5504.4|5508.5|5502.5|5510.4|5504.4|5508.5|5502.5|20
1639077530000|2021-12-09 19:18:50|5508.2|5502.2|5507.9|5501.9|5508.2|5502.2|5507.9|5501.9|0
1639077540000|2021-12-09 19:19:00|5508.5|5502.5|5506.2|5500.2|5508.5|5502.5|5506.2|5500.2|6
1639077550000|2021-12-09 19:19:10|5505.7|5499.7|5503.7|5497.7|5505.7|5499.7|5503.5|5497.5|2
1639077560000|2021-12-09 19:19:20|5503.2|5497.2|5501.9|5495.9|5503.2|5497.2|5501.9|5495.9|2
1639077570000|2021-12-09 19:19:30|5503.6|5497.6|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|3
1639077580000|2021-12-09 19:19:40|5503.9|5497.9|5501.5|5495.5|5503.9|5497.9|5501.4|5495.4|7
1639077590000|2021-12-09 19:19:50|5501.7|5495.7|5501|5495|5501.8|5495.8|5500.4|5494.4|49
1639098000000|2021-12-10 01:00:00|5489.5|5483.5|5487.9|5481.9|5493.2|5487.2|5487.9|5481.9|37
1639098010000|2021-12-10 01:00:10|5487.4|5481.4|5487.9|5481.9|5487.9|5481.9|5487.2|5481.2|31
1639098020000|2021-12-10 01:00:20|5488.1|5482.1|5487.7|5481.7|5488.1|5482.1|5487.7|5481.7|2
1639098030000|2021-12-10 01:00:30|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.7|5481.7|7
1639098040000|2021-12-10 01:00:40|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1639098050000|2021-12-10 01:00:50|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.2|5481.2|12
1639098060000|2021-12-10 01:01:00|5487.7|5481.7|5488.5|5482.5|5488.5|5482.5|5487.7|5481.7|1
1639098070000|2021-12-10 01:01:10|5488|5482|5488.2|5482.2|5489.5|5483.5|5488|5482|9
1639098080000|2021-12-10 01:01:20|5488.5|5482.5|5487.7|5481.7|5488.5|5482.5|5487.5|5481.5|9
1639098090000|2021-12-10 01:01:30|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487|5481|2
1639098100000|2021-12-10 01:01:40|5487|5481|5488.7|5482.7|5489|5483|5487|5481|5
1639098110000|2021-12-10 01:01:50|5489|5483|5489.2|5483.2|5489.2|5483.2|5489|5483|1
1639098120000|2021-12-10 01:02:00|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|13
1639098130000|2021-12-10 01:02:10|5489.7|5483.7|5489|5483|5489.7|5483.7|5488.7|5482.7|2
1639098140000|2021-12-10 01:02:20|5488.5|5482.5|5487.7|5481.7|5488.5|5482.5|5487.7|5481.7|7
1639098150000|2021-12-10 01:02:30|||||||||4
1639098160000|2021-12-10 01:02:40|5488.2|5482.2|5488.7|5482.7|5488.7|5482.7|5488.2|5482.2|6
1639098170000|2021-12-10 01:02:50|5489.5|5483.5|5488.2|5482.2|5489.5|5483.5|5488.2|5482.2|2
1639098180000|2021-12-10 01:03:00|5487.9|5481.9|5487.7|5481.7|5487.9|5481.9|5487.7|5481.7|0
1639098190000|2021-12-10 01:03:10|5487.9|5481.9|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|1
1639098200000|2021-12-10 01:03:20|5488|5482|5488|5482|5488|5482|5488|5482|6
1639098210000|2021-12-10 01:03:30|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|1
1639098220000|2021-12-10 01:03:40|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1639098230000|2021-12-10 01:03:50|5488.5|5482.5|5488.2|5482.2|5488.5|5482.5|5488.2|5482.2|4
1639098240000|2021-12-10 01:04:00|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5
1639098260000|2021-12-10 01:04:20|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|2
1639098270000|2021-12-10 01:04:30|5489.4|5483.4|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|0
1639098280000|2021-12-10 01:04:40|5488.2|5482.2|5488.4|5482.4|5488.4|5482.4|5488.2|5482.2|0
1639098290000|2021-12-10 01:04:50|5488.7|5482.7|5488.4|5482.4|5489.2|5483.2|5488.4|5482.4|3
1639098300000|2021-12-10 01:05:00|5489.4|5483.4|5488.4|5482.4|5490.7|5484.7|5488.4|5482.4|4
1639098310000|2021-12-10 01:05:10|||||||||2
1639098320000|2021-12-10 01:05:20|5488.2|5482.2|5489.5|5483.5|5489.5|5483.5|5488.2|5482.2|5
1639098350000|2021-12-10 01:05:50|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1639098360000|2021-12-10 01:06:00|5490.2|5484.2|5491.5|5485.5|5491.5|5485.5|5490.2|5484.2|10
1639098380000|2021-12-10 01:06:20|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5
1639098400000|2021-12-10 01:06:40|5489.9|5483.9|5490|5484|5490|5484|5489.7|5483.7|0
1639098410000|2021-12-10 01:06:50|5489.5|5483.5|5488.2|5482.2|5489.5|5483.5|5488.2|5482.2|1
1639098420000|2021-12-10 01:07:00|5487.9|5481.9|5490.2|5484.2|5490.5|5484.5|5487.7|5481.7|3
1639098430000|2021-12-10 01:07:10|5490|5484|5490|5484|5490|5484|5490|5484|0
1639098440000|2021-12-10 01:07:20|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|0
1639098450000|2021-12-10 01:07:30|5490|5484|5490.2|5484.2|5490.2|5484.2|5490|5484|2
1639098460000|2021-12-10 01:07:40|5490|5484|5490.5|5484.5|5490.5|5484.5|5490|5484|0
1639098470000|2021-12-10 01:07:50|5490.2|5484.2|5489.7|5483.7|5490.2|5484.2|5489.7|5483.7|0
1639098480000|2021-12-10 01:08:00|5490|5484|5490|5484|5490.5|5484.5|5490|5484|1
1639098490000|2021-12-10 01:08:10|5490.5|5484.5|5490|5484|5490.5|5484.5|5490|5484|1
1639098500000|2021-12-10 01:08:20|5490.2|5484.2|5491|5485|5491|5485|5490.2|5484.2|1
1639098520000|2021-12-10 01:08:40|5491.2|5485.2|5491.5|5485.5|5491.5|5485.5|5491.2|5485.2|0
1639098540000|2021-12-10 01:09:00|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|6
1639098550000|2021-12-10 01:09:10|5491|5485|5491.2|5485.2|5491.5|5485.5|5490.5|5484.5|1
1639098560000|2021-12-10 01:09:20|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1639098580000|2021-12-10 01:09:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1639098600000|2021-12-10 01:10:00|5491.7|5485.7|5491.9|5485.9|5491.9|5485.9|5491.2|5485.2|10
1639098610000|2021-12-10 01:10:10|5490.5|5484.5|5490.7|5484.7|5491|5485|5490.5|5484.5|2
1639098620000|2021-12-10 01:10:20|5491|5485|5491|5485|5491|5485|5491|5485|0
1639098630000|2021-12-10 01:10:30|5490.5|5484.5|5490|5484|5490.5|5484.5|5490|5484|1
1639098640000|2021-12-10 01:10:40|5490.2|5484.2|5491|5485|5491|5485|5490.2|5484.2|1
1639098650000|2021-12-10 01:10:50|5490.7|5484.7|5491|5485|5491|5485|5490.7|5484.7|5
1639098660000|2021-12-10 01:11:00|5490.7|5484.7|5490.5|5484.5|5491|5485|5490|5484|4
1639098670000|2021-12-10 01:11:10|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|0
1639098680000|2021-12-10 01:11:20|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|3
1639098690000|2021-12-10 01:11:30|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|1
1639098700000|2021-12-10 01:11:40|5491.5|5485.5|5491.2|5485.2|5491.5|5485.5|5491.2|5485.2|6
1639098710000|2021-12-10 01:11:50|5491.5|5485.5|5490.5|5484.5|5491.7|5485.7|5490.5|5484.5|11
1639098720000|2021-12-10 01:12:00|5491.9|5485.9|5497.5|5491.5|5497.5|5491.5|5491.9|5485.9|10
1639098730000|2021-12-10 01:12:10|5497|5491|5497.2|5491.2|5497.5|5491.5|5497|5491|0
1639098740000|2021-12-10 01:12:20|5495.5|5489.5|5495.5|5489.5|5496|5490|5495.5|5489.5|3
1639098760000|2021-12-10 01:12:40|5497|5491|5497|5491|5497|5491|5497|5491|0
1639098770000|2021-12-10 01:12:50|5497.2|5491.2|5501.7|5495.7|5502.5|5496.5|5497|5491|28
1639098780000|2021-12-10 01:13:00|5502.2|5496.2|5500.7|5494.7|5502.2|5496.2|5500.5|5494.5|4
1639098790000|2021-12-10 01:13:10|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|0
1639098800000|2021-12-10 01:13:20|5502.5|5496.5|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|1
1639098810000|2021-12-10 01:13:30|5502.4|5496.4|5503.2|5497.2|5503.2|5497.2|5502.4|5496.4|1
1639098820000|2021-12-10 01:13:40|5502.7|5496.7|5501.4|5495.4|5503.2|5497.2|5501.4|5495.4|1
1639098830000|2021-12-10 01:13:50|5501.6|5495.6|5502.2|5496.2|5502.2|5496.2|5501.6|5495.6|0
1639098840000|2021-12-10 01:14:00|5501.4|5495.4|5500.2|5494.2|5501.4|5495.4|5500.2|5494.2|1
1639098850000|2021-12-10 01:14:10|5499.9|5493.9|5496.7|5490.7|5500.2|5494.2|5496.7|5490.7|2
1639098860000|2021-12-10 01:14:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1639098870000|2021-12-10 01:14:30|5496|5490|5494.7|5488.7|5496|5490|5494.7|5488.7|1
1639098880000|2021-12-10 01:14:40|5495.2|5489.2|5493.9|5487.9|5495.2|5489.2|5493.4|5487.4|1
1639098890000|2021-12-10 01:14:50|5493.7|5487.7|5495.2|5489.2|5495.2|5489.2|5493.7|5487.7|0
1639098900000|2021-12-10 01:15:00|5496.2|5490.2|5494.9|5488.9|5496.2|5490.2|5494.9|5488.9|2
1639098910000|2021-12-10 01:15:10|5494.5|5488.5|5492.4|5486.4|5494.5|5488.5|5492.4|5486.4|0
1639098920000|2021-12-10 01:15:20|5492.9|5486.9|5492.9|5486.9|5493.7|5487.7|5492.4|5486.4|7
1639098930000|2021-12-10 01:15:30|5493.2|5487.2|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|0
1639098940000|2021-12-10 01:15:40|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.2|5487.2|2
1639098950000|2021-12-10 01:15:50|5494.5|5488.5|5494.2|5488.2|5494.5|5488.5|5494.2|5488.2|1
1639098960000|2021-12-10 01:16:00|5494.5|5488.5|5493.2|5487.2|5494.5|5488.5|5493.2|5487.2|3
1639098980000|2021-12-10 01:16:20|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.4|5487.4|0
1639098990000|2021-12-10 01:16:30|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493.2|5487.2|0
1639099000000|2021-12-10 01:16:40|5493|5487|5490.9|5484.9|5493|5487|5490.9|5484.9|2
1639099020000|2021-12-10 01:17:00|5490.6|5484.6|5493|5487|5493|5487|5490.4|5484.4|12
1639099030000|2021-12-10 01:17:10|5492.7|5486.7|5491.3|5485.3|5492.7|5486.7|5491.3|5485.3|7
1639099040000|2021-12-10 01:17:20|5490.9|5484.9|5491.2|5485.2|5491.2|5485.2|5490.9|5484.9|0
1639099060000|2021-12-10 01:17:40|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1639099080000|2021-12-10 01:18:00|5489.4|5483.4|5488.9|5482.9|5489.7|5483.7|5488.9|5482.9|5
1639099090000|2021-12-10 01:18:10|5490.2|5484.2|5488.7|5482.7|5490.2|5484.2|5487.9|5481.9|10
1639099100000|2021-12-10 01:18:20|5489.2|5483.2|5489.5|5483.5|5489.5|5483.5|5489.2|5483.2|0
1639099110000|2021-12-10 01:18:30|5489|5483|5490.2|5484.2|5490.2|5484.2|5489|5483|0
1639099120000|2021-12-10 01:18:40|5490|5484|5489.5|5483.5|5490|5484|5489.5|5483.5|0
1639099130000|2021-12-10 01:18:50|5490|5484|5491.2|5485.2|5491.2|5485.2|5490|5484|0
1639099140000|2021-12-10 01:19:00|5491.7|5485.7|5491.4|5485.4|5491.7|5485.7|5491.4|5485.4|1
1639099150000|2021-12-10 01:19:10|5491.2|5485.2|5492|5486|5492|5486|5491.2|5485.2|1
1639099160000|2021-12-10 01:19:20|5493.5|5487.5|5496.2|5490.2|5496.5|5490.5|5492.5|5486.5|0
1639099170000|2021-12-10 01:19:30|5496.5|5490.5|5498.2|5492.2|5499|5493|5496|5490|0
1639099180000|2021-12-10 01:19:40|5497.7|5491.7|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|0
1639099190000|2021-12-10 01:19:50|5498|5492|5497.5|5491.5|5498|5492|5497.5|5491.5|0
1639099200000|2021-12-10 01:20:00|5497.2|5491.2|5494.2|5488.2|5497.2|5491.2|5493.7|5487.7|2
1639099210000|2021-12-10 01:20:10|5494.5|5488.5|5495.2|5489.2|5495.2|5489.2|5494.5|5488.5|0
1639099220000|2021-12-10 01:20:20|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|0
1639099230000|2021-12-10 01:20:30|5493.9|5487.9|5494.7|5488.7|5494.7|5488.7|5493.9|5487.9|2
1639099250000|2021-12-10 01:20:50|5494.9|5488.9|5495.5|5489.5|5495.5|5489.5|5494.7|5488.7|1
1639099260000|2021-12-10 01:21:00|5495.2|5489.2|5493.7|5487.7|5495.2|5489.2|5493.7|5487.7|10
1639099280000|2021-12-10 01:21:20|5493.2|5487.2|5492.9|5486.9|5493.2|5487.2|5492.9|5486.9|0
1639099300000|2021-12-10 01:21:40|5493.1|5487.1|5493.7|5487.7|5493.7|5487.7|5493.1|5487.1|1
1639099320000|2021-12-10 01:22:00|5493.2|5487.2|5493.2|5487.2|5493.7|5487.7|5492.9|5486.9|1
1639099330000|2021-12-10 01:22:10|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1639099340000|2021-12-10 01:22:20|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5492.9|5486.9|0
1639099350000|2021-12-10 01:22:30|5493.5|5487.5|5493.7|5487.7|5493.7|5487.7|5493.5|5487.5|0
1639099380000|2021-12-10 01:23:00|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5492.9|5486.9|0
1639099390000|2021-12-10 01:23:10|5493.7|5487.7|5493.7|5487.7|5494.5|5488.5|5493.7|5487.7|0
1639099410000|2021-12-10 01:23:30|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1639099420000|2021-12-10 01:23:40|5494.5|5488.5|5493.7|5487.7|5494.5|5488.5|5493.7|5487.7|0
1639099430000|2021-12-10 01:23:50|5493.4|5487.4|5493.7|5487.7|5493.7|5487.7|5493.1|5487.1|0
1639099450000|2021-12-10 01:24:10|5494|5488|5494.2|5488.2|5494.2|5488.2|5494|5488|0
1639099460000|2021-12-10 01:24:20|5494.4|5488.4|5497|5491|5497|5491|5494.4|5488.4|1
1639099470000|2021-12-10 01:24:30|5496.7|5490.7|5494.2|5488.2|5496.7|5490.7|5493|5487|5
1639099480000|2021-12-10 01:24:40|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493.2|5487.2|0
1639099490000|2021-12-10 01:24:50|5492.9|5486.9|5493.5|5487.5|5493.5|5487.5|5492.9|5486.9|0
1639099500000|2021-12-10 01:25:00|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5492.9|5486.9|0
1639099510000|2021-12-10 01:25:10|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|0
1639099520000|2021-12-10 01:25:20|5493.2|5487.2|5493.5|5487.5|5493.5|5487.5|5493.2|5487.2|0
1639099530000|2021-12-10 01:25:30|5493.2|5487.2|5492.7|5486.7|5493.2|5487.2|5492.7|5486.7|0
1639099560000|2021-12-10 01:26:00|5493|5487|5492.7|5486.7|5493.5|5487.5|5492.7|5486.7|0
1639099570000|2021-12-10 01:26:10|5492.4|5486.4|5491.7|5485.7|5492.4|5486.4|5491.7|5485.7|0
1639099590000|2021-12-10 01:26:30|5492.5|5486.5|5492.2|5486.2|5492.5|5486.5|5491.7|5485.7|0
1639099600000|2021-12-10 01:26:40|5491.9|5485.9|5492.5|5486.5|5492.5|5486.5|5491.9|5485.9|0
1639099630000|2021-12-10 01:27:10|5492.7|5486.7|5493|5487|5493|5487|5492.7|5486.7|0
1639099650000|2021-12-10 01:27:30|5493.2|5487.2|5493.5|5487.5|5493.5|5487.5|5493.2|5487.2|0
1639099670000|2021-12-10 01:27:50|5494|5488|5493.5|5487.5|5494|5488|5493.5|5487.5|0
1639099680000|2021-12-10 01:28:00|5493.7|5487.7|5494|5488|5494|5488|5493.7|5487.7|0
1639099690000|2021-12-10 01:28:10|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639099710000|2021-12-10 01:28:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1639099730000|2021-12-10 01:28:50|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|0
1639099740000|2021-12-10 01:29:00|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639099750000|2021-12-10 01:29:10|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|0
1639099760000|2021-12-10 01:29:20|5492|5486|5491.5|5485.5|5492|5486|5491.5|5485.5|0
1639099770000|2021-12-10 01:29:30|5491|5485|5492.7|5486.7|5492.7|5486.7|5491|5485|0
1639099800000|2021-12-10 01:30:00|5493|5487|5493.2|5487.2|5493.2|5487.2|5493|5487|0
1639099810000|2021-12-10 01:30:10|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639099820000|2021-12-10 01:30:20|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|0
1639099830000|2021-12-10 01:30:30|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|0
1639099850000|2021-12-10 01:30:50|5493.5|5487.5|5494.2|5488.2|5494.2|5488.2|5493.5|5487.5|0
1639099860000|2021-12-10 01:31:00|5494|5488|5493.7|5487.7|5494|5488|5493.7|5487.7|0
1639099880000|2021-12-10 01:31:20|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|0
1639099890000|2021-12-10 01:31:30|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639099900000|2021-12-10 01:31:40|5493.5|5487.5|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|1
1639099910000|2021-12-10 01:31:50|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|0
1639099930000|2021-12-10 01:32:10|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639099940000|2021-12-10 01:32:20|5493.5|5487.5|5493.7|5487.7|5493.7|5487.7|5493.5|5487.5|1
1639099960000|2021-12-10 01:32:40|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493.2|5487.2|0
1639099970000|2021-12-10 01:32:50|5493|5487|5492.7|5486.7|5493|5487|5492.7|5486.7|0
1639099990000|2021-12-10 01:33:10|5492.4|5486.4|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|0
1639100030000|2021-12-10 01:33:50|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|0
1639100040000|2021-12-10 01:34:00|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493.2|5487.2|0
1639100050000|2021-12-10 01:34:10|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|0
1639100060000|2021-12-10 01:34:20|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|1
1639100100000|2021-12-10 01:35:00|5493.2|5487.2|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|0
1639100130000|2021-12-10 01:35:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1639100140000|2021-12-10 01:35:40|5492.7|5486.7|5493|5487|5493|5487|5492.7|5486.7|0
1639100240000|2021-12-10 01:37:20|5493.5|5487.5|5493.2|5487.2|5493.5|5487.5|5493.2|5487.2|0
1639100250000|2021-12-10 01:37:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1639100280000|2021-12-10 01:38:00|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|1
1639100290000|2021-12-10 01:38:10|5495.2|5489.2|5495.5|5489.5|5495.5|5489.5|5495|5489|14
1639100300000|2021-12-10 01:38:20|5495.7|5489.7|5497|5491|5497.5|5491.5|5495.7|5489.7|1
1639100310000|2021-12-10 01:38:30|5497.2|5491.2|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|2
1639100320000|2021-12-10 01:38:40|5497.2|5491.2|5497|5491|5497.2|5491.2|5497|5491|0
1639100330000|2021-12-10 01:38:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|10
1639100350000|2021-12-10 01:39:10|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|0
1639100360000|2021-12-10 01:39:20|5497|5491|5497|5491|5497|5491|5497|5491|1
1639100380000|2021-12-10 01:39:40|5496.7|5490.7|5496.4|5490.4|5497|5491|5496.4|5490.4|1
1639100410000|2021-12-10 01:40:10|||||||||2
1639100440000|2021-12-10 01:40:40|5496.7|5490.7|5497|5491|5497|5491|5496.7|5490.7|0
1639100470000|2021-12-10 01:41:10|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1639100480000|2021-12-10 01:41:20|5497|5491|5497|5491|5497|5491|5497|5491|0
1639100490000|2021-12-10 01:41:30|5497.2|5491.2|5497|5491|5497.5|5491.5|5497|5491|1
1639100500000|2021-12-10 01:41:40|5497.2|5491.2|5497.5|5491.5|5497.5|5491.5|5497.2|5491.2|0
1639100510000|2021-12-10 01:41:50|5497.2|5491.2|5496.4|5490.4|5497.2|5491.2|5496.4|5490.4|2
1639100520000|2021-12-10 01:42:00|5496.7|5490.7|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|4
1639100530000|2021-12-10 01:42:10|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1639100550000|2021-12-10 01:42:30|5496.1|5490.1|5496.4|5490.4|5496.4|5490.4|5496.1|5490.1|1
1639100560000|2021-12-10 01:42:40|5497|5491|5496.7|5490.7|5497|5491|5496.7|5490.7|0
1639100570000|2021-12-10 01:42:50|5497|5491|5496.7|5490.7|5497|5491|5496.7|5490.7|0
1639100580000|2021-12-10 01:43:00|5497|5491|5497|5491|5497|5491|5497|5491|0
1639100590000|2021-12-10 01:43:10|5497.4|5491.4|5500.4|5494.4|5500.7|5494.7|5497.4|5491.4|1
1639100600000|2021-12-10 01:43:20|5500.7|5494.7|5503.2|5497.2|5503.5|5497.5|5500.7|5494.7|3
1639100610000|2021-12-10 01:43:30|5504|5498|5503.2|5497.2|5504|5498|5503.2|5497.2|2
1639100620000|2021-12-10 01:43:40|5503.5|5497.5|5503.2|5497.2|5503.5|5497.5|5503.2|5497.2|0
1639100630000|2021-12-10 01:43:50|5502.9|5496.9|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|0
1639100640000|2021-12-10 01:44:00|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1639100650000|2021-12-10 01:44:10|5502.2|5496.2|5501.2|5495.2|5503.2|5497.2|5501.2|5495.2|3
1639100660000|2021-12-10 01:44:20|5501.5|5495.5|5501.5|5495.5|5502|5496|5501.2|5495.2|0
1639100670000|2021-12-10 01:44:30|5501.2|5495.2|5499.2|5493.2|5501.5|5495.5|5499.2|5493.2|2
1639100680000|2021-12-10 01:44:40|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|0
1639100690000|2021-12-10 01:44:50|5499.5|5493.5|5500.2|5494.2|5500.7|5494.7|5499.5|5493.5|0
1639100700000|2021-12-10 01:45:00|5499.7|5493.7|5503.5|5497.5|5503.5|5497.5|5499.7|5493.7|5
1639100710000|2021-12-10 01:45:10|5503|5497|5502.7|5496.7|5503.5|5497.5|5502.5|5496.5|5
1639100720000|2021-12-10 01:45:20|5502.2|5496.2|5503.5|5497.5|5503.5|5497.5|5502.2|5496.2|1
1639100730000|2021-12-10 01:45:30|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|0
1639100740000|2021-12-10 01:45:40|5503.5|5497.5|5503.2|5497.2|5503.5|5497.5|5502.7|5496.7|0
1639100750000|2021-12-10 01:45:50|5503|5497|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|0
1639100770000|2021-12-10 01:46:10|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|1
1639100780000|2021-12-10 01:46:20|5503.5|5497.5|5502.7|5496.7|5503.5|5497.5|5502.7|5496.7|0
1639100790000|2021-12-10 01:46:30|5503.2|5497.2|5504.5|5498.5|5504.5|5498.5|5503.2|5497.2|1
1639100800000|2021-12-10 01:46:40|5502.7|5496.7|5503.5|5497.5|5503.5|5497.5|5502.7|5496.7|2
1639100810000|2021-12-10 01:46:50|||||||||1
1639100820000|2021-12-10 01:47:00|5504|5498|5506.7|5500.7|5507.7|5501.7|5504|5498|2
1639100830000|2021-12-10 01:47:10|5506.4|5500.4|5505.7|5499.7|5506.7|5500.7|5505.7|5499.7|2
1639100840000|2021-12-10 01:47:20|5505.4|5499.4|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|1
1639100850000|2021-12-10 01:47:30|5505.5|5499.5|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|0
1639100860000|2021-12-10 01:47:40|5505.7|5499.7|5504.7|5498.7|5505.7|5499.7|5504.7|5498.7|1
1639100870000|2021-12-10 01:47:50|5504.9|5498.9|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|0
1639100880000|2021-12-10 01:48:00|5504.4|5498.4|5505.2|5499.2|5505.2|5499.2|5503.7|5497.7|1
1639100890000|2021-12-10 01:48:10|5504.9|5498.9|5503.9|5497.9|5505|5499|5503.7|5497.7|1
1639100900000|2021-12-10 01:48:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1639100920000|2021-12-10 01:48:40|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|0
1639100930000|2021-12-10 01:48:50|5503.4|5497.4|5503.7|5497.7|5503.7|5497.7|5503.4|5497.4|0
1639100940000|2021-12-10 01:49:00|5503.2|5497.2|5502.7|5496.7|5503.5|5497.5|5502.5|5496.5|1
1639100950000|2021-12-10 01:49:10|5502|5496|5501.7|5495.7|5502|5496|5501.2|5495.2|2
1639100960000|2021-12-10 01:49:20|5501.9|5495.9|5502|5496|5502.5|5496.5|5501.7|5495.7|0
1639100970000|2021-12-10 01:49:30|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1639100980000|2021-12-10 01:49:40|5500.7|5494.7|5500|5494|5500.7|5494.7|5500|5494|4
1639100990000|2021-12-10 01:49:50|5500.5|5494.5|5501.5|5495.5|5501.5|5495.5|5500.5|5494.5|0
1639101000000|2021-12-10 01:50:00|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1639101010000|2021-12-10 01:50:10|5499|5493|5498.5|5492.5|5499|5493|5498.5|5492.5|6
1639101020000|2021-12-10 01:50:20|5498.2|5492.2|5497.7|5491.7|5498.2|5492.2|5497.5|5491.5|5
1639101030000|2021-12-10 01:50:30|5495.7|5489.7|5495|5489|5495.7|5489.7|5493.7|5487.7|3
1639101040000|2021-12-10 01:50:40|5494.5|5488.5|5494.2|5488.2|5494.5|5488.5|5494.2|5488.2|0
1639101050000|2021-12-10 01:50:50|5494.5|5488.5|5494.2|5488.2|5494.5|5488.5|5493.5|5487.5|3
1639101080000|2021-12-10 01:51:20|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|1
1639101100000|2021-12-10 01:51:40|5496|5490|5496|5490|5496|5490|5496|5490|0
1639101110000|2021-12-10 01:51:50|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1639101120000|2021-12-10 01:52:00|5496.2|5490.2|5498.5|5492.5|5499.7|5493.7|5496.2|5490.2|6
1639101130000|2021-12-10 01:52:10|5498.2|5492.2|5498.7|5492.7|5500.7|5494.7|5498.2|5492.2|20
1639101140000|2021-12-10 01:52:20|5497.9|5491.9|5497|5491|5498|5492|5497|5491|1
1639101150000|2021-12-10 01:52:30|5496.7|5490.7|5498.5|5492.5|5498.5|5492.5|5496.7|5490.7|0
1639101160000|2021-12-10 01:52:40|5498.7|5492.7|5498.5|5492.5|5498.7|5492.7|5498.5|5492.5|0
1639101180000|2021-12-10 01:53:00|5498.7|5492.7|5498.5|5492.5|5498.7|5492.7|5498.5|5492.5|0
1639101190000|2021-12-10 01:53:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1639101200000|2021-12-10 01:53:20|5498.5|5492.5|5499|5493|5499|5493|5498.2|5492.2|0
1639101210000|2021-12-10 01:53:30|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1639101230000|2021-12-10 01:53:50|||||||||1
1639101250000|2021-12-10 01:54:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1639101260000|2021-12-10 01:54:20|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|1
1639101270000|2021-12-10 01:54:30|||||||||1
1639101300000|2021-12-10 01:55:00|5502|5496|5501.2|5495.2|5502|5496|5501.2|5495.2|0
1639101310000|2021-12-10 01:55:10|5501.5|5495.5|5502|5496|5502|5496|5501.5|5495.5|0
1639101320000|2021-12-10 01:55:20|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1639101330000|2021-12-10 01:55:30|5503.2|5497.2|5503.3|5497.3|5503.3|5497.3|5502.7|5496.7|0
1639101340000|2021-12-10 01:55:40|5503.7|5497.7|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|0
1639101370000|2021-12-10 01:56:10|5503|5497|5502.7|5496.7|5503|5497|5502.7|5496.7|0
1639101380000|2021-12-10 01:56:20|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|0
1639101390000|2021-12-10 01:56:30|5502|5496|5502|5496|5502.5|5496.5|5502|5496|1
1639101410000|2021-12-10 01:56:50|5502.2|5496.2|5503.5|5497.5|5503.5|5497.5|5502.2|5496.2|1
1639101420000|2021-12-10 01:57:00|5503.7|5497.7|5504|5498|5504|5498|5503.7|5497.7|0
1639101430000|2021-12-10 01:57:10|5503.2|5497.2|5503.2|5497.2|5504.5|5498.5|5503|5497|0
1639101440000|2021-12-10 01:57:20|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1639101450000|2021-12-10 01:57:30|5503.6|5497.6|5503.2|5497.2|5503.6|5497.6|5503|5497|3
1639101460000|2021-12-10 01:57:40|5503.5|5497.5|5503.2|5497.2|5503.5|5497.5|5503.2|5497.2|0
1639101470000|2021-12-10 01:57:50|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|0
1639101480000|2021-12-10 01:58:00|5502.7|5496.7|5502.5|5496.5|5503.2|5497.2|5502.5|5496.5|0
1639101490000|2021-12-10 01:58:10|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.2|5496.2|0
1639101500000|2021-12-10 01:58:20|5502.5|5496.5|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|0
1639101510000|2021-12-10 01:58:30|5503|5497|5503.2|5497.2|5503.5|5497.5|5502.2|5496.2|0
1639101530000|2021-12-10 01:58:50|5503.5|5497.5|5504.2|5498.2|5504.2|5498.2|5503.5|5497.5|0
1639101540000|2021-12-10 01:59:00|5504|5498|5503.5|5497.5|5504|5498|5503.5|5497.5|0
1639101550000|2021-12-10 01:59:10|5503.2|5497.2|5506.7|5500.7|5506.7|5500.7|5503|5497|0
1639101560000|2021-12-10 01:59:20|5506.2|5500.2|5507|5501|5507|5501|5506.2|5500.2|0
1639101570000|2021-12-10 01:59:30|5507.2|5501.2|5506.2|5500.2|5508.2|5502.2|5506.2|5500.2|0
1639101580000|2021-12-10 01:59:40|5506|5500|5507.2|5501.2|5507.2|5501.2|5506|5500|3
1639101590000|2021-12-10 01:59:50|5506.2|5500.2|5507.7|5501.7|5507.7|5501.7|5506.2|5500.2|1
1639101600000|2021-12-10 02:00:00|5507.5|5501.5|5506.2|5500.2|5507.5|5501.5|5506.2|5500.2|0
1639101610000|2021-12-10 02:00:10|5505.7|5499.7|5498.5|5492.5|5505.7|5499.7|5498.5|5492.5|14
1639101660000|2021-12-10 02:01:00|5501.2|5495.2|5501|5495|5501.2|5495.2|5500.7|5494.7|4
1639101670000|2021-12-10 02:01:10|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.7|5494.7|0
1639101680000|2021-12-10 02:01:20|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|0
1639101690000|2021-12-10 02:01:30|5501|5495|5500.7|5494.7|5501|5495|5500.7|5494.7|0
1639101700000|2021-12-10 02:01:40|5501.6|5495.6|5502|5496|5502|5496|5501.6|5495.6|3
1639101710000|2021-12-10 02:01:50|5502.2|5496.2|5502|5496|5502.2|5496.2|5502|5496|1
1639101730000|2021-12-10 02:02:10|5502.2|5496.2|5501.2|5495.2|5503|5497|5501.2|5495.2|0
1639101740000|2021-12-10 02:02:20|5501.5|5495.5|5502.2|5496.2|5502.6|5496.6|5501.5|5495.5|1
1639101750000|2021-12-10 02:02:30|5502|5496|5502|5496|5502|5496|5502|5496|0
1639101760000|2021-12-10 02:02:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1639101770000|2021-12-10 02:02:50|5500.5|5494.5|5501.2|5495.2|5501.2|5495.2|5500.5|5494.5|1
1639101780000|2021-12-10 02:03:00|5501|5495|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|0
1639101790000|2021-12-10 02:03:10|5500.7|5494.7|5499.5|5493.5|5500.7|5494.7|5499.5|5493.5|0
1639101800000|2021-12-10 02:03:20|5499.2|5493.2|5500.2|5494.2|5500.2|5494.2|5499.2|5493.2|0
1639101820000|2021-12-10 02:03:40|5500.7|5494.7|5501|5495|5501|5495|5500.7|5494.7|0
1639101830000|2021-12-10 02:03:50|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1639101840000|2021-12-10 02:04:00|5501.5|5495.5|5502.5|5496.5|5502.5|5496.5|5501.5|5495.5|0
1639101850000|2021-12-10 02:04:10|5502.3|5496.3|5501.5|5495.5|5502.3|5496.3|5501.5|5495.5|0
1639101860000|2021-12-10 02:04:20|5501.8|5495.8|5502|5496|5502|5496|5501.5|5495.5|0
1639101870000|2021-12-10 02:04:30|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|0
1639101890000|2021-12-10 02:04:50|5501.7|5495.7|5502|5496|5502|5496|5501.7|5495.7|0
1639101900000|2021-12-10 02:05:00|5501.7|5495.7|5506.2|5500.2|5506.2|5500.2|5501.5|5495.5|11
1639101910000|2021-12-10 02:05:10|5506.5|5500.5|5507.2|5501.2|5507.2|5501.2|5506.5|5500.5|0
1639101930000|2021-12-10 02:05:30|5507|5501|5506.7|5500.7|5507|5501|5506.7|5500.7|0
1639101940000|2021-12-10 02:05:40|5507|5501|5507.2|5501.2|5508|5502|5507|5501|1
1639101970000|2021-12-10 02:06:10|5507|5501|5506.7|5500.7|5507|5501|5506.7|5500.7|0
1639101980000|2021-12-10 02:06:20|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1639101990000|2021-12-10 02:06:30|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|0
1639102000000|2021-12-10 02:06:40|5507.2|5501.2|5507.7|5501.7|5507.7|5501.7|5507.2|5501.2|0
1639102010000|2021-12-10 02:06:50|5507.5|5501.5|5507.2|5501.2|5507.5|5501.5|5507.2|5501.2|0
1639102020000|2021-12-10 02:07:00|5507.7|5501.7|5510.5|5504.5|5510.5|5504.5|5507.7|5501.7|10
1639102030000|2021-12-10 02:07:10|5509.7|5503.7|5511.2|5505.2|5512.5|5506.5|5509.5|5503.5|2
1639102040000|2021-12-10 02:07:20|5511.9|5505.9|5512.2|5506.2|5514.3|5508.3|5511.9|5505.9|20
1639102050000|2021-12-10 02:07:30|5513|5507|5513.2|5507.2|5513.2|5507.2|5513|5507|0
1639102070000|2021-12-10 02:07:50|5512.8|5506.8|5512.2|5506.2|5512.8|5506.8|5512.2|5506.2|0
1639102080000|2021-12-10 02:08:00|5513.7|5507.7|5515.2|5509.2|5516.2|5510.2|5513.7|5507.7|11
1639102090000|2021-12-10 02:08:10|5515.9|5509.9|5516.5|5510.5|5516.5|5510.5|5515.9|5509.9|22
1639102100000|2021-12-10 02:08:20|5516.8|5510.8|5516.5|5510.5|5516.8|5510.8|5516.5|5510.5|1
1639102110000|2021-12-10 02:08:30|5516.7|5510.7|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|3
1639102120000|2021-12-10 02:08:40|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|2
1639102130000|2021-12-10 02:08:50|5515.3|5509.3|5515.2|5509.2|5515.3|5509.3|5515.2|5509.2|1
1639102140000|2021-12-10 02:09:00|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5513.2|5507.2|1
1639102150000|2021-12-10 02:09:10|5513.5|5507.5|5513.2|5507.2|5513.5|5507.5|5513.2|5507.2|0
1639102170000|2021-12-10 02:09:30|5513.7|5507.7|5513.5|5507.5|5513.7|5507.7|5513.2|5507.2|0
1639102180000|2021-12-10 02:09:40|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|0
1639102210000|2021-12-10 02:10:10|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5513.2|5507.2|4
1639102220000|2021-12-10 02:10:20|5512.2|5506.2|5513.2|5507.2|5513.7|5507.7|5512.2|5506.2|1
1639102230000|2021-12-10 02:10:30|5514.5|5508.5|5514.2|5508.2|5515|5509|5514.2|5508.2|5
1639102240000|2021-12-10 02:10:40|5513.7|5507.7|5513.5|5507.5|5513.7|5507.7|5513.5|5507.5|0
1639102250000|2021-12-10 02:10:50|5514.2|5508.2|5516.2|5510.2|5516.2|5510.2|5514.2|5508.2|3
1639102260000|2021-12-10 02:11:00|5515.5|5509.5|5516.2|5510.2|5516.2|5510.2|5515.5|5509.5|1
1639102270000|2021-12-10 02:11:10|5515.7|5509.7|5515.5|5509.5|5515.7|5509.7|5515.5|5509.5|0
1639102280000|2021-12-10 02:11:20|5515|5509|5514.5|5508.5|5515|5509|5514.5|5508.5|0
1639102290000|2021-12-10 02:11:30|5512.5|5506.5|5514.5|5508.5|5514.5|5508.5|5512.5|5506.5|13
1639102300000|2021-12-10 02:11:40|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639102310000|2021-12-10 02:11:50|5513.3|5507.3|5513|5507|5513.3|5507.3|5513|5507|0
1639102330000|2021-12-10 02:12:10|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1639102350000|2021-12-10 02:12:30|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|1
1639102360000|2021-12-10 02:12:40|5513.3|5507.3|5513|5507|5513.3|5507.3|5512.5|5506.5|0
1639102370000|2021-12-10 02:12:50|5512.8|5506.8|5513|5507|5513|5507|5512.3|5506.3|0
1639102380000|2021-12-10 02:13:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639102390000|2021-12-10 02:13:10|5513.8|5507.8|5512.5|5506.5|5513.8|5507.8|5512.5|5506.5|0
1639102400000|2021-12-10 02:13:20|5512.2|5506.2|5512.5|5506.5|5512.5|5506.5|5512|5506|0
1639102410000|2021-12-10 02:13:30|5512.2|5506.2|5511|5505|5512.2|5506.2|5510.8|5504.8|0
1639102420000|2021-12-10 02:13:40|5511.2|5505.2|5510.5|5504.5|5511.5|5505.5|5510.5|5504.5|0
1639102470000|2021-12-10 02:14:30|5510.3|5504.3|5510.5|5504.5|5510.5|5504.5|5510.3|5504.3|0
1639102500000|2021-12-10 02:15:00|5510.2|5504.2|5509.5|5503.5|5510.2|5504.2|5509|5503|2
1639102520000|2021-12-10 02:15:20|5509.2|5503.2|5508.5|5502.5|5509.2|5503.2|5508.3|5502.3|0
1639102530000|2021-12-10 02:15:30|5508|5502|5508|5502|5508|5502|5508|5502|0
1639102540000|2021-12-10 02:15:40|5508.2|5502.2|5509|5503|5509|5503|5508|5502|1
1639102560000|2021-12-10 02:16:00|5508.5|5502.5|5509|5503|5509|5503|5508.5|5502.5|0
1639102580000|2021-12-10 02:16:20|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|1
1639102640000|2021-12-10 02:17:20|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|1
1639102650000|2021-12-10 02:17:30|5508.5|5502.5|5508|5502|5508.5|5502.5|5508|5502|0
1639102670000|2021-12-10 02:17:50|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|1
1639102680000|2021-12-10 02:18:00|5507.3|5501.3|5507.5|5501.5|5507.5|5501.5|5507.3|5501.3|0
1639102740000|2021-12-10 02:19:00|5507.3|5501.3|5507|5501|5507.3|5501.3|5507|5501|0
1639102750000|2021-12-10 02:19:10|5505.2|5499.2|5504.5|5498.5|5505.5|5499.5|5504.5|5498.5|1
1639102760000|2021-12-10 02:19:20|5504.9|5498.9|5505.5|5499.5|5505.5|5499.5|5504.9|5498.9|0
1639102770000|2021-12-10 02:19:30|5505.2|5499.2|5505|5499|5505.2|5499.2|5505|5499|0
1639102780000|2021-12-10 02:19:40|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1639102800000|2021-12-10 02:20:00|5506.8|5500.8|5508.5|5502.5|5508.5|5502.5|5506|5500|4
1639102810000|2021-12-10 02:20:10|||||||||1
1639102870000|2021-12-10 02:21:10|||||||||1
1639102890000|2021-12-10 02:21:30|5509|5503|5509|5503|5509|5503|5509|5503|1
1639102920000|2021-12-10 02:22:00|5512|5506|5512.3|5506.3|5512.3|5506.3|5511.5|5505.5|6
1639102930000|2021-12-10 02:22:10|5511.8|5505.8|5511.3|5505.3|5511.8|5505.8|5511|5505|0
1639102940000|2021-12-10 02:22:20|5511|5505|5509.3|5503.3|5511|5505|5509.3|5503.3|1
1639102980000|2021-12-10 02:23:00|5509|5503|5509.3|5503.3|5509.3|5503.3|5509|5503|0
1639103000000|2021-12-10 02:23:20|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|1
1639103110000|2021-12-10 02:25:10|5508.5|5502.5|5506.3|5500.3|5508.5|5502.5|5506.3|5500.3|1
1639103190000|2021-12-10 02:26:30|5505.7|5499.7|5505.8|5499.8|5506.3|5500.3|5505.7|5499.7|0
1639103200000|2021-12-10 02:26:40|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1639103220000|2021-12-10 02:27:00|5505.8|5499.8|5506.3|5500.3|5506.3|5500.3|5505.8|5499.8|2
1639103290000|2021-12-10 02:28:10|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5504.5|5498.5|1
1639103310000|2021-12-10 02:28:30|5504.7|5498.7|5506.5|5500.5|5506.5|5500.5|5504.7|5498.7|1
1639103320000|2021-12-10 02:28:40|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1639103360000|2021-12-10 02:29:20|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1639103400000|2021-12-10 02:30:00|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5505.5|5499.5|2
1639103420000|2021-12-10 02:30:20|5506|5500|5505.3|5499.3|5506|5500|5505.3|5499.3|0
1639103430000|2021-12-10 02:30:30|5506|5500|5507.3|5501.3|5507.3|5501.3|5506|5500|0
1639103460000|2021-12-10 02:31:00|5507.8|5501.8|5509|5503|5509|5503|5507.8|5501.8|0
1639103470000|2021-12-10 02:31:10|5508|5502|5507.8|5501.8|5508|5502|5507.8|5501.8|0
1639103480000|2021-12-10 02:31:20|5507.5|5501.5|5506.3|5500.3|5507.5|5501.5|5506.3|5500.3|1
1639103490000|2021-12-10 02:31:30|5506.8|5500.8|5507.3|5501.3|5508.3|5502.3|5506.8|5500.8|1
1639103500000|2021-12-10 02:31:40|5507.5|5501.5|5508.8|5502.8|5508.8|5502.8|5507.5|5501.5|0
1639103510000|2021-12-10 02:31:50|5508.5|5502.5|5508.8|5502.8|5508.8|5502.8|5508.5|5502.5|0
1639103520000|2021-12-10 02:32:00|5509.3|5503.3|5511.8|5505.8|5512.3|5506.3|5509.3|5503.3|3
1639103530000|2021-12-10 02:32:10|5511|5505|5511|5505|5511.3|5505.3|5510.8|5504.8|1
1639103540000|2021-12-10 02:32:20|5511.3|5505.3|5509.3|5503.3|5511.3|5505.3|5509.3|5503.3|2
1639103550000|2021-12-10 02:32:30|5509.8|5503.8|5509.3|5503.3|5510.3|5504.3|5509.3|5503.3|1
1639103570000|2021-12-10 02:32:50|5509|5503|5510|5504|5510|5504|5509|5503|0
1639103580000|2021-12-10 02:33:00|5511.3|5505.3|5510.8|5504.8|5511.3|5505.3|5510.8|5504.8|1
1639103590000|2021-12-10 02:33:10|5510.5|5504.5|5510.3|5504.3|5510.5|5504.5|5509.8|5503.8|0
1639103600000|2021-12-10 02:33:20|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1639103610000|2021-12-10 02:33:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510|5504|0
1639103620000|2021-12-10 02:33:40|5510.5|5504.5|5510.8|5504.8|5510.8|5504.8|5510.5|5504.5|0
1639103640000|2021-12-10 02:34:00|5511.3|5505.3|5511.8|5505.8|5511.8|5505.8|5511.3|5505.3|0
1639103650000|2021-12-10 02:34:10|5512|5506|5512|5506|5512|5506|5512|5506|0
1639103660000|2021-12-10 02:34:20|5511.8|5505.8|5511|5505|5511.8|5505.8|5510.8|5504.8|0
1639103670000|2021-12-10 02:34:30|5511.3|5505.3|5512.3|5506.3|5512.8|5506.8|5511|5505|0
1639103680000|2021-12-10 02:34:40|5512|5506|5511.8|5505.8|5512.8|5506.8|5511.8|5505.8|0
1639103700000|2021-12-10 02:35:00|5512.3|5506.3|5510.3|5504.3|5512.3|5506.3|5510.3|5504.3|0
1639103710000|2021-12-10 02:35:10|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1639103720000|2021-12-10 02:35:20|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1639103730000|2021-12-10 02:35:30|5511.3|5505.3|5513.3|5507.3|5513.3|5507.3|5511.3|5505.3|0
1639103740000|2021-12-10 02:35:40|5512.8|5506.8|5514|5508|5514|5508|5512.8|5506.8|2
1639103750000|2021-12-10 02:35:50|5513.5|5507.5|5513.3|5507.3|5513.5|5507.5|5513.3|5507.3|0
1639103760000|2021-12-10 02:36:00|5513|5507|5512.3|5506.3|5513|5507|5512.3|5506.3|0
1639103770000|2021-12-10 02:36:10|5511.8|5505.8|5511.3|5505.3|5512.3|5506.3|5511.3|5505.3|0
1639103780000|2021-12-10 02:36:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1639103800000|2021-12-10 02:36:40|5511.8|5505.8|5511.5|5505.5|5512.3|5506.3|5511.5|5505.5|0
1639103810000|2021-12-10 02:36:50|5512.3|5506.3|5512.8|5506.8|5512.8|5506.8|5511.8|5505.8|0
1639103820000|2021-12-10 02:37:00|5513|5507|5513.8|5507.8|5513.8|5507.8|5513|5507|0
1639103830000|2021-12-10 02:37:10|5514.5|5508.5|5513.3|5507.3|5514.5|5508.5|5513.3|5507.3|0
1639103840000|2021-12-10 02:37:20|5513|5507|5513|5507|5513|5507|5513|5507|0
1639103850000|2021-12-10 02:37:30|5512.8|5506.8|5512.8|5506.8|5513.3|5507.3|5512.8|5506.8|0
1639103860000|2021-12-10 02:37:40|5513|5507|5513.3|5507.3|5513.3|5507.3|5513|5507|0
1639103880000|2021-12-10 02:38:00|5513|5507|5513|5507|5513|5507|5513|5507|2
1639103890000|2021-12-10 02:38:10|5512.8|5506.8|5514.3|5508.3|5514.3|5508.3|5512.8|5506.8|6
1639103900000|2021-12-10 02:38:20|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|2
1639103910000|2021-12-10 02:38:30|5514.3|5508.3|5513.3|5507.3|5514.8|5508.8|5513.3|5507.3|3
1639103920000|2021-12-10 02:38:40|5513|5507|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|0
1639103930000|2021-12-10 02:38:50|5512.5|5506.5|5514.3|5508.3|5514.3|5508.3|5512.5|5506.5|6
1639103940000|2021-12-10 02:39:00|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|3
1639103950000|2021-12-10 02:39:10|5513.8|5507.8|5513|5507|5514.3|5508.3|5512.3|5506.3|0
1639103960000|2021-12-10 02:39:20|5512.4|5506.4|5513.3|5507.3|5513.3|5507.3|5512.4|5506.4|1
1639103970000|2021-12-10 02:39:30|5512.5|5506.5|5512.8|5506.8|5513|5507|5512.3|5506.3|0
1639103980000|2021-12-10 02:39:40|5512.5|5506.5|5512.3|5506.3|5512.5|5506.5|5511.3|5505.3|0
1639103990000|2021-12-10 02:39:50|5513|5507|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|0
1639104000000|2021-12-10 02:40:00|5513.3|5507.3|5513.3|5507.3|5514.3|5508.3|5512.8|5506.8|0
1639104010000|2021-12-10 02:40:10|5512.3|5506.3|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|0
1639104030000|2021-12-10 02:40:30|5510.8|5504.8|5511.2|5505.2|5511.8|5505.8|5510.8|5504.8|0
1639104040000|2021-12-10 02:40:40|5511|5505|5511.3|5505.3|5511.3|5505.3|5511|5505|0
1639104060000|2021-12-10 02:41:00|5511.5|5505.5|5512|5506|5512|5506|5511.3|5505.3|1
1639104070000|2021-12-10 02:41:10|5512.5|5506.5|5512.8|5506.8|5512.8|5506.8|5511.8|5505.8|0
1639104080000|2021-12-10 02:41:20|5512|5506|5512|5506|5512.8|5506.8|5511.8|5505.8|0
1639104090000|2021-12-10 02:41:30|5511.8|5505.8|5513.3|5507.3|5513.3|5507.3|5511.8|5505.8|0
1639104110000|2021-12-10 02:41:50|5513.8|5507.8|5514|5508|5514.3|5508.3|5513.8|5507.8|0
1639104120000|2021-12-10 02:42:00|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|0
1639104130000|2021-12-10 02:42:10|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1639104150000|2021-12-10 02:42:30|5514.5|5508.5|5514.8|5508.8|5514.8|5508.8|5514.5|5508.5|0
1639104180000|2021-12-10 02:43:00|5513.8|5507.8|5514.3|5508.3|5514.3|5508.3|5513.8|5507.8|0
1639104190000|2021-12-10 02:43:10|5513.8|5507.8|5514.3|5508.3|5514.3|5508.3|5513.3|5507.3|0
1639104210000|2021-12-10 02:43:30|5514|5508|5513.8|5507.8|5514|5508|5513.8|5507.8|0
1639104220000|2021-12-10 02:43:40|5514|5508|5514.3|5508.3|5514.3|5508.3|5513.5|5507.5|0
1639104230000|2021-12-10 02:43:50|5513.8|5507.8|5513.8|5507.8|5514.3|5508.3|5513.5|5507.5|0
1639104240000|2021-12-10 02:44:00|5513.3|5507.3|5514.3|5508.3|5514.3|5508.3|5513.3|5507.3|0
1639104250000|2021-12-10 02:44:10|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|0
1639104260000|2021-12-10 02:44:20|5512.3|5506.3|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|1
1639104280000|2021-12-10 02:44:40|5513.5|5507.5|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|0
1639104290000|2021-12-10 02:44:50|5513|5507|5513.8|5507.8|5514|5508|5512.3|5506.3|0
1639104300000|2021-12-10 02:45:00|5513.5|5507.5|5514.3|5508.3|5514.3|5508.3|5513.5|5507.5|0
1639104310000|2021-12-10 02:45:10|5513.7|5507.7|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|0
1639104320000|2021-12-10 02:45:20|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.5|5507.5|0
1639104330000|2021-12-10 02:45:30|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|0
1639104340000|2021-12-10 02:45:40|5513.5|5507.5|5515|5509|5515|5509|5513.3|5507.3|0
1639104350000|2021-12-10 02:45:50|5514.7|5508.7|5513.3|5507.3|5514.7|5508.7|5513.3|5507.3|0
1639104360000|2021-12-10 02:46:00|5513.5|5507.5|5514.8|5508.8|5514.8|5508.8|5513.5|5507.5|0
1639104400000|2021-12-10 02:46:40|5514.5|5508.5|5514.3|5508.3|5514.5|5508.5|5513.8|5507.8|0
1639104420000|2021-12-10 02:47:00|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1639104430000|2021-12-10 02:47:10|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1639104440000|2021-12-10 02:47:20|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|0
1639104450000|2021-12-10 02:47:30|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1639104460000|2021-12-10 02:47:40|5515|5509|5514.8|5508.8|5515|5509|5514.8|5508.8|0
1639104470000|2021-12-10 02:47:50|5515|5509|5514.8|5508.8|5515.3|5509.3|5514.8|5508.8|1
1639104480000|2021-12-10 02:48:00|5514.3|5508.3|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|0
1639104490000|2021-12-10 02:48:10|5514.5|5508.5|5514.8|5508.8|5514.8|5508.8|5514.5|5508.5|1
1639104510000|2021-12-10 02:48:30|||||||||5
1639104520000|2021-12-10 02:48:40|5514.5|5508.5|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|2
1639104530000|2021-12-10 02:48:50|5513.3|5507.3|5513.5|5507.5|5513.5|5507.5|5513.3|5507.3|0
1639104540000|2021-12-10 02:49:00|5513.3|5507.3|5513.3|5507.3|5513.5|5507.5|5513.3|5507.3|0
1639104550000|2021-12-10 02:49:10|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639104560000|2021-12-10 02:49:20|5513.3|5507.3|5513.5|5507.5|5513.5|5507.5|5513.3|5507.3|0
1639104580000|2021-12-10 02:49:40|5513.3|5507.3|5513.3|5507.3|5513.5|5507.5|5513.3|5507.3|0
1639104590000|2021-12-10 02:49:50|5513.5|5507.5|5513.3|5507.3|5513.5|5507.5|5513.3|5507.3|0
1639104600000|2021-12-10 02:50:00|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|1
1639104620000|2021-12-10 02:50:20|5512.5|5506.5|5512.8|5506.8|5512.8|5506.8|5512.5|5506.5|0
1639104650000|2021-12-10 02:50:50|5512.3|5506.3|5512.8|5506.8|5512.8|5506.8|5512.3|5506.3|0
1639104670000|2021-12-10 02:51:10|5513|5507|5513|5507|5513|5507|5512.8|5506.8|0
1639104680000|2021-12-10 02:51:20|5512.5|5506.5|5512.3|5506.3|5512.5|5506.5|5512.3|5506.3|0
1639104690000|2021-12-10 02:51:30|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.3|5506.3|0
1639104700000|2021-12-10 02:51:40|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1639104710000|2021-12-10 02:51:50|5512.5|5506.5|5513|5507|5513|5507|5512.5|5506.5|0
1639104720000|2021-12-10 02:52:00|5513.3|5507.3|5513|5507|5513.5|5507.5|5513|5507|0
1639104740000|2021-12-10 02:52:20|5512.8|5506.8|5512.8|5506.8|5513|5507|5512.8|5506.8|0
1639104750000|2021-12-10 02:52:30|5513|5507|5513|5507|5513|5507|5512.8|5506.8|0
1639104770000|2021-12-10 02:52:50|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639104790000|2021-12-10 02:53:10|5513.3|5507.3|5511.8|5505.8|5513.3|5507.3|5511.8|5505.8|0
1639104800000|2021-12-10 02:53:20|5511.5|5505.5|5510.3|5504.3|5511.5|5505.5|5510.3|5504.3|1
1639104810000|2021-12-10 02:53:30|5509.8|5503.8|5508.3|5502.3|5510.3|5504.3|5508.3|5502.3|1
1639104820000|2021-12-10 02:53:40|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|0
1639104840000|2021-12-10 02:54:00|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|0
1639104870000|2021-12-10 02:54:30|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1639104880000|2021-12-10 02:54:40|5507.5|5501.5|5507.3|5501.3|5507.5|5501.5|5507.3|5501.3|0
1639104900000|2021-12-10 02:55:00|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.5|5501.5|0
1639104910000|2021-12-10 02:55:10|5508.8|5502.8|5507.8|5501.8|5508.8|5502.8|5507.8|5501.8|0
1639104950000|2021-12-10 02:55:50|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1639104960000|2021-12-10 02:56:00|5507.5|5501.5|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|0
1639104980000|2021-12-10 02:56:20|5506.3|5500.3|5505.5|5499.5|5506.3|5500.3|5505.5|5499.5|0
1639104990000|2021-12-10 02:56:30|5505|5499|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|0
1639105020000|2021-12-10 02:57:00|5504.8|5498.8|5506.5|5500.5|5506.5|5500.5|5504.8|5498.8|1
1639105040000|2021-12-10 02:57:20|5507|5501|5507|5501|5507|5501|5507|5501|0
1639105050000|2021-12-10 02:57:30|||||||||1
1639105070000|2021-12-10 02:57:50|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|0
1639105100000|2021-12-10 02:58:20|5506.8|5500.8|5507|5501|5507|5501|5506.8|5500.8|0
1639105110000|2021-12-10 02:58:30|5508|5502|5508|5502|5508|5502|5508|5502|0
1639105130000|2021-12-10 02:58:50|5507.8|5501.8|5507|5501|5507.8|5501.8|5507|5501|0
1639105140000|2021-12-10 02:59:00|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639105150000|2021-12-10 02:59:10|5506.5|5500.5|5506.3|5500.3|5506.5|5500.5|5505.8|5499.8|0
1639105160000|2021-12-10 02:59:20|5502|5496|5502|5496|5502|5496|5501.8|5495.8|2
1639105170000|2021-12-10 02:59:30|5501.8|5495.8|5502|5496|5502|5496|5501.8|5495.8|0
1639105180000|2021-12-10 02:59:40|5501.8|5495.8|5502|5496|5502|5496|5501.8|5495.8|0
1639105200000|2021-12-10 03:00:00|5501.8|5495.8|5501.8|5495.8|5502.5|5496.5|5501.8|5495.8|1
1639105210000|2021-12-10 03:00:10|5502.3|5496.3|5501.8|5495.8|5502.5|5496.5|5501.8|5495.8|2
1639105220000|2021-12-10 03:00:20|5502.2|5496.2|5502|5496|5502.2|5496.2|5502|5496|0
1639105230000|2021-12-10 03:00:30|5501.8|5495.8|5501.8|5495.8|5502|5496|5501.8|5495.8|0
1639105240000|2021-12-10 03:00:40|5502|5496|5502|5496|5502|5496|5502|5496|0
1639105250000|2021-12-10 03:00:50|5501.8|5495.8|5501.8|5495.8|5502|5496|5501.8|5495.8|0
1639105260000|2021-12-10 03:01:00|5502|5496|5502.5|5496.5|5502.5|5496.5|5501.8|5495.8|0
1639105310000|2021-12-10 03:01:50|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1639105320000|2021-12-10 03:02:00|5502.5|5496.5|5503|5497|5503|5497|5502.5|5496.5|0
1639105330000|2021-12-10 03:02:10|5504|5498|5508.3|5502.3|5508.3|5502.3|5504|5498|12
1639105340000|2021-12-10 03:02:20|5508|5502|5507.8|5501.8|5508|5502|5507.8|5501.8|1
1639105350000|2021-12-10 03:02:30|5507.5|5501.5|5507.8|5501.8|5507.8|5501.8|5507.3|5501.3|0
1639105370000|2021-12-10 03:02:50|5507.5|5501.5|5507.3|5501.3|5507.5|5501.5|5507.3|5501.3|0
1639105380000|2021-12-10 03:03:00|5507.8|5501.8|5509.5|5503.5|5509.5|5503.5|5507.8|5501.8|0
1639105390000|2021-12-10 03:03:10|5509.3|5503.3|5509|5503|5509.3|5503.3|5509|5503|0
1639105410000|2021-12-10 03:03:30|5508.8|5502.8|5508.5|5502.5|5508.8|5502.8|5508.5|5502.5|0
1639105420000|2021-12-10 03:03:40|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639105430000|2021-12-10 03:03:50|5508.5|5502.5|5509|5503|5509|5503|5508.5|5502.5|0
1639105450000|2021-12-10 03:04:10|5509.5|5503.5|5511.3|5505.3|5511.3|5505.3|5509.5|5503.5|1
1639105470000|2021-12-10 03:04:30|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1639105480000|2021-12-10 03:04:40|5510.5|5504.5|5509.3|5503.3|5510.5|5504.5|5509.3|5503.3|0
1639105490000|2021-12-10 03:04:50|5509.5|5503.5|5510.5|5504.5|5510.8|5504.8|5509.5|5503.5|0
1639105500000|2021-12-10 03:05:00|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|0
1639105510000|2021-12-10 03:05:10|5511.6|5505.6|5511.3|5505.3|5511.6|5505.6|5511.3|5505.3|0
1639105520000|2021-12-10 03:05:20|5511.5|5505.5|5509.5|5503.5|5511.5|5505.5|5509.5|5503.5|1
1639105530000|2021-12-10 03:05:30|5509.3|5503.3|5510.3|5504.3|5510.3|5504.3|5509.3|5503.3|0
1639105550000|2021-12-10 03:05:50|5510.5|5504.5|5510.8|5504.8|5510.8|5504.8|5510.5|5504.5|0
1639105560000|2021-12-10 03:06:00|5511|5505|5512.3|5506.3|5512.3|5506.3|5511|5505|0
1639105570000|2021-12-10 03:06:10|5512|5506|5512|5506|5512|5506|5512|5506|0
1639105580000|2021-12-10 03:06:20|5511.8|5505.8|5511.3|5505.3|5511.8|5505.8|5510.8|5504.8|0
1639105620000|2021-12-10 03:07:00|5511.8|5505.8|5512.5|5506.5|5512.5|5506.5|5511.8|5505.8|0
1639105630000|2021-12-10 03:07:10|5512|5506|5512|5506|5512|5506|5512|5506|0
1639105640000|2021-12-10 03:07:20|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1639105650000|2021-12-10 03:07:30|5511.8|5505.8|5511.3|5505.3|5512|5506|5511.3|5505.3|0
1639105660000|2021-12-10 03:07:40|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1639105670000|2021-12-10 03:07:50|5512|5506|5511.8|5505.8|5512|5506|5511.8|5505.8|0
1639105690000|2021-12-10 03:08:10|5512|5506|5512|5506|5512|5506|5512|5506|0
1639105700000|2021-12-10 03:08:20|5512.3|5506.3|5512.5|5506.5|5512.5|5506.5|5512.3|5506.3|0
1639105710000|2021-12-10 03:08:30|5512.3|5506.3|5512|5506|5512.3|5506.3|5512|5506|0
1639105720000|2021-12-10 03:08:40|5511.5|5505.5|5511.3|5505.3|5511.5|5505.5|5511.3|5505.3|0
1639105730000|2021-12-10 03:08:50|5511|5505|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|0
1639105740000|2021-12-10 03:09:00|5511.8|5505.8|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|0
1639105750000|2021-12-10 03:09:10|5511.5|5505.5|5512|5506|5512|5506|5511.5|5505.5|0
1639105800000|2021-12-10 03:10:00|5511.5|5505.5|5512|5506|5512|5506|5511.3|5505.3|0
1639105820000|2021-12-10 03:10:20|5512.3|5506.3|5512|5506|5512.5|5506.5|5512|5506|0
1639105840000|2021-12-10 03:10:40|5511.8|5505.8|5511.3|5505.3|5511.8|5505.8|5511.3|5505.3|0
1639105860000|2021-12-10 03:11:00|5511.8|5505.8|5513.5|5507.5|5513.5|5507.5|5511.8|5505.8|0
1639105880000|2021-12-10 03:11:20|5512.8|5506.8|5513|5507|5513|5507|5512.8|5506.8|3
1639105900000|2021-12-10 03:11:40|5512.8|5506.8|5513|5507|5513|5507|5512.8|5506.8|1
1639105910000|2021-12-10 03:11:50|5513.5|5507.5|5513.5|5507.5|5513.8|5507.8|5513.5|5507.5|4
1639105920000|2021-12-10 03:12:00|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|2
1639105930000|2021-12-10 03:12:10|5513|5507|5513|5507|5513|5507|5513|5507|0
1639105980000|2021-12-10 03:13:00|5512.5|5506.5|5513.5|5507.5|5513.5|5507.5|5512.3|5506.3|2
1639105990000|2021-12-10 03:13:10|5513|5507|5512.5|5506.5|5513.3|5507.3|5512.5|5506.5|0
1639106000000|2021-12-10 03:13:20|5513|5507|5513|5507|5513|5507|5513|5507|1
1639106030000|2021-12-10 03:13:50|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.3|5506.3|0
1639106040000|2021-12-10 03:14:00|5512.3|5506.3|5513|5507|5513|5507|5512.3|5506.3|0
1639106060000|2021-12-10 03:14:20|5512.5|5506.5|5511.3|5505.3|5512.5|5506.5|5511.3|5505.3|0
1639106070000|2021-12-10 03:14:30|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1639106090000|2021-12-10 03:14:50|5511.5|5505.5|5511.3|5505.3|5511.5|5505.5|5511.3|5505.3|0
1639106100000|2021-12-10 03:15:00|5511.5|5505.5|5512.3|5506.3|5512.5|5506.5|5511.5|5505.5|0
1639106110000|2021-12-10 03:15:10|5511.3|5505.3|5510.3|5504.3|5511.3|5505.3|5510.3|5504.3|0
1639106120000|2021-12-10 03:15:20|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|1
1639106160000|2021-12-10 03:16:00|5510.3|5504.3|5510.5|5504.5|5510.5|5504.5|5510.3|5504.3|0
1639106260000|2021-12-10 03:17:40|5510.8|5504.8|5510.8|5504.8|5511.5|5505.5|5510.8|5504.8|0
1639106270000|2021-12-10 03:17:50|5511|5505|5511|5505|5511|5505|5511|5505|0
1639106280000|2021-12-10 03:18:00|5511.3|5505.3|5513|5507|5513|5507|5511.3|5505.3|3
1639106290000|2021-12-10 03:18:10|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1639106300000|2021-12-10 03:18:20|5512.3|5506.3|5511.3|5505.3|5512.3|5506.3|5511.3|5505.3|0
1639106310000|2021-12-10 03:18:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1639106320000|2021-12-10 03:18:40|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1639106330000|2021-12-10 03:18:50|5510.5|5504.5|5510.3|5504.3|5510.5|5504.5|5510.3|5504.3|0
1639106340000|2021-12-10 03:19:00|5511|5505|5511.3|5505.3|5511.3|5505.3|5511|5505|0
1639106350000|2021-12-10 03:19:10|5510.5|5504.5|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|2
1639106360000|2021-12-10 03:19:20|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1639106370000|2021-12-10 03:19:30|5510|5504|5509.3|5503.3|5510|5504|5509.3|5503.3|0
1639106380000|2021-12-10 03:19:40|5509.5|5503.5|5509.8|5503.8|5509.8|5503.8|5509.5|5503.5|0
1639106390000|2021-12-10 03:19:50|5511|5505|5511|5505|5511|5505|5511|5505|0
1639106430000|2021-12-10 03:20:30|5511.3|5505.3|5511.5|5505.5|5511.5|5505.5|5511.3|5505.3|0
1639106440000|2021-12-10 03:20:40|5512|5506|5512|5506|5512|5506|5512|5506|0
1639106450000|2021-12-10 03:20:50|5513.5|5507.5|5513.3|5507.3|5513.5|5507.5|5513.3|5507.3|0
1639106460000|2021-12-10 03:21:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1639106490000|2021-12-10 03:21:30|5513.8|5507.8|5514|5508|5514|5508|5513.8|5507.8|0
1639106510000|2021-12-10 03:21:50|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|1
1639106520000|2021-12-10 03:22:00|5513.3|5507.3|5513.5|5507.5|5513.5|5507.5|5513.3|5507.3|1
1639106530000|2021-12-10 03:22:10|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|0
1639106540000|2021-12-10 03:22:20|5512.3|5506.3|5513|5507|5513|5507|5512.3|5506.3|0
1639106550000|2021-12-10 03:22:30|5512.5|5506.5|5512.3|5506.3|5512.5|5506.5|5512.3|5506.3|0
1639106560000|2021-12-10 03:22:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1639106590000|2021-12-10 03:23:10|5512.3|5506.3|5512.5|5506.5|5512.5|5506.5|5512.3|5506.3|0
1639106600000|2021-12-10 03:23:20|5512.3|5506.3|5511.8|5505.8|5512.3|5506.3|5511.3|5505.3|0
1639106630000|2021-12-10 03:23:50|5511.5|5505.5|5511.3|5505.3|5511.5|5505.5|5511.3|5505.3|0
1639106680000|2021-12-10 03:24:40|5511|5505|5510.8|5504.8|5511|5505|5510.8|5504.8|0
1639106690000|2021-12-10 03:24:50|5511.3|5505.3|5512.3|5506.3|5512.3|5506.3|5511.3|5505.3|0
1639106770000|2021-12-10 03:26:10|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|2
1639106780000|2021-12-10 03:26:20|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|2
1639106800000|2021-12-10 03:26:40|5508.8|5502.8|5509.8|5503.8|5509.8|5503.8|5508.8|5502.8|1
1639106820000|2021-12-10 03:27:00|5510|5504|5510.3|5504.3|5510.3|5504.3|5510|5504|0
1639106880000|2021-12-10 03:28:00|||||||||4
1639106910000|2021-12-10 03:28:30|||||||||2
1639106930000|2021-12-10 03:28:50|5510.5|5504.5|5513|5507|5513|5507|5510.5|5504.5|3
1639106940000|2021-12-10 03:29:00|||||||||1
1639106960000|2021-12-10 03:29:20|5512.8|5506.8|5513|5507|5513|5507|5512.8|5506.8|0
1639106970000|2021-12-10 03:29:30|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|1
1639106990000|2021-12-10 03:29:50|5511.3|5505.3|5510.5|5504.5|5511.3|5505.3|5510.5|5504.5|0
1639107000000|2021-12-10 03:30:00|5510.3|5504.3|5511.3|5505.3|5511.3|5505.3|5510.3|5504.3|0
1639107020000|2021-12-10 03:30:20|5510.8|5504.8|5511.3|5505.3|5511.3|5505.3|5510.3|5504.3|0
1639107040000|2021-12-10 03:30:40|5510.5|5504.5|5510.3|5504.3|5510.5|5504.5|5510.3|5504.3|0
1639107120000|2021-12-10 03:32:00|5510.8|5504.8|5512.3|5506.3|5512.3|5506.3|5510.8|5504.8|1
1639107140000|2021-12-10 03:32:20|5512.5|5506.5|5512.3|5506.3|5512.5|5506.5|5512.3|5506.3|0
1639107150000|2021-12-10 03:32:30|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1639107180000|2021-12-10 03:33:00|5512|5506|5511.3|5505.3|5512|5506|5511.3|5505.3|0
1639107190000|2021-12-10 03:33:10|5510.8|5504.8|5511.8|5505.8|5512.3|5506.3|5510.8|5504.8|1
1639107200000|2021-12-10 03:33:20|5511.5|5505.5|5513|5507|5513|5507|5511.5|5505.5|0
1639107210000|2021-12-10 03:33:30|5512.5|5506.5|5513|5507|5513|5507|5512.5|5506.5|0
1639107220000|2021-12-10 03:33:40|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.5|5506.5|0
1639107240000|2021-12-10 03:34:00|5512.8|5506.8|5513|5507|5513|5507|5512.8|5506.8|1
1639107300000|2021-12-10 03:35:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1639107360000|2021-12-10 03:36:00|5512.8|5506.8|5512|5506|5512.8|5506.8|5512|5506|0
1639107370000|2021-12-10 03:36:10|5512.2|5506.2|5513.1|5507.1|5513.1|5507.1|5512.2|5506.2|0
1639107420000|2021-12-10 03:37:00|5513.3|5507.3|5513.6|5507.6|5513.6|5507.6|5513.3|5507.3|0
1639107440000|2021-12-10 03:37:20|5513.3|5507.3|5512.8|5506.8|5513.3|5507.3|5512.5|5506.5|1
1639107470000|2021-12-10 03:37:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1639107520000|2021-12-10 03:38:40|5512|5506|5512.3|5506.3|5512.3|5506.3|5512|5506|0
1639107540000|2021-12-10 03:39:00|5513.1|5507.1|5512.8|5506.8|5513.1|5507.1|5512.8|5506.8|1
1639107560000|2021-12-10 03:39:20|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1639107570000|2021-12-10 03:39:30|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1639107590000|2021-12-10 03:39:50|5513.1|5507.1|5512.8|5506.8|5513.1|5507.1|5512.8|5506.8|0
1639107600000|2021-12-10 03:40:00|5513.1|5507.1|5509.1|5503.1|5513.1|5507.1|5509.1|5503.1|0
1639107640000|2021-12-10 03:40:40|5508.8|5502.8|5508.8|5502.8|5509.1|5503.1|5508.8|5502.8|0
1639107660000|2021-12-10 03:41:00|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1639107700000|2021-12-10 03:41:40|5508.8|5502.8|5508.3|5502.3|5508.8|5502.8|5508.3|5502.3|0
1639107710000|2021-12-10 03:41:50|5508.8|5502.8|5509.1|5503.1|5509.1|5503.1|5508.8|5502.8|0
1639107720000|2021-12-10 03:42:00|5508.8|5502.8|5509.1|5503.1|5509.1|5503.1|5508.8|5502.8|0
1639107730000|2021-12-10 03:42:10|5508.6|5502.6|5508.3|5502.3|5508.6|5502.6|5508.3|5502.3|0
1639107830000|2021-12-10 03:43:50|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|0
1639107840000|2021-12-10 03:44:00|5509.5|5503.5|5510.1|5504.1|5510.1|5504.1|5509.5|5503.5|1
1639107850000|2021-12-10 03:44:10|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|0
1639107900000|2021-12-10 03:45:00|5509.6|5503.6|5510.1|5504.1|5510.1|5504.1|5509.6|5503.6|0
1639107920000|2021-12-10 03:45:20|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|1
1639107950000|2021-12-10 03:45:50|||||||||1
1639108140000|2021-12-10 03:49:00|5510|5504|5508.3|5502.3|5510|5504|5508.3|5502.3|1
1639108190000|2021-12-10 03:49:50|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1639108200000|2021-12-10 03:50:00|5508.8|5502.8|5509.1|5503.1|5509.1|5503.1|5508.8|5502.8|0
1639108380000|2021-12-10 03:53:00|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|0
1639108390000|2021-12-10 03:53:10|5509.6|5503.6|5509.1|5503.1|5509.6|5503.6|5509.1|5503.1|0
1639108440000|2021-12-10 03:54:00|5509.3|5503.3|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|1
1639108540000|2021-12-10 03:55:40|5509.3|5503.3|5509.3|5503.3|5509.8|5503.8|5509.3|5503.3|0
1639108550000|2021-12-10 03:55:50|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|0
1639108560000|2021-12-10 03:56:00|5509.3|5503.3|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|0
1639108570000|2021-12-10 03:56:10|5509.5|5503.5|5509.3|5503.3|5509.5|5503.5|5509.3|5503.3|0
1639108670000|2021-12-10 03:57:50|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|0
1639108720000|2021-12-10 03:58:40|5508.6|5502.6|5508.3|5502.3|5508.6|5502.6|5508.3|5502.3|0
1639108740000|2021-12-10 03:59:00|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.1|5503.1|1
1639108760000|2021-12-10 03:59:20|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639108770000|2021-12-10 03:59:30|5508.1|5502.1|5507.6|5501.6|5508.1|5502.1|5507.6|5501.6|0
1639108780000|2021-12-10 03:59:40|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1639108800000|2021-12-10 04:00:00|5507.6|5501.6|5508.3|5502.3|5508.3|5502.3|5507.6|5501.6|0
1639108810000|2021-12-10 04:00:10|5508|5502|5508|5502|5508|5502|5508|5502|0
1639108830000|2021-12-10 04:00:30|5507.8|5501.8|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|1
1639108870000|2021-12-10 04:01:10|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639108910000|2021-12-10 04:01:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|1
1639109000000|2021-12-10 04:03:20|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639109010000|2021-12-10 04:03:30|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|0
1639109020000|2021-12-10 04:03:40|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1639109030000|2021-12-10 04:03:50|5506.6|5500.6|5505|5499|5506.6|5500.6|5505|5499|3
1639109040000|2021-12-10 04:04:00|5505.5|5499.5|5507.1|5501.1|5507.1|5501.1|5505.5|5499.5|4
1639109060000|2021-12-10 04:04:20|5506.8|5500.8|5506.3|5500.3|5506.8|5500.8|5506.3|5500.3|0
1639109070000|2021-12-10 04:04:30|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|0
1639109100000|2021-12-10 04:05:00|5506.8|5500.8|5506.3|5500.3|5506.8|5500.8|5506.1|5500.1|1
1639109110000|2021-12-10 04:05:10|||||||||1
1639109160000|2021-12-10 04:06:00|5506|5500|5505.5|5499.5|5506|5500|5505.5|5499.5|0
1639109190000|2021-12-10 04:06:30|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1639109220000|2021-12-10 04:07:00|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1639109230000|2021-12-10 04:07:10|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|1
1639109250000|2021-12-10 04:07:30|5506.3|5500.3|5506.8|5500.8|5506.8|5500.8|5506.3|5500.3|0
1639109280000|2021-12-10 04:08:00|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|0
1639109310000|2021-12-10 04:08:30|5507.1|5501.1|5506.8|5500.8|5507.1|5501.1|5506.3|5500.3|3
1639109330000|2021-12-10 04:08:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|0
1639109380000|2021-12-10 04:09:40|5507.3|5501.3|5508.1|5502.1|5508.1|5502.1|5507.3|5501.3|0
1639109440000|2021-12-10 04:10:40|5508.3|5502.3|5508.6|5502.6|5508.6|5502.6|5508.3|5502.3|0
1639109490000|2021-12-10 04:11:30|||||||||1
1639109530000|2021-12-10 04:12:10|5508.3|5502.3|5507.6|5501.6|5508.3|5502.3|5507.6|5501.6|1
1639109590000|2021-12-10 04:13:10|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1639109640000|2021-12-10 04:14:00|5508.3|5502.3|5509.3|5503.3|5511.1|5505.1|5508.3|5502.3|14
1639109780000|2021-12-10 04:16:20|5509|5503|5508.8|5502.8|5509|5503|5508.8|5502.8|0
1639109790000|2021-12-10 04:16:30|5509|5503|5509.3|5503.3|5509.3|5503.3|5509|5503|1
1639109810000|2021-12-10 04:16:50|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1639109820000|2021-12-10 04:17:00|5509.5|5503.5|5509.6|5503.6|5509.6|5503.6|5509.3|5503.3|0
1639109830000|2021-12-10 04:17:10|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1639109910000|2021-12-10 04:18:30|5509.5|5503.5|5509.6|5503.6|5509.6|5503.6|5508.1|5502.1|1
1639109920000|2021-12-10 04:18:40|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1639109940000|2021-12-10 04:19:00|5509.5|5503.5|5508.6|5502.6|5509.5|5503.5|5508.6|5502.6|0
1639109950000|2021-12-10 04:19:10|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1639109970000|2021-12-10 04:19:30|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|0
1639109980000|2021-12-10 04:19:40|5509|5503|5508.8|5502.8|5509|5503|5508.8|5502.8|0
1639109990000|2021-12-10 04:19:50|5508.5|5502.5|5508.3|5502.3|5508.5|5502.5|5508.3|5502.3|0
1639110010000|2021-12-10 04:20:10|5508.5|5502.5|5510.1|5504.1|5510.1|5504.1|5508.5|5502.5|12
1639110070000|2021-12-10 04:21:10|5510.3|5504.3|5510.1|5504.1|5510.3|5504.3|5510.1|5504.1|2
1639110120000|2021-12-10 04:22:00|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1639110130000|2021-12-10 04:22:10|5510.1|5504.1|5509.3|5503.3|5510.1|5504.1|5509.3|5503.3|1
1639110150000|2021-12-10 04:22:30|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1639110290000|2021-12-10 04:24:50|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1639110300000|2021-12-10 04:25:00|5510.8|5504.8|5510.1|5504.1|5510.8|5504.8|5510.1|5504.1|1
1639110310000|2021-12-10 04:25:10|5509.8|5503.8|5509.1|5503.1|5509.8|5503.8|5509.1|5503.1|1
1639110320000|2021-12-10 04:25:20|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|1
1639110330000|2021-12-10 04:25:30|5508.3|5502.3|5507.8|5501.8|5508.3|5502.3|5507.8|5501.8|1
1639110340000|2021-12-10 04:25:40|5507.5|5501.5|5506.1|5500.1|5507.5|5501.5|5506.1|5500.1|0
1639110370000|2021-12-10 04:26:10|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|1
1639110400000|2021-12-10 04:26:40|5504.6|5498.6|5503.3|5497.3|5504.6|5498.6|5503.3|5497.3|0
1639110410000|2021-12-10 04:26:50|5503|5497|5501.3|5495.3|5503|5497|5501.3|5495.3|0
1639110430000|2021-12-10 04:27:10|5501|5495|5500.3|5494.3|5501|5495|5500.3|5494.3|0
1639110460000|2021-12-10 04:27:40|5499|5493|5497.8|5491.8|5499|5493|5497.8|5491.8|9
1639110470000|2021-12-10 04:27:50|5497.5|5491.5|5497.3|5491.3|5497.5|5491.5|5497.3|5491.3|0
1639110510000|2021-12-10 04:28:30|5497.8|5491.8|5497.3|5491.3|5497.8|5491.8|5497.3|5491.3|0
1639110520000|2021-12-10 04:28:40|5497.6|5491.6|5497.8|5491.8|5497.8|5491.8|5497.6|5491.6|1
1639110530000|2021-12-10 04:28:50|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|1
1639110560000|2021-12-10 04:29:20|5495.6|5489.6|5495|5489|5495.6|5489.6|5495|5489|3
1639110570000|2021-12-10 04:29:30|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1639110590000|2021-12-10 04:29:50|5494.3|5488.3|5493.3|5487.3|5494.3|5488.3|5493.3|5487.3|3
1639110600000|2021-12-10 04:30:00|5494.3|5488.3|5492.8|5486.8|5494.3|5488.3|5492.8|5486.8|1
1639110640000|2021-12-10 04:30:40|5493.3|5487.3|5492.7|5486.7|5493.3|5487.3|5492.7|5486.7|1
1639110650000|2021-12-10 04:30:50|5492.5|5486.5|5493.8|5487.8|5493.8|5487.8|5492.5|5486.5|2
1639110680000|2021-12-10 04:31:20|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|4
1639110690000|2021-12-10 04:31:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1639110720000|2021-12-10 04:32:00|5491|5485|5491.3|5485.3|5491.6|5485.6|5490.1|5484.1|5
1639110770000|2021-12-10 04:32:50|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1639110790000|2021-12-10 04:33:10|5490.3|5484.3|5492.1|5486.1|5492.1|5486.1|5490.3|5484.3|3
1639110810000|2021-12-10 04:33:30|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1639110820000|2021-12-10 04:33:40|||||||||1
1639110830000|2021-12-10 04:33:50|5492|5486|5491.8|5485.8|5492|5486|5491.8|5485.8|0
1639110850000|2021-12-10 04:34:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|1
1639110870000|2021-12-10 04:34:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1639110880000|2021-12-10 04:34:40|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|1
1639110910000|2021-12-10 04:35:10|5491.3|5485.3|5489.8|5483.8|5491.3|5485.3|5489.8|5483.8|16
1639110940000|2021-12-10 04:35:40|5490.1|5484.1|5489.8|5483.8|5490.1|5484.1|5489.8|5483.8|1
1639110960000|2021-12-10 04:36:00|5489.5|5483.5|5488.3|5482.3|5489.5|5483.5|5488.3|5482.3|3
1639110970000|2021-12-10 04:36:10|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|16
1639111020000|2021-12-10 04:37:00|5488.2|5482.2|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|2
1639111050000|2021-12-10 04:37:30|||||||||1
1639111120000|2021-12-10 04:38:40|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|2
1639111140000|2021-12-10 04:39:00|||||||||1
1639111180000|2021-12-10 04:39:40|5489|5483|5489|5483|5489|5483|5489|5483|1
1639111200000|2021-12-10 04:40:00|5488.8|5482.8|5488.4|5482.4|5488.8|5482.8|5488.2|5482.2|2
1639111240000|2021-12-10 04:40:40|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1639111250000|2021-12-10 04:40:50|5489|5483|5489|5483|5489|5483|5489|5483|0
1639111260000|2021-12-10 04:41:00|5489.3|5483.3|5488.7|5482.7|5489.3|5483.3|5488.7|5482.7|1
1639111280000|2021-12-10 04:41:20|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5
1639111310000|2021-12-10 04:41:50|5486.9|5480.9|5487.7|5481.7|5487.7|5481.7|5486.9|5480.9|25
1639111320000|2021-12-10 04:42:00|5488|5482|5488.2|5482.2|5488.2|5482.2|5488|5482|0
1639111330000|2021-12-10 04:42:10|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1639111350000|2021-12-10 04:42:30|5487.5|5481.5|5486.9|5480.9|5487.5|5481.5|5486.9|5480.9|1
1639111370000|2021-12-10 04:42:50|5488.2|5482.2|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|1
1639111380000|2021-12-10 04:43:00|5488.2|5482.2|5487.4|5481.4|5488.2|5482.2|5487.4|5481.4|1
1639111410000|2021-12-10 04:43:30|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1639111420000|2021-12-10 04:43:40|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|1
1639111430000|2021-12-10 04:43:50|5486.3|5480.3|5485.9|5479.9|5486.3|5480.3|5485.9|5479.9|30
1639111440000|2021-12-10 04:44:00|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|6
1639111450000|2021-12-10 04:44:10|5486.7|5480.7|5486.4|5480.4|5486.7|5480.7|5486.4|5480.4|0
1639111500000|2021-12-10 04:45:00|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|1
1639111510000|2021-12-10 04:45:10|5487.7|5481.7|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|13
1639111520000|2021-12-10 04:45:20|5488.4|5482.4|5487.2|5481.2|5488.4|5482.4|5487.2|5481.2|0
1639111560000|2021-12-10 04:46:00|5487.5|5481.5|5486.9|5480.9|5487.5|5481.5|5486.9|5480.9|5
1639111580000|2021-12-10 04:46:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1639111700000|2021-12-10 04:48:20|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|3
1639111760000|2021-12-10 04:49:20|5486.7|5480.7|5486.4|5480.4|5486.7|5480.7|5486.4|5480.4|1
1639111800000|2021-12-10 04:50:00|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|1
1639111810000|2021-12-10 04:50:10|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1639111920000|2021-12-10 04:52:00|||||||||1
1639111940000|2021-12-10 04:52:20|||||||||1
1639111990000|2021-12-10 04:53:10|5485.3|5479.3|5484.7|5478.7|5485.3|5479.3|5484.7|5478.7|1
1639112010000|2021-12-10 04:53:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1639112040000|2021-12-10 04:54:00|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|0
1639112070000|2021-12-10 04:54:30|5484.5|5478.5|5484.7|5478.7|5484.7|5478.7|5484.5|5478.5|0
1639112090000|2021-12-10 04:54:50|5484.3|5478.3|5483.7|5477.7|5484.3|5478.3|5483.7|5477.7|2
1639112110000|2021-12-10 04:55:10|5480.4|5474.4|5481.7|5475.7|5482.2|5476.2|5480.4|5474.4|4
1639112120000|2021-12-10 04:55:20|5481.2|5475.2|5480.9|5474.9|5481.2|5475.2|5480.9|5474.9|0
1639112130000|2021-12-10 04:55:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1639112140000|2021-12-10 04:55:40|||||||||1
1639112170000|2021-12-10 04:56:10|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1639112210000|2021-12-10 04:56:50|5480.2|5474.2|5480.4|5474.4|5480.4|5474.4|5480.2|5474.2|2
1639112230000|2021-12-10 04:57:10|5479.4|5473.4|5478.2|5472.2|5479.4|5473.4|5478.2|5472.2|4
1639112240000|2021-12-10 04:57:20|5478|5472|5477.7|5471.7|5478|5472|5477.7|5471.7|47
1639112250000|2021-12-10 04:57:30|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|0
1639112260000|2021-12-10 04:57:40|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1639112280000|2021-12-10 04:58:00|5477|5471|5477|5471|5477|5471|5477|5471|1
1639112290000|2021-12-10 04:58:10|5476.7|5470.7|5477.5|5471.5|5477.5|5471.5|5476.7|5470.7|0
1639112300000|2021-12-10 04:58:20|5476.9|5470.9|5476.2|5470.2|5476.9|5470.9|5475.9|5469.9|1
1639112310000|2021-12-10 04:58:30|5475.9|5469.9|5477.7|5471.7|5477.7|5471.7|5475.9|5469.9|3
1639112320000|2021-12-10 04:58:40|||||||||2
1639112330000|2021-12-10 04:58:50|5478|5472|5478|5472|5478|5472|5478|5472|2
1639112340000|2021-12-10 04:59:00|||||||||1
1639112360000|2021-12-10 04:59:20|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|2
1639112370000|2021-12-10 04:59:30|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639112410000|2021-12-10 05:00:10|5475.9|5469.9|5475.7|5469.7|5476.2|5470.2|5475.7|5469.7|3
1639112420000|2021-12-10 05:00:20|5475.5|5469.5|5476.2|5470.2|5476.2|5470.2|5475.5|5469.5|0
1639112430000|2021-12-10 05:00:30|5475.9|5469.9|5476.2|5470.2|5476.2|5470.2|5475.9|5469.9|2
1639112450000|2021-12-10 05:00:50|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1639112480000|2021-12-10 05:01:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639112490000|2021-12-10 05:01:30|5478|5472|5478.2|5472.2|5478.2|5472.2|5478|5472|5
1639112520000|2021-12-10 05:02:00|5477.9|5471.9|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|0
1639112530000|2021-12-10 05:02:10|5478.1|5472.1|5478.7|5472.7|5478.7|5472.7|5478.1|5472.1|0
1639112560000|2021-12-10 05:02:40|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|1
1639112570000|2021-12-10 05:02:50|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|4
1639112590000|2021-12-10 05:03:10|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1639112600000|2021-12-10 05:03:20|5481|5475|5479.7|5473.7|5481|5475|5479.7|5473.7|7
1639112620000|2021-12-10 05:03:40|5479.1|5473.1|5479.2|5473.2|5479.2|5473.2|5479.1|5473.1|1
1639112720000|2021-12-10 05:05:20|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1639112730000|2021-12-10 05:05:30|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|3
1639112770000|2021-12-10 05:06:10|||||||||1
1639112820000|2021-12-10 05:07:00|||||||||2
1639112830000|2021-12-10 05:07:10|||||||||1
1639112890000|2021-12-10 05:08:10|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639112930000|2021-12-10 05:08:50|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5476.7|5470.7|6
1639112940000|2021-12-10 05:09:00|5476.9|5470.9|5477.2|5471.2|5477.2|5471.2|5476.9|5470.9|0
1639112980000|2021-12-10 05:09:40|5476.7|5470.7|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|0
1639113000000|2021-12-10 05:10:00|||||||||1
1639113020000|2021-12-10 05:10:20|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|18
1639113040000|2021-12-10 05:10:40|5474|5468|5473.7|5467.7|5474|5468|5473.7|5467.7|0
1639113050000|2021-12-10 05:10:50|5473.2|5467.2|5472.9|5466.9|5473.2|5467.2|5471.2|5465.2|6
1639113060000|2021-12-10 05:11:00|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1639113070000|2021-12-10 05:11:10|5472.4|5466.4|5471.2|5465.2|5472.4|5466.4|5471.2|5465.2|1
1639113080000|2021-12-10 05:11:20|5471.7|5465.7|5471.2|5465.2|5471.7|5465.7|5471.2|5465.2|3
1639113090000|2021-12-10 05:11:30|||||||||1
1639113100000|2021-12-10 05:11:40|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1639113110000|2021-12-10 05:11:50|5472|5466|5472|5466|5472|5466|5472|5466|1
1639113120000|2021-12-10 05:12:00|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639113140000|2021-12-10 05:12:20|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|1
1639113170000|2021-12-10 05:12:50|5472|5466|5472|5466|5472|5466|5472|5466|2
1639113200000|2021-12-10 05:13:20|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|1
1639113230000|2021-12-10 05:13:50|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|1
1639113240000|2021-12-10 05:14:00|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|0
1639113310000|2021-12-10 05:15:10|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|2
1639113380000|2021-12-10 05:16:20|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639113420000|2021-12-10 05:17:00|5470.9|5464.9|5471.5|5465.5|5471.5|5465.5|5470.9|5464.9|4
1639113430000|2021-12-10 05:17:10|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|1
1639113440000|2021-12-10 05:17:20|5471|5465|5470.5|5464.5|5471|5465|5470.5|5464.5|3
1639113450000|2021-12-10 05:17:30|5470.2|5464.2|5470.5|5464.5|5470.5|5464.5|5470.2|5464.2|0
1639113460000|2021-12-10 05:17:40|5471|5465|5471|5465|5471|5465|5471|5465|0
1639113480000|2021-12-10 05:18:00|5471.5|5465.5|5471|5465|5471.5|5465.5|5471|5465|1
1639113530000|2021-12-10 05:18:50|5469.5|5463.5|5469.4|5463.4|5469.5|5463.5|5469.4|5463.4|13
1639113540000|2021-12-10 05:19:00|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1639113570000|2021-12-10 05:19:30|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1639113580000|2021-12-10 05:19:40|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|6
1639113590000|2021-12-10 05:19:50|5465.1|5459.1|5463.2|5457.2|5465.1|5459.1|5463.2|5457.2|3
1639113600000|2021-12-10 05:20:00|5463.5|5457.5|5463.2|5457.2|5463.5|5457.5|5463.2|5457.2|1
1639113610000|2021-12-10 05:20:10|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5462.7|5456.7|1
1639113620000|2021-12-10 05:20:20|5462.9|5456.9|5461.7|5455.7|5463.5|5457.5|5461.7|5455.7|7
1639113630000|2021-12-10 05:20:30|||||||||1
1639113640000|2021-12-10 05:20:40|5461.1|5455.1|5460|5454|5461.1|5455.1|5460|5454|3
1639113660000|2021-12-10 05:21:00|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|0
1639113670000|2021-12-10 05:21:10|5460.3|5454.3|5461|5455|5461|5455|5460|5454|12
1639113680000|2021-12-10 05:21:20|5461.3|5455.3|5462|5456|5462.5|5456.5|5461.3|5455.3|4
1639113690000|2021-12-10 05:21:30|5462.2|5456.2|5462.5|5456.5|5462.5|5456.5|5462.2|5456.2|0
1639113710000|2021-12-10 05:21:50|5462.2|5456.2|5462.5|5456.5|5462.5|5456.5|5462.2|5456.2|0
1639113720000|2021-12-10 05:22:00|5462.2|5456.2|5462|5456|5462.2|5456.2|5461.7|5455.7|1
1639113740000|2021-12-10 05:22:20|||||||||1
1639113760000|2021-12-10 05:22:40|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1639113770000|2021-12-10 05:22:50|5463|5457|5462.5|5456.5|5463|5457|5462.5|5456.5|0
1639113780000|2021-12-10 05:23:00|5463|5457|5463|5457|5463|5457|5463|5457|0
1639113830000|2021-12-10 05:23:50|5462.8|5456.8|5462.5|5456.5|5462.8|5456.8|5462.5|5456.5|1
1639113840000|2021-12-10 05:24:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1639113850000|2021-12-10 05:24:10|5461.9|5455.9|5463|5457|5463|5457|5461.7|5455.7|0
1639113900000|2021-12-10 05:25:00|5463.3|5457.3|5463.5|5457.5|5463.5|5457.5|5463.3|5457.3|0
1639113920000|2021-12-10 05:25:20|5463.2|5457.2|5463.5|5457.5|5463.5|5457.5|5463.2|5457.2|1
1639113940000|2021-12-10 05:25:40|5463.2|5457.2|5463.2|5457.2|5463.5|5457.5|5463.2|5457.2|0
1639113970000|2021-12-10 05:26:10|||||||||1
1639113980000|2021-12-10 05:26:20|||||||||1
1639113990000|2021-12-10 05:26:30|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.2|5457.2|0
1639114000000|2021-12-10 05:26:40|5463.2|5457.2|5464|5458|5464|5458|5463.2|5457.2|2
1639114020000|2021-12-10 05:27:00|5463.2|5457.2|5463.5|5457.5|5463.5|5457.5|5463.2|5457.2|0
1639114030000|2021-12-10 05:27:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639114060000|2021-12-10 05:27:40|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|2
1639114070000|2021-12-10 05:27:50|||||||||2
1639114080000|2021-12-10 05:28:00|5464.2|5458.2|5464|5458|5464.2|5458.2|5464|5458|0
1639114090000|2021-12-10 05:28:10|5463.5|5457.5|5464|5458|5464|5458|5463.5|5457.5|1
1639114140000|2021-12-10 05:29:00|5463.7|5457.7|5463.5|5457.5|5463.7|5457.7|5463.5|5457.5|0
1639114200000|2021-12-10 05:30:00|5463|5457|5463|5457|5463.5|5457.5|5462|5456|3
1639114210000|2021-12-10 05:30:10|5461.7|5455.7|5461.7|5455.7|5462.5|5456.5|5461.7|5455.7|16
1639114220000|2021-12-10 05:30:20|5461.2|5455.2|5461.2|5455.2|5462.2|5456.2|5461.1|5455.1|5
1639114230000|2021-12-10 05:30:30|5461.7|5455.7|5460.7|5454.7|5461.7|5455.7|5460.7|5454.7|3
1639114240000|2021-12-10 05:30:40|5460.1|5454.1|5458.2|5452.2|5460.2|5454.2|5458.2|5452.2|0
1639114260000|2021-12-10 05:31:00|5457.7|5451.7|5457.2|5451.2|5457.7|5451.7|5457.2|5451.2|3
1639114270000|2021-12-10 05:31:10|||||||||2
1639114280000|2021-12-10 05:31:20|5456.9|5450.9|5457.7|5451.7|5457.7|5451.7|5456.5|5450.5|2
1639114290000|2021-12-10 05:31:30|5458|5452|5459|5453|5459|5453|5458|5452|0
1639114300000|2021-12-10 05:31:40|5458.6|5452.6|5457.9|5451.9|5458.6|5452.6|5457.9|5451.9|2
1639114310000|2021-12-10 05:31:50|5457.7|5451.7|5456.4|5450.4|5457.9|5451.9|5456.4|5450.4|6
1639114320000|2021-12-10 05:32:00|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.9|5449.9|0
1639114340000|2021-12-10 05:32:20|5455.5|5449.5|5452.9|5446.9|5455.5|5449.5|5452.4|5446.4|4
1639114350000|2021-12-10 05:32:30|5452.4|5446.4|5452.2|5446.2|5452.4|5446.4|5452.1|5446.1|1
1639114360000|2021-12-10 05:32:40|5452.5|5446.5|5453|5447|5453|5447|5452.2|5446.2|2
1639114380000|2021-12-10 05:33:00|5452.7|5446.7|5452.5|5446.5|5452.7|5446.7|5452.5|5446.5|0
1639114390000|2021-12-10 05:33:10|5452.8|5446.8|5453|5447|5453|5447|5452.8|5446.8|0
1639114400000|2021-12-10 05:33:20|5454.2|5448.2|5454.5|5448.5|5454.5|5448.5|5454.2|5448.2|4
1639114410000|2021-12-10 05:33:30|5454.8|5448.8|5454.7|5448.7|5454.8|5448.8|5454.6|5448.6|3
1639114420000|2021-12-10 05:33:40|5454.2|5448.2|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|0
1639114440000|2021-12-10 05:34:00|5454.2|5448.2|5454.4|5448.4|5454.7|5448.7|5454.2|5448.2|0
1639114450000|2021-12-10 05:34:10|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639114460000|2021-12-10 05:34:20|5454.5|5448.5|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|0
1639114470000|2021-12-10 05:34:30|||||||||1
1639114480000|2021-12-10 05:34:40|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1639114490000|2021-12-10 05:34:50|5453|5447|5453|5447|5453|5447|5453|5447|1
1639114500000|2021-12-10 05:35:00|5452.7|5446.7|5453|5447|5453|5447|5452.2|5446.2|1
1639114520000|2021-12-10 05:35:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|2
1639114540000|2021-12-10 05:35:40|5451.7|5445.7|5452|5446|5452|5446|5451.7|5445.7|2
1639114560000|2021-12-10 05:36:00|5451.7|5445.7|5452|5446|5452|5446|5451.7|5445.7|12
1639114570000|2021-12-10 05:36:10|5446.7|5440.7|5446.4|5440.4|5447|5441|5446.4|5440.4|25
1639114580000|2021-12-10 05:36:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|3
1639114590000|2021-12-10 05:36:30|5446.2|5440.2|5446.7|5440.7|5446.7|5440.7|5446.2|5440.2|0
1639114600000|2021-12-10 05:36:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1639114610000|2021-12-10 05:36:50|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|0
1639114620000|2021-12-10 05:37:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1639114630000|2021-12-10 05:37:10|5446.1|5440.1|5443.7|5437.7|5446.1|5440.1|5443.7|5437.7|3
1639114640000|2021-12-10 05:37:20|5444|5438|5444|5438|5444|5438|5444|5438|2
1639114650000|2021-12-10 05:37:30|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|0
1639114660000|2021-12-10 05:37:40|5441.9|5435.9|5442|5436|5442|5436|5441.9|5435.9|2
1639114680000|2021-12-10 05:38:00|5441.7|5435.7|5442.5|5436.5|5442.5|5436.5|5440.9|5434.9|3
1639114690000|2021-12-10 05:38:10|5442.2|5436.2|5440.7|5434.7|5442.2|5436.2|5440.4|5434.4|5
1639114700000|2021-12-10 05:38:20|||||||||2
1639114710000|2021-12-10 05:38:30|5440.4|5434.4|5440.7|5434.7|5440.7|5434.7|5440.4|5434.4|2
1639114740000|2021-12-10 05:39:00|5439.9|5433.9|5440.2|5434.2|5440.2|5434.2|5439.9|5433.9|9
1639114760000|2021-12-10 05:39:20|5439.9|5433.9|5440.2|5434.2|5440.2|5434.2|5439.9|5433.9|5
1639114770000|2021-12-10 05:39:30|5440.5|5434.5|5450.9|5444.9|5450.9|5444.9|5440.5|5434.5|18
1639114780000|2021-12-10 05:39:40|5451.2|5445.2|5450.4|5444.4|5451.2|5445.2|5450.4|5444.4|1
1639114790000|2021-12-10 05:39:50|5448.7|5442.7|5447.7|5441.7|5448.7|5442.7|5447.7|5441.7|1
1639114800000|2021-12-10 05:40:00|5448|5442|5447.5|5441.5|5448|5442|5446.3|5440.3|2
1639114810000|2021-12-10 05:40:10|5447.7|5441.7|5448.2|5442.2|5448.2|5442.2|5447.7|5441.7|0
1639114820000|2021-12-10 05:40:20|5449.5|5443.5|5450.7|5444.7|5450.7|5444.7|5449.5|5443.5|4
1639114830000|2021-12-10 05:40:30|5449.7|5443.7|5449.7|5443.7|5450.2|5444.2|5449.7|5443.7|2
1639114840000|2021-12-10 05:40:40|5450.2|5444.2|5449.2|5443.2|5450.2|5444.2|5449.2|5443.2|0
1639114850000|2021-12-10 05:40:50|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.4|5442.4|0
1639114860000|2021-12-10 05:41:00|5448.2|5442.2|5448.9|5442.9|5451.5|5445.5|5448.2|5442.2|18
1639114870000|2021-12-10 05:41:10|5448.2|5442.2|5448.2|5442.2|5448.2|5442.2|5447.9|5441.9|0
1639114880000|2021-12-10 05:41:20|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1639114900000|2021-12-10 05:41:40|5446.9|5440.9|5445.9|5439.9|5446.9|5440.9|5445.9|5439.9|2
1639114920000|2021-12-10 05:42:00|5445.6|5439.6|5445.9|5439.9|5445.9|5439.9|5444.9|5438.9|2
1639114930000|2021-12-10 05:42:10|5446.4|5440.4|5444.5|5438.5|5446.4|5440.4|5443.7|5437.7|2
1639114940000|2021-12-10 05:42:20|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|0
1639114950000|2021-12-10 05:42:30|5444.5|5438.5|5444.7|5438.7|5444.7|5438.7|5444.5|5438.5|0
1639114970000|2021-12-10 05:42:50|5443.6|5437.6|5443.7|5437.7|5443.7|5437.7|5443.6|5437.6|2
1639114980000|2021-12-10 05:43:00|5443|5437|5442.5|5436.5|5443|5437|5442.5|5436.5|3
1639114990000|2021-12-10 05:43:10|5441.3|5435.3|5444.5|5438.5|5444.5|5438.5|5440.7|5434.7|8
1639115000000|2021-12-10 05:43:20|5444|5438|5442|5436|5444|5438|5442|5436|4
1639115010000|2021-12-10 05:43:30|5441.8|5435.8|5437.2|5431.2|5441.8|5435.8|5437.2|5431.2|7
1639115020000|2021-12-10 05:43:40|5437.7|5431.7|5437.1|5431.1|5437.7|5431.7|5437.1|5431.1|1
1639115030000|2021-12-10 05:43:50|5436.9|5430.9|5436.7|5430.7|5436.9|5430.9|5436.7|5430.7|0
1639115040000|2021-12-10 05:44:00|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.6|5430.6|0
1639115050000|2021-12-10 05:44:10|5437.2|5431.2|5437.7|5431.7|5437.7|5431.7|5437.2|5431.2|0
1639115060000|2021-12-10 05:44:20|5437.9|5431.9|5439.7|5433.7|5439.7|5433.7|5437.9|5431.9|1
1639115070000|2021-12-10 05:44:30|5439.4|5433.4|5437.7|5431.7|5439.4|5433.4|5437.7|5431.7|3
1639115100000|2021-12-10 05:45:00|5438.2|5432.2|5437.7|5431.7|5438.2|5432.2|5437.4|5431.4|0
1639115140000|2021-12-10 05:45:40|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1639115160000|2021-12-10 05:46:00|5437.7|5431.7|5441.5|5435.5|5441.5|5435.5|5437.7|5431.7|4
1639115180000|2021-12-10 05:46:20|||||||||2
1639115190000|2021-12-10 05:46:30|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|0
1639115210000|2021-12-10 05:46:50|5441.2|5435.2|5441|5435|5441.5|5435.5|5440.5|5434.5|0
1639115230000|2021-12-10 05:47:10|5441.3|5435.3|5441.5|5435.5|5441.5|5435.5|5441.3|5435.3|0
1639115260000|2021-12-10 05:47:40|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1639115280000|2021-12-10 05:48:00|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|0
1639115300000|2021-12-10 05:48:20|5443|5437|5442.7|5436.7|5443|5437|5442.5|5436.5|0
1639115310000|2021-12-10 05:48:30|5442.5|5436.5|5442.5|5436.5|5443|5437|5442.5|5436.5|2
1639115320000|2021-12-10 05:48:40|5444|5438|5444|5438|5444|5438|5444|5438|1
1639115330000|2021-12-10 05:48:50|5444.3|5438.3|5444.5|5438.5|5444.5|5438.5|5444.3|5438.3|1
1639115340000|2021-12-10 05:49:00|5444|5438|5445.7|5439.7|5445.7|5439.7|5444|5438|5
1639115350000|2021-12-10 05:49:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1639115360000|2021-12-10 05:49:20|5446.1|5440.1|5445.5|5439.5|5446.1|5440.1|5445.5|5439.5|1
1639115370000|2021-12-10 05:49:30|5446|5440|5446|5440|5446|5440|5446|5440|0
1639115380000|2021-12-10 05:49:40|5445.7|5439.7|5445.5|5439.5|5445.7|5439.7|5445.5|5439.5|0
1639115400000|2021-12-10 05:50:00|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1639115420000|2021-12-10 05:50:20|5445.8|5439.8|5446|5440|5446|5440|5445.8|5439.8|0
1639115440000|2021-12-10 05:50:40|5445.7|5439.7|5445.5|5439.5|5445.7|5439.7|5445.5|5439.5|2
1639115450000|2021-12-10 05:50:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|1
1639115460000|2021-12-10 05:51:00|5446|5440|5445.5|5439.5|5446|5440|5445.5|5439.5|0
1639115490000|2021-12-10 05:51:30|5445.2|5439.2|5445.5|5439.5|5445.5|5439.5|5445.2|5439.2|0
1639115500000|2021-12-10 05:51:40|5445.7|5439.7|5445.5|5439.5|5445.7|5439.7|5445.5|5439.5|2
1639115520000|2021-12-10 05:52:00|5446|5440|5446.5|5440.5|5446.5|5440.5|5445.6|5439.6|1
1639115530000|2021-12-10 05:52:10|5446|5440|5446.2|5440.2|5446.5|5440.5|5446|5440|0
1639115540000|2021-12-10 05:52:20|5446|5440|5445.5|5439.5|5446|5440|5445.5|5439.5|0
1639115550000|2021-12-10 05:52:30|5445.2|5439.2|5445|5439|5445.2|5439.2|5445|5439|0
1639115560000|2021-12-10 05:52:40|5444.5|5438.5|5442.5|5436.5|5444.5|5438.5|5442.5|5436.5|4
1639115580000|2021-12-10 05:53:00|5442.3|5436.3|5441|5435|5442.9|5436.9|5441|5435|26
1639115590000|2021-12-10 05:53:10|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|3
1639115600000|2021-12-10 05:53:20|5442.6|5436.6|5442.3|5436.3|5442.6|5436.6|5442.3|5436.3|0
1639115610000|2021-12-10 05:53:30|5442.6|5436.6|5442.3|5436.3|5442.6|5436.6|5442.3|5436.3|0
1639115640000|2021-12-10 05:54:00|5442.6|5436.6|5442.3|5436.3|5442.6|5436.6|5442.3|5436.3|0
1639115660000|2021-12-10 05:54:20|||||||||2
1639115670000|2021-12-10 05:54:30|5442.6|5436.6|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1639115690000|2021-12-10 05:54:50|5442.6|5436.6|5442.3|5436.3|5442.6|5436.6|5442.3|5436.3|0
1639115710000|2021-12-10 05:55:10|5443.1|5437.1|5442.6|5436.6|5443.1|5437.1|5442.6|5436.6|0
1639115720000|2021-12-10 05:55:20|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442|5436|0
1639115770000|2021-12-10 05:56:10|5441.7|5435.7|5441.8|5435.8|5441.8|5435.8|5441.7|5435.7|0
1639115790000|2021-12-10 05:56:30|5442|5436|5442.3|5436.3|5442.3|5436.3|5442|5436|0
1639115810000|2021-12-10 05:56:50|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.3|5435.3|0
1639115820000|2021-12-10 05:57:00|5441.5|5435.5|5440.3|5434.3|5441.5|5435.5|5440.3|5434.3|1
1639115840000|2021-12-10 05:57:20|5440.6|5434.6|5441.3|5435.3|5441.3|5435.3|5440.5|5434.5|2
1639115860000|2021-12-10 05:57:40|5440.7|5434.7|5440.5|5434.5|5440.7|5434.7|5440.5|5434.5|0
1639115880000|2021-12-10 05:58:00|5440.3|5434.3|5439.6|5433.6|5440.3|5434.3|5439.6|5433.6|0
1639115910000|2021-12-10 05:58:30|5439.8|5433.8|5439.3|5433.3|5439.8|5433.8|5439.3|5433.3|1
1639115920000|2021-12-10 05:58:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1639115940000|2021-12-10 05:59:00|5441.1|5435.1|5441.3|5435.3|5441.3|5435.3|5441|5435|2
1639115950000|2021-12-10 05:59:10|5441.6|5435.6|5441.8|5435.8|5441.8|5435.8|5441.6|5435.6|0
1639115990000|2021-12-10 05:59:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1639116000000|2021-12-10 06:00:00|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1639116010000|2021-12-10 06:00:10|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1639116020000|2021-12-10 06:00:20|5440.8|5434.8|5440.8|5434.8|5441.1|5435.1|5440.8|5434.8|0
1639116030000|2021-12-10 06:00:30|5440|5434|5440.5|5434.5|5440.8|5434.8|5440|5434|2
1639116040000|2021-12-10 06:00:40|5440.3|5434.3|5439.3|5433.3|5440.3|5434.3|5439.3|5433.3|4
1639116050000|2021-12-10 06:00:50|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|2
1639116060000|2021-12-10 06:01:00|5436.7|5430.7|5438.1|5432.1|5438.6|5432.6|5436.7|5430.7|3
1639116070000|2021-12-10 06:01:10|5438.6|5432.6|5438.1|5432.1|5438.6|5432.6|5438.1|5432.1|0
1639116090000|2021-12-10 06:01:30|5438.4|5432.4|5438.6|5432.6|5438.6|5432.6|5438.4|5432.4|0
1639116100000|2021-12-10 06:01:40|5438.3|5432.3|5437.5|5431.5|5438.3|5432.3|5437.5|5431.5|1
1639116120000|2021-12-10 06:02:00|5437.2|5431.2|5437|5431|5437.2|5431.2|5437|5431|0
1639116130000|2021-12-10 06:02:10|5437.8|5431.8|5438.6|5432.6|5438.6|5432.6|5437.8|5431.8|13
1639116140000|2021-12-10 06:02:20|5438.5|5432.5|5438.6|5432.6|5438.8|5432.8|5438.5|5432.5|0
1639116150000|2021-12-10 06:02:30|5438.9|5432.9|5438.6|5432.6|5439.1|5433.1|5438.6|5432.6|0
1639116160000|2021-12-10 06:02:40|5438.4|5432.4|5438|5432|5438.6|5432.6|5437.8|5431.8|0
1639116220000|2021-12-10 06:03:40|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|0
1639116230000|2021-12-10 06:03:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1639116240000|2021-12-10 06:04:00|5438|5432|5438.2|5432.2|5438.2|5432.2|5438|5432|1
1639116250000|2021-12-10 06:04:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1639116260000|2021-12-10 06:04:20|5438.5|5432.5|5438.6|5432.6|5438.6|5432.6|5438.5|5432.5|2
1639116270000|2021-12-10 06:04:30|5443|5437|5442.5|5436.5|5443|5437|5442|5436|10
1639116280000|2021-12-10 06:04:40|5443|5437|5441.7|5435.7|5443|5437|5441.7|5435.7|2
1639116300000|2021-12-10 06:05:00|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.2|5436.2|3
1639116320000|2021-12-10 06:05:20|||||||||2
1639116340000|2021-12-10 06:05:40|5443.2|5437.2|5443|5437|5443.2|5437.2|5442.7|5436.7|0
1639116350000|2021-12-10 06:05:50|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1639116360000|2021-12-10 06:06:00|5447.5|5441.5|5446.7|5440.7|5447.7|5441.7|5446.7|5440.7|2
1639116370000|2021-12-10 06:06:10|5446.2|5440.2|5447.5|5441.5|5447.5|5441.5|5446.2|5440.2|0
1639116380000|2021-12-10 06:06:20|5447.2|5441.2|5443.7|5437.7|5447.2|5441.2|5443.7|5437.7|0
1639116400000|2021-12-10 06:06:40|5443.4|5437.4|5443.2|5437.2|5443.4|5437.4|5443.2|5437.2|0
1639116410000|2021-12-10 06:06:50|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|1
1639116440000|2021-12-10 06:07:20|5441.4|5435.4|5440.9|5434.9|5441.4|5435.4|5440.9|5434.9|0
1639116450000|2021-12-10 06:07:30|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1639116460000|2021-12-10 06:07:40|5441|5435|5441.2|5435.2|5441.2|5435.2|5441|5435|0
1639116480000|2021-12-10 06:08:00|5440.7|5434.7|5441.2|5435.2|5441.2|5435.2|5440.7|5434.7|0
1639116490000|2021-12-10 06:08:10|5442|5436|5441.7|5435.7|5442|5436|5441.7|5435.7|1
1639116500000|2021-12-10 06:08:20|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.7|5435.7|0
1639116510000|2021-12-10 06:08:30|5441.2|5435.2|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|0
1639116520000|2021-12-10 06:08:40|5442|5436|5441.7|5435.7|5442.2|5436.2|5441.7|5435.7|0
1639116540000|2021-12-10 06:09:00|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5441.7|5435.7|0
1639116560000|2021-12-10 06:09:20|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1639116570000|2021-12-10 06:09:30|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|0
1639116580000|2021-12-10 06:09:40|5443.1|5437.1|5446.7|5440.7|5446.7|5440.7|5443.1|5437.1|3
1639116600000|2021-12-10 06:10:00|5447.2|5441.2|5446.7|5440.7|5448.2|5442.2|5446.7|5440.7|3
1639116610000|2021-12-10 06:10:10|5446.2|5440.2|5447.2|5441.2|5447.2|5441.2|5446.2|5440.2|0
1639116620000|2021-12-10 06:10:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|0
1639116630000|2021-12-10 06:10:30|5446.5|5440.5|5446.7|5440.7|5446.7|5440.7|5446.2|5440.2|0
1639116640000|2021-12-10 06:10:40|5447|5441|5447.2|5441.2|5447.2|5441.2|5447|5441|0
1639116660000|2021-12-10 06:11:00|5447|5441|5447.2|5441.2|5447.2|5441.2|5446.7|5440.7|0
1639116670000|2021-12-10 06:11:10|5446.9|5440.9|5446.7|5440.7|5446.9|5440.9|5446.7|5440.7|0
1639116690000|2021-12-10 06:11:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639116700000|2021-12-10 06:11:40|5446.9|5440.9|5446.7|5440.7|5446.9|5440.9|5446.7|5440.7|0
1639116720000|2021-12-10 06:12:00|5447|5441|5446.7|5440.7|5447.2|5441.2|5446.7|5440.7|0
1639116730000|2021-12-10 06:12:10|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639116740000|2021-12-10 06:12:20|5448|5442|5449.2|5443.2|5449.5|5443.5|5448|5442|2
1639116750000|2021-12-10 06:12:30|5449.5|5443.5|5448.7|5442.7|5450|5444|5448.7|5442.7|0
1639116770000|2021-12-10 06:12:50|5448|5442|5447.7|5441.7|5448|5442|5447.7|5441.7|0
1639116780000|2021-12-10 06:13:00|5448.3|5442.3|5448.7|5442.7|5449.2|5443.2|5448.3|5442.3|0
1639116800000|2021-12-10 06:13:20|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|0
1639116820000|2021-12-10 06:13:40|5447|5441|5445.9|5439.9|5447|5441|5445.9|5439.9|0
1639116840000|2021-12-10 06:14:00|||||||||1
1639116860000|2021-12-10 06:14:20|5446.2|5440.2|5448.5|5442.5|5448.5|5442.5|5446.2|5440.2|5
1639116870000|2021-12-10 06:14:30|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|0
1639116890000|2021-12-10 06:14:50|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639116900000|2021-12-10 06:15:00|5446.7|5440.7|5446.5|5440.5|5446.7|5440.7|5446.4|5440.4|0
1639116910000|2021-12-10 06:15:10|5446.2|5440.2|5445.4|5439.4|5446.5|5440.5|5445.4|5439.4|0
1639116920000|2021-12-10 06:15:20|5444.9|5438.9|5445.2|5439.2|5445.9|5439.9|5444.9|5438.9|4
1639116940000|2021-12-10 06:15:40|5445.5|5439.5|5445.7|5439.7|5445.7|5439.7|5445.5|5439.5|0
1639116950000|2021-12-10 06:15:50|5446|5440|5446.2|5440.2|5446.5|5440.5|5446|5440|0
1639116970000|2021-12-10 06:16:10|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1639116990000|2021-12-10 06:16:30|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|0
1639117010000|2021-12-10 06:16:50|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|1
1639117020000|2021-12-10 06:17:00|5445.2|5439.2|5447|5441|5447|5441|5445.2|5439.2|1
1639117030000|2021-12-10 06:17:10|5447.3|5441.3|5447|5441|5447.5|5441.5|5447|5441|0
1639117040000|2021-12-10 06:17:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1639117070000|2021-12-10 06:17:50|5447|5441|5449.7|5443.7|5450.2|5444.2|5447|5441|6
1639117080000|2021-12-10 06:18:00|5449.4|5443.4|5448.7|5442.7|5450.2|5444.2|5448.7|5442.7|0
1639117090000|2021-12-10 06:18:10|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1639117100000|2021-12-10 06:18:20|5448.9|5442.9|5448.7|5442.7|5448.9|5442.9|5448.7|5442.7|0
1639117130000|2021-12-10 06:18:50|5448.2|5442.2|5448.2|5442.2|5448.2|5442.2|5448.2|5442.2|0
1639117140000|2021-12-10 06:19:00|5448.4|5442.4|5448.7|5442.7|5448.7|5442.7|5448.4|5442.4|5
1639117150000|2021-12-10 06:19:10|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639117170000|2021-12-10 06:19:30|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1639117180000|2021-12-10 06:19:40|5449.5|5443.5|5449.2|5443.2|5449.5|5443.5|5448.9|5442.9|1
1639117200000|2021-12-10 06:20:00|5448.9|5442.9|5448.7|5442.7|5448.9|5442.9|5448.7|5442.7|0
1639117210000|2021-12-10 06:20:10|5448.2|5442.2|5448.7|5442.7|5448.7|5442.7|5448.2|5442.2|0
1639117220000|2021-12-10 06:20:20|5448.4|5442.4|5448.2|5442.2|5448.4|5442.4|5448.2|5442.2|0
1639117240000|2021-12-10 06:20:40|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|0
1639117250000|2021-12-10 06:20:50|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|2
1639117260000|2021-12-10 06:21:00|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|5445.2|5439.2|0
1639117280000|2021-12-10 06:21:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.2|5440.2|0
1639117290000|2021-12-10 06:21:30|5445.7|5439.7|5445.7|5439.7|5446.3|5440.3|5445.7|5439.7|1
1639117310000|2021-12-10 06:21:50|5445.4|5439.4|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|0
1639117320000|2021-12-10 06:22:00|5445.6|5439.6|5448.1|5442.1|5448.1|5442.1|5445.6|5439.6|3
1639117330000|2021-12-10 06:22:10|5447.8|5441.8|5447.5|5441.5|5447.8|5441.8|5447.5|5441.5|2
1639117350000|2021-12-10 06:22:30|5447.2|5441.2|5446.5|5440.5|5447.2|5441.2|5446.5|5440.5|0
1639117380000|2021-12-10 06:23:00|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|0
1639117400000|2021-12-10 06:23:20|5445.8|5439.8|5445.5|5439.5|5445.8|5439.8|5445.5|5439.5|0
1639117410000|2021-12-10 06:23:30|5445.8|5439.8|5446|5440|5446|5440|5445.8|5439.8|0
1639117430000|2021-12-10 06:23:50|5445.7|5439.7|5445.5|5439.5|5445.7|5439.7|5445.5|5439.5|0
1639117440000|2021-12-10 06:24:00|5445.8|5439.8|5448.4|5442.4|5448.4|5442.4|5445.8|5439.8|6
1639117450000|2021-12-10 06:24:10|5448.6|5442.6|5447.8|5441.8|5448.6|5442.6|5447.5|5441.5|0
1639117460000|2021-12-10 06:24:20|5447.5|5441.5|5448.3|5442.3|5448.3|5442.3|5447.5|5441.5|2
1639117470000|2021-12-10 06:24:30|5448|5442|5447.5|5441.5|5448|5442|5447.5|5441.5|0
1639117490000|2021-12-10 06:24:50|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639117500000|2021-12-10 06:25:00|5447.5|5441.5|5448.3|5442.3|5448.3|5442.3|5447.5|5441.5|1
1639117510000|2021-12-10 06:25:10|5448.1|5442.1|5446.8|5440.8|5448.1|5442.1|5446.8|5440.8|0
1639117560000|2021-12-10 06:26:00|5446.5|5440.5|5445.8|5439.8|5446.5|5440.5|5445.5|5439.5|0
1639117600000|2021-12-10 06:26:40|5444.2|5438.2|5445|5439|5445|5439|5444.2|5438.2|1
1639117610000|2021-12-10 06:26:50|5444.8|5438.8|5444.5|5438.5|5444.8|5438.8|5444.5|5438.5|0
1639117620000|2021-12-10 06:27:00|5445.1|5439.1|5445.3|5439.3|5445.3|5439.3|5445.1|5439.1|0
1639117630000|2021-12-10 06:27:10|5445.6|5439.6|5446.5|5440.5|5446.5|5440.5|5445.6|5439.6|0
1639117640000|2021-12-10 06:27:20|5447.8|5441.8|5448.6|5442.6|5448.6|5442.6|5447.8|5441.8|6
1639117650000|2021-12-10 06:27:30|5448.9|5442.9|5447.5|5441.5|5449.1|5443.1|5447.5|5441.5|2
1639117660000|2021-12-10 06:27:40|5447|5441|5447|5441|5447|5441|5446.5|5440.5|0
1639117670000|2021-12-10 06:27:50|5447.3|5441.3|5447|5441|5447.5|5441.5|5446.5|5440.5|0
1639117680000|2021-12-10 06:28:00|5447.5|5441.5|5446.5|5440.5|5447.5|5441.5|5446.5|5440.5|0
1639117690000|2021-12-10 06:28:10|5446|5440|5446.2|5440.2|5446.2|5440.2|5446|5440|1
1639117730000|2021-12-10 06:28:50|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1639117740000|2021-12-10 06:29:00|5445.5|5439.5|5444.2|5438.2|5445.5|5439.5|5444.2|5438.2|2
1639117760000|2021-12-10 06:29:20|5444.5|5438.5|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1639117770000|2021-12-10 06:29:30|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|0
1639117810000|2021-12-10 06:30:10|5445|5439|5447|5441|5447|5441|5445|5439|4
1639117820000|2021-12-10 06:30:20|5447.2|5441.2|5447.5|5441.5|5447.5|5441.5|5447|5441|0
1639117830000|2021-12-10 06:30:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639117850000|2021-12-10 06:30:50|5444.7|5438.7|5445.2|5439.2|5445.5|5439.5|5444.7|5438.7|2
1639117860000|2021-12-10 06:31:00|5444.9|5438.9|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|0
1639117870000|2021-12-10 06:31:10|5445.7|5439.7|5446.5|5440.5|5447|5441|5445.7|5439.7|2
1639117880000|2021-12-10 06:31:20|5446.8|5440.8|5448.3|5442.3|5448.3|5442.3|5446.8|5440.8|1
1639117890000|2021-12-10 06:31:30|5449.1|5443.1|5448.3|5442.3|5449.1|5443.1|5448.3|5442.3|0
1639117920000|2021-12-10 06:32:00|5448.6|5442.6|5450.8|5444.8|5450.8|5444.8|5448.6|5442.6|0
1639117930000|2021-12-10 06:32:10|5451.5|5445.5|5450.5|5444.5|5451.5|5445.5|5450.5|5444.5|3
1639117940000|2021-12-10 06:32:20|5450.8|5444.8|5451.4|5445.4|5451.7|5445.7|5450.8|5444.8|4
1639117950000|2021-12-10 06:32:30|5451.7|5445.7|5452.5|5446.5|5452.5|5446.5|5451.7|5445.7|1
1639117970000|2021-12-10 06:32:50|5452|5446|5452|5446|5452|5446|5452|5446|0
1639117980000|2021-12-10 06:33:00|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1639117990000|2021-12-10 06:33:10|5452|5446|5450|5444|5452|5446|5450|5444|1
1639118000000|2021-12-10 06:33:20|5450.5|5444.5|5449.2|5443.2|5450.5|5444.5|5449.2|5443.2|0
1639118010000|2021-12-10 06:33:30|5449|5443|5448.3|5442.3|5449|5443|5447.7|5441.7|0
1639118020000|2021-12-10 06:33:40|5447.5|5441.5|5448.1|5442.1|5448.1|5442.1|5447.3|5441.3|0
1639118030000|2021-12-10 06:33:50|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|0
1639118040000|2021-12-10 06:34:00|5447.3|5441.3|5448.1|5442.1|5448.1|5442.1|5447.3|5441.3|1
1639118060000|2021-12-10 06:34:20|5447.5|5441.5|5448.1|5442.1|5448.1|5442.1|5447.3|5441.3|0
1639118070000|2021-12-10 06:34:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5
1639118080000|2021-12-10 06:34:40|5450.7|5444.7|5452.2|5446.2|5452.2|5446.2|5450.7|5444.7|0
1639118090000|2021-12-10 06:34:50|5452.6|5446.6|5453.5|5447.5|5453.5|5447.5|5452.6|5446.6|3
1639118100000|2021-12-10 06:35:00|5452.7|5446.7|5453|5447|5453.2|5447.2|5452.7|5446.7|3
1639118110000|2021-12-10 06:35:10|5454.1|5448.1|5454.5|5448.5|5454.5|5448.5|5454|5448|0
1639118120000|2021-12-10 06:35:20|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1639118130000|2021-12-10 06:35:30|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5456.1|5450.1|3
1639118140000|2021-12-10 06:35:40|5456.3|5450.3|5456.6|5450.6|5456.6|5450.6|5456.3|5450.3|1
1639118150000|2021-12-10 06:35:50|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1639118160000|2021-12-10 06:36:00|5455.3|5449.3|5454.8|5448.8|5455.3|5449.3|5454.3|5448.3|0
1639118170000|2021-12-10 06:36:10|5455.3|5449.3|5456.1|5450.1|5456.1|5450.1|5455.3|5449.3|0
1639118180000|2021-12-10 06:36:20|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1639118190000|2021-12-10 06:36:30|5456.6|5450.6|5457.6|5451.6|5457.6|5451.6|5456.6|5450.6|2
1639118200000|2021-12-10 06:36:40|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|1
1639118220000|2021-12-10 06:37:00|5457.6|5451.6|5458.6|5452.6|5459.1|5453.1|5457.6|5451.6|1
1639118230000|2021-12-10 06:37:10|5458.9|5452.9|5458.6|5452.6|5459.1|5453.1|5458.6|5452.6|0
1639118240000|2021-12-10 06:37:20|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1639118250000|2021-12-10 06:37:30|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|0
1639118260000|2021-12-10 06:37:40|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|0
1639118270000|2021-12-10 06:37:50|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|0
1639118280000|2021-12-10 06:38:00|5456.8|5450.8|5457.6|5451.6|5457.6|5451.6|5456.8|5450.8|0
1639118290000|2021-12-10 06:38:10|5457.3|5451.3|5456.8|5450.8|5457.3|5451.3|5456.5|5450.5|1
1639118300000|2021-12-10 06:38:20|5456.3|5450.3|5456.8|5450.8|5456.8|5450.8|5456.3|5450.3|0
1639118310000|2021-12-10 06:38:30|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1639118320000|2021-12-10 06:38:40|5456.3|5450.3|5455.5|5449.5|5456.3|5450.3|5455.5|5449.5|0
1639118330000|2021-12-10 06:38:50|5456.1|5450.1|5456.8|5450.8|5456.8|5450.8|5456.1|5450.1|0
1639118340000|2021-12-10 06:39:00|5457.1|5451.1|5457.8|5451.8|5458.1|5452.1|5456.8|5450.8|2
1639118350000|2021-12-10 06:39:10|5458.1|5452.1|5458.6|5452.6|5458.6|5452.6|5458.1|5452.1|0
1639118370000|2021-12-10 06:39:30|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1639118390000|2021-12-10 06:39:50|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|4
1639118400000|2021-12-10 06:40:00|5458.1|5452.1|5458.3|5452.3|5459.1|5453.1|5458.1|5452.1|2
1639118410000|2021-12-10 06:40:10|5458.6|5452.6|5458.3|5452.3|5458.6|5452.6|5458.3|5452.3|2
1639118430000|2021-12-10 06:40:30|5457.1|5451.1|5455.6|5449.6|5457.1|5451.1|5455.6|5449.6|5
1639118440000|2021-12-10 06:40:40|5454.8|5448.8|5455.1|5449.1|5455.6|5449.6|5454.6|5448.6|0
1639118450000|2021-12-10 06:40:50|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|0
1639118490000|2021-12-10 06:41:30|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1639118500000|2021-12-10 06:41:40|5454.8|5448.8|5453.3|5447.3|5454.8|5448.8|5453.3|5447.3|0
1639118520000|2021-12-10 06:42:00|5454.1|5448.1|5453.6|5447.6|5454.1|5448.1|5453.6|5447.6|0
1639118530000|2021-12-10 06:42:10|5453.9|5447.9|5455.6|5449.6|5456.1|5450.1|5453.9|5447.9|2
1639118550000|2021-12-10 06:42:30|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|1
1639118560000|2021-12-10 06:42:40|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|0
1639118570000|2021-12-10 06:42:50|5456.3|5450.3|5457.8|5451.8|5457.8|5451.8|5456.3|5450.3|0
1639118580000|2021-12-10 06:43:00|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|1
1639118600000|2021-12-10 06:43:20|5458.3|5452.3|5458.6|5452.6|5458.6|5452.6|5458.3|5452.3|2
1639118610000|2021-12-10 06:43:30|5458.3|5452.3|5458.1|5452.1|5458.3|5452.3|5458.1|5452.1|2
1639118630000|2021-12-10 06:43:50|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|0
1639118640000|2021-12-10 06:44:00|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|1
1639118650000|2021-12-10 06:44:10|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|0
1639118660000|2021-12-10 06:44:20|5458|5452|5457.1|5451.1|5458|5452|5456.5|5450.5|1
1639118670000|2021-12-10 06:44:30|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|0
1639118700000|2021-12-10 06:45:00|5458.4|5452.4|5458.6|5452.6|5459.1|5453.1|5458.4|5452.4|1
1639118710000|2021-12-10 06:45:10|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|0
1639118720000|2021-12-10 06:45:20|5457.2|5451.2|5453.3|5447.3|5457.2|5451.2|5453.3|5447.3|2
1639118730000|2021-12-10 06:45:30|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|4
1639118740000|2021-12-10 06:45:40|5449.8|5443.8|5450.3|5444.3|5450.3|5444.3|5449.8|5443.8|1
1639118750000|2021-12-10 06:45:50|5450|5444|5450.3|5444.3|5450.3|5444.3|5450|5444|1
1639118760000|2021-12-10 06:46:00|5451.1|5445.1|5452.3|5446.3|5452.3|5446.3|5451.1|5445.1|0
1639118770000|2021-12-10 06:46:10|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5
1639118790000|2021-12-10 06:46:30|5450.1|5444.1|5451.3|5445.3|5451.3|5445.3|5450.1|5444.1|1
1639118800000|2021-12-10 06:46:40|5451|5445|5451|5445|5451|5445|5451|5445|0
1639118810000|2021-12-10 06:46:50|5450.8|5444.8|5450.5|5444.5|5450.8|5444.8|5450.5|5444.5|0
1639118830000|2021-12-10 06:47:10|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5450.8|5444.8|3
1639118840000|2021-12-10 06:47:20|5451.8|5445.8|5451|5445|5451.8|5445.8|5451|5445|3
1639118850000|2021-12-10 06:47:30|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|0
1639118870000|2021-12-10 06:47:50|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|0
1639118880000|2021-12-10 06:48:00|5452|5446|5452.5|5446.5|5452.5|5446.5|5452|5446|0
1639118890000|2021-12-10 06:48:10|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|0
1639118900000|2021-12-10 06:48:20|5451.5|5445.5|5450|5444|5451.5|5445.5|5450|5444|3
1639118910000|2021-12-10 06:48:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450|5444|0
1639118920000|2021-12-10 06:48:40|5451|5445|5451|5445|5451|5445|5451|5445|0
1639118990000|2021-12-10 06:49:50|5450.5|5444.5|5448.9|5442.9|5450.5|5444.5|5448.9|5442.9|1
1639119000000|2021-12-10 06:50:00|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639119030000|2021-12-10 06:50:30|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1639119040000|2021-12-10 06:50:40|||||||||4
1639119050000|2021-12-10 06:50:50|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639119060000|2021-12-10 06:51:00|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639119070000|2021-12-10 06:51:10|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639119090000|2021-12-10 06:51:30|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|12
1639119100000|2021-12-10 06:51:40|||||||||1
1639119120000|2021-12-10 06:52:00|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639119130000|2021-12-10 06:52:10|5449.5|5443.5|5449.2|5443.2|5449.5|5443.5|5449.2|5443.2|1
1639119150000|2021-12-10 06:52:30|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639119190000|2021-12-10 06:53:10|||||||||1
1639119210000|2021-12-10 06:53:30|5449.2|5443.2|5448.9|5442.9|5449.2|5443.2|5448.9|5442.9|4
1639119230000|2021-12-10 06:53:50|||||||||2
1639119240000|2021-12-10 06:54:00|5449.4|5443.4|5451.2|5445.2|5451.2|5445.2|5449.4|5443.4|10
1639119270000|2021-12-10 06:54:30|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639119280000|2021-12-10 06:54:40|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1639119290000|2021-12-10 06:54:50|5450.4|5444.4|5450.7|5444.7|5450.7|5444.7|5450.4|5444.4|0
1639119300000|2021-12-10 06:55:00|5449.9|5443.9|5450.7|5444.7|5450.7|5444.7|5449.9|5443.9|0
1639119310000|2021-12-10 06:55:10|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639119330000|2021-12-10 06:55:30|5451.7|5445.7|5451.2|5445.2|5451.7|5445.7|5450.7|5444.7|1
1639119350000|2021-12-10 06:55:50|||||||||1
1639119360000|2021-12-10 06:56:00|5453.2|5447.2|5454.7|5448.7|5454.7|5448.7|5453.2|5447.2|9
1639119370000|2021-12-10 06:56:10|5454.2|5448.2|5454.2|5448.2|5454.5|5448.5|5454.2|5448.2|1
1639119380000|2021-12-10 06:56:20|5454.5|5448.5|5453.7|5447.7|5454.7|5448.7|5453.7|5447.7|0
1639119390000|2021-12-10 06:56:30|5454|5448|5454.2|5448.2|5454.2|5448.2|5454|5448|0
1639119400000|2021-12-10 06:56:40|5453.7|5447.7|5453.4|5447.4|5453.7|5447.7|5453.4|5447.4|0
1639119410000|2021-12-10 06:56:50|5453.7|5447.7|5454.5|5448.5|5454.5|5448.5|5453.7|5447.7|0
1639119420000|2021-12-10 06:57:00|5453.7|5447.7|5454.7|5448.7|5454.7|5448.7|5453.7|5447.7|1
1639119430000|2021-12-10 06:57:10|5455|5449|5455.7|5449.7|5455.7|5449.7|5455|5449|0
1639119440000|2021-12-10 06:57:20|5455.2|5449.2|5456.2|5450.2|5456.2|5450.2|5455.2|5449.2|2
1639119460000|2021-12-10 06:57:40|5456.7|5450.7|5457.8|5451.8|5457.8|5451.8|5456.7|5450.7|0
1639119470000|2021-12-10 06:57:50|5458.2|5452.2|5457.2|5451.2|5458.2|5452.2|5457.2|5451.2|0
1639119480000|2021-12-10 06:58:00|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.4|5451.4|0
1639119500000|2021-12-10 06:58:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639119510000|2021-12-10 06:58:30|5457.9|5451.9|5457.7|5451.7|5457.9|5451.9|5457.7|5451.7|0
1639119530000|2021-12-10 06:58:50|5457.4|5451.4|5455.7|5449.7|5457.4|5451.4|5455.2|5449.2|0
1639119540000|2021-12-10 06:59:00|5456|5450|5456.7|5450.7|5456.7|5450.7|5456|5450|0
1639119550000|2021-12-10 06:59:10|5456.2|5450.2|5454.5|5448.5|5456.2|5450.2|5454.5|5448.5|3
1639119560000|2021-12-10 06:59:20|5453.2|5447.2|5452.5|5446.5|5453.2|5447.2|5452.2|5446.2|0
1639119570000|2021-12-10 06:59:30|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5451.7|5445.7|0
1639119580000|2021-12-10 06:59:40|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|0
1639119590000|2021-12-10 06:59:50|5451.7|5445.7|5452.5|5446.5|5452.5|5446.5|5451.7|5445.7|0
1639119610000|2021-12-10 07:00:10|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639119640000|2021-12-10 07:00:40|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|0
1639119650000|2021-12-10 07:00:50|5452.2|5446.2|5452.5|5446.5|5452.5|5446.5|5452.2|5446.2|1
1639119660000|2021-12-10 07:01:00|5454|5448|5454|5448|5454|5448|5453.5|5447.5|0
1639119670000|2021-12-10 07:01:10|5454.8|5448.8|5456|5450|5456|5450|5454.8|5448.8|1
1639119720000|2021-12-10 07:02:00|5455.7|5449.7|5457.2|5451.2|5457.5|5451.5|5455.5|5449.5|1
1639119740000|2021-12-10 07:02:20|5456.2|5450.2|5454.7|5448.7|5456.2|5450.2|5454.7|5448.7|2
1639119750000|2021-12-10 07:02:30|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1639119760000|2021-12-10 07:02:40|5455.7|5449.7|5456.2|5450.2|5456.2|5450.2|5455.7|5449.7|1
1639119780000|2021-12-10 07:03:00|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|1
1639119850000|2021-12-10 07:04:10|5457.7|5451.7|5459|5453|5459|5453|5457.7|5451.7|0
1639119860000|2021-12-10 07:04:20|5460|5454|5462|5456|5462|5456|5460|5454|4
1639119870000|2021-12-10 07:04:30|5463|5457|5462.7|5456.7|5463|5457|5462.7|5456.7|8
1639119890000|2021-12-10 07:04:50|5463|5457|5462.7|5456.7|5463|5457|5462.7|5456.7|0
1639119900000|2021-12-10 07:05:00|5462.4|5456.4|5463|5457|5463|5457|5462.4|5456.4|0
1639119910000|2021-12-10 07:05:10|5462.2|5456.2|5461.2|5455.2|5462.2|5456.2|5461.2|5455.2|0
1639119940000|2021-12-10 07:05:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1639119960000|2021-12-10 07:06:00|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639120010000|2021-12-10 07:06:50|5461.5|5455.5|5461.7|5455.7|5461.7|5455.7|5461.5|5455.5|0
1639120020000|2021-12-10 07:07:00|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639120030000|2021-12-10 07:07:10|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1639120080000|2021-12-10 07:08:00|5461.5|5455.5|5460.4|5454.4|5461.5|5455.5|5460.4|5454.4|2
1639120090000|2021-12-10 07:08:10|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639120100000|2021-12-10 07:08:20|5461|5455|5461|5455|5461|5455|5461|5455|1
1639120110000|2021-12-10 07:08:30|5461.3|5455.3|5463|5457|5463|5457|5461.3|5455.3|0
1639120140000|2021-12-10 07:09:00|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5461.7|5455.7|0
1639120180000|2021-12-10 07:09:40|5463|5457|5463|5457|5463|5457|5463|5457|0
1639120200000|2021-12-10 07:10:00|5462.7|5456.7|5462.5|5456.5|5462.7|5456.7|5462.5|5456.5|0
1639120210000|2021-12-10 07:10:10|5462.8|5456.8|5463|5457|5463|5457|5462.8|5456.8|0
1639120220000|2021-12-10 07:10:20|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1639120250000|2021-12-10 07:10:50|5462.2|5456.2|5462.5|5456.5|5462.5|5456.5|5462.2|5456.2|0
1639120260000|2021-12-10 07:11:00|5462.2|5456.2|5461.2|5455.2|5462.2|5456.2|5460.7|5454.7|0
1639120280000|2021-12-10 07:11:20|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1639120310000|2021-12-10 07:11:50|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639120320000|2021-12-10 07:12:00|||||||||1
1639120330000|2021-12-10 07:12:10|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1639120350000|2021-12-10 07:12:30|5459.7|5453.7|5459|5453|5460|5454|5459|5453|0
1639120360000|2021-12-10 07:12:40|5458.7|5452.7|5458.5|5452.5|5458.7|5452.7|5458.5|5452.5|0
1639120370000|2021-12-10 07:12:50|5459|5453|5459|5453|5459.5|5453.5|5459|5453|1
1639120390000|2021-12-10 07:13:10|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|1
1639120400000|2021-12-10 07:13:20|5457.4|5451.4|5457.2|5451.2|5457.4|5451.4|5457.2|5451.2|0
1639120430000|2021-12-10 07:13:50|5456.7|5450.7|5457.7|5451.7|5457.7|5451.7|5456.7|5450.7|1
1639120440000|2021-12-10 07:14:00|5457.4|5451.4|5457.2|5451.2|5457.4|5451.4|5457.2|5451.2|0
1639120450000|2021-12-10 07:14:10|5457.5|5451.5|5458.5|5452.5|5458.5|5452.5|5457.5|5451.5|3
1639120490000|2021-12-10 07:14:50|5458.8|5452.8|5459.5|5453.5|5459.5|5453.5|5458.8|5452.8|0
1639120500000|2021-12-10 07:15:00|5459|5453|5455.5|5449.5|5459|5453|5454.4|5448.4|12
1639120510000|2021-12-10 07:15:10|5454.4|5448.4|5450.2|5444.2|5454.4|5448.4|5450.2|5444.2|8
1639120520000|2021-12-10 07:15:20|5449.9|5443.9|5450.7|5444.7|5451|5445|5449.9|5443.9|1
1639120530000|2021-12-10 07:15:30|5451.3|5445.3|5452.5|5446.5|5452.5|5446.5|5451.3|5445.3|0
1639120540000|2021-12-10 07:15:40|5450.2|5444.2|5452|5446|5452|5446|5450.2|5444.2|3
1639120550000|2021-12-10 07:15:50|5451.7|5445.7|5451.2|5445.2|5451.7|5445.7|5451.2|5445.2|0
1639120560000|2021-12-10 07:16:00|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1639120570000|2021-12-10 07:16:10|5451.4|5445.4|5449.7|5443.7|5451.4|5445.4|5449.7|5443.7|1
1639120580000|2021-12-10 07:16:20|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5449.6|5443.6|6
1639120610000|2021-12-10 07:16:50|5451|5445|5451|5445|5451|5445|5451|5445|0
1639120660000|2021-12-10 07:17:40|5452|5446|5452|5446|5452|5446|5452|5446|1
1639120670000|2021-12-10 07:17:50|5452.2|5446.2|5453|5447|5453|5447|5452.2|5446.2|1
1639120680000|2021-12-10 07:18:00|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1639120730000|2021-12-10 07:18:50|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639120740000|2021-12-10 07:19:00|5451.9|5445.9|5452.5|5446.5|5452.5|5446.5|5451.9|5445.9|0
1639120750000|2021-12-10 07:19:10|5453.5|5447.5|5452.5|5446.5|5453.5|5447.5|5452.2|5446.2|2
1639120760000|2021-12-10 07:19:20|5453|5447|5453.2|5447.2|5453.2|5447.2|5453|5447|0
1639120770000|2021-12-10 07:19:30|5453.5|5447.5|5454|5448|5454|5448|5453.5|5447.5|0
1639120780000|2021-12-10 07:19:40|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1639120790000|2021-12-10 07:19:50|5453.5|5447.5|5453.2|5447.2|5453.5|5447.5|5453.2|5447.2|0
1639120800000|2021-12-10 07:20:00|5451.4|5445.4|5449.7|5443.7|5451.5|5445.5|5449.7|5443.7|5
1639120810000|2021-12-10 07:20:10|5450.2|5444.2|5451.5|5445.5|5451.5|5445.5|5450.2|5444.2|11
1639120830000|2021-12-10 07:20:30|5451.2|5445.2|5451.5|5445.5|5451.5|5445.5|5451.2|5445.2|0
1639120840000|2021-12-10 07:20:40|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1639120860000|2021-12-10 07:21:00|5450.7|5444.7|5450.2|5444.2|5450.7|5444.7|5450.2|5444.2|0
1639120870000|2021-12-10 07:21:10|5450.7|5444.7|5450.4|5444.4|5450.7|5444.7|5450.4|5444.4|0
1639120880000|2021-12-10 07:21:20|5450.2|5444.2|5449.2|5443.2|5450.2|5444.2|5449.2|5443.2|1
1639120890000|2021-12-10 07:21:30|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639120900000|2021-12-10 07:21:40|5450|5444|5450.2|5444.2|5450.2|5444.2|5450|5444|0
1639120920000|2021-12-10 07:22:00|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639120980000|2021-12-10 07:23:00|5450.4|5444.4|5450.7|5444.7|5450.7|5444.7|5449.9|5443.9|0
1639120990000|2021-12-10 07:23:10|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5449.9|5443.9|0
1639121000000|2021-12-10 07:23:20|5450.7|5444.7|5449.9|5443.9|5450.7|5444.7|5449.9|5443.9|0
1639121010000|2021-12-10 07:23:30|5450.4|5444.4|5450.4|5444.4|5450.7|5444.7|5449.9|5443.9|0
1639121020000|2021-12-10 07:23:40|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639121040000|2021-12-10 07:24:00|5450.4|5444.4|5450.6|5444.6|5450.7|5444.7|5449.9|5443.9|2
1639121050000|2021-12-10 07:24:10|5452|5446|5452.7|5446.7|5453|5447|5452|5446|2
1639121060000|2021-12-10 07:24:20|5452.4|5446.4|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|0
1639121070000|2021-12-10 07:24:30|5452.5|5446.5|5452.7|5446.7|5452.7|5446.7|5452.2|5446.2|0
1639121100000|2021-12-10 07:25:00|||||||||1
1639121150000|2021-12-10 07:25:50|5453|5447|5453|5447|5453|5447|5453|5447|0
1639121160000|2021-12-10 07:26:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1639121190000|2021-12-10 07:26:30|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.2|5449.2|3
1639121200000|2021-12-10 07:26:40|5454.7|5448.7|5455.5|5449.5|5455.5|5449.5|5454.7|5448.7|1
1639121210000|2021-12-10 07:26:50|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1639121220000|2021-12-10 07:27:00|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|0
1639121230000|2021-12-10 07:27:10|5455.2|5449.2|5455.3|5449.3|5455.3|5449.3|5454.7|5448.7|0
1639121240000|2021-12-10 07:27:20|5455|5449|5455.5|5449.5|5455.5|5449.5|5454.7|5448.7|0
1639121260000|2021-12-10 07:27:40|5455.2|5449.2|5455.5|5449.5|5455.5|5449.5|5454.2|5448.2|0
1639121270000|2021-12-10 07:27:50|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1639121290000|2021-12-10 07:28:10|5454.9|5448.9|5456|5450|5456|5450|5454.9|5448.9|2
1639121300000|2021-12-10 07:28:20|5456.3|5450.3|5459.2|5453.2|5459.2|5453.2|5456.3|5450.3|0
1639121330000|2021-12-10 07:28:50|5459.5|5453.5|5458.7|5452.7|5459.5|5453.5|5458.7|5452.7|0
1639121340000|2021-12-10 07:29:00|5458.4|5452.4|5458.7|5452.7|5458.7|5452.7|5458.4|5452.4|0
1639121350000|2021-12-10 07:29:10|5461.2|5455.2|5460.2|5454.2|5461.2|5455.2|5460.2|5454.2|0
1639121390000|2021-12-10 07:29:50|5463.5|5457.5|5465|5459|5465.3|5459.3|5463.5|5457.5|19
1639121400000|2021-12-10 07:30:00|5464.7|5458.7|5466.7|5460.7|5466.7|5460.7|5463.7|5457.7|8
1639121420000|2021-12-10 07:30:20|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|6
1639121430000|2021-12-10 07:30:30|5468|5462|5467.7|5461.7|5468|5462|5467.7|5461.7|0
1639121440000|2021-12-10 07:30:40|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|1
1639121450000|2021-12-10 07:30:50|5468.4|5462.4|5468.2|5462.2|5468.4|5462.4|5468.2|5462.2|0
1639121460000|2021-12-10 07:31:00|5466.7|5460.7|5465.9|5459.9|5466.7|5460.7|5465.9|5459.9|1
1639121470000|2021-12-10 07:31:10|5465.7|5459.7|5465.9|5459.9|5466.7|5460.7|5465.2|5459.2|2
1639121480000|2021-12-10 07:31:20|5466|5460|5466.2|5460.2|5466.2|5460.2|5466|5460|0
1639121490000|2021-12-10 07:31:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639121520000|2021-12-10 07:32:00|5465.2|5459.2|5465.7|5459.7|5466.7|5460.7|5465.2|5459.2|1
1639121530000|2021-12-10 07:32:10|5466|5460|5467.9|5461.9|5467.9|5461.9|5465.7|5459.7|2
1639121540000|2021-12-10 07:32:20|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5467.2|5461.2|0
1639121590000|2021-12-10 07:33:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1639121610000|2021-12-10 07:33:30|5468.4|5462.4|5468.5|5462.5|5468.8|5462.8|5468.4|5462.4|10
1639121620000|2021-12-10 07:33:40|5468.3|5462.3|5468.8|5462.8|5469.4|5463.4|5468.3|5462.3|2
1639121630000|2021-12-10 07:33:50|5468|5462|5467.8|5461.8|5468|5462|5467.8|5461.8|0
1639121650000|2021-12-10 07:34:10|5468.1|5462.1|5468.3|5462.3|5468.3|5462.3|5468.1|5462.1|0
1639121660000|2021-12-10 07:34:20|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1639121670000|2021-12-10 07:34:30|5468.1|5462.1|5468|5462|5468.1|5462.1|5468|5462|0
1639121680000|2021-12-10 07:34:40|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1639121700000|2021-12-10 07:35:00|5468.1|5462.1|5468.3|5462.3|5468.3|5462.3|5468.1|5462.1|0
1639121710000|2021-12-10 07:35:10|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|1
1639121740000|2021-12-10 07:35:40|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|6
1639121770000|2021-12-10 07:36:10|5469.1|5463.1|5468.5|5462.5|5469.1|5463.1|5468.5|5462.5|1
1639121780000|2021-12-10 07:36:20|5468.6|5462.6|5468.8|5462.8|5468.8|5462.8|5468.6|5462.6|0
1639121820000|2021-12-10 07:37:00|5468.5|5462.5|5467.8|5461.8|5468.5|5462.5|5467.3|5461.3|0
1639121830000|2021-12-10 07:37:10|5467.3|5461.3|5467|5461|5467.3|5461.3|5467|5461|4
1639121840000|2021-12-10 07:37:20|5467.3|5461.3|5467|5461|5467.3|5461.3|5467|5461|0
1639121850000|2021-12-10 07:37:30|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1639121860000|2021-12-10 07:37:40|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|4
1639121870000|2021-12-10 07:37:50|5468.9|5462.9|5468.8|5462.8|5468.9|5462.9|5468.8|5462.8|0
1639121880000|2021-12-10 07:38:00|5469.1|5463.1|5469.5|5463.5|5469.5|5463.5|5468.8|5462.8|0
1639121890000|2021-12-10 07:38:10|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|1
1639121900000|2021-12-10 07:38:20|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1639121910000|2021-12-10 07:38:30|5465|5459|5465|5459|5465|5459|5465|5459|0
1639121930000|2021-12-10 07:38:50|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|2
1639121940000|2021-12-10 07:39:00|5465.8|5459.8|5465.5|5459.5|5466.3|5460.3|5465.5|5459.5|1
1639121960000|2021-12-10 07:39:20|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1639121970000|2021-12-10 07:39:30|5466|5460|5466|5460|5466|5460|5466|5460|0
1639122000000|2021-12-10 07:40:00|5466.3|5460.3|5466|5460|5466.3|5460.3|5466|5460|0
1639122060000|2021-12-10 07:41:00|5466.3|5460.3|5466|5460|5466.3|5460.3|5466|5460|0
1639122070000|2021-12-10 07:41:10|5466.5|5460.5|5468|5462|5468|5462|5466.5|5460.5|3
1639122100000|2021-12-10 07:41:40|5467.5|5461.5|5467.7|5461.7|5467.7|5461.7|5467.5|5461.5|2
1639122130000|2021-12-10 07:42:10|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|1
1639122140000|2021-12-10 07:42:20|5465.8|5459.8|5465.4|5459.4|5466|5460|5465.4|5459.4|0
1639122180000|2021-12-10 07:43:00|5465.2|5459.2|5464.9|5458.9|5465.2|5459.2|5464.9|5458.9|8
1639122210000|2021-12-10 07:43:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|1
1639122240000|2021-12-10 07:44:00|5465.2|5459.2|5465.4|5459.4|5465.7|5459.7|5465.2|5459.2|1
1639122290000|2021-12-10 07:44:50|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|7
1639122300000|2021-12-10 07:45:00|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.4|5460.4|0
1639122320000|2021-12-10 07:45:20|5467.2|5461.2|5465.9|5459.9|5467.2|5461.2|5465.9|5459.9|1
1639122360000|2021-12-10 07:46:00|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1639122370000|2021-12-10 07:46:10|5466.5|5460.5|5466.4|5460.4|5466.5|5460.5|5466.4|5460.4|0
1639122380000|2021-12-10 07:46:20|5466.2|5460.2|5467.2|5461.2|5467.2|5461.2|5466.2|5460.2|1
1639122390000|2021-12-10 07:46:30|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1639122400000|2021-12-10 07:46:40|5466.7|5460.7|5466.4|5460.4|5466.7|5460.7|5466.4|5460.4|0
1639122420000|2021-12-10 07:47:00|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|2
1639122470000|2021-12-10 07:47:50|5465.7|5459.7|5467.4|5461.4|5467.4|5461.4|5465.7|5459.7|3
1639122480000|2021-12-10 07:48:00|5467.2|5461.2|5466.4|5460.4|5467.2|5461.2|5466.4|5460.4|0
1639122490000|2021-12-10 07:48:10|5466.2|5460.2|5466.4|5460.4|5466.4|5460.4|5466.2|5460.2|1
1639122500000|2021-12-10 07:48:20|5466.2|5460.2|5465.9|5459.9|5466.2|5460.2|5465.9|5459.9|0
1639122540000|2021-12-10 07:49:00|5466.2|5460.2|5465.9|5459.9|5467.2|5461.2|5465.4|5459.4|20
1639122580000|2021-12-10 07:49:40|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|0
1639122590000|2021-12-10 07:49:50|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5465.7|5459.7|0
1639122600000|2021-12-10 07:50:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1639122620000|2021-12-10 07:50:20|5467.5|5461.5|5468|5462|5468|5462|5467.5|5461.5|3
1639122640000|2021-12-10 07:50:40|5468.3|5462.3|5468.5|5462.5|5468.5|5462.5|5468.3|5462.3|0
1639122650000|2021-12-10 07:50:50|5469.2|5463.2|5471|5465|5471|5465|5469.2|5463.2|0
1639122670000|2021-12-10 07:51:10|5470.7|5464.7|5471|5465|5471|5465|5470.7|5464.7|0
1639122690000|2021-12-10 07:51:30|5471.5|5465.5|5470.3|5464.3|5472|5466|5470.3|5464.3|3
1639122720000|2021-12-10 07:52:00|5470.6|5464.6|5470.9|5464.9|5470.9|5464.9|5470.6|5464.6|5
1639122730000|2021-12-10 07:52:10|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1639122740000|2021-12-10 07:52:20|5471.1|5465.1|5471.3|5465.3|5471.3|5465.3|5471.1|5465.1|1
1639122770000|2021-12-10 07:52:50|5471.5|5465.5|5471.5|5465.5|5471.8|5465.8|5471.5|5465.5|0
1639122780000|2021-12-10 07:53:00|5471.3|5465.3|5470.8|5464.8|5471.5|5465.5|5470.8|5464.8|0
1639122810000|2021-12-10 07:53:30|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1639122820000|2021-12-10 07:53:40|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|0
1639122830000|2021-12-10 07:53:50|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1639122840000|2021-12-10 07:54:00|5470.8|5464.8|5470.5|5464.5|5470.8|5464.8|5470.5|5464.5|0
1639122860000|2021-12-10 07:54:20|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1639122870000|2021-12-10 07:54:30|5470|5464|5470|5464|5470|5464|5470|5464|0
1639122900000|2021-12-10 07:55:00|5469.5|5463.5|5468.7|5462.7|5469.5|5463.5|5468.7|5462.7|2
1639122960000|2021-12-10 07:56:00|5469|5463|5469.5|5463.5|5470.3|5464.3|5469|5463|0
1639122990000|2021-12-10 07:56:30|5468.9|5462.9|5469.5|5463.5|5469.5|5463.5|5468.7|5462.7|0
1639123020000|2021-12-10 07:57:00|5469.2|5463.2|5469|5463|5469.2|5463.2|5469|5463|0
1639123030000|2021-12-10 07:57:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1639123050000|2021-12-10 07:57:30|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|1
1639123080000|2021-12-10 07:58:00|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1639123090000|2021-12-10 07:58:10|5468.5|5462.5|5469.5|5463.5|5469.5|5463.5|5468.2|5462.2|0
1639123110000|2021-12-10 07:58:30|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|0
1639123140000|2021-12-10 07:59:00|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1639123160000|2021-12-10 07:59:20|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|1
1639123190000|2021-12-10 07:59:50|5469|5463|5469|5463|5469|5463|5469|5463|0
1639123200000|2021-12-10 08:00:00|5468.7|5462.7|5467.2|5461.2|5468.7|5462.7|5466.7|5460.7|0
1639123210000|2021-12-10 08:00:10|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639123220000|2021-12-10 08:00:20|5467|5461|5467|5461|5467|5461|5467|5461|0
1639123230000|2021-12-10 08:00:30|5467.2|5461.2|5467.5|5461.5|5467.5|5461.5|5466.7|5460.7|0
1639123240000|2021-12-10 08:00:40|5468|5462|5469|5463|5469|5463|5468|5462|0
1639123250000|2021-12-10 08:00:50|5468.5|5462.5|5470|5464|5470|5464|5468.5|5462.5|0
1639123260000|2021-12-10 08:01:00|5470.3|5464.3|5469.5|5463.5|5470.3|5464.3|5469.5|5463.5|2
1639123290000|2021-12-10 08:01:30|5470|5464|5470.3|5464.3|5470.3|5464.3|5470|5464|1
1639123300000|2021-12-10 08:01:40|5470.8|5464.8|5470.3|5464.3|5470.8|5464.8|5470.3|5464.3|0
1639123310000|2021-12-10 08:01:50|5469.3|5463.3|5469.8|5463.8|5470.3|5464.3|5469.3|5463.3|0
1639123320000|2021-12-10 08:02:00|5470.1|5464.1|5470.3|5464.3|5470.3|5464.3|5470.1|5464.1|0
1639123330000|2021-12-10 08:02:10|5470.6|5464.6|5470.8|5464.8|5470.8|5464.8|5470.6|5464.6|0
1639123340000|2021-12-10 08:02:20|5471.4|5465.4|5471.6|5465.6|5471.6|5465.6|5471.4|5465.4|10
1639123360000|2021-12-10 08:02:40|5471.1|5465.1|5470.8|5464.8|5471.1|5465.1|5470.8|5464.8|10
1639123370000|2021-12-10 08:02:50|5471.1|5465.1|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|0
1639123380000|2021-12-10 08:03:00|5471|5465|5471.8|5465.8|5471.8|5465.8|5470.3|5464.3|2
1639123430000|2021-12-10 08:03:50|5472.1|5466.1|5471.8|5465.8|5472.1|5466.1|5471.8|5465.8|2
1639123440000|2021-12-10 08:04:00|5470.8|5464.8|5468.5|5462.5|5471.1|5465.1|5468.5|5462.5|5
1639123450000|2021-12-10 08:04:10|5468.8|5462.8|5467.8|5461.8|5468.8|5462.8|5467.8|5461.8|0
1639123470000|2021-12-10 08:04:30|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|0
1639123500000|2021-12-10 08:05:00|5467.5|5461.5|5469|5463|5469.3|5463.3|5467.5|5461.5|6
1639123520000|2021-12-10 08:05:20|5469.3|5463.3|5469.3|5463.3|5469.8|5463.8|5469.3|5463.3|0
1639123530000|2021-12-10 08:05:30|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|0
1639123540000|2021-12-10 08:05:40|5468|5462|5467.8|5461.8|5468|5462|5467.8|5461.8|0
1639123550000|2021-12-10 08:05:50|5468.1|5462.1|5468.3|5462.3|5468.3|5462.3|5468.1|5462.1|0
1639123560000|2021-12-10 08:06:00|5468.8|5462.8|5469.3|5463.3|5469.3|5463.3|5468.8|5462.8|0
1639123580000|2021-12-10 08:06:20|||||||||1
1639123620000|2021-12-10 08:07:00|5469|5463|5468.3|5462.3|5469|5463|5468.3|5462.3|0
1639123650000|2021-12-10 08:07:30|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1639123660000|2021-12-10 08:07:40|5466.5|5460.5|5467.3|5461.3|5467.3|5461.3|5466.5|5460.5|1
1639123670000|2021-12-10 08:07:50|5467.6|5461.6|5468|5462|5468|5462|5467.6|5461.6|0
1639123690000|2021-12-10 08:08:10|5467.5|5461.5|5468.8|5462.8|5468.8|5462.8|5467.5|5461.5|0
1639123700000|2021-12-10 08:08:20|5468.5|5462.5|5468.8|5462.8|5468.8|5462.8|5468.5|5462.5|0
1639123710000|2021-12-10 08:08:30|5468.5|5462.5|5466|5460|5468.8|5462.8|5466|5460|6
1639123720000|2021-12-10 08:08:40|5466.5|5460.5|5466|5460|5466.5|5460.5|5466|5460|0
1639123730000|2021-12-10 08:08:50|5466.8|5460.8|5467.8|5461.8|5467.8|5461.8|5466.8|5460.8|0
1639123740000|2021-12-10 08:09:00|5468.5|5462.5|5469.5|5463.5|5470.3|5464.3|5468.3|5462.3|4
1639123750000|2021-12-10 08:09:10|5469|5463|5468.3|5462.3|5469|5463|5468.3|5462.3|1
1639123760000|2021-12-10 08:09:20|5468.6|5462.6|5468.8|5462.8|5469.3|5463.3|5468.6|5462.6|2
1639123770000|2021-12-10 08:09:30|5469|5463|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|1
1639123780000|2021-12-10 08:09:40|5467.9|5461.9|5468.8|5462.8|5469.3|5463.3|5467.9|5461.9|1
1639123830000|2021-12-10 08:10:30|5467.9|5461.9|5466.5|5460.5|5467.9|5461.9|5466.5|5460.5|2
1639123840000|2021-12-10 08:10:40|5466.2|5460.2|5466.5|5460.5|5466.5|5460.5|5466|5460|0
1639123850000|2021-12-10 08:10:50|5466.8|5460.8|5466.5|5460.5|5467.5|5461.5|5465.5|5459.5|0
1639123860000|2021-12-10 08:11:00|5466|5460|5466.2|5460.2|5466.2|5460.2|5465.9|5459.9|6
1639123870000|2021-12-10 08:11:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1639123880000|2021-12-10 08:11:20|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|4
1639123920000|2021-12-10 08:12:00|5468.2|5462.2|5468.2|5462.2|5468.4|5462.4|5467.9|5461.9|0
1639123930000|2021-12-10 08:12:10|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.2|5462.2|1
1639123950000|2021-12-10 08:12:30|5468.2|5462.2|5467.4|5461.4|5468.2|5462.2|5467.2|5461.2|0
1639123960000|2021-12-10 08:12:40|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639123970000|2021-12-10 08:12:50|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1639123980000|2021-12-10 08:13:00|5467.2|5461.2|5465.9|5459.9|5467.2|5461.2|5465.9|5459.9|1
1639123990000|2021-12-10 08:13:10|5465.7|5459.7|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1639124000000|2021-12-10 08:13:20|5466.2|5460.2|5467|5461|5467|5461|5466.2|5460.2|0
1639124010000|2021-12-10 08:13:30|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1639124020000|2021-12-10 08:13:40|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1639124030000|2021-12-10 08:13:50|5465.7|5459.7|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1639124040000|2021-12-10 08:14:00|5465.9|5459.9|5466.2|5460.2|5466.7|5460.7|5465.9|5459.9|2
1639124080000|2021-12-10 08:14:40|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|0
1639124100000|2021-12-10 08:15:00|5467.3|5461.3|5466.2|5460.2|5467.3|5461.3|5466.2|5460.2|0
1639124110000|2021-12-10 08:15:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1639124130000|2021-12-10 08:15:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639124140000|2021-12-10 08:15:40|5465.7|5459.7|5466|5460|5466.3|5460.3|5465.7|5459.7|3
1639124150000|2021-12-10 08:15:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639124170000|2021-12-10 08:16:10|5467|5461|5467|5461|5467|5461|5467|5461|0
1639124190000|2021-12-10 08:16:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639124260000|2021-12-10 08:17:40|5467.9|5461.9|5468.2|5462.2|5468.2|5462.2|5467.9|5461.9|0
1639124280000|2021-12-10 08:18:00|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|0
1639124290000|2021-12-10 08:18:10|||||||||1
1639124310000|2021-12-10 08:18:30|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1639124320000|2021-12-10 08:18:40|5469.2|5463.2|5469.4|5463.4|5469.4|5463.4|5469.2|5463.2|0
1639124330000|2021-12-10 08:18:50|5469.2|5463.2|5468.4|5462.4|5469.2|5463.2|5468.4|5462.4|0
1639124340000|2021-12-10 08:19:00|5468.7|5462.7|5470.3|5464.3|5470.3|5464.3|5468.7|5462.7|0
1639124350000|2021-12-10 08:19:10|5470|5464|5467.5|5461.5|5470|5464|5467.5|5461.5|0
1639124360000|2021-12-10 08:19:20|5467.2|5461.2|5467|5461|5467.3|5461.3|5467|5461|0
1639124370000|2021-12-10 08:19:30|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1639124380000|2021-12-10 08:19:40|5468|5462|5468|5462|5468|5462|5468|5462|0
1639124400000|2021-12-10 08:20:00|5467.7|5461.7|5467.7|5461.7|5467.9|5461.9|5467.7|5461.7|0
1639124410000|2021-12-10 08:20:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1639124420000|2021-12-10 08:20:20|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|0
1639124470000|2021-12-10 08:21:10|5467.2|5461.2|5465.4|5459.4|5467.2|5461.2|5465.4|5459.4|4
1639124480000|2021-12-10 08:21:20|5465.7|5459.7|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|1
1639124490000|2021-12-10 08:21:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639124500000|2021-12-10 08:21:40|5465.7|5459.7|5465.4|5459.4|5465.7|5459.7|5465.4|5459.4|1
1639124510000|2021-12-10 08:21:50|5466.5|5460.5|5467.2|5461.2|5467.2|5461.2|5466.5|5460.5|3
1639124530000|2021-12-10 08:22:10|5468.2|5462.2|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|0
1639124540000|2021-12-10 08:22:20|5467.2|5461.2|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|3
1639124550000|2021-12-10 08:22:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|4
1639124560000|2021-12-10 08:22:40|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|3
1639124570000|2021-12-10 08:22:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639124580000|2021-12-10 08:23:00|5465.4|5459.4|5465.7|5459.7|5465.7|5459.7|5465.4|5459.4|0
1639124590000|2021-12-10 08:23:10|5465.5|5459.5|5465.7|5459.7|5465.7|5459.7|5465.5|5459.5|1
1639124600000|2021-12-10 08:23:20|5466.5|5460.5|5465.7|5459.7|5466.7|5460.7|5465.7|5459.7|1
1639124610000|2021-12-10 08:23:30|5466|5460|5466.2|5460.2|5466.2|5460.2|5466|5460|2
1639124640000|2021-12-10 08:24:00|5466|5460|5466|5460|5466|5460|5465.5|5459.5|3
1639124660000|2021-12-10 08:24:20|5466.5|5460.5|5466.7|5460.7|5467|5461|5466.5|5460.5|1
1639124690000|2021-12-10 08:24:50|5467|5461|5467|5461|5467|5461|5467|5461|2
1639124720000|2021-12-10 08:25:20|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1639124730000|2021-12-10 08:25:30|5465.7|5459.7|5465.5|5459.5|5465.7|5459.7|5465.5|5459.5|4
1639124750000|2021-12-10 08:25:50|5466|5460|5466|5460|5466|5460|5466|5460|0
1639124760000|2021-12-10 08:26:00|5466.2|5460.2|5466.5|5460.5|5466.5|5460.5|5466.2|5460.2|0
1639124800000|2021-12-10 08:26:40|5466.8|5460.8|5467|5461|5467.5|5461.5|5466.8|5460.8|0
1639124810000|2021-12-10 08:26:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1639124820000|2021-12-10 08:27:00|5467|5461|5467.2|5461.2|5467.5|5461.5|5467|5461|5
1639124830000|2021-12-10 08:27:10|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.2|5461.2|2
1639124840000|2021-12-10 08:27:20|5467.7|5461.7|5467.2|5461.2|5467.7|5461.7|5466.7|5460.7|1
1639124850000|2021-12-10 08:27:30|5466.7|5460.7|5467.2|5461.2|5467.2|5461.2|5466.7|5460.7|0
1639124870000|2021-12-10 08:27:50|5467.5|5461.5|5467.7|5461.7|5467.7|5461.7|5467.5|5461.5|1
1639124890000|2021-12-10 08:28:10|5468|5462|5468|5462|5468.2|5462.2|5468|5462|1
1639124900000|2021-12-10 08:28:20|5468.2|5462.2|5467.5|5461.5|5468.2|5462.2|5467.5|5461.5|3
1639124910000|2021-12-10 08:28:30|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|1
1639124930000|2021-12-10 08:28:50|5467.5|5461.5|5467.8|5461.8|5467.8|5461.8|5467.5|5461.5|1
1639124940000|2021-12-10 08:29:00|5467.5|5461.5|5467|5461|5467.5|5461.5|5466.8|5460.8|8
1639124950000|2021-12-10 08:29:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1639124960000|2021-12-10 08:29:20|5467.4|5461.4|5467|5461|5467.4|5461.4|5467|5461|0
1639124970000|2021-12-10 08:29:30|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467|5461|0
1639124990000|2021-12-10 08:29:50|5467|5461|5467|5461|5467|5461|5467|5461|0
1639125030000|2021-12-10 08:30:30|5468|5462|5468.7|5462.7|5468.7|5462.7|5468|5462|1
1639125040000|2021-12-10 08:30:40|5469|5463|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|0
1639125070000|2021-12-10 08:31:10|5469.3|5463.3|5470.6|5464.6|5471.1|5465.1|5469.3|5463.3|24
1639125090000|2021-12-10 08:31:30|5470.8|5464.8|5470.5|5464.5|5471.1|5465.1|5470.5|5464.5|2
1639125100000|2021-12-10 08:31:40|5470|5464|5471.1|5465.1|5471.1|5465.1|5470|5464|2
1639125130000|2021-12-10 08:32:10|5470.8|5464.8|5471.1|5465.1|5471.1|5465.1|5470.8|5464.8|0
1639125140000|2021-12-10 08:32:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639125150000|2021-12-10 08:32:30|5471.3|5465.3|5470.6|5464.6|5471.3|5465.3|5470.6|5464.6|1
1639125160000|2021-12-10 08:32:40|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639125170000|2021-12-10 08:32:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|3
1639125180000|2021-12-10 08:33:00|||||||||1
1639125210000|2021-12-10 08:33:30|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|3
1639125220000|2021-12-10 08:33:40|5470.3|5464.3|5469.6|5463.6|5470.6|5464.6|5469.5|5463.5|10
1639125230000|2021-12-10 08:33:50|5469.3|5463.3|5468.5|5462.5|5469.3|5463.3|5467.8|5461.8|2
1639125240000|2021-12-10 08:34:00|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1639125250000|2021-12-10 08:34:10|5468|5462|5468|5462|5468|5462|5468|5462|0
1639125260000|2021-12-10 08:34:20|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468|5462|0
1639125270000|2021-12-10 08:34:30|5468.6|5462.6|5469.3|5463.3|5470.3|5464.3|5468.6|5462.6|3
1639125290000|2021-12-10 08:34:50|5468.8|5462.8|5469.1|5463.1|5469.1|5463.1|5468.6|5462.6|0
1639125300000|2021-12-10 08:35:00|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|0
1639125310000|2021-12-10 08:35:10|5468.6|5462.6|5469.1|5463.1|5469.1|5463.1|5468.6|5462.6|0
1639125330000|2021-12-10 08:35:30|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.6|5463.6|2
1639125350000|2021-12-10 08:35:50|5471.1|5465.1|5471.1|5465.1|5471.4|5465.4|5469.8|5463.8|3
1639125360000|2021-12-10 08:36:00|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639125380000|2021-12-10 08:36:20|||||||||1
1639125400000|2021-12-10 08:36:40|5471.3|5465.3|5470.6|5464.6|5471.3|5465.3|5470.1|5464.1|1
1639125420000|2021-12-10 08:37:00|5471.1|5465.1|5470.3|5464.3|5471.1|5465.1|5470.3|5464.3|6
1639125430000|2021-12-10 08:37:10|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|1
1639125440000|2021-12-10 08:37:20|5469.6|5463.6|5467.8|5461.8|5469.6|5463.6|5467.8|5461.8|1
1639125460000|2021-12-10 08:37:40|5467.3|5461.3|5467.6|5461.6|5467.6|5461.6|5467.3|5461.3|0
1639125470000|2021-12-10 08:37:50|5468.1|5462.1|5466.8|5460.8|5468.1|5462.1|5466.8|5460.8|1
1639125480000|2021-12-10 08:38:00|5466.6|5460.6|5467|5461|5468.8|5462.8|5466.6|5460.6|5
1639125490000|2021-12-10 08:38:10|5467.3|5461.3|5467.8|5461.8|5468.3|5462.3|5467.3|5461.3|3
1639125530000|2021-12-10 08:38:50|5468.3|5462.3|5469.8|5463.8|5469.8|5463.8|5468.3|5462.3|0
1639125540000|2021-12-10 08:39:00|5470.1|5464.1|5470.8|5464.8|5470.8|5464.8|5470|5464|1
1639125550000|2021-12-10 08:39:10|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|1
1639125560000|2021-12-10 08:39:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639125580000|2021-12-10 08:39:40|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1639125590000|2021-12-10 08:39:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639125600000|2021-12-10 08:40:00|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.6|5465.6|2
1639125610000|2021-12-10 08:40:10|||||||||1
1639125630000|2021-12-10 08:40:30|5471.9|5465.9|5472.1|5466.1|5472.1|5466.1|5471.9|5465.9|3
1639125640000|2021-12-10 08:40:40|5471.8|5465.8|5471.1|5465.1|5471.8|5465.8|5471.1|5465.1|5
1639125650000|2021-12-10 08:40:50|5471.4|5465.4|5471.6|5465.6|5471.6|5465.6|5471.4|5465.4|0
1639125660000|2021-12-10 08:41:00|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1639125670000|2021-12-10 08:41:10|5471.6|5465.6|5470.6|5464.6|5471.6|5465.6|5470.6|5464.6|1
1639125680000|2021-12-10 08:41:20|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|1
1639125690000|2021-12-10 08:41:30|5470.3|5464.3|5471.6|5465.6|5471.6|5465.6|5470.3|5464.3|0
1639125760000|2021-12-10 08:42:40|||||||||1
1639125790000|2021-12-10 08:43:10|5471.3|5465.3|5470.6|5464.6|5471.3|5465.3|5470.1|5464.1|4
1639125800000|2021-12-10 08:43:20|5470.1|5464.1|5469.3|5463.3|5470.1|5464.1|5469.3|5463.3|1
1639125830000|2021-12-10 08:43:50|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|0
1639125840000|2021-12-10 08:44:00|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1639125860000|2021-12-10 08:44:20|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|1
1639125870000|2021-12-10 08:44:30|5471.4|5465.4|5471.6|5465.6|5471.6|5465.6|5471.4|5465.4|0
1639125900000|2021-12-10 08:45:00|5471.8|5465.8|5471.6|5465.6|5471.8|5465.8|5471.6|5465.6|13
1639125920000|2021-12-10 08:45:20|5470.3|5464.3|5469.8|5463.8|5470.6|5464.6|5469.8|5463.8|2
1639125950000|2021-12-10 08:45:50|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|2
1639125960000|2021-12-10 08:46:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1639125970000|2021-12-10 08:46:10|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|0
1639126020000|2021-12-10 08:47:00|5470|5464|5469.3|5463.3|5470|5464|5469.3|5463.3|6
1639126030000|2021-12-10 08:47:10|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|0
1639126050000|2021-12-10 08:47:30|5467.8|5461.8|5466.6|5460.6|5467.8|5461.8|5466|5460|4
1639126060000|2021-12-10 08:47:40|5466.3|5460.3|5466|5460|5466.3|5460.3|5466|5460|1
1639126080000|2021-12-10 08:48:00|5466.3|5460.3|5466|5460|5466.3|5460.3|5466|5460|0
1639126090000|2021-12-10 08:48:10|5466.3|5460.3|5467.1|5461.1|5467.1|5461.1|5466.3|5460.3|1
1639126100000|2021-12-10 08:48:20|5468.1|5462.1|5466.8|5460.8|5468.1|5462.1|5466.8|5460.8|3
1639126110000|2021-12-10 08:48:30|5467.3|5461.3|5467|5461|5467.3|5461.3|5467|5461|0
1639126120000|2021-12-10 08:48:40|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1639126140000|2021-12-10 08:49:00|5467.8|5461.8|5467.8|5461.8|5468.1|5462.1|5467.3|5461.3|1
1639126150000|2021-12-10 08:49:10|5468.4|5462.4|5468.8|5462.8|5468.8|5462.8|5468.4|5462.4|0
1639126160000|2021-12-10 08:49:20|5469.1|5463.1|5469.3|5463.3|5469.3|5463.3|5469.1|5463.1|0
1639126170000|2021-12-10 08:49:30|5469.6|5463.6|5470.8|5464.8|5470.8|5464.8|5469.6|5463.6|0
1639126180000|2021-12-10 08:49:40|5470.5|5464.5|5470.8|5464.8|5470.8|5464.8|5470.1|5464.1|0
1639126190000|2021-12-10 08:49:50|5470.5|5464.5|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|0
1639126200000|2021-12-10 08:50:00|5471|5465|5471|5465|5471.3|5465.3|5471|5465|0
1639126210000|2021-12-10 08:50:10|5470.5|5464.5|5470.5|5464.5|5470.8|5464.8|5470.5|5464.5|0
1639126220000|2021-12-10 08:50:20|5470.8|5464.8|5471.3|5465.3|5471.6|5465.6|5470.8|5464.8|0
1639126230000|2021-12-10 08:50:30|5471.6|5465.6|5471.3|5465.3|5471.6|5465.6|5471.3|5465.3|0
1639126260000|2021-12-10 08:51:00|5471.9|5465.9|5471.1|5465.1|5471.9|5465.9|5470.8|5464.8|1
1639126290000|2021-12-10 08:51:30|5469.8|5463.8|5469.8|5463.8|5470.1|5464.1|5469.8|5463.8|3
1639126300000|2021-12-10 08:51:40|5470.1|5464.1|5471.3|5465.3|5471.3|5465.3|5469.8|5463.8|1
1639126330000|2021-12-10 08:52:10|5471.5|5465.5|5472.1|5466.1|5472.1|5466.1|5471.5|5465.5|2
1639126340000|2021-12-10 08:52:20|||||||||1
1639126350000|2021-12-10 08:52:30|||||||||1
1639126360000|2021-12-10 08:52:40|||||||||5
1639126370000|2021-12-10 08:52:50|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|2
1639126380000|2021-12-10 08:53:00|5470.8|5464.8|5471.6|5465.6|5471.6|5465.6|5470.8|5464.8|0
1639126390000|2021-12-10 08:53:10|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639126400000|2021-12-10 08:53:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639126410000|2021-12-10 08:53:30|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|0
1639126420000|2021-12-10 08:53:40|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|0
1639126440000|2021-12-10 08:54:00|5471.9|5465.9|5469.8|5463.8|5472.1|5466.1|5469.8|5463.8|4
1639126450000|2021-12-10 08:54:10|5470.1|5464.1|5470.8|5464.8|5471.1|5465.1|5469.8|5463.8|1
1639126460000|2021-12-10 08:54:20|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639126470000|2021-12-10 08:54:30|5471.4|5465.4|5471.1|5465.1|5471.4|5465.4|5471.1|5465.1|1
1639126480000|2021-12-10 08:54:40|5471.4|5465.4|5471.1|5465.1|5471.4|5465.4|5471.1|5465.1|1
1639126490000|2021-12-10 08:54:50|5472.1|5466.1|5471.3|5465.3|5472.1|5466.1|5471.3|5465.3|1
1639126500000|2021-12-10 08:55:00|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639126520000|2021-12-10 08:55:20|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1639126530000|2021-12-10 08:55:30|5470.8|5464.8|5471.1|5465.1|5471.1|5465.1|5470.8|5464.8|0
1639126570000|2021-12-10 08:56:10|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|1
1639126580000|2021-12-10 08:56:20|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|1
1639126590000|2021-12-10 08:56:30|5469.8|5463.8|5470.6|5464.6|5470.6|5464.6|5469.8|5463.8|0
1639126600000|2021-12-10 08:56:40|5470.4|5464.4|5470.1|5464.1|5470.4|5464.4|5470.1|5464.1|0
1639126620000|2021-12-10 08:57:00|5469.8|5463.8|5469.5|5463.5|5469.8|5463.8|5469.5|5463.5|1
1639126630000|2021-12-10 08:57:10|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5468.8|5462.8|7
1639126640000|2021-12-10 08:57:20|5469.1|5463.1|5468.8|5462.8|5469.1|5463.1|5468.8|5462.8|0
1639126650000|2021-12-10 08:57:30|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1639126670000|2021-12-10 08:57:50|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|0
1639126690000|2021-12-10 08:58:10|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1639126720000|2021-12-10 08:58:40|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|2
1639126740000|2021-12-10 08:59:00|5468.5|5462.5|5469.6|5463.6|5469.6|5463.6|5468.5|5462.5|0
1639126750000|2021-12-10 08:59:10|5469.3|5463.3|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|1
1639126760000|2021-12-10 08:59:20|5468.5|5462.5|5468.8|5462.8|5468.8|5462.8|5468.5|5462.5|0
1639126770000|2021-12-10 08:59:30|5468.5|5462.5|5468.8|5462.8|5468.8|5462.8|5468.5|5462.5|0
1639126790000|2021-12-10 08:59:50|5468.5|5462.5|5465.8|5459.8|5468.8|5462.8|5465.8|5459.8|6
1639126800000|2021-12-10 09:00:00|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1639126810000|2021-12-10 09:00:10|||||||||10
1639126840000|2021-12-10 09:00:40|||||||||3
1639126860000|2021-12-10 09:01:00|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|2
1639126870000|2021-12-10 09:01:10|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5
1639126880000|2021-12-10 09:01:20|5465.7|5459.7|5466|5460|5466|5460|5465.7|5459.7|3
1639126890000|2021-12-10 09:01:30|||||||||58
1639126900000|2021-12-10 09:01:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5
1639126930000|2021-12-10 09:02:10|5465|5459|5465.5|5459.5|5465.5|5459.5|5465|5459|8
1639126940000|2021-12-10 09:02:20|5465.2|5459.2|5465|5459|5465.2|5459.2|5465|5459|5
1639126970000|2021-12-10 09:02:50|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|2
1639126980000|2021-12-10 09:03:00|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1639126990000|2021-12-10 09:03:10|5464.2|5458.2|5459.5|5453.5|5464.2|5458.2|5459.5|5453.5|1
1639127010000|2021-12-10 09:03:30|5459.2|5453.2|5456.9|5450.9|5459.5|5453.5|5456.9|5450.9|7
1639127020000|2021-12-10 09:03:40|5456.5|5450.5|5457|5451|5457.5|5451.5|5456.5|5450.5|3
1639127030000|2021-12-10 09:03:50|5456.5|5450.5|5456|5450|5456.5|5450.5|5456|5450|0
1639127040000|2021-12-10 09:04:00|5456.2|5450.2|5458|5452|5458|5452|5456.2|5450.2|0
1639127060000|2021-12-10 09:04:20|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|3
1639127080000|2021-12-10 09:04:40|5458.2|5452.2|5456.7|5450.7|5458.2|5452.2|5456.7|5450.7|0
1639127090000|2021-12-10 09:04:50|5456.5|5450.5|5455|5449|5456.5|5450.5|5454.5|5448.5|1
1639127110000|2021-12-10 09:05:10|5454.5|5448.5|5454.2|5448.2|5454.5|5448.5|5454.2|5448.2|42
1639127120000|2021-12-10 09:05:20|5454.7|5448.7|5455.3|5449.3|5455.3|5449.3|5454.7|5448.7|2
1639127130000|2021-12-10 09:05:30|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|0
1639127160000|2021-12-10 09:06:00|5455.8|5449.8|5459.2|5453.2|5460.2|5454.2|5455.8|5449.8|4
1639127170000|2021-12-10 09:06:10|5459|5453|5460|5454|5460.2|5454.2|5458.7|5452.7|0
1639127180000|2021-12-10 09:06:20|5459.7|5453.7|5459|5453|5459.7|5453.7|5459|5453|0
1639127190000|2021-12-10 09:06:30|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|0
1639127200000|2021-12-10 09:06:40|5458.5|5452.5|5458|5452|5458.5|5452.5|5457.7|5451.7|0
1639127220000|2021-12-10 09:07:00|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639127250000|2021-12-10 09:07:30|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1639127260000|2021-12-10 09:07:40|5458.7|5452.7|5459|5453|5459|5453|5458.7|5452.7|0
1639127270000|2021-12-10 09:07:50|5459.2|5453.2|5460|5454|5460|5454|5459.2|5453.2|0
1639127280000|2021-12-10 09:08:00|5459|5453|5459.2|5453.2|5459.2|5453.2|5459|5453|1
1639127290000|2021-12-10 09:08:10|5459.5|5453.5|5460|5454|5460|5454|5459.5|5453.5|0
1639127300000|2021-12-10 09:08:20|5459.6|5453.6|5459.2|5453.2|5459.6|5453.6|5458.7|5452.7|4
1639127310000|2021-12-10 09:08:30|5458.7|5452.7|5452.5|5446.5|5459|5453|5452.5|5446.5|5
1639127320000|2021-12-10 09:08:40|5452.7|5446.7|5450.2|5444.2|5452.7|5446.7|5450.2|5444.2|5
1639127330000|2021-12-10 09:08:50|5450.5|5444.5|5448.5|5442.5|5450.5|5444.5|5448.5|5442.5|9
1639127340000|2021-12-10 09:09:00|5448.2|5442.2|5447.7|5441.7|5448.2|5442.2|5447.7|5441.7|0
1639127350000|2021-12-10 09:09:10|5448|5442|5448.8|5442.8|5448.8|5442.8|5448|5442|0
1639127360000|2021-12-10 09:09:20|5447.7|5441.7|5447.5|5441.5|5447.7|5441.7|5447.5|5441.5|3
1639127370000|2021-12-10 09:09:30|5447|5441|5445.5|5439.5|5447|5441|5445.5|5439.5|5
1639127380000|2021-12-10 09:09:40|5445|5439|5446.5|5440.5|5446.5|5440.5|5445|5439|6
1639127390000|2021-12-10 09:09:50|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1639127400000|2021-12-10 09:10:00|5447|5441|5445.3|5439.3|5447|5441|5444.7|5438.7|1
1639127410000|2021-12-10 09:10:10|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1639127420000|2021-12-10 09:10:20|5445.5|5439.5|5446.1|5440.1|5446.1|5440.1|5445.5|5439.5|1
1639127430000|2021-12-10 09:10:30|5445.3|5439.3|5446.1|5440.1|5446.1|5440.1|5445.3|5439.3|2
1639127440000|2021-12-10 09:10:40|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|0
1639127460000|2021-12-10 09:11:00|5446.6|5440.6|5448|5442|5448|5442|5446.6|5440.6|0
1639127470000|2021-12-10 09:11:10|5448.3|5442.3|5448.5|5442.5|5448.8|5442.8|5448.3|5442.3|1
1639127490000|2021-12-10 09:11:30|5448|5442|5448.1|5442.1|5448.1|5442.1|5447.8|5441.8|1
1639127500000|2021-12-10 09:11:40|5448.9|5442.9|5448.6|5442.6|5448.9|5442.9|5448.6|5442.6|1
1639127520000|2021-12-10 09:12:00|5447|5441|5447.1|5441.1|5447.1|5441.1|5446.5|5440.5|2
1639127540000|2021-12-10 09:12:20|5446.8|5440.8|5448.1|5442.1|5448.1|5442.1|5446.8|5440.8|1
1639127550000|2021-12-10 09:12:30|5448.6|5442.6|5446.6|5440.6|5448.6|5442.6|5446.6|5440.6|2
1639127570000|2021-12-10 09:12:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|1
1639127600000|2021-12-10 09:13:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1639127620000|2021-12-10 09:13:40|5446.4|5440.4|5447.1|5441.1|5447.1|5441.1|5446.4|5440.4|5
1639127630000|2021-12-10 09:13:50|5453|5447|5453|5447|5453|5447|5453|5447|3
1639127640000|2021-12-10 09:14:00|5452.8|5446.8|5452.8|5446.8|5452.8|5446.8|5452.8|5446.8|0
1639127670000|2021-12-10 09:14:30|||||||||1
1639127690000|2021-12-10 09:14:50|5452|5446|5452|5446|5452|5446|5452|5446|0
1639127700000|2021-12-10 09:15:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1639127780000|2021-12-10 09:16:20|5451.7|5445.7|5452.1|5446.1|5452.1|5446.1|5451.7|5445.7|1
1639127790000|2021-12-10 09:16:30|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1639127800000|2021-12-10 09:16:40|5443|5437|5443|5437|5443.3|5437.3|5443|5437|4
1639127810000|2021-12-10 09:16:50|5444.1|5438.1|5443|5437|5444.1|5438.1|5443|5437|4
1639127820000|2021-12-10 09:17:00|5443.3|5437.3|5443|5437|5443.3|5437.3|5443|5437|1
1639127830000|2021-12-10 09:17:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|1
1639127860000|2021-12-10 09:17:40|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|1
1639127870000|2021-12-10 09:17:50|5443.8|5437.8|5444.1|5438.1|5444.1|5438.1|5443.8|5437.8|1
1639127920000|2021-12-10 09:18:40|5445|5439|5447.6|5441.6|5447.6|5441.6|5445|5439|4
1639127930000|2021-12-10 09:18:50|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|1
1639127990000|2021-12-10 09:19:50|5446.5|5440.5|5446.3|5440.3|5446.5|5440.5|5446.3|5440.3|1
1639128000000|2021-12-10 09:20:00|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1639128020000|2021-12-10 09:20:20|5445|5439|5444|5438|5445|5439|5444|5438|0
1639128030000|2021-12-10 09:20:30|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|0
1639128040000|2021-12-10 09:20:40|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|0
1639128060000|2021-12-10 09:21:00|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|0
1639128070000|2021-12-10 09:21:10|5444.7|5438.7|5444.5|5438.5|5444.7|5438.7|5444.5|5438.5|0
1639128080000|2021-12-10 09:21:20|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1639128110000|2021-12-10 09:21:50|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1639128130000|2021-12-10 09:22:10|5444.5|5438.5|5445.3|5439.3|5445.3|5439.3|5444.5|5438.5|3
1639128170000|2021-12-10 09:22:50|5445.6|5439.6|5445.3|5439.3|5445.6|5439.6|5445.3|5439.3|0
1639128180000|2021-12-10 09:23:00|5445.6|5439.6|5445.8|5439.8|5445.8|5439.8|5445.3|5439.3|0
1639128200000|2021-12-10 09:23:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1639128230000|2021-12-10 09:23:50|||||||||1
1639128240000|2021-12-10 09:24:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1639128250000|2021-12-10 09:24:10|5447.6|5441.6|5446.8|5440.8|5447.6|5441.6|5446.8|5440.8|2
1639128260000|2021-12-10 09:24:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1639128300000|2021-12-10 09:25:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1639128330000|2021-12-10 09:25:30|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|2
1639128340000|2021-12-10 09:25:40|5445|5439|5445|5439|5445|5439|5445|5439|0
1639128380000|2021-12-10 09:26:20|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1639128470000|2021-12-10 09:27:50|5445.6|5439.6|5446.3|5440.3|5446.3|5440.3|5445.6|5439.6|1
1639128480000|2021-12-10 09:28:00|5446|5440|5446|5440|5446|5440|5446|5440|0
1639128490000|2021-12-10 09:28:10|5445.8|5439.8|5445.6|5439.6|5445.8|5439.8|5445.6|5439.6|0
1639128500000|2021-12-10 09:28:20|5445.3|5439.3|5445|5439|5445.3|5439.3|5445|5439|2
1639128540000|2021-12-10 09:29:00|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1639128600000|2021-12-10 09:30:00|5444.2|5438.2|5443.5|5437.5|5444.2|5438.2|5443.5|5437.5|1
1639128610000|2021-12-10 09:30:10|5443|5437|5442.5|5436.5|5443|5437|5442.5|5436.5|1
1639128630000|2021-12-10 09:30:30|||||||||1
1639128660000|2021-12-10 09:31:00|5442.8|5436.8|5444.1|5438.1|5444.1|5438.1|5442.8|5436.8|0
1639128700000|2021-12-10 09:31:40|5443.8|5437.8|5444.1|5438.1|5444.1|5438.1|5443.8|5437.8|0
1639128710000|2021-12-10 09:31:50|||||||||1
1639128740000|2021-12-10 09:32:20|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|1
1639128750000|2021-12-10 09:32:30|5443.3|5437.3|5444.6|5438.6|5444.6|5438.6|5443.3|5437.3|0
1639128760000|2021-12-10 09:32:40|5444.3|5438.3|5443.6|5437.6|5444.3|5438.3|5443.6|5437.6|0
1639128770000|2021-12-10 09:32:50|5443.9|5437.9|5444.1|5438.1|5444.1|5438.1|5443.9|5437.9|0
1639128810000|2021-12-10 09:33:30|5444.6|5438.6|5447|5441|5447.3|5441.3|5444.6|5438.6|3
1639128820000|2021-12-10 09:33:40|5446.8|5440.8|5447.6|5441.6|5447.9|5441.9|5446.8|5440.8|0
1639128830000|2021-12-10 09:33:50|5447.3|5441.3|5448.6|5442.6|5448.6|5442.6|5447.3|5441.3|6
1639128840000|2021-12-10 09:34:00|5447.1|5441.1|5447.8|5441.8|5448.6|5442.6|5447.1|5441.1|4
1639128860000|2021-12-10 09:34:20|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1639128880000|2021-12-10 09:34:40|5448.4|5442.4|5448.6|5442.6|5448.6|5442.6|5448.4|5442.4|0
1639128900000|2021-12-10 09:35:00|5448.3|5442.3|5448.1|5442.1|5448.3|5442.3|5448.1|5442.1|0
1639128920000|2021-12-10 09:35:20|5448.6|5442.6|5448|5442|5448.6|5442.6|5448|5442|0
1639128930000|2021-12-10 09:35:30|||||||||1
1639128960000|2021-12-10 09:36:00|5447.8|5441.8|5448.1|5442.1|5448.1|5442.1|5447.8|5441.8|0
1639128970000|2021-12-10 09:36:10|5448.4|5442.4|5448.3|5442.3|5448.4|5442.4|5448.3|5442.3|0
1639128990000|2021-12-10 09:36:30|5448|5442|5448.6|5442.6|5448.6|5442.6|5448|5442|1
1639129000000|2021-12-10 09:36:40|5448.3|5442.3|5448.6|5442.6|5448.6|5442.6|5448.3|5442.3|1
1639129010000|2021-12-10 09:36:50|5448.3|5442.3|5448.6|5442.6|5448.6|5442.6|5448.3|5442.3|1
1639129020000|2021-12-10 09:37:00|5449.1|5443.1|5448.3|5442.3|5449.1|5443.1|5448.3|5442.3|1
1639129050000|2021-12-10 09:37:30|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1639129060000|2021-12-10 09:37:40|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|0
1639129080000|2021-12-10 09:38:00|5448.6|5442.6|5448.3|5442.3|5448.6|5442.6|5448.3|5442.3|1
1639129140000|2021-12-10 09:39:00|5446.8|5440.8|5447.6|5441.6|5447.6|5441.6|5446.5|5440.5|13
1639129160000|2021-12-10 09:39:20|5448.9|5442.9|5448.6|5442.6|5448.9|5442.9|5448.6|5442.6|25
1639129170000|2021-12-10 09:39:30|5448.1|5442.1|5447.8|5441.8|5448.6|5442.6|5447.8|5441.8|0
1639129180000|2021-12-10 09:39:40|5448.1|5442.1|5455.5|5449.5|5455.5|5449.5|5448.1|5442.1|8
1639129190000|2021-12-10 09:39:50|5454.5|5448.5|5454.8|5448.8|5454.8|5448.8|5454.3|5448.3|1
1639129200000|2021-12-10 09:40:00|5453.1|5447.1|5453.3|5447.3|5453.3|5447.3|5453.1|5447.1|1
1639129210000|2021-12-10 09:40:10|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1639129220000|2021-12-10 09:40:20|5451.3|5445.3|5452.3|5446.3|5452.3|5446.3|5451.3|5445.3|1
1639129230000|2021-12-10 09:40:30|5452.6|5446.6|5451.3|5445.3|5452.6|5446.6|5451.3|5445.3|2
1639129240000|2021-12-10 09:40:40|5451.6|5445.6|5451.8|5445.8|5451.8|5445.8|5451.3|5445.3|0
1639129250000|2021-12-10 09:40:50|5451.5|5445.5|5451.3|5445.3|5451.5|5445.5|5450.3|5444.3|0
1639129360000|2021-12-10 09:42:40|5451.8|5445.8|5452.1|5446.1|5452.1|5446.1|5451.8|5445.8|0
1639129370000|2021-12-10 09:42:50|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|0
1639129380000|2021-12-10 09:43:00|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5450.8|5444.8|0
1639129390000|2021-12-10 09:43:10|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|1
1639129400000|2021-12-10 09:43:20|5450.8|5444.8|5451.1|5445.1|5451.1|5445.1|5450.8|5444.8|1
1639129440000|2021-12-10 09:44:00|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|2
1639129490000|2021-12-10 09:44:50|5450.6|5444.6|5450.8|5444.8|5451.1|5445.1|5450.6|5444.6|0
1639129510000|2021-12-10 09:45:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1639129530000|2021-12-10 09:45:30|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1639129560000|2021-12-10 09:46:00|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1639129570000|2021-12-10 09:46:10|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1639129580000|2021-12-10 09:46:20|5451.8|5445.8|5451.1|5445.1|5451.8|5445.8|5451.1|5445.1|0
1639129650000|2021-12-10 09:47:30|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|0
1639129660000|2021-12-10 09:47:40|5450.9|5444.9|5451.1|5445.1|5451.1|5445.1|5450.9|5444.9|0
1639129670000|2021-12-10 09:47:50|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|0
1639129680000|2021-12-10 09:48:00|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1639129690000|2021-12-10 09:48:10|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1639129730000|2021-12-10 09:48:50|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|0
1639129740000|2021-12-10 09:49:00|5451.1|5445.1|5450.8|5444.8|5451.1|5445.1|5450.8|5444.8|1
1639129750000|2021-12-10 09:49:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1639129760000|2021-12-10 09:49:20|5450.8|5444.8|5450.6|5444.6|5450.8|5444.8|5450.6|5444.6|0
1639129850000|2021-12-10 09:50:50|5450.9|5444.9|5451.1|5445.1|5451.1|5445.1|5450.9|5444.9|0
1639129860000|2021-12-10 09:51:00|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|0
1639129870000|2021-12-10 09:51:10|5451.9|5445.9|5453.6|5447.6|5453.6|5447.6|5451.6|5445.6|2
1639129880000|2021-12-10 09:51:20|5453.9|5447.9|5454.6|5448.6|5454.6|5448.6|5453.9|5447.9|1
1639129890000|2021-12-10 09:51:30|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5454.6|5448.6|4
1639129900000|2021-12-10 09:51:40|5457.8|5451.8|5458.3|5452.3|5458.3|5452.3|5457.3|5451.3|2
1639129920000|2021-12-10 09:52:00|5457.8|5451.8|5458.3|5452.3|5458.3|5452.3|5457.8|5451.8|1
1639129940000|2021-12-10 09:52:20|||||||||1
1639129950000|2021-12-10 09:52:30|5457.8|5451.8|5460.7|5454.7|5461.7|5455.7|5457.8|5451.8|49
1639129960000|2021-12-10 09:52:40|||||||||2
1639129970000|2021-12-10 09:52:50|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|6
1639129980000|2021-12-10 09:53:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1639129990000|2021-12-10 09:53:10|5463.1|5457.1|5460.9|5454.9|5463.1|5457.1|5460.9|5454.9|2
1639130000000|2021-12-10 09:53:20|5460.4|5454.4|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|0
1639130010000|2021-12-10 09:53:30|5461.2|5455.2|5461.4|5455.4|5461.4|5455.4|5461.2|5455.2|1
1639130020000|2021-12-10 09:53:40|5461.1|5455.1|5460.9|5454.9|5461.1|5455.1|5460.9|5454.9|0
1639130030000|2021-12-10 09:53:50|5460.6|5454.6|5460.4|5454.4|5460.6|5454.6|5460.4|5454.4|0
1639130040000|2021-12-10 09:54:00|5461.9|5455.9|5460.4|5454.4|5461.9|5455.9|5460.4|5454.4|1
1639130050000|2021-12-10 09:54:10|5460.6|5454.6|5460.4|5454.4|5460.6|5454.6|5460.4|5454.4|0
1639130060000|2021-12-10 09:54:20|5459.9|5453.9|5461.4|5455.4|5461.9|5455.9|5459.9|5453.9|2
1639130070000|2021-12-10 09:54:30|5460.5|5454.5|5460.9|5454.9|5461.7|5455.7|5460.5|5454.5|0
1639130100000|2021-12-10 09:55:00|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639130110000|2021-12-10 09:55:10|5459.9|5453.9|5458.2|5452.2|5459.9|5453.9|5458|5452|0
1639130120000|2021-12-10 09:55:20|5457.4|5451.4|5457.2|5451.2|5457.4|5451.4|5457.2|5451.2|0
1639130130000|2021-12-10 09:55:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|2
1639130140000|2021-12-10 09:55:40|5458.5|5452.5|5460.2|5454.2|5460.2|5454.2|5458.5|5452.5|1
1639130150000|2021-12-10 09:55:50|5459.9|5453.9|5460|5454|5460|5454|5459.7|5453.7|0
1639130160000|2021-12-10 09:56:00|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639130170000|2021-12-10 09:56:10|5459.7|5453.7|5460.2|5454.2|5460.2|5454.2|5459.7|5453.7|0
1639130180000|2021-12-10 09:56:20|5460.5|5454.5|5461.9|5455.9|5461.9|5455.9|5460.5|5454.5|1
1639130190000|2021-12-10 09:56:30|5461.6|5455.6|5460.1|5454.1|5461.6|5455.6|5459.9|5453.9|5
1639130200000|2021-12-10 09:56:40|5459.9|5453.9|5460.9|5454.9|5460.9|5454.9|5459.9|5453.9|0
1639130220000|2021-12-10 09:57:00|5459.9|5453.9|5457.4|5451.4|5459.9|5453.9|5457.4|5451.4|2
1639130240000|2021-12-10 09:57:20|5457.9|5451.9|5456.9|5450.9|5457.9|5451.9|5456.9|5450.9|0
1639130250000|2021-12-10 09:57:30|5456.4|5450.4|5456.9|5450.9|5456.9|5450.9|5456.4|5450.4|0
1639130260000|2021-12-10 09:57:40|5456|5450|5455.9|5449.9|5456.1|5450.1|5455.9|5449.9|0
1639130270000|2021-12-10 09:57:50|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5455.9|5449.9|0
1639130330000|2021-12-10 09:58:50|5456.7|5450.7|5456.9|5450.9|5456.9|5450.9|5456.7|5450.7|1
1639130340000|2021-12-10 09:59:00|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|1
1639130350000|2021-12-10 09:59:10|5456.4|5450.4|5456.9|5450.9|5456.9|5450.9|5456.4|5450.4|0
1639130370000|2021-12-10 09:59:30|5457.6|5451.6|5457.9|5451.9|5457.9|5451.9|5457.6|5451.6|0
1639130380000|2021-12-10 09:59:40|5456.1|5450.1|5454.9|5448.9|5456.1|5450.1|5454.9|5448.9|3
1639130390000|2021-12-10 09:59:50|5455.2|5449.2|5456.9|5450.9|5456.9|5450.9|5455.2|5449.2|0
1639130400000|2021-12-10 10:00:00|5457.2|5451.2|5457.9|5451.9|5457.9|5451.9|5457.2|5451.2|1
1639130410000|2021-12-10 10:00:10|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1639130420000|2021-12-10 10:00:20|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.7|5452.7|1
1639130430000|2021-12-10 10:00:30|5459.5|5453.5|5461.4|5455.4|5461.4|5455.4|5459.5|5453.5|0
1639130440000|2021-12-10 10:00:40|5461.9|5455.9|5462.2|5456.2|5462.5|5456.5|5461.9|5455.9|2
1639130450000|2021-12-10 10:00:50|||||||||1
1639130460000|2021-12-10 10:01:00|5460.4|5454.4|5459.9|5453.9|5460.7|5454.7|5459.9|5453.9|1
1639130470000|2021-12-10 10:01:10|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639130480000|2021-12-10 10:01:20|5460.6|5454.6|5461.4|5455.4|5461.4|5455.4|5459.9|5453.9|0
1639130510000|2021-12-10 10:01:50|5461.9|5455.9|5460.9|5454.9|5461.9|5455.9|5460.9|5454.9|1
1639130520000|2021-12-10 10:02:00|5461.2|5455.2|5459.9|5453.9|5461.4|5455.4|5459.9|5453.9|2
1639130530000|2021-12-10 10:02:10|||||||||3
1639130540000|2021-12-10 10:02:20|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1639130550000|2021-12-10 10:02:30|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639130560000|2021-12-10 10:02:40|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1639130570000|2021-12-10 10:02:50|5458.1|5452.1|5458.4|5452.4|5458.4|5452.4|5458.1|5452.1|0
1639130600000|2021-12-10 10:03:20|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.1|5452.1|0
1639130630000|2021-12-10 10:03:50|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|0
1639130700000|2021-12-10 10:05:00|5457.4|5451.4|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|3
1639130710000|2021-12-10 10:05:10|5457.4|5451.4|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|0
1639130720000|2021-12-10 10:05:20|5458.9|5452.9|5459.4|5453.4|5459.9|5453.9|5458.9|5452.9|0
1639130740000|2021-12-10 10:05:40|5459.7|5453.7|5459.9|5453.9|5459.9|5453.9|5459.7|5453.7|0
1639130760000|2021-12-10 10:06:00|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639130770000|2021-12-10 10:06:10|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|0
1639130780000|2021-12-10 10:06:20|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639130800000|2021-12-10 10:06:40|5461.2|5455.2|5460.7|5454.7|5461.2|5455.2|5460.7|5454.7|1
1639130820000|2021-12-10 10:07:00|5461|5455|5460.9|5454.9|5461|5455|5460.9|5454.9|0
1639130840000|2021-12-10 10:07:20|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|1
1639130970000|2021-12-10 10:09:30|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639131040000|2021-12-10 10:10:40|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|1
1639131050000|2021-12-10 10:10:50|5460.9|5454.9|5459.7|5453.7|5460.9|5454.9|5459.7|5453.7|1
1639131070000|2021-12-10 10:11:10|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.4|5453.4|0
1639131100000|2021-12-10 10:11:40|5459.4|5453.4|5459.2|5453.2|5459.4|5453.4|5459.2|5453.2|0
1639131160000|2021-12-10 10:12:40|5458.9|5452.9|5458.7|5452.7|5458.9|5452.9|5458.7|5452.7|0
1639131170000|2021-12-10 10:12:50|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|2
1639131200000|2021-12-10 10:13:20|5456.4|5450.4|5456.2|5450.2|5456.9|5450.9|5456.2|5450.2|1
1639131230000|2021-12-10 10:13:50|5456|5450|5455.7|5449.7|5456|5450|5455.7|5449.7|1
1639131240000|2021-12-10 10:14:00|5455.1|5449.1|5455.9|5449.9|5455.9|5449.9|5455.1|5449.1|1
1639131250000|2021-12-10 10:14:10|5455.7|5449.7|5455.4|5449.4|5455.7|5449.7|5455.4|5449.4|0
1639131340000|2021-12-10 10:15:40|5454.9|5448.9|5453.4|5447.4|5454.9|5448.9|5453.4|5447.4|1
1639131350000|2021-12-10 10:15:50|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639131360000|2021-12-10 10:16:00|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639131370000|2021-12-10 10:16:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639131380000|2021-12-10 10:16:20|5451.7|5445.7|5450.7|5444.7|5451.7|5445.7|5450.7|5444.7|0
1639131400000|2021-12-10 10:16:40|5451|5445|5451.2|5445.2|5451.2|5445.2|5451|5445|0
1639131440000|2021-12-10 10:17:20|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|1
1639131460000|2021-12-10 10:17:40|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639131470000|2021-12-10 10:17:50|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1639131480000|2021-12-10 10:18:00|5449.9|5443.9|5449.4|5443.4|5450.2|5444.2|5449.4|5443.4|5
1639131490000|2021-12-10 10:18:10|5449.7|5443.7|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|1
1639131500000|2021-12-10 10:18:20|5448.9|5442.9|5449.2|5443.2|5449.2|5443.2|5448.9|5442.9|1
1639131530000|2021-12-10 10:18:50|5449|5443|5448.4|5442.4|5449|5443|5447.9|5441.9|0
1639131540000|2021-12-10 10:19:00|5447.9|5441.9|5447.7|5441.7|5447.9|5441.9|5446.9|5440.9|2
1639131560000|2021-12-10 10:19:20|5448.2|5442.2|5448.2|5442.2|5448.2|5442.2|5448.2|5442.2|0
1639131570000|2021-12-10 10:19:30|5447.9|5441.9|5447.7|5441.7|5447.9|5441.9|5447.7|5441.7|0
1639131580000|2021-12-10 10:19:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1639131610000|2021-12-10 10:20:10|5447.1|5441.1|5447.4|5441.4|5447.4|5441.4|5446.9|5440.9|0
1639131620000|2021-12-10 10:20:20|5447.7|5441.7|5447.4|5441.4|5447.7|5441.7|5447.4|5441.4|0
1639131630000|2021-12-10 10:20:30|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|3
1639131640000|2021-12-10 10:20:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1639131650000|2021-12-10 10:20:50|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1639131710000|2021-12-10 10:21:50|||||||||1
1639131730000|2021-12-10 10:22:10|||||||||5
1639131770000|2021-12-10 10:22:50|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|0
1639131830000|2021-12-10 10:23:50|5447.7|5441.7|5447.2|5441.2|5447.7|5441.7|5447.2|5441.2|14
1639131840000|2021-12-10 10:24:00|5446.9|5440.9|5447.2|5441.2|5447.2|5441.2|5446.9|5440.9|0
1639131860000|2021-12-10 10:24:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1639131870000|2021-12-10 10:24:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639131900000|2021-12-10 10:25:00|5447.7|5441.7|5447.2|5441.2|5447.7|5441.7|5447.2|5441.2|0
1639131930000|2021-12-10 10:25:30|5446.9|5440.9|5446.2|5440.2|5446.9|5440.9|5446.2|5440.2|1
1639132030000|2021-12-10 10:27:10|5447.2|5441.2|5446.2|5440.2|5447.2|5441.2|5446.2|5440.2|0
1639132050000|2021-12-10 10:27:30|5445.9|5439.9|5446.7|5440.7|5446.7|5440.7|5445.9|5439.9|1
1639132060000|2021-12-10 10:27:40|5446.4|5440.4|5446.2|5440.2|5446.4|5440.4|5446.2|5440.2|19
1639132070000|2021-12-10 10:27:50|||||||||1
1639132160000|2021-12-10 10:29:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|1
1639132170000|2021-12-10 10:29:30|5446.2|5440.2|5447.4|5441.4|5447.4|5441.4|5446.2|5440.2|3
1639132180000|2021-12-10 10:29:40|5447.1|5441.1|5446.7|5440.7|5447.1|5441.1|5446.4|5440.4|0
1639132190000|2021-12-10 10:29:50|5446.4|5440.4|5446.7|5440.7|5446.7|5440.7|5446.4|5440.4|0
1639132200000|2021-12-10 10:30:00|5446.4|5440.4|5445.7|5439.7|5446.7|5440.7|5445.7|5439.7|0
1639132220000|2021-12-10 10:30:20|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|2
1639132240000|2021-12-10 10:30:40|5445.9|5439.9|5446.2|5440.2|5446.2|5440.2|5445.7|5439.7|2
1639132250000|2021-12-10 10:30:50|||||||||39
1639132260000|2021-12-10 10:31:00|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|0
1639132320000|2021-12-10 10:32:00|5446.4|5440.4|5446.2|5440.2|5446.4|5440.4|5446.2|5440.2|0
1639132330000|2021-12-10 10:32:10|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1639132340000|2021-12-10 10:32:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|1
1639132360000|2021-12-10 10:32:40|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639132370000|2021-12-10 10:32:50|5446.9|5440.9|5447.2|5441.2|5447.2|5441.2|5446.9|5440.9|0
1639132420000|2021-12-10 10:33:40|5446.9|5440.9|5447.2|5441.2|5447.2|5441.2|5446.9|5440.9|0
1639132430000|2021-12-10 10:33:50|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.2|5441.2|0
1639132440000|2021-12-10 10:34:00|5448.2|5442.2|5453.4|5447.4|5453.9|5447.9|5448.2|5442.2|6
1639132450000|2021-12-10 10:34:10|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1639132460000|2021-12-10 10:34:20|5454.8|5448.8|5456.4|5450.4|5456.7|5450.7|5454.8|5448.8|5
1639132470000|2021-12-10 10:34:30|5454.9|5448.9|5454.1|5448.1|5455.1|5449.1|5454.1|5448.1|4
1639132480000|2021-12-10 10:34:40|5453.8|5447.8|5454.9|5448.9|5455.9|5449.9|5453.1|5447.1|0
1639132490000|2021-12-10 10:34:50|5455.2|5449.2|5454.9|5448.9|5456.4|5450.4|5454.9|5448.9|0
1639132510000|2021-12-10 10:35:10|5455.4|5449.4|5456.4|5450.4|5456.4|5450.4|5454.9|5448.9|0
1639132530000|2021-12-10 10:35:30|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1639132540000|2021-12-10 10:35:40|5456.2|5450.2|5455.9|5449.9|5456.2|5450.2|5455.9|5449.9|0
1639132550000|2021-12-10 10:35:50|5455.4|5449.4|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|0
1639132560000|2021-12-10 10:36:00|5455.7|5449.7|5455.4|5449.4|5455.7|5449.7|5455.4|5449.4|0
1639132580000|2021-12-10 10:36:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1639132590000|2021-12-10 10:36:30|5455.4|5449.4|5456.2|5450.2|5456.2|5450.2|5455.4|5449.4|0
1639132610000|2021-12-10 10:36:50|5455.7|5449.7|5456.2|5450.2|5456.2|5450.2|5455.7|5449.7|1
1639132620000|2021-12-10 10:37:00|5456|5450|5455.4|5449.4|5456|5450|5455.4|5449.4|0
1639132630000|2021-12-10 10:37:10|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|1
1639132680000|2021-12-10 10:38:00|5456.2|5450.2|5456.6|5450.6|5457.2|5451.2|5456.2|5450.2|1
1639132690000|2021-12-10 10:38:10|5457|5451|5457.7|5451.7|5457.7|5451.7|5457|5451|0
1639132700000|2021-12-10 10:38:20|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1639132720000|2021-12-10 10:38:40|5457.5|5451.5|5457.7|5451.7|5457.7|5451.7|5457.5|5451.5|0
1639132740000|2021-12-10 10:39:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|1
1639132750000|2021-12-10 10:39:10|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1639132780000|2021-12-10 10:39:40|5457.8|5451.8|5459.2|5453.2|5459.2|5453.2|5457.8|5451.8|2
1639132800000|2021-12-10 10:40:00|5458.7|5452.7|5458.4|5452.4|5458.7|5452.7|5458.4|5452.4|0
1639132810000|2021-12-10 10:40:10|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639132820000|2021-12-10 10:40:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639132850000|2021-12-10 10:40:50|5457.6|5451.6|5460.4|5454.4|5460.4|5454.4|5457.6|5451.6|3
1639132860000|2021-12-10 10:41:00|5460.7|5454.7|5460.4|5454.4|5460.7|5454.7|5460.4|5454.4|0
1639132870000|2021-12-10 10:41:10|5460.1|5454.1|5459.9|5453.9|5460.1|5454.1|5459.9|5453.9|0
1639132900000|2021-12-10 10:41:40|5460.2|5454.2|5460.4|5454.4|5460.4|5454.4|5460.2|5454.2|0
1639132920000|2021-12-10 10:42:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1639132940000|2021-12-10 10:42:20|5460.4|5454.4|5460.7|5454.7|5460.7|5454.7|5460.4|5454.4|0
1639132950000|2021-12-10 10:42:30|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639132980000|2021-12-10 10:43:00|5460.7|5454.7|5460.4|5454.4|5460.7|5454.7|5460.4|5454.4|1
1639133010000|2021-12-10 10:43:30|5460.9|5454.9|5462.9|5456.9|5463.4|5457.4|5460.9|5454.9|2
1639133040000|2021-12-10 10:44:00|5462.2|5456.2|5463.2|5457.2|5463.7|5457.7|5462.2|5456.2|5
1639133070000|2021-12-10 10:44:30|5463.7|5457.7|5463.2|5457.2|5463.7|5457.7|5463.2|5457.2|2
1639133080000|2021-12-10 10:44:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1639133090000|2021-12-10 10:44:50|5463.2|5457.2|5462.9|5456.9|5463.2|5457.2|5462.9|5456.9|1
1639133100000|2021-12-10 10:45:00|5462.3|5456.3|5462.9|5456.9|5462.9|5456.9|5462.3|5456.3|1
1639133110000|2021-12-10 10:45:10|5462.3|5456.3|5461.9|5455.9|5462.3|5456.3|5461.9|5455.9|0
1639133130000|2021-12-10 10:45:30|5462.2|5456.2|5462.4|5456.4|5462.9|5456.9|5461.9|5455.9|0
1639133150000|2021-12-10 10:45:50|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1639133160000|2021-12-10 10:46:00|5462.4|5456.4|5462.9|5456.9|5462.9|5456.9|5462.4|5456.4|1
1639133170000|2021-12-10 10:46:10|5463.2|5457.2|5462.9|5456.9|5463.2|5457.2|5462.9|5456.9|0
1639133190000|2021-12-10 10:46:30|5463.7|5457.7|5463.4|5457.4|5463.7|5457.7|5462.9|5456.9|1
1639133210000|2021-12-10 10:46:50|5463.1|5457.1|5462.6|5456.6|5463.2|5457.2|5462.6|5456.6|0
1639133220000|2021-12-10 10:47:00|5462.4|5456.4|5463.4|5457.4|5463.9|5457.9|5462.2|5456.2|2
1639133230000|2021-12-10 10:47:10|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.7|5456.7|1
1639133260000|2021-12-10 10:47:40|5463.9|5457.9|5463.7|5457.7|5463.9|5457.9|5463.2|5457.2|6
1639133270000|2021-12-10 10:47:50|5464.9|5458.9|5463.9|5457.9|5465.9|5459.9|5463.4|5457.4|9
1639133290000|2021-12-10 10:48:10|5463.6|5457.6|5463.2|5457.2|5463.6|5457.6|5463.2|5457.2|0
1639133300000|2021-12-10 10:48:20|5463.5|5457.5|5463.7|5457.7|5463.7|5457.7|5463.5|5457.5|0
1639133320000|2021-12-10 10:48:40|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639133330000|2021-12-10 10:48:50|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1639133340000|2021-12-10 10:49:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|2
1639133350000|2021-12-10 10:49:10|5462|5456|5460.2|5454.2|5462|5456|5460.2|5454.2|0
1639133360000|2021-12-10 10:49:20|5459.9|5453.9|5459.7|5453.7|5459.9|5453.9|5459.7|5453.7|1
1639133370000|2021-12-10 10:49:30|||||||||1
1639133420000|2021-12-10 10:50:20|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|3
1639133430000|2021-12-10 10:50:30|5458.4|5452.4|5459.2|5453.2|5459.2|5453.2|5458.4|5452.4|0
1639133450000|2021-12-10 10:50:50|5457.9|5451.9|5458.7|5452.7|5458.7|5452.7|5457.9|5451.9|4
1639133460000|2021-12-10 10:51:00|5458.4|5452.4|5458.7|5452.7|5459.2|5453.2|5458.4|5452.4|5
1639133470000|2021-12-10 10:51:10|5458.9|5452.9|5459.2|5453.2|5459.2|5453.2|5458.9|5452.9|0
1639133480000|2021-12-10 10:51:20|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639133490000|2021-12-10 10:51:30|||||||||5
1639133540000|2021-12-10 10:52:20|5459.5|5453.5|5459.2|5453.2|5459.7|5453.7|5458.9|5452.9|2
1639133570000|2021-12-10 10:52:50|5463.2|5457.2|5462.7|5456.7|5463.2|5457.2|5462.7|5456.7|8
1639133580000|2021-12-10 10:53:00|5463.2|5457.2|5461.2|5455.2|5463.2|5457.2|5461.2|5455.2|3
1639133640000|2021-12-10 10:54:00|5461.7|5455.7|5461.2|5455.2|5461.7|5455.7|5461.2|5455.2|1
1639133730000|2021-12-10 10:55:30|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|3
1639133740000|2021-12-10 10:55:40|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639133770000|2021-12-10 10:56:10|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639133790000|2021-12-10 10:56:30|5460.1|5454.1|5459.9|5453.9|5460.1|5454.1|5459.9|5453.9|3
1639133820000|2021-12-10 10:57:00|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|0
1639133850000|2021-12-10 10:57:30|5460.5|5454.5|5460.7|5454.7|5461|5455|5460.5|5454.5|17
1639133860000|2021-12-10 10:57:40|||||||||2
1639133880000|2021-12-10 10:58:00|5464.5|5458.5|5464.4|5458.4|5464.5|5458.5|5464.4|5458.4|11
1639133890000|2021-12-10 10:58:10|5464.8|5458.8|5463.9|5457.9|5465.7|5459.7|5463.9|5457.9|8
1639133910000|2021-12-10 10:58:30|5464.1|5458.1|5462.7|5456.7|5465.2|5459.2|5462.7|5456.7|10
1639133920000|2021-12-10 10:58:40|||||||||6
1639133930000|2021-12-10 10:58:50|5462.1|5456.1|5460.9|5454.9|5462.1|5456.1|5460.9|5454.9|0
1639133940000|2021-12-10 10:59:00|5460.4|5454.4|5459.7|5453.7|5460.4|5454.4|5459.7|5453.7|1
1639133950000|2021-12-10 10:59:10|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|10
1639134030000|2021-12-10 11:00:30|5459.9|5453.9|5458.6|5452.6|5459.9|5453.9|5458.6|5452.6|1
1639134060000|2021-12-10 11:01:00|5459.2|5453.2|5460.2|5454.2|5460.2|5454.2|5459.2|5453.2|2
1639134080000|2021-12-10 11:01:20|5461.2|5455.2|5460.4|5454.4|5461.2|5455.2|5460.4|5454.4|0
1639134090000|2021-12-10 11:01:30|5460.7|5454.7|5464.2|5458.2|5464.2|5458.2|5460.7|5454.7|6
1639134100000|2021-12-10 11:01:40|5463.9|5457.9|5462.9|5456.9|5463.9|5457.9|5462.9|5456.9|3
1639134120000|2021-12-10 11:02:00|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1639134130000|2021-12-10 11:02:10|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1639134160000|2021-12-10 11:02:40|5464.7|5458.7|5464.9|5458.9|5464.9|5458.9|5464.7|5458.7|5
1639134170000|2021-12-10 11:02:50|5465.2|5459.2|5465.4|5459.4|5465.7|5459.7|5465.2|5459.2|4
1639134180000|2021-12-10 11:03:00|5465.7|5459.7|5464.4|5458.4|5466.2|5460.2|5464.4|5458.4|9
1639134190000|2021-12-10 11:03:10|5464|5458|5462.9|5456.9|5464|5458|5462.9|5456.9|3
1639134200000|2021-12-10 11:03:20|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|0
1639134210000|2021-12-10 11:03:30|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1639134230000|2021-12-10 11:03:50|5461.6|5455.6|5461.4|5455.4|5461.6|5455.6|5461.4|5455.4|2
1639134240000|2021-12-10 11:04:00|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639134250000|2021-12-10 11:04:10|5460.9|5454.9|5460.7|5454.7|5460.9|5454.9|5460.7|5454.7|0
1639134280000|2021-12-10 11:04:40|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|2
1639134300000|2021-12-10 11:05:00|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639134310000|2021-12-10 11:05:10|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1639134340000|2021-12-10 11:05:40|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639134350000|2021-12-10 11:05:50|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1639134380000|2021-12-10 11:06:20|5462.2|5456.2|5462.4|5456.4|5462.4|5456.4|5462.2|5456.2|0
1639134390000|2021-12-10 11:06:30|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1639134430000|2021-12-10 11:07:10|5463|5457|5462.7|5456.7|5463|5457|5462.7|5456.7|1
1639134470000|2021-12-10 11:07:50|5463.2|5457.2|5461.9|5455.9|5463.2|5457.2|5461.9|5455.9|2
1639134480000|2021-12-10 11:08:00|5462.4|5456.4|5462.1|5456.1|5462.7|5456.7|5462.1|5456.1|2
1639134490000|2021-12-10 11:08:10|5461.9|5455.9|5461.9|5455.9|5462.7|5456.7|5461.9|5455.9|2
1639134500000|2021-12-10 11:08:20|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1639134510000|2021-12-10 11:08:30|5461.9|5455.9|5462.2|5456.2|5462.2|5456.2|5461.9|5455.9|0
1639134550000|2021-12-10 11:09:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1639134610000|2021-12-10 11:10:10|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|0
1639134620000|2021-12-10 11:10:20|5460.7|5454.7|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|0
1639134630000|2021-12-10 11:10:30|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1639134640000|2021-12-10 11:10:40|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1639134650000|2021-12-10 11:10:50|5461.7|5455.7|5460.9|5454.9|5461.9|5455.9|5460.9|5454.9|0
1639134660000|2021-12-10 11:11:00|5461.2|5455.2|5460.4|5454.4|5461.4|5455.4|5460.4|5454.4|1
1639134680000|2021-12-10 11:11:20|5460.1|5454.1|5458.6|5452.6|5460.1|5454.1|5458.6|5452.6|1
1639134700000|2021-12-10 11:11:40|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1639134720000|2021-12-10 11:12:00|5456.7|5450.7|5456.6|5450.6|5456.9|5450.9|5456.6|5450.6|0
1639134730000|2021-12-10 11:12:10|5456.4|5450.4|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|2
1639134740000|2021-12-10 11:12:20|5456.7|5450.7|5456.9|5450.9|5456.9|5450.9|5456.7|5450.7|0
1639134750000|2021-12-10 11:12:30|5456.6|5450.6|5456.2|5450.2|5456.6|5450.6|5456.2|5450.2|0
1639134760000|2021-12-10 11:12:40|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|6
1639134780000|2021-12-10 11:13:00|5457.2|5451.2|5457.9|5451.9|5458.2|5452.2|5456.4|5450.4|5
1639134790000|2021-12-10 11:13:10|5458.2|5452.2|5460.2|5454.2|5460.2|5454.2|5457.9|5451.9|4
1639134800000|2021-12-10 11:13:20|5460.1|5454.1|5460.4|5454.4|5461|5455|5459.9|5453.9|4
1639134810000|2021-12-10 11:13:30|5460.1|5454.1|5459.9|5453.9|5460.1|5454.1|5459.9|5453.9|0
1639134840000|2021-12-10 11:14:00|5459.4|5453.4|5458.1|5452.1|5460.2|5454.2|5458.1|5452.1|8
1639134850000|2021-12-10 11:14:10|5457.6|5451.6|5457.9|5451.9|5457.9|5451.9|5457.6|5451.6|0
1639134860000|2021-12-10 11:14:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639134880000|2021-12-10 11:14:40|5457.9|5451.9|5458.2|5452.2|5458.2|5452.2|5457.9|5451.9|0
1639134890000|2021-12-10 11:14:50|5457.9|5451.9|5458.2|5452.2|5458.2|5452.2|5457.9|5451.9|0
1639134900000|2021-12-10 11:15:00|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|1
1639134920000|2021-12-10 11:15:20|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|1
1639134930000|2021-12-10 11:15:30|5454.4|5448.4|5455.2|5449.2|5455.2|5449.2|5454.4|5448.4|99
1639134940000|2021-12-10 11:15:40|5454.7|5448.7|5453.9|5447.9|5454.7|5448.7|5453.9|5447.9|2
1639134950000|2021-12-10 11:15:50|5454.2|5448.2|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|0
1639134960000|2021-12-10 11:16:00|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|0
1639134970000|2021-12-10 11:16:10|5454.4|5448.4|5454.2|5448.2|5454.4|5448.4|5454.2|5448.2|1
1639134980000|2021-12-10 11:16:20|5453.7|5447.7|5453.2|5447.2|5454.2|5448.2|5453.2|5447.2|6
1639135040000|2021-12-10 11:17:20|5452.9|5446.9|5451.7|5445.7|5452.9|5446.9|5451.7|5445.7|1
1639135050000|2021-12-10 11:17:30|5451.1|5445.1|5450.7|5444.7|5451.1|5445.1|5450.7|5444.7|0
1639135060000|2021-12-10 11:17:40|5451.9|5445.9|5453.2|5447.2|5453.2|5447.2|5451.9|5445.9|4
1639135080000|2021-12-10 11:18:00|5452.4|5446.4|5452.2|5446.2|5452.4|5446.4|5452.2|5446.2|1
1639135100000|2021-12-10 11:18:20|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1639135140000|2021-12-10 11:19:00|5451.2|5445.2|5452.7|5446.7|5453.2|5447.2|5451.2|5445.2|16
1639135150000|2021-12-10 11:19:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639135160000|2021-12-10 11:19:20|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639135170000|2021-12-10 11:19:30|5451.9|5445.9|5452.2|5446.2|5452.2|5446.2|5451.9|5445.9|0
1639135180000|2021-12-10 11:19:40|5451.9|5445.9|5451.4|5445.4|5451.9|5445.9|5451.4|5445.4|0
1639135190000|2021-12-10 11:19:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1639135210000|2021-12-10 11:20:10|5452.9|5446.9|5453.2|5447.2|5453.2|5447.2|5452.9|5446.9|0
1639135220000|2021-12-10 11:20:20|5452.9|5446.9|5453.2|5447.2|5453.2|5447.2|5452.9|5446.9|1
1639135230000|2021-12-10 11:20:30|5452.9|5446.9|5452.7|5446.7|5453.2|5447.2|5452.7|5446.7|1
1639135260000|2021-12-10 11:21:00|5453.7|5447.7|5457.9|5451.9|5457.9|5451.9|5453.7|5447.7|6
1639135270000|2021-12-10 11:21:10|5457.7|5451.7|5457.4|5451.4|5457.7|5451.7|5457.4|5451.4|0
1639135280000|2021-12-10 11:21:20|5457.7|5451.7|5457.1|5451.1|5458.4|5452.4|5457.1|5451.1|4
1639135290000|2021-12-10 11:21:30|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.9|5449.9|1
1639135300000|2021-12-10 11:21:40|5455.3|5449.3|5454.2|5448.2|5455.3|5449.3|5454.2|5448.2|1
1639135310000|2021-12-10 11:21:50|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1639135340000|2021-12-10 11:22:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|4
1639135410000|2021-12-10 11:23:30|5451.7|5445.7|5452.7|5446.7|5452.7|5446.7|5451.7|5445.7|1
1639135420000|2021-12-10 11:23:40|5451.6|5445.6|5451.7|5445.7|5451.7|5445.7|5451.4|5445.4|4
1639135430000|2021-12-10 11:23:50|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1639135440000|2021-12-10 11:24:00|5451.7|5445.7|5451.7|5445.7|5452|5446|5451.4|5445.4|6
1639135470000|2021-12-10 11:24:30|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.9|5442.9|5
1639135480000|2021-12-10 11:24:40|5449.2|5443.2|5449.4|5443.4|5449.4|5443.4|5449.2|5443.2|0
1639135500000|2021-12-10 11:25:00|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1639135560000|2021-12-10 11:26:00|5450|5444|5450.2|5444.2|5450.2|5444.2|5450|5444|0
1639135590000|2021-12-10 11:26:30|5449.2|5443.2|5449.7|5443.7|5449.7|5443.7|5449.2|5443.2|4
1639135620000|2021-12-10 11:27:00|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.9|5442.9|0
1639135640000|2021-12-10 11:27:20|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|6
1639135650000|2021-12-10 11:27:30|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1639135660000|2021-12-10 11:27:40|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1639135670000|2021-12-10 11:27:50|5451.2|5445.2|5450.9|5444.9|5451.2|5445.2|5450.9|5444.9|0
1639135680000|2021-12-10 11:28:00|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639135690000|2021-12-10 11:28:10|5450.9|5444.9|5450.7|5444.7|5450.9|5444.9|5450.7|5444.7|0
1639135710000|2021-12-10 11:28:30|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|1
1639135720000|2021-12-10 11:28:40|5453.4|5447.4|5452.9|5446.9|5453.4|5447.4|5452.9|5446.9|0
1639135740000|2021-12-10 11:29:00|5453.2|5447.2|5448.2|5442.2|5453.2|5447.2|5448.2|5442.2|5
1639135750000|2021-12-10 11:29:10|5447.9|5441.9|5447.7|5441.7|5447.9|5441.9|5447.7|5441.7|0
1639135760000|2021-12-10 11:29:20|5448.2|5442.2|5450.9|5444.9|5450.9|5444.9|5448.2|5442.2|0
1639135780000|2021-12-10 11:29:40|5450.7|5444.7|5450.4|5444.4|5450.7|5444.7|5450.4|5444.4|0
1639135790000|2021-12-10 11:29:50|5449.7|5443.7|5449.6|5443.6|5449.7|5443.7|5449.6|5443.6|2
1639135800000|2021-12-10 11:30:00|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639135810000|2021-12-10 11:30:10|5449.1|5443.1|5449.4|5443.4|5449.4|5443.4|5448.9|5442.9|0
1639135820000|2021-12-10 11:30:20|5449.1|5443.1|5449.4|5443.4|5449.4|5443.4|5449.1|5443.1|0
1639135830000|2021-12-10 11:30:30|5449.1|5443.1|5449.4|5443.4|5449.4|5443.4|5449.1|5443.1|0
1639135840000|2021-12-10 11:30:40|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1639135850000|2021-12-10 11:30:50|5449.4|5443.4|5449.7|5443.7|5449.7|5443.7|5449.4|5443.4|1
1639135860000|2021-12-10 11:31:00|5449.9|5443.9|5450.9|5444.9|5450.9|5444.9|5449.9|5443.9|0
1639135880000|2021-12-10 11:31:20|5451.1|5445.1|5451.7|5445.7|5451.7|5445.7|5451.1|5445.1|0
1639135920000|2021-12-10 11:32:00|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639135980000|2021-12-10 11:33:00|5451.9|5445.9|5453.7|5447.7|5453.7|5447.7|5451.9|5445.9|0
1639136000000|2021-12-10 11:33:20|5453.5|5447.5|5453.2|5447.2|5453.7|5447.7|5453.2|5447.2|0
1639136020000|2021-12-10 11:33:40|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639136040000|2021-12-10 11:34:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1639136050000|2021-12-10 11:34:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1639136070000|2021-12-10 11:34:30|5454|5448|5454|5448|5454|5448|5454|5448|1
1639136080000|2021-12-10 11:34:40|5454.2|5448.2|5455.6|5449.6|5455.6|5449.6|5454.2|5448.2|0
1639136090000|2021-12-10 11:34:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1639136100000|2021-12-10 11:35:00|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|0
1639136110000|2021-12-10 11:35:10|5456.4|5450.4|5455.4|5449.4|5456.4|5450.4|5455.4|5449.4|1
1639136120000|2021-12-10 11:35:20|||||||||1
1639136130000|2021-12-10 11:35:30|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1639136140000|2021-12-10 11:35:40|5455.9|5449.9|5453.9|5447.9|5455.9|5449.9|5453.9|5447.9|0
1639136160000|2021-12-10 11:36:00|5453.3|5447.3|5453.7|5447.7|5453.7|5447.7|5452.6|5446.6|0
1639136170000|2021-12-10 11:36:10|5453.4|5447.4|5452.2|5446.2|5453.7|5447.7|5452.2|5446.2|0
1639136180000|2021-12-10 11:36:20|5452.5|5446.5|5452.7|5446.7|5452.7|5446.7|5452.5|5446.5|0
1639136200000|2021-12-10 11:36:40|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|2
1639136220000|2021-12-10 11:37:00|5455.4|5449.4|5455.6|5449.6|5455.9|5449.9|5455.4|5449.4|0
1639136230000|2021-12-10 11:37:10|5455.4|5449.4|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|0
1639136240000|2021-12-10 11:37:20|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|33
1639136250000|2021-12-10 11:37:30|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|0
1639136260000|2021-12-10 11:37:40|5455.2|5449.2|5455.4|5449.4|5455.4|5449.4|5455.2|5449.2|0
1639136330000|2021-12-10 11:38:50|5455.7|5449.7|5455.4|5449.4|5455.9|5449.9|5454.9|5448.9|0
1639136340000|2021-12-10 11:39:00|5455.9|5449.9|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|0
1639136350000|2021-12-10 11:39:10|5455.6|5449.6|5455.9|5449.9|5455.9|5449.9|5455.6|5449.6|0
1639136360000|2021-12-10 11:39:20|5455.6|5449.6|5455.7|5449.7|5455.7|5449.7|5455.6|5449.6|0
1639136370000|2021-12-10 11:39:30|5455.9|5449.9|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|0
1639136390000|2021-12-10 11:39:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1639136420000|2021-12-10 11:40:20|5455.3|5449.3|5454.2|5448.2|5455.3|5449.3|5454.2|5448.2|0
1639136430000|2021-12-10 11:40:30|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|1
1639136450000|2021-12-10 11:40:50|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|10
1639136460000|2021-12-10 11:41:00|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|2
1639136470000|2021-12-10 11:41:10|5453.4|5447.4|5453.2|5447.2|5453.7|5447.7|5453.2|5447.2|18
1639136520000|2021-12-10 11:42:00|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|1
1639136530000|2021-12-10 11:42:10|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1639136550000|2021-12-10 11:42:30|5453.5|5447.5|5453.7|5447.7|5453.7|5447.7|5453.5|5447.5|2
1639136580000|2021-12-10 11:43:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|2
1639136640000|2021-12-10 11:44:00|||||||||1
1639136740000|2021-12-10 11:45:40|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1639136750000|2021-12-10 11:45:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1639136760000|2021-12-10 11:46:00|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639136780000|2021-12-10 11:46:20|5453.2|5447.2|5452.4|5446.4|5453.2|5447.2|5452.4|5446.4|1
1639136870000|2021-12-10 11:47:50|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1639136880000|2021-12-10 11:48:00|5452.4|5446.4|5452.7|5446.7|5452.7|5446.7|5452.4|5446.4|0
1639136890000|2021-12-10 11:48:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639136950000|2021-12-10 11:49:10|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639136970000|2021-12-10 11:49:30|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639136990000|2021-12-10 11:49:50|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|0
1639137010000|2021-12-10 11:50:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639137020000|2021-12-10 11:50:20|5452.1|5446.1|5452.7|5446.7|5452.7|5446.7|5452.1|5446.1|3
1639137060000|2021-12-10 11:51:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1639137070000|2021-12-10 11:51:10|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|1
1639137160000|2021-12-10 11:52:40|5453|5447|5453.2|5447.2|5453.2|5447.2|5453|5447|0
1639137170000|2021-12-10 11:52:50|5452.7|5446.7|5453|5447|5453|5447|5452.7|5446.7|0
1639137180000|2021-12-10 11:53:00|5453.2|5447.2|5452.7|5446.7|5453.2|5447.2|5452.4|5446.4|0
1639137190000|2021-12-10 11:53:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639137200000|2021-12-10 11:53:20|5452.1|5446.1|5451.9|5445.9|5452.1|5446.1|5451.9|5445.9|0
1639137210000|2021-12-10 11:53:30|||||||||1
1639137230000|2021-12-10 11:53:50|||||||||1
1639137240000|2021-12-10 11:54:00|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1639137280000|2021-12-10 11:54:40|5451.3|5445.3|5451.9|5445.9|5452.2|5446.2|5451.3|5445.3|1
1639137290000|2021-12-10 11:54:50|5452.7|5446.7|5451.9|5445.9|5452.7|5446.7|5451.9|5445.9|5
1639137300000|2021-12-10 11:55:00|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|0
1639137360000|2021-12-10 11:56:00|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|0
1639137370000|2021-12-10 11:56:10|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1639137420000|2021-12-10 11:57:00|5451.9|5445.9|5451.6|5445.6|5451.9|5445.9|5451.6|5445.6|0
1639137500000|2021-12-10 11:58:20|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|8
1639137510000|2021-12-10 11:58:30|5452.9|5446.9|5453|5447|5453|5447|5452.4|5446.4|0
1639137520000|2021-12-10 11:58:40|5452.9|5446.9|5452.4|5446.4|5452.9|5446.9|5452.1|5446.1|0
1639137530000|2021-12-10 11:58:50|5452.7|5446.7|5452.7|5446.7|5453.5|5447.5|5452.7|5446.7|1
1639137540000|2021-12-10 11:59:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1639137550000|2021-12-10 11:59:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639137560000|2021-12-10 11:59:20|5452.7|5446.7|5451.9|5445.9|5452.7|5446.7|5451.9|5445.9|1
1639137570000|2021-12-10 11:59:30|5451.1|5445.1|5450.1|5444.1|5451.1|5445.1|5450.1|5444.1|4
1639137590000|2021-12-10 11:59:50|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|7
1639137660000|2021-12-10 12:01:00|||||||||2
1639137710000|2021-12-10 12:01:50|||||||||9
1639137720000|2021-12-10 12:02:00|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|20
1639137730000|2021-12-10 12:02:10|||||||||1
1639137780000|2021-12-10 12:03:00|||||||||4
1639137790000|2021-12-10 12:03:10|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1639137810000|2021-12-10 12:03:30|5453|5447|5453|5447|5453|5447|5453|5447|1
1639137820000|2021-12-10 12:03:40|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|0
1639137860000|2021-12-10 12:04:20|5453.4|5447.4|5454.7|5448.7|5454.7|5448.7|5453.4|5447.4|5
1639137890000|2021-12-10 12:04:50|||||||||1
1639137900000|2021-12-10 12:05:00|||||||||1
1639137950000|2021-12-10 12:05:50|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|3
1639137960000|2021-12-10 12:06:00|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.4|5447.4|0
1639137970000|2021-12-10 12:06:10|5454|5448|5454.2|5448.2|5454.2|5448.2|5454|5448|0
1639138010000|2021-12-10 12:06:50|5454|5448|5453.7|5447.7|5454.2|5448.2|5453.7|5447.7|0
1639138050000|2021-12-10 12:07:30|5453.4|5447.4|5454.2|5448.2|5454.2|5448.2|5453.4|5447.4|0
1639138070000|2021-12-10 12:07:50|5453.9|5447.9|5453.7|5447.7|5453.9|5447.9|5453.7|5447.7|0
1639138080000|2021-12-10 12:08:00|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639138100000|2021-12-10 12:08:20|5453.9|5447.9|5453.4|5447.4|5453.9|5447.9|5453.4|5447.4|0
1639138110000|2021-12-10 12:08:30|5453.9|5447.9|5453.7|5447.7|5453.9|5447.9|5453.7|5447.7|2
1639138120000|2021-12-10 12:08:40|5454.2|5448.2|5453.4|5447.4|5454.2|5448.2|5453.4|5447.4|1
1639138140000|2021-12-10 12:09:00|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639138180000|2021-12-10 12:09:40|5453.9|5447.9|5454.7|5448.7|5454.7|5448.7|5453.9|5447.9|0
1639138200000|2021-12-10 12:10:00|5453.7|5447.7|5453.7|5447.7|5454.2|5448.2|5453.7|5447.7|6
1639138210000|2021-12-10 12:10:10|5453.4|5447.4|5453.2|5447.2|5453.4|5447.4|5452.9|5446.9|1
1639138260000|2021-12-10 12:11:00|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|0
1639138270000|2021-12-10 12:11:10|5454.1|5448.1|5454.4|5448.4|5454.4|5448.4|5454.1|5448.1|3
1639138290000|2021-12-10 12:11:30|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639138320000|2021-12-10 12:12:00|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1639138350000|2021-12-10 12:12:30|||||||||2
1639138370000|2021-12-10 12:12:50|||||||||1
1639138440000|2021-12-10 12:14:00|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.4|5451.4|0
1639138470000|2021-12-10 12:14:30|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639138480000|2021-12-10 12:14:40|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1639138490000|2021-12-10 12:14:50|5457.4|5451.4|5457.7|5451.7|5457.7|5451.7|5457.4|5451.4|3
1639138530000|2021-12-10 12:15:30|5458|5452|5458.2|5452.2|5458.2|5452.2|5458|5452|0
1639138550000|2021-12-10 12:15:50|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639138560000|2021-12-10 12:16:00|5459.2|5453.2|5457.9|5451.9|5459.2|5453.2|5457.9|5451.9|3
1639138580000|2021-12-10 12:16:20|5458.4|5452.4|5457.7|5451.7|5458.4|5452.4|5457.7|5451.7|18
1639138600000|2021-12-10 12:16:40|5458.2|5452.2|5457.7|5451.7|5458.2|5452.2|5457.7|5451.7|4
1639138610000|2021-12-10 12:16:50|5457.9|5451.9|5458.5|5452.5|5458.5|5452.5|5457.9|5451.9|2
1639138620000|2021-12-10 12:17:00|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639138630000|2021-12-10 12:17:10|5459.1|5453.1|5459.4|5453.4|5459.4|5453.4|5459.1|5453.1|2
1639138710000|2021-12-10 12:18:30|5459.7|5453.7|5459.9|5453.9|5459.9|5453.9|5459.7|5453.7|0
1639138730000|2021-12-10 12:18:50|5461.7|5455.7|5463.4|5457.4|5463.9|5457.9|5461.7|5455.7|20
1639138740000|2021-12-10 12:19:00|5463.2|5457.2|5462.4|5456.4|5463.4|5457.4|5462.4|5456.4|1
1639138750000|2021-12-10 12:19:10|5461.2|5455.2|5462.9|5456.9|5462.9|5456.9|5461.2|5455.2|0
1639138760000|2021-12-10 12:19:20|5463.2|5457.2|5462.4|5456.4|5463.5|5457.5|5462.4|5456.4|7
1639138770000|2021-12-10 12:19:30|5462.6|5456.6|5462.9|5456.9|5462.9|5456.9|5462.6|5456.6|1
1639138790000|2021-12-10 12:19:50|5463.4|5457.4|5462.4|5456.4|5463.4|5457.4|5462.1|5456.1|0
1639138800000|2021-12-10 12:20:00|5463.9|5457.9|5463.9|5457.9|5464.4|5458.4|5463.9|5457.9|1
1639138810000|2021-12-10 12:20:10|5463.6|5457.6|5463.4|5457.4|5463.6|5457.6|5462.9|5456.9|1
1639138820000|2021-12-10 12:20:20|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1639138830000|2021-12-10 12:20:30|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1639138870000|2021-12-10 12:21:10|||||||||1
1639138880000|2021-12-10 12:21:20|||||||||2
1639138890000|2021-12-10 12:21:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1639138900000|2021-12-10 12:21:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1639138910000|2021-12-10 12:21:50|5463.7|5457.7|5464.9|5458.9|5464.9|5458.9|5463.7|5457.7|6
1639138920000|2021-12-10 12:22:00|5465.4|5459.4|5464.4|5458.4|5465.4|5459.4|5464.4|5458.4|0
1639138930000|2021-12-10 12:22:10|||||||||1
1639138950000|2021-12-10 12:22:30|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|1
1639138980000|2021-12-10 12:23:00|5464.7|5458.7|5464.9|5458.9|5464.9|5458.9|5464.7|5458.7|0
1639139010000|2021-12-10 12:23:30|||||||||1
1639139020000|2021-12-10 12:23:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1639139050000|2021-12-10 12:24:10|5462.4|5456.4|5460.9|5454.9|5462.4|5456.4|5460.9|5454.9|5
1639139060000|2021-12-10 12:24:20|5460.4|5454.4|5461.4|5455.4|5461.4|5455.4|5460.4|5454.4|1
1639139070000|2021-12-10 12:24:30|5461.9|5455.9|5461.4|5455.4|5461.9|5455.9|5461.4|5455.4|0
1639139100000|2021-12-10 12:25:00|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|1
1639139110000|2021-12-10 12:25:10|5461.6|5455.6|5461.9|5455.9|5462.4|5456.4|5461.4|5455.4|0
1639139130000|2021-12-10 12:25:30|5461.7|5455.7|5461.9|5455.9|5461.9|5455.9|5461.6|5455.6|0
1639139140000|2021-12-10 12:25:40|5461.6|5455.6|5460.9|5454.9|5461.6|5455.6|5460.9|5454.9|0
1639139160000|2021-12-10 12:26:00|5461.7|5455.7|5462.9|5456.9|5462.9|5456.9|5461.7|5455.7|0
1639139210000|2021-12-10 12:26:50|5463.3|5457.3|5463.5|5457.5|5463.5|5457.5|5463.3|5457.3|1
1639139220000|2021-12-10 12:27:00|5463.9|5457.9|5462.1|5456.1|5463.9|5457.9|5461.9|5455.9|0
1639139230000|2021-12-10 12:27:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1639139240000|2021-12-10 12:27:20|5463.1|5457.1|5463.1|5457.1|5463.9|5457.9|5463.1|5457.1|1
1639139250000|2021-12-10 12:27:30|5462.9|5456.9|5462.7|5456.7|5462.9|5456.9|5461.9|5455.9|0
1639139260000|2021-12-10 12:27:40|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1639139280000|2021-12-10 12:28:00|5463.6|5457.6|5463.9|5457.9|5464.1|5458.1|5463.4|5457.4|0
1639139330000|2021-12-10 12:28:50|5463.4|5457.4|5461.9|5455.9|5463.4|5457.4|5461.9|5455.9|1
1639139340000|2021-12-10 12:29:00|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|0
1639139390000|2021-12-10 12:29:50|5463.7|5457.7|5465.2|5459.2|5465.2|5459.2|5463.7|5457.7|3
1639139400000|2021-12-10 12:30:00|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639139420000|2021-12-10 12:30:20|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1639139430000|2021-12-10 12:30:30|5466.6|5460.6|5466.4|5460.4|5466.6|5460.6|5466.4|5460.4|1
1639139460000|2021-12-10 12:31:00|5466.7|5460.7|5466.9|5460.9|5466.9|5460.9|5466.7|5460.7|0
1639139470000|2021-12-10 12:31:10|||||||||1
1639139500000|2021-12-10 12:31:40|5467.2|5461.2|5467.4|5461.4|5467.9|5461.9|5467.2|5461.2|3
1639139520000|2021-12-10 12:32:00|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|2
1639139530000|2021-12-10 12:32:10|5467|5461|5466.7|5460.7|5467|5461|5466.7|5460.7|0
1639139550000|2021-12-10 12:32:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639139560000|2021-12-10 12:32:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639139610000|2021-12-10 12:33:30|5466.4|5460.4|5466.7|5460.7|5467|5461|5466.4|5460.4|0
1639139620000|2021-12-10 12:33:40|5467|5461|5466.7|5460.7|5467.2|5461.2|5466.6|5460.6|0
1639139660000|2021-12-10 12:34:20|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|3
1639139700000|2021-12-10 12:35:00|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1639139710000|2021-12-10 12:35:10|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|1
1639139720000|2021-12-10 12:35:20|5467.9|5461.9|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|0
1639139730000|2021-12-10 12:35:30|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|1
1639139800000|2021-12-10 12:36:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1639139830000|2021-12-10 12:37:10|5465.9|5459.9|5465.2|5459.2|5465.9|5459.9|5465.2|5459.2|1
1639139840000|2021-12-10 12:37:20|5464.9|5458.9|5464.7|5458.7|5464.9|5458.9|5464.7|5458.7|0
1639139870000|2021-12-10 12:37:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|2
1639139880000|2021-12-10 12:38:00|5466.4|5460.4|5466.4|5460.4|5467.2|5461.2|5466.4|5460.4|2
1639139890000|2021-12-10 12:38:10|5466.7|5460.7|5466.4|5460.4|5466.7|5460.7|5466.4|5460.4|0
1639139900000|2021-12-10 12:38:20|5466.7|5460.7|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|0
1639139910000|2021-12-10 12:38:30|5467|5461|5467.2|5461.2|5467.2|5461.2|5467|5461|0
1639139920000|2021-12-10 12:38:40|5466.7|5460.7|5466.4|5460.4|5466.7|5460.7|5466.4|5460.4|0
1639139930000|2021-12-10 12:38:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639139940000|2021-12-10 12:39:00|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5466.7|5460.7|1
1639139950000|2021-12-10 12:39:10|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1639139960000|2021-12-10 12:39:20|5467.1|5461.1|5467.7|5461.7|5467.7|5461.7|5467.1|5461.1|1
1639139970000|2021-12-10 12:39:30|5468.9|5462.9|5471|5465|5471.4|5465.4|5468.9|5462.9|6
1639139980000|2021-12-10 12:39:40|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639139990000|2021-12-10 12:39:50|5471.5|5465.5|5471.2|5465.2|5471.5|5465.5|5471.2|5465.2|3
1639140000000|2021-12-10 12:40:00|5470.7|5464.7|5467.4|5461.4|5470.7|5464.7|5467.4|5461.4|6
1639140010000|2021-12-10 12:40:10|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|0
1639140110000|2021-12-10 12:41:50|5467.7|5461.7|5467.4|5461.4|5467.7|5461.7|5466.9|5460.9|1
1639140160000|2021-12-10 12:42:40|5467.9|5461.9|5468.4|5462.4|5468.4|5462.4|5467.9|5461.9|0
1639140170000|2021-12-10 12:42:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1639140180000|2021-12-10 12:43:00|5468.5|5462.5|5466.9|5460.9|5468.5|5462.5|5466.4|5460.4|4
1639140190000|2021-12-10 12:43:10|5467.2|5461.2|5469.4|5463.4|5469.5|5463.5|5467.2|5461.2|6
1639140250000|2021-12-10 12:44:10|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1639140260000|2021-12-10 12:44:20|5469.9|5463.9|5470.2|5464.2|5470.2|5464.2|5469.9|5463.9|1
1639140290000|2021-12-10 12:44:50|5470.5|5464.5|5470.7|5464.7|5470.7|5464.7|5470.5|5464.5|0
1639140300000|2021-12-10 12:45:00|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|1
1639140320000|2021-12-10 12:45:20|5470.9|5464.9|5470.7|5464.7|5470.9|5464.9|5470.7|5464.7|0
1639140330000|2021-12-10 12:45:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1639140360000|2021-12-10 12:46:00|5471.2|5465.2|5469.4|5463.4|5471.2|5465.2|5469.4|5463.4|2
1639140370000|2021-12-10 12:46:10|5470.7|5464.7|5470.9|5464.9|5471.2|5465.2|5470.7|5464.7|1
1639140380000|2021-12-10 12:46:20|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|1
1639140400000|2021-12-10 12:46:40|5471.3|5465.3|5471.7|5465.7|5471.7|5465.7|5471.3|5465.3|2
1639140410000|2021-12-10 12:46:50|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5468.4|5462.4|7
1639140420000|2021-12-10 12:47:00|5469.4|5463.4|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|0
1639140470000|2021-12-10 12:47:50|5469.4|5463.4|5469.7|5463.7|5470.4|5464.4|5469.4|5463.4|1
1639140480000|2021-12-10 12:48:00|5470.1|5464.1|5470.4|5464.4|5470.4|5464.4|5470.1|5464.1|1
1639140560000|2021-12-10 12:49:20|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|0
1639140580000|2021-12-10 12:49:40|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|3
1639140590000|2021-12-10 12:49:50|5470.7|5464.7|5470.4|5464.4|5470.7|5464.7|5469.9|5463.9|3
1639140600000|2021-12-10 12:50:00|5470.7|5464.7|5470.9|5464.9|5470.9|5464.9|5470.7|5464.7|0
1639140610000|2021-12-10 12:50:10|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|0
1639140630000|2021-12-10 12:50:30|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|1
1639140640000|2021-12-10 12:50:40|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639140660000|2021-12-10 12:51:00|5471.5|5465.5|5471.7|5465.7|5471.7|5465.7|5471.5|5465.5|0
1639140670000|2021-12-10 12:51:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|1
1639140680000|2021-12-10 12:51:20|5471.2|5465.2|5470|5464|5471.2|5465.2|5469.7|5463.7|3
1639140690000|2021-12-10 12:51:30|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1639140710000|2021-12-10 12:51:50|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639140720000|2021-12-10 12:52:00|5471.4|5465.4|5471.5|5465.5|5471.9|5465.9|5471.4|5465.4|12
1639140730000|2021-12-10 12:52:10|5471.2|5465.2|5470.3|5464.3|5471.2|5465.2|5470.3|5464.3|1
1639140740000|2021-12-10 12:52:20|5470|5464|5467.5|5461.5|5470|5464|5467.5|5461.5|11
1639140750000|2021-12-10 12:52:30|5467.7|5461.7|5467.7|5461.7|5468.5|5462.5|5467.7|5461.7|1
1639140800000|2021-12-10 12:53:20|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5467.2|5461.2|0
1639140820000|2021-12-10 12:53:40|5467.7|5461.7|5464.8|5458.8|5467.7|5461.7|5464.3|5458.3|11
1639140830000|2021-12-10 12:53:50|5465|5459|5463.7|5457.7|5465|5459|5463.7|5457.7|2
1639140840000|2021-12-10 12:54:00|5464.4|5458.4|5464.7|5458.7|5465|5459|5464.2|5458.2|2
1639140870000|2021-12-10 12:54:30|5463.8|5457.8|5459|5453|5463.8|5457.8|5459|5453|5
1639140880000|2021-12-10 12:54:40|5458.5|5452.5|5462.5|5456.5|5462.5|5456.5|5458.5|5452.5|7
1639140890000|2021-12-10 12:54:50|5461.5|5455.5|5460.2|5454.2|5461.5|5455.5|5459.5|5453.5|4
1639140900000|2021-12-10 12:55:00|5460.5|5454.5|5460.2|5454.2|5461.7|5455.7|5460.2|5454.2|5
1639140910000|2021-12-10 12:55:10|5461.3|5455.3|5464.5|5458.5|5465|5459|5461.3|5455.3|5
1639140930000|2021-12-10 12:55:30|5464.8|5458.8|5464|5458|5465|5459|5464|5458|0
1639140960000|2021-12-10 12:56:00|5464.2|5458.2|5464.5|5458.5|5464.5|5458.5|5464.2|5458.2|1
1639140970000|2021-12-10 12:56:10|5464.2|5458.2|5464.9|5458.9|5465.5|5459.5|5464|5458|1
1639140980000|2021-12-10 12:56:20|5465|5459|5465.5|5459.5|5465.5|5459.5|5465|5459|0
1639140990000|2021-12-10 12:56:30|5466|5460|5464.5|5458.5|5466|5460|5464.5|5458.5|1
1639141010000|2021-12-10 12:56:50|5464.8|5458.8|5465.8|5459.8|5465.8|5459.8|5464.8|5458.8|0
1639141020000|2021-12-10 12:57:00|5466|5460|5465.5|5459.5|5467|5461|5465.1|5459.1|3
1639141030000|2021-12-10 12:57:10|5465.2|5459.2|5465.5|5459.5|5465.5|5459.5|5465.2|5459.2|0
1639141050000|2021-12-10 12:57:30|5465.2|5459.2|5464.2|5458.2|5465.2|5459.2|5464.2|5458.2|2
1639141060000|2021-12-10 12:57:40|5464|5458|5464.5|5458.5|5464.7|5458.7|5464|5458|0
1639141080000|2021-12-10 12:58:00|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1639141100000|2021-12-10 12:58:20|5466|5460|5465.5|5459.5|5466.3|5460.3|5465.5|5459.5|1
1639141110000|2021-12-10 12:58:30|5465.8|5459.8|5466|5460|5466|5460|5465.8|5459.8|1
1639141120000|2021-12-10 12:58:40|5465.8|5459.8|5463.7|5457.7|5466.3|5460.3|5461.5|5455.5|4
1639141130000|2021-12-10 12:58:50|5464|5458|5463.7|5457.7|5464|5458|5463.7|5457.7|0
1639141140000|2021-12-10 12:59:00|||||||||1
1639141150000|2021-12-10 12:59:10|5464|5458|5463.5|5457.5|5464|5458|5463.5|5457.5|0
1639141160000|2021-12-10 12:59:20|5462.9|5456.9|5462.2|5456.2|5462.9|5456.9|5462.2|5456.2|1
1639141170000|2021-12-10 12:59:30|5462|5456|5462|5456|5462|5456|5462|5456|0
1639141180000|2021-12-10 12:59:40|||||||||1
1639141190000|2021-12-10 12:59:50|5463.4|5457.4|5463.1|5457.1|5463.4|5457.4|5463.1|5457.1|5
1639141200000|2021-12-10 13:00:00|5463.4|5457.4|5463.6|5457.6|5463.6|5457.6|5460.9|5454.9|9
1639141210000|2021-12-10 13:00:10|5463.3|5457.3|5463.4|5457.4|5463.4|5457.4|5463.1|5457.1|0
1639141220000|2021-12-10 13:00:20|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5462.9|5456.9|3
1639141230000|2021-12-10 13:00:30|5462.9|5456.9|5462.9|5456.9|5463.2|5457.2|5461.4|5455.4|1
1639141240000|2021-12-10 13:00:40|5463.2|5457.2|5462.9|5456.9|5463.2|5457.2|5462.4|5456.4|1
1639141250000|2021-12-10 13:00:50|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1639141260000|2021-12-10 13:01:00|5463|5457|5463.2|5457.2|5463.2|5457.2|5463|5457|0
1639141270000|2021-12-10 13:01:10|5462.9|5456.9|5462.2|5456.2|5462.9|5456.9|5462.2|5456.2|2
1639141280000|2021-12-10 13:01:20|5461.9|5455.9|5460.6|5454.6|5461.9|5455.9|5460.6|5454.6|3
1639141290000|2021-12-10 13:01:30|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639141300000|2021-12-10 13:01:40|5461.3|5455.3|5462.1|5456.1|5462.1|5456.1|5460.4|5454.4|5
1639141310000|2021-12-10 13:01:50|5460.9|5454.9|5461.1|5455.1|5461.1|5455.1|5460.9|5454.9|0
1639141320000|2021-12-10 13:02:00|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639141350000|2021-12-10 13:02:30|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1639141360000|2021-12-10 13:02:40|5460.9|5454.9|5462.6|5456.6|5462.6|5456.6|5460.9|5454.9|4
1639141380000|2021-12-10 13:03:00|5462.9|5456.9|5463.2|5457.2|5463.7|5457.7|5462.9|5456.9|1
1639141400000|2021-12-10 13:03:20|5463.5|5457.5|5463.2|5457.2|5463.7|5457.7|5463.2|5457.2|1
1639141410000|2021-12-10 13:03:30|5463.5|5457.5|5463.2|5457.2|5463.7|5457.7|5463.2|5457.2|1
1639141430000|2021-12-10 13:03:50|5463.5|5457.5|5463.7|5457.7|5463.7|5457.7|5463.5|5457.5|0
1639141440000|2021-12-10 13:04:00|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|1
1639141450000|2021-12-10 13:04:10|5462.9|5456.9|5462.6|5456.6|5462.9|5456.9|5462.6|5456.6|1
1639141470000|2021-12-10 13:04:30|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1639141480000|2021-12-10 13:04:40|5462.7|5456.7|5462.4|5456.4|5462.7|5456.7|5462.4|5456.4|0
1639141500000|2021-12-10 13:05:00|5462.7|5456.7|5461.9|5455.9|5462.7|5456.7|5461.9|5455.9|2
1639141510000|2021-12-10 13:05:10|5462.4|5456.4|5462.7|5456.7|5462.7|5456.7|5462.4|5456.4|1
1639141520000|2021-12-10 13:05:20|5462.4|5456.4|5460.9|5454.9|5462.4|5456.4|5460.9|5454.9|4
1639141530000|2021-12-10 13:05:30|5461.2|5455.2|5460.9|5454.9|5461.2|5455.2|5460.9|5454.9|2
1639141540000|2021-12-10 13:05:40|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|7
1639141560000|2021-12-10 13:06:00|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|2
1639141570000|2021-12-10 13:06:10|5459.7|5453.7|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|0
1639141590000|2021-12-10 13:06:30|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1639141600000|2021-12-10 13:06:40|5460.3|5454.3|5460.7|5454.7|5460.7|5454.7|5460.3|5454.3|1
1639141620000|2021-12-10 13:07:00|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|12
1639141630000|2021-12-10 13:07:10|5462.5|5456.5|5462.9|5456.9|5462.9|5456.9|5462.5|5456.5|3
1639141640000|2021-12-10 13:07:20|5463.2|5457.2|5462.9|5456.9|5463.2|5457.2|5462.9|5456.9|20
1639141650000|2021-12-10 13:07:30|||||||||13
1639141660000|2021-12-10 13:07:40|5463.2|5457.2|5463.9|5457.9|5464.2|5458.2|5463.1|5457.1|3
1639141670000|2021-12-10 13:07:50|5464.9|5458.9|5464.5|5458.5|5464.9|5458.9|5464.5|5458.5|21
1639141680000|2021-12-10 13:08:00|5464.3|5458.3|5462.9|5456.9|5464.3|5458.3|5461.5|5455.5|11
1639141690000|2021-12-10 13:08:10|5462.7|5456.7|5459.2|5453.2|5462.7|5456.7|5459.2|5453.2|8
1639141710000|2021-12-10 13:08:30|5460.5|5454.5|5460.5|5454.5|5461.3|5455.3|5460.5|5454.5|7
1639141720000|2021-12-10 13:08:40|5459.2|5453.2|5460.3|5454.3|5460.5|5454.5|5459.2|5453.2|4
1639141730000|2021-12-10 13:08:50|5459.7|5453.7|5458.5|5452.5|5459.7|5453.7|5458.5|5452.5|1
1639141740000|2021-12-10 13:09:00|5458.7|5452.7|5459|5453|5459|5453|5458.7|5452.7|3
1639141750000|2021-12-10 13:09:10|5459.8|5453.8|5460.5|5454.5|5461|5455|5459.5|5453.5|2
1639141760000|2021-12-10 13:09:20|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|1
1639141770000|2021-12-10 13:09:30|5461.7|5455.7|5463.5|5457.5|5463.5|5457.5|5461.7|5455.7|31
1639141780000|2021-12-10 13:09:40|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|7
1639141790000|2021-12-10 13:09:50|||||||||2
1639141800000|2021-12-10 13:10:00|5463.9|5457.9|5464|5458|5464.5|5458.5|5463.7|5457.7|6
1639141810000|2021-12-10 13:10:10|5463.7|5457.7|5464.5|5458.5|5465|5459|5463.5|5457.5|3
1639141820000|2021-12-10 13:10:20|5465|5459|5464.8|5458.8|5465|5459|5464.8|5458.8|2
1639141850000|2021-12-10 13:10:50|5464.5|5458.5|5464.8|5458.8|5464.8|5458.8|5464.5|5458.5|3
1639141860000|2021-12-10 13:11:00|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|3
1639141880000|2021-12-10 13:11:20|5465.3|5459.3|5465.5|5459.5|5466.3|5460.3|5465.3|5459.3|10
1639141890000|2021-12-10 13:11:30|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|3
1639141910000|2021-12-10 13:11:50|||||||||1
1639141920000|2021-12-10 13:12:00|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|1
1639141940000|2021-12-10 13:12:20|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|6
1639141960000|2021-12-10 13:12:40|5465.5|5459.5|5465.3|5459.3|5465.5|5459.5|5465.3|5459.3|0
1639141970000|2021-12-10 13:12:50|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1639141980000|2021-12-10 13:13:00|5465.5|5459.5|5465.3|5459.3|5465.5|5459.5|5465.3|5459.3|6
1639141990000|2021-12-10 13:13:10|5465.5|5459.5|5465.3|5459.3|5465.5|5459.5|5465.3|5459.3|0
1639142000000|2021-12-10 13:13:20|||||||||19
1639142010000|2021-12-10 13:13:30|5465.5|5459.5|5465.7|5459.7|5465.7|5459.7|5465.5|5459.5|4
1639142020000|2021-12-10 13:13:40|5465.5|5459.5|5465.3|5459.3|5465.5|5459.5|5465.3|5459.3|0
1639142030000|2021-12-10 13:13:50|5465.5|5459.5|5466.3|5460.3|5466.3|5460.3|5465.5|5459.5|3
1639142040000|2021-12-10 13:14:00|5467|5461|5465.8|5459.8|5467|5461|5465.8|5459.8|13
1639142050000|2021-12-10 13:14:10|5465.5|5459.5|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1639142060000|2021-12-10 13:14:20|||||||||10
1639142070000|2021-12-10 13:14:30|||||||||2
1639142080000|2021-12-10 13:14:40|||||||||3
1639142090000|2021-12-10 13:14:50|5465.7|5459.7|5465.3|5459.3|5466.3|5460.3|5465.3|5459.3|2
1639142120000|2021-12-10 13:15:20|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1639142130000|2021-12-10 13:15:30|||||||||1
1639142150000|2021-12-10 13:15:50|||||||||1
1639142160000|2021-12-10 13:16:00|5466|5460|5465.7|5459.7|5467.3|5461.3|5465.7|5459.7|3
1639142170000|2021-12-10 13:16:10|5465.5|5459.5|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|3
1639142190000|2021-12-10 13:16:30|||||||||1
1639142200000|2021-12-10 13:16:40|||||||||8
1639142210000|2021-12-10 13:16:50|||||||||5
1639142220000|2021-12-10 13:17:00|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|8
1639142230000|2021-12-10 13:17:10|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|9
1639142250000|2021-12-10 13:17:30|5463.8|5457.8|5462.8|5456.8|5463.8|5457.8|5462.8|5456.8|5
1639142260000|2021-12-10 13:17:40|||||||||2
1639142270000|2021-12-10 13:17:50|||||||||4
1639142280000|2021-12-10 13:18:00|||||||||1
1639142290000|2021-12-10 13:18:10|||||||||1
1639142320000|2021-12-10 13:18:40|||||||||8
1639142340000|2021-12-10 13:19:00|5461.5|5455.5|5461.3|5455.3|5461.5|5455.5|5460.3|5454.3|8
1639142360000|2021-12-10 13:19:20|5461.5|5455.5|5461.3|5455.3|5461.5|5455.5|5461.3|5455.3|0
1639142370000|2021-12-10 13:19:30|5461.5|5455.5|5461.8|5455.8|5461.8|5455.8|5461.5|5455.5|0
1639142380000|2021-12-10 13:19:40|5462|5456|5462.3|5456.3|5462.3|5456.3|5462|5456|0
1639142400000|2021-12-10 13:20:00|5460.8|5454.8|5460.5|5454.5|5460.8|5454.8|5460.5|5454.5|3
1639142410000|2021-12-10 13:20:10|5460.3|5454.3|5460.3|5454.3|5460.5|5454.5|5460.3|5454.3|0
1639142430000|2021-12-10 13:20:30|5460|5454|5460.3|5454.3|5460.3|5454.3|5460|5454|0
1639142460000|2021-12-10 13:21:00|5460.6|5454.6|5461.3|5455.3|5461.3|5455.3|5460.6|5454.6|0
1639142470000|2021-12-10 13:21:10|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|0
1639142480000|2021-12-10 13:21:20|5459|5453|5459|5453|5459|5453|5459|5453|2
1639142490000|2021-12-10 13:21:30|||||||||5
1639142500000|2021-12-10 13:21:40|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|1
1639142510000|2021-12-10 13:21:50|5459.6|5453.6|5459.3|5453.3|5459.6|5453.6|5459.3|5453.3|1
1639142520000|2021-12-10 13:22:00|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|0
1639142540000|2021-12-10 13:22:20|||||||||4
1639142560000|2021-12-10 13:22:40|5459.6|5453.6|5459.8|5453.8|5459.8|5453.8|5459.6|5453.6|0
1639142580000|2021-12-10 13:23:00|||||||||1
1639142620000|2021-12-10 13:23:40|5459.6|5453.6|5458.8|5452.8|5459.6|5453.6|5458.8|5452.8|4
1639142630000|2021-12-10 13:23:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1639142640000|2021-12-10 13:24:00|5459.6|5453.6|5459.8|5453.8|5459.8|5453.8|5459.6|5453.6|0
1639142650000|2021-12-10 13:24:10|5463.7|5457.7|5467.3|5461.3|5467.5|5461.5|5463.7|5457.7|7
1639142660000|2021-12-10 13:24:20|5467.6|5461.6|5468.3|5462.3|5468.3|5462.3|5467.6|5461.6|0
1639142670000|2021-12-10 13:24:30|5468.6|5462.6|5459|5453|5470|5464|5458|5452|10
1639142680000|2021-12-10 13:24:40|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639142700000|2021-12-10 13:25:00|5459|5453|5456.5|5450.5|5459.5|5453.5|5456|5450|6
1639142710000|2021-12-10 13:25:10|5458|5452|5457|5451|5458|5452|5456.8|5450.8|2
1639142720000|2021-12-10 13:25:20|5456.8|5450.8|5457|5451|5457|5451|5456.8|5450.8|0
1639142740000|2021-12-10 13:25:40|5457.3|5451.3|5457.5|5451.5|5457.5|5451.5|5457.3|5451.3|0
1639142750000|2021-12-10 13:25:50|5452.5|5446.5|5454|5448|5454|5448|5452.3|5446.3|14
1639142760000|2021-12-10 13:26:00|5453.5|5447.5|5453|5447|5453.5|5447.5|5452.5|5446.5|2
1639142770000|2021-12-10 13:26:10|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.3|5446.3|0
1639142780000|2021-12-10 13:26:20|5449.6|5443.6|5449|5443|5449.6|5443.6|5449|5443|4
1639142800000|2021-12-10 13:26:40|5449.3|5443.3|5453|5447|5453|5447|5447.5|5441.5|9
1639142810000|2021-12-10 13:26:50|5450.5|5444.5|5452.8|5446.8|5453.3|5447.3|5450.5|5444.5|17
1639142820000|2021-12-10 13:27:00|5453.3|5447.3|5454|5448|5454|5448|5453.3|5447.3|1
1639142840000|2021-12-10 13:27:20|5451|5445|5452.8|5446.8|5452.8|5446.8|5451|5445|10
1639142850000|2021-12-10 13:27:30|5454.3|5448.3|5453|5447|5454.3|5448.3|5453|5447|0
1639142860000|2021-12-10 13:27:40|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|0
1639142870000|2021-12-10 13:27:50|5453|5447|5453.6|5447.6|5453.6|5447.6|5452.6|5446.6|278
1639142880000|2021-12-10 13:28:00|5452.6|5446.6|5453.4|5447.4|5453.4|5447.4|5452|5446|4
1639142890000|2021-12-10 13:28:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639142900000|2021-12-10 13:28:20|5453.7|5447.7|5452.9|5446.9|5453.7|5447.7|5452.9|5446.9|1
1639142910000|2021-12-10 13:28:30|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1639142970000|2021-12-10 13:29:30|5453.7|5447.7|5453.1|5447.1|5453.9|5447.9|5453.1|5447.1|5
1639142980000|2021-12-10 13:29:40|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639143000000|2021-12-10 13:30:00|5452.6|5446.6|5452.9|5446.9|5452.9|5446.9|5451.6|5445.6|4
1639143010000|2021-12-10 13:30:10|5453.4|5447.4|5456.1|5450.1|5456.1|5450.1|5453.4|5447.4|5
1639143020000|2021-12-10 13:30:20|5456.4|5450.4|5457.1|5451.1|5457.1|5451.1|5456.1|5450.1|0
1639143030000|2021-12-10 13:30:30|5457.6|5451.6|5458.6|5452.6|5458.6|5452.6|5457.6|5451.6|0
1639143040000|2021-12-10 13:30:40|5458.3|5452.3|5460.6|5454.6|5460.6|5454.6|5457.9|5451.9|0
1639143050000|2021-12-10 13:30:50|5459.8|5453.8|5457.6|5451.6|5459.8|5453.8|5457.1|5451.1|7
1639143060000|2021-12-10 13:31:00|5457.9|5451.9|5458.4|5452.4|5458.6|5452.6|5457.9|5451.9|1
1639143070000|2021-12-10 13:31:10|5458.3|5452.3|5458.4|5452.4|5458.6|5452.6|5458.1|5452.1|0
1639143080000|2021-12-10 13:31:20|5458.1|5452.1|5458.6|5452.6|5458.6|5452.6|5458.1|5452.1|0
1639143090000|2021-12-10 13:31:30|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|0
1639143100000|2021-12-10 13:31:40|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|0
1639143120000|2021-12-10 13:32:00|5458.8|5452.8|5459.1|5453.1|5459.1|5453.1|5458.6|5452.6|1
1639143130000|2021-12-10 13:32:10|5459.4|5453.4|5460.1|5454.1|5460.1|5454.1|5459.4|5453.4|0
1639143140000|2021-12-10 13:32:20|5460.9|5454.9|5461.6|5455.6|5461.6|5455.6|5460.9|5454.9|17
1639143150000|2021-12-10 13:32:30|5461.1|5455.1|5462|5456|5462.2|5456.2|5461.1|5455.1|2
1639143160000|2021-12-10 13:32:40|5461.1|5455.1|5461.6|5455.6|5461.9|5455.9|5461.1|5455.1|0
1639143170000|2021-12-10 13:32:50|5462.2|5456.2|5462.1|5456.1|5462.2|5456.2|5462.1|5456.1|0
1639143180000|2021-12-10 13:33:00|5462.4|5456.4|5468.2|5462.2|5469.9|5463.9|5462.4|5456.4|41
1639143190000|2021-12-10 13:33:10|5468.4|5462.4|5469.3|5463.3|5472.2|5466.2|5468.4|5462.4|14
1639143200000|2021-12-10 13:33:20|5471.6|5465.6|5470.2|5464.2|5471.6|5465.6|5469.1|5463.1|33
1639143210000|2021-12-10 13:33:30|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|1
1639143220000|2021-12-10 13:33:40|5470.4|5464.4|5471.2|5465.2|5471.7|5465.7|5470.2|5464.2|0
1639143230000|2021-12-10 13:33:50|5471.7|5465.7|5472.9|5466.9|5472.9|5466.9|5471.7|5465.7|0
1639143240000|2021-12-10 13:34:00|5473.2|5467.2|5477.9|5471.9|5480.7|5474.7|5473.2|5467.2|18
1639143250000|2021-12-10 13:34:10|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5475.7|5469.7|17
1639143260000|2021-12-10 13:34:20|5476.7|5470.7|5477.4|5471.4|5477.7|5471.7|5476.7|5470.7|0
1639143270000|2021-12-10 13:34:30|5477.7|5471.7|5477.9|5471.9|5478.2|5472.2|5477.7|5471.7|1
1639143280000|2021-12-10 13:34:40|5478.2|5472.2|5477.4|5471.4|5478.2|5472.2|5477.4|5471.4|436
1639143290000|2021-12-10 13:34:50|5477.7|5471.7|5477.7|5471.7|5478.9|5472.9|5477.7|5471.7|15
1639143300000|2021-12-10 13:35:00|5478.2|5472.2|5480.8|5474.8|5481.4|5475.4|5478.2|5472.2|34
1639143310000|2021-12-10 13:35:10|5480.5|5474.5|5480.5|5474.5|5481|5475|5480.5|5474.5|3
1639143320000|2021-12-10 13:35:20|5480.8|5474.8|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|1
1639143330000|2021-12-10 13:35:30|5480.6|5474.6|5480.3|5474.3|5481.1|5475.1|5480.2|5474.2|2
1639143340000|2021-12-10 13:35:40|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|2
1639143360000|2021-12-10 13:36:00|5483.3|5477.3|5483.3|5477.3|5484.1|5478.1|5483|5477|17
1639143370000|2021-12-10 13:36:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1639143380000|2021-12-10 13:36:20|5484.1|5478.1|5482.5|5476.5|5484.1|5478.1|5482.5|5476.5|2
1639143390000|2021-12-10 13:36:30|5482.7|5476.7|5483.8|5477.8|5483.8|5477.8|5482.7|5476.7|5
1639143400000|2021-12-10 13:36:40|5484.1|5478.1|5483.8|5477.8|5484.1|5478.1|5483.5|5477.5|6
1639143410000|2021-12-10 13:36:50|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|1
1639143420000|2021-12-10 13:37:00|5483|5477|5484.1|5478.1|5484.1|5478.1|5482.7|5476.7|2
1639143430000|2021-12-10 13:37:10|5483.5|5477.5|5482.5|5476.5|5483.5|5477.5|5482.5|5476.5|3
1639143440000|2021-12-10 13:37:20|5482.2|5476.2|5480.7|5474.7|5482.5|5476.5|5480.7|5474.7|29
1639143450000|2021-12-10 13:37:30|5481.2|5475.2|5481.2|5475.2|5482.1|5476.1|5481.2|5475.2|1
1639143460000|2021-12-10 13:37:40|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|1
1639143470000|2021-12-10 13:37:50|5481.2|5475.2|5480.9|5474.9|5481.2|5475.2|5480.9|5474.9|1
1639143480000|2021-12-10 13:38:00|5480.7|5474.7|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|2
1639143490000|2021-12-10 13:38:10|5480.4|5474.4|5478.7|5472.7|5480.4|5474.4|5478.2|5472.2|1
1639143500000|2021-12-10 13:38:20|5479|5473|5479.2|5473.2|5479.2|5473.2|5479|5473|0
1639143510000|2021-12-10 13:38:30|5478.9|5472.9|5479.7|5473.7|5479.7|5473.7|5478.9|5472.9|0
1639143520000|2021-12-10 13:38:40|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1639143530000|2021-12-10 13:38:50|5479.7|5473.7|5479.4|5473.4|5479.7|5473.7|5479.4|5473.4|0
1639143540000|2021-12-10 13:39:00|5480|5474|5483|5477|5483|5477|5480|5474|4
1639143550000|2021-12-10 13:39:10|5483.3|5477.3|5484.5|5478.5|5484.5|5478.5|5483.3|5477.3|1
1639143560000|2021-12-10 13:39:20|5485|5479|5485|5479|5485|5479|5485|5479|0
1639143570000|2021-12-10 13:39:30|5484.7|5478.7|5484.2|5478.2|5486.7|5480.7|5483.5|5477.5|9
1639143580000|2021-12-10 13:39:40|5484.5|5478.5|5484.7|5478.7|5484.7|5478.7|5484.5|5478.5|1
1639143590000|2021-12-10 13:39:50|5485|5479|5486.7|5480.7|5486.7|5480.7|5485|5479|0
1639143600000|2021-12-10 13:40:00|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|2
1639143610000|2021-12-10 13:40:10|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1639143620000|2021-12-10 13:40:20|5487|5481|5487|5481|5487|5481|5487|5481|0
1639143630000|2021-12-10 13:40:30|5487.3|5481.3|5485.2|5479.2|5487.3|5481.3|5485.2|5479.2|8
1639143640000|2021-12-10 13:40:40|5485.5|5479.5|5484.4|5478.4|5485.5|5479.5|5484.4|5478.4|21
1639143650000|2021-12-10 13:40:50|5484.7|5478.7|5482.2|5476.2|5484.7|5478.7|5482.2|5476.2|5
1639143660000|2021-12-10 13:41:00|5484|5478|5484|5478|5484|5478|5484|5478|7
1639143670000|2021-12-10 13:41:10|5484.2|5478.2|5486.5|5480.5|5486.5|5480.5|5484.2|5478.2|3
1639143680000|2021-12-10 13:41:20|5486.2|5480.2|5489.5|5483.5|5489.5|5483.5|5486.2|5480.2|39
1639143690000|2021-12-10 13:41:30|5488.7|5482.7|5489|5483|5489.3|5483.3|5488.1|5482.1|6
1639143700000|2021-12-10 13:41:40|5489.5|5483.5|5489|5483|5489.8|5483.8|5489|5483|6
1639143710000|2021-12-10 13:41:50|5488.7|5482.7|5489.3|5483.3|5489.8|5483.8|5488.7|5482.7|12
1639143720000|2021-12-10 13:42:00|||||||||5
1639143730000|2021-12-10 13:42:10|5490.2|5484.2|5489.5|5483.5|5490.2|5484.2|5489.5|5483.5|0
1639143740000|2021-12-10 13:42:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1639143750000|2021-12-10 13:42:30|5488.5|5482.5|5489|5483|5489|5483|5488.5|5482.5|2
1639143770000|2021-12-10 13:42:50|5489.2|5483.2|5491.5|5485.5|5491.5|5485.5|5489.2|5483.2|2
1639143780000|2021-12-10 13:43:00|5491.2|5485.2|5491|5485|5492|5486|5490.7|5484.7|4
1639143790000|2021-12-10 13:43:10|5491.3|5485.3|5495.7|5489.7|5496|5490|5491.3|5485.3|24
1639143800000|2021-12-10 13:43:20|5495.4|5489.4|5492.3|5486.3|5495.5|5489.5|5490.1|5484.1|8
1639143810000|2021-12-10 13:43:30|5492.5|5486.5|5493|5487|5494.3|5488.3|5491.7|5485.7|12
1639143820000|2021-12-10 13:43:40|5492.9|5486.9|5492.5|5486.5|5493.4|5487.4|5492.5|5486.5|2
1639143830000|2021-12-10 13:43:50|5492.7|5486.7|5490.5|5484.5|5492.7|5486.7|5490.5|5484.5|31
1639143840000|2021-12-10 13:44:00|5492.6|5486.6|5491.2|5485.2|5493.7|5487.7|5491.2|5485.2|3
1639143850000|2021-12-10 13:44:10|5490.5|5484.5|5484.7|5478.7|5490.5|5484.5|5484.7|5478.7|23
1639143870000|2021-12-10 13:44:30|5485|5479|5485|5479|5485|5479|5485|5479|1
1639143880000|2021-12-10 13:44:40|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1639143890000|2021-12-10 13:44:50|5484.2|5478.2|5484.9|5478.9|5484.9|5478.9|5484.2|5478.2|2
1639146600000|2021-12-10 14:30:00|5475.2|5469.2|5465.4|5459.4|5478|5472|5465|5459|188
1639146610000|2021-12-10 14:30:10|5465.2|5459.2|5476|5470|5477.5|5471.5|5465.2|5459.2|46
1639146620000|2021-12-10 14:30:20|5476.5|5470.5|5482.8|5476.8|5485.2|5479.2|5476.5|5470.5|22
1639146630000|2021-12-10 14:30:30|5483|5477|5481.2|5475.2|5484|5478|5478.2|5472.2|22
1639146640000|2021-12-10 14:30:40|5479.2|5473.2|5472.2|5466.2|5479.2|5473.2|5472.2|5466.2|28
1639146650000|2021-12-10 14:30:50|5471.2|5465.2|5472.5|5466.5|5473|5467|5468.2|5462.2|123
1639146660000|2021-12-10 14:31:00|5472.8|5466.8|5485.3|5479.3|5485.3|5479.3|5472|5466|147
1639146670000|2021-12-10 14:31:10|5485|5479|5484.8|5478.8|5486.1|5480.1|5483.5|5477.5|25
1639146680000|2021-12-10 14:31:20|5485.1|5479.1|5486.6|5480.6|5486.6|5480.6|5484.8|5478.8|12
1639146690000|2021-12-10 14:31:30|5486.3|5480.3|5484.3|5478.3|5488.6|5482.6|5481.8|5475.8|24
1639146700000|2021-12-10 14:31:40|5482.8|5476.8|5472.5|5466.5|5482.8|5476.8|5469.4|5463.4|20
1639146710000|2021-12-10 14:31:50|5469.9|5463.9|5468.5|5462.5|5469.9|5463.9|5465.4|5459.4|22
1639146720000|2021-12-10 14:32:00|5469|5463|5466.7|5460.7|5481.2|5475.2|5466.7|5460.7|76
1639146730000|2021-12-10 14:32:10|5467.5|5461.5|5469.5|5463.5|5469.7|5463.7|5462.9|5456.9|48
1639146740000|2021-12-10 14:32:20|5470|5464|5470.7|5464.7|5472.3|5466.3|5470|5464|3
1639146750000|2021-12-10 14:32:30|5471.2|5465.2|5467.7|5461.7|5471.2|5465.2|5465.2|5459.2|10
1639146760000|2021-12-10 14:32:40|5467.5|5461.5|5462.4|5456.4|5467.5|5461.5|5462.4|5456.4|14
1639146770000|2021-12-10 14:32:50|5462.2|5456.2|5457.8|5451.8|5463.3|5457.3|5456.9|5450.9|12
1639146780000|2021-12-10 14:33:00|5458|5452|5458.3|5452.3|5459.3|5453.3|5456.4|5450.4|27
1639146790000|2021-12-10 14:33:10|5458|5452|5458.2|5452.2|5459.1|5453.1|5457|5451|17
1639146800000|2021-12-10 14:33:20|5458.5|5452.5|5457.3|5451.3|5458.7|5452.7|5457|5451|5
1639146810000|2021-12-10 14:33:30|5457.5|5451.5|5453.2|5447.2|5457.5|5451.5|5453.2|5447.2|16
1639146820000|2021-12-10 14:33:40|5454.2|5448.2|5462.3|5456.3|5464.3|5458.3|5454.2|5448.2|24
1639146830000|2021-12-10 14:33:50|5462|5456|5462.8|5456.8|5463.3|5457.3|5461.5|5455.5|6
1639146840000|2021-12-10 14:34:00|5462.5|5456.5|5453|5447|5462.5|5456.5|5452.5|5446.5|25
1639146850000|2021-12-10 14:34:10|5453.3|5447.3|5456|5450|5456|5450|5452.7|5446.7|9
1639146860000|2021-12-10 14:34:20|5455.8|5449.8|5452.2|5446.2|5456|5450|5452.2|5446.2|10
1639146870000|2021-12-10 14:34:30|5452.5|5446.5|5448.2|5442.2|5452.5|5446.5|5446.8|5440.8|29
1639146880000|2021-12-10 14:34:40|5449|5443|5444|5438|5449|5443|5443.3|5437.3|67
1639146890000|2021-12-10 14:34:50|5443.7|5437.7|5448.8|5442.8|5455.1|5449.1|5443.7|5437.7|56
1639146900000|2021-12-10 14:35:00|5446.3|5440.3|5445.8|5439.8|5446.3|5440.3|5444.3|5438.3|17
1639146910000|2021-12-10 14:35:10|5445.5|5439.5|5441.5|5435.5|5445.8|5439.8|5441.2|5435.2|8
1639146920000|2021-12-10 14:35:20|5441.2|5435.2|5444.2|5438.2|5445.1|5439.1|5439.4|5433.4|17
1639146930000|2021-12-10 14:35:30|5443.2|5437.2|5444.5|5438.5|5444.9|5438.9|5440.2|5434.2|23
1639146940000|2021-12-10 14:35:40|5444.2|5438.2|5444.4|5438.4|5444.9|5438.9|5444.2|5438.2|27
1639146950000|2021-12-10 14:35:50|5444.7|5438.7|5443.9|5437.9|5444.7|5438.7|5443.9|5437.9|15
1639146960000|2021-12-10 14:36:00|5443.2|5437.2|5436.2|5430.2|5443.9|5437.9|5435.4|5429.4|47
1639146970000|2021-12-10 14:36:10|5438.9|5432.9|5433.7|5427.7|5438.9|5432.9|5432.9|5426.9|109
1639146980000|2021-12-10 14:36:20|5433.9|5427.9|5432.9|5426.9|5433.9|5427.9|5432.4|5426.4|13
1639146990000|2021-12-10 14:36:30|5433.2|5427.2|5437.7|5431.7|5437.7|5431.7|5433.2|5427.2|25
1639147000000|2021-12-10 14:36:40|5437.4|5431.4|5437.7|5431.7|5437.7|5431.7|5436.4|5430.4|3
1639147010000|2021-12-10 14:36:50|5437.1|5431.1|5433.9|5427.9|5437.1|5431.1|5433.9|5427.9|14
1639147020000|2021-12-10 14:37:00|5434.7|5428.7|5435.4|5429.4|5437.7|5431.7|5434.7|5428.7|7
1639147030000|2021-12-10 14:37:10|5435.2|5429.2|5437.4|5431.4|5437.4|5431.4|5435.2|5429.2|7
1639147040000|2021-12-10 14:37:20|5440.2|5434.2|5440.2|5434.2|5441.2|5435.2|5438.2|5432.2|106
1639147050000|2021-12-10 14:37:30|5440.4|5434.4|5439.7|5433.7|5440.4|5434.4|5439.7|5433.7|6
1639147060000|2021-12-10 14:37:40|5435.7|5429.7|5436.2|5430.2|5436.7|5430.7|5434.7|5428.7|114
1639147070000|2021-12-10 14:37:50|5435.9|5429.9|5438.5|5432.5|5439|5433|5435.7|5429.7|15
1639147080000|2021-12-10 14:38:00|5438.8|5432.8|5437.2|5431.2|5442.4|5436.4|5437.2|5431.2|46
1639147090000|2021-12-10 14:38:10|5436.7|5430.7|5435.5|5429.5|5436.7|5430.7|5434.2|5428.2|22
1639147100000|2021-12-10 14:38:20|5436.2|5430.2|5438.2|5432.2|5440|5434|5436.2|5430.2|24
1639147110000|2021-12-10 14:38:30|5438.5|5432.5|5435.7|5429.7|5439|5433|5435.2|5429.2|12
1639147120000|2021-12-10 14:38:40|5436.5|5430.5|5435.5|5429.5|5436.7|5430.7|5435.2|5429.2|5
1639147130000|2021-12-10 14:38:50|5435.2|5429.2|5433.4|5427.4|5436.7|5430.7|5433.4|5427.4|27
1639147140000|2021-12-10 14:39:00|5432.7|5426.7|5434.2|5428.2|5436.2|5430.2|5430.9|5424.9|24
1639147150000|2021-12-10 14:39:10|5434.5|5428.5|5435.2|5429.2|5436.2|5430.2|5433.7|5427.7|25
1639147160000|2021-12-10 14:39:20|5435|5429|5432.2|5426.2|5435.2|5429.2|5432.2|5426.2|6
1639147170000|2021-12-10 14:39:30|5431.2|5425.2|5425.9|5419.9|5431.2|5425.2|5424.4|5418.4|56
1639147180000|2021-12-10 14:39:40|5426.2|5420.2|5421.4|5415.4|5426.5|5420.5|5420.9|5414.9|23
1639147190000|2021-12-10 14:39:50|5422|5416|5421.7|5415.7|5422.9|5416.9|5421.7|5415.7|5
1639147200000|2021-12-10 14:40:00|5421.9|5415.9|5424.4|5418.4|5428.2|5422.2|5421.4|5415.4|39
1639147210000|2021-12-10 14:40:10|5426.2|5420.2|5423.9|5417.9|5426.9|5420.9|5423.9|5417.9|35
1639147220000|2021-12-10 14:40:20|5422.9|5416.9|5424.4|5418.4|5424.7|5418.7|5422.9|5416.9|19
1639147230000|2021-12-10 14:40:30|5424.2|5418.2|5424.2|5418.2|5424.4|5418.4|5423.6|5417.6|5
1639147240000|2021-12-10 14:40:40|5424.4|5418.4|5426.9|5420.9|5427.4|5421.4|5423.9|5417.9|15
1639147250000|2021-12-10 14:40:50|5428.4|5422.4|5424.7|5418.7|5428.4|5422.4|5424.7|5418.7|22
1639147260000|2021-12-10 14:41:00|5424.9|5418.9|5426.2|5420.2|5426.7|5420.7|5424.9|5418.9|8
1639147270000|2021-12-10 14:41:10|5425.5|5419.5|5413.9|5407.9|5425.5|5419.5|5413.4|5407.4|97
1639147280000|2021-12-10 14:41:20|5414.2|5408.2|5417.2|5411.2|5417.2|5411.2|5413.7|5407.7|5
1639147290000|2021-12-10 14:41:30|5418.2|5412.2|5418.2|5412.2|5420.2|5414.2|5418.2|5412.2|16
1639147300000|2021-12-10 14:41:40|5418.7|5412.7|5418.7|5412.7|5419.2|5413.2|5417.7|5411.7|5
1639147310000|2021-12-10 14:41:50|5419.2|5413.2|5417.9|5411.9|5421.7|5415.7|5417.9|5411.9|51
1639147320000|2021-12-10 14:42:00|5416.9|5410.9|5416.7|5410.7|5417.7|5411.7|5416.7|5410.7|86
1639147330000|2021-12-10 14:42:10|5417.2|5411.2|5417.4|5411.4|5417.7|5411.7|5414.7|5408.7|42
1639147340000|2021-12-10 14:42:20|5417.2|5411.2|5417.4|5411.4|5418.4|5412.4|5416.7|5410.7|27
1639147350000|2021-12-10 14:42:30|5418.4|5412.4|5417.4|5411.4|5418.4|5412.4|5416.9|5410.9|13
1639147360000|2021-12-10 14:42:40|5417.1|5411.1|5415.2|5409.2|5417.4|5411.4|5415.2|5409.2|41
1639147370000|2021-12-10 14:42:50|5414.9|5408.9|5414.7|5408.7|5415.2|5409.2|5414.2|5408.2|13
1639147380000|2021-12-10 14:43:00|5414.9|5408.9|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|74
1639147390000|2021-12-10 14:43:10|5414.9|5408.9|5414.7|5408.7|5415.2|5409.2|5414.2|5408.2|40
1639147400000|2021-12-10 14:43:20|5414.2|5408.2|5413.2|5407.2|5414.7|5408.7|5411.9|5405.9|32
1639147410000|2021-12-10 14:43:30|5413.5|5407.5|5412.2|5406.2|5414.7|5408.7|5411.7|5405.7|31
1639147420000|2021-12-10 14:43:40|5412.4|5406.4|5412.7|5406.7|5413|5407|5412.2|5406.2|5
1639147430000|2021-12-10 14:43:50|5413|5407|5410.4|5404.4|5413.2|5407.2|5410.4|5404.4|16
1639147440000|2021-12-10 14:44:00|5409.4|5403.4|5410.2|5404.2|5410.5|5404.5|5409.4|5403.4|56
1639147450000|2021-12-10 14:44:10|5410.5|5404.5|5408.4|5402.4|5410.5|5404.5|5408.2|5402.2|62
1639147460000|2021-12-10 14:44:20|5408.7|5402.7|5408.7|5402.7|5409.7|5403.7|5407.7|5401.7|105
1639147470000|2021-12-10 14:44:30|5407.9|5401.9|5409|5403|5409|5403|5407.9|5401.9|17
1639147480000|2021-12-10 14:44:40|5409.5|5403.5|5417|5411|5417|5411|5409.5|5403.5|29
1639147490000|2021-12-10 14:44:50|5417.2|5411.2|5411.5|5405.5|5417.2|5411.2|5411.2|5405.2|40
1639147500000|2021-12-10 14:45:00|5411.7|5405.7|5413.7|5407.7|5413.7|5407.7|5411.2|5405.2|17
1639147510000|2021-12-10 14:45:10|5414.8|5408.8|5413.3|5407.3|5416.8|5410.8|5413.3|5407.3|36
1639147520000|2021-12-10 14:45:20|5412.7|5406.7|5413.3|5407.3|5415|5409|5412.1|5406.1|17
1639147530000|2021-12-10 14:45:30|5413.8|5407.8|5412.2|5406.2|5414.6|5408.6|5412.1|5406.1|21
1639147540000|2021-12-10 14:45:40|5410.2|5404.2|5417|5411|5417.3|5411.3|5410.2|5404.2|27
1639147550000|2021-12-10 14:45:50|5417.3|5411.3|5415.6|5409.6|5417.3|5411.3|5414.8|5408.8|15
1639147560000|2021-12-10 14:46:00|5415.8|5409.8|5414.5|5408.5|5417|5411|5414.5|5408.5|15
1639147570000|2021-12-10 14:46:10|5414.8|5408.8|5414.7|5408.7|5415.8|5409.8|5413.9|5407.9|7
1639147580000|2021-12-10 14:46:20|5415|5409|5415.2|5409.2|5415.8|5409.8|5413.8|5407.8|16
1639147590000|2021-12-10 14:46:30|5415.8|5409.8|5415.5|5409.5|5415.8|5409.8|5415|5409|10
1639147600000|2021-12-10 14:46:40|5415.9|5409.9|5418.8|5412.8|5419.2|5413.2|5415.9|5409.9|20
1639147610000|2021-12-10 14:46:50|5419.3|5413.3|5429.3|5423.3|5429.3|5423.3|5418.8|5412.8|32
1639147620000|2021-12-10 14:47:00|5428.7|5422.7|5425|5419|5429.3|5423.3|5424.7|5418.7|7
1639147630000|2021-12-10 14:47:10|5425.3|5419.3|5427.6|5421.6|5427.6|5421.6|5424.8|5418.8|9
1639147640000|2021-12-10 14:47:20|5427.8|5421.8|5426.8|5420.8|5427.8|5421.8|5424.2|5418.2|13
1639147650000|2021-12-10 14:47:30|5427.3|5421.3|5424.8|5418.8|5427.8|5421.8|5424.3|5418.3|21
1639147660000|2021-12-10 14:47:40|5425.3|5419.3|5421.8|5415.8|5425.3|5419.3|5420.8|5414.8|21
1639147670000|2021-12-10 14:47:50|5421|5415|5421|5415|5421|5415|5420|5414|5
1639147680000|2021-12-10 14:48:00|5420.7|5414.7|5418.2|5412.2|5421|5415|5418.2|5412.2|4
1639147690000|2021-12-10 14:48:10|5418.4|5412.4|5416.2|5410.2|5418.4|5412.4|5416.2|5410.2|13
1639147700000|2021-12-10 14:48:20|5414.4|5408.4|5418.7|5412.7|5420|5414|5414.2|5408.2|21
1639147710000|2021-12-10 14:48:30|5419.2|5413.2|5417.2|5411.2|5420.2|5414.2|5417.2|5411.2|11
1639147720000|2021-12-10 14:48:40|5416.9|5410.9|5417.5|5411.5|5418.2|5412.2|5416.2|5410.2|10
1639147730000|2021-12-10 14:48:50|5417.7|5411.7|5415.2|5409.2|5418.2|5412.2|5415.2|5409.2|8
1639147740000|2021-12-10 14:49:00|5416|5410|5414|5408|5416|5410|5414|5408|15
1639147750000|2021-12-10 14:49:10|5413.7|5407.7|5414|5408|5414.6|5408.6|5413.7|5407.7|29
1639147760000|2021-12-10 14:49:20|5414.3|5408.3|5415.6|5409.6|5415.6|5409.6|5413.7|5407.7|8
1639147770000|2021-12-10 14:49:30|5415|5409|5415|5409|5415|5409|5414.2|5408.2|3
1639147780000|2021-12-10 14:49:40|5415.3|5409.3|5417|5411|5417|5411|5415|5409|2
1639147790000|2021-12-10 14:49:50|5416.7|5410.7|5414.9|5408.9|5416.7|5410.7|5414.7|5408.7|6
1639147800000|2021-12-10 14:50:00|5415.2|5409.2|5415.9|5409.9|5418.5|5412.5|5414.9|5408.9|50
1639147810000|2021-12-10 14:50:10|5416.2|5410.2|5414|5408|5416.2|5410.2|5413.7|5407.7|20
1639147820000|2021-12-10 14:50:20|5413.7|5407.7|5414|5408|5414.5|5408.5|5413.7|5407.7|18
1639147830000|2021-12-10 14:50:30|5413.7|5407.7|5410.2|5404.2|5413.7|5407.7|5408.7|5402.7|38
1639147840000|2021-12-10 14:50:40|5411|5405|5410|5404|5411|5405|5409.7|5403.7|6
1639147850000|2021-12-10 14:50:50|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5410|5404|1
1639147860000|2021-12-10 14:51:00|5409.9|5403.9|5411|5405|5411|5405|5409.7|5403.7|6
1639147870000|2021-12-10 14:51:10|||||||||1
1639147880000|2021-12-10 14:51:20|5410.7|5404.7|5415.2|5409.2|5415.2|5409.2|5410.7|5404.7|20
1639147890000|2021-12-10 14:51:30|5415.7|5409.7|5416.2|5410.2|5416.2|5410.2|5415.2|5409.2|3
1639147900000|2021-12-10 14:51:40|5416.7|5410.7|5418.2|5412.2|5419.2|5413.2|5416.7|5410.7|8
1639147910000|2021-12-10 14:51:50|5418.7|5412.7|5418.2|5412.2|5419.5|5413.5|5418.2|5412.2|13
1639147920000|2021-12-10 14:52:00|5418.7|5412.7|5426.8|5420.8|5428.3|5422.3|5418.5|5412.5|48
1639147930000|2021-12-10 14:52:10|5427.1|5421.1|5423.8|5417.8|5427.1|5421.1|5423.8|5417.8|15
1639147940000|2021-12-10 14:52:20|5424.1|5418.1|5421.8|5415.8|5424.1|5418.1|5421.8|5415.8|8
1639147960000|2021-12-10 14:52:40|5422.1|5416.1|5421|5415|5422.3|5416.3|5421|5415|7
1639147970000|2021-12-10 14:52:50|5421.3|5415.3|5419.6|5413.6|5421.3|5415.3|5419.3|5413.3|1
1639147980000|2021-12-10 14:53:00|5419.8|5413.8|5424|5418|5424|5418|5419.6|5413.6|9
1639147990000|2021-12-10 14:53:10|5423.5|5417.5|5424|5418|5424|5418|5423.5|5417.5|8
1639148000000|2021-12-10 14:53:20|5423.4|5417.4|5419.5|5413.5|5424|5418|5419.5|5413.5|36
1639148010000|2021-12-10 14:53:30|5419.8|5413.8|5418.8|5412.8|5419.8|5413.8|5418.8|5412.8|3
1639148020000|2021-12-10 14:53:40|5418.3|5412.3|5418.3|5412.3|5418.8|5412.8|5418.3|5412.3|1
1639148030000|2021-12-10 14:53:50|5416.6|5410.6|5416.8|5410.8|5416.8|5410.8|5416.3|5410.3|2
1639148040000|2021-12-10 14:54:00|5417.1|5411.1|5418.8|5412.8|5419.8|5413.8|5417.1|5411.1|12
1639148050000|2021-12-10 14:54:10|5418.5|5412.5|5419.3|5413.3|5420.8|5414.8|5418.5|5412.5|23
1639148060000|2021-12-10 14:54:20|5419|5413|5418.8|5412.8|5419.3|5413.3|5417.5|5411.5|15
1639148070000|2021-12-10 14:54:30|5421.6|5415.6|5421.8|5415.8|5422.6|5416.6|5421.1|5415.1|8
1639148080000|2021-12-10 14:54:40|5421|5415|5419.8|5413.8|5421|5415|5418.8|5412.8|15
1639148090000|2021-12-10 14:54:50|5420.3|5414.3|5420.1|5414.1|5420.6|5414.6|5419.8|5413.8|1
1639148100000|2021-12-10 14:55:00|5419.8|5413.8|5418.1|5412.1|5420.1|5414.1|5418.1|5412.1|7
1639148110000|2021-12-10 14:55:10|5418.3|5412.3|5418.8|5412.8|5418.8|5412.8|5418.3|5412.3|0
1639148120000|2021-12-10 14:55:20|5420.6|5414.6|5419|5413|5421.6|5415.6|5418.8|5412.8|21
1639148130000|2021-12-10 14:55:30|5418.7|5412.7|5421.6|5415.6|5421.6|5415.6|5417.3|5411.3|34
1639148140000|2021-12-10 14:55:40|5423.3|5417.3|5422.6|5416.6|5423.3|5417.3|5422.3|5416.3|7
1639148150000|2021-12-10 14:55:50|5422.3|5416.3|5421.8|5415.8|5422.6|5416.6|5420.3|5414.3|6
1639148160000|2021-12-10 14:56:00|5421.2|5415.2|5419.5|5413.5|5422.3|5416.3|5419.3|5413.3|38
1639148170000|2021-12-10 14:56:10|5420.3|5414.3|5419.8|5413.8|5420.6|5414.6|5419.5|5413.5|10
1639148180000|2021-12-10 14:56:20|5419.5|5413.5|5419.5|5413.5|5420.3|5414.3|5419.5|5413.5|11
1639148190000|2021-12-10 14:56:30|5419.8|5413.8|5419.5|5413.5|5419.8|5413.8|5419.5|5413.5|11
1639148200000|2021-12-10 14:56:40|5419.7|5413.7|5418.2|5412.2|5419.8|5413.8|5417.9|5411.9|17
1639148210000|2021-12-10 14:56:50|5417.9|5411.9|5420.7|5414.7|5421|5415|5417.9|5411.9|10
1639148220000|2021-12-10 14:57:00|5421|5415|5419|5413|5421|5415|5417.9|5411.9|36
1639148230000|2021-12-10 14:57:10|5420|5414|5420.7|5414.7|5421|5415|5420|5414|6
1639148240000|2021-12-10 14:57:20|5421.2|5415.2|5420.2|5414.2|5421.2|5415.2|5419.9|5413.9|11
1639148250000|2021-12-10 14:57:30|5420.7|5414.7|5420.4|5414.4|5420.7|5414.7|5420.2|5414.2|4
1639148260000|2021-12-10 14:57:40|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.2|5413.2|1
1639148270000|2021-12-10 14:57:50|5420.2|5414.2|5419.7|5413.7|5420.4|5414.4|5419.7|5413.7|0
1639148280000|2021-12-10 14:58:00|5420|5414|5423.2|5417.2|5423.7|5417.7|5420|5414|19
1639148290000|2021-12-10 14:58:10|5422.7|5416.7|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|3
1639148300000|2021-12-10 14:58:20|5423.2|5417.2|5422|5416|5423.2|5417.2|5421.2|5415.2|17
1639148310000|2021-12-10 14:58:30|5422.2|5416.2|5422.2|5416.2|5422.7|5416.7|5421.2|5415.2|7
1639148320000|2021-12-10 14:58:40|5422.7|5416.7|5421.2|5415.2|5422.7|5416.7|5421.2|5415.2|5
1639148330000|2021-12-10 14:58:50|5420.9|5414.9|5420.2|5414.2|5420.9|5414.9|5419.2|5413.2|1
1639148340000|2021-12-10 14:59:00|5421.2|5415.2|5420.7|5414.7|5421.2|5415.2|5420.7|5414.7|1
1639148350000|2021-12-10 14:59:10|5420.2|5414.2|5421.5|5415.5|5421.5|5415.5|5419.7|5413.7|6
1639148360000|2021-12-10 14:59:20|5421.2|5415.2|5421.2|5415.2|5421.5|5415.5|5420.5|5414.5|1
1639148370000|2021-12-10 14:59:30|5421.7|5415.7|5421.4|5415.4|5421.7|5415.7|5421.4|5415.4|2
1639148380000|2021-12-10 14:59:40|5421.2|5415.2|5420.7|5414.7|5421.2|5415.2|5420.7|5414.7|1
1639148390000|2021-12-10 14:59:50|5421|5415|5420.7|5414.7|5421|5415|5420.7|5414.7|0
1639148400000|2021-12-10 15:00:00|5420.9|5414.9|5422.5|5416.5|5422.5|5416.5|5420.7|5414.7|33
1639148410000|2021-12-10 15:00:10|5422.8|5416.8|5423|5417|5423|5417|5422.8|5416.8|18
1639148420000|2021-12-10 15:00:20|5423.3|5417.3|5424|5418|5424|5418|5423.3|5417.3|0
1639148430000|2021-12-10 15:00:30|5423.7|5417.7|5424|5418|5424|5418|5422|5416|5
1639148440000|2021-12-10 15:00:40|5423.7|5417.7|5424|5418|5424|5418|5423.2|5417.2|4
1639148450000|2021-12-10 15:00:50|5423.7|5417.7|5422.5|5416.5|5424|5418|5422.5|5416.5|10
1639148460000|2021-12-10 15:01:00|5422|5416|5420.7|5414.7|5422|5416|5420.7|5414.7|1
1639148470000|2021-12-10 15:01:10|5421|5415|5421.2|5415.2|5421.4|5415.4|5420.9|5414.9|16
1639148480000|2021-12-10 15:01:20|5419.6|5413.6|5413.7|5407.7|5419.6|5413.6|5413.7|5407.7|20
1639148490000|2021-12-10 15:01:30|5414|5408|5415|5409|5416.4|5410.4|5414|5408|27
1639148500000|2021-12-10 15:01:40|5415.2|5409.2|5418.7|5412.7|5418.7|5412.7|5415.2|5409.2|5
1639148510000|2021-12-10 15:01:50|5420.7|5414.7|5421.2|5415.2|5422|5416|5420.7|5414.7|13
1639148520000|2021-12-10 15:02:00|5420.9|5414.9|5421.4|5415.4|5422.7|5416.7|5420.9|5414.9|10
1639148530000|2021-12-10 15:02:10|5421.2|5415.2|5420.8|5414.8|5421.7|5415.7|5420.2|5414.2|3
1639148540000|2021-12-10 15:02:20|5421.2|5415.2|5422.2|5416.2|5423|5417|5421.2|5415.2|3
1639148550000|2021-12-10 15:02:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.4|5416.4|10
1639148560000|2021-12-10 15:02:40|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5421.7|5415.7|3
1639148570000|2021-12-10 15:02:50|5421.9|5415.9|5422.2|5416.2|5422.2|5416.2|5421.7|5415.7|0
1639148580000|2021-12-10 15:03:00|5422.5|5416.5|5422.2|5416.2|5422.5|5416.5|5421.7|5415.7|2
1639148590000|2021-12-10 15:03:10|5421.9|5415.9|5422.2|5416.2|5422.7|5416.7|5421.9|5415.9|3
1639148600000|2021-12-10 15:03:20|5422.5|5416.5|5422.7|5416.7|5422.7|5416.7|5422.5|5416.5|0
1639148610000|2021-12-10 15:03:30|5423.5|5417.5|5424.7|5418.7|5424.7|5418.7|5423.5|5417.5|20
1639148620000|2021-12-10 15:03:40|5424.4|5418.4|5423.7|5417.7|5424.7|5418.7|5423.4|5417.4|6
1639148630000|2021-12-10 15:03:50|5424|5418|5428.4|5422.4|5429|5423|5424|5418|19
1639148640000|2021-12-10 15:04:00|5428.2|5422.2|5428.7|5422.7|5429.7|5423.7|5427.7|5421.7|8
1639148650000|2021-12-10 15:04:10|5427.7|5421.7|5427.2|5421.2|5427.7|5421.7|5427.2|5421.2|12
1639148660000|2021-12-10 15:04:20|5429|5423|5429.3|5423.3|5429.3|5423.3|5429|5423|7
1639148670000|2021-12-10 15:04:30|5432|5426|5432.3|5426.3|5432.3|5426.3|5432|5426|29
1639148680000|2021-12-10 15:04:40|5432|5426|5432|5426|5432|5426|5432|5426|5
1639148690000|2021-12-10 15:04:50|5432.3|5426.3|5438.8|5432.8|5438.8|5432.8|5432.3|5426.3|10
1639148700000|2021-12-10 15:05:00|5439.6|5433.6|5438.3|5432.3|5441.8|5435.8|5438.3|5432.3|20
1639148710000|2021-12-10 15:05:10|5437.8|5431.8|5434.8|5428.8|5437.8|5431.8|5434.8|5428.8|14
1639148720000|2021-12-10 15:05:20|5435|5429|5434.8|5428.8|5435.6|5429.6|5434.8|5428.8|7
1639148730000|2021-12-10 15:05:30|5435.1|5429.1|5435.1|5429.1|5435.6|5429.6|5434.8|5428.8|1
1639148740000|2021-12-10 15:05:40|5435.3|5429.3|5434.8|5428.8|5435.6|5429.6|5434.8|5428.8|11
1639148750000|2021-12-10 15:05:50|5432.8|5426.8|5432.1|5426.1|5434|5428|5431.8|5425.8|10
1639148760000|2021-12-10 15:06:00|5432.3|5426.3|5432.6|5426.6|5432.6|5426.6|5431.8|5425.8|7
1639148770000|2021-12-10 15:06:10|5432.1|5426.1|5431|5425|5432.1|5426.1|5431|5425|1
1639148780000|2021-12-10 15:06:20|5428|5422|5428.8|5422.8|5429.8|5423.8|5427.8|5421.8|7
1639148790000|2021-12-10 15:06:30|5428.5|5422.5|5427.8|5421.8|5428.5|5422.5|5427.5|5421.5|2
1639148800000|2021-12-10 15:06:40|5427.5|5421.5|5428.3|5422.3|5428.6|5422.6|5427.3|5421.3|4
1639148810000|2021-12-10 15:06:50|5428|5422|5428.1|5422.1|5428.1|5422.1|5426.8|5420.8|7
1639148820000|2021-12-10 15:07:00|5427.8|5421.8|5431.8|5425.8|5431.8|5425.8|5427.3|5421.3|8
1639148830000|2021-12-10 15:07:10|5422.3|5416.3|5421.8|5415.8|5424.5|5418.5|5421.8|5415.8|32
1639148840000|2021-12-10 15:07:20|5421.3|5415.3|5421.3|5415.3|5422.3|5416.3|5421.3|5415.3|3
1639148850000|2021-12-10 15:07:30|5421|5415|5421.6|5415.6|5421.6|5415.6|5420.2|5414.2|7
1639148860000|2021-12-10 15:07:40|5421.8|5415.8|5422.8|5416.8|5422.8|5416.8|5421.6|5415.6|4
1639148870000|2021-12-10 15:07:50|5423.3|5417.3|5422.8|5416.8|5423.8|5417.8|5422.8|5416.8|1
1639148880000|2021-12-10 15:08:00|5423.1|5417.1|5423.8|5417.8|5423.8|5417.8|5422.8|5416.8|0
1639148890000|2021-12-10 15:08:10|5424.1|5418.1|5427.3|5421.3|5427.3|5421.3|5424.1|5418.1|5
1639148900000|2021-12-10 15:08:20|5427.8|5421.8|5426.8|5420.8|5428.8|5422.8|5426.8|5420.8|4
1639148910000|2021-12-10 15:08:30|5426.5|5420.5|5426.8|5420.8|5426.8|5420.8|5426.3|5420.3|0
1639148920000|2021-12-10 15:08:40|5427.1|5421.1|5427.6|5421.6|5427.8|5421.8|5427.1|5421.1|3
1639148930000|2021-12-10 15:08:50|5427.3|5421.3|5427|5421|5427.3|5421.3|5427|5421|0
1639148940000|2021-12-10 15:09:00|5427.6|5421.6|5425.8|5419.8|5427.6|5421.6|5425.8|5419.8|15
1639148950000|2021-12-10 15:09:10|5425.5|5419.5|5423.8|5417.8|5425.5|5419.5|5423.3|5417.3|4
1639148960000|2021-12-10 15:09:20|5423.3|5417.3|5422.8|5416.8|5423.3|5417.3|5422.8|5416.8|3
1639148970000|2021-12-10 15:09:30|5423.1|5417.1|5424.1|5418.1|5424.1|5418.1|5422.8|5416.8|7
1639148980000|2021-12-10 15:09:40|5423.6|5417.6|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|10
1639148990000|2021-12-10 15:09:50|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|2
1639149000000|2021-12-10 15:10:00|5423.1|5417.1|5422.3|5416.3|5423.1|5417.1|5422|5416|14
1639149010000|2021-12-10 15:10:10|5421.6|5415.6|5421.6|5415.6|5422.6|5416.6|5421.1|5415.1|24
1639149020000|2021-12-10 15:10:20|5423|5417|5423.3|5417.3|5423.3|5417.3|5422.8|5416.8|4
1639149030000|2021-12-10 15:10:30|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422|5416|7
1639149040000|2021-12-10 15:10:40|5422.3|5416.3|5422.6|5416.6|5422.6|5416.6|5422.3|5416.3|4
1639149050000|2021-12-10 15:10:50|5423.1|5417.1|5422.6|5416.6|5423.3|5417.3|5422.6|5416.6|2
1639149060000|2021-12-10 15:11:00|5422.8|5416.8|5422.8|5416.8|5423.6|5417.6|5422.3|5416.3|35
1639149070000|2021-12-10 15:11:10|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422.5|5416.5|1
1639149080000|2021-12-10 15:11:20|5422.3|5416.3|5420.8|5414.8|5422.6|5416.6|5420.8|5414.8|1
1639149090000|2021-12-10 15:11:30|5420.5|5414.5|5419.8|5413.8|5420.5|5414.5|5419.8|5413.8|2
1639149100000|2021-12-10 15:11:40|5420.8|5414.8|5420.6|5414.6|5420.8|5414.8|5419.8|5413.8|2
1639149110000|2021-12-10 15:11:50|5421.1|5415.1|5420.3|5414.3|5421.3|5415.3|5420.3|5414.3|1
1639149120000|2021-12-10 15:12:00|5420.6|5414.6|5420.8|5414.8|5420.8|5414.8|5420.6|5414.6|3
1639149130000|2021-12-10 15:12:10|5421.1|5415.1|5422.1|5416.1|5422.1|5416.1|5421.1|5415.1|8
1639149140000|2021-12-10 15:12:20|5421.3|5415.3|5422.1|5416.1|5422.1|5416.1|5421.3|5415.3|4
1639149150000|2021-12-10 15:12:30|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|1
1639149160000|2021-12-10 15:12:40|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|0
1639149170000|2021-12-10 15:12:50|5421|5415|5414.6|5408.6|5421|5415|5413.5|5407.5|76
1639149180000|2021-12-10 15:13:00|5415.6|5409.6|5418.6|5412.6|5418.8|5412.8|5415.6|5409.6|19
1639149190000|2021-12-10 15:13:10|5418.3|5412.3|5418.6|5412.6|5418.6|5412.6|5418.3|5412.3|2
1639149200000|2021-12-10 15:13:20|||||||||2
1639149210000|2021-12-10 15:13:30|5419.6|5413.6|5420.1|5414.1|5420.1|5414.1|5419.3|5413.3|4
1639149220000|2021-12-10 15:13:40|5420.3|5414.3|5420.6|5414.6|5420.6|5414.6|5420.3|5414.3|1
1639149230000|2021-12-10 15:13:50|5420.3|5414.3|5421.6|5415.6|5421.6|5415.6|5420.3|5414.3|5
1639149240000|2021-12-10 15:14:00|5422.1|5416.1|5418.3|5412.3|5422.1|5416.1|5418.3|5412.3|11
1639149250000|2021-12-10 15:14:10|||||||||9
1639149260000|2021-12-10 15:14:20|5417.6|5411.6|5415.6|5409.6|5417.6|5411.6|5415.6|5409.6|16
1639149270000|2021-12-10 15:14:30|5415.8|5409.8|5415.6|5409.6|5416.3|5410.3|5415.6|5409.6|2
1639149280000|2021-12-10 15:14:40|5415.8|5409.8|5415.6|5409.6|5416.3|5410.3|5415.6|5409.6|0
1639149290000|2021-12-10 15:14:50|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|0
1639149300000|2021-12-10 15:15:00|5415.6|5409.6|5414.8|5408.8|5415.6|5409.6|5414.8|5408.8|2
1639149310000|2021-12-10 15:15:10|5414.3|5408.3|5415.6|5409.6|5416.8|5410.8|5414.3|5408.3|5
1639149320000|2021-12-10 15:15:20|5415|5409|5415.6|5409.6|5416.1|5410.1|5414|5408|17
1639149330000|2021-12-10 15:15:30|5416.1|5410.1|5416.3|5410.3|5416.3|5410.3|5415.8|5409.8|2
1639149340000|2021-12-10 15:15:40|5416.1|5410.1|5417.8|5411.8|5417.8|5411.8|5416.1|5410.1|1
1639149350000|2021-12-10 15:15:50|5417.5|5411.5|5417.6|5411.6|5419.3|5413.3|5417.1|5411.1|4
1639149360000|2021-12-10 15:16:00|5418.1|5412.1|5417.6|5411.6|5418.1|5412.1|5417.1|5411.1|4
1639149370000|2021-12-10 15:16:10|5418.1|5412.1|5418.8|5412.8|5418.8|5412.8|5417.6|5411.6|2
1639149380000|2021-12-10 15:16:20|5419.1|5413.1|5421.8|5415.8|5421.8|5415.8|5419.1|5413.1|7
1639149390000|2021-12-10 15:16:30|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|7
1639149400000|2021-12-10 15:16:40|5421.5|5415.5|5421.8|5415.8|5421.8|5415.8|5421.5|5415.5|1
1639149410000|2021-12-10 15:16:50|5422.2|5416.2|5425.8|5419.8|5425.8|5419.8|5422.2|5416.2|11
1639149420000|2021-12-10 15:17:00|5425.5|5419.5|5421|5415|5425.8|5419.8|5421|5415|19
1639149430000|2021-12-10 15:17:10|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|2
1639149440000|2021-12-10 15:17:20|5420.5|5414.5|5421.6|5415.6|5422.3|5416.3|5420.5|5414.5|3
1639149450000|2021-12-10 15:17:30|5421.3|5415.3|5421.6|5415.6|5421.6|5415.6|5421.3|5415.3|1
1639149460000|2021-12-10 15:17:40|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5420.6|5414.6|1
1639149470000|2021-12-10 15:17:50|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|1
1639149480000|2021-12-10 15:18:00|5420.5|5414.5|5421.6|5415.6|5421.6|5415.6|5420.3|5414.3|4
1639149490000|2021-12-10 15:18:10|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|7
1639149500000|2021-12-10 15:18:20|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|4
1639149510000|2021-12-10 15:18:30|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|2
1639149520000|2021-12-10 15:18:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|10
1639149530000|2021-12-10 15:18:50|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|1
1639149540000|2021-12-10 15:19:00|5422.1|5416.1|5423.8|5417.8|5424.1|5418.1|5422.1|5416.1|3
1639149550000|2021-12-10 15:19:10|5423.6|5417.6|5423.1|5417.1|5423.6|5417.6|5423.1|5417.1|98
1639149560000|2021-12-10 15:19:20|5423.8|5417.8|5423|5417|5423.8|5417.8|5423|5417|7
1639149570000|2021-12-10 15:19:30|5423.3|5417.3|5423|5417|5423.3|5417.3|5423|5417|11
1639149580000|2021-12-10 15:19:40|5423.5|5417.5|5423|5417|5423.6|5417.6|5422.5|5416.5|8
1639149590000|2021-12-10 15:19:50|5423.3|5417.3|5421.5|5415.5|5423.3|5417.3|5421.5|5415.5|1
1639149600000|2021-12-10 15:20:00|5421.3|5415.3|5421.3|5415.3|5421.5|5415.5|5421|5415|4
1639149610000|2021-12-10 15:20:10|5421|5415|5421|5415|5421|5415|5421|5415|3
1639149620000|2021-12-10 15:20:20|5420.7|5414.7|5423.8|5417.8|5423.8|5417.8|5420.7|5414.7|11
1639149630000|2021-12-10 15:20:30|5424.3|5418.3|5424.3|5418.3|5424.6|5418.6|5424.3|5418.3|17
1639149640000|2021-12-10 15:20:40|5423.8|5417.8|5425.1|5419.1|5425.2|5419.2|5423.8|5417.8|6
1639149650000|2021-12-10 15:20:50|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.1|5419.1|0
1639149660000|2021-12-10 15:21:00|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5425.1|5419.1|10
1639149670000|2021-12-10 15:21:10|5425.3|5419.3|5424.6|5418.6|5425.3|5419.3|5424.6|5418.6|0
1639149680000|2021-12-10 15:21:20|||||||||1
1639149690000|2021-12-10 15:21:30|5424.1|5418.1|5424.1|5418.1|5424.3|5418.3|5424.1|5418.1|1
1639149710000|2021-12-10 15:21:50|5423.1|5417.1|5424.6|5418.6|5424.6|5418.6|5423.1|5417.1|17
1639149720000|2021-12-10 15:22:00|5424.8|5418.8|5425.3|5419.3|5425.8|5419.8|5424.8|5418.8|3
1639149730000|2021-12-10 15:22:10|5425.1|5419.1|5425.6|5419.6|5425.6|5419.6|5425.1|5419.1|5
1639149750000|2021-12-10 15:22:30|5425.1|5419.1|5424.1|5418.1|5425.1|5419.1|5424.1|5418.1|3
1639149760000|2021-12-10 15:22:40|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1639149770000|2021-12-10 15:22:50|5424.8|5418.8|5422.8|5416.8|5424.8|5418.8|5421.8|5415.8|4
1639149780000|2021-12-10 15:23:00|5423.3|5417.3|5422.8|5416.8|5424.6|5418.6|5422.8|5416.8|9
1639149790000|2021-12-10 15:23:10|5422.6|5416.6|5421.6|5415.6|5423.1|5417.1|5421.6|5415.6|7
1639149800000|2021-12-10 15:23:20|5421.1|5415.1|5422.3|5416.3|5422.6|5416.6|5421.1|5415.1|9
1639149810000|2021-12-10 15:23:30|5422.6|5416.6|5418.6|5412.6|5422.6|5416.6|5418|5412|15
1639149820000|2021-12-10 15:23:40|5418.8|5412.8|5418.6|5412.6|5418.8|5412.8|5418.6|5412.6|3
1639149830000|2021-12-10 15:23:50|5418.3|5412.3|5416.8|5410.8|5418.6|5412.6|5416.8|5410.8|6
1639149840000|2021-12-10 15:24:00|5417.3|5411.3|5416.8|5410.8|5417.3|5411.3|5416.8|5410.8|7
1639149850000|2021-12-10 15:24:10|5417.5|5411.5|5418.6|5412.6|5418.6|5412.6|5417.5|5411.5|5
1639149860000|2021-12-10 15:24:20|5418.3|5412.3|5418.1|5412.1|5418.3|5412.3|5417.5|5411.5|2
1639149870000|2021-12-10 15:24:30|||||||||1
1639149880000|2021-12-10 15:24:40|5417.8|5411.8|5419.3|5413.3|5419.3|5413.3|5417.5|5411.5|5
1639149890000|2021-12-10 15:24:50|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|6
1639149900000|2021-12-10 15:25:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|1
1639149910000|2021-12-10 15:25:10|5418.8|5412.8|5414.8|5408.8|5418.8|5412.8|5414.3|5408.3|13
1639149920000|2021-12-10 15:25:20|5415.5|5409.5|5414.6|5408.6|5415.5|5409.5|5414.2|5408.2|2
1639149930000|2021-12-10 15:25:30|5414.8|5408.8|5416.6|5410.6|5416.6|5410.6|5414.8|5408.8|7
1639149940000|2021-12-10 15:25:40|5417.8|5411.8|5418.6|5412.6|5418.6|5412.6|5417.5|5411.5|4
1639149950000|2021-12-10 15:25:50|5418.3|5412.3|5419.1|5413.1|5419.1|5413.1|5418.3|5412.3|1
1639149960000|2021-12-10 15:26:00|5419.3|5413.3|5420.6|5414.6|5420.6|5414.6|5419.3|5413.3|5
1639149970000|2021-12-10 15:26:10|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|1
1639149980000|2021-12-10 15:26:20|5419|5413|5418.8|5412.8|5419|5413|5416.8|5410.8|17
1639149990000|2021-12-10 15:26:30|5419.3|5413.3|5418.8|5412.8|5419.3|5413.3|5418.8|5412.8|2
1639150010000|2021-12-10 15:26:50|5418.3|5412.3|5418.6|5412.6|5418.6|5412.6|5417.5|5411.5|4
1639150020000|2021-12-10 15:27:00|5418.3|5412.3|5417.3|5411.3|5418.3|5412.3|5416.3|5410.3|10
1639150030000|2021-12-10 15:27:10|5416.5|5410.5|5416.8|5410.8|5417.3|5411.3|5416.3|5410.3|9
1639150050000|2021-12-10 15:27:30|5416.3|5410.3|5416.6|5410.6|5417.1|5411.1|5416.3|5410.3|6
1639150060000|2021-12-10 15:27:40|5416.3|5410.3|5413.5|5407.5|5416.3|5410.3|5413.5|5407.5|14
1639150070000|2021-12-10 15:27:50|||||||||54
1639150080000|2021-12-10 15:28:00|||||||||18
1639150090000|2021-12-10 15:28:10|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|21
1639150100000|2021-12-10 15:28:20|5413.5|5407.5|5416.8|5410.8|5416.8|5410.8|5413.5|5407.5|7
1639150110000|2021-12-10 15:28:30|5416.5|5410.5|5415.8|5409.8|5416.5|5410.5|5415.8|5409.8|3
1639150120000|2021-12-10 15:28:40|5415.5|5409.5|5415.8|5409.8|5415.8|5409.8|5415.5|5409.5|27
1639150130000|2021-12-10 15:28:50|5415.3|5409.3|5414.5|5408.5|5415.3|5409.3|5414.5|5408.5|3
1639150140000|2021-12-10 15:29:00|5415|5409|5415.2|5409.2|5415.5|5409.5|5415|5409|6
1639150150000|2021-12-10 15:29:10|5415|5409|5415|5409|5415|5409|5414.7|5408.7|4
1639150160000|2021-12-10 15:29:20|||||||||2
1639150170000|2021-12-10 15:29:30|5414.5|5408.5|5414|5408|5414.5|5408.5|5414|5408|9
1639150180000|2021-12-10 15:29:40|5413.7|5407.7|5414|5408|5414|5408|5413.5|5407.5|5
1639150190000|2021-12-10 15:29:50|5413.7|5407.7|5414.3|5408.3|5414.6|5408.6|5413.5|5407.5|3
1639150200000|2021-12-10 15:30:00|5413.7|5407.7|5414|5408|5414.3|5408.3|5413.5|5407.5|3
1639150210000|2021-12-10 15:30:10|5413.5|5407.5|5413.8|5407.8|5413.8|5407.8|5413.5|5407.5|4
1639150220000|2021-12-10 15:30:20|5413.5|5407.5|5414|5408|5414|5408|5413.5|5407.5|4
1639150230000|2021-12-10 15:30:30|5414.3|5408.3|5417.3|5411.3|5417.3|5411.3|5414.3|5408.3|8
1639150240000|2021-12-10 15:30:40|5417.6|5411.6|5417.3|5411.3|5417.6|5411.6|5417.3|5411.3|16
1639150250000|2021-12-10 15:30:50|5417.1|5411.1|5413.8|5407.8|5417.1|5411.1|5413.5|5407.5|26
1639150260000|2021-12-10 15:31:00|||||||||1
1639150270000|2021-12-10 15:31:10|5413.5|5407.5|5410.8|5404.8|5413.5|5407.5|5410|5404|41
1639150280000|2021-12-10 15:31:20|||||||||18
1639150290000|2021-12-10 15:31:30|5411|5405|5411.3|5405.3|5411.3|5405.3|5410.8|5404.8|15
1639150300000|2021-12-10 15:31:40|5411.6|5405.6|5410.6|5404.6|5411.6|5405.6|5409.8|5403.8|21
1639150310000|2021-12-10 15:31:50|5410.3|5404.3|5411.6|5405.6|5412.1|5406.1|5410.3|5404.3|6
1639150320000|2021-12-10 15:32:00|5411.3|5405.3|5410.6|5404.6|5411.3|5405.3|5410.6|5404.6|3
1639150330000|2021-12-10 15:32:10|5410.3|5404.3|5410|5404|5410.3|5404.3|5410|5404|3
1639150340000|2021-12-10 15:32:20|5409.7|5403.7|5409.8|5403.8|5410.3|5404.3|5409.7|5403.7|3
1639150350000|2021-12-10 15:32:30|||||||||1
1639150360000|2021-12-10 15:32:40|5410.3|5404.3|5409.8|5403.8|5410.8|5404.8|5409.8|5403.8|6
1639150370000|2021-12-10 15:32:50|5410|5404|5409.3|5403.3|5410|5404|5409.3|5403.3|5
1639150380000|2021-12-10 15:33:00|5409.6|5403.6|5409.3|5403.3|5409.6|5403.6|5409.3|5403.3|2
1639150390000|2021-12-10 15:33:10|||||||||4
1639150400000|2021-12-10 15:33:20|5409.6|5403.6|5410.6|5404.6|5410.8|5404.8|5409.6|5403.6|22
1639150410000|2021-12-10 15:33:30|5410.3|5404.3|5410|5404|5410.3|5404.3|5410|5404|9
1639150420000|2021-12-10 15:33:40|5409.7|5403.7|5409.3|5403.3|5409.7|5403.7|5409.3|5403.3|3
1639150430000|2021-12-10 15:33:50|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.1|5403.1|6
1639150440000|2021-12-10 15:34:00|5409.8|5403.8|5410.3|5404.3|5410.3|5404.3|5409.8|5403.8|3
1639150450000|2021-12-10 15:34:10|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.6|5403.6|4
1639150460000|2021-12-10 15:34:20|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|2
1639150470000|2021-12-10 15:34:30|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|6
1639150480000|2021-12-10 15:34:40|5409.3|5403.3|5410.1|5404.1|5410.1|5404.1|5409.3|5403.3|4
1639150490000|2021-12-10 15:34:50|5409|5403|5409|5403|5409.3|5403.3|5409|5403|4
1639150500000|2021-12-10 15:35:00|5408.8|5402.8|5408.8|5402.8|5409.1|5403.1|5408.3|5402.3|20
1639150510000|2021-12-10 15:35:10|5408.5|5402.5|5409.3|5403.3|5410|5404|5408.5|5402.5|13
1639150520000|2021-12-10 15:35:20|5408.8|5402.8|5406.6|5400.6|5408.8|5402.8|5406.5|5400.5|16
1639150530000|2021-12-10 15:35:30|5406.8|5400.8|5405.8|5399.8|5407.3|5401.3|5405.6|5399.6|29
1639150540000|2021-12-10 15:35:40|5406.3|5400.3|5405.6|5399.6|5406.3|5400.3|5405.3|5399.3|54
1639150550000|2021-12-10 15:35:50|5405.3|5399.3|5405.6|5399.6|5405.6|5399.6|5405.3|5399.3|12
1639150560000|2021-12-10 15:36:00|5405.3|5399.3|5405.3|5399.3|5405.6|5399.6|5405|5399|5
1639150570000|2021-12-10 15:36:10|||||||||3
1639150580000|2021-12-10 15:36:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|3
1639150590000|2021-12-10 15:36:30|5405.3|5399.3|5405.6|5399.6|5406.1|5400.1|5405.3|5399.3|26
1639150600000|2021-12-10 15:36:40|5406.3|5400.3|5405.3|5399.3|5406.3|5400.3|5405|5399|41
1639150610000|2021-12-10 15:36:50|5405.6|5399.6|5405.6|5399.6|5406.6|5400.6|5405.6|5399.6|7
1639150620000|2021-12-10 15:37:00|5405.8|5399.8|5405|5399|5405.8|5399.8|5405|5399|6
1639150630000|2021-12-10 15:37:10|5405.3|5399.3|5404.3|5398.3|5405.3|5399.3|5403.5|5397.5|5
1639150640000|2021-12-10 15:37:20|5404.8|5398.8|5406.1|5400.1|5406.1|5400.1|5404.8|5398.8|6
1639150650000|2021-12-10 15:37:30|5406.3|5400.3|5406|5400|5406.6|5400.6|5405.6|5399.6|9
1639150660000|2021-12-10 15:37:40|||||||||1
1639150670000|2021-12-10 15:37:50|5405.8|5399.8|5405.8|5399.8|5406.1|5400.1|5405.8|5399.8|1
1639150680000|2021-12-10 15:38:00|5405.5|5399.5|5405|5399|5405.5|5399.5|5404.3|5398.3|15
1639150690000|2021-12-10 15:38:10|5405.1|5399.1|5391.5|5385.5|5405.3|5399.3|5391.5|5385.5|180
1639150700000|2021-12-10 15:38:20|5392|5386|5387.3|5381.3|5392|5386|5387|5381|27
1639150710000|2021-12-10 15:38:30|5387.6|5381.6|5384.8|5378.8|5387.6|5381.6|5384.3|5378.3|37
1639150720000|2021-12-10 15:38:40|5384.7|5378.7|5380.6|5374.6|5384.7|5378.7|5378.1|5372.1|78
1639150730000|2021-12-10 15:38:50|5380.3|5374.3|5381.6|5375.6|5381.6|5375.6|5379.6|5373.6|27
1639150740000|2021-12-10 15:39:00|5381.3|5375.3|5380.3|5374.3|5382.8|5376.8|5380|5374|7
1639150750000|2021-12-10 15:39:10|5380.6|5374.6|5378.8|5372.8|5381.6|5375.6|5378.8|5372.8|34
1639150760000|2021-12-10 15:39:20|5378.5|5372.5|5380.8|5374.8|5381.3|5375.3|5378.5|5372.5|13
1639150770000|2021-12-10 15:39:30|5381.8|5375.8|5381.3|5375.3|5382.3|5376.3|5380.3|5374.3|32
1639150780000|2021-12-10 15:39:40|5380.8|5374.8|5378.3|5372.3|5380.8|5374.8|5378.3|5372.3|26
1639150790000|2021-12-10 15:39:50|5379.3|5373.3|5380.5|5374.5|5381|5375|5379.3|5373.3|23
1639150800000|2021-12-10 15:40:00|5378.8|5372.8|5381.3|5375.3|5381.6|5375.6|5378.8|5372.8|27
1639150810000|2021-12-10 15:40:10|5385.6|5379.6|5387.8|5381.8|5387.8|5381.8|5384.9|5378.9|11
1639150820000|2021-12-10 15:40:20|5388|5382|5388.6|5382.6|5388.6|5382.6|5388|5382|9
1639150830000|2021-12-10 15:40:30|5389.6|5383.6|5386.3|5380.3|5390.8|5384.8|5386.3|5380.3|17
1639150840000|2021-12-10 15:40:40|5386.6|5380.6|5386.8|5380.8|5386.8|5380.8|5386.6|5380.6|3
1639150850000|2021-12-10 15:40:50|5387.3|5381.3|5386.6|5380.6|5387.3|5381.3|5385.8|5379.8|5
1639150860000|2021-12-10 15:41:00|5387|5381|5387.3|5381.3|5388|5382|5386.3|5380.3|7
1639150870000|2021-12-10 15:41:10|5387.1|5381.1|5386.5|5380.5|5387.1|5381.1|5385.8|5379.8|2
1639150880000|2021-12-10 15:41:20|5386|5380|5386.3|5380.3|5386.3|5380.3|5385|5379|7
1639150890000|2021-12-10 15:41:30|5385.7|5379.7|5384|5378|5385.7|5379.7|5384|5378|3
1639150900000|2021-12-10 15:41:40|5383.7|5377.7|5383.3|5377.3|5383.7|5377.7|5383.3|5377.3|1
1639150910000|2021-12-10 15:41:50|5384.8|5378.8|5385|5379|5385|5379|5384.8|5378.8|3
1639150920000|2021-12-10 15:42:00|5385.8|5379.8|5384.6|5378.6|5385.8|5379.8|5384.6|5378.6|9
1639150930000|2021-12-10 15:42:10|5384.3|5378.3|5383.8|5377.8|5384.6|5378.6|5383.6|5377.6|25
1639150940000|2021-12-10 15:42:20|5383.5|5377.5|5383.6|5377.6|5384.6|5378.6|5383.3|5377.3|6
1639150950000|2021-12-10 15:42:30|5383.8|5377.8|5383.8|5377.8|5384.8|5378.8|5383.3|5377.3|14
1639150960000|2021-12-10 15:42:40|5383.5|5377.5|5384.8|5378.8|5384.8|5378.8|5383.5|5377.5|12
1639150970000|2021-12-10 15:42:50|5384.2|5378.2|5386.3|5380.3|5386.3|5380.3|5383.8|5377.8|38
1639150980000|2021-12-10 15:43:00|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|5384.8|5378.8|10
1639150990000|2021-12-10 15:43:10|5386|5380|5385.8|5379.8|5386.1|5380.1|5385.8|5379.8|51
1639151000000|2021-12-10 15:43:20|5387.3|5381.3|5387.8|5381.8|5389.1|5383.1|5387.3|5381.3|83
1639151010000|2021-12-10 15:43:30|5387.5|5381.5|5388.6|5382.6|5388.8|5382.8|5387.5|5381.5|2
1639151020000|2021-12-10 15:43:40|5388.3|5382.3|5388.6|5382.6|5389.1|5383.1|5388.3|5382.3|11
1639151030000|2021-12-10 15:43:50|5389.1|5383.1|5388.6|5382.6|5389.1|5383.1|5388.6|5382.6|0
1639151040000|2021-12-10 15:44:00|5388.3|5382.3|5388|5382|5388.6|5382.6|5388|5382|2
1639151050000|2021-12-10 15:44:10|5387.8|5381.8|5388.6|5382.6|5388.6|5382.6|5387.8|5381.8|1
1639151060000|2021-12-10 15:44:20|5387.6|5381.6|5388.6|5382.6|5388.6|5382.6|5387.6|5381.6|3
1639151070000|2021-12-10 15:44:30|5390.8|5384.8|5390.8|5384.8|5391.6|5385.6|5390.8|5384.8|16
1639151080000|2021-12-10 15:44:40|5389.8|5383.8|5388.8|5382.8|5389.8|5383.8|5388.8|5382.8|3
1639151090000|2021-12-10 15:44:50|5389.5|5383.5|5388.8|5382.8|5389.5|5383.5|5388.3|5382.3|3
1639151100000|2021-12-10 15:45:00|5388.6|5382.6|5388|5382|5388.6|5382.6|5388|5382|2
1639151110000|2021-12-10 15:45:10|5391.8|5385.8|5401.3|5395.3|5401.3|5395.3|5391.8|5385.8|39
1639151120000|2021-12-10 15:45:20|5400.8|5394.8|5397.8|5391.8|5400.8|5394.8|5397.3|5391.3|14
1639151130000|2021-12-10 15:45:30|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|5396.6|5390.6|7
1639151140000|2021-12-10 15:45:40|5396.6|5390.6|5396.1|5390.1|5396.6|5390.6|5395.8|5389.8|8
1639151150000|2021-12-10 15:45:50|5395.8|5389.8|5394.3|5388.3|5395.8|5389.8|5394.3|5388.3|2
1639151160000|2021-12-10 15:46:00|5394.6|5388.6|5393.8|5387.8|5394.8|5388.8|5393.8|5387.8|13
1639151170000|2021-12-10 15:46:10|5393.3|5387.3|5390.8|5384.8|5393.3|5387.3|5390.8|5384.8|3
1639151180000|2021-12-10 15:46:20|5390.5|5384.5|5389.8|5383.8|5390.8|5384.8|5389.3|5383.3|5
1639151190000|2021-12-10 15:46:30|5388.8|5382.8|5389.8|5383.8|5389.8|5383.8|5388.3|5382.3|27
1639151200000|2021-12-10 15:46:40|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|3
1639151210000|2021-12-10 15:46:50|5390.3|5384.3|5389.8|5383.8|5390.3|5384.3|5389.8|5383.8|3
1639151220000|2021-12-10 15:47:00|5389.6|5383.6|5389.3|5383.3|5389.6|5383.6|5389.3|5383.3|1
1639151230000|2021-12-10 15:47:10|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|20
1639151240000|2021-12-10 15:47:20|5390.3|5384.3|5390.6|5384.6|5390.6|5384.6|5390.3|5384.3|12
1639151250000|2021-12-10 15:47:30|||||||||3
1639151260000|2021-12-10 15:47:40|5390.8|5384.8|5390.6|5384.6|5390.8|5384.8|5390.3|5384.3|7
1639151270000|2021-12-10 15:47:50|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|20
1639151280000|2021-12-10 15:48:00|5388.3|5382.3|5387.8|5381.8|5388.3|5382.3|5387.8|5381.8|25
1639151290000|2021-12-10 15:48:10|5387.5|5381.5|5388|5382|5388.6|5382.6|5387.5|5381.5|23
1639151300000|2021-12-10 15:48:20|5388.6|5382.6|5389.6|5383.6|5389.6|5383.6|5388.6|5382.6|3
1639151310000|2021-12-10 15:48:30|5389.3|5383.3|5388.8|5382.8|5389.3|5383.3|5388.5|5382.5|2
1639151320000|2021-12-10 15:48:40|||||||||6
1639151330000|2021-12-10 15:48:50|5388.5|5382.5|5387.5|5381.5|5388.5|5382.5|5387.5|5381.5|3
1639151340000|2021-12-10 15:49:00|5387.3|5381.3|5387.6|5381.6|5388.6|5382.6|5387.3|5381.3|12
1639151350000|2021-12-10 15:49:10|5387.3|5381.3|5388|5382|5389.1|5383.1|5387.3|5381.3|7
1639151360000|2021-12-10 15:49:20|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5387.3|5381.3|6
1639151370000|2021-12-10 15:49:30|5388.1|5382.1|5387.8|5381.8|5388.3|5382.3|5387.3|5381.3|4
1639151380000|2021-12-10 15:49:40|||||||||1
1639151390000|2021-12-10 15:49:50|5387.3|5381.3|5387.8|5381.8|5387.8|5381.8|5387.3|5381.3|6
1639151400000|2021-12-10 15:50:00|5387.5|5381.5|5388.8|5382.8|5388.8|5382.8|5387.3|5381.3|6
1639151410000|2021-12-10 15:50:10|5388.6|5382.6|5388|5382|5389|5383|5388|5382|5
1639151430000|2021-12-10 15:50:30|5387.7|5381.7|5388|5382|5388|5382|5387.7|5381.7|2
1639151440000|2021-12-10 15:50:40|5388.3|5382.3|5391.8|5385.8|5391.8|5385.8|5388.3|5382.3|13
1639151450000|2021-12-10 15:50:50|5392.5|5386.5|5393|5387|5393|5387|5392.5|5386.5|5
1639151460000|2021-12-10 15:51:00|5392.4|5386.4|5391.3|5385.3|5392.4|5386.4|5390.2|5384.2|2
1639151470000|2021-12-10 15:51:10|5391.6|5385.6|5391.8|5385.8|5391.8|5385.8|5391.3|5385.3|3
1639151480000|2021-12-10 15:51:20|5391.2|5385.2|5390.8|5384.8|5391.2|5385.2|5390.8|5384.8|1
1639151490000|2021-12-10 15:51:30|5389.8|5383.8|5388.8|5382.8|5391.3|5385.3|5388.8|5382.8|26
1639151500000|2021-12-10 15:51:40|5389.8|5383.8|5389.8|5383.8|5390.1|5384.1|5388.8|5382.8|2
1639151510000|2021-12-10 15:51:50|||||||||2
1639151520000|2021-12-10 15:52:00|5389.5|5383.5|5387.8|5381.8|5390.6|5384.6|5387.8|5381.8|15
1639151530000|2021-12-10 15:52:10|5388.3|5382.3|5387.3|5381.3|5388.3|5382.3|5387.3|5381.3|3
1639151540000|2021-12-10 15:52:20|5387.7|5381.7|5388.3|5382.3|5388.3|5382.3|5387.3|5381.3|4
1639151550000|2021-12-10 15:52:30|||||||||1
1639151560000|2021-12-10 15:52:40|||||||||2
1639151570000|2021-12-10 15:52:50|5387.3|5381.3|5388.1|5382.1|5388.1|5382.1|5387.3|5381.3|6
1639151580000|2021-12-10 15:53:00|||||||||1
1639151590000|2021-12-10 15:53:10|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|10
1639151600000|2021-12-10 15:53:20|5388|5382|5387.8|5381.8|5388|5382|5387.8|5381.8|4
1639151610000|2021-12-10 15:53:30|5387.5|5381.5|5387.3|5381.3|5387.5|5381.5|5387.3|5381.3|6
1639151620000|2021-12-10 15:53:40|||||||||5
1639151630000|2021-12-10 15:53:50|||||||||1
1639151640000|2021-12-10 15:54:00|||||||||5
1639151650000|2021-12-10 15:54:10|||||||||11
1639151660000|2021-12-10 15:54:20|5387.1|5381.1|5387.3|5381.3|5387.3|5381.3|5387.1|5381.1|9
1639151670000|2021-12-10 15:54:30|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|22
1639151680000|2021-12-10 15:54:40|5390.6|5384.6|5392.3|5386.3|5392.3|5386.3|5390.6|5384.6|2
1639151690000|2021-12-10 15:54:50|5391.8|5385.8|5392.6|5386.6|5392.6|5386.6|5391.8|5385.8|3
1639151700000|2021-12-10 15:55:00|5392.3|5386.3|5393.5|5387.5|5395.3|5389.3|5392.3|5386.3|34
1639151710000|2021-12-10 15:55:10|5393.7|5387.7|5392.3|5386.3|5393.7|5387.7|5392.3|5386.3|4
1639151720000|2021-12-10 15:55:20|5392.1|5386.1|5391.3|5385.3|5392.1|5386.1|5391.3|5385.3|9
1639151730000|2021-12-10 15:55:30|||||||||2
1639151740000|2021-12-10 15:55:40|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|7
1639151750000|2021-12-10 15:55:50|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.1|5387.1|45
1639151760000|2021-12-10 15:56:00|5391.8|5385.8|5392.3|5386.3|5392.8|5386.8|5391.8|5385.8|2
1639151770000|2021-12-10 15:56:10|5393.5|5387.5|5393.2|5387.2|5393.5|5387.5|5392.8|5386.8|11
1639151780000|2021-12-10 15:56:20|5393.5|5387.5|5393.2|5387.2|5393.5|5387.5|5392.9|5386.9|1
1639151790000|2021-12-10 15:56:30|5393.5|5387.5|5394.3|5388.3|5394.3|5388.3|5393.5|5387.5|1
1639151800000|2021-12-10 15:56:40|5394.5|5388.5|5394.3|5388.3|5394.5|5388.5|5394|5388|14
1639151810000|2021-12-10 15:56:50|5395.5|5389.5|5394.8|5388.8|5395.5|5389.5|5394.6|5388.6|12
1639151820000|2021-12-10 15:57:00|5395.3|5389.3|5398.8|5392.8|5398.8|5392.8|5395.3|5389.3|25
1639151830000|2021-12-10 15:57:10|5397.8|5391.8|5397.3|5391.3|5397.8|5391.8|5397.3|5391.3|10
1639151840000|2021-12-10 15:57:20|5397|5391|5395.3|5389.3|5397|5391|5395.3|5389.3|3
1639151850000|2021-12-10 15:57:30|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|6
1639151860000|2021-12-10 15:57:40|5395|5389|5394.8|5388.8|5396|5390|5394.8|5388.8|10
1639151870000|2021-12-10 15:57:50|5394.2|5388.2|5392.5|5386.5|5394.2|5388.2|5392.5|5386.5|10
1639151880000|2021-12-10 15:58:00|5392.3|5386.3|5390.3|5384.3|5392.3|5386.3|5390.3|5384.3|4
1639151890000|2021-12-10 15:58:10|5390|5384|5392.3|5386.3|5392.3|5386.3|5390|5384|26
1639151900000|2021-12-10 15:58:20|5391.8|5385.8|5391.3|5385.3|5391.8|5385.8|5391.3|5385.3|5
1639151910000|2021-12-10 15:58:30|5392.8|5386.8|5392.5|5386.5|5392.8|5386.8|5391.3|5385.3|11
1639151920000|2021-12-10 15:58:40|5392.3|5386.3|5391.8|5385.8|5392.3|5386.3|5391.8|5385.8|2
1639151930000|2021-12-10 15:58:50|5392.3|5386.3|5392.8|5386.8|5393.3|5387.3|5392.3|5386.3|1
1639151940000|2021-12-10 15:59:00|5392.2|5386.2|5391.3|5385.3|5392.3|5386.3|5391.3|5385.3|2
1639151950000|2021-12-10 15:59:10|5391.5|5385.5|5391.3|5385.3|5391.5|5385.5|5391.3|5385.3|6
1639151960000|2021-12-10 15:59:20|5391.6|5385.6|5392.6|5386.6|5392.6|5386.6|5391.6|5385.6|7
1639151970000|2021-12-10 15:59:30|5393.1|5387.1|5392.8|5386.8|5393.1|5387.1|5392.6|5386.6|1
1639151980000|2021-12-10 15:59:40|5393.1|5387.1|5392.8|5386.8|5393.1|5387.1|5392.8|5386.8|4
1639151990000|2021-12-10 15:59:50|5393.1|5387.1|5395|5389|5395|5389|5393.1|5387.1|4
1639152000000|2021-12-10 16:00:00|5395.6|5389.6|5395.8|5389.8|5397.5|5391.5|5395.3|5389.3|13
1639152010000|2021-12-10 16:00:10|5396.1|5390.1|5395.8|5389.8|5396.3|5390.3|5395.8|5389.8|1
1639152020000|2021-12-10 16:00:20|5396.1|5390.1|5394.8|5388.8|5396.1|5390.1|5394.8|5388.8|8
1639152030000|2021-12-10 16:00:30|5395.1|5389.1|5395.5|5389.5|5395.5|5389.5|5395.1|5389.1|1
1639152040000|2021-12-10 16:00:40|5395.8|5389.8|5397.3|5391.3|5397.3|5391.3|5395.8|5389.8|5
1639152050000|2021-12-10 16:00:50|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|7
1639152060000|2021-12-10 16:01:00|5395.5|5389.5|5396.3|5390.3|5396.3|5390.3|5395.5|5389.5|7
1639152070000|2021-12-10 16:01:10|5395.2|5389.2|5394.5|5388.5|5395.2|5389.2|5394.2|5388.2|26
1639152080000|2021-12-10 16:01:20|5394.3|5388.3|5396.2|5390.2|5396.2|5390.2|5393.9|5387.9|6
1639152090000|2021-12-10 16:01:30|5396.4|5390.4|5395.2|5389.2|5396.4|5390.4|5395.2|5389.2|3
1639152100000|2021-12-10 16:01:40|5396.2|5390.2|5395.7|5389.7|5396.2|5390.2|5395.7|5389.7|5
1639152110000|2021-12-10 16:01:50|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5394.2|5388.2|7
1639152120000|2021-12-10 16:02:00|5394.4|5388.4|5393.4|5387.4|5394.4|5388.4|5393.4|5387.4|5
1639152130000|2021-12-10 16:02:10|5393.7|5387.7|5393.7|5387.7|5394.3|5388.3|5393.7|5387.7|6
1639152140000|2021-12-10 16:02:20|5394.7|5388.7|5395.2|5389.2|5395.2|5389.2|5394.7|5388.7|4
1639152150000|2021-12-10 16:02:30|5395.5|5389.5|5396.4|5390.4|5396.7|5390.7|5395.2|5389.2|8
1639152160000|2021-12-10 16:02:40|5395.9|5389.9|5394.4|5388.4|5395.9|5389.9|5394.2|5388.2|1
1639152170000|2021-12-10 16:02:50|5394.2|5388.2|5393.7|5387.7|5394.7|5388.7|5393.7|5387.7|8
1639152180000|2021-12-10 16:03:00|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|9
1639152190000|2021-12-10 16:03:10|5392.7|5386.7|5396|5390|5396|5390|5392.7|5386.7|27
1639152200000|2021-12-10 16:03:20|5396.3|5390.3|5395.7|5389.7|5396.5|5390.5|5395.7|5389.7|6
1639152210000|2021-12-10 16:03:30|5395.5|5389.5|5395|5389|5395.7|5389.7|5394.7|5388.7|4
1639152220000|2021-12-10 16:03:40|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|1
1639152230000|2021-12-10 16:03:50|5394.9|5388.9|5395.2|5389.2|5395.2|5389.2|5394.7|5388.7|4
1639152240000|2021-12-10 16:04:00|5395|5389|5393.7|5387.7|5395.2|5389.2|5393.7|5387.7|4
1639152250000|2021-12-10 16:04:10|5393|5387|5393.7|5387.7|5393.7|5387.7|5393|5387|8
1639152260000|2021-12-10 16:04:20|5393.2|5387.2|5393.7|5387.7|5394.2|5388.2|5393.2|5387.2|7
1639152270000|2021-12-10 16:04:30|5393.4|5387.4|5392.7|5386.7|5393.4|5387.4|5392.5|5386.5|3
1639152280000|2021-12-10 16:04:40|5391.7|5385.7|5392.7|5386.7|5392.7|5386.7|5391.7|5385.7|18
1639152300000|2021-12-10 16:05:00|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|4
1639152310000|2021-12-10 16:05:10|5392|5386|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|2
1639152320000|2021-12-10 16:05:20|5390.9|5384.9|5391.2|5385.2|5391.2|5385.2|5390.9|5384.9|1
1639152330000|2021-12-10 16:05:30|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|3
1639152340000|2021-12-10 16:05:40|5389.7|5383.7|5389.4|5383.4|5390.9|5384.9|5389.4|5383.4|16
1639152350000|2021-12-10 16:05:50|5389.7|5383.7|5390.2|5384.2|5390.2|5384.2|5389.7|5383.7|2
1639152360000|2021-12-10 16:06:00|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|1
1639152370000|2021-12-10 16:06:10|5385.2|5379.2|5384.2|5378.2|5385.7|5379.7|5384|5378|22
1639152380000|2021-12-10 16:06:20|5384.5|5378.5|5381.7|5375.7|5384.5|5378.5|5381.4|5375.4|10
1639152390000|2021-12-10 16:06:30|5384|5378|5384|5378|5384|5378|5384|5378|2
1639152400000|2021-12-10 16:06:40|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5383.7|5377.7|6
1639152410000|2021-12-10 16:06:50|5383.7|5377.7|5384.7|5378.7|5384.7|5378.7|5383.7|5377.7|9
1639152420000|2021-12-10 16:07:00|5384.4|5378.4|5381.7|5375.7|5384.4|5378.4|5381.7|5375.7|10
1639152430000|2021-12-10 16:07:10|5381.4|5375.4|5381.2|5375.2|5381.7|5375.7|5381.2|5375.2|4
1639152440000|2021-12-10 16:07:20|5380.9|5374.9|5380.4|5374.4|5380.9|5374.9|5380.4|5374.4|1
1639152450000|2021-12-10 16:07:30|5380|5374|5379.2|5373.2|5380|5374|5378.7|5372.7|5
1639152460000|2021-12-10 16:07:40|5379.7|5373.7|5381.2|5375.2|5381.2|5375.2|5379.4|5373.4|15
1639152470000|2021-12-10 16:07:50|5380.7|5374.7|5379.2|5373.2|5380.7|5374.7|5378.7|5372.7|18
1639152480000|2021-12-10 16:08:00|5378.9|5372.9|5379.9|5373.9|5380.4|5374.4|5378.7|5372.7|19
1639152490000|2021-12-10 16:08:10|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|1
1639152500000|2021-12-10 16:08:20|5379.4|5373.4|5378.4|5372.4|5379.4|5373.4|5378.4|5372.4|5
1639152510000|2021-12-10 16:08:30|5377.4|5371.4|5373.7|5367.7|5377.4|5371.4|5373.7|5367.7|21
1639152520000|2021-12-10 16:08:40|5373.9|5367.9|5367.4|5361.4|5373.9|5367.9|5365.4|5359.4|74
1639152530000|2021-12-10 16:08:50|5365.9|5359.9|5366.2|5360.2|5366.2|5360.2|5365.9|5359.9|7
1639152540000|2021-12-10 16:09:00|5366.4|5360.4|5366.7|5360.7|5366.7|5360.7|5366.2|5360.2|8
1639152550000|2021-12-10 16:09:10|5366.4|5360.4|5367.9|5361.9|5367.9|5361.9|5366.4|5360.4|6
1639152560000|2021-12-10 16:09:20|5367.7|5361.7|5368.4|5362.4|5368.9|5362.9|5367.7|5361.7|5
1639152570000|2021-12-10 16:09:30|5367.6|5361.6|5366.7|5360.7|5367.6|5361.6|5366.7|5360.7|19
1639152580000|2021-12-10 16:09:40|5366.4|5360.4|5367.2|5361.2|5367.5|5361.5|5366.4|5360.4|8
1639152590000|2021-12-10 16:09:50|5367.4|5361.4|5367.4|5361.4|5367.7|5361.7|5367.4|5361.4|2
1639152600000|2021-12-10 16:10:00|5366.9|5360.9|5370|5364|5371|5365|5366.9|5360.9|13
1639152610000|2021-12-10 16:10:10|5369.7|5363.7|5372.2|5366.2|5372.2|5366.2|5369.7|5363.7|4
1639152620000|2021-12-10 16:10:20|5371.7|5365.7|5371.2|5365.2|5371.7|5365.7|5371.2|5365.2|2
1639152630000|2021-12-10 16:10:30|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5369.8|5363.8|1
1639152640000|2021-12-10 16:10:40|||||||||12
1639152650000|2021-12-10 16:10:50|5369.9|5363.9|5368.7|5362.7|5369.9|5363.9|5368.7|5362.7|0
1639152660000|2021-12-10 16:11:00|||||||||2
1639152670000|2021-12-10 16:11:10|5369|5363|5369|5363|5369|5363|5369|5363|9
1639152680000|2021-12-10 16:11:20|5368.7|5362.7|5369|5363|5369.3|5363.3|5368.7|5362.7|2
1639152690000|2021-12-10 16:11:30|5369.5|5363.5|5369|5363|5369.5|5363.5|5369|5363|7
1639152710000|2021-12-10 16:11:50|5369.5|5363.5|5369.2|5363.2|5369.7|5363.7|5369|5363|6
1639152720000|2021-12-10 16:12:00|5369.5|5363.5|5369|5363|5369.7|5363.7|5368.7|5362.7|28
1639152730000|2021-12-10 16:12:10|5368.7|5362.7|5369|5363|5369|5363|5368.7|5362.7|7
1639152740000|2021-12-10 16:12:20|5368.7|5362.7|5369.5|5363.5|5369.5|5363.5|5368.7|5362.7|2
1639152750000|2021-12-10 16:12:30|5369.2|5363.2|5372|5366|5372|5366|5369|5363|30
1639152760000|2021-12-10 16:12:40|5371.3|5365.3|5371.7|5365.7|5371.7|5365.7|5371.2|5365.2|12
1639152770000|2021-12-10 16:12:50|5372|5366|5372|5366|5372|5366|5372|5366|5
1639152780000|2021-12-10 16:13:00|5371.7|5365.7|5371.7|5365.7|5373|5367|5371.7|5365.7|5
1639152800000|2021-12-10 16:13:20|||||||||1
1639152810000|2021-12-10 16:13:30|5371.2|5365.2|5370.7|5364.7|5371.2|5365.2|5370.7|5364.7|3
1639152820000|2021-12-10 16:13:40|5370.2|5364.2|5371.2|5365.2|5371.2|5365.2|5370.2|5364.2|11
1639152830000|2021-12-10 16:13:50|5371.9|5365.9|5372.2|5366.2|5372.2|5366.2|5371.7|5365.7|5
1639152840000|2021-12-10 16:14:00|5371.7|5365.7|5372.7|5366.7|5372.7|5366.7|5371.7|5365.7|4
1639152850000|2021-12-10 16:14:10|||||||||1
1639152860000|2021-12-10 16:14:20|5372.4|5366.4|5371.2|5365.2|5372.4|5366.4|5371.2|5365.2|4
1639152870000|2021-12-10 16:14:30|5370.9|5364.9|5369.2|5363.2|5370.9|5364.9|5369.2|5363.2|3
1639152880000|2021-12-10 16:14:40|5369.5|5363.5|5369.7|5363.7|5370|5364|5369|5363|24
1639152890000|2021-12-10 16:14:50|5373|5367|5373.2|5367.2|5373.2|5367.2|5372.2|5366.2|6
1639152900000|2021-12-10 16:15:00|5373.7|5367.7|5376.2|5370.2|5376.7|5370.7|5373.2|5367.2|15
1639152910000|2021-12-10 16:15:10|5375.4|5369.4|5375.9|5369.9|5375.9|5369.9|5375.4|5369.4|1
1639152920000|2021-12-10 16:15:20|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639152930000|2021-12-10 16:15:30|||||||||1
1639152940000|2021-12-10 16:15:40|5377.5|5371.5|5378.4|5372.4|5379.2|5373.2|5377.5|5371.5|12
1639152950000|2021-12-10 16:15:50|5378.2|5372.2|5378.9|5372.9|5379.2|5373.2|5377.9|5371.9|6
1639152960000|2021-12-10 16:16:00|5378.7|5372.7|5377|5371|5378.7|5372.7|5376.2|5370.2|8
1639152970000|2021-12-10 16:16:10|5376.7|5370.7|5378.2|5372.2|5379|5373|5376.7|5370.7|6
1639152980000|2021-12-10 16:16:20|5377.7|5371.7|5377.2|5371.2|5378.8|5372.8|5377.2|5371.2|11
1639152990000|2021-12-10 16:16:30|5376.9|5370.9|5377.2|5371.2|5377.2|5371.2|5376.2|5370.2|4
1639153000000|2021-12-10 16:16:40|5376.9|5370.9|5375.2|5369.2|5377.2|5371.2|5375.2|5369.2|4
1639153010000|2021-12-10 16:16:50|5375|5369|5373.9|5367.9|5375|5369|5373.9|5367.9|3
1639153020000|2021-12-10 16:17:00|5373.7|5367.7|5374.2|5368.2|5374.2|5368.2|5373.7|5367.7|10
1639153030000|2021-12-10 16:17:10|5372.9|5366.9|5375.2|5369.2|5375.7|5369.7|5372.9|5366.9|14
1639153040000|2021-12-10 16:17:20|5375.5|5369.5|5379|5373|5379|5373|5375.5|5369.5|21
1639153050000|2021-12-10 16:17:30|5379.2|5373.2|5379.2|5373.2|5380.2|5374.2|5379.2|5373.2|4
1639153070000|2021-12-10 16:17:50|||||||||1
1639153080000|2021-12-10 16:18:00|5378.5|5372.5|5379.2|5373.2|5379.2|5373.2|5378.5|5372.5|2
1639153090000|2021-12-10 16:18:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|1
1639153100000|2021-12-10 16:18:20|5379.2|5373.2|5379.4|5373.4|5379.7|5373.7|5376.2|5370.2|15
1639153110000|2021-12-10 16:18:30|5379.7|5373.7|5381.7|5375.7|5382|5376|5379.4|5373.4|45
1639153120000|2021-12-10 16:18:40|5381.4|5375.4|5381.7|5375.7|5381.7|5375.7|5381.4|5375.4|2
1639153130000|2021-12-10 16:18:50|5382.5|5376.5|5382|5376|5382.5|5376.5|5381.9|5375.9|5
1639153140000|2021-12-10 16:19:00|5381.7|5375.7|5382.2|5376.2|5384|5378|5381.7|5375.7|20
1639153150000|2021-12-10 16:19:10|5382.4|5376.4|5382|5376|5382.4|5376.4|5381.7|5375.7|4
1639153160000|2021-12-10 16:19:20|5381.7|5375.7|5379.7|5373.7|5381.7|5375.7|5379.7|5373.7|4
1639153170000|2021-12-10 16:19:30|5378.9|5372.9|5379.2|5373.2|5379.2|5373.2|5378.9|5372.9|5
1639153180000|2021-12-10 16:19:40|5378.9|5372.9|5379.2|5373.2|5379.2|5373.2|5378.9|5372.9|4
1639153190000|2021-12-10 16:19:50|5379.5|5373.5|5379.7|5373.7|5379.7|5373.7|5379.5|5373.5|0
1639153200000|2021-12-10 16:20:00|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|4
1639153210000|2021-12-10 16:20:10|||||||||2
1639153220000|2021-12-10 16:20:20|5378.6|5372.6|5375.4|5369.4|5378.6|5372.6|5375.4|5369.4|7
1639153230000|2021-12-10 16:20:30|5374.9|5368.9|5377.7|5371.7|5377.7|5371.7|5374.2|5368.2|24
1639153240000|2021-12-10 16:20:40|5377.4|5371.4|5380.4|5374.4|5380.4|5374.4|5377.4|5371.4|11
1639153250000|2021-12-10 16:20:50|5380.2|5374.2|5382.4|5376.4|5382.4|5376.4|5379.4|5373.4|13
1639153260000|2021-12-10 16:21:00|5382.2|5376.2|5381.4|5375.4|5382.2|5376.2|5381.4|5375.4|3
1639153270000|2021-12-10 16:21:10|5379.2|5373.2|5381.2|5375.2|5381.4|5375.4|5379.2|5373.2|28
1639153280000|2021-12-10 16:21:20|5381.5|5375.5|5380.4|5374.4|5381.5|5375.5|5380.4|5374.4|0
1639153290000|2021-12-10 16:21:30|5380.2|5374.2|5381.2|5375.2|5381.2|5375.2|5380.2|5374.2|3
1639153300000|2021-12-10 16:21:40|5382.2|5376.2|5385.2|5379.2|5385.4|5379.4|5382.2|5376.2|16
1639153310000|2021-12-10 16:21:50|||||||||2
1639153320000|2021-12-10 16:22:00|5384.2|5378.2|5382.7|5376.7|5384.4|5378.4|5382.7|5376.7|6
1639153330000|2021-12-10 16:22:10|5384.2|5378.2|5383.7|5377.7|5384.2|5378.2|5382.7|5376.7|9
1639153340000|2021-12-10 16:22:20|5383.2|5377.2|5383.2|5377.2|5383.7|5377.7|5382.7|5376.7|5
1639153350000|2021-12-10 16:22:30|5383.7|5377.7|5385.9|5379.9|5385.9|5379.9|5383.2|5377.2|16
1639153360000|2021-12-10 16:22:40|5386.5|5380.5|5388.4|5382.4|5389.3|5383.3|5386.5|5380.5|21
1639153370000|2021-12-10 16:22:50|5389.3|5383.3|5390.4|5384.4|5391|5385|5389.3|5383.3|10
1639153380000|2021-12-10 16:23:00|5390.2|5384.2|5389.7|5383.7|5390.7|5384.7|5389.2|5383.2|8
1639153390000|2021-12-10 16:23:10|5389.5|5383.5|5387.2|5381.2|5389.5|5383.5|5387.2|5381.2|13
1639153400000|2021-12-10 16:23:20|5386.9|5380.9|5386.4|5380.4|5386.9|5380.9|5386.2|5380.2|3
1639153410000|2021-12-10 16:23:30|5385.9|5379.9|5387|5381|5387|5381|5385.9|5379.9|2
1639153420000|2021-12-10 16:23:40|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|1
1639153430000|2021-12-10 16:23:50|5385.6|5379.6|5384.4|5378.4|5385.9|5379.9|5384.4|5378.4|5
1639153440000|2021-12-10 16:24:00|5384.2|5378.2|5384|5378|5385.2|5379.2|5382|5376|11
1639153450000|2021-12-10 16:24:10|5384.3|5378.3|5385.2|5379.2|5386.4|5380.4|5384.3|5378.3|5
1639153460000|2021-12-10 16:24:20|5384|5378|5382.2|5376.2|5384|5378|5382.2|5376.2|3
1639153470000|2021-12-10 16:24:30|5381.7|5375.7|5381|5375|5381.7|5375.7|5380.7|5374.7|4
1639153480000|2021-12-10 16:24:40|5381.7|5375.7|5381.2|5375.2|5381.7|5375.7|5380.7|5374.7|12
1639153490000|2021-12-10 16:24:50|5380.9|5374.9|5380.2|5374.2|5380.9|5374.9|5378.9|5372.9|2
1639153500000|2021-12-10 16:25:00|5380|5374|5379.7|5373.7|5381.7|5375.7|5379.7|5373.7|13
1639153510000|2021-12-10 16:25:10|5379.3|5373.3|5379.7|5373.7|5379.7|5373.7|5378.7|5372.7|39
1639153520000|2021-12-10 16:25:20|5379.2|5373.2|5379|5373|5379.2|5373.2|5378.9|5372.9|3
1639153530000|2021-12-10 16:25:30|5379.3|5373.3|5379.2|5373.2|5379.7|5373.7|5379.2|5373.2|3
1639153540000|2021-12-10 16:25:40|5379.4|5373.4|5379.2|5373.2|5379.4|5373.4|5379|5373|15
1639153550000|2021-12-10 16:25:50|5379|5373|5379|5373|5379|5373|5378.7|5372.7|17
1639153560000|2021-12-10 16:26:00|5379.3|5373.3|5378.7|5372.7|5379.3|5373.3|5378.7|5372.7|7
1639153570000|2021-12-10 16:26:10|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|3
1639153580000|2021-12-10 16:26:20|5380|5374|5380|5374|5380|5374|5379.7|5373.7|8
1639153590000|2021-12-10 16:26:30|5379.7|5373.7|5381.7|5375.7|5381.7|5375.7|5379.2|5373.2|8
1639153600000|2021-12-10 16:26:40|||||||||2
1639153610000|2021-12-10 16:26:50|5380.9|5374.9|5381.4|5375.4|5381.4|5375.4|5380.9|5374.9|5
1639153620000|2021-12-10 16:27:00|5380.2|5374.2|5381.2|5375.2|5381.2|5375.2|5380.2|5374.2|27
1639153630000|2021-12-10 16:27:10|5381.5|5375.5|5382.5|5376.5|5382.5|5376.5|5381.5|5375.5|5
1639153640000|2021-12-10 16:27:20|5382.7|5376.7|5384|5378|5384|5378|5382.7|5376.7|2
1639153650000|2021-12-10 16:27:30|5384.3|5378.3|5386|5380|5386|5380|5384.3|5378.3|6
1639153660000|2021-12-10 16:27:40|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|1
1639153670000|2021-12-10 16:27:50|5384.7|5378.7|5386.4|5380.4|5386.4|5380.4|5384.7|5378.7|12
1639153680000|2021-12-10 16:28:00|5386.2|5380.2|5387.2|5381.2|5387.2|5381.2|5385.9|5379.9|5
1639153690000|2021-12-10 16:28:10|5387.8|5381.8|5387|5381|5388|5382|5386.7|5380.7|13
1639153700000|2021-12-10 16:28:20|5386.7|5380.7|5385.9|5379.9|5386.7|5380.7|5385.9|5379.9|2
1639153710000|2021-12-10 16:28:30|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5385.9|5379.9|2
1639153720000|2021-12-10 16:28:40|||||||||1
1639153730000|2021-12-10 16:28:50|5385.9|5379.9|5385.2|5379.2|5385.9|5379.9|5384.7|5378.7|9
1639153740000|2021-12-10 16:29:00|5384.9|5378.9|5383.4|5377.4|5385.2|5379.2|5383.4|5377.4|7
1639153750000|2021-12-10 16:29:10|5384.5|5378.5|5385.4|5379.4|5385.7|5379.7|5384.5|5378.5|13
1639153770000|2021-12-10 16:29:30|5386.7|5380.7|5387.7|5381.7|5387.7|5381.7|5386.2|5380.2|6
1639153780000|2021-12-10 16:29:40|5387.4|5381.4|5388|5382|5388|5382|5386.9|5380.9|3
1639153790000|2021-12-10 16:29:50|5388.3|5382.3|5389|5383|5389|5383|5388.2|5382.2|15
1639153800000|2021-12-10 16:30:00|5389.2|5383.2|5391.4|5385.4|5391.8|5385.8|5389.2|5383.2|4
1639153810000|2021-12-10 16:30:10|5390.2|5384.2|5388.9|5382.9|5390.2|5384.2|5388.2|5382.2|7
1639153820000|2021-12-10 16:30:20|5388.4|5382.4|5386.9|5380.9|5388.4|5382.4|5386.9|5380.9|0
1639153830000|2021-12-10 16:30:30|5386.7|5380.7|5389.7|5383.7|5390|5384|5386.7|5380.7|7
1639153840000|2021-12-10 16:30:40|5390|5384|5390.2|5384.2|5390.2|5384.2|5390|5384|4
1639153860000|2021-12-10 16:31:00|5389.9|5383.9|5392.9|5386.9|5393.4|5387.4|5389.9|5383.9|8
1639153870000|2021-12-10 16:31:10|5389.4|5383.4|5390.2|5384.2|5390.2|5384.2|5388.4|5382.4|8
1639153880000|2021-12-10 16:31:20|5390.5|5384.5|5391.2|5385.2|5391.2|5385.2|5389.7|5383.7|6
1639153890000|2021-12-10 16:31:30|5390.9|5384.9|5391.2|5385.2|5391.7|5385.7|5390.9|5384.9|2
1639153900000|2021-12-10 16:31:40|5391|5385|5390.7|5384.7|5391|5385|5390.7|5384.7|1
1639153910000|2021-12-10 16:31:50|5390.4|5384.4|5389.7|5383.7|5390.4|5384.4|5389.4|5383.4|6
1639153920000|2021-12-10 16:32:00|5390.3|5384.3|5391|5385|5391|5385|5390.3|5384.3|13
1639153930000|2021-12-10 16:32:10|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|1
1639153950000|2021-12-10 16:32:30|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|2
1639153960000|2021-12-10 16:32:40|5392.3|5386.3|5394.7|5388.7|5394.7|5388.7|5391.4|5385.4|14
1639153970000|2021-12-10 16:32:50|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5394.9|5388.9|3
1639153980000|2021-12-10 16:33:00|5394.9|5388.9|5394.7|5388.7|5394.9|5388.9|5394.7|5388.7|0
1639153990000|2021-12-10 16:33:10|5393.9|5387.9|5391.2|5385.2|5393.9|5387.9|5390.7|5384.7|7
1639154000000|2021-12-10 16:33:20|5390.9|5384.9|5388.7|5382.7|5390.9|5384.9|5388.7|5382.7|1
1639154010000|2021-12-10 16:33:30|||||||||2
1639154020000|2021-12-10 16:33:40|5386.2|5380.2|5385.4|5379.4|5386.2|5380.2|5385.4|5379.4|4
1639154030000|2021-12-10 16:33:50|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|1
1639154040000|2021-12-10 16:34:00|5385.2|5379.2|5386.7|5380.7|5386.9|5380.9|5385.2|5379.2|17
1639154050000|2021-12-10 16:34:10|5387.7|5381.7|5387.2|5381.2|5387.7|5381.7|5386.7|5380.7|4
1639154060000|2021-12-10 16:34:20|5386.9|5380.9|5387.7|5381.7|5387.7|5381.7|5386.9|5380.9|4
1639154070000|2021-12-10 16:34:30|5387.4|5381.4|5387.4|5381.4|5387.7|5381.7|5386.9|5380.9|7
1639154080000|2021-12-10 16:34:40|5387.7|5381.7|5387.4|5381.4|5387.7|5381.7|5387.4|5381.4|1
1639154090000|2021-12-10 16:34:50|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|0
1639154100000|2021-12-10 16:35:00|5387|5381|5387.7|5381.7|5387.7|5381.7|5387|5381|2
1639154110000|2021-12-10 16:35:10|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|4
1639154120000|2021-12-10 16:35:20|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|1
1639154130000|2021-12-10 16:35:30|5386.4|5380.4|5386.9|5380.9|5386.9|5380.9|5385.4|5379.4|9
1639154140000|2021-12-10 16:35:40|5387.2|5381.2|5387.7|5381.7|5387.7|5381.7|5387.2|5381.2|6
1639154150000|2021-12-10 16:35:50|||||||||1
1639154160000|2021-12-10 16:36:00|||||||||6
1639154170000|2021-12-10 16:36:10|||||||||1
1639154190000|2021-12-10 16:36:30|5387.2|5381.2|5386.9|5380.9|5387.2|5381.2|5386.9|5380.9|6
1639154200000|2021-12-10 16:36:40|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|2
1639154210000|2021-12-10 16:36:50|5387.7|5381.7|5387.4|5381.4|5387.7|5381.7|5387.4|5381.4|1
1639154220000|2021-12-10 16:37:00|5387.2|5381.2|5386.9|5380.9|5387.4|5381.4|5386.9|5380.9|20
1639154230000|2021-12-10 16:37:10|||||||||1
1639154240000|2021-12-10 16:37:20|||||||||2
1639154260000|2021-12-10 16:37:40|5387.7|5381.7|5386.9|5380.9|5387.7|5381.7|5386.9|5380.9|4
1639154270000|2021-12-10 16:37:50|5387.7|5381.7|5387.2|5381.2|5387.7|5381.7|5387.2|5381.2|11
1639154280000|2021-12-10 16:38:00|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|12
1639154290000|2021-12-10 16:38:10|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|1
1639154300000|2021-12-10 16:38:20|5386.2|5380.2|5385.9|5379.9|5386.2|5380.2|5385.9|5379.9|1
1639154310000|2021-12-10 16:38:30|||||||||1
1639154320000|2021-12-10 16:38:40|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|1
1639154330000|2021-12-10 16:38:50|5386.2|5380.2|5385.7|5379.7|5386.2|5380.2|5385.7|5379.7|2
1639154340000|2021-12-10 16:39:00|5386.2|5380.2|5385.7|5379.7|5386.4|5380.4|5385.7|5379.7|5
1639154350000|2021-12-10 16:39:10|5385.9|5379.9|5385.7|5379.7|5385.9|5379.9|5385.7|5379.7|1
1639154360000|2021-12-10 16:39:20|5385.4|5379.4|5384.9|5378.9|5385.4|5379.4|5384.9|5378.9|1
1639154370000|2021-12-10 16:39:30|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|11
1639154380000|2021-12-10 16:39:40|5385.7|5379.7|5386.7|5380.7|5386.7|5380.7|5385.7|5379.7|15
1639154390000|2021-12-10 16:39:50|5387.3|5381.3|5390.4|5384.4|5390.7|5384.7|5387.3|5381.3|15
1639154400000|2021-12-10 16:40:00|5390.2|5384.2|5390.4|5384.4|5390.7|5384.7|5389.4|5383.4|5
1639154410000|2021-12-10 16:40:10|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|1
1639154420000|2021-12-10 16:40:20|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5389.9|5383.9|3
1639154430000|2021-12-10 16:40:30|5391.2|5385.2|5391.7|5385.7|5391.7|5385.7|5389.4|5383.4|6
1639154440000|2021-12-10 16:40:40|5390.9|5384.9|5391.7|5385.7|5391.7|5385.7|5390.9|5384.9|2
1639154450000|2021-12-10 16:40:50|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|4
1639154460000|2021-12-10 16:41:00|5390.9|5384.9|5391.7|5385.7|5391.7|5385.7|5390.9|5384.9|5
1639154470000|2021-12-10 16:41:10|||||||||1
1639154480000|2021-12-10 16:41:20|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|4
1639154490000|2021-12-10 16:41:30|||||||||1
1639154510000|2021-12-10 16:41:50|||||||||1
1639154520000|2021-12-10 16:42:00|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|24
1639154530000|2021-12-10 16:42:10|5392.9|5386.9|5394.7|5388.7|5394.7|5388.7|5392.9|5386.9|19
1639154540000|2021-12-10 16:42:20|5394.4|5388.4|5394.2|5388.2|5394.7|5388.7|5393.7|5387.7|15
1639154550000|2021-12-10 16:42:30|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|6
1639154560000|2021-12-10 16:42:40|5392.4|5386.4|5393.4|5387.4|5393.4|5387.4|5392.4|5386.4|13
1639154570000|2021-12-10 16:42:50|5393.9|5387.9|5395.2|5389.2|5395.2|5389.2|5393.9|5387.9|11
1639154580000|2021-12-10 16:43:00|5394.9|5388.9|5394.4|5388.4|5395.9|5389.9|5394.4|5388.4|10
1639154590000|2021-12-10 16:43:10|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.4|5388.4|2
1639154600000|2021-12-10 16:43:20|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|1
1639154610000|2021-12-10 16:43:30|5397.4|5391.4|5397.4|5391.4|5397.7|5391.7|5397.2|5391.2|11
1639154620000|2021-12-10 16:43:40|5398.4|5392.4|5397.7|5391.7|5398.4|5392.4|5397.4|5391.4|2
1639154630000|2021-12-10 16:43:50|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|1
1639154640000|2021-12-10 16:44:00|5396.9|5390.9|5399.4|5393.4|5399.4|5393.4|5396.4|5390.4|14
1639154650000|2021-12-10 16:44:10|5399.7|5393.7|5397.7|5391.7|5400.2|5394.2|5397.2|5391.2|24
1639154660000|2021-12-10 16:44:20|5397.9|5391.9|5397.2|5391.2|5397.9|5391.9|5397.2|5391.2|0
1639154670000|2021-12-10 16:44:30|5396.7|5390.7|5397.4|5391.4|5397.4|5391.4|5396.7|5390.7|2
1639154680000|2021-12-10 16:44:40|5397.2|5391.2|5397.7|5391.7|5397.7|5391.7|5397.2|5391.2|4
1639154690000|2021-12-10 16:44:50|||||||||1
1639154700000|2021-12-10 16:45:00|5397.4|5391.4|5396.7|5390.7|5397.4|5391.4|5396.7|5390.7|1
1639154710000|2021-12-10 16:45:10|5396.9|5390.9|5396.6|5390.6|5396.9|5390.9|5396.6|5390.6|1
1639154720000|2021-12-10 16:45:20|5396.4|5390.4|5396.7|5390.7|5396.9|5390.9|5396.4|5390.4|6
1639154730000|2021-12-10 16:45:30|5396.4|5390.4|5396.2|5390.2|5396.4|5390.4|5396.2|5390.2|1
1639154740000|2021-12-10 16:45:40|5397.2|5391.2|5396.7|5390.7|5397.2|5391.2|5396.7|5390.7|8
1639154750000|2021-12-10 16:45:50|5396.4|5390.4|5395.9|5389.9|5396.7|5390.7|5395.9|5389.9|3
1639154760000|2021-12-10 16:46:00|5395.6|5389.6|5395.9|5389.9|5396.2|5390.2|5395.4|5389.4|7
1639154770000|2021-12-10 16:46:10|5396.2|5390.2|5396.4|5390.4|5396.4|5390.4|5396.2|5390.2|0
1639154780000|2021-12-10 16:46:20|||||||||5
1639154790000|2021-12-10 16:46:30|5395.7|5389.7|5394.9|5388.9|5395.7|5389.7|5394.9|5388.9|3
1639154800000|2021-12-10 16:46:40|5394.6|5388.6|5391.9|5385.9|5394.6|5388.6|5391.9|5385.9|4
1639154810000|2021-12-10 16:46:50|5391.4|5385.4|5387.9|5381.9|5391.4|5385.4|5386.7|5380.7|7
1639154820000|2021-12-10 16:47:00|5387.6|5381.6|5385.4|5379.4|5387.6|5381.6|5384.7|5378.7|8
1639154830000|2021-12-10 16:47:10|5385.7|5379.7|5389.2|5383.2|5389.2|5383.2|5385.7|5379.7|5
1639154840000|2021-12-10 16:47:20|5391.4|5385.4|5391.9|5385.9|5392.4|5386.4|5390.4|5384.4|15
1639154850000|2021-12-10 16:47:30|5392.4|5386.4|5392.2|5386.2|5392.4|5386.4|5392.2|5386.2|1
1639154860000|2021-12-10 16:47:40|5393.4|5387.4|5394.2|5388.2|5394.2|5388.2|5393.4|5387.4|3
1639154870000|2021-12-10 16:47:50|5394.7|5388.7|5394.7|5388.7|5394.9|5388.9|5394.4|5388.4|6
1639154880000|2021-12-10 16:48:00|5394.4|5388.4|5393.4|5387.4|5394.4|5388.4|5393.4|5387.4|0
1639154890000|2021-12-10 16:48:10|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.7|5387.7|5
1639154900000|2021-12-10 16:48:20|5393.4|5387.4|5393.7|5387.7|5393.7|5387.7|5393.4|5387.4|7
1639154910000|2021-12-10 16:48:30|5393.4|5387.4|5393.4|5387.4|5393.7|5387.7|5393.4|5387.4|2
1639154920000|2021-12-10 16:48:40|||||||||3
1639154940000|2021-12-10 16:49:00|5393.6|5387.6|5393.4|5387.4|5393.9|5387.9|5393.4|5387.4|8
1639154950000|2021-12-10 16:49:10|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|3
1639154960000|2021-12-10 16:49:20|5393.4|5387.4|5393.4|5387.4|5393.9|5387.9|5393.4|5387.4|1
1639154970000|2021-12-10 16:49:30|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|1
1639154980000|2021-12-10 16:49:40|5390.2|5384.2|5389.9|5383.9|5390.2|5384.2|5389.2|5383.2|6
1639154990000|2021-12-10 16:49:50|5390.2|5384.2|5392.7|5386.7|5392.9|5386.9|5389.9|5383.9|2
1639155000000|2021-12-10 16:50:00|5393.7|5387.7|5392.7|5386.7|5393.7|5387.7|5392.7|5386.7|4
1639155010000|2021-12-10 16:50:10|5391.9|5385.9|5392.2|5386.2|5392.4|5386.4|5391.9|5385.9|13
1639155020000|2021-12-10 16:50:20|5391.6|5385.6|5391.7|5385.7|5392.2|5386.2|5391.2|5385.2|2
1639155030000|2021-12-10 16:50:30|5392.2|5386.2|5395.4|5389.4|5395.7|5389.7|5392.2|5386.2|5
1639155040000|2021-12-10 16:50:40|5395.2|5389.2|5396|5390|5396|5390|5395.2|5389.2|3
1639155050000|2021-12-10 16:50:50|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|7
1639155060000|2021-12-10 16:51:00|5396.9|5390.9|5396.2|5390.2|5396.9|5390.9|5396.2|5390.2|0
1639155070000|2021-12-10 16:51:10|||||||||2
1639155080000|2021-12-10 16:51:20|5395.7|5389.7|5395.4|5389.4|5395.7|5389.7|5394.9|5388.9|3
1639155090000|2021-12-10 16:51:30|5395.2|5389.2|5396.2|5390.2|5397|5391|5394.7|5388.7|4
1639155100000|2021-12-10 16:51:40|5395.9|5389.9|5395.2|5389.2|5395.9|5389.9|5395.2|5389.2|2
1639155110000|2021-12-10 16:51:50|5396|5390|5396.5|5390.5|5396.5|5390.5|5396|5390|5
1639155120000|2021-12-10 16:52:00|5396.2|5390.2|5394.7|5388.7|5396.2|5390.2|5394.7|5388.7|14
1639155130000|2021-12-10 16:52:10|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|1
1639155140000|2021-12-10 16:52:20|5393.9|5387.9|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|2
1639155150000|2021-12-10 16:52:30|5394.2|5388.2|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|3
1639155160000|2021-12-10 16:52:40|5394.5|5388.5|5393.9|5387.9|5394.5|5388.5|5393.9|5387.9|7
1639155170000|2021-12-10 16:52:50|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|0
1639155180000|2021-12-10 16:53:00|5393.9|5387.9|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|6
1639155190000|2021-12-10 16:53:10|5392.2|5386.2|5392|5386|5392.2|5386.2|5391.7|5385.7|4
1639155200000|2021-12-10 16:53:20|5392.2|5386.2|5395.2|5389.2|5395.2|5389.2|5392.2|5386.2|17
1639155210000|2021-12-10 16:53:30|5395|5389|5394.4|5388.4|5395.2|5389.2|5394.4|5388.4|1
1639155220000|2021-12-10 16:53:40|5394.2|5388.2|5394.4|5388.4|5394.7|5388.7|5394.2|5388.2|2
1639155230000|2021-12-10 16:53:50|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|10
1639155240000|2021-12-10 16:54:00|5391.2|5385.2|5391.4|5385.4|5391.4|5385.4|5391.2|5385.2|9
1639155250000|2021-12-10 16:54:10|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|19
1639155260000|2021-12-10 16:54:20|5388.9|5382.9|5388.7|5382.7|5388.9|5382.9|5388.7|5382.7|0
1639155270000|2021-12-10 16:54:30|5388.4|5382.4|5388.7|5382.7|5388.7|5382.7|5388.2|5382.2|3
1639155280000|2021-12-10 16:54:40|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|1
1639155290000|2021-12-10 16:54:50|5386.9|5380.9|5387.2|5381.2|5387.2|5381.2|5386.9|5380.9|12
1639155300000|2021-12-10 16:55:00|5386.9|5380.9|5390|5384|5390|5384|5386.9|5380.9|17
1639155310000|2021-12-10 16:55:10|5388.7|5382.7|5389.7|5383.7|5390|5384|5388.7|5382.7|21
1639155320000|2021-12-10 16:55:20|5390|5384|5390|5384|5390|5384|5389.7|5383.7|1
1639155330000|2021-12-10 16:55:30|5389.7|5383.7|5390|5384|5390|5384|5389.7|5383.7|1
1639155340000|2021-12-10 16:55:40|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|1
1639155350000|2021-12-10 16:55:50|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|2
1639155360000|2021-12-10 16:56:00|5389.2|5383.2|5382.9|5376.9|5389.2|5383.2|5382.9|5376.9|19
1639155370000|2021-12-10 16:56:10|5383.7|5377.7|5380.5|5374.5|5383.7|5377.7|5380.5|5374.5|8
1639155380000|2021-12-10 16:56:20|5380.7|5374.7|5380.4|5374.4|5380.7|5374.7|5380.4|5374.4|2
1639155390000|2021-12-10 16:56:30|5379.9|5373.9|5378.7|5372.7|5379.9|5373.9|5378.7|5372.7|8
1639155400000|2021-12-10 16:56:40|5379.4|5373.4|5379.7|5373.7|5379.7|5373.7|5378.9|5372.9|13
1639155410000|2021-12-10 16:56:50|5382|5376|5380.2|5374.2|5382|5376|5380.2|5374.2|4
1639155420000|2021-12-10 16:57:00|5380|5374|5380.2|5374.2|5380.2|5374.2|5379.7|5373.7|2
1639155430000|2021-12-10 16:57:10|5379.9|5373.9|5380.2|5374.2|5380.2|5374.2|5379.9|5373.9|1
1639155440000|2021-12-10 16:57:20|5380.7|5374.7|5382|5376|5382|5376|5380.7|5374.7|1
1639155450000|2021-12-10 16:57:30|||||||||1
1639155460000|2021-12-10 16:57:40|5381.8|5375.8|5381.2|5375.2|5382|5376|5380.9|5374.9|3
1639155470000|2021-12-10 16:57:50|5381.4|5375.4|5381.7|5375.7|5381.7|5375.7|5381.4|5375.4|0
1639155480000|2021-12-10 16:58:00|5381.4|5375.4|5380.2|5374.2|5381.4|5375.4|5379.9|5373.9|9
1639155490000|2021-12-10 16:58:10|5379.9|5373.9|5379.4|5373.4|5379.9|5373.9|5379.4|5373.4|8
1639155500000|2021-12-10 16:58:20|5378.9|5372.9|5378.9|5372.9|5379.4|5373.4|5378.9|5372.9|3
1639155510000|2021-12-10 16:58:30|5379|5373|5382|5376|5382|5376|5379|5373|5
1639155520000|2021-12-10 16:58:40|5382.3|5376.3|5382|5376|5382.5|5376.5|5382|5376|1
1639155530000|2021-12-10 16:58:50|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|1
1639155540000|2021-12-10 16:59:00|5382|5376|5383.7|5377.7|5383.7|5377.7|5382|5376|2
1639155550000|2021-12-10 16:59:10|5384.2|5378.2|5384|5378|5384.2|5378.2|5384|5378|2
1639155560000|2021-12-10 16:59:20|5383.7|5377.7|5383.2|5377.2|5383.7|5377.7|5383.2|5377.2|3
1639155570000|2021-12-10 16:59:30|5381|5375|5385|5379|5385|5379|5381|5375|16
1639155580000|2021-12-10 16:59:40|5384.3|5378.3|5384.7|5378.7|5384.7|5378.7|5384.2|5378.2|11
1639155590000|2021-12-10 16:59:50|5384.2|5378.2|5384|5378|5384.2|5378.2|5383.7|5377.7|5
1639155600000|2021-12-10 17:00:00|5383.4|5377.4|5384.7|5378.7|5384.7|5378.7|5383|5377|7
1639155610000|2021-12-10 17:00:10|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|5384.9|5378.9|12
1639155620000|2021-12-10 17:00:20|5385|5379|5385|5379|5385|5379|5385|5379|10
1639155630000|2021-12-10 17:00:30|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|1
1639155640000|2021-12-10 17:00:40|||||||||2
1639155650000|2021-12-10 17:00:50|5384|5378|5379.2|5373.2|5384|5378|5378.7|5372.7|19
1639155660000|2021-12-10 17:01:00|5379.5|5373.5|5377.9|5371.9|5380|5374|5377.7|5371.7|9
1639155670000|2021-12-10 17:01:10|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.4|5371.4|6
1639155680000|2021-12-10 17:01:20|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|7
1639155690000|2021-12-10 17:01:30|||||||||22
1639155700000|2021-12-10 17:01:40|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|6
1639155710000|2021-12-10 17:01:50|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|0
1639155720000|2021-12-10 17:02:00|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5377.9|5371.9|4
1639155730000|2021-12-10 17:02:10|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5
1639155740000|2021-12-10 17:02:20|5378.2|5372.2|5377.9|5371.9|5378.2|5372.2|5377.9|5371.9|11
1639155750000|2021-12-10 17:02:30|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|2
1639155760000|2021-12-10 17:02:40|5377.9|5371.9|5380.2|5374.2|5380.2|5374.2|5377.9|5371.9|24
1639155770000|2021-12-10 17:02:50|5378.9|5372.9|5379.4|5373.4|5379.4|5373.4|5378.9|5372.9|6
1639155780000|2021-12-10 17:03:00|5378.4|5372.4|5378.2|5372.2|5378.4|5372.4|5378.2|5372.2|2
1639155790000|2021-12-10 17:03:10|5378.7|5372.7|5378.9|5372.9|5378.9|5372.9|5378.4|5372.4|21
1639155800000|2021-12-10 17:03:20|5378.7|5372.7|5377.4|5371.4|5378.7|5372.7|5377.4|5371.4|3
1639155810000|2021-12-10 17:03:30|5377.9|5371.9|5379.2|5373.2|5379.2|5373.2|5377.9|5371.9|3
1639155820000|2021-12-10 17:03:40|5378.9|5372.9|5378.2|5372.2|5378.9|5372.9|5378.2|5372.2|2
1639155830000|2021-12-10 17:03:50|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|1
1639155840000|2021-12-10 17:04:00|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.4|5371.4|10
1639155850000|2021-12-10 17:04:10|5377.4|5371.4|5377.4|5371.4|5377.7|5371.7|5377.4|5371.4|1
1639155860000|2021-12-10 17:04:20|5377.7|5371.7|5377.9|5371.9|5377.9|5371.9|5377.4|5371.4|13
1639155870000|2021-12-10 17:04:30|5378.7|5372.7|5378.4|5372.4|5378.7|5372.7|5378.4|5372.4|6
1639155880000|2021-12-10 17:04:40|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|1
1639155890000|2021-12-10 17:04:50|5379.5|5373.5|5380.2|5374.2|5380.2|5374.2|5379.5|5373.5|1
1639155900000|2021-12-10 17:05:00|5379.2|5373.2|5380.2|5374.2|5380.2|5374.2|5379.2|5373.2|11
1639155910000|2021-12-10 17:05:10|||||||||1
1639155920000|2021-12-10 17:05:20|5379.4|5373.4|5379.9|5373.9|5380.2|5374.2|5379.4|5373.4|3
1639155930000|2021-12-10 17:05:30|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5379.4|5373.4|6
1639155950000|2021-12-10 17:05:50|5380.4|5374.4|5381.2|5375.2|5381.2|5375.2|5380.4|5374.4|9
1639155960000|2021-12-10 17:06:00|5380.7|5374.7|5381.4|5375.4|5382.2|5376.2|5380.7|5374.7|2
1639155970000|2021-12-10 17:06:10|5381.9|5375.9|5381.7|5375.7|5381.9|5375.9|5381.2|5375.2|2
1639155980000|2021-12-10 17:06:20|5381.2|5375.2|5380.4|5374.4|5381.4|5375.4|5380.4|5374.4|3
1639155990000|2021-12-10 17:06:30|5381.4|5375.4|5380.2|5374.2|5381.4|5375.4|5380.2|5374.2|5
1639156000000|2021-12-10 17:06:40|5380.4|5374.4|5381.4|5375.4|5381.4|5375.4|5380.4|5374.4|2
1639156010000|2021-12-10 17:06:50|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639156020000|2021-12-10 17:07:00|5381.2|5375.2|5382.4|5376.4|5382.4|5376.4|5380.9|5374.9|110
1639156030000|2021-12-10 17:07:10|5382.2|5376.2|5382.4|5376.4|5382.7|5376.7|5382.2|5376.2|27
1639156040000|2021-12-10 17:07:20|5382.2|5376.2|5381.9|5375.9|5382.2|5376.2|5381.9|5375.9|2
1639156050000|2021-12-10 17:07:30|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5
1639156060000|2021-12-10 17:07:40|5382.2|5376.2|5381.9|5375.9|5382.2|5376.2|5381.9|5375.9|1
1639156080000|2021-12-10 17:08:00|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|1
1639156090000|2021-12-10 17:08:10|5381.7|5375.7|5381.4|5375.4|5381.7|5375.7|5380.9|5374.9|3
1639156100000|2021-12-10 17:08:20|5381.7|5375.7|5382.2|5376.2|5382.2|5376.2|5381.7|5375.7|2
1639156110000|2021-12-10 17:08:30|||||||||1
1639156120000|2021-12-10 17:08:40|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.2|5376.2|0
1639156130000|2021-12-10 17:08:50|5382.2|5376.2|5381.9|5375.9|5382.2|5376.2|5381.9|5375.9|2
1639156140000|2021-12-10 17:09:00|5381.7|5375.7|5380.9|5374.9|5381.7|5375.7|5380.9|5374.9|7
1639156150000|2021-12-10 17:09:10|||||||||1
1639156170000|2021-12-10 17:09:30|5381.4|5375.4|5381.4|5375.4|5381.7|5375.7|5381.4|5375.4|3
1639156180000|2021-12-10 17:09:40|5380.9|5374.9|5380.9|5374.9|5381.4|5375.4|5380.9|5374.9|2
1639156200000|2021-12-10 17:10:00|||||||||3
1639156220000|2021-12-10 17:10:20|||||||||1
1639156230000|2021-12-10 17:10:30|5381.4|5375.4|5381.7|5375.7|5382.2|5376.2|5380.9|5374.9|9
1639156240000|2021-12-10 17:10:40|5381.4|5375.4|5382.9|5376.9|5382.9|5376.9|5380.9|5374.9|8
1639156250000|2021-12-10 17:10:50|||||||||1
1639156260000|2021-12-10 17:11:00|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|2
1639156270000|2021-12-10 17:11:10|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|7
1639156280000|2021-12-10 17:11:20|5381.9|5375.9|5382|5376|5382|5376|5381.9|5375.9|0
1639156290000|2021-12-10 17:11:30|5382.2|5376.2|5382.4|5376.4|5382.7|5376.7|5381.7|5375.7|3
1639156300000|2021-12-10 17:11:40|5382.2|5376.2|5381.4|5375.4|5382.2|5376.2|5381.2|5375.2|7
1639156310000|2021-12-10 17:11:50|5381.7|5375.7|5381.4|5375.4|5381.7|5375.7|5381.4|5375.4|1
1639156320000|2021-12-10 17:12:00|5381.7|5375.7|5381.4|5375.4|5382.4|5376.4|5381.4|5375.4|2
1639156330000|2021-12-10 17:12:10|||||||||1
1639156340000|2021-12-10 17:12:20|5382.7|5376.7|5382.4|5376.4|5382.7|5376.7|5382.4|5376.4|9
1639156350000|2021-12-10 17:12:30|5382.7|5376.7|5385.4|5379.4|5385.7|5379.7|5382.7|5376.7|14
1639156360000|2021-12-10 17:12:40|5384.9|5378.9|5386.2|5380.2|5387|5381|5384.9|5378.9|27
1639156370000|2021-12-10 17:12:50|5386.5|5380.5|5385.5|5379.5|5386.5|5380.5|5385|5379|8
1639156380000|2021-12-10 17:13:00|5385.2|5379.2|5383.7|5377.7|5385.2|5379.2|5383.7|5377.7|6
1639156390000|2021-12-10 17:13:10|||||||||1
1639156400000|2021-12-10 17:13:20|5383.2|5377.2|5383|5377|5383.2|5377.2|5382.7|5376.7|3
1639156410000|2021-12-10 17:13:30|5383.2|5377.2|5384|5378|5384.5|5378.5|5382.9|5376.9|27
1639156420000|2021-12-10 17:13:40|5383.7|5377.7|5383.5|5377.5|5383.7|5377.7|5383.5|5377.5|13
1639156430000|2021-12-10 17:13:50|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|0
1639156440000|2021-12-10 17:14:00|5383|5377|5382|5376|5383|5377|5382|5376|5
1639156450000|2021-12-10 17:14:10|||||||||2
1639156460000|2021-12-10 17:14:20|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|0
1639156470000|2021-12-10 17:14:30|||||||||1
1639156480000|2021-12-10 17:14:40|||||||||3
1639156490000|2021-12-10 17:14:50|||||||||1
1639156500000|2021-12-10 17:15:00|5382|5376|5382|5376|5382|5376|5382|5376|7
1639156510000|2021-12-10 17:15:10|||||||||1
1639156520000|2021-12-10 17:15:20|5382.3|5376.3|5382|5376|5382.3|5376.3|5382|5376|0
1639156530000|2021-12-10 17:15:30|5382.3|5376.3|5383.3|5377.3|5383.3|5377.3|5382.3|5376.3|12
1639156540000|2021-12-10 17:15:40|5383|5377|5383|5377|5383|5377|5383|5377|1
1639156550000|2021-12-10 17:15:50|||||||||1
1639156560000|2021-12-10 17:16:00|5382.8|5376.8|5382|5376|5382.8|5376.8|5381.5|5375.5|8
1639156570000|2021-12-10 17:16:10|5381.7|5375.7|5381.5|5375.5|5381.7|5375.7|5381.5|5375.5|0
1639156580000|2021-12-10 17:16:20|5380.9|5374.9|5380|5374|5380.9|5374.9|5379.4|5373.4|38
1639156590000|2021-12-10 17:16:30|5380.2|5374.2|5380|5374|5380.2|5374.2|5380|5374|1
1639156600000|2021-12-10 17:16:40|5379.7|5373.7|5380.5|5374.5|5380.5|5374.5|5379.7|5373.7|3
1639156610000|2021-12-10 17:16:50|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|3
1639156620000|2021-12-10 17:17:00|5380|5374|5378.9|5372.9|5380|5374|5378.9|5372.9|10
1639156630000|2021-12-10 17:17:10|5380.2|5374.2|5381.7|5375.7|5381.7|5375.7|5380.2|5374.2|12
1639156640000|2021-12-10 17:17:20|5381.5|5375.5|5383.7|5377.7|5383.7|5377.7|5381.5|5375.5|5
1639156650000|2021-12-10 17:17:30|5384|5378|5384|5378|5384.5|5378.5|5384|5378|6
1639156660000|2021-12-10 17:17:40|5384.5|5378.5|5384|5378|5384.5|5378.5|5384|5378|0
1639156670000|2021-12-10 17:17:50|5383.7|5377.7|5382.7|5376.7|5383.7|5377.7|5382.5|5376.5|9
1639156680000|2021-12-10 17:18:00|5383|5377|5385|5379|5385|5379|5383|5377|16
1639156690000|2021-12-10 17:18:10|||||||||2
1639156700000|2021-12-10 17:18:20|5382.3|5376.3|5382.4|5376.4|5382.4|5376.4|5382|5376|101
1639156710000|2021-12-10 17:18:30|5382.2|5376.2|5381.5|5375.5|5382.2|5376.2|5381.5|5375.5|2
1639156720000|2021-12-10 17:18:40|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|3
1639156730000|2021-12-10 17:18:50|5381.9|5375.9|5382.2|5376.2|5382.2|5376.2|5381.9|5375.9|5
1639156740000|2021-12-10 17:19:00|5382|5376|5380.7|5374.7|5382|5376|5380.7|5374.7|4
1639156750000|2021-12-10 17:19:10|5379.7|5373.7|5379.5|5373.5|5379.7|5373.7|5379.5|5373.5|1
1639156760000|2021-12-10 17:19:20|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|3
1639156770000|2021-12-10 17:19:30|5379.7|5373.7|5381|5375|5381|5375|5379.7|5373.7|8
1639156780000|2021-12-10 17:19:40|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|1
1639156800000|2021-12-10 17:20:00|5381|5375|5378.9|5372.9|5381|5375|5378.9|5372.9|10
1639156810000|2021-12-10 17:20:10|5379.2|5373.2|5378.5|5372.5|5379.2|5373.2|5378.5|5372.5|11
1639156820000|2021-12-10 17:20:20|||||||||18
1639156830000|2021-12-10 17:20:30|5379.7|5373.7|5379.4|5373.4|5379.7|5373.7|5379.4|5373.4|5
1639156850000|2021-12-10 17:20:50|||||||||1
1639156860000|2021-12-10 17:21:00|5379.2|5373.2|5380.2|5374.2|5380.2|5374.2|5379.2|5373.2|2
1639156870000|2021-12-10 17:21:10|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|2
1639156880000|2021-12-10 17:21:20|5381|5375|5380.2|5374.2|5381.2|5375.2|5380.2|5374.2|0
1639156890000|2021-12-10 17:21:30|||||||||1
1639156900000|2021-12-10 17:21:40|5380|5374|5380.2|5374.2|5380.2|5374.2|5379.9|5373.9|8
1639156910000|2021-12-10 17:21:50|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|0
1639156920000|2021-12-10 17:22:00|5381|5375|5380.2|5374.2|5381|5375|5379.7|5373.7|8
1639156930000|2021-12-10 17:22:10|5379.9|5373.9|5389.4|5383.4|5389.4|5383.4|5379.7|5373.7|5
1639156940000|2021-12-10 17:22:20|5389.7|5383.7|5385.2|5379.2|5389.7|5383.7|5385.2|5379.2|12
1639156960000|2021-12-10 17:22:40|5386.9|5380.9|5387.4|5381.4|5387.4|5381.4|5386.9|5380.9|10
1639156980000|2021-12-10 17:23:00|5386.9|5380.9|5387.4|5381.4|5387.4|5381.4|5386.9|5380.9|8
1639156990000|2021-12-10 17:23:10|5387.2|5381.2|5386.9|5380.9|5387.2|5381.2|5386.9|5380.9|5
1639157000000|2021-12-10 17:23:20|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|114
1639157010000|2021-12-10 17:23:30|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|4
1639157020000|2021-12-10 17:23:40|5386.9|5380.9|5387.2|5381.2|5387.2|5381.2|5386.9|5380.9|1
1639157040000|2021-12-10 17:24:00|5386.9|5380.9|5387.2|5381.2|5387.5|5381.5|5386.9|5380.9|6
1639157050000|2021-12-10 17:24:10|5393|5387|5393|5387|5393|5387|5393|5387|2
1639157060000|2021-12-10 17:24:20|5392.8|5386.8|5392.5|5386.5|5392.8|5386.8|5392.5|5386.5|0
1639157070000|2021-12-10 17:24:30|5392.2|5386.2|5391.8|5385.8|5392.5|5386.5|5391.8|5385.8|3
1639157080000|2021-12-10 17:24:40|5392.1|5386.1|5395.5|5389.5|5395.5|5389.5|5392|5386|6
1639157090000|2021-12-10 17:24:50|5396.5|5390.5|5397.5|5391.5|5398|5392|5395|5389|46
1639157100000|2021-12-10 17:25:00|5397.3|5391.3|5397.1|5391.1|5397.3|5391.3|5395.3|5389.3|24
1639157110000|2021-12-10 17:25:10|5397.3|5391.3|5397.5|5391.5|5397.5|5391.5|5397.3|5391.3|12
1639157120000|2021-12-10 17:25:20|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|15
1639157130000|2021-12-10 17:25:30|5396.9|5390.9|5394|5388|5397.2|5391.2|5393.1|5387.1|57
1639157140000|2021-12-10 17:25:40|5394.3|5388.3|5393.8|5387.8|5395.3|5389.3|5393.8|5387.8|26
1639157150000|2021-12-10 17:25:50|5393.5|5387.5|5393.8|5387.8|5393.8|5387.8|5393.5|5387.5|1
1639157160000|2021-12-10 17:26:00|5393.5|5387.5|5391.5|5385.5|5393.8|5387.8|5391.5|5385.5|10
1639157170000|2021-12-10 17:26:10|5391.2|5385.2|5391|5385|5391.2|5385.2|5391|5385|2
1639157180000|2021-12-10 17:26:20|5391.3|5385.3|5392.3|5386.3|5392.3|5386.3|5391.3|5385.3|6
1639157190000|2021-12-10 17:26:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|3
1639157200000|2021-12-10 17:26:40|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|1
1639157210000|2021-12-10 17:26:50|5392.7|5386.7|5393.2|5387.2|5393.2|5387.2|5392.7|5386.7|4
1639157220000|2021-12-10 17:27:00|5394.1|5388.1|5393.4|5387.4|5395.4|5389.4|5393.4|5387.4|6
1639157230000|2021-12-10 17:27:10|5393.7|5387.7|5394.2|5388.2|5394.2|5388.2|5393.7|5387.7|9
1639157240000|2021-12-10 17:27:20|5394|5388|5394.2|5388.2|5394.2|5388.2|5394|5388|7
1639157250000|2021-12-10 17:27:30|5394.5|5388.5|5394.2|5388.2|5394.5|5388.5|5394.2|5388.2|2
1639157260000|2021-12-10 17:27:40|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|2
1639157270000|2021-12-10 17:27:50|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1639157280000|2021-12-10 17:28:00|5393.2|5387.2|5393.4|5387.4|5394.2|5388.2|5393.2|5387.2|9
1639157290000|2021-12-10 17:28:10|5393.2|5387.2|5393.4|5387.4|5394.9|5388.9|5393.2|5387.2|6
1639157300000|2021-12-10 17:28:20|5393.2|5387.2|5392.9|5386.9|5393.4|5387.4|5392.9|5386.9|2
1639157310000|2021-12-10 17:28:30|5393.4|5387.4|5393.7|5387.7|5393.7|5387.7|5392.9|5386.9|26
1639157320000|2021-12-10 17:28:40|5393.9|5387.9|5394.4|5388.4|5394.4|5388.4|5393.9|5387.9|9
1639157330000|2021-12-10 17:28:50|5394.7|5388.7|5393.2|5387.2|5394.7|5388.7|5393.2|5387.2|3
1639157340000|2021-12-10 17:29:00|5393.5|5387.5|5393.2|5387.2|5393.5|5387.5|5392.9|5386.9|4
1639157350000|2021-12-10 17:29:10|5392.9|5386.9|5393.2|5387.2|5393.2|5387.2|5392.9|5386.9|3
1639157360000|2021-12-10 17:29:20|5392.9|5386.9|5392.9|5386.9|5393.2|5387.2|5392.9|5386.9|3
1639157370000|2021-12-10 17:29:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5
1639157380000|2021-12-10 17:29:40|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1639157390000|2021-12-10 17:29:50|||||||||2
1639157400000|2021-12-10 17:30:00|5393.2|5387.2|5392.9|5386.9|5393.2|5387.2|5392.9|5386.9|3
1639157410000|2021-12-10 17:30:10|||||||||2
1639157430000|2021-12-10 17:30:30|||||||||3
1639157440000|2021-12-10 17:30:40|||||||||3
1639157450000|2021-12-10 17:30:50|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.4|5388.4|16
1639157460000|2021-12-10 17:31:00|5394.4|5388.4|5393.7|5387.7|5394.7|5388.7|5393.7|5387.7|4
1639157470000|2021-12-10 17:31:10|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5392.9|5386.9|2
1639157480000|2021-12-10 17:31:20|5393.2|5387.2|5392.9|5386.9|5393.2|5387.2|5392.9|5386.9|1
1639157490000|2021-12-10 17:31:30|||||||||3
1639157500000|2021-12-10 17:31:40|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|4
1639157510000|2021-12-10 17:31:50|5392.4|5386.4|5392.7|5386.7|5392.7|5386.7|5391.2|5385.2|10
1639157520000|2021-12-10 17:32:00|5392.4|5386.4|5390.4|5384.4|5392.4|5386.4|5390.4|5384.4|23
1639157530000|2021-12-10 17:32:10|5391.4|5385.4|5391.2|5385.2|5391.7|5385.7|5391.2|5385.2|3
1639157540000|2021-12-10 17:32:20|5390.7|5384.7|5390.4|5384.4|5390.7|5384.7|5389.9|5383.9|12
1639157550000|2021-12-10 17:32:30|5390.2|5384.2|5390.2|5384.2|5390.4|5384.4|5390.2|5384.2|1
1639157560000|2021-12-10 17:32:40|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|0
1639157570000|2021-12-10 17:32:50|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|3
1639157580000|2021-12-10 17:33:00|5389.7|5383.7|5389.2|5383.2|5389.7|5383.7|5389.2|5383.2|1
1639157590000|2021-12-10 17:33:10|5389.4|5383.4|5390.2|5384.2|5390.7|5384.7|5389.4|5383.4|4
1639157600000|2021-12-10 17:33:20|5390|5384|5390.2|5384.2|5390.2|5384.2|5389.7|5383.7|2
1639157610000|2021-12-10 17:33:30|5390|5384|5389.7|5383.7|5390|5384|5389.7|5383.7|1
1639157620000|2021-12-10 17:33:40|5389.4|5383.4|5390.2|5384.2|5390.4|5384.4|5389.4|5383.4|4
1639157640000|2021-12-10 17:34:00|5389.9|5383.9|5390.2|5384.2|5390.4|5384.4|5388.9|5382.9|14
1639157650000|2021-12-10 17:34:10|5390.4|5384.4|5391.4|5385.4|5391.4|5385.4|5390.2|5384.2|6
1639157660000|2021-12-10 17:34:20|5391.2|5385.2|5390.2|5384.2|5391.2|5385.2|5390.2|5384.2|1
1639157680000|2021-12-10 17:34:40|5389.7|5383.7|5389.4|5383.4|5389.7|5383.7|5389.4|5383.4|2
1639157690000|2021-12-10 17:34:50|5389.2|5383.2|5390|5384|5390|5384|5389.2|5383.2|2
1639157700000|2021-12-10 17:35:00|5390.3|5384.3|5389.7|5383.7|5391.7|5385.7|5389.2|5383.2|4
1639157710000|2021-12-10 17:35:10|5389.4|5383.4|5390.2|5384.2|5390.7|5384.7|5389.4|5383.4|4
1639157730000|2021-12-10 17:35:30|||||||||2
1639157740000|2021-12-10 17:35:40|5389.9|5383.9|5390.2|5384.2|5390.2|5384.2|5389.9|5383.9|1
1639157750000|2021-12-10 17:35:50|5389.9|5383.9|5389.7|5383.7|5389.9|5383.9|5389.7|5383.7|1
1639157760000|2021-12-10 17:36:00|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.2|5383.2|1
1639157770000|2021-12-10 17:36:10|5390.3|5384.3|5390.2|5384.2|5390.3|5384.3|5390.2|5384.2|7
1639157780000|2021-12-10 17:36:20|||||||||1
1639157790000|2021-12-10 17:36:30|5389.4|5383.4|5389.2|5383.2|5389.4|5383.4|5389.2|5383.2|7
1639157800000|2021-12-10 17:36:40|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|1
1639157810000|2021-12-10 17:36:50|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|2
1639157820000|2021-12-10 17:37:00|5389.4|5383.4|5388.9|5382.9|5390.5|5384.5|5388.9|5382.9|6
1639157840000|2021-12-10 17:37:20|||||||||1
1639157850000|2021-12-10 17:37:30|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|3
1639157860000|2021-12-10 17:37:40|5388.9|5382.9|5388.9|5382.9|5389.4|5383.4|5388.9|5382.9|2
1639157870000|2021-12-10 17:37:50|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5388.4|5382.4|3
1639157880000|2021-12-10 17:38:00|||||||||1
1639157890000|2021-12-10 17:38:10|||||||||1
1639157900000|2021-12-10 17:38:20|5389.4|5383.4|5385.9|5379.9|5389.4|5383.4|5385.9|5379.9|14
1639157910000|2021-12-10 17:38:30|||||||||1
1639157930000|2021-12-10 17:38:50|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|4
1639157940000|2021-12-10 17:39:00|5385.9|5379.9|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|2
1639157950000|2021-12-10 17:39:10|5385.9|5379.9|5387.4|5381.4|5387.4|5381.4|5385.9|5379.9|4
1639157970000|2021-12-10 17:39:30|5389.9|5383.9|5388.2|5382.2|5389.9|5383.9|5387.2|5381.2|46
1639157980000|2021-12-10 17:39:40|5388.5|5382.5|5388.2|5382.2|5388.5|5382.5|5388.2|5382.2|1
1639158000000|2021-12-10 17:40:00|5387.9|5381.9|5387.2|5381.2|5387.9|5381.9|5386.9|5380.9|5
1639158010000|2021-12-10 17:40:10|5387|5381|5387.2|5381.2|5387.2|5381.2|5387|5381|102
1639158020000|2021-12-10 17:40:20|||||||||1
1639158030000|2021-12-10 17:40:30|5387.5|5381.5|5388|5382|5388|5382|5387.5|5381.5|2
1639158040000|2021-12-10 17:40:40|5389.2|5383.2|5389.2|5383.2|5389.7|5383.7|5389.2|5383.2|1
1639158050000|2021-12-10 17:40:50|||||||||1
1639158060000|2021-12-10 17:41:00|5388.2|5382.2|5387.2|5381.2|5388.2|5382.2|5387.2|5381.2|3
1639158070000|2021-12-10 17:41:10|5387.4|5381.4|5387.4|5381.4|5387.7|5381.7|5387.4|5381.4|1
1639158090000|2021-12-10 17:41:30|5387.7|5381.7|5388|5382|5388|5382|5387.7|5381.7|3
1639158100000|2021-12-10 17:41:40|5388.5|5382.5|5388|5382|5388.5|5382.5|5388|5382|7
1639158110000|2021-12-10 17:41:50|||||||||1
1639158120000|2021-12-10 17:42:00|5387.7|5381.7|5388.2|5382.2|5388.2|5382.2|5387.7|5381.7|4
1639158130000|2021-12-10 17:42:10|5388.5|5382.5|5389|5383|5389|5383|5388.5|5382.5|1
1639158140000|2021-12-10 17:42:20|5388.7|5382.7|5388.2|5382.2|5388.7|5382.7|5388|5382|2
1639158150000|2021-12-10 17:42:30|||||||||1
1639158160000|2021-12-10 17:42:40|||||||||1
1639158170000|2021-12-10 17:42:50|5387.9|5381.9|5388.2|5382.2|5388.2|5382.2|5387.7|5381.7|1
1639158180000|2021-12-10 17:43:00|5387.9|5381.9|5387.7|5381.7|5388.2|5382.2|5387.7|5381.7|2
1639158190000|2021-12-10 17:43:10|5387.4|5381.4|5386.7|5380.7|5387.4|5381.4|5386.7|5380.7|1
1639158200000|2021-12-10 17:43:20|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|2
1639158210000|2021-12-10 17:43:30|5386.7|5380.7|5387.2|5381.2|5387.2|5381.2|5386.7|5380.7|1
1639158220000|2021-12-10 17:43:40|||||||||1
1639158230000|2021-12-10 17:43:50|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|0
1639158240000|2021-12-10 17:44:00|5387.2|5381.2|5386.7|5380.7|5388.2|5382.2|5386.7|5380.7|2
1639158250000|2021-12-10 17:44:10|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|2
1639158270000|2021-12-10 17:44:30|||||||||1
1639158290000|2021-12-10 17:44:50|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|7
1639158300000|2021-12-10 17:45:00|5386.2|5380.2|5386.4|5380.4|5386.7|5380.7|5385.9|5379.9|3
1639158310000|2021-12-10 17:45:10|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|5386.4|5380.4|1
1639158320000|2021-12-10 17:45:20|5387.7|5381.7|5389|5383|5389|5383|5387.7|5381.7|5
1639158330000|2021-12-10 17:45:30|5388.7|5382.7|5387.7|5381.7|5388.7|5382.7|5387.7|5381.7|12
1639158340000|2021-12-10 17:45:40|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|3
1639158350000|2021-12-10 17:45:50|5387.7|5381.7|5387.2|5381.2|5387.7|5381.7|5387.2|5381.2|0
1639158360000|2021-12-10 17:46:00|5386.9|5380.9|5386.7|5380.7|5387.7|5381.7|5386.7|5380.7|112
1639158370000|2021-12-10 17:46:10|5386.4|5380.4|5386.4|5380.4|5386.7|5380.7|5386.2|5380.2|113
1639158380000|2021-12-10 17:46:20|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|1
1639158390000|2021-12-10 17:46:30|5386.4|5380.4|5386.4|5380.4|5386.9|5380.9|5386.4|5380.4|6
1639158400000|2021-12-10 17:46:40|5386.7|5380.7|5388.7|5382.7|5388.7|5382.7|5386.4|5380.4|7
1639158410000|2021-12-10 17:46:50|5388.4|5382.4|5388.9|5382.9|5388.9|5382.9|5387.9|5381.9|1
1639158420000|2021-12-10 17:47:00|5388.4|5382.4|5389.9|5383.9|5389.9|5383.9|5388.4|5382.4|9
1639158430000|2021-12-10 17:47:10|5389.6|5383.6|5390.4|5384.4|5390.4|5384.4|5389.6|5383.6|2
1639158440000|2021-12-10 17:47:20|5390.1|5384.1|5389.4|5383.4|5390.1|5384.1|5389.4|5383.4|3
1639158450000|2021-12-10 17:47:30|||||||||3
1639158460000|2021-12-10 17:47:40|5389.9|5383.9|5389.9|5383.9|5390.2|5384.2|5389.9|5383.9|2
1639158470000|2021-12-10 17:47:50|||||||||1
1639158480000|2021-12-10 17:48:00|5390.2|5384.2|5390.2|5384.2|5390.4|5384.4|5390.2|5384.2|0
1639158490000|2021-12-10 17:48:10|5389.9|5383.9|5390.2|5384.2|5390.2|5384.2|5389.9|5383.9|1
1639158500000|2021-12-10 17:48:20|5390.4|5384.4|5391.2|5385.2|5391.2|5385.2|5390.2|5384.2|6
1639158510000|2021-12-10 17:48:30|5391.9|5385.9|5392.4|5386.4|5392.4|5386.4|5391.9|5385.9|3
1639158520000|2021-12-10 17:48:40|5392.7|5386.7|5392.9|5386.9|5392.9|5386.9|5392.7|5386.7|5
1639158530000|2021-12-10 17:48:50|5392.6|5386.6|5392.7|5386.7|5392.7|5386.7|5391.9|5385.9|2
1639158540000|2021-12-10 17:49:00|5392.4|5386.4|5391.9|5385.9|5392.4|5386.4|5391.6|5385.6|4
1639158550000|2021-12-10 17:49:10|5391.6|5381.6|5389.2|5383.2|5391.6|5383.4|5387.9|5381.6|6
1639158560000|2021-12-10 17:49:20|5389.4|5383.4|5388.9|5382.9|5389.4|5383.4|5388.9|5382.9|5
1639158570000|2021-12-10 17:49:30|5387.9|5381.9|5387.9|5381.9|5388.4|5382.4|5387.7|5381.7|1
1639158580000|2021-12-10 17:49:40|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|1
1639158600000|2021-12-10 17:50:00|5387.2|5381.2|5387.7|5381.7|5387.7|5381.7|5387.2|5381.2|1
1639158610000|2021-12-10 17:50:10|5387.9|5381.9|5387.4|5381.4|5387.9|5381.9|5387.4|5381.4|1
1639158620000|2021-12-10 17:50:20|5387.7|5381.7|5386.9|5380.9|5387.7|5381.7|5386.9|5380.9|0
1639158630000|2021-12-10 17:50:30|5387.2|5381.2|5387.4|5381.4|5387.4|5381.4|5387.2|5381.2|5
1639158640000|2021-12-10 17:50:40|5387.2|5381.2|5386.9|5380.9|5387.9|5381.9|5386.9|5380.9|8
1639158650000|2021-12-10 17:50:50|5386.7|5380.7|5386.4|5380.4|5386.7|5380.7|5386.2|5380.2|15
1639158660000|2021-12-10 17:51:00|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|0
1639158670000|2021-12-10 17:51:10|5385.7|5379.7|5386.4|5380.4|5386.4|5380.4|5385.7|5379.7|12
1639158680000|2021-12-10 17:51:20|5386.2|5380.2|5385.9|5379.9|5386.4|5380.4|5385.9|5379.9|0
1639158690000|2021-12-10 17:51:30|||||||||1
1639158700000|2021-12-10 17:51:40|5385.4|5379.4|5383.7|5377.7|5385.4|5379.4|5383.2|5377.2|6
1639158720000|2021-12-10 17:52:00|5383.4|5377.4|5383.2|5377.2|5383.7|5377.7|5382.4|5376.4|15
1639158730000|2021-12-10 17:52:10|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|9
1639158740000|2021-12-10 17:52:20|5380.8|5374.8|5380.7|5374.7|5380.8|5374.8|5380.4|5374.4|10
1639158760000|2021-12-10 17:52:40|5380.9|5374.9|5381.4|5375.4|5381.4|5375.4|5380.9|5374.9|2
1639158770000|2021-12-10 17:52:50|5381.2|5375.2|5381.4|5375.4|5381.4|5375.4|5381.2|5375.2|1
1639158780000|2021-12-10 17:53:00|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|2
1639158790000|2021-12-10 17:53:10|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|12
1639158800000|2021-12-10 17:53:20|5379.4|5373.4|5381.4|5375.4|5382.9|5376.9|5379.4|5373.4|71
1639158810000|2021-12-10 17:53:30|5381.2|5375.2|5380.1|5374.1|5381.2|5375.2|5380.1|5374.1|3
1639158820000|2021-12-10 17:53:40|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5
1639158840000|2021-12-10 17:54:00|5379.6|5373.6|5379.4|5373.4|5379.9|5373.9|5379.4|5373.4|0
1639158850000|2021-12-10 17:54:10|||||||||1
1639158860000|2021-12-10 17:54:20|5375.7|5369.7|5376.7|5370.7|5376.7|5370.7|5375.7|5369.7|8
1639158870000|2021-12-10 17:54:30|5376.9|5370.9|5378.7|5372.7|5378.7|5372.7|5376.9|5370.9|4
1639158880000|2021-12-10 17:54:40|5378.9|5372.9|5378.9|5372.9|5379.4|5373.4|5378.9|5372.9|11
1639158890000|2021-12-10 17:54:50|5378.7|5372.7|5378.2|5372.2|5378.7|5372.7|5378.2|5372.2|1
1639158900000|2021-12-10 17:55:00|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5
1639158910000|2021-12-10 17:55:10|5379.4|5373.4|5379.9|5373.9|5380.2|5374.2|5379.4|5373.4|2
1639158920000|2021-12-10 17:55:20|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|0
1639158930000|2021-12-10 17:55:30|5379.9|5373.9|5379.4|5373.4|5379.9|5373.9|5379.2|5373.2|1
1639158940000|2021-12-10 17:55:40|5379.2|5373.2|5380.2|5374.2|5380.2|5374.2|5379.2|5373.2|4
1639158950000|2021-12-10 17:55:50|5379.7|5373.7|5379.2|5373.2|5379.7|5373.7|5379.2|5373.2|3
1639158960000|2021-12-10 17:56:00|5378.9|5372.9|5377.7|5371.7|5378.9|5372.9|5377.2|5371.2|10
1639158970000|2021-12-10 17:56:10|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|1
1639158980000|2021-12-10 17:56:20|5379.2|5373.2|5378.9|5372.9|5379.2|5373.2|5378.9|5372.9|55
1639158990000|2021-12-10 17:56:30|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|6
1639159000000|2021-12-10 17:56:40|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|1
1639159010000|2021-12-10 17:56:50|5378.4|5372.4|5377.2|5371.2|5378.4|5372.4|5377.2|5371.2|2
1639159020000|2021-12-10 17:57:00|5376.9|5370.9|5377.2|5371.2|5378.4|5372.4|5376.9|5370.9|8
1639159050000|2021-12-10 17:57:30|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|1
1639159060000|2021-12-10 17:57:40|5377.1|5371.1|5378.7|5372.7|5379.2|5373.2|5377.1|5371.1|5
1639159070000|2021-12-10 17:57:50|5378.4|5372.4|5378.2|5372.2|5378.7|5372.7|5378.2|5372.2|1
1639159080000|2021-12-10 17:58:00|5377.9|5371.9|5378.2|5372.2|5378.2|5372.2|5377.9|5371.9|3
1639159100000|2021-12-10 17:58:20|5377.6|5371.6|5377.9|5371.9|5377.9|5371.9|5377.6|5371.6|2
1639159110000|2021-12-10 17:58:30|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|3
1639159120000|2021-12-10 17:58:40|5378.2|5372.2|5378.2|5372.2|5378.4|5372.4|5378.2|5372.2|10
1639159130000|2021-12-10 17:58:50|5378.4|5372.4|5379.9|5373.9|5380.2|5374.2|5378.4|5372.4|2
1639159140000|2021-12-10 17:59:00|5379.4|5373.4|5379.4|5373.4|5379.9|5373.9|5379.2|5373.2|5
1639159150000|2021-12-10 17:59:10|5379.2|5373.2|5379.4|5373.4|5379.4|5373.4|5379.2|5373.2|50
1639159160000|2021-12-10 17:59:20|5378.6|5372.6|5378.9|5372.9|5378.9|5372.9|5378.6|5372.6|7
1639159200000|2021-12-10 18:00:00|5379.2|5373.2|5378.9|5372.9|5379.4|5373.4|5378.9|5372.9|10
1639159210000|2021-12-10 18:00:10|5379.2|5373.2|5380.9|5374.9|5381.4|5375.4|5379.2|5373.2|8
1639159220000|2021-12-10 18:00:20|5381.7|5375.7|5383.4|5377.4|5383.4|5377.4|5381.7|5375.7|18
1639159240000|2021-12-10 18:00:40|5383.2|5377.2|5382.9|5376.9|5383.2|5377.2|5382.9|5376.9|5
1639159260000|2021-12-10 18:01:00|5382.4|5376.4|5381.7|5375.7|5382.9|5376.9|5381.4|5375.4|73
1639159270000|2021-12-10 18:01:10|5381.9|5375.9|5382.9|5376.9|5382.9|5376.9|5381.4|5375.4|1
1639159280000|2021-12-10 18:01:20|5383.2|5377.2|5382.9|5376.9|5383.2|5377.2|5382.9|5376.9|1
1639159300000|2021-12-10 18:01:40|5383.2|5377.2|5382.9|5376.9|5383.2|5377.2|5382.4|5376.4|3
1639159320000|2021-12-10 18:02:00|5382.6|5376.6|5382.4|5376.4|5382.6|5376.6|5382.4|5376.4|0
1639159330000|2021-12-10 18:02:10|5382.7|5376.7|5382.9|5376.9|5382.9|5376.9|5382.7|5376.7|0
1639159340000|2021-12-10 18:02:20|5383.2|5377.2|5382.9|5376.9|5383.2|5377.2|5382.9|5376.9|1
1639159360000|2021-12-10 18:02:40|5382.6|5376.6|5382.9|5376.9|5382.9|5376.9|5382.4|5376.4|1
1639159370000|2021-12-10 18:02:50|5382.4|5376.4|5382.7|5376.7|5382.7|5376.7|5382.4|5376.4|0
1639159380000|2021-12-10 18:03:00|5382.4|5376.4|5382.1|5376.1|5382.4|5376.4|5381.4|5375.4|105
1639159390000|2021-12-10 18:03:10|5381.4|5375.4|5381.1|5375.1|5381.4|5375.4|5381.1|5375.1|0
1639159410000|2021-12-10 18:03:30|5380.6|5374.6|5378.9|5372.9|5381.1|5375.1|5378.9|5372.9|2
1639159420000|2021-12-10 18:03:40|5378.6|5372.6|5375.9|5369.9|5379.1|5373.1|5375.6|5369.6|8
1639159430000|2021-12-10 18:03:50|5376.1|5370.1|5377.1|5371.1|5377.1|5371.1|5376.1|5370.1|35
1639159440000|2021-12-10 18:04:00|5378.1|5372.1|5376.9|5370.9|5378.1|5372.1|5375.9|5369.9|40
1639159450000|2021-12-10 18:04:10|5377.1|5371.1|5379.1|5373.1|5379.1|5373.1|5376.6|5370.6|2
1639159460000|2021-12-10 18:04:20|5378.1|5372.1|5376.1|5370.1|5378.1|5372.1|5376.1|5370.1|3
1639159470000|2021-12-10 18:04:30|5376.8|5370.8|5377.8|5371.8|5377.8|5371.8|5376.8|5370.8|0
1639159480000|2021-12-10 18:04:40|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|4
1639159500000|2021-12-10 18:05:00|5377.6|5371.6|5378.1|5372.1|5378.1|5372.1|5377.6|5371.6|4
1639159510000|2021-12-10 18:05:10|5378.9|5372.9|5379.6|5373.6|5379.6|5373.6|5378.9|5372.9|10
1639159520000|2021-12-10 18:05:20|5380.3|5374.3|5382.1|5376.1|5382.1|5376.1|5380.3|5374.3|4
1639159550000|2021-12-10 18:05:50|5381.4|5375.4|5382.3|5376.3|5382.9|5376.9|5381.4|5375.4|5
1639159560000|2021-12-10 18:06:00|5381.9|5375.9|5383.4|5377.4|5383.4|5377.4|5381.9|5375.9|43
1639159570000|2021-12-10 18:06:10|5383.2|5377.2|5382.6|5376.6|5383.2|5377.2|5382.6|5376.6|0
1639159580000|2021-12-10 18:06:20|5382.3|5376.3|5382.1|5376.1|5382.3|5376.3|5382.1|5376.1|0
1639159590000|2021-12-10 18:06:30|5381.8|5375.8|5381.6|5375.6|5381.8|5375.8|5381.6|5375.6|0
1639159600000|2021-12-10 18:06:40|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|2
1639159620000|2021-12-10 18:07:00|5381.6|5375.6|5381.6|5375.6|5381.9|5375.9|5380.8|5374.8|3
1639159650000|2021-12-10 18:07:30|5381.9|5375.9|5382.1|5376.1|5382.2|5376.2|5381.6|5375.6|3
1639159660000|2021-12-10 18:07:40|5382.4|5376.4|5382.1|5376.1|5382.4|5376.4|5382.1|5376.1|0
1639159670000|2021-12-10 18:07:50|5381.1|5375.1|5381.4|5375.4|5381.4|5375.4|5381.1|5375.1|1
1639159680000|2021-12-10 18:08:00|5381.9|5375.9|5381.6|5375.6|5381.9|5375.9|5381.1|5375.1|2
1639159690000|2021-12-10 18:08:10|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.1|5375.1|2
1639159710000|2021-12-10 18:08:30|5382.2|5376.2|5381.9|5375.9|5382.4|5376.4|5381.9|5375.9|1
1639159720000|2021-12-10 18:08:40|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1639159730000|2021-12-10 18:08:50|5381.6|5375.6|5381.1|5375.1|5381.6|5375.6|5381.1|5375.1|0
1639159740000|2021-12-10 18:09:00|5381.4|5375.4|5381.6|5375.6|5381.9|5375.9|5381.4|5375.4|3
1639159750000|2021-12-10 18:09:10|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|3
1639159770000|2021-12-10 18:09:30|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|0
1639159780000|2021-12-10 18:09:40|5381.3|5375.3|5381.9|5375.9|5381.9|5375.9|5381.1|5375.1|2
1639159790000|2021-12-10 18:09:50|||||||||7
1639159800000|2021-12-10 18:10:00|5381.6|5375.6|5381.6|5375.6|5381.9|5375.9|5381.6|5375.6|5
1639159810000|2021-12-10 18:10:10|5383.4|5377.4|5380.8|5374.8|5383.4|5377.4|5380.8|5374.8|11
1639159820000|2021-12-10 18:10:20|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|2
1639159830000|2021-12-10 18:10:30|5379.6|5373.6|5379.8|5373.8|5379.8|5373.8|5379.6|5373.6|2
1639159840000|2021-12-10 18:10:40|5379.4|5373.4|5379.8|5373.8|5379.8|5373.8|5379.4|5373.4|0
1639159850000|2021-12-10 18:10:50|5379.1|5373.1|5379.8|5373.8|5379.8|5373.8|5378.6|5372.6|4
1639159860000|2021-12-10 18:11:00|5379.1|5373.1|5379.8|5373.8|5379.8|5373.8|5379.1|5373.1|0
1639159870000|2021-12-10 18:11:10|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|3
1639159880000|2021-12-10 18:11:20|5378.8|5372.8|5379.1|5373.1|5379.1|5373.1|5378.6|5372.6|7
1639159890000|2021-12-10 18:11:30|5378.8|5372.8|5377.6|5371.6|5378.8|5372.8|5377.6|5371.6|74
1639159900000|2021-12-10 18:11:40|5372.1|5366.1|5372.9|5366.9|5372.9|5366.9|5372.1|5366.1|48
1639159910000|2021-12-10 18:11:50|5371.6|5365.6|5369.1|5363.1|5371.9|5365.9|5368.4|5362.4|28
1639159920000|2021-12-10 18:12:00|5369.4|5363.4|5371.4|5365.4|5371.9|5365.9|5369.4|5363.4|7
1639159930000|2021-12-10 18:12:10|5371.1|5365.1|5371.6|5365.6|5371.6|5365.6|5371.1|5365.1|1
1639159940000|2021-12-10 18:12:20|5371.3|5365.3|5370.6|5364.6|5371.3|5365.3|5370.6|5364.6|4
1639159950000|2021-12-10 18:12:30|5371.1|5365.1|5370.3|5364.3|5371.1|5365.1|5369.8|5363.8|7
1639159960000|2021-12-10 18:12:40|5369.8|5363.8|5370.3|5364.3|5370.3|5364.3|5369.8|5363.8|1
1639159980000|2021-12-10 18:13:00|5369.8|5363.8|5369.8|5363.8|5370.6|5364.6|5369.8|5363.8|3
1639159990000|2021-12-10 18:13:10|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|2
1639160000000|2021-12-10 18:13:20|||||||||5
1639160010000|2021-12-10 18:13:30|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|0
1639160030000|2021-12-10 18:13:50|5370.1|5364.1|5370.3|5364.3|5370.3|5364.3|5370.1|5364.1|3
1639160040000|2021-12-10 18:14:00|5370.6|5364.6|5370.6|5364.6|5371.6|5365.6|5370.3|5364.3|6
1639160050000|2021-12-10 18:14:10|5370.1|5364.1|5370.6|5364.6|5370.6|5364.6|5370.1|5364.1|7
1639160060000|2021-12-10 18:14:20|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|0
1639160070000|2021-12-10 18:14:30|5370.6|5364.6|5370.3|5364.3|5370.6|5364.6|5370.3|5364.3|0
1639160080000|2021-12-10 18:14:40|5369.8|5363.8|5370.1|5364.1|5370.1|5364.1|5369.1|5363.1|7
1639160090000|2021-12-10 18:14:50|5370.6|5364.6|5370.1|5364.1|5370.8|5364.8|5370.1|5364.1|0
1639160100000|2021-12-10 18:15:00|5370.3|5364.3|5370.6|5364.6|5370.6|5364.6|5370.1|5364.1|0
1639160110000|2021-12-10 18:15:10|||||||||501
1639160120000|2021-12-10 18:15:20|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|3
1639160130000|2021-12-10 18:15:30|5372.6|5366.6|5372.1|5366.1|5372.6|5366.6|5372.1|5366.1|0
1639160140000|2021-12-10 18:15:40|5371.7|5365.7|5371.9|5365.9|5372.1|5366.1|5371.7|5365.7|0
1639160160000|2021-12-10 18:16:00|5371.6|5365.6|5369.6|5363.6|5371.6|5365.6|5369.6|5363.6|4
1639160170000|2021-12-10 18:16:10|5368.8|5362.8|5369.3|5363.3|5369.6|5363.6|5368.8|5362.8|5
1639160180000|2021-12-10 18:16:20|5369.6|5363.6|5369.3|5363.3|5369.6|5363.6|5369.3|5363.3|0
1639160210000|2021-12-10 18:16:50|||||||||1
1639160220000|2021-12-10 18:17:00|5369.1|5363.1|5365.9|5359.9|5369.3|5363.3|5365.9|5359.9|13
1639160230000|2021-12-10 18:17:10|5365.6|5359.6|5366.3|5360.3|5366.6|5360.6|5365.6|5359.6|4
1639160240000|2021-12-10 18:17:20|||||||||1
1639160250000|2021-12-10 18:17:30|5366.6|5360.6|5366.3|5360.3|5366.6|5360.6|5366.3|5360.3|1
1639160260000|2021-12-10 18:17:40|5366.9|5360.9|5367.1|5361.1|5367.1|5361.1|5366.9|5360.9|3
1639160280000|2021-12-10 18:18:00|5366.9|5360.9|5367.1|5361.1|5367.8|5361.8|5366.9|5360.9|0
1639160290000|2021-12-10 18:18:10|5366.9|5360.9|5366.3|5360.3|5366.9|5360.9|5366.3|5360.3|5
1639160320000|2021-12-10 18:18:40|5366.9|5360.9|5366.3|5360.3|5367.3|5361.3|5366.3|5360.3|25
1639160330000|2021-12-10 18:18:50|||||||||27
1639160340000|2021-12-10 18:19:00|5366.1|5360.1|5365.8|5359.8|5366.1|5360.1|5365.8|5359.8|1
1639160360000|2021-12-10 18:19:20|5364.8|5358.8|5365.3|5359.3|5365.3|5359.3|5364.8|5358.8|8
1639160380000|2021-12-10 18:19:40|5365.1|5359.1|5364.6|5358.6|5365.1|5359.1|5364.6|5358.6|2
1639160390000|2021-12-10 18:19:50|||||||||1
1639160400000|2021-12-10 18:20:00|5364.9|5358.9|5366.6|5360.6|5367.3|5361.3|5364.9|5358.9|32
1639160410000|2021-12-10 18:20:10|5367.1|5361.1|5366.1|5360.1|5367.3|5361.3|5366.1|5360.1|18
1639160420000|2021-12-10 18:20:20|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|1
1639160440000|2021-12-10 18:20:40|5365.6|5359.6|5366.3|5360.3|5366.6|5360.6|5365.6|5359.6|9
1639160450000|2021-12-10 18:20:50|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5365.8|5359.8|1
1639160460000|2021-12-10 18:21:00|5365.6|5359.6|5365.6|5359.6|5366.6|5360.6|5365.6|5359.6|4
1639160470000|2021-12-10 18:21:10|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|1
1639160490000|2021-12-10 18:21:30|5366.1|5360.1|5367.1|5361.1|5367.1|5361.1|5365.6|5359.6|4
1639160500000|2021-12-10 18:21:40|5367.3|5361.3|5364.3|5358.3|5367.8|5361.8|5363.6|5357.6|4
1639160510000|2021-12-10 18:21:50|5364.1|5358.1|5363.9|5357.9|5364.1|5358.1|5363.7|5357.7|0
1639160520000|2021-12-10 18:22:00|5363.6|5357.6|5364.1|5358.1|5364.9|5358.9|5363.6|5357.6|8
1639160540000|2021-12-10 18:22:20|||||||||6
1639160560000|2021-12-10 18:22:40|5364.3|5358.3|5364.9|5358.9|5364.9|5358.9|5364.3|5358.3|1
1639160570000|2021-12-10 18:22:50|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1639160580000|2021-12-10 18:23:00|5363.9|5357.9|5363.6|5357.6|5364.1|5358.1|5363.6|5357.6|3
1639160600000|2021-12-10 18:23:20|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|4
1639160610000|2021-12-10 18:23:30|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|0
1639160620000|2021-12-10 18:23:40|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|1
1639160630000|2021-12-10 18:23:50|5363.8|5357.8|5363.9|5357.9|5363.9|5357.9|5363.8|5357.8|4
1639160640000|2021-12-10 18:24:00|5364.9|5358.9|5363.9|5357.9|5364.9|5358.9|5363.6|5357.6|2
1639160650000|2021-12-10 18:24:10|5364.1|5358.1|5363.9|5357.9|5364.1|5358.1|5363.9|5357.9|0
1639160660000|2021-12-10 18:24:20|5363.6|5357.6|5363.8|5357.8|5363.8|5357.8|5363.6|5357.6|1
1639160670000|2021-12-10 18:24:30|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|2
1639160680000|2021-12-10 18:24:40|5365.1|5359.1|5365.3|5359.3|5365.3|5359.3|5364.6|5358.6|4
1639160690000|2021-12-10 18:24:50|5364.3|5358.3|5364.1|5358.1|5364.3|5358.3|5364.1|5358.1|1
1639160700000|2021-12-10 18:25:00|5363.8|5357.8|5366.1|5360.1|5366.1|5360.1|5363.8|5357.8|4
1639160710000|2021-12-10 18:25:10|5362.3|5356.3|5363.3|5357.3|5363.3|5357.3|5362.3|5356.3|21
1639160720000|2021-12-10 18:25:20|5363.6|5357.6|5363.3|5357.3|5363.6|5357.6|5363.3|5357.3|4
1639160730000|2021-12-10 18:25:30|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|11
1639160740000|2021-12-10 18:25:40|5362.6|5356.6|5363.3|5357.3|5363.3|5357.3|5361.8|5355.8|16
1639160750000|2021-12-10 18:25:50|5363.1|5357.1|5362.3|5356.3|5363.3|5357.3|5362.3|5356.3|4
1639160760000|2021-12-10 18:26:00|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5
1639160770000|2021-12-10 18:26:10|5360.6|5354.6|5360.3|5354.3|5360.6|5354.6|5360.3|5354.3|7
1639160780000|2021-12-10 18:26:20|5360.8|5354.8|5361.3|5355.3|5361.3|5355.3|5360.1|5354.1|1
1639160790000|2021-12-10 18:26:30|5361.6|5355.6|5361.1|5355.1|5361.6|5355.6|5361.1|5355.1|10
1639160800000|2021-12-10 18:26:40|5360.8|5354.8|5358.3|5352.3|5361.3|5355.3|5358.3|5352.3|13
1639160810000|2021-12-10 18:26:50|5357.8|5351.8|5358.3|5352.3|5358.3|5352.3|5357.8|5351.8|1
1639160820000|2021-12-10 18:27:00|5358.6|5352.6|5358.8|5352.8|5358.8|5352.8|5358.6|5352.6|2
1639160830000|2021-12-10 18:27:10|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|3
1639160840000|2021-12-10 18:27:20|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|1
1639160850000|2021-12-10 18:27:30|5358.3|5352.3|5357.8|5351.8|5358.3|5352.3|5357.8|5351.8|2
1639160860000|2021-12-10 18:27:40|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|13
1639160870000|2021-12-10 18:27:50|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|6
1639160890000|2021-12-10 18:28:10|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|1
1639160920000|2021-12-10 18:28:40|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5
1639160930000|2021-12-10 18:28:50|5358.9|5352.9|5358.9|5352.9|5359.6|5353.6|5358.4|5352.4|9
1639160940000|2021-12-10 18:29:00|5359.2|5353.2|5359.6|5353.6|5360.3|5354.3|5358.9|5352.9|6
1639160950000|2021-12-10 18:29:10|5359.3|5353.3|5359.1|5353.1|5359.3|5353.3|5359.1|5353.1|7
1639160960000|2021-12-10 18:29:20|5359.9|5353.9|5360.1|5354.1|5360.1|5354.1|5359.9|5353.9|7
1639160970000|2021-12-10 18:29:30|5361.1|5355.1|5360.3|5354.3|5361.8|5355.8|5360.3|5354.3|4
1639160980000|2021-12-10 18:29:40|5360.1|5354.1|5361.1|5355.1|5361.1|5355.1|5360.1|5354.1|3
1639160990000|2021-12-10 18:29:50|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|2
1639161000000|2021-12-10 18:30:00|5360.1|5354.1|5362.3|5356.3|5362.3|5356.3|5360.1|5354.1|7
1639161010000|2021-12-10 18:30:10|5362.8|5356.8|5363.3|5357.3|5364.8|5358.8|5362.8|5356.8|4
1639161020000|2021-12-10 18:30:20|5362.6|5356.6|5362.3|5356.3|5362.6|5356.6|5362.1|5356.1|4
1639161040000|2021-12-10 18:30:40|5359.6|5353.6|5362.3|5356.3|5362.8|5356.8|5359.6|5353.6|12
1639161050000|2021-12-10 18:30:50|5361.6|5355.6|5362.6|5356.6|5363.3|5357.3|5361.6|5355.6|9
1639161060000|2021-12-10 18:31:00|5362.3|5356.3|5362.6|5356.6|5362.8|5356.8|5362.3|5356.3|13
1639161070000|2021-12-10 18:31:10|5362.1|5356.1|5364.3|5358.3|5365.3|5359.3|5362.1|5356.1|23
1639161080000|2021-12-10 18:31:20|5364.1|5358.1|5363.8|5357.8|5364.8|5358.8|5363.8|5357.8|2
1639161090000|2021-12-10 18:31:30|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1639161100000|2021-12-10 18:31:40|5364.8|5358.8|5366.6|5360.6|5367.2|5361.2|5364.3|5358.3|51
1639161110000|2021-12-10 18:31:50|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|0
1639161120000|2021-12-10 18:32:00|5365.6|5359.6|5364.6|5358.6|5365.6|5359.6|5364.6|5358.6|14
1639161130000|2021-12-10 18:32:10|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|2
1639161140000|2021-12-10 18:32:20|5364.6|5358.6|5364.3|5358.3|5364.6|5358.6|5364.3|5358.3|1
1639161150000|2021-12-10 18:32:30|5364.6|5358.6|5362.8|5356.8|5364.6|5358.6|5362.6|5356.6|7
1639161160000|2021-12-10 18:32:40|5362.6|5356.6|5361.8|5355.8|5362.6|5356.6|5361.8|5355.8|1
1639161170000|2021-12-10 18:32:50|5360.8|5354.8|5361.8|5355.8|5362.1|5356.1|5360.8|5354.8|4
1639161180000|2021-12-10 18:33:00|5362.1|5356.1|5361.8|5355.8|5362.1|5356.1|5361.3|5355.3|1
1639161190000|2021-12-10 18:33:10|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|1
1639161200000|2021-12-10 18:33:20|5361.1|5355.1|5361.3|5355.3|5361.3|5355.3|5361.1|5355.1|5
1639161210000|2021-12-10 18:33:30|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5360.6|5354.6|1
1639161220000|2021-12-10 18:33:40|5360.8|5354.8|5360.6|5354.6|5361.1|5355.1|5360.6|5354.6|2
1639161230000|2021-12-10 18:33:50|5361.3|5355.3|5360.6|5354.6|5361.3|5355.3|5360.6|5354.6|5
1639161240000|2021-12-10 18:34:00|5360.3|5354.3|5360.1|5354.1|5360.3|5354.3|5360.1|5354.1|2
1639161250000|2021-12-10 18:34:10|5359.6|5353.6|5359.6|5353.6|5360.1|5354.1|5359.6|5353.6|3
1639161260000|2021-12-10 18:34:20|5359.3|5353.3|5359.6|5353.6|5359.6|5353.6|5359.3|5353.3|5
1639161270000|2021-12-10 18:34:30|5360.1|5354.1|5359.3|5353.3|5360.1|5354.1|5359.3|5353.3|0
1639161280000|2021-12-10 18:34:40|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|0
1639161290000|2021-12-10 18:34:50|||||||||4
1639161300000|2021-12-10 18:35:00|5359.3|5353.3|5359.3|5353.3|5359.6|5353.6|5359.1|5353.1|16
1639161310000|2021-12-10 18:35:10|5359.8|5353.8|5360.6|5354.6|5360.6|5354.6|5359.8|5353.8|1
1639161320000|2021-12-10 18:35:20|5360.8|5354.8|5361.3|5355.3|5361.3|5355.3|5360.6|5354.6|2
1639161340000|2021-12-10 18:35:40|5361.6|5355.6|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|1
1639161360000|2021-12-10 18:36:00|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5361.1|5355.1|3
1639161370000|2021-12-10 18:36:10|5361.6|5355.6|5363.3|5357.3|5363.3|5357.3|5361.6|5355.6|2
1639161390000|2021-12-10 18:36:30|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|1
1639161400000|2021-12-10 18:36:40|||||||||3
1639161410000|2021-12-10 18:36:50|5360.8|5354.8|5360.6|5354.6|5360.8|5354.8|5360.6|5354.6|11
1639161420000|2021-12-10 18:37:00|5361.1|5355.1|5360.8|5354.8|5361.1|5355.1|5360.1|5354.1|3
1639161430000|2021-12-10 18:37:10|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5360.5|5354.5|5
1639161440000|2021-12-10 18:37:20|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|1
1639161450000|2021-12-10 18:37:30|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|0
1639161460000|2021-12-10 18:37:40|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|1
1639161470000|2021-12-10 18:37:50|5361.6|5355.6|5361.6|5355.6|5361.8|5355.8|5361.3|5355.3|1
1639161480000|2021-12-10 18:38:00|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|1
1639161490000|2021-12-10 18:38:10|5361.5|5355.5|5362.3|5356.3|5362.8|5356.8|5361.5|5355.5|3
1639161500000|2021-12-10 18:38:20|5362.6|5356.6|5363.3|5357.3|5364.3|5358.3|5362.1|5356.1|10
1639161510000|2021-12-10 18:38:30|5363.1|5357.1|5363.3|5357.3|5363.3|5357.3|5363.1|5357.1|0
1639161520000|2021-12-10 18:38:40|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|2
1639161530000|2021-12-10 18:38:50|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|5362.1|5356.1|2
1639161540000|2021-12-10 18:39:00|5361.8|5355.8|5362.1|5356.1|5362.1|5356.1|5361.6|5355.6|14
1639161550000|2021-12-10 18:39:10|5364.1|5358.1|5362.8|5356.8|5364.1|5358.1|5362.6|5356.6|3
1639161560000|2021-12-10 18:39:20|5363.1|5357.1|5363.6|5357.6|5364.1|5358.1|5362.8|5356.8|3
1639161570000|2021-12-10 18:39:30|5364.6|5358.6|5365.6|5359.6|5365.6|5359.6|5364.1|5358.1|11
1639161580000|2021-12-10 18:39:40|5365.1|5359.1|5364.8|5358.8|5365.1|5359.1|5364.8|5358.8|6
1639161590000|2021-12-10 18:39:50|5365.3|5359.3|5365.6|5359.6|5365.6|5359.6|5365.3|5359.3|5
1639161600000|2021-12-10 18:40:00|5365.3|5359.3|5364.6|5358.6|5365.6|5359.6|5364.3|5358.3|9
1639161610000|2021-12-10 18:40:10|5364.8|5358.8|5365.1|5359.1|5365.1|5359.1|5364.3|5358.3|2
1639161620000|2021-12-10 18:40:20|5364.8|5358.8|5364.3|5358.3|5365.3|5359.3|5364.3|5358.3|2
1639161630000|2021-12-10 18:40:30|5364.1|5358.1|5364.3|5358.3|5364.3|5358.3|5364.1|5358.1|0
1639161640000|2021-12-10 18:40:40|5364.1|5358.1|5364.3|5358.3|5364.3|5358.3|5363.1|5357.1|2
1639161650000|2021-12-10 18:40:50|||||||||4
1639161660000|2021-12-10 18:41:00|5363.6|5357.6|5362.8|5356.8|5364.8|5358.8|5362.8|5356.8|6
1639161670000|2021-12-10 18:41:10|5364.1|5358.1|5365.3|5359.3|5365.3|5359.3|5364.1|5358.1|5
1639161680000|2021-12-10 18:41:20|5365.6|5359.6|5365.8|5359.8|5366.1|5360.1|5365.6|5359.6|4
1639161690000|2021-12-10 18:41:30|5366.1|5360.1|5365.6|5359.6|5366.1|5360.1|5365.6|5359.6|2
1639161700000|2021-12-10 18:41:40|5365.3|5359.3|5365.1|5359.1|5365.3|5359.3|5365.1|5359.1|0
1639161710000|2021-12-10 18:41:50|5366.1|5360.1|5367.6|5361.6|5368.1|5362.1|5366.1|5360.1|6
1639161720000|2021-12-10 18:42:00|5369.3|5363.3|5369.1|5363.1|5370.3|5364.3|5369.1|5363.1|7
1639161730000|2021-12-10 18:42:10|5368.8|5362.8|5368.6|5362.6|5368.8|5362.8|5368.6|5362.6|2
1639161740000|2021-12-10 18:42:20|5368.8|5362.8|5369.8|5363.8|5370.1|5364.1|5368.6|5362.6|13
1639161750000|2021-12-10 18:42:30|5369.6|5363.6|5370.1|5364.1|5371.1|5365.1|5369.6|5363.6|23
1639161760000|2021-12-10 18:42:40|5370.6|5364.6|5371.1|5365.1|5371.1|5365.1|5370.6|5364.6|20
1639161770000|2021-12-10 18:42:50|5370.8|5364.8|5370.8|5364.8|5371.1|5365.1|5370.8|5364.8|1
1639161780000|2021-12-10 18:43:00|5370.3|5364.3|5370.3|5364.3|5371.1|5365.1|5370.3|5364.3|7
1639161790000|2021-12-10 18:43:10|||||||||5
1639161800000|2021-12-10 18:43:20|5370.5|5364.5|5373.8|5367.8|5374.3|5368.3|5370.3|5364.3|19
1639161810000|2021-12-10 18:43:30|5374.1|5368.1|5374.3|5368.3|5374.3|5368.3|5373.8|5367.8|3
1639161820000|2021-12-10 18:43:40|5374.8|5368.8|5373.8|5367.8|5374.8|5368.8|5373.8|5367.8|1
1639161830000|2021-12-10 18:43:50|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|0
1639161840000|2021-12-10 18:44:00|5373.8|5367.8|5371.8|5365.8|5373.8|5367.8|5371.8|5365.8|14
1639161850000|2021-12-10 18:44:10|5370.8|5364.8|5372.1|5366.1|5372.1|5366.1|5370.8|5364.8|1
1639161860000|2021-12-10 18:44:20|5371.8|5365.8|5371.1|5365.1|5371.8|5365.8|5371.1|5365.1|6
1639161870000|2021-12-10 18:44:30|5371.6|5365.6|5372.1|5366.1|5372.1|5366.1|5371.6|5365.6|3
1639161880000|2021-12-10 18:44:40|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|3
1639161890000|2021-12-10 18:44:50|5371.6|5365.6|5373.3|5367.3|5373.3|5367.3|5371.6|5365.6|39
1639161910000|2021-12-10 18:45:10|5371.8|5365.8|5371.6|5365.6|5371.8|5365.8|5371.6|5365.6|5
1639161920000|2021-12-10 18:45:20|5371.1|5365.1|5368.8|5362.8|5371.1|5365.1|5368.8|5362.8|1
1639161930000|2021-12-10 18:45:30|5368.1|5362.1|5373.1|5367.1|5373.1|5367.1|5368.1|5362.1|6
1639161940000|2021-12-10 18:45:40|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|5371.8|5365.8|6
1639161950000|2021-12-10 18:45:50|5372.8|5366.8|5373.6|5367.6|5373.8|5367.8|5372.3|5366.3|1
1639161960000|2021-12-10 18:46:00|5373.1|5367.1|5372.1|5366.1|5373.3|5367.3|5372.1|5366.1|4
1639161970000|2021-12-10 18:46:10|5372.6|5366.6|5372.6|5366.6|5373.1|5367.1|5372.6|5366.6|5
1639161980000|2021-12-10 18:46:20|5372.1|5366.1|5372.1|5366.1|5372.3|5366.3|5372.1|5366.1|1
1639161990000|2021-12-10 18:46:30|5372.3|5366.3|5372.6|5366.6|5372.8|5366.8|5372.3|5366.3|3
1639162010000|2021-12-10 18:46:50|||||||||6
1639162020000|2021-12-10 18:47:00|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|14
1639162030000|2021-12-10 18:47:10|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|12
1639162040000|2021-12-10 18:47:20|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|0
1639162050000|2021-12-10 18:47:30|5367.6|5361.6|5367.6|5361.6|5368.1|5362.1|5367.6|5361.6|1
1639162060000|2021-12-10 18:47:40|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|0
1639162070000|2021-12-10 18:47:50|5368.6|5362.6|5368.3|5362.3|5368.6|5362.6|5367.8|5361.8|9
1639162080000|2021-12-10 18:48:00|5368.6|5362.6|5366.8|5360.8|5368.6|5362.6|5366.1|5360.1|12
1639162090000|2021-12-10 18:48:10|5370.6|5364.6|5371.6|5365.6|5371.6|5365.6|5369.8|5363.8|12
1639162100000|2021-12-10 18:48:20|5372.1|5366.1|5373.3|5367.3|5373.3|5367.3|5372.1|5366.1|2
1639162110000|2021-12-10 18:48:30|5373.1|5367.1|5375.6|5369.6|5375.6|5369.6|5372.8|5366.8|11
1639162120000|2021-12-10 18:48:40|5375.8|5369.8|5375.6|5369.6|5376.6|5370.6|5375.6|5369.6|5
1639162130000|2021-12-10 18:48:50|5373.8|5367.8|5373.6|5367.6|5373.8|5367.8|5373.6|5367.6|18
1639162140000|2021-12-10 18:49:00|5373.3|5367.3|5371.6|5365.6|5373.3|5367.3|5371.6|5365.6|4
1639162150000|2021-12-10 18:49:10|5371.3|5365.3|5371.3|5365.3|5371.8|5365.8|5371.1|5365.1|2
1639162160000|2021-12-10 18:49:20|5372.1|5366.1|5373.1|5367.1|5373.1|5367.1|5372.1|5366.1|5
1639162180000|2021-12-10 18:49:40|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|1
1639162190000|2021-12-10 18:49:50|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|5374.3|5368.3|6
1639162200000|2021-12-10 18:50:00|5374.8|5368.8|5376.3|5370.3|5376.3|5370.3|5374.8|5368.8|7
1639162210000|2021-12-10 18:50:10|5377.3|5371.3|5377.3|5371.3|5377.3|5371.3|5377.3|5371.3|25
1639162220000|2021-12-10 18:50:20|||||||||1
1639162230000|2021-12-10 18:50:30|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|2
1639162240000|2021-12-10 18:50:40|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|16
1639162250000|2021-12-10 18:50:50|5378.8|5372.8|5377.8|5371.8|5378.8|5372.8|5377.3|5371.3|3
1639162260000|2021-12-10 18:51:00|5378.1|5372.1|5376.3|5370.3|5378.3|5372.3|5376.3|5370.3|3
1639162270000|2021-12-10 18:51:10|5376.6|5370.6|5377.8|5371.8|5377.8|5371.8|5376.6|5370.6|3
1639162280000|2021-12-10 18:51:20|||||||||1
1639162290000|2021-12-10 18:51:30|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|3
1639162300000|2021-12-10 18:51:40|5378.2|5372.2|5381.6|5375.6|5381.8|5375.8|5378.2|5372.2|27
1639162310000|2021-12-10 18:51:50|5382.1|5376.1|5382.6|5376.6|5382.6|5376.6|5382.1|5376.1|4
1639162320000|2021-12-10 18:52:00|5383.1|5377.1|5382.1|5376.1|5383.3|5377.3|5382.1|5376.1|5
1639162330000|2021-12-10 18:52:10|5381.8|5375.8|5381.2|5375.2|5381.8|5375.8|5381|5375|601
1639162340000|2021-12-10 18:52:20|5381.5|5375.5|5381.5|5375.5|5381.8|5375.8|5381.5|5375.5|4
1639162350000|2021-12-10 18:52:30|5381.8|5375.8|5381.5|5375.5|5381.8|5375.8|5381.5|5375.5|5
1639162360000|2021-12-10 18:52:40|5381.8|5375.8|5383.8|5377.8|5384.3|5378.3|5381.5|5375.5|9
1639162370000|2021-12-10 18:52:50|5383.5|5377.5|5383.2|5377.2|5383.5|5377.5|5383.2|5377.2|2
1639162380000|2021-12-10 18:53:00|5383|5377|5383.5|5377.5|5383.5|5377.5|5382.7|5376.7|1
1639162390000|2021-12-10 18:53:10|5383.2|5377.2|5383.2|5377.2|5383.8|5377.8|5383.2|5377.2|1
1639162400000|2021-12-10 18:53:20|5383|5377|5382.5|5376.5|5383|5377|5381.5|5375.5|15
1639162410000|2021-12-10 18:53:30|5382.3|5376.3|5380|5374|5382.3|5376.3|5379.5|5373.5|5
1639162420000|2021-12-10 18:53:40|5379.3|5373.3|5380.3|5374.3|5380.3|5374.3|5379|5373|10
1639162430000|2021-12-10 18:53:50|5380.5|5374.5|5381.8|5375.8|5382.3|5376.3|5380.5|5374.5|6
1639162440000|2021-12-10 18:54:00|5382.3|5376.3|5383.5|5377.5|5383.5|5377.5|5381.8|5375.8|5
1639162450000|2021-12-10 18:54:10|5383.3|5377.3|5383|5377|5383.3|5377.3|5383|5377|1
1639162460000|2021-12-10 18:54:20|5383.5|5377.5|5383|5377|5383.5|5377.5|5383|5377|1
1639162470000|2021-12-10 18:54:30|5383.3|5377.3|5383|5377|5383.5|5377.5|5383|5377|4
1639162480000|2021-12-10 18:54:40|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|0
1639162500000|2021-12-10 18:55:00|5383|5377|5382.2|5376.2|5383|5377|5381|5375|50
1639162510000|2021-12-10 18:55:10|5382.5|5376.5|5384.3|5378.3|5384.6|5378.6|5382.5|5376.5|123
1639162520000|2021-12-10 18:55:20|5383.6|5377.6|5382.3|5376.3|5383.6|5377.6|5382.3|5376.3|4
1639162530000|2021-12-10 18:55:30|||||||||5
1639162540000|2021-12-10 18:55:40|5382.1|5376.1|5382.3|5376.3|5382.6|5376.6|5382.1|5376.1|40
1639162550000|2021-12-10 18:55:50|5382.6|5376.6|5384.1|5378.1|5384.9|5378.9|5382.6|5376.6|5
1639162560000|2021-12-10 18:56:00|5384.6|5378.6|5384.8|5378.8|5385.8|5379.8|5383.3|5377.3|13
1639162570000|2021-12-10 18:56:10|5385.6|5379.6|5384.3|5378.3|5385.6|5379.6|5384.3|5378.3|3
1639162580000|2021-12-10 18:56:20|5384.6|5378.6|5385.8|5379.8|5385.8|5379.8|5384.6|5378.6|43
1639162590000|2021-12-10 18:56:30|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|3
1639162600000|2021-12-10 18:56:40|5385.8|5379.8|5385.6|5379.6|5385.8|5379.8|5385.6|5379.6|3
1639162610000|2021-12-10 18:56:50|5383.8|5377.8|5384.6|5378.6|5384.6|5378.6|5383.8|5377.8|10
1639162620000|2021-12-10 18:57:00|5385.6|5379.6|5384.8|5378.8|5385.6|5379.6|5384.8|5378.8|1
1639162630000|2021-12-10 18:57:10|5385.3|5379.3|5385.6|5379.6|5385.8|5379.8|5385.1|5379.1|8
1639162640000|2021-12-10 18:57:20|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|0
1639162650000|2021-12-10 18:57:30|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|1
1639162670000|2021-12-10 18:57:50|5385.1|5379.1|5385.6|5379.6|5385.6|5379.6|5385.1|5379.1|3
1639162680000|2021-12-10 18:58:00|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|0
1639162690000|2021-12-10 18:58:10|5385.6|5379.6|5386.1|5380.1|5386.1|5380.1|5385.6|5379.6|4
1639162700000|2021-12-10 18:58:20|5385.8|5379.8|5385.3|5379.3|5385.8|5379.8|5385.3|5379.3|4
1639162710000|2021-12-10 18:58:30|5385.6|5379.6|5384.3|5378.3|5385.6|5379.6|5383.3|5377.3|9
1639162720000|2021-12-10 18:58:40|5384|5378|5383.8|5377.8|5384|5378|5383.8|5377.8|4
1639162730000|2021-12-10 18:58:50|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|0
1639162740000|2021-12-10 18:59:00|5382.6|5376.6|5382.8|5376.8|5383.1|5377.1|5382.3|5376.3|1
1639162750000|2021-12-10 18:59:10|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|0
1639162760000|2021-12-10 18:59:20|5382.3|5376.3|5382.3|5376.3|5383.1|5377.1|5382.3|5376.3|5
1639162770000|2021-12-10 18:59:30|5382.8|5376.8|5382.6|5376.6|5382.8|5376.8|5382.3|5376.3|11
1639162780000|2021-12-10 18:59:40|5380.6|5374.6|5380.1|5374.1|5380.6|5374.6|5380.1|5374.1|7
1639162790000|2021-12-10 18:59:50|||||||||3
1639162800000|2021-12-10 19:00:00|5380.3|5374.3|5382.3|5376.3|5382.3|5376.3|5380.3|5374.3|35
1639162810000|2021-12-10 19:00:10|5382.6|5376.6|5383.3|5377.3|5384.1|5378.1|5381.6|5375.6|40
1639162820000|2021-12-10 19:00:20|5383.6|5377.6|5382.8|5376.8|5383.6|5377.6|5382.6|5376.6|4
1639162830000|2021-12-10 19:00:30|5382.6|5376.6|5382.3|5376.3|5382.6|5376.6|5381.6|5375.6|6
1639162840000|2021-12-10 19:00:40|5382.1|5376.1|5381.1|5375.1|5382.6|5376.6|5381.1|5375.1|5
1639162850000|2021-12-10 19:00:50|||||||||2
1639162860000|2021-12-10 19:01:00|5381.5|5375.5|5379.8|5373.8|5382.3|5376.3|5379.3|5373.3|8
1639162870000|2021-12-10 19:01:10|5379.5|5373.5|5377.3|5371.3|5379.5|5373.5|5376.5|5370.5|13
1639162880000|2021-12-10 19:01:20|5378.6|5372.6|5377.3|5371.3|5378.8|5372.8|5377.3|5371.3|2
1639162890000|2021-12-10 19:01:30|5376.8|5370.8|5372.6|5366.6|5376.8|5370.8|5372.6|5366.6|155
1639162900000|2021-12-10 19:01:40|5372.5|5366.5|5373.1|5367.1|5373.1|5367.1|5371.8|5365.8|31
1639162910000|2021-12-10 19:01:50|5374.6|5368.6|5374.1|5368.1|5375.3|5369.3|5373.8|5367.8|17
1639162920000|2021-12-10 19:02:00|5372.6|5366.6|5373.1|5367.1|5373.6|5367.6|5372.6|5366.6|15
1639162930000|2021-12-10 19:02:10|5372.8|5366.8|5373.7|5367.7|5373.7|5367.7|5372.6|5366.6|47
1639162940000|2021-12-10 19:02:20|5373.3|5367.3|5374|5368|5374.5|5368.5|5373.3|5367.3|4
1639162950000|2021-12-10 19:02:30|5373.7|5367.7|5375|5369|5376|5370|5373.7|5367.7|13
1639162960000|2021-12-10 19:02:40|5374.7|5368.7|5373.5|5367.5|5374.7|5368.7|5373.5|5367.5|1
1639162970000|2021-12-10 19:02:50|5373.3|5367.3|5372.8|5366.8|5373.3|5367.3|5372.8|5366.8|6
1639162980000|2021-12-10 19:03:00|5372.5|5366.5|5373|5367|5373.3|5367.3|5372.5|5366.5|3
1639162990000|2021-12-10 19:03:10|5372.8|5366.8|5372.2|5366.2|5372.8|5366.8|5371.7|5365.7|7
1639163000000|2021-12-10 19:03:20|5372.5|5366.5|5372.5|5366.5|5372.8|5366.8|5372.5|5366.5|3
1639163010000|2021-12-10 19:03:30|5372.3|5366.3|5372.3|5366.3|5372.8|5366.8|5372.3|5366.3|6
1639163020000|2021-12-10 19:03:40|5373|5367|5373.2|5367.2|5373.5|5367.5|5373|5367|1
1639163030000|2021-12-10 19:03:50|5372.7|5366.7|5373.5|5367.5|5373.5|5367.5|5372.5|5366.5|6
1639163040000|2021-12-10 19:04:00|5374.3|5368.3|5376.7|5370.7|5376.7|5370.7|5374.3|5368.3|15
1639163050000|2021-12-10 19:04:10|5377.2|5371.2|5378|5372|5378.2|5372.2|5377|5371|9
1639163060000|2021-12-10 19:04:20|5378.2|5372.2|5378|5372|5379|5373|5377.2|5371.2|8
1639163070000|2021-12-10 19:04:30|5377.5|5371.5|5377.2|5371.2|5377.8|5371.8|5377.2|5371.2|0
1639163080000|2021-12-10 19:04:40|5377|5371|5377.2|5371.2|5377.5|5371.5|5376.5|5370.5|0
1639163090000|2021-12-10 19:04:50|5377.5|5371.5|5378.8|5372.8|5379.5|5373.5|5377.5|5371.5|3
1639163100000|2021-12-10 19:05:00|5378|5372|5374|5368|5378.5|5372.5|5374|5368|6
1639163110000|2021-12-10 19:05:10|5374.2|5368.2|5375|5369|5375|5369|5374|5368|12
1639163120000|2021-12-10 19:05:20|5374.7|5368.7|5374.5|5368.5|5374.7|5368.7|5374.5|5368.5|0
1639163130000|2021-12-10 19:05:30|5374.8|5368.8|5375.2|5369.2|5375.7|5369.7|5373|5367|134
1639163140000|2021-12-10 19:05:40|5375.4|5369.4|5376.9|5370.9|5377.2|5371.2|5375.4|5369.4|51
1639163150000|2021-12-10 19:05:50|5377.1|5371.1|5377.6|5371.6|5377.6|5371.6|5377.1|5371.1|0
1639163160000|2021-12-10 19:06:00|5377.4|5371.4|5379.1|5373.1|5379.9|5373.9|5376.6|5370.6|46
1639163170000|2021-12-10 19:06:10|5378.9|5372.9|5378.1|5372.1|5379.1|5373.1|5377.9|5371.9|0
1639163180000|2021-12-10 19:06:20|5378.7|5372.7|5378.4|5372.4|5378.7|5372.7|5377.2|5371.2|5
1639163190000|2021-12-10 19:06:30|5377.7|5371.7|5377.9|5371.9|5378.1|5372.1|5377.6|5371.6|13
1639163200000|2021-12-10 19:06:40|5378.1|5372.1|5379.6|5373.6|5379.6|5373.6|5377.9|5371.9|4
1639163210000|2021-12-10 19:06:50|5380.1|5374.1|5380.9|5374.9|5380.9|5374.9|5380.1|5374.1|3
1639163220000|2021-12-10 19:07:00|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5380.1|5374.1|8
1639163230000|2021-12-10 19:07:10|5380.9|5374.9|5380.4|5374.4|5380.9|5374.9|5380.1|5374.1|5
1639163240000|2021-12-10 19:07:20|5380.2|5374.2|5379.9|5373.9|5380.7|5374.7|5379.6|5373.6|12
1639163250000|2021-12-10 19:07:30|5379.6|5373.6|5379.9|5373.9|5380.6|5374.6|5379.6|5373.6|3
1639163260000|2021-12-10 19:07:40|5379.6|5373.6|5380.7|5374.7|5380.9|5374.9|5379.6|5373.6|8
1639163270000|2021-12-10 19:07:50|5380.4|5374.4|5380.7|5374.7|5380.7|5374.7|5380.1|5374.1|1
1639163280000|2021-12-10 19:08:00|5381.2|5375.2|5380.9|5374.9|5381.7|5375.7|5380.6|5374.6|10
1639163290000|2021-12-10 19:08:10|5380.6|5374.6|5380.9|5374.9|5380.9|5374.9|5380.6|5374.6|97
1639163300000|2021-12-10 19:08:20|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5380.9|5374.9|5
1639163310000|2021-12-10 19:08:30|5380.9|5374.9|5379.6|5373.6|5380.9|5374.9|5379.6|5373.6|14
1639163320000|2021-12-10 19:08:40|5380.1|5374.1|5379.9|5373.9|5380.1|5374.1|5379.6|5373.6|5
1639163330000|2021-12-10 19:08:50|5380.1|5374.1|5380.9|5374.9|5381.4|5375.4|5379.9|5373.9|3
1639163340000|2021-12-10 19:09:00|5380.4|5374.4|5379.6|5373.6|5380.4|5374.4|5379.6|5373.6|9
1639163350000|2021-12-10 19:09:10|5379.9|5373.9|5377.4|5371.4|5379.9|5373.9|5377.4|5371.4|5
1639163360000|2021-12-10 19:09:20|5376.9|5370.9|5376.9|5370.9|5377.4|5371.4|5375.9|5369.9|7
1639163370000|2021-12-10 19:09:30|5376.7|5370.7|5375.7|5369.7|5376.7|5370.7|5375.7|5369.7|23
1639163380000|2021-12-10 19:09:40|5375.4|5369.4|5375.9|5369.9|5375.9|5369.9|5375.4|5369.4|15
1639163390000|2021-12-10 19:09:50|5375.2|5369.2|5375.4|5369.4|5375.9|5369.9|5375.2|5369.2|13
1639163400000|2021-12-10 19:10:00|5375.2|5369.2|5375.7|5369.7|5376.2|5370.2|5375.2|5369.2|16
1639163410000|2021-12-10 19:10:10|5375.9|5369.9|5374.6|5368.6|5375.9|5369.9|5374.6|5368.6|19
1639163420000|2021-12-10 19:10:20|5374.4|5368.4|5374.2|5368.2|5375.2|5369.2|5373.4|5367.4|20
1639163430000|2021-12-10 19:10:30|5373.2|5367.2|5373.1|5367.1|5374.4|5368.4|5371.4|5365.4|39
1639163440000|2021-12-10 19:10:40|5372.1|5366.1|5372.1|5366.1|5373.4|5367.4|5371.4|5365.4|60
1639163450000|2021-12-10 19:10:50|5371.7|5365.7|5371.2|5365.2|5371.7|5365.7|5371.2|5365.2|1
1639163460000|2021-12-10 19:11:00|5371.4|5365.4|5369.9|5363.9|5372.4|5366.4|5369.9|5363.9|25
1639163470000|2021-12-10 19:11:10|5369.6|5363.6|5370.1|5364.1|5370.1|5364.1|5369.2|5363.2|4
1639163480000|2021-12-10 19:11:20|5369.9|5363.9|5368.7|5362.7|5370.9|5364.9|5368.7|5362.7|20
1639163490000|2021-12-10 19:11:30|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|4
1639163500000|2021-12-10 19:11:40|5368.4|5362.4|5368.9|5362.9|5368.9|5362.9|5368.4|5362.4|0
1639163510000|2021-12-10 19:11:50|5368.6|5362.6|5370.9|5364.9|5371.2|5365.2|5368.6|5362.6|3
1639163520000|2021-12-10 19:12:00|5370.6|5364.6|5373.7|5367.7|5375.2|5369.2|5370.6|5364.6|31
1639163530000|2021-12-10 19:12:10|5373.5|5367.5|5373.4|5367.4|5373.7|5367.7|5372.4|5366.4|6
1639163540000|2021-12-10 19:12:20|5373.1|5367.1|5373.7|5367.7|5374.9|5368.9|5372.6|5366.6|14
1639163550000|2021-12-10 19:12:30|5374.4|5368.4|5374.1|5368.1|5374.4|5368.4|5372.7|5366.7|28
1639163560000|2021-12-10 19:12:40|5373.9|5367.9|5374.1|5368.1|5375.1|5369.1|5373.9|5367.9|24
1639163570000|2021-12-10 19:12:50|5373.6|5367.6|5374.1|5368.1|5374.4|5368.4|5373.6|5367.6|13
1639163580000|2021-12-10 19:13:00|5373.8|5367.8|5374.6|5368.6|5374.6|5368.6|5373.8|5367.8|19
1639163590000|2021-12-10 19:13:10|5374.4|5368.4|5375.1|5369.1|5375.3|5369.3|5374.4|5368.4|141
1639163600000|2021-12-10 19:13:20|5374.8|5368.8|5375.3|5369.3|5375.3|5369.3|5374.6|5368.6|139
1639163610000|2021-12-10 19:13:30|5375.6|5369.6|5377.6|5371.6|5377.8|5371.8|5375.6|5369.6|55
1639163620000|2021-12-10 19:13:40|5377.1|5371.1|5377.6|5371.6|5377.8|5371.8|5376.6|5370.6|56
1639163630000|2021-12-10 19:13:50|5377.1|5371.1|5378.6|5372.6|5378.6|5372.6|5377.1|5371.1|24
1639163640000|2021-12-10 19:14:00|5378.8|5372.8|5373.8|5367.8|5380.1|5374.1|5373.1|5367.1|339
1639163650000|2021-12-10 19:14:10|5373.6|5367.6|5374.3|5368.3|5376.1|5370.1|5372.3|5366.3|183
1639163660000|2021-12-10 19:14:20|5374.1|5368.1|5373.6|5367.6|5374.6|5368.6|5373.6|5367.6|239
1639163670000|2021-12-10 19:14:30|5374.1|5368.1|5374.7|5368.7|5375.2|5369.2|5372.9|5366.9|165
1639163680000|2021-12-10 19:14:40|5375.2|5369.2|5372.9|5366.9|5375.4|5369.4|5372.6|5366.6|310
1639163690000|2021-12-10 19:14:50|5373.1|5367.1|5372.7|5366.7|5373.4|5367.4|5371.6|5365.6|400
1639163700000|2021-12-10 19:15:00|5372.1|5366.1|5375.4|5369.4|5375.4|5369.4|5371.7|5365.7|310
1639163710000|2021-12-10 19:15:10|5375.2|5369.2|5373.1|5367.1|5375.2|5369.2|5373.1|5367.1|7
1639163720000|2021-12-10 19:15:20|5372.4|5366.4|5373.2|5367.2|5373.2|5367.2|5372.4|5366.4|5
1639163730000|2021-12-10 19:15:30|5373.7|5367.7|5374.2|5368.2|5374.2|5368.2|5373.7|5367.7|14
1639163740000|2021-12-10 19:15:40|5374|5368|5374.1|5368.1|5374.1|5368.1|5371.9|5365.9|121
1639163750000|2021-12-10 19:15:50|5373.7|5367.7|5372.7|5366.7|5373.7|5367.7|5372.7|5366.7|16
1639163760000|2021-12-10 19:16:00|5373|5367|5373.2|5367.2|5373.2|5367.2|5372.7|5366.7|14
1639163770000|2021-12-10 19:16:10|5372.4|5366.4|5371.4|5365.4|5372.4|5366.4|5371.4|5365.4|21
1639163780000|2021-12-10 19:16:20|5370.4|5364.4|5370.2|5364.2|5370.4|5364.4|5369.4|5363.4|34
1639163790000|2021-12-10 19:16:30|5369.9|5363.9|5370.4|5364.4|5370.4|5364.4|5369.4|5363.4|4
1639163800000|2021-12-10 19:16:40|5370.7|5364.7|5369.9|5363.9|5370.7|5364.7|5369.9|5363.9|18
1639163810000|2021-12-10 19:16:50|5369.6|5363.6|5367.9|5361.9|5369.6|5363.6|5367.9|5361.9|17
1639163820000|2021-12-10 19:17:00|5368.2|5362.2|5368.7|5362.7|5368.7|5362.7|5368.2|5362.2|13
1639163830000|2021-12-10 19:17:10|5369|5363|5369.2|5363.2|5369.2|5363.2|5369|5363|6
1639163840000|2021-12-10 19:17:20|5368.7|5362.7|5367.9|5361.9|5368.7|5362.7|5367.9|5361.9|44
1639163850000|2021-12-10 19:17:30|5363.1|5357.1|5362.9|5356.9|5363.4|5357.4|5362.9|5356.9|15
1639163860000|2021-12-10 19:17:40|5362.7|5356.7|5368.8|5362.8|5369.1|5363.1|5362.2|5356.2|17
1639163870000|2021-12-10 19:17:50|5368.6|5362.6|5367.8|5361.8|5368.6|5362.6|5367.8|5361.8|11
1639163880000|2021-12-10 19:18:00|5366.6|5360.6|5366.3|5360.3|5366.6|5360.6|5366.3|5360.3|9
1639163890000|2021-12-10 19:18:10|5368.1|5362.1|5368.8|5362.8|5368.8|5362.8|5368.1|5362.1|17
1639163900000|2021-12-10 19:18:20|5367.9|5361.9|5366.6|5360.6|5367.9|5361.9|5366.3|5360.3|11
1639163910000|2021-12-10 19:18:30|5366.3|5360.3|5365.6|5359.6|5366.3|5360.3|5365.6|5359.6|2
1639163920000|2021-12-10 19:18:40|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|534
1639163930000|2021-12-10 19:18:50|5364.1|5358.1|5362.4|5356.4|5364.1|5358.1|5362.4|5356.4|19
1639163940000|2021-12-10 19:19:00|5362.6|5356.6|5359.3|5353.3|5362.6|5356.6|5359.3|5353.3|38
1639163950000|2021-12-10 19:19:10|5359.6|5353.6|5359.8|5353.8|5360.1|5354.1|5359.6|5353.6|2
1639163960000|2021-12-10 19:19:20|5360.1|5354.1|5361.8|5355.8|5361.8|5355.8|5359.6|5353.6|16
1639163970000|2021-12-10 19:19:30|5362.1|5356.1|5359.6|5353.6|5363.8|5357.8|5359.6|5353.6|24
1639163980000|2021-12-10 19:19:40|5359.8|5353.8|5359.6|5353.6|5360.3|5354.3|5359.6|5353.6|6
1639163990000|2021-12-10 19:19:50|5361.2|5355.2|5361.1|5355.1|5361.6|5355.6|5360.1|5354.1|11
1639357200000|2021-12-13 01:00:00|5358.4|5352.4|5357.4|5351.4|5358.6|5352.6|5357.4|5351.4|19
1639357210000|2021-12-13 01:00:10|5357.6|5351.6|5363.4|5357.4|5363.9|5357.9|5357.6|5351.6|38
1639357220000|2021-12-13 01:00:20|5363.6|5357.6|5363.4|5357.4|5363.9|5357.9|5362.6|5356.6|1
1639357230000|2021-12-13 01:00:30|5364.1|5358.1|5363.1|5357.1|5364.1|5358.1|5363.1|5357.1|12
1639357240000|2021-12-13 01:00:40|5362.9|5356.9|5361.4|5355.4|5362.9|5356.9|5360.4|5354.4|7
1639357250000|2021-12-13 01:00:50|5361.1|5355.1|5361.4|5355.4|5361.4|5355.4|5360.4|5354.4|1
1639357260000|2021-12-13 01:01:00|5362.4|5356.4|5363.4|5357.4|5364.6|5358.6|5361.6|5355.6|19
1639357270000|2021-12-13 01:01:10|5362.6|5356.6|5363.4|5357.4|5364.9|5358.9|5362.4|5356.4|13
1639357280000|2021-12-13 01:01:20|5363.9|5357.9|5362.4|5356.4|5363.9|5357.9|5362.4|5356.4|10
1639357290000|2021-12-13 01:01:30|5362.1|5356.1|5364.9|5358.9|5364.9|5358.9|5361.4|5355.4|10
1639357300000|2021-12-13 01:01:40|5364.1|5358.1|5362.4|5356.4|5364.1|5358.1|5362.1|5356.1|8
1639357310000|2021-12-13 01:01:50|5362.1|5356.1|5361.6|5355.6|5362.1|5356.1|5361.6|5355.6|0
1639357320000|2021-12-13 01:02:00|5362.6|5356.6|5363.4|5357.4|5363.4|5357.4|5362.4|5356.4|7
1639357330000|2021-12-13 01:02:10|5363.1|5357.1|5362.9|5356.9|5363.4|5357.4|5362.4|5356.4|2
1639357340000|2021-12-13 01:02:20|5362.4|5356.4|5363.1|5357.1|5363.4|5357.4|5362.4|5356.4|2
1639357350000|2021-12-13 01:02:30|5362.4|5356.4|5362.9|5356.9|5362.9|5356.9|5362.1|5356.1|1
1639357360000|2021-12-13 01:02:40|5363.1|5357.1|5363.4|5357.4|5363.6|5357.6|5363.1|5357.1|3
1639357370000|2021-12-13 01:02:50|5363.1|5357.1|5362.4|5356.4|5363.1|5357.1|5362.4|5356.4|2
1639357380000|2021-12-13 01:03:00|5362.6|5356.6|5361.9|5355.9|5362.6|5356.6|5361.6|5355.6|2
1639357390000|2021-12-13 01:03:10|5362.1|5356.1|5360.4|5354.4|5362.1|5356.1|5360.1|5354.1|1
1639357400000|2021-12-13 01:03:20|5359.9|5353.9|5360.1|5354.1|5360.6|5354.6|5359.6|5353.6|1
1639357410000|2021-12-13 01:03:30|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.1|5354.1|0
1639357420000|2021-12-13 01:03:40|5360.1|5354.1|5359.9|5353.9|5360.1|5354.1|5359.9|5353.9|0
1639357430000|2021-12-13 01:03:50|5359.1|5353.1|5358.6|5352.6|5359.4|5353.4|5358.6|5352.6|0
1639357440000|2021-12-13 01:04:00|5358.9|5352.9|5360.9|5354.9|5360.9|5354.9|5358.9|5352.9|20
1639357450000|2021-12-13 01:04:10|5360.6|5354.6|5360.6|5354.6|5361.6|5355.6|5359.9|5353.9|0
1639357460000|2021-12-13 01:04:20|5360.4|5354.4|5360.4|5354.4|5360.6|5354.6|5360.4|5354.4|0
1639357470000|2021-12-13 01:04:30|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1639357500000|2021-12-13 01:05:00|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5360.4|5354.4|5
1639357510000|2021-12-13 01:05:10|5360.9|5354.9|5360.6|5354.6|5360.9|5354.9|5360.6|5354.6|2
1639357520000|2021-12-13 01:05:20|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|0
1639357530000|2021-12-13 01:05:30|5360.1|5354.1|5358.6|5352.6|5360.1|5354.1|5358.4|5352.4|11
1639357540000|2021-12-13 01:05:40|5359.4|5353.4|5359.6|5353.6|5359.6|5353.6|5359.4|5353.4|0
1639357550000|2021-12-13 01:05:50|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|5358.6|5352.6|2
1639357560000|2021-12-13 01:06:00|5359.1|5353.1|5359.4|5353.4|5359.4|5353.4|5359.1|5353.1|4
1639357570000|2021-12-13 01:06:10|5359.1|5353.1|5359.9|5353.9|5360.1|5354.1|5359.1|5353.1|1
1639357580000|2021-12-13 01:06:20|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|0
1639357590000|2021-12-13 01:06:30|5359.6|5353.6|5360.4|5354.4|5360.4|5354.4|5359.6|5353.6|0
1639357600000|2021-12-13 01:06:40|5361.1|5355.1|5362.9|5356.9|5362.9|5356.9|5361.1|5355.1|4
1639357610000|2021-12-13 01:06:50|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|1
1639357620000|2021-12-13 01:07:00|5363.6|5357.6|5363.1|5357.1|5363.6|5357.6|5362.9|5356.9|1
1639357630000|2021-12-13 01:07:10|5363.6|5357.6|5364.6|5358.6|5364.9|5358.9|5363.6|5357.6|4
1639357640000|2021-12-13 01:07:20|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5363.9|5357.9|0
1639357650000|2021-12-13 01:07:30|5364.4|5358.4|5363.6|5357.6|5364.9|5358.9|5363.6|5357.6|1
1639357660000|2021-12-13 01:07:40|5363.9|5357.9|5366.4|5360.4|5366.4|5360.4|5363.6|5357.6|3
1639357680000|2021-12-13 01:08:00|5366.1|5360.1|5365.4|5359.4|5366.1|5360.1|5364.6|5358.6|10
1639357690000|2021-12-13 01:08:10|5365.6|5359.6|5365.4|5359.4|5365.6|5359.6|5364.9|5358.9|0
1639357700000|2021-12-13 01:08:20|5365.1|5359.1|5365.4|5359.4|5365.9|5359.9|5364.9|5358.9|0
1639357710000|2021-12-13 01:08:30|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5364.4|5358.4|0
1639357720000|2021-12-13 01:08:40|5364.6|5358.6|5363.4|5357.4|5364.6|5358.6|5363.4|5357.4|0
1639357730000|2021-12-13 01:08:50|5363.6|5357.6|5363.9|5357.9|5363.9|5357.9|5363.4|5357.4|0
1639357740000|2021-12-13 01:09:00|5363.4|5357.4|5364.4|5358.4|5364.4|5358.4|5363.4|5357.4|1
1639357750000|2021-12-13 01:09:10|5364.6|5358.6|5364.4|5358.4|5364.6|5358.6|5364.4|5358.4|0
1639357760000|2021-12-13 01:09:20|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|1
1639357770000|2021-12-13 01:09:30|||||||||2
1639357780000|2021-12-13 01:09:40|5363.9|5357.9|5364.9|5358.9|5365.1|5359.1|5363.6|5357.6|1
1639357790000|2021-12-13 01:09:50|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|1
1639357800000|2021-12-13 01:10:00|5363.9|5357.9|5365.9|5359.9|5365.9|5359.9|5363.9|5357.9|9
1639357810000|2021-12-13 01:10:10|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|0
1639357820000|2021-12-13 01:10:20|5366.6|5360.6|5366.4|5360.4|5366.6|5360.6|5366.4|5360.4|0
1639357830000|2021-12-13 01:10:30|5366.1|5360.1|5366.4|5360.4|5366.4|5360.4|5366.1|5360.1|0
1639357850000|2021-12-13 01:10:50|5365.4|5359.4|5365.6|5359.6|5365.9|5359.9|5365.4|5359.4|1
1639357860000|2021-12-13 01:11:00|5365.4|5359.4|5365.4|5359.4|5365.6|5359.6|5365.4|5359.4|0
1639357870000|2021-12-13 01:11:10|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|0
1639357880000|2021-12-13 01:11:20|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5365.1|5359.1|3
1639357890000|2021-12-13 01:11:30|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|0
1639357900000|2021-12-13 01:11:40|5365.6|5359.6|5366.4|5360.4|5366.4|5360.4|5365.6|5359.6|0
1639357910000|2021-12-13 01:11:50|||||||||2
1639357920000|2021-12-13 01:12:00|5367.4|5361.4|5368.4|5362.4|5368.4|5362.4|5367.4|5361.4|2
1639357940000|2021-12-13 01:12:20|5368.6|5362.6|5368.9|5362.9|5368.9|5362.9|5368.6|5362.6|0
1639357950000|2021-12-13 01:12:30|5369.6|5363.6|5368.9|5362.9|5369.6|5363.6|5368.9|5362.9|0
1639357960000|2021-12-13 01:12:40|5368.4|5362.4|5367.9|5361.9|5368.4|5362.4|5367.9|5361.9|6
1639357970000|2021-12-13 01:12:50|5367.6|5361.6|5367.4|5361.4|5368.4|5362.4|5367.4|5361.4|0
1639357980000|2021-12-13 01:13:00|||||||||1
1639357990000|2021-12-13 01:13:10|5367.6|5361.6|5366.4|5360.4|5368.1|5362.1|5366.4|5360.4|5
1639358020000|2021-12-13 01:13:40|||||||||2
1639358030000|2021-12-13 01:13:50|5366.9|5360.9|5367.9|5361.9|5367.9|5361.9|5366.9|5360.9|1
1639358040000|2021-12-13 01:14:00|5367.6|5361.6|5367.9|5361.9|5367.9|5361.9|5367.6|5361.6|2
1639358060000|2021-12-13 01:14:20|5366.6|5360.6|5366.9|5360.9|5366.9|5360.9|5366.4|5360.4|5
1639358070000|2021-12-13 01:14:30|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5367.1|5361.1|0
1639358080000|2021-12-13 01:14:40|5366.6|5360.6|5366.4|5360.4|5366.6|5360.6|5366.4|5360.4|1
1639358090000|2021-12-13 01:14:50|5366.1|5360.1|5366.4|5360.4|5366.4|5360.4|5366.1|5360.1|0
1639358100000|2021-12-13 01:15:00|5366.1|5360.1|5367.9|5361.9|5367.9|5361.9|5366.1|5360.1|4
1639358110000|2021-12-13 01:15:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|6
1639358130000|2021-12-13 01:15:30|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5367.1|5361.1|1
1639358140000|2021-12-13 01:15:40|5367.9|5361.9|5367.4|5361.4|5367.9|5361.9|5367.4|5361.4|0
1639358160000|2021-12-13 01:16:00|5367.6|5361.6|5370.4|5364.4|5371.9|5365.9|5367.6|5361.6|11
1639358170000|2021-12-13 01:16:10|5371.9|5365.9|5372.1|5366.1|5372.1|5366.1|5371.4|5365.4|20
1639358190000|2021-12-13 01:16:30|5372.4|5366.4|5373.4|5367.4|5373.6|5367.6|5372.4|5366.4|1
1639358200000|2021-12-13 01:16:40|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|0
1639358210000|2021-12-13 01:16:50|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|7
1639358220000|2021-12-13 01:17:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|3
1639358230000|2021-12-13 01:17:10|5375.4|5369.4|5375.1|5369.1|5375.4|5369.4|5375.1|5369.1|53
1639358240000|2021-12-13 01:17:20|5375.4|5369.4|5375.1|5369.1|5375.4|5369.4|5375.1|5369.1|0
1639358250000|2021-12-13 01:17:30|5375.4|5369.4|5381.1|5375.1|5382.4|5376.4|5375.4|5369.4|45
1639358260000|2021-12-13 01:17:40|5381.4|5375.4|5379.1|5373.1|5381.4|5375.4|5379.1|5373.1|4
1639358270000|2021-12-13 01:17:50|5379.9|5373.9|5380.6|5374.6|5380.6|5374.6|5379.9|5373.9|3
1639358280000|2021-12-13 01:18:00|5380.4|5374.4|5380.6|5374.6|5381.1|5375.1|5379.4|5373.4|6
1639358290000|2021-12-13 01:18:10|5381.4|5375.4|5381.9|5375.9|5381.9|5375.9|5380.9|5374.9|0
1639358300000|2021-12-13 01:18:20|5381.4|5375.4|5379.9|5373.9|5381.4|5375.4|5379.9|5373.9|3
1639358310000|2021-12-13 01:18:30|5379.6|5373.6|5379.4|5373.4|5379.6|5373.6|5379.4|5373.4|0
1639358320000|2021-12-13 01:18:40|5379.6|5373.6|5379.4|5373.4|5379.6|5373.6|5379.4|5373.4|0
1639358340000|2021-12-13 01:19:00|5379.6|5373.6|5385.4|5379.4|5387.4|5381.4|5379.6|5373.6|10
1639358350000|2021-12-13 01:19:10|5385.9|5379.9|5385.9|5379.9|5387.4|5381.4|5385.4|5379.4|16
1639358360000|2021-12-13 01:19:20|5386.4|5380.4|5385.1|5379.1|5386.4|5380.4|5385.1|5379.1|2
1639358370000|2021-12-13 01:19:30|5384.4|5378.4|5384.9|5378.9|5385.9|5379.9|5384.4|5378.4|3
1639358380000|2021-12-13 01:19:40|5385.4|5379.4|5385.6|5379.6|5385.6|5379.6|5385.4|5379.4|0
1639358390000|2021-12-13 01:19:50|5386.4|5380.4|5385.4|5379.4|5386.4|5380.4|5385.4|5379.4|0
1639358400000|2021-12-13 01:20:00|5386.6|5380.6|5384.9|5378.9|5386.9|5380.9|5384.9|5378.9|12
1639358410000|2021-12-13 01:20:10|5384.6|5378.6|5384.6|5378.6|5385.1|5379.1|5384.4|5378.4|1
1639358450000|2021-12-13 01:20:50|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1639358460000|2021-12-13 01:21:00|5384.6|5378.6|5387.1|5381.1|5387.1|5381.1|5384.6|5378.6|8
1639358470000|2021-12-13 01:21:10|5386.9|5380.9|5387.1|5381.1|5387.6|5381.6|5386.9|5380.9|2
1639358480000|2021-12-13 01:21:20|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5385.6|5379.6|4
1639358490000|2021-12-13 01:21:30|5385.9|5379.9|5388.6|5382.6|5388.6|5382.6|5385.9|5379.9|7
1639358500000|2021-12-13 01:21:40|5388.1|5382.1|5388.1|5382.1|5388.4|5382.4|5387.6|5381.6|3
1639358520000|2021-12-13 01:22:00|5388.6|5382.6|5388.4|5382.4|5388.6|5382.6|5388.4|5382.4|1
1639358550000|2021-12-13 01:22:30|5388.1|5382.1|5386.4|5380.4|5388.1|5382.1|5386.4|5380.4|1
1639358580000|2021-12-13 01:23:00|5386.6|5380.6|5387.9|5381.9|5387.9|5381.9|5386.4|5380.4|3
1639358590000|2021-12-13 01:23:10|5388.1|5382.1|5389.1|5383.1|5389.1|5383.1|5388.1|5382.1|3
1639358600000|2021-12-13 01:23:20|5389.6|5383.6|5393.4|5387.4|5393.4|5387.4|5389.6|5383.6|10
1639358610000|2021-12-13 01:23:30|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|2
1639358620000|2021-12-13 01:23:40|5393.9|5387.9|5394.1|5388.1|5394.1|5388.1|5393.9|5387.9|1
1639358630000|2021-12-13 01:23:50|5395.1|5389.1|5394.6|5388.6|5395.1|5389.1|5394.6|5388.6|8
1639358640000|2021-12-13 01:24:00|5394.4|5388.4|5396.1|5390.1|5396.1|5390.1|5394.4|5388.4|0
1639358650000|2021-12-13 01:24:10|5396.4|5390.4|5397.1|5391.1|5397.1|5391.1|5396.4|5390.4|3
1639358660000|2021-12-13 01:24:20|5397.6|5391.6|5395.9|5389.9|5397.6|5391.6|5395.6|5389.6|1
1639358670000|2021-12-13 01:24:30|5397.2|5391.2|5400.9|5394.9|5400.9|5394.9|5397.2|5391.2|9
1639358680000|2021-12-13 01:24:40|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.1|5395.1|2
1639358690000|2021-12-13 01:24:50|5401.1|5395.1|5401.4|5395.4|5401.4|5395.4|5400.4|5394.4|3
1639358700000|2021-12-13 01:25:00|5401.6|5395.6|5401.1|5395.1|5401.6|5395.6|5401.1|5395.1|2
1639358710000|2021-12-13 01:25:10|5400.6|5394.6|5400.1|5394.1|5400.6|5394.6|5400.1|5394.1|3
1639358720000|2021-12-13 01:25:20|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|4
1639358730000|2021-12-13 01:25:30|5397.4|5391.4|5400.6|5394.6|5400.6|5394.6|5397.4|5391.4|18
1639358740000|2021-12-13 01:25:40|5400.9|5394.9|5401.1|5395.1|5401.1|5395.1|5400.9|5394.9|1
1639358750000|2021-12-13 01:25:50|5400.9|5394.9|5400.4|5394.4|5400.9|5394.9|5400.4|5394.4|0
1639358760000|2021-12-13 01:26:00|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639358770000|2021-12-13 01:26:10|5400.9|5394.9|5401.1|5395.1|5401.1|5395.1|5400.4|5394.4|1
1639358780000|2021-12-13 01:26:20|5400.6|5394.6|5400.4|5394.4|5400.9|5394.9|5400.4|5394.4|0
1639358790000|2021-12-13 01:26:30|5400.6|5394.6|5400.9|5394.9|5400.9|5394.9|5400.6|5394.6|0
1639358820000|2021-12-13 01:27:00|5401.1|5395.1|5399.9|5393.9|5401.1|5395.1|5399.6|5393.6|12
1639358830000|2021-12-13 01:27:10|5400.1|5394.1|5400.4|5394.4|5400.9|5394.9|5400.1|5394.1|0
1639358840000|2021-12-13 01:27:20|5400.9|5394.9|5401.4|5395.4|5401.9|5395.9|5400.9|5394.9|7
1639358850000|2021-12-13 01:27:30|5401.6|5395.6|5402.6|5396.6|5402.6|5396.6|5401.6|5395.6|7
1639358860000|2021-12-13 01:27:40|5402.9|5396.9|5404.4|5398.4|5404.6|5398.6|5402.9|5396.9|3
1639358870000|2021-12-13 01:27:50|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639358880000|2021-12-13 01:28:00|5405.4|5399.4|5408.4|5402.4|5408.4|5402.4|5405.4|5399.4|34
1639358890000|2021-12-13 01:28:10|5407.9|5401.9|5406.1|5400.1|5407.9|5401.9|5405.9|5399.9|2
1639358900000|2021-12-13 01:28:20|5406.6|5400.6|5405.9|5399.9|5407.1|5401.1|5405.9|5399.9|3
1639358910000|2021-12-13 01:28:30|5405.4|5399.4|5404.6|5398.6|5405.4|5399.4|5404.6|5398.6|2
1639358920000|2021-12-13 01:28:40|5404.4|5398.4|5405.1|5399.1|5405.1|5399.1|5404.4|5398.4|0
1639358940000|2021-12-13 01:29:00|5404.6|5398.6|5406.1|5400.1|5406.1|5400.1|5404.6|5398.6|3
1639358950000|2021-12-13 01:29:10|5406.4|5400.4|5407.1|5401.1|5407.1|5401.1|5406.4|5400.4|0
1639358990000|2021-12-13 01:29:50|5407.4|5401.4|5407.6|5401.6|5407.6|5401.6|5407.4|5401.4|0
1639359000000|2021-12-13 01:30:00|5407.4|5401.4|5407.6|5401.6|5407.6|5401.6|5407.1|5401.1|1
1639359010000|2021-12-13 01:30:10|5407.9|5401.9|5408.1|5402.1|5408.1|5402.1|5407.9|5401.9|0
1639359040000|2021-12-13 01:30:40|5408.4|5402.4|5409.1|5403.1|5409.1|5403.1|5408.4|5402.4|1
1639359050000|2021-12-13 01:30:50|5408.9|5402.9|5407.6|5401.6|5409.1|5403.1|5406.9|5400.9|8
1639359060000|2021-12-13 01:31:00|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5407.6|5401.6|1
1639359070000|2021-12-13 01:31:10|5407.4|5401.4|5405.6|5399.6|5407.4|5401.4|5405.6|5399.6|2
1639359080000|2021-12-13 01:31:20|5405.1|5399.1|5404.4|5398.4|5405.9|5399.9|5404.4|5398.4|2
1639359090000|2021-12-13 01:31:30|5404.6|5398.6|5403.9|5397.9|5404.6|5398.6|5403.6|5397.6|1
1639359100000|2021-12-13 01:31:40|5403.6|5397.6|5402.4|5396.4|5403.6|5397.6|5402.4|5396.4|0
1639359110000|2021-12-13 01:31:50|5402.1|5396.1|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|0
1639359120000|2021-12-13 01:32:00|5401.1|5395.1|5401.9|5395.9|5401.9|5395.9|5401.1|5395.1|0
1639359130000|2021-12-13 01:32:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|1
1639359140000|2021-12-13 01:32:20|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.4|5393.4|1
1639359150000|2021-12-13 01:32:30|5400.1|5394.1|5400.4|5394.4|5400.4|5394.4|5399.4|5393.4|3
1639359170000|2021-12-13 01:32:50|5400.1|5394.1|5399.9|5393.9|5400.1|5394.1|5399.9|5393.9|0
1639359180000|2021-12-13 01:33:00|5400.4|5394.4|5403.6|5397.6|5404.1|5398.1|5400.4|5394.4|7
1639359190000|2021-12-13 01:33:10|5403.9|5397.9|5404.6|5398.6|5404.9|5398.9|5403.9|5397.9|4
1639359200000|2021-12-13 01:33:20|5404.4|5398.4|5403.4|5397.4|5404.9|5398.9|5403.4|5397.4|0
1639359210000|2021-12-13 01:33:30|5404.6|5398.6|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639359220000|2021-12-13 01:33:40|5404.4|5398.4|5405.6|5399.6|5405.6|5399.6|5404.1|5398.1|2
1639359230000|2021-12-13 01:33:50|5405.4|5399.4|5405.9|5399.9|5405.9|5399.9|5405.4|5399.4|0
1639359240000|2021-12-13 01:34:00|5405.4|5399.4|5405.4|5399.4|5405.9|5399.9|5405.4|5399.4|6
1639359290000|2021-12-13 01:34:50|5403.9|5397.9|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|3
1639359300000|2021-12-13 01:35:00|5404.1|5398.1|5404.9|5398.9|5404.9|5398.9|5404.1|5398.1|0
1639359320000|2021-12-13 01:35:20|5404.6|5398.6|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639359330000|2021-12-13 01:35:30|5405.1|5399.1|5405.4|5399.4|5405.9|5399.9|5405.1|5399.1|5
1639359340000|2021-12-13 01:35:40|5406.1|5400.1|5406.4|5400.4|5406.4|5400.4|5406.1|5400.1|3
1639359350000|2021-12-13 01:35:50|5406.1|5400.1|5403.6|5397.6|5406.1|5400.1|5403.6|5397.6|3
1639359360000|2021-12-13 01:36:00|5403.9|5397.9|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|1
1639359380000|2021-12-13 01:36:20|5404.6|5398.6|5404.6|5398.6|5404.9|5398.9|5404.6|5398.6|0
1639359390000|2021-12-13 01:36:30|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|1
1639359400000|2021-12-13 01:36:40|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5
1639359420000|2021-12-13 01:37:00|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5405.9|5399.9|4
1639359430000|2021-12-13 01:37:10|5405.9|5399.9|5406.1|5400.1|5406.1|5400.1|5405.9|5399.9|0
1639359450000|2021-12-13 01:37:30|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|0
1639359460000|2021-12-13 01:37:40|5405.6|5399.6|5404.6|5398.6|5405.6|5399.6|5404.6|5398.6|1
1639359470000|2021-12-13 01:37:50|5404.9|5398.9|5403.9|5397.9|5404.9|5398.9|5403.9|5397.9|1
1639359480000|2021-12-13 01:38:00|5404.4|5398.4|5404.9|5398.9|5404.9|5398.9|5403.9|5397.9|0
1639359490000|2021-12-13 01:38:10|5405.1|5399.1|5404.9|5398.9|5405.1|5399.1|5404.9|5398.9|0
1639359500000|2021-12-13 01:38:20|5404.4|5398.4|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639359510000|2021-12-13 01:38:30|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639359530000|2021-12-13 01:38:50|5402.6|5396.6|5402.9|5396.9|5402.9|5396.9|5402.6|5396.6|1
1639359540000|2021-12-13 01:39:00|5404.6|5398.6|5403.4|5397.4|5404.9|5398.9|5403.4|5397.4|12
1639359550000|2021-12-13 01:39:10|5404.1|5398.1|5402.6|5396.6|5404.9|5398.9|5402.6|5396.6|17
1639359560000|2021-12-13 01:39:20|5401.9|5395.9|5401.6|5395.6|5401.9|5395.9|5401.6|5395.6|0
1639359570000|2021-12-13 01:39:30|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5400.6|5394.6|1
1639359580000|2021-12-13 01:39:40|5399.6|5393.6|5401.4|5395.4|5401.4|5395.4|5399.6|5393.6|0
1639359590000|2021-12-13 01:39:50|5401.6|5395.6|5401.4|5395.4|5401.7|5395.7|5401.4|5395.4|13
1639359600000|2021-12-13 01:40:00|5401.6|5395.6|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|2
1639359630000|2021-12-13 01:40:30|5402.7|5396.7|5403.1|5397.1|5403.1|5397.1|5402.7|5396.7|1
1639359640000|2021-12-13 01:40:40|5402.6|5396.6|5402.4|5396.4|5402.6|5396.6|5401.9|5395.9|1
1639359660000|2021-12-13 01:41:00|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639359680000|2021-12-13 01:41:20|5401.6|5395.6|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|0
1639359690000|2021-12-13 01:41:30|5401.4|5395.4|5401.6|5395.6|5401.6|5395.6|5401.4|5395.4|0
1639359710000|2021-12-13 01:41:50|5401.4|5395.4|5402.1|5396.1|5402.6|5396.6|5401.4|5395.4|1
1639359730000|2021-12-13 01:42:10|5402.6|5396.6|5402.1|5396.1|5402.6|5396.6|5402.1|5396.1|0
1639359740000|2021-12-13 01:42:20|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|3
1639359750000|2021-12-13 01:42:30|5400.1|5394.1|5400.4|5394.4|5400.6|5394.6|5399.7|5393.7|3
1639359760000|2021-12-13 01:42:40|5400.2|5394.2|5399.9|5393.9|5400.2|5394.2|5399.9|5393.9|0
1639359770000|2021-12-13 01:42:50|5400.1|5394.1|5400.6|5394.6|5400.6|5394.6|5400.1|5394.1|0
1639359780000|2021-12-13 01:43:00|5400.9|5394.9|5401.1|5395.1|5401.1|5395.1|5400.9|5394.9|11
1639359800000|2021-12-13 01:43:20|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|3
1639359810000|2021-12-13 01:43:30|5400.9|5394.9|5401.2|5395.2|5401.2|5395.2|5400.7|5394.7|0
1639359820000|2021-12-13 01:43:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639359830000|2021-12-13 01:43:50|5401.9|5395.9|5403.9|5397.9|5404.1|5398.1|5401.9|5395.9|18
1639359840000|2021-12-13 01:44:00|5403.2|5397.2|5403.2|5397.2|5403.4|5397.4|5403.2|5397.2|4
1639359850000|2021-12-13 01:44:10|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|0
1639359860000|2021-12-13 01:44:20|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|2
1639359870000|2021-12-13 01:44:30|5403.4|5397.4|5404.4|5398.4|5404.4|5398.4|5403.4|5397.4|6
1639359880000|2021-12-13 01:44:40|5404.2|5398.2|5404.4|5398.4|5404.4|5398.4|5403.7|5397.7|1
1639359890000|2021-12-13 01:44:50|5403.9|5397.9|5403.9|5397.9|5404.4|5398.4|5403.9|5397.9|2
1639359910000|2021-12-13 01:45:10|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639359950000|2021-12-13 01:45:50|5403.9|5397.9|5403.9|5397.9|5404.2|5398.2|5403.9|5397.9|1
1639359960000|2021-12-13 01:46:00|5404.1|5398.1|5404.4|5398.4|5404.4|5398.4|5404.1|5398.1|0
1639359970000|2021-12-13 01:46:10|5403.2|5397.2|5403.9|5397.9|5403.9|5397.9|5403.2|5397.2|3
1639359990000|2021-12-13 01:46:30|5403.7|5397.7|5403.2|5397.2|5403.7|5397.7|5403.2|5397.2|0
1639360020000|2021-12-13 01:47:00|5403.4|5397.4|5405.9|5399.9|5405.9|5399.9|5403.4|5397.4|3
1639360030000|2021-12-13 01:47:10|5405.7|5399.7|5404.9|5398.9|5405.7|5399.7|5404.9|5398.9|0
1639360040000|2021-12-13 01:47:20|5405.1|5399.1|5404.9|5398.9|5405.1|5399.1|5404.9|5398.9|0
1639360050000|2021-12-13 01:47:30|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639360060000|2021-12-13 01:47:40|5404.4|5398.4|5403.6|5397.6|5404.6|5398.6|5403.6|5397.6|1
1639360070000|2021-12-13 01:47:50|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|1
1639360080000|2021-12-13 01:48:00|5403.2|5397.2|5403.4|5397.4|5403.4|5397.4|5403.2|5397.2|0
1639360090000|2021-12-13 01:48:10|5405.4|5399.4|5407.4|5401.4|5407.4|5401.4|5405.4|5399.4|2
1639360100000|2021-12-13 01:48:20|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|1
1639360110000|2021-12-13 01:48:30|5406.2|5400.2|5406.4|5400.4|5406.4|5400.4|5406.2|5400.2|0
1639360120000|2021-12-13 01:48:40|5405.9|5399.9|5405.7|5399.7|5406.4|5400.4|5405.7|5399.7|0
1639360130000|2021-12-13 01:48:50|5405.9|5399.9|5405.4|5399.4|5406.1|5400.1|5405.4|5399.4|0
1639360140000|2021-12-13 01:49:00|5405.6|5399.6|5406.1|5400.1|5406.1|5400.1|5405.4|5399.4|0
1639360150000|2021-12-13 01:49:10|5405.9|5399.9|5406.1|5400.1|5406.1|5400.1|5405.9|5399.9|10
1639360160000|2021-12-13 01:49:20|5405.9|5399.9|5406.6|5400.6|5406.6|5400.6|5405.9|5399.9|0
1639360170000|2021-12-13 01:49:30|5406.4|5400.4|5406.1|5400.1|5406.4|5400.4|5405.6|5399.6|0
1639360180000|2021-12-13 01:49:40|5405.6|5399.6|5405.4|5399.4|5405.6|5399.6|5405.1|5399.1|1
1639360200000|2021-12-13 01:50:00|5405.6|5399.6|5406.9|5400.9|5406.9|5400.9|5405.6|5399.6|6
1639360210000|2021-12-13 01:50:10|5406.6|5400.6|5405.9|5399.9|5406.6|5400.6|5405.9|5399.9|2
1639360220000|2021-12-13 01:50:20|5406.1|5400.1|5406.6|5400.6|5406.6|5400.6|5405.9|5399.9|0
1639360230000|2021-12-13 01:50:30|5406.4|5400.4|5406.6|5400.6|5406.6|5400.6|5406.4|5400.4|0
1639360240000|2021-12-13 01:50:40|5406.9|5400.9|5406.4|5400.4|5406.9|5400.9|5406.4|5400.4|1
1639360250000|2021-12-13 01:50:50|5405.6|5399.6|5405.4|5399.4|5405.6|5399.6|5405.4|5399.4|1
1639360270000|2021-12-13 01:51:10|5405.1|5399.1|5403.6|5397.6|5405.1|5399.1|5403.6|5397.6|2
1639360280000|2021-12-13 01:51:20|5404.4|5398.4|5404.1|5398.1|5404.4|5398.4|5404.1|5398.1|3
1639360290000|2021-12-13 01:51:30|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|0
1639360310000|2021-12-13 01:51:50|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1639360320000|2021-12-13 01:52:00|5402.9|5396.9|5403.6|5397.6|5403.6|5397.6|5401.6|5395.6|8
1639360330000|2021-12-13 01:52:10|5403.4|5397.4|5401.4|5395.4|5403.4|5397.4|5401.4|5395.4|1
1639360340000|2021-12-13 01:52:20|5401.6|5395.6|5401.9|5395.9|5401.9|5395.9|5401.4|5395.4|0
1639360350000|2021-12-13 01:52:30|5401.6|5395.6|5400.9|5394.9|5401.6|5395.6|5400.9|5394.9|0
1639360360000|2021-12-13 01:52:40|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1639360370000|2021-12-13 01:52:50|5400.1|5394.1|5399.6|5393.6|5400.1|5394.1|5399.6|5393.6|1
1639360380000|2021-12-13 01:53:00|5399.9|5393.9|5400.6|5394.6|5400.6|5394.6|5399.6|5393.6|3
1639360390000|2021-12-13 01:53:10|5400.1|5394.1|5401.4|5395.4|5401.4|5395.4|5400.1|5394.1|0
1639360400000|2021-12-13 01:53:20|5401.1|5395.1|5400.1|5394.1|5401.1|5395.1|5400.1|5394.1|2
1639360410000|2021-12-13 01:53:30|5399.4|5393.4|5402.1|5396.1|5402.1|5396.1|5399.4|5393.4|2
1639360420000|2021-12-13 01:53:40|5401.9|5395.9|5401.6|5395.6|5401.9|5395.9|5401.6|5395.6|0
1639360440000|2021-12-13 01:54:00|5401.9|5395.9|5403.1|5397.1|5403.1|5397.1|5401.9|5395.9|1
1639360450000|2021-12-13 01:54:10|5402.9|5396.9|5401.1|5395.1|5402.9|5396.9|5401.1|5395.1|2
1639360470000|2021-12-13 01:54:30|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.1|5394.1|0
1639360480000|2021-12-13 01:54:40|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639360490000|2021-12-13 01:54:50|5400.4|5394.4|5400.1|5394.1|5400.4|5394.4|5400.1|5394.1|0
1639360500000|2021-12-13 01:55:00|5400.4|5394.4|5400.1|5394.1|5400.4|5394.4|5399.9|5393.9|1
1639360510000|2021-12-13 01:55:10|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.4|5393.4|2
1639360520000|2021-12-13 01:55:20|5400.1|5394.1|5399.9|5393.9|5400.6|5394.6|5399.9|5393.9|0
1639360530000|2021-12-13 01:55:30|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|30
1639360540000|2021-12-13 01:55:40|5401.9|5395.9|5401.6|5395.6|5401.9|5395.9|5401.6|5395.6|0
1639360580000|2021-12-13 01:56:20|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639360590000|2021-12-13 01:56:30|5400.9|5394.9|5400.1|5394.1|5400.9|5394.9|5400.1|5394.1|1
1639360600000|2021-12-13 01:56:40|5400.4|5394.4|5400.1|5394.1|5400.6|5394.6|5400.1|5394.1|1
1639360610000|2021-12-13 01:56:50|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|0
1639360620000|2021-12-13 01:57:00|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|0
1639360630000|2021-12-13 01:57:10|5399.4|5393.4|5399.9|5393.9|5399.9|5393.9|5399.1|5393.1|1
1639360640000|2021-12-13 01:57:20|||||||||1
1639360660000|2021-12-13 01:57:40|5399.6|5393.6|5399.4|5393.4|5399.6|5393.6|5399.4|5393.4|1
1639360670000|2021-12-13 01:57:50|||||||||1
1639360680000|2021-12-13 01:58:00|5399.6|5393.6|5399.4|5393.4|5399.6|5393.6|5399.4|5393.4|1
1639360700000|2021-12-13 01:58:20|5399.6|5393.6|5399.4|5393.4|5399.6|5393.6|5399.4|5393.4|3
1639360720000|2021-12-13 01:58:40|5400.9|5394.9|5403.9|5397.9|5403.9|5397.9|5400.9|5394.9|4
1639360730000|2021-12-13 01:58:50|5403.6|5397.6|5403.1|5397.1|5403.6|5397.6|5402.9|5396.9|0
1639360740000|2021-12-13 01:59:00|5402.9|5396.9|5404.1|5398.1|5404.2|5398.2|5402.1|5396.1|21
1639360750000|2021-12-13 01:59:10|5403.7|5397.7|5404.1|5398.1|5404.1|5398.1|5403.7|5397.7|2
1639360760000|2021-12-13 01:59:20|5403.2|5397.2|5402.1|5396.1|5403.2|5397.2|5402.1|5396.1|2
1639360780000|2021-12-13 01:59:40|5402.4|5396.4|5402.1|5396.1|5402.4|5396.4|5402.1|5396.1|1
1639360790000|2021-12-13 01:59:50|5402.4|5396.4|5401.1|5395.1|5402.4|5396.4|5400.9|5394.9|2
1639360800000|2021-12-13 02:00:00|5400.9|5394.9|5401.4|5395.4|5401.9|5395.9|5400.9|5394.9|1
1639360810000|2021-12-13 02:00:10|5401.1|5395.1|5401.9|5395.9|5401.9|5395.9|5401.1|5395.1|0
1639360820000|2021-12-13 02:00:20|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639360840000|2021-12-13 02:00:40|5401.4|5395.4|5401.4|5395.4|5401.9|5395.9|5401.4|5395.4|105
1639360850000|2021-12-13 02:00:50|5401.6|5395.6|5401.4|5395.4|5401.6|5395.6|5401.4|5395.4|1
1639360860000|2021-12-13 02:01:00|||||||||1
1639360870000|2021-12-13 02:01:10|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|1
1639360880000|2021-12-13 02:01:20|5399.9|5393.9|5399.6|5393.6|5399.9|5393.9|5399.6|5393.6|1
1639360890000|2021-12-13 02:01:30|5399.4|5393.4|5399.9|5393.9|5399.9|5393.9|5399.4|5393.4|0
1639360900000|2021-12-13 02:01:40|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639360920000|2021-12-13 02:02:00|5400.4|5394.4|5400.1|5394.1|5400.4|5394.4|5400.1|5394.1|1
1639360940000|2021-12-13 02:02:20|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|1
1639360950000|2021-12-13 02:02:30|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|0
1639360960000|2021-12-13 02:02:40|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|3
1639360970000|2021-12-13 02:02:50|||||||||1
1639360980000|2021-12-13 02:03:00|5399.9|5393.9|5399.6|5393.6|5399.9|5393.9|5399.4|5393.4|0
1639361000000|2021-12-13 02:03:20|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639361010000|2021-12-13 02:03:30|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639361020000|2021-12-13 02:03:40|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.1|5394.1|0
1639361030000|2021-12-13 02:03:50|||||||||1
1639361080000|2021-12-13 02:04:40|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639361090000|2021-12-13 02:04:50|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|1
1639361120000|2021-12-13 02:05:20|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.1|5394.1|1
1639361130000|2021-12-13 02:05:30|5399.9|5393.9|5401.1|5395.1|5401.1|5395.1|5399.6|5393.6|5
1639361150000|2021-12-13 02:05:50|5401.6|5395.6|5403.4|5397.4|5403.4|5397.4|5401.6|5395.6|20
1639361160000|2021-12-13 02:06:00|5403.6|5397.6|5406.1|5400.1|5406.1|5400.1|5403.6|5397.6|5
1639361170000|2021-12-13 02:06:10|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|1
1639361180000|2021-12-13 02:06:20|5406.6|5400.6|5405.9|5399.9|5406.6|5400.6|5405.6|5399.6|5
1639361190000|2021-12-13 02:06:30|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1639361200000|2021-12-13 02:06:40|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|0
1639361220000|2021-12-13 02:07:00|5405.9|5399.9|5406.4|5400.4|5406.4|5400.4|5405.9|5399.9|0
1639361230000|2021-12-13 02:07:10|5405.4|5399.4|5405.9|5399.9|5405.9|5399.9|5405.4|5399.4|1
1639361260000|2021-12-13 02:07:40|5405.6|5399.6|5404.9|5398.9|5405.6|5399.6|5404.9|5398.9|0
1639361280000|2021-12-13 02:08:00|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.4|5398.4|2
1639361290000|2021-12-13 02:08:10|||||||||2
1639361300000|2021-12-13 02:08:20|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|2
1639361330000|2021-12-13 02:08:50|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639361340000|2021-12-13 02:09:00|||||||||1
1639361380000|2021-12-13 02:09:40|5403.9|5397.9|5402.4|5396.4|5403.9|5397.9|5402.4|5396.4|2
1639361400000|2021-12-13 02:10:00|5403.1|5397.1|5402.6|5396.6|5403.1|5397.1|5402.6|5396.6|1
1639361410000|2021-12-13 02:10:10|5402.9|5396.9|5403.1|5397.1|5403.1|5397.1|5402.9|5396.9|1
1639361450000|2021-12-13 02:10:50|5402.9|5396.9|5403.1|5397.1|5403.1|5397.1|5402.9|5396.9|1
1639361460000|2021-12-13 02:11:00|5402.9|5396.9|5403.1|5397.1|5403.1|5397.1|5402.9|5396.9|2
1639361470000|2021-12-13 02:11:10|5402.6|5396.6|5407.4|5401.4|5407.4|5401.4|5402.6|5396.6|3
1639361520000|2021-12-13 02:12:00|5405.6|5399.6|5405.6|5399.6|5405.9|5399.9|5405.6|5399.6|2
1639361530000|2021-12-13 02:12:10|5405.4|5399.4|5404.4|5398.4|5405.4|5399.4|5403.9|5397.9|0
1639361540000|2021-12-13 02:12:20|5404.1|5398.1|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|1
1639361550000|2021-12-13 02:12:30|5404.1|5398.1|5403.9|5397.9|5404.1|5398.1|5403.9|5397.9|0
1639361560000|2021-12-13 02:12:40|5404.1|5398.1|5404.1|5398.1|5404.4|5398.4|5404.1|5398.1|3
1639361570000|2021-12-13 02:12:50|5403.9|5397.9|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|0
1639361590000|2021-12-13 02:13:10|5403.4|5397.4|5402.9|5396.9|5403.4|5397.4|5402.9|5396.9|0
1639361600000|2021-12-13 02:13:20|5403.1|5397.1|5404.6|5398.6|5404.6|5398.6|5403.1|5397.1|8
1639361610000|2021-12-13 02:13:30|5404.1|5398.1|5403.4|5397.4|5404.1|5398.1|5403.4|5397.4|0
1639361640000|2021-12-13 02:14:00|5403.1|5397.1|5401.9|5395.9|5403.1|5397.1|5401.9|5395.9|0
1639361670000|2021-12-13 02:14:30|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|2
1639361680000|2021-12-13 02:14:40|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|0
1639361690000|2021-12-13 02:14:50|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639361700000|2021-12-13 02:15:00|5400.6|5394.6|5401.1|5395.1|5401.1|5395.1|5400.1|5394.1|0
1639361710000|2021-12-13 02:15:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639361720000|2021-12-13 02:15:20|5400.9|5394.9|5405.1|5399.1|5405.1|5399.1|5400.9|5394.9|14
1639361730000|2021-12-13 02:15:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639361740000|2021-12-13 02:15:40|5405.4|5399.4|5404.1|5398.1|5406.1|5400.1|5404.1|5398.1|5
1639361750000|2021-12-13 02:15:50|5403.6|5397.6|5404.1|5398.1|5404.4|5398.4|5403.6|5397.6|0
1639361760000|2021-12-13 02:16:00|5403.9|5397.9|5402.6|5396.6|5403.9|5397.9|5402.6|5396.6|0
1639361800000|2021-12-13 02:16:40|5402.4|5396.4|5401.9|5395.9|5402.4|5396.4|5401.9|5395.9|1
1639361820000|2021-12-13 02:17:00|5401.4|5395.4|5401.4|5395.4|5401.6|5395.6|5401.4|5395.4|2
1639361850000|2021-12-13 02:17:30|5401.6|5395.6|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|0
1639361930000|2021-12-13 02:18:50|||||||||1
1639361940000|2021-12-13 02:19:00|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|1
1639361950000|2021-12-13 02:19:10|5401.6|5395.6|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|3
1639362000000|2021-12-13 02:20:00|5402.4|5396.4|5402.1|5396.1|5402.4|5396.4|5402.1|5396.1|0
1639362040000|2021-12-13 02:20:40|5401.9|5395.9|5401.6|5395.6|5401.9|5395.9|5401.6|5395.6|0
1639362120000|2021-12-13 02:22:00|5402.1|5396.1|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|2
1639362130000|2021-12-13 02:22:10|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639362170000|2021-12-13 02:22:50|||||||||2
1639362180000|2021-12-13 02:23:00|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639362190000|2021-12-13 02:23:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639362210000|2021-12-13 02:23:30|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639362240000|2021-12-13 02:24:00|||||||||1
1639362250000|2021-12-13 02:24:10|5401.6|5395.6|5401.1|5395.1|5401.6|5395.6|5401.1|5395.1|1
1639362350000|2021-12-13 02:25:50|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639362360000|2021-12-13 02:26:00|5401.4|5395.4|5401.1|5395.1|5401.4|5395.4|5401.1|5395.1|0
1639362370000|2021-12-13 02:26:10|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639362400000|2021-12-13 02:26:40|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639362420000|2021-12-13 02:27:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|1
1639362450000|2021-12-13 02:27:30|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639362480000|2021-12-13 02:28:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639362500000|2021-12-13 02:28:20|5400.9|5394.9|5400.6|5394.6|5400.9|5394.9|5400.6|5394.6|0
1639362520000|2021-12-13 02:28:40|||||||||3
1639362540000|2021-12-13 02:29:00|5401.1|5395.1|5400.1|5394.1|5401.1|5395.1|5400.1|5394.1|6
1639362550000|2021-12-13 02:29:10|5399.6|5393.6|5399.9|5393.9|5399.9|5393.9|5399.6|5393.6|3
1639362600000|2021-12-13 02:30:00|5400.1|5394.1|5401.1|5395.1|5401.1|5395.1|5400.1|5394.1|0
1639362610000|2021-12-13 02:30:10|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639362620000|2021-12-13 02:30:20|5400.4|5394.4|5399.9|5393.9|5400.4|5394.4|5399.9|5393.9|0
1639362640000|2021-12-13 02:30:40|5400.1|5394.1|5399.4|5393.4|5400.1|5394.1|5399.4|5393.4|0
1639362650000|2021-12-13 02:30:50|5399.1|5393.1|5399.4|5393.4|5399.4|5393.4|5399.1|5393.1|1
1639362660000|2021-12-13 02:31:00|5399.1|5393.1|5399.9|5393.9|5400.1|5394.1|5399.1|5393.1|0
1639362670000|2021-12-13 02:31:10|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5399.9|5393.9|0
1639362680000|2021-12-13 02:31:20|5400.4|5394.4|5401.1|5395.1|5401.1|5395.1|5400.4|5394.4|1
1639362690000|2021-12-13 02:31:30|5400.6|5394.6|5400.9|5394.9|5400.9|5394.9|5400.6|5394.6|0
1639362700000|2021-12-13 02:31:40|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639362710000|2021-12-13 02:31:50|5400.9|5394.9|5399.6|5393.6|5400.9|5394.9|5399.6|5393.6|13
1639362720000|2021-12-13 02:32:00|5399.9|5393.9|5399.9|5393.9|5400.1|5394.1|5399.9|5393.9|0
1639362730000|2021-12-13 02:32:10|5400.1|5394.1|5400.4|5394.4|5400.4|5394.4|5400.1|5394.1|4
1639362740000|2021-12-13 02:32:20|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639362750000|2021-12-13 02:32:30|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1639362770000|2021-12-13 02:32:50|5400.6|5394.6|5400.9|5394.9|5400.9|5394.9|5400.6|5394.6|1
1639362780000|2021-12-13 02:33:00|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|24
1639362790000|2021-12-13 02:33:10|5406.9|5400.9|5407.4|5401.4|5407.4|5401.4|5406.4|5400.4|0
1639362800000|2021-12-13 02:33:20|5407.1|5401.1|5406.9|5400.9|5407.1|5401.1|5406.9|5400.9|1
1639362820000|2021-12-13 02:33:40|5406.6|5400.6|5406.4|5400.4|5406.6|5400.6|5406.1|5400.1|3
1639362830000|2021-12-13 02:33:50|5406.6|5400.6|5406.4|5400.4|5406.9|5400.9|5406.4|5400.4|1
1639362840000|2021-12-13 02:34:00|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|0
1639362850000|2021-12-13 02:34:10|5406.1|5400.1|5406.4|5400.4|5406.4|5400.4|5406.1|5400.1|0
1639362860000|2021-12-13 02:34:20|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.4|5400.4|1
1639362880000|2021-12-13 02:34:40|5406.9|5400.9|5407.1|5401.1|5407.1|5401.1|5406.9|5400.9|1
1639362900000|2021-12-13 02:35:00|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|3
1639362910000|2021-12-13 02:35:10|5408.9|5402.9|5411.9|5405.9|5411.9|5405.9|5408.9|5402.9|17
1639362920000|2021-12-13 02:35:20|5412.7|5406.7|5412.9|5406.9|5413.1|5407.1|5412.6|5406.6|11
1639362940000|2021-12-13 02:35:40|5413.1|5407.1|5412.9|5406.9|5414.4|5408.4|5412.9|5406.9|8
1639362950000|2021-12-13 02:35:50|5412.4|5406.4|5411.4|5405.4|5412.4|5406.4|5411.4|5405.4|0
1639362970000|2021-12-13 02:36:10|5411.1|5405.1|5409.6|5403.6|5411.1|5405.1|5407.9|5401.9|6
1639362980000|2021-12-13 02:36:20|5409.1|5403.1|5408.9|5402.9|5410.1|5404.1|5408.6|5402.6|2
1639362990000|2021-12-13 02:36:30|5408.6|5402.6|5409.6|5403.6|5409.6|5403.6|5408.6|5402.6|2
1639363000000|2021-12-13 02:36:40|5409.1|5403.1|5409.6|5403.6|5409.6|5403.6|5409.1|5403.1|0
1639363020000|2021-12-13 02:37:00|5410.1|5404.1|5410.9|5404.9|5410.9|5404.9|5409.9|5403.9|1
1639363030000|2021-12-13 02:37:10|5410.4|5404.4|5410.1|5404.1|5410.6|5404.6|5410.1|5404.1|0
1639363040000|2021-12-13 02:37:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639363050000|2021-12-13 02:37:30|5409.9|5403.9|5409.4|5403.4|5410.1|5404.1|5409.4|5403.4|0
1639363060000|2021-12-13 02:37:40|5409.9|5403.9|5409.4|5403.4|5409.9|5403.9|5409.1|5403.1|0
1639363070000|2021-12-13 02:37:50|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639363080000|2021-12-13 02:38:00|5410.3|5404.3|5412.4|5406.4|5412.4|5406.4|5410.3|5404.3|1
1639363090000|2021-12-13 02:38:10|5414.9|5408.9|5413.6|5407.6|5414.9|5408.9|5413.6|5407.6|2
1639363100000|2021-12-13 02:38:20|5413.4|5407.4|5414.4|5408.4|5414.4|5408.4|5413.4|5407.4|1
1639363110000|2021-12-13 02:38:30|5414.1|5408.1|5413.9|5407.9|5414.1|5408.1|5413.9|5407.9|0
1639363120000|2021-12-13 02:38:40|5414.6|5408.6|5415.4|5409.4|5415.4|5409.4|5414.6|5408.6|5
1639363130000|2021-12-13 02:38:50|5415.9|5409.9|5421.9|5415.9|5421.9|5415.9|5415.6|5409.6|14
1639363140000|2021-12-13 02:39:00|5421.6|5415.6|5419.9|5413.9|5421.6|5415.6|5419.9|5413.9|9
1639363150000|2021-12-13 02:39:10|||||||||1
1639363160000|2021-12-13 02:39:20|5419.6|5413.6|5419.6|5413.6|5419.9|5413.9|5419.6|5413.6|2
1639363170000|2021-12-13 02:39:30|||||||||1
1639363180000|2021-12-13 02:39:40|5418.9|5412.9|5417.9|5411.9|5418.9|5412.9|5417.4|5411.4|1
1639363190000|2021-12-13 02:39:50|5418.1|5412.1|5416.9|5410.9|5418.1|5412.1|5416.9|5410.9|0
1639363200000|2021-12-13 02:40:00|||||||||1
1639363210000|2021-12-13 02:40:10|5416.6|5410.6|5415.9|5409.9|5416.6|5410.6|5415.9|5409.9|1
1639363220000|2021-12-13 02:40:20|5415.6|5409.6|5413.6|5407.6|5415.6|5409.6|5413.6|5407.6|0
1639363240000|2021-12-13 02:40:40|5413.9|5407.9|5414.9|5408.9|5414.9|5408.9|5413.9|5407.9|1
1639363250000|2021-12-13 02:40:50|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|2
1639363260000|2021-12-13 02:41:00|5416.4|5410.4|5415.9|5409.9|5416.4|5410.4|5415.9|5409.9|0
1639363270000|2021-12-13 02:41:10|5415.1|5409.1|5414.9|5408.9|5415.1|5409.1|5414.9|5408.9|0
1639363280000|2021-12-13 02:41:20|5415.1|5409.1|5411.4|5405.4|5415.9|5409.9|5411.4|5405.4|2
1639363290000|2021-12-13 02:41:30|5410.9|5404.9|5410.1|5404.1|5410.9|5404.9|5410.1|5404.1|0
1639363310000|2021-12-13 02:41:50|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639363320000|2021-12-13 02:42:00|5409.6|5403.6|5410.6|5404.6|5410.6|5404.6|5409.6|5403.6|0
1639363350000|2021-12-13 02:42:30|5409.9|5403.9|5408.4|5402.4|5409.9|5403.9|5408.4|5402.4|1
1639363360000|2021-12-13 02:42:40|5408.1|5402.1|5408.4|5402.4|5408.6|5402.6|5408.1|5402.1|0
1639363370000|2021-12-13 02:42:50|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639363380000|2021-12-13 02:43:00|5408.9|5402.9|5408.1|5402.1|5409.1|5403.1|5408.1|5402.1|1
1639363390000|2021-12-13 02:43:10|5408.4|5402.4|5408.9|5402.9|5408.9|5402.9|5408.4|5402.4|0
1639363400000|2021-12-13 02:43:20|5406.1|5400.1|5405.4|5399.4|5406.1|5400.1|5405.4|5399.4|2
1639363410000|2021-12-13 02:43:30|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|1
1639363440000|2021-12-13 02:44:00|5403.4|5397.4|5404.4|5398.4|5404.4|5398.4|5403.4|5397.4|0
1639363460000|2021-12-13 02:44:20|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639363480000|2021-12-13 02:44:40|5404.4|5398.4|5405.4|5399.4|5405.4|5399.4|5404.4|5398.4|0
1639363490000|2021-12-13 02:44:50|5404.6|5398.6|5403.6|5397.6|5404.6|5398.6|5403.6|5397.6|0
1639363500000|2021-12-13 02:45:00|5403.4|5397.4|5404.4|5398.4|5404.4|5398.4|5403.4|5397.4|0
1639363510000|2021-12-13 02:45:10|5404.9|5398.9|5406.1|5400.1|5406.1|5400.1|5404.9|5398.9|1
1639363520000|2021-12-13 02:45:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1639363530000|2021-12-13 02:45:30|5405.9|5399.9|5408.1|5402.1|5408.6|5402.6|5405.9|5399.9|5
1639363540000|2021-12-13 02:45:40|5407.6|5401.6|5405.9|5399.9|5407.6|5401.6|5405.9|5399.9|5
1639363550000|2021-12-13 02:45:50|5405.4|5399.4|5404.4|5398.4|5405.4|5399.4|5404.4|5398.4|0
1639363560000|2021-12-13 02:46:00|5405.1|5399.1|5402.4|5396.4|5405.1|5399.1|5400.7|5394.7|9
1639363570000|2021-12-13 02:46:10|5402.9|5396.9|5403.9|5397.9|5404.4|5398.4|5402.9|5396.9|3
1639363590000|2021-12-13 02:46:30|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639363620000|2021-12-13 02:47:00|5400.9|5394.9|5401.1|5395.1|5401.1|5395.1|5400.9|5394.9|3
1639363630000|2021-12-13 02:47:10|5401.4|5395.4|5401.1|5395.1|5401.6|5395.6|5401.1|5395.1|0
1639363640000|2021-12-13 02:47:20|5399.6|5393.6|5401.4|5395.4|5401.6|5395.6|5399.6|5393.6|9
1639363650000|2021-12-13 02:47:30|5401.6|5395.6|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|0
1639363660000|2021-12-13 02:47:40|5401.6|5395.6|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|0
1639363680000|2021-12-13 02:48:00|5401.9|5395.9|5404.6|5398.6|5404.9|5398.9|5401.9|5395.9|2
1639363690000|2021-12-13 02:48:10|5404.4|5398.4|5404.6|5398.6|5404.9|5398.9|5403.9|5397.9|0
1639363700000|2021-12-13 02:48:20|5404.4|5398.4|5404.9|5398.9|5404.9|5398.9|5404.1|5398.1|0
1639363710000|2021-12-13 02:48:30|5404.6|5398.6|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639363730000|2021-12-13 02:48:50|5404.6|5398.6|5404.4|5398.4|5404.6|5398.6|5404.4|5398.4|0
1639363740000|2021-12-13 02:49:00|5406.1|5400.1|5405.1|5399.1|5406.1|5400.1|5405.1|5399.1|1
1639363750000|2021-12-13 02:49:10|5404.9|5398.9|5405.4|5399.4|5405.9|5399.9|5404.9|5398.9|0
1639363770000|2021-12-13 02:49:30|5401.1|5395.1|5400.6|5394.6|5401.1|5395.1|5400.6|5394.6|4
1639363780000|2021-12-13 02:49:40|5400.2|5394.2|5399.6|5393.6|5400.2|5394.2|5399.6|5393.6|0
1639363800000|2021-12-13 02:50:00|5399.9|5393.9|5401.9|5395.9|5401.9|5395.9|5399.9|5393.9|3
1639363810000|2021-12-13 02:50:10|5401.4|5395.4|5401.4|5395.4|5401.6|5395.6|5401.1|5395.1|0
1639363830000|2021-12-13 02:50:30|5401.6|5395.6|5401.9|5395.9|5401.9|5395.9|5401.6|5395.6|0
1639363860000|2021-12-13 02:51:00|5401.6|5395.6|5400.6|5394.6|5401.6|5395.6|5400.6|5394.6|1
1639363910000|2021-12-13 02:51:50|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639363920000|2021-12-13 02:52:00|5400.4|5394.4|5400.6|5394.6|5400.6|5394.6|5400.4|5394.4|0
1639363960000|2021-12-13 02:52:40|5400.1|5394.1|5399.6|5393.6|5400.1|5394.1|5399.6|5393.6|1
1639363970000|2021-12-13 02:52:50|5399.1|5393.1|5398.4|5392.4|5399.1|5393.1|5398.4|5392.4|1
1639364020000|2021-12-13 02:53:40|5398.1|5392.1|5397.9|5391.9|5398.1|5392.1|5397.9|5391.9|0
1639364030000|2021-12-13 02:53:50|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|1
1639364040000|2021-12-13 02:54:00|5398.9|5392.9|5399.1|5393.1|5399.1|5393.1|5398.9|5392.9|0
1639364050000|2021-12-13 02:54:10|5399.4|5393.4|5399.4|5393.4|5399.6|5393.6|5399.4|5393.4|0
1639364100000|2021-12-13 02:55:00|5399.9|5393.9|5399.4|5393.4|5399.9|5393.9|5398.9|5392.9|2
1639364160000|2021-12-13 02:56:00|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|1
1639364170000|2021-12-13 02:56:10|5399.4|5393.4|5399.6|5393.6|5399.6|5393.6|5399.4|5393.4|1
1639364220000|2021-12-13 02:57:00|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639364230000|2021-12-13 02:57:10|5398.4|5392.4|5398.9|5392.9|5399.1|5393.1|5398.4|5392.4|1
1639364240000|2021-12-13 02:57:20|5399.1|5393.1|5399.6|5393.6|5399.6|5393.6|5399.1|5393.1|0
1639364260000|2021-12-13 02:57:40|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639364280000|2021-12-13 02:58:00|5400.1|5394.1|5399.4|5393.4|5400.1|5394.1|5399.4|5393.4|1
1639364290000|2021-12-13 02:58:10|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|0
1639364310000|2021-12-13 02:58:30|5398.4|5392.4|5399.4|5393.4|5399.4|5393.4|5398.4|5392.4|0
1639364330000|2021-12-13 02:58:50|5400.9|5394.9|5401.6|5395.6|5402.1|5396.1|5400.9|5394.9|14
1639364340000|2021-12-13 02:59:00|5402.1|5396.1|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|0
1639364360000|2021-12-13 02:59:20|5401.9|5395.9|5402.6|5396.6|5402.6|5396.6|5401.9|5395.9|0
1639364370000|2021-12-13 02:59:30|5402.1|5396.1|5401.9|5395.9|5402.1|5396.1|5401.9|5395.9|0
1639364400000|2021-12-13 03:00:00|5402.1|5396.1|5402.6|5396.6|5402.6|5396.6|5402.1|5396.1|2
1639364410000|2021-12-13 03:00:10|5402.9|5396.9|5402.6|5396.6|5403.1|5397.1|5402.6|5396.6|0
1639364420000|2021-12-13 03:00:20|5402.1|5396.1|5402.6|5396.6|5402.6|5396.6|5402.1|5396.1|1
1639364430000|2021-12-13 03:00:30|5405.1|5399.1|5405.6|5399.6|5405.6|5399.6|5405.1|5399.1|4
1639364450000|2021-12-13 03:00:50|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1639364490000|2021-12-13 03:01:30|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5
1639364540000|2021-12-13 03:02:20|5403.3|5397.3|5401.6|5395.6|5403.3|5397.3|5401.6|5395.6|1
1639364550000|2021-12-13 03:02:30|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|0
1639364570000|2021-12-13 03:02:50|5400.9|5394.9|5399.4|5393.4|5400.9|5394.9|5399.1|5393.1|0
1639364580000|2021-12-13 03:03:00|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|0
1639364590000|2021-12-13 03:03:10|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639364600000|2021-12-13 03:03:20|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|0
1639364620000|2021-12-13 03:03:40|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639364630000|2021-12-13 03:03:50|5399.6|5393.6|5399.9|5393.9|5399.9|5393.9|5399.6|5393.6|0
1639364650000|2021-12-13 03:04:10|5400.4|5394.4|5400.6|5394.6|5400.6|5394.6|5400.4|5394.4|0
1639364660000|2021-12-13 03:04:20|5400.1|5394.1|5399.9|5393.9|5400.1|5394.1|5399.9|5393.9|0
1639364690000|2021-12-13 03:04:50|5400.1|5394.1|5400.6|5394.6|5400.6|5394.6|5400.1|5394.1|1
1639364700000|2021-12-13 03:05:00|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|2
1639364710000|2021-12-13 03:05:10|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639364740000|2021-12-13 03:05:40|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1639364750000|2021-12-13 03:05:50|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639364760000|2021-12-13 03:06:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639364780000|2021-12-13 03:06:20|||||||||1
1639364790000|2021-12-13 03:06:30|5401.4|5395.4|5402.1|5396.1|5402.1|5396.1|5401.4|5395.4|0
1639364820000|2021-12-13 03:07:00|5402.4|5396.4|5401.6|5395.6|5402.6|5396.6|5401.6|5395.6|1
1639364830000|2021-12-13 03:07:10|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|2
1639364840000|2021-12-13 03:07:20|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639364850000|2021-12-13 03:07:30|5401.9|5395.9|5401.4|5395.4|5401.9|5395.9|5401.4|5395.4|0
1639364860000|2021-12-13 03:07:40|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639364880000|2021-12-13 03:08:00|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639364930000|2021-12-13 03:08:50|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639364940000|2021-12-13 03:09:00|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639365010000|2021-12-13 03:10:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|4
1639365020000|2021-12-13 03:10:20|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|0
1639365030000|2021-12-13 03:10:30|5401.1|5395.1|5400.9|5394.9|5401.1|5395.1|5400.9|5394.9|0
1639365040000|2021-12-13 03:10:40|5401.4|5395.4|5401.6|5395.6|5401.6|5395.6|5401.4|5395.4|0
1639365060000|2021-12-13 03:11:00|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639365070000|2021-12-13 03:11:10|5401.9|5395.9|5401.6|5395.6|5401.9|5395.9|5401.6|5395.6|0
1639365110000|2021-12-13 03:11:50|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639365120000|2021-12-13 03:12:00|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|1
1639365130000|2021-12-13 03:12:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639365140000|2021-12-13 03:12:20|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639365160000|2021-12-13 03:12:40|5401.1|5395.1|5401.6|5395.6|5401.6|5395.6|5401.1|5395.1|0
1639365190000|2021-12-13 03:13:10|5401.4|5395.4|5401.1|5395.1|5401.6|5395.6|5400.9|5394.9|0
1639365200000|2021-12-13 03:13:20|5401.4|5395.4|5401.4|5395.4|5401.6|5395.6|5401.4|5395.4|0
1639365210000|2021-12-13 03:13:30|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639365220000|2021-12-13 03:13:40|5401.4|5395.4|5401.1|5395.1|5401.6|5395.6|5401.1|5395.1|0
1639365250000|2021-12-13 03:14:10|5401.6|5395.6|5401.9|5395.9|5401.9|5395.9|5401.6|5395.6|0
1639365260000|2021-12-13 03:14:20|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639365280000|2021-12-13 03:14:40|5402.8|5396.8|5402.9|5396.9|5403.6|5397.6|5402.8|5396.8|9
1639365290000|2021-12-13 03:14:50|5402.6|5396.6|5402.6|5396.6|5402.9|5396.9|5402.6|5396.6|0
1639365300000|2021-12-13 03:15:00|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|0
1639365310000|2021-12-13 03:15:10|5402.9|5396.9|5402.6|5396.6|5402.9|5396.9|5402.6|5396.6|0
1639365320000|2021-12-13 03:15:20|5402.9|5396.9|5403.1|5397.1|5403.1|5397.1|5402.9|5396.9|0
1639365340000|2021-12-13 03:15:40|||||||||1
1639365350000|2021-12-13 03:15:50|5402.9|5396.9|5402.6|5396.6|5402.9|5396.9|5402.6|5396.6|1
1639365360000|2021-12-13 03:16:00|5402.9|5396.9|5402.9|5396.9|5403.1|5397.1|5402.9|5396.9|0
1639365370000|2021-12-13 03:16:10|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|1
1639365380000|2021-12-13 03:16:20|5404.6|5398.6|5406.4|5400.4|5406.4|5400.4|5404.6|5398.6|0
1639365390000|2021-12-13 03:16:30|5403.9|5397.9|5404.6|5398.6|5404.6|5398.6|5403.4|5397.4|1
1639365400000|2021-12-13 03:16:40|5404.4|5398.4|5403.6|5397.6|5404.4|5398.4|5403.6|5397.6|0
1639365410000|2021-12-13 03:16:50|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639365420000|2021-12-13 03:17:00|5404.6|5398.6|5405.1|5399.1|5405.1|5399.1|5404.6|5398.6|1
1639365430000|2021-12-13 03:17:10|5404.6|5398.6|5405.1|5399.1|5405.1|5399.1|5404.6|5398.6|0
1639365440000|2021-12-13 03:17:20|5405.4|5399.4|5405.9|5399.9|5406.4|5400.4|5405.4|5399.4|0
1639365450000|2021-12-13 03:17:30|5405.6|5399.6|5406.4|5400.4|5406.4|5400.4|5405.6|5399.6|0
1639365470000|2021-12-13 03:17:50|5407.1|5401.1|5407.1|5401.1|5407.6|5401.6|5406.6|5400.6|1
1639365480000|2021-12-13 03:18:00|5407.4|5401.4|5408.9|5402.9|5408.9|5402.9|5407.1|5401.1|1
1639365490000|2021-12-13 03:18:10|5409.4|5403.4|5408.6|5402.6|5409.4|5403.4|5408.6|5402.6|0
1639365500000|2021-12-13 03:18:20|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|3
1639365510000|2021-12-13 03:18:30|5409.6|5403.6|5409.4|5403.4|5409.6|5403.6|5409.4|5403.4|0
1639365520000|2021-12-13 03:18:40|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639365530000|2021-12-13 03:18:50|5409.4|5403.4|5408.9|5402.9|5409.4|5403.4|5408.9|5402.9|0
1639365540000|2021-12-13 03:19:00|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639365570000|2021-12-13 03:19:30|5409.9|5403.9|5410.1|5404.1|5410.1|5404.1|5409.9|5403.9|0
1639365580000|2021-12-13 03:19:40|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1639365590000|2021-12-13 03:19:50|5410.1|5404.1|5410.6|5404.6|5411.1|5405.1|5410.1|5404.1|1
1639365600000|2021-12-13 03:20:00|5410.9|5404.9|5411.4|5405.4|5411.4|5405.4|5410.9|5404.9|0
1639365620000|2021-12-13 03:20:20|5411.9|5405.9|5410.4|5404.4|5411.9|5405.9|5410.4|5404.4|1
1639365630000|2021-12-13 03:20:30|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|0
1639365640000|2021-12-13 03:20:40|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|0
1639365650000|2021-12-13 03:20:50|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.4|5404.4|0
1639365660000|2021-12-13 03:21:00|5410.4|5404.4|5410.6|5404.6|5410.6|5404.6|5410.4|5404.4|0
1639365680000|2021-12-13 03:21:20|5411.1|5405.1|5410.9|5404.9|5411.1|5405.1|5410.9|5404.9|0
1639365690000|2021-12-13 03:21:30|5411.4|5405.4|5411.4|5405.4|5411.4|5405.4|5411.4|5405.4|0
1639365710000|2021-12-13 03:21:50|5412.1|5406.1|5411.9|5405.9|5412.1|5406.1|5410.9|5404.9|1
1639365720000|2021-12-13 03:22:00|5411.6|5405.6|5411.9|5405.9|5412.1|5406.1|5411.6|5405.6|0
1639365730000|2021-12-13 03:22:10|5412.1|5406.1|5411.6|5405.6|5412.1|5406.1|5411.4|5405.4|2
1639365740000|2021-12-13 03:22:20|5411.4|5405.4|5410.4|5404.4|5411.6|5405.6|5410.4|5404.4|1
1639365750000|2021-12-13 03:22:30|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|0
1639365770000|2021-12-13 03:22:50|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|0
1639365800000|2021-12-13 03:23:20|5411.6|5405.6|5412.4|5406.4|5412.4|5406.4|5411.6|5405.6|0
1639365810000|2021-12-13 03:23:30|5412.6|5406.6|5412.4|5406.4|5412.6|5406.6|5412.4|5406.4|0
1639365820000|2021-12-13 03:23:40|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|0
1639365830000|2021-12-13 03:23:50|5413.1|5407.1|5413.6|5407.6|5413.6|5407.6|5413.1|5407.1|0
1639365840000|2021-12-13 03:24:00|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1639365850000|2021-12-13 03:24:10|5413.4|5407.4|5413.6|5407.6|5414.1|5408.1|5413.4|5407.4|1
1639365860000|2021-12-13 03:24:20|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|2
1639365870000|2021-12-13 03:24:30|5414.1|5408.1|5413.1|5407.1|5414.4|5408.4|5413.1|5407.1|2
1639365890000|2021-12-13 03:24:50|5413.4|5407.4|5412.6|5406.6|5413.4|5407.4|5412.6|5406.6|0
1639365900000|2021-12-13 03:25:00|5411.6|5405.6|5411.6|5405.6|5412.4|5406.4|5411.6|5405.6|0
1639365920000|2021-12-13 03:25:20|5412.2|5406.2|5412.6|5406.6|5412.6|5406.6|5412.2|5406.2|1
1639365940000|2021-12-13 03:25:40|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|0
1639365960000|2021-12-13 03:26:00|5412.1|5406.1|5412.6|5406.6|5412.6|5406.6|5412.1|5406.1|0
1639365970000|2021-12-13 03:26:10|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1639365980000|2021-12-13 03:26:20|5413.4|5407.4|5414.1|5408.1|5414.1|5408.1|5413.4|5407.4|2
1639365990000|2021-12-13 03:26:30|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|1
1639366000000|2021-12-13 03:26:40|5413.6|5407.6|5413.9|5407.9|5414.6|5408.6|5412.6|5406.6|3
1639366010000|2021-12-13 03:26:50|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|2
1639366020000|2021-12-13 03:27:00|5414.6|5408.6|5414.1|5408.1|5414.6|5408.6|5414.1|5408.1|0
1639366030000|2021-12-13 03:27:10|5413.7|5407.7|5415.1|5409.1|5415.1|5409.1|5413.7|5407.7|1
1639366040000|2021-12-13 03:27:20|5414.9|5408.9|5414.6|5408.6|5414.9|5408.9|5414.6|5408.6|0
1639366050000|2021-12-13 03:27:30|5414.9|5408.9|5415.1|5409.1|5415.1|5409.1|5414.9|5408.9|1
1639366060000|2021-12-13 03:27:40|5414.9|5408.9|5413.9|5407.9|5414.9|5408.9|5413.6|5407.6|1
1639366070000|2021-12-13 03:27:50|5414.1|5408.1|5413.9|5407.9|5414.1|5408.1|5413.9|5407.9|0
1639366090000|2021-12-13 03:28:10|5414.4|5408.4|5413.9|5407.9|5414.4|5408.4|5413.9|5407.9|0
1639366100000|2021-12-13 03:28:20|5414.4|5408.4|5415.4|5409.4|5415.4|5409.4|5414.4|5408.4|0
1639366110000|2021-12-13 03:28:30|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1639366120000|2021-12-13 03:28:40|5413.9|5407.9|5413.4|5407.4|5413.9|5407.9|5413.4|5407.4|0
1639366130000|2021-12-13 03:28:50|5412.9|5406.9|5413.2|5407.2|5413.2|5407.2|5412.9|5406.9|0
1639366160000|2021-12-13 03:29:20|5413.4|5407.4|5413.9|5407.9|5413.9|5407.9|5413.4|5407.4|0
1639366170000|2021-12-13 03:29:30|5413.7|5407.7|5413.2|5407.2|5413.7|5407.7|5413.2|5407.2|0
1639366180000|2021-12-13 03:29:40|5413.7|5407.7|5413.9|5407.9|5413.9|5407.9|5413.7|5407.7|0
1639366290000|2021-12-13 03:31:30|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|0
1639366310000|2021-12-13 03:31:50|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|1
1639366350000|2021-12-13 03:32:30|5414.2|5408.2|5414.6|5408.6|5414.6|5408.6|5414.2|5408.2|0
1639366360000|2021-12-13 03:32:40|5414.9|5408.9|5415.1|5409.1|5415.1|5409.1|5414.9|5408.9|0
1639366370000|2021-12-13 03:32:50|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|0
1639366380000|2021-12-13 03:33:00|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1639366390000|2021-12-13 03:33:10|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|0
1639366410000|2021-12-13 03:33:30|5413.9|5407.9|5414.6|5408.6|5415.1|5409.1|5413.9|5407.9|2
1639366420000|2021-12-13 03:33:40|5414.4|5408.4|5414.6|5408.6|5414.6|5408.6|5414.2|5408.2|2
1639366450000|2021-12-13 03:34:10|5414.4|5408.4|5414.6|5408.6|5414.6|5408.6|5414.4|5408.4|0
1639366460000|2021-12-13 03:34:20|5414.4|5408.4|5414.9|5408.9|5414.9|5408.9|5414.4|5408.4|0
1639366500000|2021-12-13 03:35:00|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1639366510000|2021-12-13 03:35:10|5414.9|5408.9|5414.7|5408.7|5414.9|5408.9|5414.7|5408.7|0
1639366520000|2021-12-13 03:35:20|5414.9|5408.9|5415.1|5409.1|5415.6|5409.6|5414.9|5408.9|0
1639366530000|2021-12-13 03:35:30|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|0
1639366570000|2021-12-13 03:36:10|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.6|5408.6|0
1639366620000|2021-12-13 03:37:00|5414.7|5408.7|5414.9|5408.9|5414.9|5408.9|5414.4|5408.4|1
1639366630000|2021-12-13 03:37:10|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|1
1639366640000|2021-12-13 03:37:20|5415.4|5409.4|5414.4|5408.4|5415.4|5409.4|5414.4|5408.4|2
1639366650000|2021-12-13 03:37:30|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|0
1639366660000|2021-12-13 03:37:40|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|0
1639366680000|2021-12-13 03:38:00|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|0
1639366690000|2021-12-13 03:38:10|5413.7|5407.7|5413.6|5407.6|5413.9|5407.9|5413.4|5407.4|0
1639366710000|2021-12-13 03:38:30|5413.9|5407.9|5412.4|5406.4|5413.9|5407.9|5412.4|5406.4|5
1639366720000|2021-12-13 03:38:40|5412.9|5406.9|5412.4|5406.4|5412.9|5406.9|5412.4|5406.4|0
1639366730000|2021-12-13 03:38:50|5412.6|5406.6|5412.9|5406.9|5412.9|5406.9|5412.6|5406.6|0
1639366750000|2021-12-13 03:39:10|5412.4|5406.4|5410.7|5404.7|5412.9|5406.9|5410.7|5404.7|1
1639366780000|2021-12-13 03:39:40|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639366790000|2021-12-13 03:39:50|5409.1|5403.1|5409.2|5403.2|5409.2|5403.2|5408.7|5402.7|0
1639366840000|2021-12-13 03:40:40|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639366900000|2021-12-13 03:41:40|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639366910000|2021-12-13 03:41:50|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639367030000|2021-12-13 03:43:50|5409.9|5403.9|5409.9|5403.9|5410.1|5404.1|5409.9|5403.9|1
1639367090000|2021-12-13 03:44:50|5410.4|5404.4|5409.9|5403.9|5410.4|5404.4|5409.9|5403.9|0
1639367120000|2021-12-13 03:45:20|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639367200000|2021-12-13 03:46:40|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|1
1639367240000|2021-12-13 03:47:20|5408.9|5402.9|5409.2|5403.2|5409.2|5403.2|5408.4|5402.4|1
1639367280000|2021-12-13 03:48:00|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639367300000|2021-12-13 03:48:20|5409.6|5403.6|5409.4|5403.4|5409.6|5403.6|5409.4|5403.4|0
1639367310000|2021-12-13 03:48:30|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|1
1639367320000|2021-12-13 03:48:40|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639367350000|2021-12-13 03:49:10|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|0
1639367420000|2021-12-13 03:50:20|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639367450000|2021-12-13 03:50:50|5408.9|5402.9|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|0
1639367510000|2021-12-13 03:51:50|5411.6|5405.6|5411.1|5405.1|5411.6|5405.6|5411.1|5405.1|3
1639367550000|2021-12-13 03:52:30|5410.6|5404.6|5410.6|5404.6|5410.9|5404.9|5410.4|5404.4|0
1639367560000|2021-12-13 03:52:40|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|0
1639367570000|2021-12-13 03:52:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1639367620000|2021-12-13 03:53:40|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|0
1639367640000|2021-12-13 03:54:00|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|0
1639367680000|2021-12-13 03:54:40|5412.9|5406.9|5413.6|5407.6|5413.6|5407.6|5412.9|5406.9|0
1639367690000|2021-12-13 03:54:50|5414.1|5408.1|5414.4|5408.4|5414.4|5408.4|5414.1|5408.1|0
1639367700000|2021-12-13 03:55:00|5414.9|5408.9|5414.4|5408.4|5414.9|5408.9|5414.4|5408.4|1
1639367710000|2021-12-13 03:55:10|5414.6|5408.6|5414.4|5408.4|5414.6|5408.6|5414.4|5408.4|0
1639367730000|2021-12-13 03:55:30|5414.6|5408.6|5416.2|5410.2|5416.2|5410.2|5414.4|5408.4|0
1639367740000|2021-12-13 03:55:40|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5415.2|5409.2|0
1639367750000|2021-12-13 03:55:50|5415.6|5409.6|5414.9|5408.9|5415.7|5409.7|5414.9|5408.9|0
1639367760000|2021-12-13 03:56:00|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|0
1639367780000|2021-12-13 03:56:20|5414.9|5408.9|5414.7|5408.7|5414.9|5408.9|5414.7|5408.7|0
1639367790000|2021-12-13 03:56:30|5414.9|5408.9|5415.4|5409.4|5415.9|5409.9|5414.9|5408.9|1
1639367800000|2021-12-13 03:56:40|5415.6|5409.6|5416.4|5410.4|5416.4|5410.4|5415.6|5409.6|0
1639367820000|2021-12-13 03:57:00|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|0
1639367830000|2021-12-13 03:57:10|5416.2|5410.2|5415.9|5409.9|5416.4|5410.4|5415.4|5409.4|0
1639367840000|2021-12-13 03:57:20|5415.7|5409.7|5415.9|5409.9|5415.9|5409.9|5415.4|5409.4|0
1639367870000|2021-12-13 03:57:50|5416.4|5410.4|5415.9|5409.9|5416.4|5410.4|5415.9|5409.9|0
1639367890000|2021-12-13 03:58:10|5416.1|5410.1|5415.9|5409.9|5416.6|5410.6|5415.7|5409.7|1
1639367900000|2021-12-13 03:58:20|5415.4|5409.4|5415.9|5409.9|5415.9|5409.9|5415.4|5409.4|0
1639367910000|2021-12-13 03:58:30|5416.4|5410.4|5415.9|5409.9|5416.4|5410.4|5415.9|5409.9|1
1639367930000|2021-12-13 03:58:50|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639367940000|2021-12-13 03:59:00|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.4|5410.4|0
1639367950000|2021-12-13 03:59:10|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639367970000|2021-12-13 03:59:30|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639367990000|2021-12-13 03:59:50|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|1
1639368040000|2021-12-13 04:00:40|5414.9|5408.9|5414.7|5408.7|5414.9|5408.9|5414.7|5408.7|0
1639368060000|2021-12-13 04:01:00|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1639368070000|2021-12-13 04:01:10|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|0
1639368090000|2021-12-13 04:01:30|5415.4|5409.4|5416.4|5410.4|5416.4|5410.4|5415.4|5409.4|0
1639368150000|2021-12-13 04:02:30|5418.4|5412.4|5419.6|5413.6|5419.6|5413.6|5418.4|5412.4|11
1639368160000|2021-12-13 04:02:40|5420.1|5414.1|5421.1|5415.1|5421.1|5415.1|5420.1|5414.1|12
1639368170000|2021-12-13 04:02:50|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|8
1639368180000|2021-12-13 04:03:00|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|2
1639368210000|2021-12-13 04:03:30|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|1
1639368220000|2021-12-13 04:03:40|5421.2|5415.2|5421.4|5415.4|5421.4|5415.4|5421.2|5415.2|0
1639368250000|2021-12-13 04:04:10|5422.7|5416.7|5421.7|5415.7|5422.7|5416.7|5421.7|5415.7|7
1639368270000|2021-12-13 04:04:30|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1639368300000|2021-12-13 04:05:00|5421.4|5415.4|5421.2|5415.2|5421.4|5415.4|5421.2|5415.2|0
1639368340000|2021-12-13 04:05:40|5420.9|5414.9|5420.7|5414.7|5420.9|5414.9|5420.7|5414.7|0
1639368360000|2021-12-13 04:06:00|5420.4|5414.4|5419.4|5413.4|5420.4|5414.4|5419.4|5413.4|0
1639368370000|2021-12-13 04:06:10|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1639368380000|2021-12-13 04:06:20|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|0
1639368390000|2021-12-13 04:06:30|5419.2|5413.2|5419.4|5413.4|5419.4|5413.4|5419.2|5413.2|1
1639368410000|2021-12-13 04:06:50|5419.6|5413.6|5419.9|5413.9|5419.9|5413.9|5419.6|5413.6|0
1639368440000|2021-12-13 04:07:20|5420.9|5414.9|5421.4|5415.4|5421.4|5415.4|5420.9|5414.9|1
1639368450000|2021-12-13 04:07:30|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|1
1639368510000|2021-12-13 04:08:30|5419.6|5413.6|5419.4|5413.4|5419.6|5413.6|5419.4|5413.4|1
1639368540000|2021-12-13 04:09:00|5418.7|5412.7|5418.6|5412.6|5418.7|5412.7|5418.2|5412.2|1
1639368560000|2021-12-13 04:09:20|5418.2|5412.2|5418.6|5412.6|5418.6|5412.6|5418.2|5412.2|1
1639368580000|2021-12-13 04:09:40|5418.4|5412.4|5418.6|5412.6|5418.6|5412.6|5418.4|5412.4|0
1639368600000|2021-12-13 04:10:00|5418.2|5412.2|5418.4|5412.4|5418.4|5412.4|5418.2|5412.2|1
1639368610000|2021-12-13 04:10:10|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1639368620000|2021-12-13 04:10:20|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|0
1639368640000|2021-12-13 04:10:40|5418.1|5412.1|5417.9|5411.9|5418.4|5412.4|5417.9|5411.9|0
1639368660000|2021-12-13 04:11:00|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1639368670000|2021-12-13 04:11:10|5418.4|5412.4|5418.2|5412.2|5418.4|5412.4|5418.2|5412.2|0
1639368700000|2021-12-13 04:11:40|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|0
1639368720000|2021-12-13 04:12:00|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|0
1639368740000|2021-12-13 04:12:20|5417.2|5411.2|5416.9|5410.9|5417.6|5411.6|5416.9|5410.9|0
1639368810000|2021-12-13 04:13:30|5417.2|5411.2|5417.6|5411.6|5417.6|5411.6|5417.2|5411.2|1
1639368820000|2021-12-13 04:13:40|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|0
1639368840000|2021-12-13 04:14:00|5417.6|5411.6|5417.4|5411.4|5417.6|5411.6|5417.4|5411.4|0
1639368950000|2021-12-13 04:15:50|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|1
1639368960000|2021-12-13 04:16:00|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639368970000|2021-12-13 04:16:10|5416.6|5410.6|5416.4|5410.4|5416.6|5410.6|5416.4|5410.4|0
1639369000000|2021-12-13 04:16:40|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|0
1639369020000|2021-12-13 04:17:00|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639369040000|2021-12-13 04:17:20|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1639369060000|2021-12-13 04:17:40|5416.4|5410.4|5416.2|5410.2|5416.4|5410.4|5416.2|5410.2|0
1639369070000|2021-12-13 04:17:50|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1639369080000|2021-12-13 04:18:00|5416.9|5410.9|5417.6|5411.6|5417.6|5411.6|5416.9|5410.9|0
1639369200000|2021-12-13 04:20:00|5417.4|5411.4|5418.1|5412.1|5418.1|5412.1|5417.4|5411.4|0
1639369260000|2021-12-13 04:21:00|5418.4|5412.4|5417.4|5411.4|5418.4|5412.4|5417.4|5411.4|3
1639369270000|2021-12-13 04:21:10|5417.2|5411.2|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|1
1639369280000|2021-12-13 04:21:20|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1639369290000|2021-12-13 04:21:30|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|1
1639369300000|2021-12-13 04:21:40|5416.2|5410.2|5416.4|5410.4|5416.4|5410.4|5416.2|5410.2|0
1639369320000|2021-12-13 04:22:00|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639369350000|2021-12-13 04:22:30|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639369370000|2021-12-13 04:22:50|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639369380000|2021-12-13 04:23:00|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639369420000|2021-12-13 04:23:40|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639369440000|2021-12-13 04:24:00|5416.7|5410.7|5416.4|5410.4|5416.9|5410.9|5416.4|5410.4|0
1639369460000|2021-12-13 04:24:20|||||||||1
1639369500000|2021-12-13 04:25:00|5415.2|5409.2|5415.4|5409.4|5415.4|5409.4|5414.9|5408.9|1
1639369510000|2021-12-13 04:25:10|5415.1|5409.1|5413.9|5407.9|5415.1|5409.1|5413.4|5407.4|2
1639369560000|2021-12-13 04:26:00|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|0
1639369590000|2021-12-13 04:26:30|5416.6|5410.6|5415.9|5409.9|5416.6|5410.6|5415.9|5409.9|2
1639369600000|2021-12-13 04:26:40|5416.1|5410.1|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|0
1639369660000|2021-12-13 04:27:40|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|1
1639369670000|2021-12-13 04:27:50|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|0
1639369680000|2021-12-13 04:28:00|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|0
1639369770000|2021-12-13 04:29:30|5416.1|5410.1|5416.1|5410.1|5416.4|5410.4|5416.1|5410.1|3
1639369790000|2021-12-13 04:29:50|5415.9|5409.9|5415.6|5409.6|5415.9|5409.9|5415.4|5409.4|1
1639369810000|2021-12-13 04:30:10|5415.9|5409.9|5416.1|5410.1|5416.1|5410.1|5415.9|5409.9|0
1639369820000|2021-12-13 04:30:20|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5414.9|5408.9|1
1639369840000|2021-12-13 04:30:40|5415.2|5409.2|5414.4|5408.4|5415.2|5409.2|5414.4|5408.4|0
1639369870000|2021-12-13 04:31:10|5414.2|5408.2|5413.7|5407.7|5414.2|5408.2|5413.7|5407.7|0
1639369880000|2021-12-13 04:31:20|5412.7|5406.7|5412.4|5406.4|5412.7|5406.7|5412.4|5406.4|0
1639369890000|2021-12-13 04:31:30|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|0
1639369900000|2021-12-13 04:31:40|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|3
1639370060000|2021-12-13 04:34:20|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|2
1639370070000|2021-12-13 04:34:30|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|0
1639370170000|2021-12-13 04:36:10|5411.2|5405.2|5410.4|5404.4|5411.2|5405.2|5410.4|5404.4|2
1639370220000|2021-12-13 04:37:00|5410.7|5404.7|5410.9|5404.9|5410.9|5404.9|5410.7|5404.7|0
1639370230000|2021-12-13 04:37:10|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|2
1639370250000|2021-12-13 04:37:30|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1639370270000|2021-12-13 04:37:50|5409.2|5403.2|5407.7|5401.7|5409.4|5403.4|5407.7|5401.7|5
1639370280000|2021-12-13 04:38:00|5407.4|5401.4|5408.4|5402.4|5408.4|5402.4|5407.4|5401.4|23
1639370290000|2021-12-13 04:38:10|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|0
1639370300000|2021-12-13 04:38:20|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1639370340000|2021-12-13 04:39:00|5407.7|5401.7|5407.2|5401.2|5407.7|5401.7|5406.9|5400.9|1
1639370350000|2021-12-13 04:39:10|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639370360000|2021-12-13 04:39:20|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|2
1639370380000|2021-12-13 04:39:40|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639370420000|2021-12-13 04:40:20|5407.2|5401.2|5407.4|5401.4|5407.4|5401.4|5407.2|5401.2|2
1639370430000|2021-12-13 04:40:30|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1639370440000|2021-12-13 04:40:40|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639370490000|2021-12-13 04:41:30|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|2
1639370570000|2021-12-13 04:42:50|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1639370640000|2021-12-13 04:44:00|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|1
1639370660000|2021-12-13 04:44:20|5408.7|5402.7|5409.1|5403.1|5409.1|5403.1|5408.7|5402.7|0
1639370700000|2021-12-13 04:45:00|5408.9|5402.9|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|0
1639370710000|2021-12-13 04:45:10|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639370800000|2021-12-13 04:46:40|5408.9|5402.9|5408.6|5402.6|5409.1|5403.1|5408.6|5402.6|0
1639370820000|2021-12-13 04:47:00|5408.9|5402.9|5409.1|5403.1|5409.1|5403.1|5408.9|5402.9|0
1639370840000|2021-12-13 04:47:20|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639370990000|2021-12-13 04:49:50|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1639371020000|2021-12-13 04:50:20|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639371090000|2021-12-13 04:51:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1639371100000|2021-12-13 04:51:40|5408.2|5402.2|5407.9|5401.9|5408.2|5402.2|5407.9|5401.9|0
1639371110000|2021-12-13 04:51:50|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|1
1639371210000|2021-12-13 04:53:30|5408.9|5402.9|5408.6|5402.6|5408.9|5402.9|5408.6|5402.6|0
1639371250000|2021-12-13 04:54:10|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|3
1639371330000|2021-12-13 04:55:30|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1639371360000|2021-12-13 04:56:00|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|0
1639371400000|2021-12-13 04:56:40|||||||||1
1639371440000|2021-12-13 04:57:20|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|0
1639371450000|2021-12-13 04:57:30|5406.9|5400.9|5407.4|5401.4|5407.4|5401.4|5406.9|5400.9|0
1639371480000|2021-12-13 04:58:00|5403.9|5397.9|5404.2|5398.2|5404.2|5398.2|5403.9|5397.9|13
1639371490000|2021-12-13 04:58:10|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639371510000|2021-12-13 04:58:30|5403.9|5397.9|5404.2|5398.2|5404.2|5398.2|5403.9|5397.9|3
1639371530000|2021-12-13 04:58:50|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639371540000|2021-12-13 04:59:00|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|1
1639371560000|2021-12-13 04:59:20|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639371580000|2021-12-13 04:59:40|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1639371590000|2021-12-13 04:59:50|5403.2|5397.2|5403.7|5397.7|5403.7|5397.7|5403.2|5397.2|5
1639371600000|2021-12-13 05:00:00|5403.2|5397.2|5403.4|5397.4|5403.4|5397.4|5403.2|5397.2|0
1639371750000|2021-12-13 05:02:30|5403.7|5397.7|5403.4|5397.4|5403.7|5397.7|5403.4|5397.4|0
1639371930000|2021-12-13 05:05:30|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|1
1639371990000|2021-12-13 05:06:30|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1639372000000|2021-12-13 05:06:40|5403.4|5397.4|5403.7|5397.7|5403.7|5397.7|5403.4|5397.4|0
1639372010000|2021-12-13 05:06:50|5404.2|5398.2|5404.7|5398.7|5404.7|5398.7|5404.2|5398.2|2
1639372020000|2021-12-13 05:07:00|5404.9|5398.9|5404.4|5398.4|5404.9|5398.9|5404.4|5398.4|1
1639372070000|2021-12-13 05:07:50|5404.7|5398.7|5404.4|5398.4|5404.7|5398.7|5403.9|5397.9|0
1639372130000|2021-12-13 05:08:50|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|0
1639372190000|2021-12-13 05:09:50|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639372260000|2021-12-13 05:11:00|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639372270000|2021-12-13 05:11:10|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639372280000|2021-12-13 05:11:20|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|5403.9|5397.9|0
1639372290000|2021-12-13 05:11:30|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639372440000|2021-12-13 05:14:00|5404.2|5398.2|5403.9|5397.9|5404.2|5398.2|5403.9|5397.9|1
1639372550000|2021-12-13 05:15:50|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1639372560000|2021-12-13 05:16:00|5404.9|5398.9|5405.2|5399.2|5405.2|5399.2|5404.9|5398.9|0
1639372570000|2021-12-13 05:16:10|5405.7|5399.7|5405.2|5399.2|5405.7|5399.7|5405.2|5399.2|0
1639372600000|2021-12-13 05:16:40|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|3
1639372610000|2021-12-13 05:16:50|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|11
1639372620000|2021-12-13 05:17:00|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1639372670000|2021-12-13 05:17:50|5407.2|5401.2|5407.4|5401.4|5407.4|5401.4|5407.2|5401.2|0
1639372700000|2021-12-13 05:18:20|5407.9|5401.9|5407.7|5401.7|5407.9|5401.9|5407.7|5401.7|0
1639372730000|2021-12-13 05:18:50|5407.9|5401.9|5408.2|5402.2|5408.2|5402.2|5407.9|5401.9|1
1639372740000|2021-12-13 05:19:00|5409.1|5403.1|5409.7|5403.7|5410.2|5404.2|5408.6|5402.6|6
1639372860000|2021-12-13 05:21:00|||||||||1
1639372920000|2021-12-13 05:22:00|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|0
1639372930000|2021-12-13 05:22:10|5409.9|5403.9|5409.4|5403.4|5409.9|5403.9|5408.7|5402.7|2
1639372950000|2021-12-13 05:22:30|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|0
1639372970000|2021-12-13 05:22:50|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|0
1639373020000|2021-12-13 05:23:40|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1639373040000|2021-12-13 05:24:00|5408.7|5402.7|5409.2|5403.2|5409.2|5403.2|5408.4|5402.4|0
1639373050000|2021-12-13 05:24:10|5408.7|5402.7|5408.4|5402.4|5408.7|5402.7|5408.4|5402.4|0
1639373060000|2021-12-13 05:24:20|5408.7|5402.7|5409.2|5403.2|5409.2|5403.2|5408.7|5402.7|0
1639373120000|2021-12-13 05:25:20|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|2
1639373180000|2021-12-13 05:26:20|5408.6|5402.6|5408.4|5402.4|5408.6|5402.6|5408.4|5402.4|2
1639373190000|2021-12-13 05:26:30|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639373280000|2021-12-13 05:28:00|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1639373300000|2021-12-13 05:28:20|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1639373310000|2021-12-13 05:28:30|5408.2|5402.2|5407.9|5401.9|5408.2|5402.2|5407.9|5401.9|0
1639373400000|2021-12-13 05:30:00|5408.2|5402.2|5410.7|5404.7|5413.4|5407.4|5408.2|5402.2|6
1639373410000|2021-12-13 05:30:10|5410.4|5404.4|5411.9|5405.9|5411.9|5405.9|5410.4|5404.4|2
1639373420000|2021-12-13 05:30:20|5411.4|5405.4|5411.2|5405.2|5411.4|5405.4|5411.2|5405.2|0
1639373450000|2021-12-13 05:30:50|5411.4|5405.4|5412.7|5406.7|5412.7|5406.7|5411.4|5405.4|1
1639373460000|2021-12-13 05:31:00|5412.4|5406.4|5411.9|5405.9|5412.4|5406.4|5410.9|5404.9|0
1639373470000|2021-12-13 05:31:10|5411.7|5405.7|5408.9|5402.9|5411.7|5405.7|5408.9|5402.9|1
1639373480000|2021-12-13 05:31:20|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|1
1639373510000|2021-12-13 05:31:50|5409.4|5403.4|5409.2|5403.2|5409.4|5403.4|5408.7|5402.7|1
1639373520000|2021-12-13 05:32:00|5409.4|5403.4|5409.9|5403.9|5410.4|5404.4|5409.4|5403.4|1
1639373530000|2021-12-13 05:32:10|5409.6|5403.6|5408.9|5402.9|5409.9|5403.9|5408.9|5402.9|0
1639373540000|2021-12-13 05:32:20|5409.1|5403.1|5408.6|5402.6|5409.1|5403.1|5408.4|5402.4|1
1639373550000|2021-12-13 05:32:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1639373560000|2021-12-13 05:32:40|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|2
1639373570000|2021-12-13 05:32:50|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1639373600000|2021-12-13 05:33:20|5407.2|5401.2|5407.4|5401.4|5407.4|5401.4|5407.2|5401.2|1
1639373620000|2021-12-13 05:33:40|5408.2|5402.2|5408.6|5402.6|5408.6|5402.6|5408.2|5402.2|1
1639373640000|2021-12-13 05:34:00|5408.4|5402.4|5408.4|5402.4|5408.6|5402.6|5408.2|5402.2|0
1639373650000|2021-12-13 05:34:10|5407.6|5401.6|5408.6|5402.6|5408.6|5402.6|5407.4|5401.4|0
1639373690000|2021-12-13 05:34:50|5408.9|5402.9|5408.9|5402.9|5409.9|5403.9|5408.9|5402.9|1
1639373710000|2021-12-13 05:35:10|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639373720000|2021-12-13 05:35:20|5409.2|5403.2|5409.4|5403.4|5409.4|5403.4|5409.2|5403.2|0
1639373730000|2021-12-13 05:35:30|5409.2|5403.2|5408.9|5402.9|5409.2|5403.2|5408.9|5402.9|0
1639373760000|2021-12-13 05:36:00|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1639373770000|2021-12-13 05:36:10|5409.2|5403.2|5408.9|5402.9|5409.2|5403.2|5408.4|5402.4|0
1639373780000|2021-12-13 05:36:20|5408.6|5402.6|5408.2|5402.2|5408.6|5402.6|5408.2|5402.2|0
1639373840000|2021-12-13 05:37:20|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1639373850000|2021-12-13 05:37:30|5408.2|5402.2|5407.9|5401.9|5408.2|5402.2|5407.9|5401.9|0
1639373860000|2021-12-13 05:37:40|5407.2|5401.2|5408.4|5402.4|5409.4|5403.4|5407.2|5401.2|1
1639373870000|2021-12-13 05:37:50|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|0
1639373890000|2021-12-13 05:38:10|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1639373900000|2021-12-13 05:38:20|5407.2|5401.2|5406.7|5400.7|5407.2|5401.2|5406.7|5400.7|1
1639373920000|2021-12-13 05:38:40|5406.9|5400.9|5406.7|5400.7|5407.1|5401.1|5406.7|5400.7|2
1639373940000|2021-12-13 05:39:00|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639373950000|2021-12-13 05:39:10|5406.7|5400.7|5406.4|5400.4|5406.7|5400.7|5406.4|5400.4|0
1639373990000|2021-12-13 05:39:50|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|0
1639374000000|2021-12-13 05:40:00|5406.9|5400.9|5407.1|5401.1|5407.1|5401.1|5406.9|5400.9|0
1639374010000|2021-12-13 05:40:10|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|0
1639374020000|2021-12-13 05:40:20|5406.4|5400.4|5406.4|5400.4|5406.6|5400.6|5406.4|5400.4|0
1639374030000|2021-12-13 05:40:30|5406.6|5400.6|5406.4|5400.4|5406.6|5400.6|5406.4|5400.4|0
1639374040000|2021-12-13 05:40:40|5406.2|5400.2|5405.9|5399.9|5406.2|5400.2|5405.9|5399.9|0
1639374050000|2021-12-13 05:40:50|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1639374060000|2021-12-13 05:41:00|5405.9|5399.9|5402.7|5396.7|5405.9|5399.9|5402.7|5396.7|3
1639374070000|2021-12-13 05:41:10|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|0
1639374080000|2021-12-13 05:41:20|5402.7|5396.7|5402.9|5396.9|5402.9|5396.9|5402.7|5396.7|1
1639374090000|2021-12-13 05:41:30|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|2
1639374100000|2021-12-13 05:41:40|5403.4|5397.4|5403.2|5397.2|5403.4|5397.4|5403.2|5397.2|0
1639374160000|2021-12-13 05:42:40|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|0
1639374180000|2021-12-13 05:43:00|5402.4|5396.4|5402.4|5396.4|5402.7|5396.7|5402.4|5396.4|6
1639374260000|2021-12-13 05:44:20|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|0
1639374280000|2021-12-13 05:44:40|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1639374310000|2021-12-13 05:45:10|5403.4|5397.4|5403.2|5397.2|5403.4|5397.4|5403.2|5397.2|0
1639374350000|2021-12-13 05:45:50|5403.7|5397.7|5403.9|5397.9|5403.9|5397.9|5403.7|5397.7|0
1639374360000|2021-12-13 05:46:00|5403.6|5397.6|5403.2|5397.2|5403.6|5397.6|5403.2|5397.2|0
1639374370000|2021-12-13 05:46:10|5402.9|5396.9|5402.9|5396.9|5403.2|5397.2|5402.4|5396.4|5
1639374380000|2021-12-13 05:46:20|5403.2|5397.2|5402.4|5396.4|5403.2|5397.2|5402.2|5396.2|2
1639374390000|2021-12-13 05:46:30|5402.7|5396.7|5402.9|5396.9|5403.2|5397.2|5402.4|5396.4|2
1639374400000|2021-12-13 05:46:40|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5402.2|5396.2|3
1639374410000|2021-12-13 05:46:50|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1639374420000|2021-12-13 05:47:00|5403.2|5397.2|5402.7|5396.7|5403.2|5397.2|5402.2|5396.2|1
1639374440000|2021-12-13 05:47:20|5403.2|5397.2|5405.9|5399.9|5405.9|5399.9|5403.2|5397.2|3
1639374450000|2021-12-13 05:47:30|5406.9|5400.9|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|0
1639374460000|2021-12-13 05:47:40|5407.4|5401.4|5405.7|5399.7|5407.4|5401.4|5405.7|5399.7|0
1639374470000|2021-12-13 05:47:50|5406|5400|5406.2|5400.2|5406.2|5400.2|5406|5400|4
1639374480000|2021-12-13 05:48:00|5405.9|5399.9|5405.2|5399.2|5405.9|5399.9|5405.2|5399.2|1
1639374500000|2021-12-13 05:48:20|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|0
1639374510000|2021-12-13 05:48:30|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|0
1639374530000|2021-12-13 05:48:50|5405.7|5399.7|5405.4|5399.4|5405.7|5399.7|5404.9|5398.9|0
1639374540000|2021-12-13 05:49:00|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1639374560000|2021-12-13 05:49:20|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639374570000|2021-12-13 05:49:30|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1639374600000|2021-12-13 05:50:00|5405.2|5399.2|5405.4|5399.4|5405.4|5399.4|5404.9|5398.9|0
1639374700000|2021-12-13 05:51:40|5406.4|5400.4|5406.7|5400.7|5406.7|5400.7|5406.4|5400.4|0
1639374710000|2021-12-13 05:51:50|5407.2|5401.2|5407.4|5401.4|5407.4|5401.4|5407.2|5401.2|0
1639374720000|2021-12-13 05:52:00|5407.6|5401.6|5407.2|5401.2|5407.6|5401.6|5406.9|5400.9|0
1639374750000|2021-12-13 05:52:30|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1639374760000|2021-12-13 05:52:40|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1639374770000|2021-12-13 05:52:50|5407.9|5401.9|5407.4|5401.4|5407.9|5401.9|5407.4|5401.4|0
1639374790000|2021-12-13 05:53:10|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639374800000|2021-12-13 05:53:20|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1639374820000|2021-12-13 05:53:40|5407.4|5401.4|5407.4|5401.4|5407.9|5401.9|5407.4|5401.4|0
1639374840000|2021-12-13 05:54:00|5406.9|5400.9|5407.4|5401.4|5407.4|5401.4|5406.9|5400.9|0
1639374860000|2021-12-13 05:54:20|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1639374890000|2021-12-13 05:54:50|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|0
1639374960000|2021-12-13 05:56:00|5406.7|5400.7|5406.4|5400.4|5406.7|5400.7|5406.4|5400.4|0
1639374990000|2021-12-13 05:56:30|5405.9|5399.9|5406.2|5400.2|5406.2|5400.2|5405.9|5399.9|0
1639375010000|2021-12-13 05:56:50|5406.4|5400.4|5407.2|5401.2|5407.2|5401.2|5406.4|5400.4|0
1639375070000|2021-12-13 05:57:50|5406.9|5400.9|5407.2|5401.2|5407.2|5401.2|5406.9|5400.9|0
1639375090000|2021-12-13 05:58:10|5406.9|5400.9|5406.4|5400.4|5406.9|5400.9|5406.4|5400.4|0
1639375110000|2021-12-13 05:58:30|5406.6|5400.6|5406.9|5400.9|5406.9|5400.9|5406.6|5400.6|0
1639375160000|2021-12-13 05:59:20|5406.4|5400.4|5406.7|5400.7|5406.7|5400.7|5406.4|5400.4|0
1639375170000|2021-12-13 05:59:30|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|0
1639375180000|2021-12-13 05:59:40|5406.7|5400.7|5406.9|5400.9|5406.9|5400.9|5406.7|5400.7|0
1639375190000|2021-12-13 05:59:50|5407.2|5401.2|5407.2|5401.2|5407.4|5401.4|5407.2|5401.2|0
1639375200000|2021-12-13 06:00:00|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1639375220000|2021-12-13 06:00:20|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1639375230000|2021-12-13 06:00:30|5409.2|5403.2|5408.2|5402.2|5409.2|5403.2|5408.2|5402.2|0
1639375240000|2021-12-13 06:00:40|5408.7|5402.7|5408.4|5402.4|5408.7|5402.7|5408.2|5402.2|2
1639375250000|2021-12-13 06:00:50|5408.7|5402.7|5409.2|5403.2|5409.2|5403.2|5408.7|5402.7|0
1639375280000|2021-12-13 06:01:20|5408.9|5402.9|5407.7|5401.7|5408.9|5402.9|5407.7|5401.7|1
1639375290000|2021-12-13 06:01:30|5406.9|5400.9|5407.2|5401.2|5407.2|5401.2|5406.9|5400.9|0
1639375300000|2021-12-13 06:01:40|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1639375310000|2021-12-13 06:01:50|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.2|5402.2|0
1639375320000|2021-12-13 06:02:00|||||||||1
1639375370000|2021-12-13 06:02:50|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|0
1639375390000|2021-12-13 06:03:10|5408.4|5402.4|5408.2|5402.2|5408.4|5402.4|5408.2|5402.2|0
1639375410000|2021-12-13 06:03:30|5407.7|5401.7|5407.4|5401.4|5407.7|5401.7|5407.4|5401.4|0
1639375420000|2021-12-13 06:03:40|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1639375440000|2021-12-13 06:04:00|5407.7|5401.7|5407.4|5401.4|5407.7|5401.7|5407.4|5401.4|0
1639375460000|2021-12-13 06:04:20|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.4|5401.4|0
1639375480000|2021-12-13 06:04:40|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1639375500000|2021-12-13 06:05:00|5405.9|5399.9|5405.2|5399.2|5406.2|5400.2|5405.2|5399.2|10
1639375520000|2021-12-13 06:05:20|5404.9|5398.9|5404.7|5398.7|5405.2|5399.2|5404.7|5398.7|0
1639375530000|2021-12-13 06:05:30|5404.2|5398.2|5403.2|5397.2|5404.2|5398.2|5403.2|5397.2|5
1639375540000|2021-12-13 06:05:40|5403.7|5397.7|5404.7|5398.7|5404.9|5398.9|5403.7|5397.7|3
1639375570000|2021-12-13 06:06:10|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639375600000|2021-12-13 06:06:40|5404.7|5398.7|5405.2|5399.2|5405.2|5399.2|5404.7|5398.7|5
1639375610000|2021-12-13 06:06:50|5406.9|5400.9|5406.7|5400.7|5406.9|5400.9|5406.7|5400.7|1
1639375620000|2021-12-13 06:07:00|5406.4|5400.4|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|0
1639375630000|2021-12-13 06:07:10|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|0
1639375640000|2021-12-13 06:07:20|5406.4|5400.4|5406.2|5400.2|5406.7|5400.7|5406.2|5400.2|0
1639375660000|2021-12-13 06:07:40|5405.9|5399.9|5405.7|5399.7|5405.9|5399.9|5405.7|5399.7|0
1639375670000|2021-12-13 06:07:50|5405.2|5399.2|5405.2|5399.2|5405.7|5399.7|5405.2|5399.2|0
1639375680000|2021-12-13 06:08:00|5404.7|5398.7|5402.7|5396.7|5404.7|5398.7|5402.2|5396.2|14
1639375690000|2021-12-13 06:08:10|5401.4|5395.4|5401.2|5395.2|5401.4|5395.4|5401.2|5395.2|10
1639375730000|2021-12-13 06:08:50|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|0
1639375770000|2021-12-13 06:09:30|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639375790000|2021-12-13 06:09:50|5401.2|5395.2|5402.2|5396.2|5402.2|5396.2|5401.2|5395.2|1
1639375800000|2021-12-13 06:10:00|5401.9|5395.9|5401.4|5395.4|5401.9|5395.9|5401.4|5395.4|0
1639375820000|2021-12-13 06:10:20|5401.2|5395.2|5400.7|5394.7|5401.2|5395.2|5400.7|5394.7|0
1639375830000|2021-12-13 06:10:30|5400.4|5394.4|5400.7|5394.7|5400.7|5394.7|5400.2|5394.2|0
1639375870000|2021-12-13 06:11:10|5400.5|5394.5|5398.4|5392.4|5400.5|5394.5|5398.4|5392.4|1
1639375880000|2021-12-13 06:11:20|5398.2|5392.2|5395.7|5389.7|5398.2|5392.2|5395.7|5389.7|3
1639375890000|2021-12-13 06:11:30|5396.2|5390.2|5397.4|5391.4|5398.2|5392.2|5396.2|5390.2|2
1639375900000|2021-12-13 06:11:40|5396.9|5390.9|5396.9|5390.9|5397.7|5391.7|5396.9|5390.9|1
1639375910000|2021-12-13 06:11:50|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|0
1639375920000|2021-12-13 06:12:00|5395.9|5389.9|5395.7|5389.7|5395.9|5389.9|5395.4|5389.4|0
1639375930000|2021-12-13 06:12:10|5395.4|5389.4|5393.9|5387.9|5395.7|5389.7|5393.9|5387.9|2
1639375940000|2021-12-13 06:12:20|5394.2|5388.2|5393.7|5387.7|5394.2|5388.2|5393.7|5387.7|2
1639375980000|2021-12-13 06:13:00|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|1
1639375990000|2021-12-13 06:13:10|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1639376000000|2021-12-13 06:13:20|5392.9|5386.9|5393.9|5387.9|5393.9|5387.9|5392.9|5386.9|1
1639376020000|2021-12-13 06:13:40|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|2
1639376030000|2021-12-13 06:13:50|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5392.7|5386.7|0
1639376040000|2021-12-13 06:14:00|5392.7|5386.7|5393.2|5387.2|5393.2|5387.2|5392.7|5386.7|1
1639376050000|2021-12-13 06:14:10|5392.7|5386.7|5391.2|5385.2|5392.9|5386.9|5391.2|5385.2|2
1639376060000|2021-12-13 06:14:20|5391.4|5385.4|5391.2|5385.2|5391.4|5385.4|5391.2|5385.2|0
1639376070000|2021-12-13 06:14:30|5391.7|5385.7|5391.7|5385.7|5392.2|5386.2|5391.5|5385.5|0
1639376080000|2021-12-13 06:14:40|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|0
1639376100000|2021-12-13 06:15:00|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|0
1639376110000|2021-12-13 06:15:10|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639376120000|2021-12-13 06:15:20|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5391.9|5385.9|0
1639376130000|2021-12-13 06:15:30|5392.4|5386.4|5394.2|5388.2|5394.2|5388.2|5392.4|5386.4|4
1639376160000|2021-12-13 06:16:00|5393.4|5387.4|5392.9|5386.9|5393.4|5387.4|5392.9|5386.9|0
1639376180000|2021-12-13 06:16:20|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1639376210000|2021-12-13 06:16:50|5392.9|5386.9|5392.7|5386.7|5392.9|5386.9|5392.7|5386.7|0
1639376220000|2021-12-13 06:17:00|5392.4|5386.4|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|2
1639376230000|2021-12-13 06:17:10|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.7|5384.7|1
1639376260000|2021-12-13 06:17:40|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|0
1639376310000|2021-12-13 06:18:30|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|0
1639376320000|2021-12-13 06:18:40|5390.7|5384.7|5390.9|5384.9|5390.9|5384.9|5390.7|5384.7|0
1639376340000|2021-12-13 06:19:00|5391.2|5385.2|5392.9|5386.9|5392.9|5386.9|5391.2|5385.2|6
1639376350000|2021-12-13 06:19:10|5392.7|5386.7|5393.4|5387.4|5393.4|5387.4|5392.7|5386.7|7
1639376360000|2021-12-13 06:19:20|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1639376390000|2021-12-13 06:19:50|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1639376450000|2021-12-13 06:20:50|5393.2|5387.2|5392.4|5386.4|5393.2|5387.2|5392.4|5386.4|0
1639376460000|2021-12-13 06:21:00|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639376490000|2021-12-13 06:21:30|5392.2|5386.2|5393.2|5387.2|5393.4|5387.4|5392.2|5386.2|1
1639376500000|2021-12-13 06:21:40|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|2
1639376510000|2021-12-13 06:21:50|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1639376520000|2021-12-13 06:22:00|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|0
1639376530000|2021-12-13 06:22:10|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1639376540000|2021-12-13 06:22:20|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|0
1639376550000|2021-12-13 06:22:30|5393.9|5387.9|5395.7|5389.7|5395.7|5389.7|5393.9|5387.9|3
1639376570000|2021-12-13 06:22:50|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|0
1639376580000|2021-12-13 06:23:00|5392.9|5386.9|5391.9|5385.9|5393.7|5387.7|5391.4|5385.4|4
1639376590000|2021-12-13 06:23:10|5392.2|5386.2|5391.4|5385.4|5392.9|5386.9|5391.4|5385.4|12
1639376600000|2021-12-13 06:23:20|5392.2|5386.2|5392.2|5386.2|5392.4|5386.4|5392.2|5386.2|3
1639376610000|2021-12-13 06:23:30|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639376620000|2021-12-13 06:23:40|5391.7|5385.7|5391.4|5385.4|5391.7|5385.7|5391.4|5385.4|0
1639376630000|2021-12-13 06:23:50|5391.9|5385.9|5392.2|5386.2|5392.2|5386.2|5391.9|5385.9|0
1639376640000|2021-12-13 06:24:00|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|1
1639376650000|2021-12-13 06:24:10|5393.2|5387.2|5393.7|5387.7|5393.7|5387.7|5393.2|5387.2|0
1639376660000|2021-12-13 06:24:20|5393.9|5387.9|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|0
1639376670000|2021-12-13 06:24:30|5394.2|5388.2|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|0
1639376690000|2021-12-13 06:24:50|5394.2|5388.2|5394.4|5388.4|5394.7|5388.7|5394.2|5388.2|0
1639376700000|2021-12-13 06:25:00|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.2|5388.2|1
1639376750000|2021-12-13 06:25:50|||||||||1
1639376760000|2021-12-13 06:26:00|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|1
1639376770000|2021-12-13 06:26:10|5393.9|5387.9|5393.4|5387.4|5393.9|5387.9|5393.4|5387.4|0
1639376780000|2021-12-13 06:26:20|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|1
1639376810000|2021-12-13 06:26:50|5393.9|5387.9|5394.7|5388.7|5394.7|5388.7|5393.9|5387.9|1
1639376820000|2021-12-13 06:27:00|5394.4|5388.4|5395.2|5389.2|5395.2|5389.2|5394.4|5388.4|1
1639376870000|2021-12-13 06:27:50|||||||||1
1639376880000|2021-12-13 06:28:00|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1639376890000|2021-12-13 06:28:10|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1639376900000|2021-12-13 06:28:20|5394.7|5388.7|5395.7|5389.7|5395.7|5389.7|5394.7|5388.7|2
1639376930000|2021-12-13 06:28:50|5395.4|5389.4|5395.7|5389.7|5395.7|5389.7|5395.4|5389.4|1
1639376940000|2021-12-13 06:29:00|5396.2|5390.2|5397.4|5391.4|5397.4|5391.4|5396.2|5390.2|5
1639376950000|2021-12-13 06:29:10|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|0
1639376990000|2021-12-13 06:29:50|5398.2|5392.2|5398.7|5392.7|5398.7|5392.7|5398.2|5392.2|2
1639377000000|2021-12-13 06:30:00|5400.7|5394.7|5400.4|5394.4|5401.7|5395.7|5399.9|5393.9|4
1639377010000|2021-12-13 06:30:10|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.7|5393.7|0
1639377020000|2021-12-13 06:30:20|5400.2|5394.2|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|1
1639377030000|2021-12-13 06:30:30|5400.2|5394.2|5399.9|5393.9|5400.2|5394.2|5399.9|5393.9|0
1639377060000|2021-12-13 06:31:00|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|0
1639377070000|2021-12-13 06:31:10|5398.4|5392.4|5398.9|5392.9|5399.9|5393.9|5398.4|5392.4|2
1639377080000|2021-12-13 06:31:20|5399.2|5393.2|5400.7|5394.7|5400.7|5394.7|5398.9|5392.9|2
1639377100000|2021-12-13 06:31:40|5400.4|5394.4|5400.2|5394.2|5400.4|5394.4|5400.2|5394.2|0
1639377110000|2021-12-13 06:31:50|5400.4|5394.4|5400.7|5394.7|5400.7|5394.7|5400.4|5394.4|0
1639377130000|2021-12-13 06:32:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1639377150000|2021-12-13 06:32:30|||||||||1
1639377160000|2021-12-13 06:32:40|5400.7|5394.7|5400.2|5394.2|5400.7|5394.7|5400.2|5394.2|1
1639377180000|2021-12-13 06:33:00|5399.7|5393.7|5400.2|5394.2|5400.2|5394.2|5399.4|5393.4|0
1639377190000|2021-12-13 06:33:10|5400.4|5394.4|5400.7|5394.7|5400.7|5394.7|5400.4|5394.4|0
1639377240000|2021-12-13 06:34:00|5400.2|5394.2|5399.9|5393.9|5400.2|5394.2|5399.9|5393.9|0
1639377250000|2021-12-13 06:34:10|5400.2|5394.2|5400.2|5394.2|5400.7|5394.7|5399.9|5393.9|0
1639377260000|2021-12-13 06:34:20|5400.4|5394.4|5400.7|5394.7|5400.7|5394.7|5400.4|5394.4|0
1639377270000|2021-12-13 06:34:30|5400.4|5394.4|5400.2|5394.2|5400.4|5394.4|5400.2|5394.2|0
1639377280000|2021-12-13 06:34:40|||||||||1
1639377300000|2021-12-13 06:35:00|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|1
1639377310000|2021-12-13 06:35:10|5398.9|5392.9|5399.2|5393.2|5399.2|5393.2|5398.9|5392.9|0
1639377320000|2021-12-13 06:35:20|5399.4|5393.4|5400.2|5394.2|5400.2|5394.2|5399.4|5393.4|1
1639377330000|2021-12-13 06:35:30|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|2
1639377340000|2021-12-13 06:35:40|||||||||1
1639377350000|2021-12-13 06:35:50|5398.2|5392.2|5397.4|5391.4|5398.2|5392.2|5397.4|5391.4|5
1639377360000|2021-12-13 06:36:00|5397.2|5391.2|5396.7|5390.7|5397.2|5391.2|5396.5|5390.5|1
1639377370000|2021-12-13 06:36:10|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|1
1639377380000|2021-12-13 06:36:20|5394.2|5388.2|5394.9|5388.9|5394.9|5388.9|5394.2|5388.2|1
1639377400000|2021-12-13 06:36:40|5395.4|5389.4|5395.7|5389.7|5395.7|5389.7|5395.4|5389.4|1
1639377410000|2021-12-13 06:36:50|5395.9|5389.9|5396.2|5390.2|5396.2|5390.2|5395.9|5389.9|0
1639377420000|2021-12-13 06:37:00|5396.4|5390.4|5395.7|5389.7|5397.4|5391.4|5395.7|5389.7|3
1639377430000|2021-12-13 06:37:10|||||||||5
1639377440000|2021-12-13 06:37:20|5396.2|5390.2|5395.7|5389.7|5396.2|5390.2|5395.7|5389.7|0
1639377450000|2021-12-13 06:37:30|5395.2|5389.2|5394.4|5388.4|5395.2|5389.2|5394.4|5388.4|3
1639377460000|2021-12-13 06:37:40|5394.2|5388.2|5393.9|5387.9|5394.2|5388.2|5393.4|5387.4|0
1639377470000|2021-12-13 06:37:50|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|0
1639377480000|2021-12-13 06:38:00|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|1
1639377490000|2021-12-13 06:38:10|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|0
1639377510000|2021-12-13 06:38:30|5395.7|5389.7|5396.2|5390.2|5396.2|5390.2|5395.7|5389.7|0
1639377540000|2021-12-13 06:39:00|5395.7|5389.7|5392.4|5386.4|5396.2|5390.2|5392.2|5386.2|7
1639377550000|2021-12-13 06:39:10|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|1
1639377560000|2021-12-13 06:39:20|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1639377590000|2021-12-13 06:39:50|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639377600000|2021-12-13 06:40:00|5392.4|5386.4|5393.2|5387.2|5393.2|5387.2|5392.4|5386.4|1
1639377650000|2021-12-13 06:40:50|||||||||1
1639377660000|2021-12-13 06:41:00|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1639377680000|2021-12-13 06:41:20|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|2
1639377690000|2021-12-13 06:41:30|5392.4|5386.4|5393.2|5387.2|5393.2|5387.2|5392.4|5386.4|1
1639377700000|2021-12-13 06:41:40|5392.9|5386.9|5392.7|5386.7|5393.2|5387.2|5392.4|5386.4|1
1639377720000|2021-12-13 06:42:00|5392.9|5386.9|5393.2|5387.2|5393.2|5387.2|5392.9|5386.9|2
1639377730000|2021-12-13 06:42:10|5393.4|5387.4|5393.4|5387.4|5393.7|5387.7|5393.4|5387.4|1
1639377750000|2021-12-13 06:42:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1639377770000|2021-12-13 06:42:50|5392.9|5386.9|5392.2|5386.2|5392.9|5386.9|5392.2|5386.2|1
1639377780000|2021-12-13 06:43:00|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|1
1639377830000|2021-12-13 06:43:50|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|3
1639377870000|2021-12-13 06:44:30|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1639377890000|2021-12-13 06:44:50|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|4
1639377900000|2021-12-13 06:45:00|5394.7|5388.7|5394.2|5388.2|5394.7|5388.7|5393.9|5387.9|4
1639377930000|2021-12-13 06:45:30|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|0
1639377940000|2021-12-13 06:45:40|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|0
1639377950000|2021-12-13 06:45:50|5394.4|5388.4|5394.7|5388.7|5394.7|5388.7|5394.4|5388.4|0
1639377960000|2021-12-13 06:46:00|5394.9|5388.9|5396.4|5390.4|5396.7|5390.7|5394.9|5388.9|2
1639377990000|2021-12-13 06:46:30|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|1
1639378000000|2021-12-13 06:46:40|5394.7|5388.7|5394.4|5388.4|5394.7|5388.7|5394.4|5388.4|0
1639378030000|2021-12-13 06:47:10|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|0
1639378050000|2021-12-13 06:47:30|5394.4|5388.4|5394.7|5388.7|5394.7|5388.7|5394.4|5388.4|2
1639378060000|2021-12-13 06:47:40|5394.9|5388.9|5395.7|5389.7|5395.7|5389.7|5394.9|5388.9|1
1639378070000|2021-12-13 06:47:50|5395.4|5389.4|5395.2|5389.2|5395.7|5389.7|5395.2|5389.2|0
1639378080000|2021-12-13 06:48:00|5394.7|5388.7|5394.9|5388.9|5394.9|5388.9|5394.7|5388.7|0
1639378090000|2021-12-13 06:48:10|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|0
1639378110000|2021-12-13 06:48:30|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|0
1639378120000|2021-12-13 06:48:40|5394.9|5388.9|5393.9|5387.9|5394.9|5388.9|5393.9|5387.9|1
1639378130000|2021-12-13 06:48:50|5394.2|5388.2|5393.4|5387.4|5394.2|5388.2|5393.4|5387.4|0
1639378140000|2021-12-13 06:49:00|5393.7|5387.7|5393.9|5387.9|5393.9|5387.9|5393.7|5387.7|1
1639378190000|2021-12-13 06:49:50|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.4|5388.4|1
1639378200000|2021-12-13 06:50:00|5394.4|5388.4|5393.9|5387.9|5394.7|5388.7|5393.9|5387.9|0
1639378210000|2021-12-13 06:50:10|5393.7|5387.7|5393.9|5387.9|5393.9|5387.9|5393.7|5387.7|0
1639378250000|2021-12-13 06:50:50|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1639378270000|2021-12-13 06:51:10|5393.2|5387.2|5392.4|5386.4|5393.2|5387.2|5392.4|5386.4|0
1639378290000|2021-12-13 06:51:30|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639378300000|2021-12-13 06:51:40|5391.9|5385.9|5392.4|5386.4|5392.4|5386.4|5391.9|5385.9|0
1639378310000|2021-12-13 06:51:50|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1639378320000|2021-12-13 06:52:00|5392.9|5386.9|5394.7|5388.7|5394.7|5388.7|5392.9|5386.9|2
1639378330000|2021-12-13 06:52:10|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|2
1639378380000|2021-12-13 06:53:00|5393.4|5387.4|5392.9|5386.9|5393.4|5387.4|5392.9|5386.9|1
1639378390000|2021-12-13 06:53:10|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1639378410000|2021-12-13 06:53:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|1
1639378440000|2021-12-13 06:54:00|5392.9|5386.9|5393.2|5387.2|5393.2|5387.2|5392.9|5386.9|0
1639378490000|2021-12-13 06:54:50|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1639378510000|2021-12-13 06:55:10|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1639378520000|2021-12-13 06:55:20|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639378560000|2021-12-13 06:56:00|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5391.2|5385.2|0
1639378570000|2021-12-13 06:56:10|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639378670000|2021-12-13 06:57:50|5391.7|5385.7|5391.4|5385.4|5391.7|5385.7|5391.4|5385.4|0
1639378680000|2021-12-13 06:58:00|5391.2|5385.2|5391.4|5385.4|5391.4|5385.4|5391.2|5385.2|7
1639378690000|2021-12-13 06:58:10|5391.2|5385.2|5391.7|5385.7|5391.7|5385.7|5391.2|5385.2|0
1639378720000|2021-12-13 06:58:40|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639378730000|2021-12-13 06:58:50|5391.7|5385.7|5391.4|5385.4|5391.7|5385.7|5391.4|5385.4|1
1639378740000|2021-12-13 06:59:00|5391.7|5385.7|5385.4|5379.4|5391.7|5385.7|5385.4|5379.4|6
1639378750000|2021-12-13 06:59:10|5385.7|5379.7|5384.9|5378.9|5385.7|5379.7|5384.7|5378.7|5
1639378760000|2021-12-13 06:59:20|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|2
1639378770000|2021-12-13 06:59:30|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|2
1639378780000|2021-12-13 06:59:40|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|0
1639378790000|2021-12-13 06:59:50|5385|5379|5385.2|5379.2|5385.2|5379.2|5385|5379|2
1639378800000|2021-12-13 07:00:00|5385|5379|5385.7|5379.7|5385.9|5379.9|5384.7|5378.7|13
1639378820000|2021-12-13 07:00:20|5386.7|5380.7|5386.2|5380.2|5386.7|5380.7|5386.2|5380.2|1
1639378830000|2021-12-13 07:00:30|5385.9|5379.9|5386.2|5380.2|5386.2|5380.2|5385.9|5379.9|0
1639378850000|2021-12-13 07:00:50|5386.4|5380.4|5386.7|5380.7|5386.7|5380.7|5386.4|5380.4|0
1639378860000|2021-12-13 07:01:00|5386.2|5380.2|5385.7|5379.7|5386.7|5380.7|5385.4|5379.4|3
1639378870000|2021-12-13 07:01:10|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|0
1639378880000|2021-12-13 07:01:20|||||||||1
1639378890000|2021-12-13 07:01:30|5385.2|5379.2|5385.7|5379.7|5385.9|5379.9|5385.2|5379.2|4
1639378900000|2021-12-13 07:01:40|5385.5|5379.5|5385.2|5379.2|5385.9|5379.9|5385.2|5379.2|31
1639378910000|2021-12-13 07:01:50|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|1
1639378920000|2021-12-13 07:02:00|5379.2|5373.2|5379.9|5373.9|5380.4|5374.4|5379.2|5373.2|37
1639378930000|2021-12-13 07:02:10|5379.7|5373.7|5380.7|5374.7|5380.7|5374.7|5379.7|5373.7|1
1639378950000|2021-12-13 07:02:30|5380.4|5374.4|5380.9|5374.9|5380.9|5374.9|5380.4|5374.4|1
1639378970000|2021-12-13 07:02:50|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.4|5374.4|1
1639378980000|2021-12-13 07:03:00|5380.4|5374.4|5379.9|5373.9|5380.7|5374.7|5379.9|5373.9|0
1639378990000|2021-12-13 07:03:10|5379.2|5373.2|5378.7|5372.7|5379.2|5373.2|5378.7|5372.7|2
1639379000000|2021-12-13 07:03:20|5379.4|5373.4|5378.9|5372.9|5379.4|5373.4|5378.4|5372.4|3
1639379030000|2021-12-13 07:03:50|5379.2|5373.2|5379.4|5373.4|5379.4|5373.4|5379.2|5373.2|0
1639379040000|2021-12-13 07:04:00|5380.2|5374.2|5377.9|5371.9|5380.2|5374.2|5377.4|5371.4|7
1639379050000|2021-12-13 07:04:10|5377.2|5371.2|5375.9|5369.9|5377.2|5371.2|5375.9|5369.9|3
1639379060000|2021-12-13 07:04:20|5375.7|5369.7|5375.2|5369.2|5375.7|5369.7|5375.2|5369.2|2
1639379070000|2021-12-13 07:04:30|5375.4|5369.4|5375.9|5369.9|5376.2|5370.2|5375.4|5369.4|0
1639379080000|2021-12-13 07:04:40|5376.2|5370.2|5375.9|5369.9|5376.2|5370.2|5375.9|5369.9|0
1639379090000|2021-12-13 07:04:50|5376.2|5370.2|5375.7|5369.7|5376.2|5370.2|5375.7|5369.7|6
1639379100000|2021-12-13 07:05:00|5375.9|5369.9|5377.7|5371.7|5377.7|5371.7|5375.9|5369.9|0
1639379130000|2021-12-13 07:05:30|5378.2|5372.2|5380.9|5374.9|5380.9|5374.9|5378.2|5372.2|1
1639379150000|2021-12-13 07:05:50|5381.2|5375.2|5380.4|5374.4|5381.2|5375.2|5380.4|5374.4|1
1639379160000|2021-12-13 07:06:00|5380.9|5374.9|5382.2|5376.2|5382.2|5376.2|5380.9|5374.9|1
1639379170000|2021-12-13 07:06:10|5381.9|5375.9|5381.4|5375.4|5381.9|5375.9|5381.4|5375.4|0
1639379180000|2021-12-13 07:06:20|5381.7|5375.7|5381.9|5375.9|5381.9|5375.9|5381.7|5375.7|1
1639379210000|2021-12-13 07:06:50|5381.7|5375.7|5381.4|5375.4|5381.7|5375.7|5381.4|5375.4|1
1639379220000|2021-12-13 07:07:00|5381.7|5375.7|5381.7|5375.7|5382.7|5376.7|5381.7|5375.7|1
1639379230000|2021-12-13 07:07:10|5381.9|5375.9|5382.7|5376.7|5382.7|5376.7|5381.9|5375.9|0
1639379240000|2021-12-13 07:07:20|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639379260000|2021-12-13 07:07:40|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|1
1639379280000|2021-12-13 07:08:00|5381.2|5375.2|5381.7|5375.7|5381.9|5375.9|5381.2|5375.2|1
1639379300000|2021-12-13 07:08:20|5381.9|5375.9|5382.2|5376.2|5382.2|5376.2|5381.9|5375.9|0
1639379310000|2021-12-13 07:08:30|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|0
1639379320000|2021-12-13 07:08:40|5381.4|5375.4|5380.9|5374.9|5381.4|5375.4|5380.9|5374.9|1
1639379330000|2021-12-13 07:08:50|5381.2|5375.2|5380.9|5374.9|5381.2|5375.2|5380.9|5374.9|0
1639379340000|2021-12-13 07:09:00|5381.4|5375.4|5380.9|5374.9|5381.4|5375.4|5380.9|5374.9|1
1639379390000|2021-12-13 07:09:50|5379.2|5373.2|5379.7|5373.7|5379.7|5373.7|5379.2|5373.2|2
1639379400000|2021-12-13 07:10:00|5379.9|5373.9|5380.2|5374.2|5380.7|5374.7|5379.9|5373.9|1
1639379410000|2021-12-13 07:10:10|5380.7|5374.7|5380.9|5374.9|5380.9|5374.9|5380.7|5374.7|0
1639379440000|2021-12-13 07:10:40|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|0
1639379450000|2021-12-13 07:10:50|5380.9|5374.9|5380.4|5374.4|5380.9|5374.9|5380.4|5374.4|1
1639379510000|2021-12-13 07:11:50|5380.9|5374.9|5379.9|5373.9|5380.9|5374.9|5379.9|5373.9|0
1639379520000|2021-12-13 07:12:00|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1639379530000|2021-12-13 07:12:10|5379.9|5373.9|5378.9|5372.9|5379.9|5373.9|5378.9|5372.9|0
1639379540000|2021-12-13 07:12:20|5378.7|5372.7|5378.2|5372.2|5378.7|5372.7|5378.2|5372.2|0
1639379560000|2021-12-13 07:12:40|5377.4|5371.4|5377.9|5371.9|5377.9|5371.9|5377.4|5371.4|0
1639379570000|2021-12-13 07:12:50|5378.2|5372.2|5377.9|5371.9|5378.4|5372.4|5377.9|5371.9|1
1639379580000|2021-12-13 07:13:00|5379.2|5373.2|5378.2|5372.2|5379.2|5373.2|5378.2|5372.2|3
1639379590000|2021-12-13 07:13:10|5378.4|5372.4|5378.7|5372.7|5378.7|5372.7|5378.4|5372.4|0
1639379620000|2021-12-13 07:13:40|5378.9|5372.9|5379.2|5373.2|5379.2|5373.2|5378.9|5372.9|0
1639379640000|2021-12-13 07:14:00|5378.7|5372.7|5378.2|5372.2|5378.7|5372.7|5378.2|5372.2|1
1639379650000|2021-12-13 07:14:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1639379660000|2021-12-13 07:14:20|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639379670000|2021-12-13 07:14:30|5378.4|5372.4|5378.9|5372.9|5378.9|5372.9|5378.4|5372.4|0
1639379680000|2021-12-13 07:14:40|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1639379690000|2021-12-13 07:14:50|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|1
1639379700000|2021-12-13 07:15:00|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1639379720000|2021-12-13 07:15:20|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639379730000|2021-12-13 07:15:30|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.2|5375.2|0
1639379740000|2021-12-13 07:15:40|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639379750000|2021-12-13 07:15:50|5381.9|5375.9|5383.2|5377.2|5383.2|5377.2|5381.9|5375.9|2
1639379760000|2021-12-13 07:16:00|5383.9|5377.9|5384.2|5378.2|5384.2|5378.2|5383.9|5377.9|1
1639379790000|2021-12-13 07:16:30|5383.9|5377.9|5379.9|5373.9|5384.4|5378.4|5379.9|5373.9|2
1639379800000|2021-12-13 07:16:40|5378.9|5372.9|5380.2|5374.2|5380.2|5374.2|5378.9|5372.9|6
1639379810000|2021-12-13 07:16:50|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|0
1639379820000|2021-12-13 07:17:00|5379.4|5373.4|5379.7|5373.7|5379.7|5373.7|5379.4|5373.4|0
1639379830000|2021-12-13 07:17:10|5380.2|5374.2|5377.7|5371.7|5380.2|5374.2|5377.7|5371.7|5
1639379840000|2021-12-13 07:17:20|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|3
1639379850000|2021-12-13 07:17:30|5375.9|5369.9|5376.4|5370.4|5376.4|5370.4|5375.9|5369.9|0
1639379880000|2021-12-13 07:18:00|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|0
1639379890000|2021-12-13 07:18:10|5377.2|5371.2|5375.4|5369.4|5377.2|5371.2|5375.4|5369.4|1
1639379900000|2021-12-13 07:18:20|5375.2|5369.2|5375.4|5369.4|5375.4|5369.4|5374.9|5368.9|1
1639379930000|2021-12-13 07:18:50|5374.7|5368.7|5373.9|5367.9|5374.9|5368.9|5373.9|5367.9|0
1639379940000|2021-12-13 07:19:00|5374.2|5368.2|5373.9|5367.9|5374.2|5368.2|5373.9|5367.9|1
1639379960000|2021-12-13 07:19:20|5374.2|5368.2|5374.9|5368.9|5374.9|5368.9|5374.2|5368.2|1
1639379990000|2021-12-13 07:19:50|5374.7|5368.7|5375.2|5369.2|5375.2|5369.2|5374.7|5368.7|0
1639380000000|2021-12-13 07:20:00|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|1
1639380010000|2021-12-13 07:20:10|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639380060000|2021-12-13 07:21:00|5375.5|5369.5|5375.7|5369.7|5375.7|5369.7|5375.5|5369.5|1
1639380100000|2021-12-13 07:21:40|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|0
1639380120000|2021-12-13 07:22:00|5376.5|5370.5|5376|5370|5376.5|5370.5|5376|5370|2
1639380130000|2021-12-13 07:22:10|5375.7|5369.7|5375.5|5369.5|5375.7|5369.7|5375.2|5369.2|0
1639380150000|2021-12-13 07:22:30|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|5375.7|5369.7|0
1639380200000|2021-12-13 07:23:20|5376|5370|5376.7|5370.7|5376.7|5370.7|5375.7|5369.7|0
1639380220000|2021-12-13 07:23:40|5376.5|5370.5|5376.7|5370.7|5376.7|5370.7|5376.5|5370.5|0
1639380230000|2021-12-13 07:23:50|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|0
1639380240000|2021-12-13 07:24:00|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|2
1639380270000|2021-12-13 07:24:30|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1639380280000|2021-12-13 07:24:40|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|0
1639380320000|2021-12-13 07:25:20|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375|5369|0
1639380330000|2021-12-13 07:25:30|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|0
1639380340000|2021-12-13 07:25:40|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639380360000|2021-12-13 07:26:00|5376.7|5370.7|5377.7|5371.7|5377.7|5371.7|5376.7|5370.7|3
1639380390000|2021-12-13 07:26:30|5377.5|5371.5|5377.7|5371.7|5377.7|5371.7|5377.5|5371.5|0
1639380410000|2021-12-13 07:26:50|5376.7|5370.7|5377.2|5371.2|5377.2|5371.2|5376.7|5370.7|1
1639380430000|2021-12-13 07:27:10|5377|5371|5374.2|5368.2|5377|5371|5374|5368|1
1639380470000|2021-12-13 07:27:50|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.2|5368.2|0
1639380480000|2021-12-13 07:28:00|5374.2|5368.2|5374.5|5368.5|5374.5|5368.5|5374.2|5368.2|1
1639380490000|2021-12-13 07:28:10|5374|5368|5374|5368|5374|5368|5374|5368|1
1639380500000|2021-12-13 07:28:20|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.5|5367.5|3
1639380520000|2021-12-13 07:28:40|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1639380530000|2021-12-13 07:28:50|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639380540000|2021-12-13 07:29:00|5374|5368|5373.7|5367.7|5374|5368|5373.7|5367.7|0
1639380570000|2021-12-13 07:29:30|5373.5|5367.5|5373.7|5367.7|5373.7|5367.7|5373.5|5367.5|0
1639380590000|2021-12-13 07:29:50|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639380600000|2021-12-13 07:30:00|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|7
1639380620000|2021-12-13 07:30:20|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639380630000|2021-12-13 07:30:30|5371|5365|5371|5365|5371|5365|5371|5365|1
1639380650000|2021-12-13 07:30:50|5370.7|5364.7|5370.2|5364.2|5370.7|5364.7|5370|5364|1
1639380660000|2021-12-13 07:31:00|5368.9|5362.9|5367.7|5361.7|5368.9|5362.9|5367.7|5361.7|4
1639380670000|2021-12-13 07:31:10|5368.2|5362.2|5368.4|5362.4|5368.7|5362.7|5368.2|5362.2|0
1639380680000|2021-12-13 07:31:20|5368.7|5362.7|5368.5|5362.5|5368.7|5362.7|5368.2|5362.2|0
1639380690000|2021-12-13 07:31:30|5368.2|5362.2|5368.2|5362.2|5368.5|5362.5|5368.2|5362.2|0
1639380700000|2021-12-13 07:31:40|5367|5361|5367.7|5361.7|5367.7|5361.7|5367|5361|4
1639380710000|2021-12-13 07:31:50|5368|5362|5368|5362|5368|5362|5368|5362|0
1639380720000|2021-12-13 07:32:00|5367.7|5361.7|5369.7|5363.7|5369.7|5363.7|5367.7|5361.7|0
1639380740000|2021-12-13 07:32:20|5370|5364|5371.7|5365.7|5371.7|5365.7|5370|5364|1
1639380750000|2021-12-13 07:32:30|5371.2|5365.2|5371.5|5365.5|5371.5|5365.5|5371.2|5365.2|0
1639380770000|2021-12-13 07:32:50|5372|5366|5371.5|5365.5|5372|5366|5371.5|5365.5|0
1639380780000|2021-12-13 07:33:00|5371.2|5365.2|5371|5365|5371.5|5365.5|5371|5365|0
1639380820000|2021-12-13 07:33:40|5371.2|5365.2|5371.7|5365.7|5371.7|5365.7|5371.2|5365.2|0
1639380830000|2021-12-13 07:33:50|5372|5366|5372.2|5366.2|5372.2|5366.2|5372|5366|1
1639380840000|2021-12-13 07:34:00|5372|5366|5370.5|5364.5|5372|5366|5370.5|5364.5|0
1639380880000|2021-12-13 07:34:40|5370|5364|5370|5364|5370|5364|5370|5364|0
1639380890000|2021-12-13 07:34:50|5369.7|5363.7|5370.2|5364.2|5370.2|5364.2|5369.7|5363.7|1
1639380900000|2021-12-13 07:35:00|5370.7|5364.7|5370.5|5364.5|5371.2|5365.2|5370.2|5364.2|1
1639380910000|2021-12-13 07:35:10|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|15
1639380940000|2021-12-13 07:35:40|5372.9|5366.9|5374|5368|5374|5368|5372.9|5366.9|0
1639380960000|2021-12-13 07:36:00|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|2
1639380970000|2021-12-13 07:36:10|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|0
1639380980000|2021-12-13 07:36:20|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639380990000|2021-12-13 07:36:30|5374|5368|5374|5368|5374|5368|5374|5368|0
1639381010000|2021-12-13 07:36:50|5373.7|5367.7|5374|5368|5374|5368|5373.5|5367.5|0
1639381020000|2021-12-13 07:37:00|5373.5|5367.5|5373.5|5367.5|5373.7|5367.7|5373.5|5367.5|1
1639381030000|2021-12-13 07:37:10|||||||||1
1639381130000|2021-12-13 07:38:50|5373|5367|5372.7|5366.7|5373|5367|5372.7|5366.7|0
1639381140000|2021-12-13 07:39:00|5372.5|5366.5|5372.5|5366.5|5373|5367|5372.5|5366.5|0
1639381150000|2021-12-13 07:39:10|5373|5367|5373.5|5367.5|5373.5|5367.5|5373|5367|0
1639381190000|2021-12-13 07:39:50|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639381200000|2021-12-13 07:40:00|5374.5|5368.5|5374.7|5368.7|5374.7|5368.7|5374.5|5368.5|0
1639381210000|2021-12-13 07:40:10|5375.2|5369.2|5373.7|5367.7|5375.2|5369.2|5373.7|5367.7|2
1639381220000|2021-12-13 07:40:20|5374|5368|5373.7|5367.7|5374|5368|5373.7|5367.7|0
1639381230000|2021-12-13 07:40:30|5374.2|5368.2|5374|5368|5374.2|5368.2|5374|5368|0
1639381240000|2021-12-13 07:40:40|5374.5|5368.5|5374.7|5368.7|5374.7|5368.7|5374.5|5368.5|0
1639381250000|2021-12-13 07:40:50|5374.4|5368.4|5373.5|5367.5|5374.4|5368.4|5373.2|5367.2|1
1639381300000|2021-12-13 07:41:40|5373.2|5367.2|5373.5|5367.5|5373.5|5367.5|5373.2|5367.2|0
1639381310000|2021-12-13 07:41:50|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639381320000|2021-12-13 07:42:00|5374|5368|5373.5|5367.5|5374|5368|5373.5|5367.5|0
1639381370000|2021-12-13 07:42:50|5374|5368|5374.2|5368.2|5374.2|5368.2|5374|5368|0
1639381380000|2021-12-13 07:43:00|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1639381390000|2021-12-13 07:43:10|5374.2|5368.2|5373.7|5367.7|5374.2|5368.2|5373.7|5367.7|0
1639381410000|2021-12-13 07:43:30|5374|5368|5373.5|5367.5|5374.2|5368.2|5373.5|5367.5|0
1639381440000|2021-12-13 07:44:00|5373|5367|5373.5|5367.5|5373.5|5367.5|5373|5367|0
1639381500000|2021-12-13 07:45:00|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639381510000|2021-12-13 07:45:10|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1639381520000|2021-12-13 07:45:20|5374.5|5368.5|5373.7|5367.7|5374.5|5368.5|5373.7|5367.7|1
1639381530000|2021-12-13 07:45:30|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639381540000|2021-12-13 07:45:40|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639381550000|2021-12-13 07:45:50|5373.4|5367.4|5373.7|5367.7|5373.7|5367.7|5373.4|5367.4|0
1639381560000|2021-12-13 07:46:00|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|1
1639381570000|2021-12-13 07:46:10|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639381580000|2021-12-13 07:46:20|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1639381590000|2021-12-13 07:46:30|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639381600000|2021-12-13 07:46:40|5373.7|5367.7|5374|5368|5374.2|5368.2|5373.7|5367.7|2
1639381610000|2021-12-13 07:46:50|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|1
1639381620000|2021-12-13 07:47:00|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639381640000|2021-12-13 07:47:20|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|0
1639381670000|2021-12-13 07:47:50|5374|5368|5373.7|5367.7|5374.7|5368.7|5373.7|5367.7|1
1639381680000|2021-12-13 07:48:00|5373.2|5367.2|5373.7|5367.7|5373.7|5367.7|5373.2|5367.2|0
1639381700000|2021-12-13 07:48:20|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|2
1639381730000|2021-12-13 07:48:50|5376.2|5370.2|5377.2|5371.2|5377.2|5371.2|5376.2|5370.2|1
1639381740000|2021-12-13 07:49:00|5377.7|5371.7|5377.5|5371.5|5377.7|5371.7|5377.5|5371.5|0
1639381750000|2021-12-13 07:49:10|5377.7|5371.7|5377.5|5371.5|5377.7|5371.7|5377.5|5371.5|0
1639381760000|2021-12-13 07:49:20|5377.7|5371.7|5380.2|5374.2|5380.7|5374.7|5377.5|5371.5|4
1639381770000|2021-12-13 07:49:30|5380.7|5374.7|5380.2|5374.2|5380.7|5374.7|5380.2|5374.2|0
1639381780000|2021-12-13 07:49:40|5380.5|5374.5|5380.2|5374.2|5380.5|5374.5|5380.2|5374.2|0
1639381800000|2021-12-13 07:50:00|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|0
1639381820000|2021-12-13 07:50:20|5379.5|5373.5|5380|5374|5380|5374|5379.5|5373.5|0
1639381830000|2021-12-13 07:50:30|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1639381850000|2021-12-13 07:50:50|5380.2|5374.2|5380|5374|5380.2|5374.2|5380|5374|0
1639381870000|2021-12-13 07:51:10|5379.5|5373.5|5379.2|5373.2|5379.5|5373.5|5379.2|5373.2|0
1639381940000|2021-12-13 07:52:20|5378.7|5372.7|5379.2|5373.2|5379.2|5373.2|5378.7|5372.7|0
1639381980000|2021-12-13 07:53:00|5378|5372|5378|5372|5378|5372|5378|5372|1
1639381990000|2021-12-13 07:53:10|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|0
1639382000000|2021-12-13 07:53:20|||||||||1
1639382020000|2021-12-13 07:53:40|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1639382030000|2021-12-13 07:53:50|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639382040000|2021-12-13 07:54:00|5378|5372|5378|5372|5378|5372|5378|5372|0
1639382050000|2021-12-13 07:54:10|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|0
1639382080000|2021-12-13 07:54:40|5378|5372|5378|5372|5378|5372|5378|5372|1
1639382090000|2021-12-13 07:54:50|5377.5|5371.5|5378|5372|5378|5372|5377.5|5371.5|0
1639382110000|2021-12-13 07:55:10|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639382120000|2021-12-13 07:55:20|5378.5|5372.5|5379.7|5373.7|5379.7|5373.7|5378.5|5372.5|2
1639382130000|2021-12-13 07:55:30|5380|5374|5380.7|5374.7|5380.7|5374.7|5380|5374|2
1639382140000|2021-12-13 07:55:40|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|0
1639382160000|2021-12-13 07:56:00|5379|5373|5377.2|5371.2|5379|5373|5377.2|5371.2|0
1639382180000|2021-12-13 07:56:20|5377|5371|5376.7|5370.7|5377|5371|5376.7|5370.7|0
1639382200000|2021-12-13 07:56:40|5376.4|5370.4|5375|5369|5376.4|5370.4|5375|5369|3
1639382210000|2021-12-13 07:56:50|5374.7|5368.7|5372.7|5366.7|5374.7|5368.7|5372.7|5366.7|2
1639382230000|2021-12-13 07:57:10|5373.2|5367.2|5376.2|5370.2|5376.2|5370.2|5372.9|5366.9|1
1639382240000|2021-12-13 07:57:20|5376|5370|5376.2|5370.2|5376.2|5370.2|5376|5370|0
1639382250000|2021-12-13 07:57:30|5376.4|5370.4|5376.2|5370.2|5376.7|5370.7|5376.2|5370.2|0
1639382260000|2021-12-13 07:57:40|5376|5370|5376|5370|5376|5370|5376|5370|0
1639382270000|2021-12-13 07:57:50|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|0
1639382280000|2021-12-13 07:58:00|5376|5370|5375.5|5369.5|5376|5370|5375.5|5369.5|0
1639382310000|2021-12-13 07:58:30|5375|5369|5375|5369|5375|5369|5375|5369|0
1639382340000|2021-12-13 07:59:00|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|1
1639382350000|2021-12-13 07:59:10|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639382360000|2021-12-13 07:59:20|5372.5|5366.5|5371.7|5365.7|5372.5|5366.5|5371.7|5365.7|2
1639382370000|2021-12-13 07:59:30|5371.2|5365.2|5370.7|5364.7|5371.2|5365.2|5370.7|5364.7|1
1639382380000|2021-12-13 07:59:40|5371.2|5365.2|5373|5367|5373|5367|5371.2|5365.2|0
1639382400000|2021-12-13 08:00:00|5372.7|5366.7|5373.5|5367.5|5373.5|5367.5|5372.7|5366.7|0
1639382410000|2021-12-13 08:00:10|5373.2|5367.2|5373|5367|5373.2|5367.2|5373|5367|0
1639382420000|2021-12-13 08:00:20|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639382430000|2021-12-13 08:00:30|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639382460000|2021-12-13 08:01:00|5373.2|5367.2|5371.2|5365.2|5373.2|5367.2|5371.2|5365.2|1
1639382470000|2021-12-13 08:01:10|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639382490000|2021-12-13 08:01:30|5371.5|5365.5|5371.2|5365.2|5371.5|5365.5|5370.5|5364.5|2
1639382500000|2021-12-13 08:01:40|5371.7|5365.7|5370.4|5364.4|5371.7|5365.7|5370.2|5364.2|3
1639382510000|2021-12-13 08:01:50|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.5|5364.5|0
1639382520000|2021-12-13 08:02:00|5370.5|5364.5|5370.7|5364.7|5370.7|5364.7|5369.7|5363.7|1
1639382540000|2021-12-13 08:02:20|5371.7|5365.7|5371.7|5365.7|5371.9|5365.9|5371.2|5365.2|2
1639382550000|2021-12-13 08:02:30|5372.2|5366.2|5372.2|5366.2|5372.7|5366.7|5372.2|5366.2|0
1639382580000|2021-12-13 08:03:00|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639382590000|2021-12-13 08:03:10|5371.9|5365.9|5372.2|5366.2|5372.2|5366.2|5371.9|5365.9|0
1639382610000|2021-12-13 08:03:30|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|1
1639382640000|2021-12-13 08:04:00|||||||||3
1639382650000|2021-12-13 08:04:10|5373.2|5367.2|5373.7|5367.7|5373.7|5367.7|5373.2|5367.2|0
1639382660000|2021-12-13 08:04:20|5373.9|5367.9|5376.9|5370.9|5376.9|5370.9|5373.9|5367.9|0
1639382680000|2021-12-13 08:04:40|5376.7|5370.7|5376.9|5370.9|5376.9|5370.9|5376.7|5370.7|0
1639382690000|2021-12-13 08:04:50|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|1
1639382700000|2021-12-13 08:05:00|5376.9|5370.9|5377.2|5371.2|5377.4|5371.4|5376.7|5370.7|0
1639382740000|2021-12-13 08:05:40|||||||||1
1639382760000|2021-12-13 08:06:00|5376.9|5370.9|5376.2|5370.2|5376.9|5370.9|5376.2|5370.2|1
1639382770000|2021-12-13 08:06:10|5375.9|5369.9|5375.2|5369.2|5375.9|5369.9|5375.2|5369.2|0
1639382780000|2021-12-13 08:06:20|5375.4|5369.4|5377.7|5371.7|5377.7|5371.7|5375.4|5369.4|0
1639382830000|2021-12-13 08:07:10|5377.5|5371.5|5376.9|5370.9|5377.5|5371.5|5376.9|5370.9|0
1639382870000|2021-12-13 08:07:50|5376.7|5370.7|5376.5|5370.5|5376.7|5370.7|5376.5|5370.5|0
1639382890000|2021-12-13 08:08:10|5376.7|5370.7|5377.7|5371.7|5377.7|5371.7|5376.7|5370.7|0
1639382900000|2021-12-13 08:08:20|5377.5|5371.5|5376.9|5370.9|5377.5|5371.5|5376.9|5370.9|0
1639382940000|2021-12-13 08:09:00|5376.7|5370.7|5376.7|5370.7|5376.9|5370.9|5376.7|5370.7|0
1639382950000|2021-12-13 08:09:10|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|0
1639382960000|2021-12-13 08:09:20|5376.2|5370.2|5375.2|5369.2|5376.2|5370.2|5375.2|5369.2|2
1639382970000|2021-12-13 08:09:30|5375|5369|5372.9|5366.9|5375.2|5369.2|5372.9|5366.9|2
1639382980000|2021-12-13 08:09:40|5372.7|5366.7|5372.4|5366.4|5372.7|5366.7|5372.4|5366.4|0
1639382990000|2021-12-13 08:09:50|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639383000000|2021-12-13 08:10:00|5374.2|5368.2|5373.9|5367.9|5374.2|5368.2|5373.9|5367.9|0
1639383010000|2021-12-13 08:10:10|5374.4|5368.4|5374.7|5368.7|5375.7|5369.7|5374.4|5368.4|1
1639383020000|2021-12-13 08:10:20|5374.5|5368.5|5374.9|5368.9|5374.9|5368.9|5374.2|5368.2|0
1639383050000|2021-12-13 08:10:50|5374.7|5368.7|5373.2|5367.2|5374.7|5368.7|5373.2|5367.2|1
1639383090000|2021-12-13 08:11:30|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639383100000|2021-12-13 08:11:40|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|1
1639383110000|2021-12-13 08:11:50|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|0
1639383140000|2021-12-13 08:12:20|5373.4|5367.4|5374.7|5368.7|5374.7|5368.7|5373.4|5367.4|0
1639383170000|2021-12-13 08:12:50|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1639383180000|2021-12-13 08:13:00|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639383200000|2021-12-13 08:13:20|5376.5|5370.5|5378.4|5372.4|5378.4|5372.4|5376.2|5370.2|3
1639383210000|2021-12-13 08:13:30|5378.2|5372.2|5377.9|5371.9|5378.2|5372.2|5377.9|5371.9|0
1639383230000|2021-12-13 08:13:50|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|0
1639383250000|2021-12-13 08:14:10|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|1
1639383270000|2021-12-13 08:14:30|5377.4|5371.4|5377.2|5371.2|5377.4|5371.4|5377.2|5371.2|0
1639383290000|2021-12-13 08:14:50|5378.2|5372.2|5378.4|5372.4|5378.7|5372.7|5378.2|5372.2|6
1639383300000|2021-12-13 08:15:00|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639383330000|2021-12-13 08:15:30|5378.4|5372.4|5378.7|5372.7|5378.7|5372.7|5378.4|5372.4|0
1639383340000|2021-12-13 08:15:40|||||||||1
1639383350000|2021-12-13 08:15:50|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|1
1639383360000|2021-12-13 08:16:00|5377.2|5371.2|5376.9|5370.9|5377.2|5371.2|5376.9|5370.9|0
1639383380000|2021-12-13 08:16:20|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|1
1639383400000|2021-12-13 08:16:40|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|0
1639383410000|2021-12-13 08:16:50|5377.7|5371.7|5378.7|5372.7|5378.7|5372.7|5377.7|5371.7|1
1639383420000|2021-12-13 08:17:00|5378.2|5372.2|5377.9|5371.9|5378.9|5372.9|5377.4|5371.4|1
1639383430000|2021-12-13 08:17:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1639383450000|2021-12-13 08:17:30|5378.4|5372.4|5377.2|5371.2|5378.4|5372.4|5377.2|5371.2|2
1639383460000|2021-12-13 08:17:40|||||||||2
1639383500000|2021-12-13 08:18:20|5376.7|5370.7|5376.2|5370.2|5376.7|5370.7|5376.2|5370.2|3
1639383510000|2021-12-13 08:18:30|5376|5370|5376|5370|5376|5370|5375.7|5369.7|2
1639383520000|2021-12-13 08:18:40|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1639383530000|2021-12-13 08:18:50|5375.5|5369.5|5375.7|5369.7|5375.7|5369.7|5375.5|5369.5|1
1639383540000|2021-12-13 08:19:00|5375.5|5369.5|5375.7|5369.7|5375.7|5369.7|5375.5|5369.5|2
1639383560000|2021-12-13 08:19:20|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639383610000|2021-12-13 08:20:10|5374.9|5368.9|5376.4|5370.4|5376.4|5370.4|5374.7|5368.7|5
1639383630000|2021-12-13 08:20:30|||||||||1
1639383650000|2021-12-13 08:20:50|||||||||1
1639383720000|2021-12-13 08:22:00|5376.7|5370.7|5376.9|5370.9|5376.9|5370.9|5376.7|5370.7|0
1639383730000|2021-12-13 08:22:10|5377.5|5371.5|5377.2|5371.2|5377.5|5371.5|5377.2|5371.2|7
1639383740000|2021-12-13 08:22:20|||||||||4
1639383780000|2021-12-13 08:23:00|||||||||1
1639383820000|2021-12-13 08:23:40|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|0
1639383840000|2021-12-13 08:24:00|||||||||1
1639383880000|2021-12-13 08:24:40|5376.4|5370.4|5376.9|5370.9|5376.9|5370.9|5375.7|5369.7|3
1639383920000|2021-12-13 08:25:20|||||||||1
1639383930000|2021-12-13 08:25:30|||||||||1
1639383940000|2021-12-13 08:25:40|||||||||1
1639383960000|2021-12-13 08:26:00|||||||||1
1639383970000|2021-12-13 08:26:10|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|1
1639383990000|2021-12-13 08:26:30|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|0
1639384000000|2021-12-13 08:26:40|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|1
1639384020000|2021-12-13 08:27:00|5375.4|5369.4|5376.2|5370.2|5376.2|5370.2|5375.4|5369.4|1
1639384030000|2021-12-13 08:27:10|5375.4|5369.4|5376.7|5370.7|5376.7|5370.7|5375.2|5369.2|5
1639384040000|2021-12-13 08:27:20|5376.4|5370.4|5376.9|5370.9|5376.9|5370.9|5376.4|5370.4|0
1639384070000|2021-12-13 08:27:50|||||||||1
1639384080000|2021-12-13 08:28:00|5376.4|5370.4|5376.2|5370.2|5376.4|5370.4|5376.2|5370.2|3
1639384100000|2021-12-13 08:28:20|5375.9|5369.9|5375.4|5369.4|5375.9|5369.9|5375.4|5369.4|1
1639384110000|2021-12-13 08:28:30|5375.2|5369.2|5376.4|5370.4|5376.4|5370.4|5375.2|5369.2|3
1639384120000|2021-12-13 08:28:40|5375|5369|5374.2|5368.2|5375|5369|5374.2|5368.2|8
1639384130000|2021-12-13 08:28:50|5374.4|5368.4|5373.7|5367.7|5374.4|5368.4|5372.7|5366.7|10
1639384140000|2021-12-13 08:29:00|5373.2|5367.2|5373.7|5367.7|5373.7|5367.7|5373.2|5367.2|0
1639384200000|2021-12-13 08:30:00|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639384210000|2021-12-13 08:30:10|5374.4|5368.4|5374.9|5368.9|5374.9|5368.9|5374.4|5368.4|0
1639384240000|2021-12-13 08:30:40|5374.2|5368.2|5371.7|5365.7|5374.2|5368.2|5371.7|5365.7|6
1639384250000|2021-12-13 08:30:50|5370.9|5364.9|5369.9|5363.9|5370.9|5364.9|5369.9|5363.9|1
1639384270000|2021-12-13 08:31:10|5369.7|5363.7|5368|5362|5369.7|5363.7|5368|5362|5
1639384280000|2021-12-13 08:31:20|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|0
1639384290000|2021-12-13 08:31:30|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|3
1639384300000|2021-12-13 08:31:40|||||||||1
1639384310000|2021-12-13 08:31:50|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|0
1639384320000|2021-12-13 08:32:00|5371.2|5365.2|5371.4|5365.4|5371.4|5365.4|5371.2|5365.2|3
1639384360000|2021-12-13 08:32:40|5373.7|5367.7|5374.2|5368.2|5374.2|5368.2|5373.7|5367.7|3
1639384380000|2021-12-13 08:33:00|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|1
1639384420000|2021-12-13 08:33:40|5375.4|5369.4|5375.7|5369.7|5375.7|5369.7|5375.4|5369.4|0
1639384430000|2021-12-13 08:33:50|5375.4|5369.4|5375.2|5369.2|5375.4|5369.4|5375.2|5369.2|0
1639384470000|2021-12-13 08:34:30|5374.7|5368.7|5372.9|5366.9|5374.7|5368.7|5372.9|5366.9|4
1639384490000|2021-12-13 08:34:50|5372.7|5366.7|5372.2|5366.2|5372.7|5366.7|5372.2|5366.2|0
1639384500000|2021-12-13 08:35:00|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639384510000|2021-12-13 08:35:10|||||||||1
1639384520000|2021-12-13 08:35:20|5371.7|5365.7|5371.9|5365.9|5372.2|5366.2|5371.7|5365.7|1
1639384530000|2021-12-13 08:35:30|5370.9|5364.9|5370.2|5364.2|5370.9|5364.9|5370.2|5364.2|5
1639384540000|2021-12-13 08:35:40|5369.9|5363.9|5370.9|5364.9|5370.9|5364.9|5369.9|5363.9|0
1639384560000|2021-12-13 08:36:00|5371.2|5365.2|5370.5|5364.5|5371.2|5365.2|5370.5|5364.5|0
1639384580000|2021-12-13 08:36:20|5370|5364|5370.2|5364.2|5370.2|5364.2|5370|5364|0
1639384620000|2021-12-13 08:37:00|5370.7|5364.7|5370.2|5364.2|5370.7|5364.7|5370.2|5364.2|0
1639384630000|2021-12-13 08:37:10|5370.7|5364.7|5370.2|5364.2|5370.7|5364.7|5370.2|5364.2|1
1639384660000|2021-12-13 08:37:40|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|0
1639384680000|2021-12-13 08:38:00|5370.7|5364.7|5370.9|5364.9|5370.9|5364.9|5369.9|5363.9|0
1639384700000|2021-12-13 08:38:20|5370.7|5364.7|5370.5|5364.5|5370.7|5364.7|5369.9|5363.9|0
1639384710000|2021-12-13 08:38:30|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639384720000|2021-12-13 08:38:40|5370.5|5364.5|5370.7|5364.7|5370.9|5364.9|5370.5|5364.5|0
1639384740000|2021-12-13 08:39:00|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1639384760000|2021-12-13 08:39:20|5370.2|5364.2|5368.9|5362.9|5370.2|5364.2|5368.9|5362.9|0
1639384770000|2021-12-13 08:39:30|5369.2|5363.2|5368.9|5362.9|5369.2|5363.2|5368.9|5362.9|0
1639384780000|2021-12-13 08:39:40|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|0
1639384800000|2021-12-13 08:40:00|5368.7|5362.7|5369.9|5363.9|5369.9|5363.9|5368.7|5362.7|2
1639384840000|2021-12-13 08:40:40|5369.4|5363.4|5369.2|5363.2|5369.4|5363.4|5369.2|5363.2|0
1639384850000|2021-12-13 08:40:50|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|1
1639384920000|2021-12-13 08:42:00|5368.9|5362.9|5369.2|5363.2|5369.7|5363.7|5368.9|5362.9|1
1639384940000|2021-12-13 08:42:20|5368.9|5362.9|5370.7|5364.7|5370.7|5364.7|5368.9|5362.9|0
1639384950000|2021-12-13 08:42:30|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|1
1639384980000|2021-12-13 08:43:00|5372|5366|5372|5366|5372|5366|5372|5366|0
1639385000000|2021-12-13 08:43:20|5371.7|5365.7|5372.5|5366.5|5372.5|5366.5|5371.7|5365.7|3
1639385030000|2021-12-13 08:43:50|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1639385040000|2021-12-13 08:44:00|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639385090000|2021-12-13 08:44:50|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639385130000|2021-12-13 08:45:30|5372.2|5366.2|5374.9|5368.9|5374.9|5368.9|5372.2|5366.2|1
1639385140000|2021-12-13 08:45:40|5375|5369|5375|5369|5375|5369|5374.7|5368.7|0
1639385160000|2021-12-13 08:46:00|5375.7|5369.7|5375.7|5369.7|5376.2|5370.2|5375.7|5369.7|2
1639385180000|2021-12-13 08:46:20|5374|5368|5374|5368|5374|5368|5374|5368|3
1639385200000|2021-12-13 08:46:40|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|1
1639385210000|2021-12-13 08:46:50|5373.7|5367.7|5374|5368|5374|5368|5373.7|5367.7|0
1639385230000|2021-12-13 08:47:10|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|0
1639385240000|2021-12-13 08:47:20|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|0
1639385250000|2021-12-13 08:47:30|5374|5368|5374.2|5368.2|5374.2|5368.2|5374|5368|0
1639385270000|2021-12-13 08:47:50|5374|5368|5374|5368|5374|5368|5374|5368|1
1639385280000|2021-12-13 08:48:00|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639385300000|2021-12-13 08:48:20|5372.9|5366.9|5372.7|5366.7|5372.9|5366.9|5372.7|5366.7|1
1639385310000|2021-12-13 08:48:30|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1639385340000|2021-12-13 08:49:00|5372.7|5366.7|5371.7|5365.7|5372.7|5366.7|5371.7|5365.7|2
1639385350000|2021-12-13 08:49:10|5371.4|5365.4|5370.7|5364.7|5371.4|5365.4|5370.7|5364.7|1
1639385360000|2021-12-13 08:49:20|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5370.9|5364.9|1
1639385370000|2021-12-13 08:49:30|5371.4|5365.4|5371.9|5365.9|5371.9|5365.9|5371.4|5365.4|0
1639385400000|2021-12-13 08:50:00|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|1
1639385410000|2021-12-13 08:50:10|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639385420000|2021-12-13 08:50:20|5371.7|5365.7|5368.9|5362.9|5371.7|5365.7|5368.7|5362.7|2
1639385430000|2021-12-13 08:50:30|5368.7|5362.7|5368.7|5362.7|5368.9|5362.9|5368.7|5362.7|0
1639385440000|2021-12-13 08:50:40|5369|5363|5369|5363|5369|5363|5369|5363|0
1639385450000|2021-12-13 08:50:50|5369.5|5363.5|5369.7|5363.7|5369.7|5363.7|5369.5|5363.5|1
1639385480000|2021-12-13 08:51:20|5370|5364|5370.2|5364.2|5370.2|5364.2|5370|5364|0
1639385490000|2021-12-13 08:51:30|5370.5|5364.5|5374|5368|5374|5368|5370.5|5364.5|1
1639385500000|2021-12-13 08:51:40|5374.5|5368.5|5374.2|5368.2|5374.5|5368.5|5374.2|5368.2|5
1639385510000|2021-12-13 08:51:50|5373.5|5367.5|5374.2|5368.2|5374.2|5368.2|5373.5|5367.5|0
1639385530000|2021-12-13 08:52:10|5373|5367|5372.7|5366.7|5373|5367|5372.7|5366.7|1
1639385550000|2021-12-13 08:52:30|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639385570000|2021-12-13 08:52:50|5373.4|5367.4|5373.7|5367.7|5373.7|5367.7|5373.2|5367.2|3
1639385580000|2021-12-13 08:53:00|5374|5368|5377.9|5371.9|5377.9|5371.9|5374|5368|1
1639385590000|2021-12-13 08:53:10|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1639385610000|2021-12-13 08:53:30|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|0
1639385620000|2021-12-13 08:53:40|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|2
1639385640000|2021-12-13 08:54:00|5382.7|5376.7|5381.7|5375.7|5382.7|5376.7|5381.7|5375.7|5
1639385670000|2021-12-13 08:54:30|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639385680000|2021-12-13 08:54:40|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639385700000|2021-12-13 08:55:00|5380|5374|5380|5374|5380|5374|5380|5374|1
1639385710000|2021-12-13 08:55:10|5379.9|5373.9|5379.9|5373.9|5380.4|5374.4|5379.9|5373.9|1
1639385730000|2021-12-13 08:55:30|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|0
1639385750000|2021-12-13 08:55:50|5379.5|5373.5|5379.4|5373.4|5379.5|5373.5|5378.2|5372.2|4
1639385790000|2021-12-13 08:56:30|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|0
1639385850000|2021-12-13 08:57:30|5379.4|5373.4|5379.2|5373.2|5379.4|5373.4|5379.2|5373.2|0
1639385860000|2021-12-13 08:57:40|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|0
1639385880000|2021-12-13 08:58:00|5378.7|5372.7|5377.2|5371.2|5378.7|5372.7|5377.2|5371.2|1
1639385890000|2021-12-13 08:58:10|5377|5371|5376|5370|5377|5371|5376|5370|5
1639385900000|2021-12-13 08:58:20|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|0
1639385910000|2021-12-13 08:58:30|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1639385940000|2021-12-13 08:59:00|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|0
1639385960000|2021-12-13 08:59:20|5376.4|5370.4|5376.9|5370.9|5376.9|5370.9|5376.4|5370.4|2
1639385980000|2021-12-13 08:59:40|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|0
1639385990000|2021-12-13 08:59:50|5379.4|5373.4|5379.2|5373.2|5379.4|5373.4|5379.2|5373.2|1
1639386000000|2021-12-13 09:00:00|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|2
1639386010000|2021-12-13 09:00:10|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|1
1639386020000|2021-12-13 09:00:20|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639386050000|2021-12-13 09:00:50|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|2
1639386060000|2021-12-13 09:01:00|5379.7|5373.7|5379.9|5373.9|5379.9|5373.9|5379.7|5373.7|0
1639386070000|2021-12-13 09:01:10|5379.4|5373.4|5379.2|5373.2|5379.4|5373.4|5379.2|5373.2|3
1639386090000|2021-12-13 09:01:30|5379|5373|5379|5373|5379|5373|5379|5373|0
1639386100000|2021-12-13 09:01:40|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1639386130000|2021-12-13 09:02:10|5378.4|5372.4|5382.2|5376.2|5382.2|5376.2|5378.4|5372.4|4
1639386140000|2021-12-13 09:02:20|5382.4|5376.4|5383.9|5377.9|5385.2|5379.2|5382.4|5376.4|1
1639386150000|2021-12-13 09:02:30|5384.2|5378.2|5384.4|5378.4|5384.4|5378.4|5384.2|5378.2|0
1639386160000|2021-12-13 09:02:40|5384.9|5378.9|5385.9|5379.9|5385.9|5379.9|5384.7|5378.7|1
1639386170000|2021-12-13 09:02:50|||||||||1
1639386180000|2021-12-13 09:03:00|5385.7|5379.7|5382.9|5376.9|5385.7|5379.7|5382.9|5376.9|5
1639386190000|2021-12-13 09:03:10|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|0
1639386200000|2021-12-13 09:03:20|5384.3|5378.3|5383.9|5377.9|5384.3|5378.3|5383.7|5377.7|1
1639386210000|2021-12-13 09:03:30|5383.7|5377.7|5381.7|5375.7|5383.7|5377.7|5381.7|5375.7|2
1639386220000|2021-12-13 09:03:40|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639386230000|2021-12-13 09:03:50|5380.2|5374.2|5380.7|5374.7|5380.7|5374.7|5379.4|5373.4|1
1639386240000|2021-12-13 09:04:00|5380.9|5374.9|5381.5|5375.5|5382.7|5376.7|5380.9|5374.9|1
1639386250000|2021-12-13 09:04:10|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|5382|5376|0
1639386280000|2021-12-13 09:04:40|5383|5377|5382.5|5376.5|5383.2|5377.2|5382.5|5376.5|0
1639386290000|2021-12-13 09:04:50|5382.7|5376.7|5383.2|5377.2|5383.2|5377.2|5382.7|5376.7|0
1639386300000|2021-12-13 09:05:00|5382.7|5376.7|5382.2|5376.2|5382.7|5376.7|5382.2|5376.2|0
1639386320000|2021-12-13 09:05:20|5382|5376|5382.2|5376.2|5382.2|5376.2|5382|5376|0
1639386330000|2021-12-13 09:05:30|5382.7|5376.7|5384.2|5378.2|5384.2|5378.2|5382.7|5376.7|1
1639386340000|2021-12-13 09:05:40|5384.7|5378.7|5388.7|5382.7|5388.7|5382.7|5384.7|5378.7|1
1639386350000|2021-12-13 09:05:50|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|1
1639386370000|2021-12-13 09:06:10|5389.4|5383.4|5389.4|5383.4|5390.2|5384.2|5389.2|5383.2|0
1639386390000|2021-12-13 09:06:30|5389.2|5383.2|5388.9|5382.9|5389.2|5383.2|5388.9|5382.9|0
1639386400000|2021-12-13 09:06:40|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|0
1639386410000|2021-12-13 09:06:50|5386.9|5380.9|5384.9|5378.9|5386.9|5380.9|5384.9|5378.9|1
1639386420000|2021-12-13 09:07:00|5385.4|5379.4|5387.4|5381.4|5387.4|5381.4|5385.4|5379.4|0
1639386430000|2021-12-13 09:07:10|5387.7|5381.7|5387.4|5381.4|5387.9|5381.9|5387.4|5381.4|1
1639386490000|2021-12-13 09:08:10|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|0
1639386510000|2021-12-13 09:08:30|5386.9|5380.9|5387.4|5381.4|5387.4|5381.4|5386.7|5380.7|0
1639386570000|2021-12-13 09:09:30|5387.2|5381.2|5388.9|5382.9|5388.9|5382.9|5386.9|5380.9|0
1639386600000|2021-12-13 09:10:00|5389.2|5383.2|5390.9|5384.9|5390.9|5384.9|5389.2|5383.2|1
1639386620000|2021-12-13 09:10:20|5391.2|5385.2|5391.7|5385.7|5391.7|5385.7|5391.2|5385.2|0
1639386630000|2021-12-13 09:10:30|5391.9|5385.9|5392.7|5386.7|5392.7|5386.7|5391.9|5385.9|0
1639386640000|2021-12-13 09:10:40|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|0
1639386650000|2021-12-13 09:10:50|5391.4|5385.4|5391.7|5385.7|5391.7|5385.7|5391.4|5385.4|0
1639386660000|2021-12-13 09:11:00|5391.9|5385.9|5391.9|5385.9|5392.2|5386.2|5391.9|5385.9|0
1639386670000|2021-12-13 09:11:10|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|0
1639386680000|2021-12-13 09:11:20|5391.4|5385.4|5389.9|5383.9|5391.4|5385.4|5389.9|5383.9|0
1639386700000|2021-12-13 09:11:40|5389.7|5383.7|5387.9|5381.9|5390.4|5384.4|5387.9|5381.9|4
1639386710000|2021-12-13 09:11:50|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|0
1639386720000|2021-12-13 09:12:00|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|0
1639386740000|2021-12-13 09:12:20|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|0
1639386750000|2021-12-13 09:12:30|5388.2|5382.2|5386.9|5380.9|5388.2|5382.2|5386.9|5380.9|0
1639386760000|2021-12-13 09:12:40|5386.5|5380.5|5384.7|5378.7|5386.5|5380.5|5383.9|5377.9|1
1639386770000|2021-12-13 09:12:50|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|0
1639386780000|2021-12-13 09:13:00|5385.7|5379.7|5388.2|5382.2|5388.2|5382.2|5385.7|5379.7|2
1639386790000|2021-12-13 09:13:10|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.7|5380.7|1
1639386840000|2021-12-13 09:14:00|5385.9|5379.9|5386.2|5380.2|5386.2|5380.2|5385.9|5379.9|0
1639386850000|2021-12-13 09:14:10|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|0
1639386880000|2021-12-13 09:14:40|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|1
1639386890000|2021-12-13 09:14:50|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|5386.7|5380.7|0
1639386910000|2021-12-13 09:15:10|5386.9|5380.9|5386.7|5380.7|5386.9|5380.9|5386.7|5380.7|0
1639386930000|2021-12-13 09:15:30|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|0
1639386950000|2021-12-13 09:15:50|||||||||1
1639386990000|2021-12-13 09:16:30|5386.7|5380.7|5386.4|5380.4|5386.7|5380.7|5386.4|5380.4|0
1639387000000|2021-12-13 09:16:40|5386.2|5380.2|5382.9|5376.9|5386.2|5380.2|5382.9|5376.9|1
1639387030000|2021-12-13 09:17:10|5383.2|5377.2|5383.9|5377.9|5383.9|5377.9|5383.2|5377.2|0
1639387050000|2021-12-13 09:17:30|5384.2|5378.2|5383.9|5377.9|5384.2|5378.2|5383.9|5377.9|0
1639387060000|2021-12-13 09:17:40|5383.4|5377.4|5383.9|5377.9|5383.9|5377.9|5383.4|5377.4|3
1639387080000|2021-12-13 09:18:00|5383.7|5377.7|5383.4|5377.4|5383.7|5377.7|5383.2|5377.2|0
1639387090000|2021-12-13 09:18:10|5383.2|5377.2|5381.9|5375.9|5383.2|5377.2|5381.9|5375.9|1
1639387200000|2021-12-13 09:20:00|5382.7|5376.7|5383.2|5377.2|5383.2|5377.2|5382.7|5376.7|0
1639387210000|2021-12-13 09:20:10|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1639387220000|2021-12-13 09:20:20|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1639387230000|2021-12-13 09:20:30|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639387280000|2021-12-13 09:21:20|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1639387310000|2021-12-13 09:21:50|5383.7|5377.7|5386.4|5380.4|5386.4|5380.4|5383.7|5377.7|6
1639387320000|2021-12-13 09:22:00|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|0
1639387330000|2021-12-13 09:22:10|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|2
1639387340000|2021-12-13 09:22:20|5386.2|5380.2|5386.4|5380.4|5386.4|5380.4|5386.2|5380.2|0
1639387360000|2021-12-13 09:22:40|5386.2|5380.2|5384.9|5378.9|5386.2|5380.2|5384.9|5378.9|2
1639387390000|2021-12-13 09:23:10|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|0
1639387400000|2021-12-13 09:23:20|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1639387410000|2021-12-13 09:23:30|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|1
1639387420000|2021-12-13 09:23:40|5385.7|5379.7|5386.4|5380.4|5386.4|5380.4|5385.7|5379.7|0
1639387430000|2021-12-13 09:23:50|5387.2|5381.2|5387.4|5381.4|5387.7|5381.7|5386.9|5380.9|0
1639387440000|2021-12-13 09:24:00|5387.2|5381.2|5386.7|5380.7|5387.2|5381.2|5386.7|5380.7|1
1639387490000|2021-12-13 09:24:50|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|0
1639387580000|2021-12-13 09:26:20|5386.2|5380.2|5385.4|5379.4|5386.2|5380.2|5385.4|5379.4|1
1639387600000|2021-12-13 09:26:40|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|2
1639387630000|2021-12-13 09:27:10|5383.2|5377.2|5382.9|5376.9|5383.2|5377.2|5382.9|5376.9|0
1639387650000|2021-12-13 09:27:30|5383.2|5377.2|5383.9|5377.9|5383.9|5377.9|5383.2|5377.2|0
1639387660000|2021-12-13 09:27:40|5383.1|5377.1|5382.2|5376.2|5383.1|5377.1|5382.2|5376.2|2
1639387710000|2021-12-13 09:28:30|5382.7|5376.7|5381|5375|5382.9|5376.9|5381|5375|3
1639387720000|2021-12-13 09:28:40|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1639387740000|2021-12-13 09:29:00|||||||||1
1639387760000|2021-12-13 09:29:20|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639387770000|2021-12-13 09:29:30|5381|5375|5381.2|5375.2|5381.2|5375.2|5380.7|5374.7|0
1639387780000|2021-12-13 09:29:40|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|2
1639387790000|2021-12-13 09:29:50|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1639387800000|2021-12-13 09:30:00|5380.9|5374.9|5380.7|5374.7|5380.9|5374.9|5380.7|5374.7|0
1639387810000|2021-12-13 09:30:10|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|0
1639387830000|2021-12-13 09:30:30|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639387840000|2021-12-13 09:30:40|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639387860000|2021-12-13 09:31:00|5381.2|5375.2|5381.7|5375.7|5381.7|5375.7|5381.2|5375.2|0
1639387920000|2021-12-13 09:32:00|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639387950000|2021-12-13 09:32:30|5381.9|5375.9|5383.4|5377.4|5383.9|5377.9|5381.9|5375.9|2
1639387970000|2021-12-13 09:32:50|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1639388000000|2021-12-13 09:33:20|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|0
1639388010000|2021-12-13 09:33:30|5380.9|5374.9|5381.9|5375.9|5381.9|5375.9|5380.9|5374.9|1
1639388050000|2021-12-13 09:34:10|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1639388060000|2021-12-13 09:34:20|5382.4|5376.4|5381.9|5375.9|5382.4|5376.4|5381.9|5375.9|0
1639388070000|2021-12-13 09:34:30|5381.7|5375.7|5381.4|5375.4|5381.7|5375.7|5381.4|5375.4|0
1639388080000|2021-12-13 09:34:40|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|0
1639388090000|2021-12-13 09:34:50|5381.7|5375.7|5379.9|5373.9|5381.7|5375.7|5379.7|5373.7|0
1639388110000|2021-12-13 09:35:10|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|0
1639388160000|2021-12-13 09:36:00|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|0
1639388190000|2021-12-13 09:36:30|5380.4|5374.4|5380.9|5374.9|5380.9|5374.9|5380.4|5374.4|0
1639388200000|2021-12-13 09:36:40|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1639388220000|2021-12-13 09:37:00|5379.9|5373.9|5379.7|5373.7|5379.9|5373.9|5379.7|5373.7|0
1639388230000|2021-12-13 09:37:10|5379.4|5373.4|5378.7|5372.7|5379.4|5373.4|5378.7|5372.7|0
1639388250000|2021-12-13 09:37:30|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|0
1639388270000|2021-12-13 09:37:50|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|0
1639388310000|2021-12-13 09:38:30|5379.2|5373.2|5379.2|5373.2|5379.7|5373.7|5379.2|5373.2|0
1639388340000|2021-12-13 09:39:00|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1639388390000|2021-12-13 09:39:50|||||||||1
1639388400000|2021-12-13 09:40:00|5379.2|5373.2|5378.2|5372.2|5379.2|5373.2|5376.9|5370.9|17
1639388430000|2021-12-13 09:40:30|5378.4|5372.4|5378.7|5372.7|5378.7|5372.7|5378.4|5372.4|0
1639388440000|2021-12-13 09:40:40|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|0
1639388450000|2021-12-13 09:40:50|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|0
1639388470000|2021-12-13 09:41:10|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|0
1639388480000|2021-12-13 09:41:20|5379.7|5373.7|5379.4|5373.4|5379.7|5373.7|5379.4|5373.4|3
1639388490000|2021-12-13 09:41:30|5379.2|5373.2|5377.4|5371.4|5379.2|5373.2|5377.4|5371.4|4
1639388560000|2021-12-13 09:42:40|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.4|5371.4|0
1639388570000|2021-12-13 09:42:50|5377.4|5371.4|5377.9|5371.9|5378.4|5372.4|5377.4|5371.4|2
1639388580000|2021-12-13 09:43:00|5377.4|5371.4|5377.9|5371.9|5377.9|5371.9|5377.4|5371.4|0
1639388590000|2021-12-13 09:43:10|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|1
1639388600000|2021-12-13 09:43:20|5377.2|5371.2|5376.7|5370.7|5377.4|5371.4|5376.7|5370.7|4
1639388630000|2021-12-13 09:43:50|5377.9|5371.9|5377.9|5371.9|5378.4|5372.4|5377.9|5371.9|4
1639388640000|2021-12-13 09:44:00|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|2
1639388650000|2021-12-13 09:44:10|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|0
1639388660000|2021-12-13 09:44:20|5376.9|5370.9|5373.7|5367.7|5376.9|5370.9|5373.7|5367.7|1
1639388750000|2021-12-13 09:45:50|5373.4|5367.4|5372.9|5366.9|5373.4|5367.4|5372.9|5366.9|0
1639388760000|2021-12-13 09:46:00|5373.2|5367.2|5374.4|5368.4|5374.7|5368.7|5373.2|5367.2|3
1639388770000|2021-12-13 09:46:10|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|2
1639388780000|2021-12-13 09:46:20|5376|5370|5376.2|5370.2|5376.2|5370.2|5376|5370|4
1639388790000|2021-12-13 09:46:30|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|0
1639388810000|2021-12-13 09:46:50|5376.7|5370.7|5376.7|5370.7|5377.2|5371.2|5376.7|5370.7|9
1639388820000|2021-12-13 09:47:00|5377|5371|5377.2|5371.2|5377.2|5371.2|5377|5371|0
1639388860000|2021-12-13 09:47:40|5377|5371|5377.2|5371.2|5377.2|5371.2|5377|5371|0
1639388880000|2021-12-13 09:48:00|5377.9|5371.9|5378.2|5372.2|5378.2|5372.2|5377.9|5371.9|0
1639388890000|2021-12-13 09:48:10|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.2|5372.2|0
1639388900000|2021-12-13 09:48:20|5378.2|5372.2|5377|5371|5378.2|5372.2|5377|5371|2
1639388920000|2021-12-13 09:48:40|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|0
1639388930000|2021-12-13 09:48:50|5379.2|5373.2|5379.2|5373.2|5379.4|5373.4|5378.9|5372.9|4
1639388940000|2021-12-13 09:49:00|5379.4|5373.4|5378.4|5372.4|5379.4|5373.4|5378.4|5372.4|1
1639388950000|2021-12-13 09:49:10|5378.7|5372.7|5378.7|5372.7|5378.9|5372.9|5378.7|5372.7|0
1639388960000|2021-12-13 09:49:20|5378.9|5372.9|5379.2|5373.2|5379.2|5373.2|5378.9|5372.9|0
1639389000000|2021-12-13 09:50:00|5379|5373|5378.7|5372.7|5379|5373|5378.7|5372.7|0
1639389030000|2021-12-13 09:50:30|5379.4|5373.4|5379.5|5373.5|5379.5|5373.5|5379.4|5373.4|0
1639389040000|2021-12-13 09:50:40|5380.2|5374.2|5380.7|5374.7|5380.9|5374.9|5380.2|5374.2|2
1639389050000|2021-12-13 09:50:50|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1639389070000|2021-12-13 09:51:10|5381.7|5375.7|5381.9|5375.9|5381.9|5375.9|5381.7|5375.7|0
1639389120000|2021-12-13 09:52:00|5382.4|5376.4|5381.4|5375.4|5382.4|5376.4|5381.2|5375.2|1
1639389130000|2021-12-13 09:52:10|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639389180000|2021-12-13 09:53:00|5381|5375|5381|5375|5381.2|5375.2|5380.5|5374.5|2
1639389190000|2021-12-13 09:53:10|5381.2|5375.2|5381.9|5375.9|5381.9|5375.9|5381.2|5375.2|0
1639389210000|2021-12-13 09:53:30|5382.4|5376.4|5383.2|5377.2|5384.5|5378.5|5382.4|5376.4|0
1639389220000|2021-12-13 09:53:40|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1639389230000|2021-12-13 09:53:50|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|0
1639389240000|2021-12-13 09:54:00|5383.7|5377.7|5382.4|5376.4|5383.7|5377.7|5382.4|5376.4|2
1639389250000|2021-12-13 09:54:10|5382.7|5376.7|5382.7|5376.7|5383.4|5377.4|5382.7|5376.7|0
1639389290000|2021-12-13 09:54:50|5382.9|5376.9|5383.2|5377.2|5384.2|5378.2|5382.9|5376.9|1
1639389300000|2021-12-13 09:55:00|5383.7|5377.7|5383.9|5377.9|5383.9|5377.9|5383.7|5377.7|0
1639389310000|2021-12-13 09:55:10|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1639389320000|2021-12-13 09:55:20|5383.9|5377.9|5382.7|5376.7|5383.9|5377.9|5382.7|5376.7|2
1639389330000|2021-12-13 09:55:30|5382.5|5376.5|5382.2|5376.2|5382.5|5376.5|5382.2|5376.2|0
1639389360000|2021-12-13 09:56:00|5381.7|5375.7|5382.7|5376.7|5382.7|5376.7|5381.7|5375.7|0
1639389440000|2021-12-13 09:57:20|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|3
1639389480000|2021-12-13 09:58:00|5386.4|5380.4|5386.2|5380.2|5386.4|5380.4|5386.2|5380.2|3
1639389490000|2021-12-13 09:58:10|5386.5|5380.5|5387.7|5381.7|5387.7|5381.7|5386.5|5380.5|4
1639389510000|2021-12-13 09:58:30|||||||||4
1639389520000|2021-12-13 09:58:40|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|2
1639389540000|2021-12-13 09:59:00|5384.2|5378.2|5383.9|5377.9|5384.5|5378.5|5383.9|5377.9|1
1639389560000|2021-12-13 09:59:20|5383.7|5377.7|5383.2|5377.2|5383.7|5377.7|5383.2|5377.2|0
1639389590000|2021-12-13 09:59:50|5383.4|5377.4|5383.2|5377.2|5383.9|5377.9|5383.2|5377.2|0
1639389600000|2021-12-13 10:00:00|5384.2|5378.2|5384.9|5378.9|5384.9|5378.9|5384.2|5378.2|0
1639389700000|2021-12-13 10:01:40|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|1
1639389760000|2021-12-13 10:02:40|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|1
1639389770000|2021-12-13 10:02:50|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|1
1639389780000|2021-12-13 10:03:00|5391.4|5385.4|5392.4|5386.4|5392.4|5386.4|5391.4|5385.4|5
1639389800000|2021-12-13 10:03:20|5391.9|5385.9|5389.9|5383.9|5391.9|5385.9|5389.9|5383.9|5
1639389840000|2021-12-13 10:04:00|5389.4|5383.4|5389.9|5383.9|5389.9|5383.9|5389.4|5383.4|1
1639389880000|2021-12-13 10:04:40|||||||||1
1639389890000|2021-12-13 10:04:50|5389.7|5383.7|5389.4|5383.4|5389.7|5383.7|5389.4|5383.4|0
1639389900000|2021-12-13 10:05:00|5388.7|5382.7|5387.9|5381.9|5388.7|5382.7|5387.9|5381.9|1
1639389910000|2021-12-13 10:05:10|5388.2|5382.2|5387.9|5381.9|5388.2|5382.2|5387.9|5381.9|1
1639389920000|2021-12-13 10:05:20|5388.2|5382.2|5387.9|5381.9|5388.2|5382.2|5387.9|5381.9|0
1639389940000|2021-12-13 10:05:40|5388.4|5382.4|5384.9|5378.9|5388.7|5382.7|5384.9|5378.9|3
1639389950000|2021-12-13 10:05:50|5385.9|5379.9|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|1
1639389960000|2021-12-13 10:06:00|5386.7|5380.7|5385.9|5379.9|5386.7|5380.7|5385.9|5379.9|0
1639389970000|2021-12-13 10:06:10|5386.2|5380.2|5386.4|5380.4|5386.4|5380.4|5386.2|5380.2|0
1639389980000|2021-12-13 10:06:20|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|2
1639390000000|2021-12-13 10:06:40|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|0
1639390010000|2021-12-13 10:06:50|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|1
1639390020000|2021-12-13 10:07:00|5388.9|5382.9|5387.9|5381.9|5389.4|5383.4|5387.9|5381.9|3
1639390050000|2021-12-13 10:07:30|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|3
1639390060000|2021-12-13 10:07:40|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|0
1639390070000|2021-12-13 10:07:50|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|0
1639390100000|2021-12-13 10:08:20|5386.7|5380.7|5387.9|5381.9|5387.9|5381.9|5386.7|5380.7|1
1639390110000|2021-12-13 10:08:30|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|1
1639390120000|2021-12-13 10:08:40|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|1
1639390140000|2021-12-13 10:09:00|5386.5|5380.5|5385.4|5379.4|5386.5|5380.5|5385.4|5379.4|4
1639390150000|2021-12-13 10:09:10|5385.9|5379.9|5385.4|5379.4|5385.9|5379.9|5385.4|5379.4|0
1639390240000|2021-12-13 10:10:40|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|2
1639390250000|2021-12-13 10:10:50|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|1
1639390260000|2021-12-13 10:11:00|5383.7|5377.7|5384.4|5378.4|5384.4|5378.4|5383.7|5377.7|3
1639390310000|2021-12-13 10:11:50|||||||||1
1639390320000|2021-12-13 10:12:00|5386.4|5380.4|5385.9|5379.9|5386.4|5380.4|5385.9|5379.9|1
1639390330000|2021-12-13 10:12:10|5385.2|5379.2|5384.9|5378.9|5385.2|5379.2|5384.9|5378.9|0
1639390340000|2021-12-13 10:12:20|5385.7|5379.7|5385.4|5379.4|5385.7|5379.7|5385.4|5379.4|0
1639390350000|2021-12-13 10:12:30|5385.2|5379.2|5385.4|5379.4|5385.4|5379.4|5384.9|5378.9|0
1639390370000|2021-12-13 10:12:50|5385.2|5379.2|5384.7|5378.7|5385.2|5379.2|5384.7|5378.7|0
1639390380000|2021-12-13 10:13:00|5385.2|5379.2|5384.7|5378.7|5385.2|5379.2|5384.7|5378.7|1
1639390410000|2021-12-13 10:13:30|5384.2|5378.2|5384.7|5378.7|5384.9|5378.9|5384.2|5378.2|1
1639390420000|2021-12-13 10:13:40|5384.2|5378.2|5383.9|5377.9|5384.2|5378.2|5383.7|5377.7|0
1639390430000|2021-12-13 10:13:50|5384|5378|5383.7|5377.7|5384|5378|5383.7|5377.7|0
1639390440000|2021-12-13 10:14:00|5383.2|5377.2|5381|5375|5383.2|5377.2|5380.2|5374.2|10
1639390450000|2021-12-13 10:14:10|5380.7|5374.7|5381.7|5375.7|5381.7|5375.7|5380.7|5374.7|0
1639390460000|2021-12-13 10:14:20|5381.9|5375.9|5382.2|5376.2|5382.2|5376.2|5381.9|5375.9|0
1639390480000|2021-12-13 10:14:40|5382.4|5376.4|5383.4|5377.4|5383.4|5377.4|5382.4|5376.4|1
1639390490000|2021-12-13 10:14:50|5383.7|5377.7|5384.2|5378.2|5384.2|5378.2|5383.7|5377.7|0
1639390510000|2021-12-13 10:15:10|5384|5378|5383.4|5377.4|5384|5378|5383.4|5377.4|0
1639390560000|2021-12-13 10:16:00|5383.2|5377.2|5382.2|5376.2|5383.2|5377.2|5382.2|5376.2|2
1639390570000|2021-12-13 10:16:10|5382.4|5376.4|5382.2|5376.2|5382.4|5376.4|5382.2|5376.2|0
1639390610000|2021-12-13 10:16:50|5383.4|5377.4|5383.7|5377.7|5383.7|5377.7|5383.4|5377.4|1
1639390620000|2021-12-13 10:17:00|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|0
1639390640000|2021-12-13 10:17:20|5382.7|5376.7|5382.2|5376.2|5382.7|5376.7|5382.2|5376.2|0
1639390650000|2021-12-13 10:17:30|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639390660000|2021-12-13 10:17:40|5382.7|5376.7|5382.9|5376.9|5382.9|5376.9|5382.7|5376.7|0
1639390670000|2021-12-13 10:17:50|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1639390680000|2021-12-13 10:18:00|5382.9|5376.9|5383.4|5377.4|5383.4|5377.4|5382.9|5376.9|0
1639390700000|2021-12-13 10:18:20|5382.9|5376.9|5383.4|5377.4|5383.4|5377.4|5382.9|5376.9|0
1639390710000|2021-12-13 10:18:30|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1639390740000|2021-12-13 10:19:00|5382.7|5376.7|5381.2|5375.2|5382.7|5376.7|5381.2|5375.2|9
1639390750000|2021-12-13 10:19:10|5382.5|5376.5|5382.2|5376.2|5382.5|5376.5|5382.2|5376.2|1
1639390770000|2021-12-13 10:19:30|5382|5376|5382|5376|5382|5376|5382|5376|0
1639390780000|2021-12-13 10:19:40|5382.2|5376.2|5383.5|5377.5|5383.5|5377.5|5382.2|5376.2|0
1639390790000|2021-12-13 10:19:50|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|0
1639390800000|2021-12-13 10:20:00|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1639390860000|2021-12-13 10:21:00|5384.5|5378.5|5384.2|5378.2|5384.7|5378.7|5384.2|5378.2|6
1639390880000|2021-12-13 10:21:20|5384.7|5378.7|5388.5|5382.5|5388.5|5382.5|5384.7|5378.7|1
1639390920000|2021-12-13 10:22:00|5388|5382|5388|5382|5388|5382|5388|5382|1
1639390930000|2021-12-13 10:22:10|5387.5|5381.5|5387.2|5381.2|5387.5|5381.5|5387.2|5381.2|1
1639390980000|2021-12-13 10:23:00|5385|5379|5385|5379|5385|5379|5385|5379|0
1639391040000|2021-12-13 10:24:00|5384.7|5378.7|5384.5|5378.5|5384.7|5378.7|5384.5|5378.5|1
1639391060000|2021-12-13 10:24:20|5384.7|5378.7|5385|5379|5385|5379|5384.7|5378.7|0
1639391070000|2021-12-13 10:24:30|5380.7|5374.7|5381.2|5375.2|5381.2|5375.2|5380.7|5374.7|16
1639391080000|2021-12-13 10:24:40|||||||||1
1639391100000|2021-12-13 10:25:00|5381|5375|5381.5|5375.5|5382.2|5376.2|5380.2|5374.2|1
1639391140000|2021-12-13 10:25:40|5380.5|5374.5|5380.7|5374.7|5380.7|5374.7|5380.5|5374.5|1
1639391150000|2021-12-13 10:25:50|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639391160000|2021-12-13 10:26:00|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1639391190000|2021-12-13 10:26:30|5381|5375|5381.2|5375.2|5381.2|5375.2|5381|5375|0
1639391210000|2021-12-13 10:26:50|5381|5375|5380.7|5374.7|5381|5375|5380.7|5374.7|0
1639391220000|2021-12-13 10:27:00|5380.2|5374.2|5381.7|5375.7|5381.7|5375.7|5380.2|5374.2|1
1639391230000|2021-12-13 10:27:10|5381.5|5375.5|5381.5|5375.5|5381.5|5375.5|5381.5|5375.5|0
1639391270000|2021-12-13 10:27:50|5383|5377|5382.5|5376.5|5383|5377|5382.2|5376.2|1
1639391280000|2021-12-13 10:28:00|5382.7|5376.7|5383|5377|5383|5377|5382.7|5376.7|0
1639391290000|2021-12-13 10:28:10|5382|5376|5382|5376|5382|5376|5381.7|5375.7|0
1639391300000|2021-12-13 10:28:20|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.2|5375.2|0
1639391310000|2021-12-13 10:28:30|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639391320000|2021-12-13 10:28:40|5381.7|5375.7|5381.7|5375.7|5382|5376|5381.7|5375.7|0
1639391340000|2021-12-13 10:29:00|5381.5|5375.5|5381.5|5375.5|5382.2|5376.2|5381.2|5375.2|1
1639391350000|2021-12-13 10:29:10|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639391380000|2021-12-13 10:29:40|5382|5376|5382|5376|5382|5376|5382|5376|0
1639391390000|2021-12-13 10:29:50|5382.5|5376.5|5383.5|5377.5|5383.5|5377.5|5382.5|5376.5|3
1639391400000|2021-12-13 10:30:00|5383|5377|5383|5377|5383.2|5377.2|5383|5377|0
1639391420000|2021-12-13 10:30:20|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|0
1639391430000|2021-12-13 10:30:30|5383|5377|5382.5|5376.5|5383|5377|5382.5|5376.5|0
1639391450000|2021-12-13 10:30:50|||||||||1
1639391460000|2021-12-13 10:31:00|5383|5377|5383|5377|5383|5377|5383|5377|0
1639391500000|2021-12-13 10:31:40|5384|5378|5384|5378|5384|5378|5384|5378|2
1639391520000|2021-12-13 10:32:00|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|1
1639391570000|2021-12-13 10:32:50|5383.7|5377.7|5386.5|5380.5|5386.5|5380.5|5383.7|5377.7|3
1639391580000|2021-12-13 10:33:00|5387|5381|5387.5|5381.5|5387.5|5381.5|5386.5|5380.5|0
1639391610000|2021-12-13 10:33:30|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.5|5381.5|0
1639391620000|2021-12-13 10:33:40|5388|5382|5388|5382|5388|5382|5388|5382|0
1639391630000|2021-12-13 10:33:50|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|0
1639391640000|2021-12-13 10:34:00|5387.9|5381.9|5387|5381|5387.9|5381.9|5386.2|5380.2|7
1639391680000|2021-12-13 10:34:40|5386.7|5380.7|5386.5|5380.5|5386.7|5380.7|5386.5|5380.5|0
1639391700000|2021-12-13 10:35:00|5386|5380|5386|5380|5386|5380|5386|5380|1
1639391720000|2021-12-13 10:35:20|5387.2|5381.2|5387|5381|5387.2|5381.2|5387|5381|1
1639391770000|2021-12-13 10:36:10|5388|5382|5388.7|5382.7|5388.7|5382.7|5388|5382|0
1639391820000|2021-12-13 10:37:00|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|1
1639391870000|2021-12-13 10:37:50|5389|5383|5389|5383|5389|5383|5388|5382|3
1639391880000|2021-12-13 10:38:00|5389.5|5383.5|5389|5383|5389.5|5383.5|5389|5383|1
1639391890000|2021-12-13 10:38:10|5389.2|5383.2|5389.5|5383.5|5389.5|5383.5|5389.2|5383.2|2
1639391900000|2021-12-13 10:38:20|5390|5384|5389.5|5383.5|5390|5384|5389.5|5383.5|1
1639391910000|2021-12-13 10:38:30|5390.5|5384.5|5389.5|5383.5|5390.5|5384.5|5389.5|5383.5|1
1639391920000|2021-12-13 10:38:40|5389.2|5383.2|5390.5|5384.5|5390.5|5384.5|5389.2|5383.2|0
1639391940000|2021-12-13 10:39:00|5390.2|5384.2|5389.5|5383.5|5390.2|5384.2|5389.5|5383.5|4
1639391960000|2021-12-13 10:39:20|5389.2|5383.2|5389|5383|5389.2|5383.2|5389|5383|0
1639391980000|2021-12-13 10:39:40|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|0
1639392010000|2021-12-13 10:40:10|5389.2|5383.2|5390|5384|5390|5384|5389|5383|5
1639392050000|2021-12-13 10:40:50|5390.2|5384.2|5390.5|5384.5|5390.5|5384.5|5390.2|5384.2|0
1639392090000|2021-12-13 10:41:30|5391|5385|5391|5385|5391|5385|5391|5385|1
1639392100000|2021-12-13 10:41:40|5390.7|5384.7|5390.5|5384.5|5390.7|5384.7|5390.5|5384.5|2
1639392120000|2021-12-13 10:42:00|5391|5385|5391|5385|5391|5385|5391|5385|3
1639392130000|2021-12-13 10:42:10|||||||||2
1639392180000|2021-12-13 10:43:00|5390.2|5384.2|5390|5384|5390.2|5384.2|5390|5384|1
1639392190000|2021-12-13 10:43:10|5390.2|5384.2|5390.5|5384.5|5390.5|5384.5|5390.2|5384.2|0
1639392210000|2021-12-13 10:43:30|||||||||1
1639392240000|2021-12-13 10:44:00|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390|5384|1
1639392290000|2021-12-13 10:44:50|||||||||1
1639392300000|2021-12-13 10:45:00|5390|5384|5390.2|5384.2|5390.2|5384.2|5390|5384|0
1639392320000|2021-12-13 10:45:20|5390.5|5384.5|5393|5387|5393|5387|5390.5|5384.5|22
1639392350000|2021-12-13 10:45:50|5392.7|5386.7|5393|5387|5393.2|5387.2|5392.7|5386.7|1
1639392380000|2021-12-13 10:46:20|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|1
1639392420000|2021-12-13 10:47:00|5392.7|5386.7|5391.2|5385.2|5392.7|5386.7|5391.2|5385.2|2
1639392430000|2021-12-13 10:47:10|5391.7|5385.7|5391.2|5385.2|5391.7|5385.7|5391.2|5385.2|0
1639392470000|2021-12-13 10:47:50|5391|5385|5391|5385|5391|5385|5391|5385|0
1639392480000|2021-12-13 10:48:00|5391.2|5385.2|5391.7|5385.7|5391.7|5385.7|5391.2|5385.2|2
1639392490000|2021-12-13 10:48:10|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639392510000|2021-12-13 10:48:30|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1639392530000|2021-12-13 10:48:50|||||||||1
1639392540000|2021-12-13 10:49:00|5391.2|5385.2|5390.5|5384.5|5391.2|5385.2|5390.2|5384.2|2
1639392550000|2021-12-13 10:49:10|5390|5384|5390|5384|5390|5384|5390|5384|0
1639392590000|2021-12-13 10:49:50|5391|5385|5391.5|5385.5|5391.5|5385.5|5391|5385|0
1639392600000|2021-12-13 10:50:00|5391.7|5385.7|5392|5386|5392|5386|5391.7|5385.7|0
1639392610000|2021-12-13 10:50:10|5392.3|5386.3|5392.3|5386.3|5392.3|5386.3|5392.3|5386.3|0
1639392620000|2021-12-13 10:50:20|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|0
1639392650000|2021-12-13 10:50:50|5394|5388|5394|5388|5394|5388|5394|5388|3
1639392670000|2021-12-13 10:51:10|5394.3|5388.3|5395|5389|5395|5389|5394.3|5388.3|7
1639392680000|2021-12-13 10:51:20|5395.2|5389.2|5395|5389|5395.2|5389.2|5395|5389|1
1639392690000|2021-12-13 10:51:30|5395.2|5389.2|5394.8|5388.8|5395.2|5389.2|5394.8|5388.8|1
1639392710000|2021-12-13 10:51:50|5395|5389|5395|5389|5395|5389|5395|5389|0
1639392720000|2021-12-13 10:52:00|5394.8|5388.8|5394.8|5388.8|5395|5389|5394.8|5388.8|1
1639392750000|2021-12-13 10:52:30|5395|5389|5395|5389|5395|5389|5395|5389|0
1639392770000|2021-12-13 10:52:50|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|0
1639392780000|2021-12-13 10:53:00|5394.2|5388.2|5393|5387|5394.2|5388.2|5393|5387|1
1639392800000|2021-12-13 10:53:20|5393.2|5387.2|5393.5|5387.5|5393.5|5387.5|5393.2|5387.2|2
1639392870000|2021-12-13 10:54:30|||||||||1
1639392890000|2021-12-13 10:54:50|5393.7|5387.7|5393.5|5387.5|5394.7|5388.7|5393.2|5387.2|6
1639392900000|2021-12-13 10:55:00|5393.7|5387.7|5393.5|5387.5|5394.5|5388.5|5393.5|5387.5|5
1639392920000|2021-12-13 10:55:20|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|0
1639392930000|2021-12-13 10:55:30|5394|5388|5394|5388|5394|5388|5394|5388|0
1639392980000|2021-12-13 10:56:20|5393.8|5387.8|5393|5387|5393.8|5387.8|5393|5387|1
1639393050000|2021-12-13 10:57:30|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|0
1639393060000|2021-12-13 10:57:40|5396.3|5390.3|5396.5|5390.5|5396.5|5390.5|5396.3|5390.3|6
1639393070000|2021-12-13 10:57:50|5396.3|5390.3|5396.5|5390.5|5396.5|5390.5|5396|5390|1
1639393080000|2021-12-13 10:58:00|5397.5|5391.5|5399.2|5393.2|5399.2|5393.2|5397.5|5391.5|6
1639393100000|2021-12-13 10:58:20|5399.7|5393.7|5400|5394|5400|5394|5399.7|5393.7|3
1639393110000|2021-12-13 10:58:30|5400.2|5394.2|5400.7|5394.7|5400.7|5394.7|5400.2|5394.2|1
1639393130000|2021-12-13 10:58:50|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|2
1639393140000|2021-12-13 10:59:00|5400|5394|5400.2|5394.2|5400.2|5394.2|5400|5394|0
1639393150000|2021-12-13 10:59:10|5400|5394|5400|5394|5400|5394|5400|5394|0
1639393160000|2021-12-13 10:59:20|5400.2|5394.2|5400|5394|5400.2|5394.2|5400|5394|0
1639393180000|2021-12-13 10:59:40|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|0
1639393190000|2021-12-13 10:59:50|5400.7|5394.7|5398.7|5392.7|5400.7|5394.7|5398.5|5392.5|1
1639393200000|2021-12-13 11:00:00|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1639393230000|2021-12-13 11:00:30|5398.5|5392.5|5398.7|5392.7|5398.7|5392.7|5398.5|5392.5|0
1639393240000|2021-12-13 11:00:40|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|0
1639393250000|2021-12-13 11:00:50|5399|5393|5398.7|5392.7|5399.2|5393.2|5398.7|5392.7|1
1639393270000|2021-12-13 11:01:10|5398.9|5392.9|5398.5|5392.5|5399.4|5393.4|5398.2|5392.2|1
1639393280000|2021-12-13 11:01:20|5398.2|5392.2|5397.2|5391.2|5398.2|5392.2|5397|5391|4
1639393290000|2021-12-13 11:01:30|5397|5391|5396.2|5390.2|5397|5391|5396|5390|0
1639393300000|2021-12-13 11:01:40|5396.7|5390.7|5396.2|5390.2|5396.7|5390.7|5396.2|5390.2|0
1639393310000|2021-12-13 11:01:50|5396.5|5390.5|5398|5392|5398|5392|5396.5|5390.5|1
1639393320000|2021-12-13 11:02:00|5398.5|5392.5|5398.3|5392.3|5398.5|5392.5|5398.3|5392.3|1
1639393330000|2021-12-13 11:02:10|5398|5392|5398|5392|5398|5392|5398|5392|0
1639393340000|2021-12-13 11:02:20|5398.2|5392.2|5398.5|5392.5|5398.5|5392.5|5398.2|5392.2|0
1639393350000|2021-12-13 11:02:30|5398.7|5392.7|5399|5393|5399.5|5393.5|5398.7|5392.7|1
1639393360000|2021-12-13 11:02:40|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|0
1639393380000|2021-12-13 11:03:00|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5399.2|5393.2|1
1639393390000|2021-12-13 11:03:10|5400.7|5394.7|5399.7|5393.7|5400.7|5394.7|5399.5|5393.5|2
1639393460000|2021-12-13 11:04:20|5399.5|5393.5|5398.7|5392.7|5399.5|5393.5|5398.7|5392.7|1
1639393470000|2021-12-13 11:04:30|5399|5393|5399.5|5393.5|5399.5|5393.5|5399|5393|0
1639393480000|2021-12-13 11:04:40|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|0
1639393490000|2021-12-13 11:04:50|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5398.7|5392.7|0
1639393500000|2021-12-13 11:05:00|5399.7|5393.7|5400.2|5394.2|5400.2|5394.2|5399.7|5393.7|0
1639393540000|2021-12-13 11:05:40|5398.5|5392.5|5398.2|5392.2|5398.5|5392.5|5398.2|5392.2|2
1639393590000|2021-12-13 11:06:30|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|2
1639393600000|2021-12-13 11:06:40|5396.8|5390.8|5397|5391|5397|5391|5396.3|5390.3|1
1639393610000|2021-12-13 11:06:50|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|0
1639393620000|2021-12-13 11:07:00|5397|5391|5397.2|5391.2|5397.2|5391.2|5397|5391|1
1639393640000|2021-12-13 11:07:20|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|0
1639393650000|2021-12-13 11:07:30|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|0
1639393680000|2021-12-13 11:08:00|5397|5391|5397|5391|5397.2|5391.2|5397|5391|1
1639393730000|2021-12-13 11:08:50|5397.2|5391.2|5397.2|5391.2|5397.5|5391.5|5397.2|5391.2|3
1639393740000|2021-12-13 11:09:00|5397.4|5391.4|5398.2|5392.2|5398.2|5392.2|5397.4|5391.4|1
1639393750000|2021-12-13 11:09:10|5398|5392|5397.5|5391.5|5398.2|5392.2|5397.5|5391.5|3
1639393760000|2021-12-13 11:09:20|5397.2|5391.2|5397|5391|5397.2|5391.2|5397|5391|1
1639393780000|2021-12-13 11:09:40|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|0
1639393790000|2021-12-13 11:09:50|5396.2|5390.2|5390.2|5384.2|5396.2|5390.2|5389.5|5383.5|6
1639393800000|2021-12-13 11:10:00|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|1
1639393810000|2021-12-13 11:10:10|5391.4|5385.4|5391.7|5385.7|5391.7|5385.7|5391.4|5385.4|0
1639393850000|2021-12-13 11:10:50|5392|5386|5392|5386|5392|5386|5392|5386|0
1639393860000|2021-12-13 11:11:00|||||||||1
1639393870000|2021-12-13 11:11:10|5391.7|5385.7|5391|5385|5391.7|5385.7|5391|5385|3
1639393920000|2021-12-13 11:12:00|5390.5|5384.5|5391.5|5385.5|5391.7|5385.7|5390.5|5384.5|4
1639393930000|2021-12-13 11:12:10|5392|5386|5392|5386|5392|5386|5392|5386|1
1639393950000|2021-12-13 11:12:30|5392.5|5386.5|5394.5|5388.5|5394.5|5388.5|5392.5|5386.5|1
1639393960000|2021-12-13 11:12:40|5394.7|5388.7|5395.2|5389.2|5395.5|5389.5|5394.7|5388.7|1
1639393980000|2021-12-13 11:13:00|5395|5389|5395.7|5389.7|5395.7|5389.7|5394.7|5388.7|1
1639393990000|2021-12-13 11:13:10|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|0
1639394040000|2021-12-13 11:14:00|5396.7|5390.7|5397|5391|5397|5391|5396.7|5390.7|1
1639394070000|2021-12-13 11:14:30|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|0
1639394080000|2021-12-13 11:14:40|5396.5|5390.5|5396.7|5390.7|5396.7|5390.7|5396.5|5390.5|0
1639394090000|2021-12-13 11:14:50|5397|5391|5397|5391|5397|5391|5397|5391|1
1639394100000|2021-12-13 11:15:00|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1639394120000|2021-12-13 11:15:20|5396.7|5390.7|5395.2|5389.2|5396.7|5390.7|5395.2|5389.2|3
1639394130000|2021-12-13 11:15:30|5395|5389|5395|5389|5395|5389|5395|5389|0
1639394150000|2021-12-13 11:15:50|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|0
1639394160000|2021-12-13 11:16:00|5395.4|5389.4|5395.2|5389.2|5395.4|5389.4|5395.2|5389.2|1
1639394170000|2021-12-13 11:16:10|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|3
1639394180000|2021-12-13 11:16:20|5397.2|5391.2|5397|5391|5397.2|5391.2|5397|5391|1
1639394200000|2021-12-13 11:16:40|5397.2|5391.2|5397|5391|5397.4|5391.4|5397|5391|0
1639394210000|2021-12-13 11:16:50|5397.2|5391.2|5397.7|5391.7|5397.7|5391.7|5397.2|5391.2|0
1639394230000|2021-12-13 11:17:10|5399|5393|5399|5393|5399|5393|5399|5393|0
1639394240000|2021-12-13 11:17:20|5398.5|5392.5|5397.7|5391.7|5398.5|5392.5|5397.7|5391.7|2
1639394250000|2021-12-13 11:17:30|5398|5392|5396.7|5390.7|5398|5392|5396.5|5390.5|1
1639394260000|2021-12-13 11:17:40|5396.5|5390.5|5397|5391|5397.5|5391.5|5396.5|5390.5|1
1639394280000|2021-12-13 11:18:00|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|0
1639394290000|2021-12-13 11:18:10|||||||||1
1639394330000|2021-12-13 11:18:50|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|0
1639394340000|2021-12-13 11:19:00|5397.5|5391.5|5396.7|5390.7|5397.5|5391.5|5396.7|5390.7|2
1639394370000|2021-12-13 11:19:30|5397.7|5391.7|5398.5|5392.5|5398.5|5392.5|5397.7|5391.7|0
1639394380000|2021-12-13 11:19:40|5398.7|5392.7|5397.2|5391.2|5398.7|5392.7|5397.2|5391.2|1
1639394420000|2021-12-13 11:20:20|5396.7|5390.7|5395.5|5389.5|5396.7|5390.7|5395.2|5389.2|3
1639394430000|2021-12-13 11:20:30|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|0
1639394440000|2021-12-13 11:20:40|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|0
1639394460000|2021-12-13 11:21:00|5395|5389|5395|5389|5395|5389|5395|5389|0
1639394480000|2021-12-13 11:21:20|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|0
1639394490000|2021-12-13 11:21:30|5395|5389|5392|5386|5395|5389|5392|5386|5
1639394500000|2021-12-13 11:21:40|5391.7|5385.7|5392|5386|5392|5386|5391.5|5385.5|0
1639394520000|2021-12-13 11:22:00|5393.9|5387.9|5393.7|5387.7|5394|5388|5393.7|5387.7|2
1639394530000|2021-12-13 11:22:10|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|0
1639394540000|2021-12-13 11:22:20|5393|5387|5393|5387|5393|5387|5393|5387|0
1639394560000|2021-12-13 11:22:40|5393.2|5387.2|5393.5|5387.5|5393.5|5387.5|5393.2|5387.2|0
1639394570000|2021-12-13 11:22:50|5394.2|5388.2|5394.5|5388.5|5394.5|5388.5|5394.2|5388.2|1
1639394590000|2021-12-13 11:23:10|5394.7|5388.7|5395.5|5389.5|5395.5|5389.5|5394.7|5388.7|0
1639394610000|2021-12-13 11:23:30|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|2
1639394620000|2021-12-13 11:23:40|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|0
1639394650000|2021-12-13 11:24:10|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|1
1639394660000|2021-12-13 11:24:20|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|0
1639394670000|2021-12-13 11:24:30|5392|5386|5392.5|5386.5|5392.5|5386.5|5391.2|5385.2|2
1639394680000|2021-12-13 11:24:40|5392.2|5386.2|5395.2|5389.2|5395.2|5389.2|5392.2|5386.2|4
1639394690000|2021-12-13 11:24:50|5395.5|5389.5|5396.5|5390.5|5396.5|5390.5|5395.5|5389.5|1
1639394700000|2021-12-13 11:25:00|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|5396|5390|1
1639394710000|2021-12-13 11:25:10|5396|5390|5396|5390|5396|5390|5396|5390|0
1639394720000|2021-12-13 11:25:20|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|2
1639394740000|2021-12-13 11:25:40|5396|5390|5396.5|5390.5|5396.5|5390.5|5396|5390|2
1639394750000|2021-12-13 11:25:50|5396.2|5390.2|5396|5390|5396.2|5390.2|5396|5390|1
1639394760000|2021-12-13 11:26:00|5395.7|5389.7|5396|5390|5396|5390|5395.5|5389.5|2
1639394780000|2021-12-13 11:26:20|5395.7|5389.7|5395.5|5389.5|5395.7|5389.7|5395.5|5389.5|0
1639394820000|2021-12-13 11:27:00|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|1
1639394830000|2021-12-13 11:27:10|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1639394850000|2021-12-13 11:27:30|5398|5392|5398|5392|5398|5392|5398|5392|0
1639394870000|2021-12-13 11:27:50|5397.7|5391.7|5397.5|5391.5|5397.7|5391.7|5397.5|5391.5|0
1639394880000|2021-12-13 11:28:00|||||||||1
1639394890000|2021-12-13 11:28:10|||||||||1
1639394900000|2021-12-13 11:28:20|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|2
1639394930000|2021-12-13 11:28:50|5397|5391|5398.5|5392.5|5398.5|5392.5|5397|5391|2
1639394940000|2021-12-13 11:29:00|5398.7|5392.7|5404.5|5398.5|5404.5|5398.5|5398.5|5392.5|7
1639394950000|2021-12-13 11:29:10|5404.2|5398.2|5404|5398|5404.2|5398.2|5404|5398|0
1639394960000|2021-12-13 11:29:20|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|2
1639395050000|2021-12-13 11:30:50|5404|5398|5403|5397|5404|5398|5403|5397|1
1639395060000|2021-12-13 11:31:00|5401.2|5395.2|5401.5|5395.5|5401.5|5395.5|5401.2|5395.2|3
1639395120000|2021-12-13 11:32:00|5401.2|5395.2|5400.7|5394.7|5401.2|5395.2|5400.7|5394.7|0
1639395140000|2021-12-13 11:32:20|5402.6|5396.6|5402.2|5396.2|5403.5|5397.5|5402.2|5396.2|4
1639395150000|2021-12-13 11:32:30|5402|5396|5401.2|5395.2|5402|5396|5401|5395|1
1639395160000|2021-12-13 11:32:40|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|0
1639395180000|2021-12-13 11:33:00|5402|5396|5402.2|5396.2|5402.2|5396.2|5401.9|5395.9|0
1639395190000|2021-12-13 11:33:10|5402|5396|5402|5396|5402.2|5396.2|5401.7|5395.7|0
1639395210000|2021-12-13 11:33:30|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|0
1639395270000|2021-12-13 11:34:30|5401.9|5395.9|5402.2|5396.2|5402.2|5396.2|5401.9|5395.9|0
1639395280000|2021-12-13 11:34:40|5401.2|5395.2|5401.2|5395.2|5401.2|5395.2|5401.2|5395.2|1
1639395310000|2021-12-13 11:35:10|5400.7|5394.7|5401.5|5395.5|5401.5|5395.5|5400.7|5394.7|3
1639395320000|2021-12-13 11:35:20|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|0
1639395330000|2021-12-13 11:35:30|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|0
1639395360000|2021-12-13 11:36:00|5401.7|5395.7|5402.2|5396.2|5402.2|5396.2|5401.7|5395.7|0
1639395410000|2021-12-13 11:36:50|5402|5396|5402|5396|5402|5396|5402|5396|0
1639395430000|2021-12-13 11:37:10|5401.7|5395.7|5401.2|5395.2|5401.7|5395.7|5401.2|5395.2|4
1639395450000|2021-12-13 11:37:30|||||||||2
1639395470000|2021-12-13 11:37:50|5401|5395|5400.5|5394.5|5401|5395|5400.5|5394.5|1
1639395480000|2021-12-13 11:38:00|5400.7|5394.7|5400.5|5394.5|5400.7|5394.7|5400.5|5394.5|0
1639395500000|2021-12-13 11:38:20|5402|5396|5402|5396|5402|5396|5402|5396|1
1639395510000|2021-12-13 11:38:30|5402.5|5396.5|5402.5|5396.5|5402.5|5396.5|5402.5|5396.5|1
1639395540000|2021-12-13 11:39:00|5401.5|5395.5|5399|5393|5401.5|5395.5|5399|5393|6
1639395600000|2021-12-13 11:40:00|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|0
1639395610000|2021-12-13 11:40:10|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|0
1639395640000|2021-12-13 11:40:40|5398|5392|5397|5391|5398|5392|5397|5391|1
1639395650000|2021-12-13 11:40:50|5396.7|5390.7|5396.5|5390.5|5396.7|5390.7|5394.7|5388.7|6
1639395660000|2021-12-13 11:41:00|5396.2|5390.2|5395.5|5389.5|5396.2|5390.2|5395.5|5389.5|1
1639395670000|2021-12-13 11:41:10|5396|5390|5396|5390|5396|5390|5396|5390|0
1639395690000|2021-12-13 11:41:30|5394.7|5388.7|5395|5389|5395|5389|5394.7|5388.7|6
1639395700000|2021-12-13 11:41:40|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|1
1639395710000|2021-12-13 11:41:50|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|0
1639395720000|2021-12-13 11:42:00|5394.7|5388.7|5394.2|5388.2|5394.7|5388.7|5393.9|5387.9|7
1639395730000|2021-12-13 11:42:10|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|7
1639395740000|2021-12-13 11:42:20|5395|5389|5393|5387|5395.5|5389.5|5393|5387|7
1639395750000|2021-12-13 11:42:30|||||||||1
1639395760000|2021-12-13 11:42:40|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|9
1639395780000|2021-12-13 11:43:00|||||||||1
1639395820000|2021-12-13 11:43:40|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391|5385|2
1639395830000|2021-12-13 11:43:50|5391|5385|5391|5385|5391|5385|5390.5|5384.5|0
1639395840000|2021-12-13 11:44:00|5390.2|5384.2|5390.5|5384.5|5390.5|5384.5|5390|5384|9
1639395860000|2021-12-13 11:44:20|5390.7|5384.7|5391|5385|5391.5|5385.5|5390.7|5384.7|0
1639395890000|2021-12-13 11:44:50|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|1
1639395900000|2021-12-13 11:45:00|5391|5385|5391.7|5385.7|5391.7|5385.7|5391|5385|1
1639395910000|2021-12-13 11:45:10|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|1
1639395930000|2021-12-13 11:45:30|5391.2|5385.2|5391|5385|5391.2|5385.2|5390.7|5384.7|2
1639395940000|2021-12-13 11:45:40|5390.5|5384.5|5390|5384|5390.5|5384.5|5390|5384|3
1639395950000|2021-12-13 11:45:50|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|0
1639395960000|2021-12-13 11:46:00|5390|5384|5390.2|5384.2|5390.2|5384.2|5390|5384|0
1639396000000|2021-12-13 11:46:40|5390|5384|5390|5384|5390.4|5384.4|5390|5384|2
1639396010000|2021-12-13 11:46:50|5390.2|5384.2|5390.2|5384.2|5390.5|5384.5|5390.2|5384.2|0
1639396020000|2021-12-13 11:47:00|5390.7|5384.7|5390.2|5384.2|5390.7|5384.7|5390.2|5384.2|0
1639396030000|2021-12-13 11:47:10|5391|5385|5390.7|5384.7|5391|5385|5390.2|5384.2|0
1639396040000|2021-12-13 11:47:20|5390.2|5384.2|5390.7|5384.7|5390.7|5384.7|5390.2|5384.2|0
1639396050000|2021-12-13 11:47:30|5391|5385|5391|5385|5391|5385|5391|5385|0
1639396070000|2021-12-13 11:47:50|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|0
1639396080000|2021-12-13 11:48:00|5391|5385|5390.7|5384.7|5391|5385|5390.7|5384.7|1
1639396110000|2021-12-13 11:48:30|5391|5385|5390.7|5384.7|5391|5385|5390.7|5384.7|0
1639396120000|2021-12-13 11:48:40|5391.7|5385.7|5392|5386|5392|5386|5391.5|5385.5|1
1639396140000|2021-12-13 11:49:00|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|2
1639396160000|2021-12-13 11:49:20|5392|5386|5392|5386|5392|5386|5392|5386|0
1639396190000|2021-12-13 11:49:50|5392.2|5386.2|5392|5386|5392.2|5386.2|5392|5386|3
1639396210000|2021-12-13 11:50:10|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|1
1639396220000|2021-12-13 11:50:20|5392.4|5386.4|5392.7|5386.7|5392.7|5386.7|5392.4|5386.4|0
1639396240000|2021-12-13 11:50:40|5393|5387|5393|5387|5393|5387|5393|5387|4
1639396280000|2021-12-13 11:51:20|5392.7|5386.7|5391|5385|5392.7|5386.7|5390.7|5384.7|12
1639396290000|2021-12-13 11:51:30|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|0
1639396310000|2021-12-13 11:51:50|5392|5386|5392.5|5386.5|5392.5|5386.5|5391.5|5385.5|1
1639396320000|2021-12-13 11:52:00|5392.7|5386.7|5392.5|5386.5|5393|5387|5392.5|5386.5|13
1639396440000|2021-12-13 11:54:00|5391|5385|5391|5385|5391|5385|5391|5385|1
1639396450000|2021-12-13 11:54:10|5390.7|5384.7|5390.2|5384.2|5390.7|5384.7|5390|5384|4
1639396460000|2021-12-13 11:54:20|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|1
1639396470000|2021-12-13 11:54:30|5391.2|5385.2|5391|5385|5391.2|5385.2|5390.2|5384.2|0
1639396500000|2021-12-13 11:55:00|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|1
1639396510000|2021-12-13 11:55:10|5390|5384|5390.7|5384.7|5390.7|5384.7|5390|5384|1
1639396520000|2021-12-13 11:55:20|5391.2|5385.2|5390.5|5384.5|5391.2|5385.2|5389.9|5383.9|0
1639396540000|2021-12-13 11:55:40|||||||||1
1639396550000|2021-12-13 11:55:50|5390.7|5384.7|5390.2|5384.2|5390.7|5384.7|5390.2|5384.2|1
1639396560000|2021-12-13 11:56:00|5390.5|5384.5|5390.2|5384.2|5390.5|5384.5|5389.7|5383.7|0
1639396600000|2021-12-13 11:56:40|5389|5383|5389.2|5383.2|5389.2|5383.2|5388.7|5382.7|13
1639396620000|2021-12-13 11:57:00|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|0
1639396630000|2021-12-13 11:57:10|5391|5385|5391.2|5385.2|5391.2|5385.2|5391|5385|1
1639396650000|2021-12-13 11:57:30|5389.7|5383.7|5390.7|5384.7|5391.2|5385.2|5389.7|5383.7|2
1639396670000|2021-12-13 11:57:50|5390.9|5384.9|5391.7|5385.7|5391.7|5385.7|5390.9|5384.9|0
1639396700000|2021-12-13 11:58:20|5391.2|5385.2|5389.2|5383.2|5391.2|5385.2|5389.2|5383.2|5
1639396730000|2021-12-13 11:58:50|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|19
1639396740000|2021-12-13 11:59:00|5386|5380|5385.7|5379.7|5386|5380|5385.7|5379.7|0
1639396790000|2021-12-13 11:59:50|5385.5|5379.5|5385.7|5379.7|5386|5380|5385.5|5379.5|2
1639396830000|2021-12-13 12:00:30|5386|5380|5386|5380|5386.4|5380.4|5385.7|5379.7|1
1639396840000|2021-12-13 12:00:40|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|0
1639396850000|2021-12-13 12:00:50|5388.2|5382.2|5389.2|5383.2|5389.2|5383.2|5388.2|5382.2|0
1639396860000|2021-12-13 12:01:00|5389.4|5383.4|5390.7|5384.7|5391|5385|5389.2|5383.2|3
1639396870000|2021-12-13 12:01:10|5391|5385|5390.5|5384.5|5391.5|5385.5|5389.7|5383.7|5
1639396890000|2021-12-13 12:01:30|5390.7|5384.7|5390.5|5384.5|5391|5385|5390.5|5384.5|2
1639396910000|2021-12-13 12:01:50|5390.7|5384.7|5390|5384|5391|5385|5390|5384|1
1639396920000|2021-12-13 12:02:00|||||||||1
1639396930000|2021-12-13 12:02:10|5392.2|5386.2|5391.5|5385.5|5393|5387|5391.5|5385.5|4
1639396950000|2021-12-13 12:02:30|5391|5385|5391|5385|5391|5385|5391|5385|0
1639396990000|2021-12-13 12:03:10|5390|5384|5388.5|5382.5|5390|5384|5388.5|5382.5|6
1639397020000|2021-12-13 12:03:40|5388.2|5382.2|5389|5383|5389|5383|5388.2|5382.2|1
1639397030000|2021-12-13 12:03:50|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|0
1639397060000|2021-12-13 12:04:20|5388.7|5382.7|5390|5384|5390|5384|5388.7|5382.7|1
1639397070000|2021-12-13 12:04:30|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|0
1639397080000|2021-12-13 12:04:40|5390.4|5384.4|5390.2|5384.2|5390.4|5384.4|5390|5384|1
1639397120000|2021-12-13 12:05:20|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|1
1639397140000|2021-12-13 12:05:40|5390.4|5384.4|5389.7|5383.7|5390.4|5384.4|5388.5|5382.5|4
1639397150000|2021-12-13 12:05:50|||||||||1
1639397160000|2021-12-13 12:06:00|5389.5|5383.5|5390.2|5384.2|5390.2|5384.2|5389.5|5383.5|1
1639397170000|2021-12-13 12:06:10|5390.4|5384.4|5390.7|5384.7|5390.7|5384.7|5390.4|5384.4|0
1639397180000|2021-12-13 12:06:20|||||||||1
1639397200000|2021-12-13 12:06:40|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.5|5383.5|2
1639397210000|2021-12-13 12:06:50|5389.5|5383.5|5389|5383|5389.5|5383.5|5389|5383|0
1639397220000|2021-12-13 12:07:00|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|0
1639397270000|2021-12-13 12:07:50|5389.7|5383.7|5389|5383|5389.7|5383.7|5389|5383|1
1639397280000|2021-12-13 12:08:00|5388.9|5382.9|5389|5383|5389.5|5383.5|5388.4|5382.4|1
1639397290000|2021-12-13 12:08:10|5389.2|5383.2|5389.5|5383.5|5389.5|5383.5|5389.2|5383.2|0
1639397310000|2021-12-13 12:08:30|5385|5379|5385.5|5379.5|5385.5|5379.5|5385|5379|3
1639397340000|2021-12-13 12:09:00|5386|5380|5386|5380|5386|5380|5385.5|5379.5|1
1639397350000|2021-12-13 12:09:10|||||||||1
1639397360000|2021-12-13 12:09:20|5385.7|5379.7|5385.5|5379.5|5385.7|5379.7|5385.5|5379.5|2
1639397370000|2021-12-13 12:09:30|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|0
1639397380000|2021-12-13 12:09:40|5385|5379|5385|5379|5385|5379|5385|5379|0
1639397390000|2021-12-13 12:09:50|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|3
1639397400000|2021-12-13 12:10:00|5385.4|5379.4|5385.7|5379.7|5385.7|5379.7|5385.4|5379.4|0
1639397410000|2021-12-13 12:10:10|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|3
1639397440000|2021-12-13 12:10:40|||||||||2
1639397480000|2021-12-13 12:11:20|5386|5380|5386|5380|5386|5380|5386|5380|2
1639397550000|2021-12-13 12:12:30|||||||||3
1639397570000|2021-12-13 12:12:50|||||||||3
1639397620000|2021-12-13 12:13:40|||||||||1
1639397640000|2021-12-13 12:14:00|||||||||5
1639397650000|2021-12-13 12:14:10|5385|5379|5385|5379|5385|5379|5385|5379|3
1639397660000|2021-12-13 12:14:20|||||||||2
1639397670000|2021-12-13 12:14:30|||||||||3
1639397700000|2021-12-13 12:15:00|5385.2|5379.2|5385.7|5379.7|5385.7|5379.7|5385.2|5379.2|1
1639397710000|2021-12-13 12:15:10|5386|5380|5386|5380|5386|5380|5386|5380|4
1639397720000|2021-12-13 12:15:20|||||||||1
1639397730000|2021-12-13 12:15:30|||||||||6
1639397750000|2021-12-13 12:15:50|||||||||1
1639397760000|2021-12-13 12:16:00|||||||||1
1639397780000|2021-12-13 12:16:20|||||||||1
1639397840000|2021-12-13 12:17:20|||||||||1
1639397870000|2021-12-13 12:17:50|||||||||1
1639397880000|2021-12-13 12:18:00|5385.7|5379.7|5380.5|5374.5|5385.7|5379.7|5380.5|5374.5|10
1639397890000|2021-12-13 12:18:10|5381|5375|5381|5375|5381|5375|5381|5375|0
1639397900000|2021-12-13 12:18:20|5380.5|5374.5|5380.5|5374.5|5381|5375|5380.5|5374.5|1
1639397910000|2021-12-13 12:18:30|5380|5374|5380|5374|5380.5|5374.5|5380|5374|1
1639397920000|2021-12-13 12:18:40|5380.2|5374.2|5380|5374|5380.5|5374.5|5379|5373|4
1639397930000|2021-12-13 12:18:50|5380.2|5374.2|5380.5|5374.5|5380.5|5374.5|5380.2|5374.2|1
1639397950000|2021-12-13 12:19:10|5380|5374|5380|5374|5380|5374|5380|5374|0
1639397970000|2021-12-13 12:19:30|5379.7|5373.7|5379|5373|5379.7|5373.7|5379|5373|2
1639398000000|2021-12-13 12:20:00|5380|5374|5380|5374|5380|5374|5380|5374|2
1639398010000|2021-12-13 12:20:10|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1639398020000|2021-12-13 12:20:20|5380|5374|5380|5374|5380|5374|5380|5374|0
1639398030000|2021-12-13 12:20:30|5380.2|5374.2|5379.5|5373.5|5380.2|5374.2|5379.5|5373.5|1
1639398050000|2021-12-13 12:20:50|5379.7|5373.7|5380|5374|5380.2|5374.2|5379.7|5373.7|0
1639398080000|2021-12-13 12:21:20|5379.7|5373.7|5379.5|5373.5|5379.7|5373.7|5379.5|5373.5|2
1639398120000|2021-12-13 12:22:00|5380|5374|5381|5375|5381.7|5375.7|5380|5374|2
1639398150000|2021-12-13 12:22:30|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1639398160000|2021-12-13 12:22:40|5381.7|5375.7|5382|5376|5382|5376|5381.7|5375.7|0
1639398170000|2021-12-13 12:22:50|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|2
1639398180000|2021-12-13 12:23:00|5381.5|5375.5|5382|5376|5382|5376|5381|5375|0
1639398210000|2021-12-13 12:23:30|5382.5|5376.5|5382.2|5376.2|5382.5|5376.5|5382.2|5376.2|2
1639398220000|2021-12-13 12:23:40|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|0
1639398240000|2021-12-13 12:24:00|5381.2|5375.2|5380|5374|5381.2|5375.2|5379.5|5373.5|6
1639398260000|2021-12-13 12:24:20|5379.7|5373.7|5380.5|5374.5|5380.5|5374.5|5379.7|5373.7|0
1639398270000|2021-12-13 12:24:30|5380.2|5374.2|5379.5|5373.5|5380.2|5374.2|5379.5|5373.5|0
1639398280000|2021-12-13 12:24:40|5379.9|5373.9|5379.7|5373.7|5380.2|5374.2|5379.7|5373.7|1
1639398290000|2021-12-13 12:24:50|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|0
1639398300000|2021-12-13 12:25:00|5379.7|5373.7|5380.7|5374.7|5380.7|5374.7|5379.7|5373.7|0
1639398310000|2021-12-13 12:25:10|5380.4|5374.4|5380|5374|5380.4|5374.4|5379.2|5373.2|6
1639398320000|2021-12-13 12:25:20|5379.7|5373.7|5379.5|5373.5|5379.7|5373.7|5379.5|5373.5|1
1639398330000|2021-12-13 12:25:30|5380.2|5374.2|5380.2|5374.2|5380.5|5374.5|5380.2|5374.2|1
1639398350000|2021-12-13 12:25:50|5380|5374|5380|5374|5380.2|5374.2|5380|5374|0
1639398360000|2021-12-13 12:26:00|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|3
1639398380000|2021-12-13 12:26:20|5380.4|5374.4|5380.2|5374.2|5380.4|5374.4|5380.2|5374.2|1
1639398390000|2021-12-13 12:26:30|5380.7|5374.7|5380.2|5374.2|5381|5375|5380.2|5374.2|5
1639398400000|2021-12-13 12:26:40|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1639398410000|2021-12-13 12:26:50|5380|5374|5379.5|5373.5|5380|5374|5379.5|5373.5|0
1639398420000|2021-12-13 12:27:00|5380|5374|5380.2|5374.2|5380.2|5374.2|5380|5374|0
1639398440000|2021-12-13 12:27:20|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|2
1639398450000|2021-12-13 12:27:30|5380|5374|5380|5374|5380|5374|5380|5374|0
1639398470000|2021-12-13 12:27:50|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1639398480000|2021-12-13 12:28:00|5380|5374|5380.2|5374.2|5381|5375|5380|5374|3
1639398500000|2021-12-13 12:28:20|5379.7|5373.7|5380.2|5374.2|5380.2|5374.2|5379.7|5373.7|3
1639398510000|2021-12-13 12:28:30|5380.5|5374.5|5380.7|5374.7|5381|5375|5380.5|5374.5|0
1639398520000|2021-12-13 12:28:40|5380.5|5374.5|5380|5374|5380.5|5374.5|5379.7|5373.7|3
1639398540000|2021-12-13 12:29:00|5380.2|5374.2|5380.5|5374.5|5380.5|5374.5|5380|5374|1
1639398570000|2021-12-13 12:29:30|5380|5374|5380|5374|5380|5374|5380|5374|3
1639398580000|2021-12-13 12:29:40|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|0
1639398590000|2021-12-13 12:29:50|5380.4|5374.4|5380.2|5374.2|5380.4|5374.4|5380|5374|1
1639398600000|2021-12-13 12:30:00|||||||||1
1639398610000|2021-12-13 12:30:10|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|1
1639398620000|2021-12-13 12:30:20|5380.7|5374.7|5380.2|5374.2|5380.7|5374.7|5380|5374|2
1639398660000|2021-12-13 12:31:00|5380.4|5374.4|5381|5375|5381|5375|5380.2|5374.2|1
1639398670000|2021-12-13 12:31:10|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|2
1639398680000|2021-12-13 12:31:20|5383.5|5377.5|5383.2|5377.2|5383.5|5377.5|5383.2|5377.2|3
1639398690000|2021-12-13 12:31:30|5383.5|5377.5|5382.5|5376.5|5383.5|5377.5|5382.5|5376.5|2
1639398700000|2021-12-13 12:31:40|5382.7|5376.7|5382|5376|5382.7|5376.7|5382|5376|0
1639398720000|2021-12-13 12:32:00|5381.7|5375.7|5383|5377|5383|5377|5381.5|5375.5|1
1639398730000|2021-12-13 12:32:10|5382.7|5376.7|5382.5|5376.5|5383|5377|5382|5376|0
1639398750000|2021-12-13 12:32:30|5383|5377|5382.5|5376.5|5383|5377|5382.5|5376.5|0
1639398780000|2021-12-13 12:33:00|5382.2|5376.2|5382.2|5376.2|5382.5|5376.5|5382|5376|1
1639398790000|2021-12-13 12:33:10|5382|5376|5382|5376|5382|5376|5382|5376|0
1639398800000|2021-12-13 12:33:20|5382.5|5376.5|5382.5|5376.5|5382.5|5376.5|5382|5376|6
1639398810000|2021-12-13 12:33:30|5382.7|5376.7|5382.5|5376.5|5382.7|5376.7|5382.5|5376.5|0
1639398830000|2021-12-13 12:33:50|5384.2|5378.2|5384.7|5378.7|5384.7|5378.7|5384.2|5378.2|2
1639398840000|2021-12-13 12:34:00|5384.5|5378.5|5384.7|5378.7|5384.7|5378.7|5384.2|5378.2|1
1639398860000|2021-12-13 12:34:20|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|1
1639398870000|2021-12-13 12:34:30|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|5385|5379|1
1639398890000|2021-12-13 12:34:50|5386|5380|5386|5380|5386|5380|5386|5380|0
1639398900000|2021-12-13 12:35:00|||||||||1
1639398920000|2021-12-13 12:35:20|||||||||3
1639398930000|2021-12-13 12:35:30|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|1
1639398940000|2021-12-13 12:35:40|5385|5379|5385.5|5379.5|5385.5|5379.5|5385|5379|0
1639399020000|2021-12-13 12:37:00|5386|5380|5386|5380|5386|5380|5386|5380|0
1639399030000|2021-12-13 12:37:10|||||||||1
1639399080000|2021-12-13 12:38:00|||||||||3
1639399110000|2021-12-13 12:38:30|||||||||3
1639399120000|2021-12-13 12:38:40|5391.7|5385.7|5391.5|5385.5|5392.5|5386.5|5391.5|5385.5|31
1639399140000|2021-12-13 12:39:00|5391|5385|5391.5|5385.5|5391.5|5385.5|5391|5385|0
1639399150000|2021-12-13 12:39:10|5391.2|5385.2|5391.5|5385.5|5392|5386|5391.2|5385.2|2
1639399210000|2021-12-13 12:40:10|5391.7|5385.7|5391.5|5385.5|5391.7|5385.7|5391.5|5385.5|1
1639399240000|2021-12-13 12:40:40|5391.2|5385.2|5390.2|5384.2|5391.2|5385.2|5390.2|5384.2|3
1639399250000|2021-12-13 12:40:50|5390|5384|5390.5|5384.5|5391|5385|5390|5384|1
1639399260000|2021-12-13 12:41:00|5390|5384|5390|5384|5390|5384|5390|5384|0
1639399270000|2021-12-13 12:41:10|5389|5383|5389|5383|5389|5383|5389|5383|3
1639399290000|2021-12-13 12:41:30|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|1
1639399320000|2021-12-13 12:42:00|5389.7|5383.7|5390|5384|5390|5384|5389.7|5383.7|0
1639399340000|2021-12-13 12:42:20|5390.2|5384.2|5390.7|5384.7|5390.7|5384.7|5390.2|5384.2|2
1639399350000|2021-12-13 12:42:30|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|1
1639399400000|2021-12-13 12:43:20|5390|5384|5390|5384|5390|5384|5390|5384|0
1639399410000|2021-12-13 12:43:30|5389.5|5383.5|5389|5383|5389.5|5383.5|5389|5383|2
1639399420000|2021-12-13 12:43:40|5389.2|5383.2|5389.7|5383.7|5389.7|5383.7|5389.2|5383.2|1
1639399430000|2021-12-13 12:43:50|5389.9|5383.9|5390|5384|5390.5|5384.5|5389.9|5383.9|0
1639399440000|2021-12-13 12:44:00|5390.2|5384.2|5392.2|5386.2|5392.2|5386.2|5390.2|5384.2|2
1639399450000|2021-12-13 12:44:10|5392.7|5386.7|5391.7|5385.7|5392.7|5386.7|5391.7|5385.7|1
1639399480000|2021-12-13 12:44:40|||||||||3
1639399490000|2021-12-13 12:44:50|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|4
1639399550000|2021-12-13 12:45:50|5391.4|5385.4|5391.7|5385.7|5391.7|5385.7|5391.4|5385.4|0
1639399560000|2021-12-13 12:46:00|5391.2|5385.2|5391|5385|5391.4|5385.4|5391|5385|2
1639399570000|2021-12-13 12:46:10|5390.7|5384.7|5391.2|5385.2|5391.2|5385.2|5388.5|5382.5|9
1639399580000|2021-12-13 12:46:20|5390.7|5384.7|5390|5384|5390.7|5384.7|5389.2|5383.2|0
1639399590000|2021-12-13 12:46:30|5388.6|5382.6|5388.2|5382.2|5388.6|5382.6|5387.7|5381.7|10
1639399600000|2021-12-13 12:46:40|5388.4|5382.4|5388|5382|5388.5|5382.5|5388|5382|1
1639399610000|2021-12-13 12:46:50|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|1
1639399620000|2021-12-13 12:47:00|5388.2|5382.2|5388.7|5382.7|5388.7|5382.7|5388.2|5382.2|0
1639399640000|2021-12-13 12:47:20|5389.7|5383.7|5389.5|5383.5|5390.2|5384.2|5389.5|5383.5|3
1639399670000|2021-12-13 12:47:50|5390|5384|5389.5|5383.5|5390|5384|5389.5|5383.5|3
1639399680000|2021-12-13 12:48:00|5390.2|5384.2|5389.5|5383.5|5390.2|5384.2|5389.5|5383.5|1
1639399700000|2021-12-13 12:48:20|5389.7|5383.7|5390.5|5384.5|5390.5|5384.5|5389.7|5383.7|1
1639399710000|2021-12-13 12:48:30|5391|5385|5391.2|5385.2|5391.7|5385.7|5391|5385|1
1639399720000|2021-12-13 12:48:40|5391.4|5385.4|5391.9|5385.9|5393.2|5387.2|5391.4|5385.4|4
1639399730000|2021-12-13 12:48:50|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|13
1639399740000|2021-12-13 12:49:00|5391.9|5385.9|5391.4|5385.4|5391.9|5385.9|5391.2|5385.2|3
1639399760000|2021-12-13 12:49:20|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1639399790000|2021-12-13 12:49:50|5393.7|5387.7|5392.2|5386.2|5393.7|5387.7|5392.2|5386.2|4
1639399800000|2021-12-13 12:50:00|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|2
1639399840000|2021-12-13 12:50:40|5392.6|5386.6|5392.4|5386.4|5392.6|5386.6|5392.4|5386.4|2
1639399860000|2021-12-13 12:51:00|5392.2|5386.2|5392.4|5386.4|5392.7|5386.7|5392.2|5386.2|2
1639399870000|2021-12-13 12:51:10|5392.6|5386.6|5392.4|5386.4|5392.6|5386.6|5392.4|5386.4|2
1639399880000|2021-12-13 12:51:20|5392.2|5386.2|5392.4|5386.4|5392.4|5386.4|5392.2|5386.2|2
1639399900000|2021-12-13 12:51:40|5392.9|5386.9|5392.4|5386.4|5392.9|5386.9|5392.4|5386.4|3
1639399920000|2021-12-13 12:52:00|5392.6|5386.6|5392.4|5386.4|5392.6|5386.6|5392.4|5386.4|2
1639399930000|2021-12-13 12:52:10|||||||||1
1639399960000|2021-12-13 12:52:40|||||||||1
1639399970000|2021-12-13 12:52:50|||||||||1
1639399980000|2021-12-13 12:53:00|5395.9|5389.9|5392.2|5386.2|5396.4|5390.4|5392.2|5386.2|27
1639400000000|2021-12-13 12:53:20|5392.4|5386.4|5391.7|5385.7|5392.6|5386.6|5391.7|5385.7|2
1639400020000|2021-12-13 12:53:40|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|1
1639400030000|2021-12-13 12:53:50|5391.7|5385.7|5392.4|5386.4|5392.4|5386.4|5391.7|5385.7|1
1639400040000|2021-12-13 12:54:00|5392.6|5386.6|5392.4|5386.4|5392.6|5386.6|5392.2|5386.2|1
1639400050000|2021-12-13 12:54:10|5392.2|5386.2|5392.4|5386.4|5392.4|5386.4|5392.2|5386.2|0
1639400060000|2021-12-13 12:54:20|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639400070000|2021-12-13 12:54:30|5391.9|5385.9|5391.7|5385.7|5391.9|5385.9|5391.7|5385.7|1
1639400100000|2021-12-13 12:55:00|5392.2|5386.2|5392.4|5386.4|5392.4|5386.4|5392.2|5386.2|1
1639400110000|2021-12-13 12:55:10|5392.6|5386.6|5392.4|5386.4|5392.6|5386.6|5392.4|5386.4|1
1639400120000|2021-12-13 12:55:20|5392.6|5386.6|5392.6|5386.6|5392.6|5386.6|5392.2|5386.2|1
1639400130000|2021-12-13 12:55:30|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|9
1639400150000|2021-12-13 12:55:50|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639400160000|2021-12-13 12:56:00|5392.4|5386.4|5392.4|5386.4|5392.6|5386.6|5392.4|5386.4|4
1639400180000|2021-12-13 12:56:20|5392.6|5386.6|5392.2|5386.2|5392.6|5386.6|5392.2|5386.2|7
1639400210000|2021-12-13 12:56:50|5392.9|5386.9|5393.4|5387.4|5393.7|5387.7|5392.6|5386.6|5
1639400220000|2021-12-13 12:57:00|5393.6|5387.6|5392.7|5386.7|5393.6|5387.6|5392.7|5386.7|1
1639400240000|2021-12-13 12:57:20|5392.4|5386.4|5392.7|5386.7|5392.7|5386.7|5391.9|5385.9|2
1639400250000|2021-12-13 12:57:30|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5391.9|5385.9|0
1639400270000|2021-12-13 12:57:50|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1639400300000|2021-12-13 12:58:20|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1639400320000|2021-12-13 12:58:40|5395.9|5389.9|5393.4|5387.4|5395.9|5389.9|5393.4|5387.4|12
1639400330000|2021-12-13 12:58:50|5393.2|5387.2|5393.6|5387.6|5393.6|5387.6|5393.2|5387.2|4
1639400340000|2021-12-13 12:59:00|5394.2|5388.2|5392.9|5386.9|5394.2|5388.2|5392.9|5386.9|4
1639400360000|2021-12-13 12:59:20|5392.7|5386.7|5392.9|5386.9|5392.9|5386.9|5392.7|5386.7|1
1639400370000|2021-12-13 12:59:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1639400380000|2021-12-13 12:59:40|||||||||1
1639400390000|2021-12-13 12:59:50|||||||||1
1639400400000|2021-12-13 13:00:00|5397.5|5391.5|5395.2|5389.2|5397.5|5391.5|5394.5|5388.5|15
1639400410000|2021-12-13 13:00:10|5395.5|5389.5|5395.2|5389.2|5395.5|5389.5|5395|5389|0
1639400420000|2021-12-13 13:00:20|5395|5389|5395.2|5389.2|5395.2|5389.2|5394.7|5388.7|0
1639400430000|2021-12-13 13:00:30|5395|5389|5394.5|5388.5|5395.2|5389.2|5393.9|5387.9|2
1639400440000|2021-12-13 13:00:40|5394.7|5388.7|5392.7|5386.7|5395.2|5389.2|5392.2|5386.2|8
1639400450000|2021-12-13 13:00:50|5392.5|5386.5|5391.4|5385.4|5392.5|5386.5|5391.2|5385.2|37
1639400460000|2021-12-13 13:01:00|5391.2|5385.2|5391.2|5385.2|5391.4|5385.4|5391.2|5385.2|29
1639400470000|2021-12-13 13:01:10|||||||||6
1639400480000|2021-12-13 13:01:20|5391.4|5385.4|5394.2|5388.2|5394.2|5388.2|5391.4|5385.4|5
1639400490000|2021-12-13 13:01:30|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.2|5388.2|1
1639400500000|2021-12-13 13:01:40|5394.7|5388.7|5395.9|5389.9|5395.9|5389.9|5394.7|5388.7|8
1639400510000|2021-12-13 13:01:50|5396.2|5390.2|5396.2|5390.2|5396.4|5390.4|5396.2|5390.2|0
1639400520000|2021-12-13 13:02:00|5396.4|5390.4|5399.2|5393.2|5399.4|5393.4|5396.4|5390.4|6
1639400530000|2021-12-13 13:02:10|5399.7|5393.7|5399.7|5393.7|5400.2|5394.2|5399.7|5393.7|0
1639400540000|2021-12-13 13:02:20|5400.2|5394.2|5400.7|5394.7|5400.9|5394.9|5400.2|5394.2|3
1639400550000|2021-12-13 13:02:30|5400.9|5394.9|5403.4|5397.4|5403.7|5397.7|5400.9|5394.9|4
1639400560000|2021-12-13 13:02:40|5403.7|5397.7|5403.7|5397.7|5404.2|5398.2|5403.7|5397.7|3
1639400570000|2021-12-13 13:02:50|5403.4|5397.4|5403.7|5397.7|5403.7|5397.7|5403.4|5397.4|0
1639400580000|2021-12-13 13:03:00|5403.4|5397.4|5399.7|5393.7|5403.4|5397.4|5399.7|5393.7|11
1639400590000|2021-12-13 13:03:10|5399.2|5393.2|5398.7|5392.7|5399.7|5393.7|5398.7|5392.7|0
1639400600000|2021-12-13 13:03:20|5398.9|5392.9|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|0
1639400610000|2021-12-13 13:03:30|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|5399.4|5393.4|0
1639400630000|2021-12-13 13:03:50|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|3
1639400640000|2021-12-13 13:04:00|5399.2|5393.2|5400.2|5394.2|5401.4|5395.4|5399.2|5393.2|7
1639400650000|2021-12-13 13:04:10|5400.4|5394.4|5399.7|5393.7|5400.4|5394.4|5399.7|5393.7|0
1639400670000|2021-12-13 13:04:30|5398.6|5392.6|5398.4|5392.4|5398.6|5392.6|5397.7|5391.7|2
1639400680000|2021-12-13 13:04:40|5398.1|5392.1|5396.2|5390.2|5398.1|5392.1|5395.2|5389.2|12
1639400690000|2021-12-13 13:04:50|5396.7|5390.7|5397.7|5391.7|5397.7|5391.7|5396.7|5390.7|1
1639400700000|2021-12-13 13:05:00|5398.4|5392.4|5395.7|5389.7|5398.4|5392.4|5395.7|5389.7|6
1639400710000|2021-12-13 13:05:10|5396.2|5390.2|5394.4|5388.4|5396.2|5390.2|5394.4|5388.4|0
1639400720000|2021-12-13 13:05:20|5394.7|5388.7|5394.9|5388.9|5394.9|5388.9|5394.7|5388.7|2
1639400730000|2021-12-13 13:05:30|5394.7|5388.7|5394.4|5388.4|5394.7|5388.7|5394.4|5388.4|0
1639400740000|2021-12-13 13:05:40|5395.7|5389.7|5395.9|5389.9|5396.4|5390.4|5395.7|5389.7|2
1639400750000|2021-12-13 13:05:50|5391.9|5385.9|5390.9|5384.9|5391.9|5385.9|5390.9|5384.9|5
1639400760000|2021-12-13 13:06:00|5391.9|5385.9|5390.9|5384.9|5393.2|5387.2|5390.9|5384.9|5
1639400770000|2021-12-13 13:06:10|5391.4|5385.4|5390.4|5384.4|5391.7|5385.7|5389.9|5383.9|5
1639400780000|2021-12-13 13:06:20|5390.9|5384.9|5391.4|5385.4|5391.4|5385.4|5390.9|5384.9|1
1639400790000|2021-12-13 13:06:30|5391.2|5385.2|5393.2|5387.2|5393.4|5387.4|5390.9|5384.9|1
1639400800000|2021-12-13 13:06:40|5392.9|5386.9|5394.2|5388.2|5394.2|5388.2|5392.9|5386.9|1
1639400810000|2021-12-13 13:06:50|5394.4|5388.4|5394.9|5388.9|5394.9|5388.9|5394.4|5388.4|1
1639400820000|2021-12-13 13:07:00|5395.7|5389.7|5395.9|5389.9|5396.2|5390.2|5395.2|5389.2|2
1639400830000|2021-12-13 13:07:10|5396.2|5390.2|5396.9|5390.9|5397.4|5391.4|5396.2|5390.2|3
1639400840000|2021-12-13 13:07:20|5397.2|5391.2|5397.2|5391.2|5397.4|5391.4|5396.9|5390.9|2
1639400850000|2021-12-13 13:07:30|5396.9|5390.9|5397.2|5391.2|5397.2|5391.2|5396.9|5390.9|2
1639400860000|2021-12-13 13:07:40|5396.9|5390.9|5395.9|5389.9|5398.4|5392.4|5395.4|5389.4|8
1639400870000|2021-12-13 13:07:50|5396.9|5390.9|5396.4|5390.4|5397.2|5391.2|5396.4|5390.4|3
1639400880000|2021-12-13 13:08:00|5396.9|5390.9|5394.4|5388.4|5397.7|5391.7|5394.4|5388.4|5
1639400890000|2021-12-13 13:08:10|5394.2|5388.2|5393.9|5387.9|5394.2|5388.2|5393.9|5387.9|2
1639400900000|2021-12-13 13:08:20|5394.4|5388.4|5394.9|5388.9|5395.6|5389.6|5394.4|5388.4|2
1639400910000|2021-12-13 13:08:30|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|1
1639400920000|2021-12-13 13:08:40|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1639400930000|2021-12-13 13:08:50|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|1
1639400940000|2021-12-13 13:09:00|5396.9|5390.9|5396.9|5390.9|5397.2|5391.2|5396.9|5390.9|2
1639400950000|2021-12-13 13:09:10|5397.2|5391.2|5398.2|5392.2|5398.7|5392.7|5397.2|5391.2|2
1639400960000|2021-12-13 13:09:20|5398.7|5392.7|5399.7|5393.7|5399.7|5393.7|5398.7|5392.7|0
1639400970000|2021-12-13 13:09:30|5399.9|5393.9|5399.7|5393.7|5399.9|5393.9|5399.7|5393.7|0
1639400980000|2021-12-13 13:09:40|5400.7|5394.7|5400.4|5394.4|5400.7|5394.7|5400.2|5394.2|1
1639400990000|2021-12-13 13:09:50|5400.2|5394.2|5400.4|5394.4|5400.4|5394.4|5400.2|5394.2|1
1639401000000|2021-12-13 13:10:00|5400.2|5394.2|5401.4|5395.4|5401.4|5395.4|5400.2|5394.2|4
1639401020000|2021-12-13 13:10:20|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.7|5396.7|1
1639401030000|2021-12-13 13:10:30|5403.4|5397.4|5403.7|5397.7|5403.7|5397.7|5403.4|5397.4|1
1639401050000|2021-12-13 13:10:50|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|2
1639401060000|2021-12-13 13:11:00|5404.7|5398.7|5404.4|5398.4|5404.7|5398.7|5404.4|5398.4|4
1639401070000|2021-12-13 13:11:10|5404.7|5398.7|5405.2|5399.2|5405.2|5399.2|5404.7|5398.7|1
1639401090000|2021-12-13 13:11:30|5405.4|5399.4|5405.2|5399.2|5405.4|5399.4|5405.2|5399.2|0
1639401100000|2021-12-13 13:11:40|5405.4|5399.4|5401.7|5395.7|5406.2|5400.2|5401.7|5395.7|11
1639401110000|2021-12-13 13:11:50|5401.9|5395.9|5398.2|5392.2|5401.9|5395.9|5397.9|5391.9|8
1639401120000|2021-12-13 13:12:00|5398.4|5392.4|5399.4|5393.4|5400.4|5394.4|5398.4|5392.4|6
1639401130000|2021-12-13 13:12:10|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|0
1639401140000|2021-12-13 13:12:20|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639401150000|2021-12-13 13:12:30|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|0
1639401160000|2021-12-13 13:12:40|5400.2|5394.2|5400.9|5394.9|5400.9|5394.9|5400.2|5394.2|0
1639401170000|2021-12-13 13:12:50|5401.2|5395.2|5400.4|5394.4|5401.2|5395.2|5399.9|5393.9|3
1639401180000|2021-12-13 13:13:00|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5400.9|5394.9|2
1639401190000|2021-12-13 13:13:10|5402.2|5396.2|5402.4|5396.4|5403.4|5397.4|5402.2|5396.2|3
1639401200000|2021-12-13 13:13:20|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|0
1639401230000|2021-12-13 13:13:50|5403.2|5397.2|5403.9|5397.9|5403.9|5397.9|5403.2|5397.2|1
1639401240000|2021-12-13 13:14:00|5404.4|5398.4|5405.7|5399.7|5405.7|5399.7|5404.4|5398.4|6
1639401260000|2021-12-13 13:14:20|5406.4|5400.4|5407.4|5401.4|5407.4|5401.4|5406.4|5400.4|3
1639401270000|2021-12-13 13:14:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|4
1639401280000|2021-12-13 13:14:40|5409.2|5403.2|5409.2|5403.2|5409.9|5403.9|5408.7|5402.7|9
1639401290000|2021-12-13 13:14:50|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|6
1639401300000|2021-12-13 13:15:00|5406.6|5400.6|5407.4|5401.4|5407.4|5401.4|5406.1|5400.1|1
1639401310000|2021-12-13 13:15:10|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.6|5401.6|0
1639401320000|2021-12-13 13:15:20|5406.4|5400.4|5406.1|5400.1|5406.4|5400.4|5406.1|5400.1|1
1639401330000|2021-12-13 13:15:30|5406.4|5400.4|5407.4|5401.4|5407.4|5401.4|5406.4|5400.4|0
1639401340000|2021-12-13 13:15:40|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1639401350000|2021-12-13 13:15:50|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|3
1639401360000|2021-12-13 13:16:00|5407.6|5401.6|5409.9|5403.9|5409.9|5403.9|5407.1|5401.1|21
1639401370000|2021-12-13 13:16:10|5409.4|5403.4|5404.9|5398.9|5409.4|5403.4|5404.9|5398.9|13
1639401380000|2021-12-13 13:16:20|5405.4|5399.4|5406.6|5400.6|5406.6|5400.6|5405.4|5399.4|3
1639401390000|2021-12-13 13:16:30|5407.1|5401.1|5408.9|5402.9|5408.9|5402.9|5407.1|5401.1|0
1639401400000|2021-12-13 13:16:40|5409.1|5403.1|5408.4|5402.4|5409.6|5403.6|5408.4|5402.4|2
1639401410000|2021-12-13 13:16:50|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1639401430000|2021-12-13 13:17:10|5409.6|5403.6|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|0
1639401440000|2021-12-13 13:17:20|5409.9|5403.9|5410.1|5404.1|5410.6|5404.6|5409.9|5403.9|2
1639401470000|2021-12-13 13:17:50|5410.4|5404.4|5410.6|5404.6|5410.6|5404.6|5410.4|5404.4|0
1639401480000|2021-12-13 13:18:00|5409.9|5403.9|5410.9|5404.9|5410.9|5404.9|5409.9|5403.9|5
1639401490000|2021-12-13 13:18:10|5411.1|5405.1|5409.9|5403.9|5411.1|5405.1|5409.9|5403.9|10
1639401500000|2021-12-13 13:18:20|5409.7|5403.7|5408.1|5402.1|5409.7|5403.7|5407.1|5401.1|4
1639401510000|2021-12-13 13:18:30|5408.4|5402.4|5409.6|5403.6|5409.6|5403.6|5408.4|5402.4|1
1639401530000|2021-12-13 13:18:50|5410.1|5404.1|5408.6|5402.6|5410.1|5404.1|5408.6|5402.6|1
1639401540000|2021-12-13 13:19:00|5409.1|5403.1|5410.1|5404.1|5410.1|5404.1|5408.6|5402.6|4
1639401550000|2021-12-13 13:19:10|5410.6|5404.6|5409.4|5403.4|5410.6|5404.6|5409.4|5403.4|1
1639401560000|2021-12-13 13:19:20|5409.6|5403.6|5409.1|5403.1|5410.6|5404.6|5409.1|5403.1|1
1639401570000|2021-12-13 13:19:30|5409.4|5403.4|5408.4|5402.4|5409.9|5403.9|5407.6|5401.6|2
1639401580000|2021-12-13 13:19:40|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1639401590000|2021-12-13 13:19:50|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5409.1|5403.1|1
1639401600000|2021-12-13 13:20:00|5408.9|5402.9|5401.6|5395.6|5409.1|5403.1|5401.6|5395.6|5
1639401610000|2021-12-13 13:20:10|5401.9|5395.9|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|0
1639401620000|2021-12-13 13:20:20|5400.9|5394.9|5399.9|5393.9|5401.4|5395.4|5399.6|5393.6|4
1639401630000|2021-12-13 13:20:30|5400.1|5394.1|5398.9|5392.9|5400.1|5394.1|5398.9|5392.9|2
1639401640000|2021-12-13 13:20:40|5399.4|5393.4|5397.9|5391.9|5399.4|5393.4|5397.9|5391.9|1
1639401650000|2021-12-13 13:20:50|5398.1|5392.1|5398.4|5392.4|5398.7|5392.7|5398.1|5392.1|2
1639401660000|2021-12-13 13:21:00|5398.2|5392.2|5397.9|5391.9|5398.4|5392.4|5397.6|5391.6|2
1639401670000|2021-12-13 13:21:10|5398.6|5392.6|5398.4|5392.4|5398.6|5392.6|5398.4|5392.4|2
1639401680000|2021-12-13 13:21:20|5398.6|5392.6|5398.9|5392.9|5398.9|5392.9|5398.6|5392.6|0
1639401690000|2021-12-13 13:21:30|5398.7|5392.7|5399.9|5393.9|5399.9|5393.9|5397.9|5391.9|3
1639401700000|2021-12-13 13:21:40|5399.4|5393.4|5399.6|5393.6|5400.3|5394.3|5399.4|5393.4|6
1639401710000|2021-12-13 13:21:50|5400.9|5394.9|5402.1|5396.1|5402.1|5396.1|5400.9|5394.9|0
1639401720000|2021-12-13 13:22:00|5402.6|5396.6|5405.1|5399.1|5405.1|5399.1|5402.6|5396.6|4
1639401730000|2021-12-13 13:22:10|5405.4|5399.4|5404.1|5398.1|5405.4|5399.4|5403.9|5397.9|5
1639401740000|2021-12-13 13:22:20|5404.4|5398.4|5404.6|5398.6|5404.6|5398.6|5404.4|5398.4|0
1639401750000|2021-12-13 13:22:30|5405.1|5399.1|5403.9|5397.9|5406.9|5400.9|5403.9|5397.9|1
1639401760000|2021-12-13 13:22:40|||||||||2
1639401770000|2021-12-13 13:22:50|||||||||1
1639401780000|2021-12-13 13:23:00|||||||||2
1639401790000|2021-12-13 13:23:10|||||||||4
1639401800000|2021-12-13 13:23:20|||||||||2
1639401820000|2021-12-13 13:23:40|5408.1|5402.1|5407.1|5401.1|5408.1|5402.1|5407.1|5401.1|14
1639401830000|2021-12-13 13:23:50|5407.4|5401.4|5408.6|5402.6|5408.6|5402.6|5407.4|5401.4|4
1639401840000|2021-12-13 13:24:00|5408.9|5402.9|5408.1|5402.1|5408.9|5402.9|5408.1|5402.1|3
1639401850000|2021-12-13 13:24:10|5408.4|5402.4|5408.1|5402.1|5408.4|5402.4|5408.1|5402.1|0
1639401860000|2021-12-13 13:24:20|5408.4|5402.4|5408.1|5402.1|5408.4|5402.4|5408.1|5402.1|1
1639401870000|2021-12-13 13:24:30|5408.4|5402.4|5408.1|5402.1|5408.4|5402.4|5408.1|5402.1|1
1639401890000|2021-12-13 13:24:50|||||||||1
1639401900000|2021-12-13 13:25:00|5408.6|5402.6|5410.6|5404.6|5410.6|5404.6|5408.1|5402.1|8
1639401910000|2021-12-13 13:25:10|5410.9|5404.9|5410.6|5404.6|5410.9|5404.9|5410.6|5404.6|1
1639401920000|2021-12-13 13:25:20|||||||||4
1639401930000|2021-12-13 13:25:30|5409.9|5403.9|5407.9|5401.9|5410.1|5404.1|5407.9|5401.9|7
1639401940000|2021-12-13 13:25:40|5399.6|5393.6|5400.4|5394.4|5400.4|5394.4|5399.6|5393.6|30
1639401950000|2021-12-13 13:25:50|5400.9|5394.9|5403.1|5397.1|5403.1|5397.1|5400.9|5394.9|4
1639401960000|2021-12-13 13:26:00|5405.4|5399.4|5406.1|5400.1|5406.2|5400.2|5405.4|5399.4|2
1639401970000|2021-12-13 13:26:10|5405.9|5399.9|5406.1|5400.1|5406.9|5400.9|5405.9|5399.9|4
1639401980000|2021-12-13 13:26:20|5406.4|5400.4|5407.1|5401.1|5407.6|5401.6|5406.4|5400.4|2
1639401990000|2021-12-13 13:26:30|5408.2|5402.2|5408.4|5402.4|5408.4|5402.4|5406.6|5400.6|1
1639402000000|2021-12-13 13:26:40|5410.1|5404.1|5411.1|5405.1|5412.4|5406.4|5410.1|5404.1|3
1639402010000|2021-12-13 13:26:50|5411.9|5405.9|5410.1|5404.1|5411.9|5405.9|5410.1|5404.1|4
1639402020000|2021-12-13 13:27:00|||||||||1
1639402030000|2021-12-13 13:27:10|5411.5|5405.5|5410.9|5404.9|5411.5|5405.5|5410.6|5404.6|3
1639402040000|2021-12-13 13:27:20|5403.3|5397.3|5401.6|5395.6|5405.4|5399.4|5401.6|5395.6|6
1639402050000|2021-12-13 13:27:30|5401.4|5395.4|5400.9|5394.9|5401.4|5395.4|5400.9|5394.9|0
1639402070000|2021-12-13 13:27:50|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|14
1639402080000|2021-12-13 13:28:00|5402.4|5396.4|5403.1|5397.1|5403.1|5397.1|5402.4|5396.4|9
1639402090000|2021-12-13 13:28:10|5403.6|5397.6|5405.1|5399.1|5405.1|5399.1|5403.6|5397.6|1
1639402100000|2021-12-13 13:28:20|5405.6|5399.6|5406.4|5400.4|5406.6|5400.6|5405.6|5399.6|4
1639402110000|2021-12-13 13:28:30|5406.9|5400.9|5406.6|5400.6|5406.9|5400.9|5406.1|5400.1|1
1639402120000|2021-12-13 13:28:40|5407.1|5401.1|5408.6|5402.6|5408.6|5402.6|5407.1|5401.1|3
1639402130000|2021-12-13 13:28:50|5408.4|5402.4|5408.1|5402.1|5408.4|5402.4|5407.9|5401.9|3
1639402140000|2021-12-13 13:29:00|5409.1|5403.1|5410.1|5404.1|5410.1|5404.1|5409.1|5403.1|7
1639402160000|2021-12-13 13:29:20|5410.9|5404.9|5410.4|5404.4|5410.9|5404.9|5410.4|5404.4|7
1639402170000|2021-12-13 13:29:30|5410.1|5404.1|5410.4|5404.4|5410.4|5404.4|5410.1|5404.1|0
1639402180000|2021-12-13 13:29:40|5409.6|5403.6|5407.9|5401.9|5409.9|5403.9|5407.9|5401.9|3
1639402190000|2021-12-13 13:29:50|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|2
1639402200000|2021-12-13 13:30:00|5406.6|5400.6|5406.9|5400.9|5407.4|5401.4|5406.1|5400.1|3
1639402210000|2021-12-13 13:30:10|5407.4|5401.4|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|2
1639402220000|2021-12-13 13:30:20|5407.1|5401.1|5406.6|5400.6|5407.6|5401.6|5406.6|5400.6|2
1639402260000|2021-12-13 13:31:00|5407.1|5401.1|5408.6|5402.6|5408.6|5402.6|5407.1|5401.1|7
1639402270000|2021-12-13 13:31:10|5408.9|5402.9|5408.6|5402.6|5409.4|5403.4|5408.6|5402.6|5
1639402280000|2021-12-13 13:31:20|5409.4|5403.4|5405.1|5399.1|5409.4|5403.4|5404.9|5398.9|3
1639402290000|2021-12-13 13:31:30|5404.9|5398.9|5405.1|5399.1|5405.1|5399.1|5404.9|5398.9|0
1639402320000|2021-12-13 13:32:00|5404.9|5398.9|5405.1|5399.1|5405.1|5399.1|5404.9|5398.9|0
1639402330000|2021-12-13 13:32:10|5405.6|5399.6|5405.1|5399.1|5405.6|5399.6|5404.4|5398.4|2
1639402340000|2021-12-13 13:32:20|5405.4|5399.4|5399.4|5393.4|5405.4|5399.4|5398.4|5392.4|8
1639402350000|2021-12-13 13:32:30|5399.6|5393.6|5398.1|5392.1|5399.9|5393.9|5397.4|5391.4|40
1639402360000|2021-12-13 13:32:40|5398.4|5392.4|5400.6|5394.6|5400.6|5394.6|5398.4|5392.4|1
1639402370000|2021-12-13 13:32:50|5400.8|5394.8|5401.4|5395.4|5401.4|5395.4|5400.8|5394.8|1
1639402380000|2021-12-13 13:33:00|5401.6|5395.6|5400.9|5394.9|5401.6|5395.6|5400.9|5394.9|5
1639402390000|2021-12-13 13:33:10|5401.1|5395.1|5401.9|5395.9|5401.9|5395.9|5401.1|5395.1|1
1639402400000|2021-12-13 13:33:20|5402.1|5396.1|5402.6|5396.6|5402.6|5396.6|5402.1|5396.1|2
1639402410000|2021-12-13 13:33:30|5402.9|5396.9|5402.6|5396.6|5402.9|5396.9|5402.6|5396.6|2
1639402430000|2021-12-13 13:33:50|||||||||1
1639402440000|2021-12-13 13:34:00|5403.6|5397.6|5403.1|5397.1|5404.1|5398.1|5402.9|5396.9|6
1639402470000|2021-12-13 13:34:30|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|0
1639402480000|2021-12-13 13:34:40|5403.8|5397.8|5398.4|5392.4|5404.1|5398.1|5397.1|5391.1|5
1639402490000|2021-12-13 13:34:50|5398.6|5392.6|5398.4|5392.4|5399.4|5393.4|5397.9|5391.9|11
1639402500000|2021-12-13 13:35:00|5398.6|5392.6|5399.4|5393.4|5400.4|5394.4|5398.6|5392.6|2
1639402510000|2021-12-13 13:35:10|5400.4|5394.4|5396.9|5390.9|5401.9|5395.9|5396.9|5390.9|38
1639402520000|2021-12-13 13:35:20|5397.4|5391.4|5397.4|5391.4|5399.1|5393.1|5397.4|5391.4|3
1639402530000|2021-12-13 13:35:30|5397.9|5391.9|5399.1|5393.1|5399.1|5393.1|5397.9|5391.9|5
1639402540000|2021-12-13 13:35:40|5390.9|5384.9|5388.6|5382.6|5390.9|5384.9|5388.6|5382.6|13
1639402550000|2021-12-13 13:35:50|5389.4|5383.4|5391.6|5385.6|5391.6|5385.6|5389.4|5383.4|7
1639402560000|2021-12-13 13:36:00|5391.9|5385.9|5392.9|5386.9|5392.9|5386.9|5391.6|5385.6|1
1639402570000|2021-12-13 13:36:10|5393.1|5387.1|5392.1|5386.1|5394.1|5388.1|5392.1|5386.1|7
1639402580000|2021-12-13 13:36:20|5392.8|5386.8|5392.4|5386.4|5392.8|5386.8|5392.1|5386.1|1
1639402590000|2021-12-13 13:36:30|5392.9|5386.9|5393.1|5387.1|5393.1|5387.1|5392.9|5386.9|0
1639402600000|2021-12-13 13:36:40|5392.9|5386.9|5392.4|5386.4|5393.6|5387.6|5392.4|5386.4|2
1639402610000|2021-12-13 13:36:50|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|1
1639402620000|2021-12-13 13:37:00|5393.4|5387.4|5394.6|5388.6|5394.6|5388.6|5392.4|5386.4|8
1639402630000|2021-12-13 13:37:10|5394.4|5388.4|5394.6|5388.6|5394.6|5388.6|5394.4|5388.4|1
1639402650000|2021-12-13 13:37:30|5394.3|5388.3|5391.6|5385.6|5394.3|5388.3|5391.6|5385.6|8
1639402660000|2021-12-13 13:37:40|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|1
1639402670000|2021-12-13 13:37:50|5391.1|5385.1|5387.6|5381.6|5391.4|5385.4|5387.6|5381.6|10
1639402680000|2021-12-13 13:38:00|5387.9|5381.9|5390.9|5384.9|5390.9|5384.9|5387.9|5381.9|13
1639402690000|2021-12-13 13:38:10|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|1
1639402700000|2021-12-13 13:38:20|5391.4|5385.4|5392.1|5386.1|5392.1|5386.1|5391.4|5385.4|0
1639402710000|2021-12-13 13:38:30|5392.4|5386.4|5393.9|5387.9|5393.9|5387.9|5392.4|5386.4|1
1639402720000|2021-12-13 13:38:40|5391.9|5385.9|5391.9|5385.9|5392.4|5386.4|5391.9|5385.9|2
1639402730000|2021-12-13 13:38:50|5392.1|5386.1|5392.9|5386.9|5392.9|5386.9|5392.1|5386.1|0
1639402740000|2021-12-13 13:39:00|5393.1|5387.1|5390.9|5384.9|5393.1|5387.1|5390.9|5384.9|7
1639402760000|2021-12-13 13:39:20|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|0
1639402780000|2021-12-13 13:39:40|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|1
1639402800000|2021-12-13 13:40:00|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|0
1639402810000|2021-12-13 13:40:10|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|4
1639402830000|2021-12-13 13:40:30|5391.2|5385.2|5390.9|5384.9|5391.2|5385.2|5390.4|5384.4|4
1639402850000|2021-12-13 13:40:50|5390.4|5384.4|5392.3|5386.3|5392.3|5386.3|5390.4|5384.4|164
1639402860000|2021-12-13 13:41:00|5392.9|5386.9|5395.1|5389.1|5395.1|5389.1|5392.9|5386.9|3
1639402870000|2021-12-13 13:41:10|5396|5390|5397.6|5391.6|5397.8|5391.8|5396|5390|10
1639402880000|2021-12-13 13:41:20|5397.8|5391.8|5395.3|5389.3|5398.1|5392.1|5395.3|5389.3|37
1639402900000|2021-12-13 13:41:40|||||||||15
1639402910000|2021-12-13 13:41:50|5395.6|5389.6|5396.1|5390.1|5396.1|5390.1|5395.6|5389.6|15
1639402920000|2021-12-13 13:42:00|5396.8|5390.8|5397.1|5391.1|5397.3|5391.3|5396.8|5390.8|93
1639402940000|2021-12-13 13:42:20|||||||||1
1639402950000|2021-12-13 13:42:30|5396.8|5390.8|5395.3|5389.3|5396.8|5390.8|5395.3|5389.3|1
1639402970000|2021-12-13 13:42:50|5395.6|5389.6|5392.8|5386.8|5395.6|5389.6|5392.8|5386.8|3
1639402980000|2021-12-13 13:43:00|5393.8|5387.8|5392.8|5386.8|5393.8|5387.8|5391.8|5385.8|7
1639402990000|2021-12-13 13:43:10|5393.3|5387.3|5393.6|5387.6|5393.6|5387.6|5393.3|5387.3|0
1639403000000|2021-12-13 13:43:20|5393.8|5387.8|5392.8|5386.8|5394.1|5388.1|5392.6|5386.6|2
1639403010000|2021-12-13 13:43:30|5392.6|5386.6|5392.8|5386.8|5392.8|5386.8|5392.6|5386.6|0
1639403020000|2021-12-13 13:43:40|5392.6|5386.6|5392.3|5386.3|5392.8|5386.8|5392.3|5386.3|1
1639403030000|2021-12-13 13:43:50|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.3|5386.3|1
1639403040000|2021-12-13 13:44:00|5392.1|5386.1|5392.1|5386.1|5392.3|5386.3|5391.8|5385.8|6
1639403050000|2021-12-13 13:44:10|5390.8|5384.8|5390.8|5384.8|5391.1|5385.1|5390.3|5384.3|4
1639403060000|2021-12-13 13:44:20|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|0
1639403070000|2021-12-13 13:44:30|5391.6|5385.6|5392.3|5386.3|5392.3|5386.3|5391.6|5385.6|0
1639403080000|2021-12-13 13:44:40|5392.1|5386.1|5391.6|5385.6|5392.8|5386.8|5391.3|5385.3|47
1639403090000|2021-12-13 13:44:50|5391.8|5385.8|5392.3|5386.3|5392.3|5386.3|5391.8|5385.8|2
1639405800000|2021-12-13 14:30:00|5392.8|5386.8|5385.6|5379.6|5393.1|5387.1|5385.1|5379.1|243
1639405810000|2021-12-13 14:30:10|5384.6|5378.6|5381.6|5375.6|5390.5|5384.5|5380.6|5374.6|90
1639405820000|2021-12-13 14:30:20|5380.1|5374.1|5381.1|5375.1|5383.1|5377.1|5378.6|5372.6|31
1639405830000|2021-12-13 14:30:30|5380.8|5374.8|5371.1|5365.1|5382.8|5376.8|5370.6|5364.6|56
1639405840000|2021-12-13 14:30:40|5371.3|5365.3|5377.1|5371.1|5377.1|5371.1|5370.1|5364.1|20
1639405850000|2021-12-13 14:30:50|5377.3|5371.3|5382.5|5376.5|5382.5|5376.5|5376.8|5370.8|21
1639405860000|2021-12-13 14:31:00|5383|5377|5374.1|5368.1|5383|5377|5374.1|5368.1|42
1639405870000|2021-12-13 14:31:10|5374.3|5368.3|5378.5|5372.5|5378.5|5372.5|5370.8|5364.8|20
1639405880000|2021-12-13 14:31:20|5381.3|5375.3|5380.1|5374.1|5386.2|5380.2|5379.3|5373.3|39
1639405890000|2021-12-13 14:31:30|5379.3|5373.3|5382.3|5376.3|5382.6|5376.6|5378.3|5372.3|18
1639405900000|2021-12-13 14:31:40|5382.1|5376.1|5395.6|5389.6|5396.1|5390.1|5381.1|5375.1|45
1639405910000|2021-12-13 14:31:50|5396.1|5390.1|5391.3|5385.3|5396.1|5390.1|5391.3|5385.3|14
1639405920000|2021-12-13 14:32:00|5390.6|5384.6|5387.1|5381.1|5391.6|5385.6|5385.8|5379.8|48
1639405930000|2021-12-13 14:32:10|5386.8|5380.8|5393.1|5387.1|5395.1|5389.1|5386.8|5380.8|22
1639405940000|2021-12-13 14:32:20|5392.4|5386.4|5396.3|5390.3|5396.3|5390.3|5391.3|5385.3|18
1639405950000|2021-12-13 14:32:30|5396.1|5390.1|5399.5|5393.5|5399.5|5393.5|5394.8|5388.8|47
1639405960000|2021-12-13 14:32:40|5399.8|5393.8|5396.5|5390.5|5400.3|5394.3|5396.5|5390.5|24
1639405970000|2021-12-13 14:32:50|5397|5391|5394.8|5388.8|5398.3|5392.3|5394.3|5388.3|29
1639405980000|2021-12-13 14:33:00|5395.5|5389.5|5386.5|5380.5|5395.8|5389.8|5386.5|5380.5|15
1639405990000|2021-12-13 14:33:10|5387|5381|5389|5383|5389.8|5383.8|5385|5379|31
1639406000000|2021-12-13 14:33:20|5389.3|5383.3|5389.6|5383.6|5391.1|5385.1|5385.5|5379.5|31
1639406010000|2021-12-13 14:33:30|5389.3|5383.3|5384.8|5378.8|5391.3|5385.3|5383.5|5377.5|22
1639406020000|2021-12-13 14:33:40|5384.5|5378.5|5384.5|5378.5|5385|5379|5383|5377|18
1639406030000|2021-12-13 14:33:50|5384.8|5378.8|5377|5371|5384.8|5378.8|5375.8|5369.8|21
1639406040000|2021-12-13 14:34:00|5380.1|5374.1|5377.8|5371.8|5380.1|5374.1|5375.8|5369.8|30
1639406050000|2021-12-13 14:34:10|5378.3|5372.3|5382.8|5376.8|5384.1|5378.1|5378|5372|12
1639406060000|2021-12-13 14:34:20|5382.5|5376.5|5380.5|5374.5|5383.8|5377.8|5380.5|5374.5|8
1639406070000|2021-12-13 14:34:30|5381|5375|5382.8|5376.8|5383|5377|5381|5375|6
1639406080000|2021-12-13 14:34:40|5383|5377|5382.8|5376.8|5383|5377|5380|5374|23
1639406090000|2021-12-13 14:34:50|5383|5377|5378.8|5372.8|5383|5377|5378.3|5372.3|10
1639406100000|2021-12-13 14:35:00|5378.3|5372.3|5375.5|5369.5|5379.3|5373.3|5374.8|5368.8|10
1639406110000|2021-12-13 14:35:10|5375.8|5369.8|5375.5|5369.5|5375.8|5369.8|5373.5|5367.5|9
1639406120000|2021-12-13 14:35:20|5375.3|5369.3|5379.3|5373.3|5380.8|5374.8|5375.3|5369.3|208
1639406130000|2021-12-13 14:35:30|5380.5|5374.5|5377.3|5371.3|5380.5|5374.5|5377.3|5371.3|45
1639406140000|2021-12-13 14:35:40|5377|5371|5373.8|5367.8|5378.5|5372.5|5373.8|5367.8|7
1639406150000|2021-12-13 14:35:50|5374|5368|5374.8|5368.8|5375.5|5369.5|5373.8|5367.8|9
1639406160000|2021-12-13 14:36:00|5374|5368|5380.3|5374.3|5380.3|5374.3|5374|5368|11
1639406170000|2021-12-13 14:36:10|5380|5374|5377.3|5371.3|5380|5374|5377.3|5371.3|9
1639406180000|2021-12-13 14:36:20|5378|5372|5376|5370|5378|5372|5375.8|5369.8|6
1639406190000|2021-12-13 14:36:30|5376.3|5370.3|5378|5372|5378.5|5372.5|5375|5369|10
1639406200000|2021-12-13 14:36:40|5377.8|5371.8|5376.3|5370.3|5378|5372|5373.5|5367.5|11
1639406210000|2021-12-13 14:36:50|5376.5|5370.5|5378.3|5372.3|5379.3|5373.3|5375|5369|21
1639406220000|2021-12-13 14:37:00|5378.5|5372.5|5381|5375|5382.3|5376.3|5378.3|5372.3|21
1639406230000|2021-12-13 14:37:10|5381.5|5375.5|5376|5370|5382|5376|5375.5|5369.5|21
1639406240000|2021-12-13 14:37:20|5376.2|5370.2|5375|5369|5376.5|5370.5|5373.5|5367.5|14
1639406250000|2021-12-13 14:37:30|5374.8|5368.8|5374.3|5368.3|5375|5369|5373.8|5367.8|7
1639406260000|2021-12-13 14:37:40|5374.5|5368.5|5373.5|5367.5|5375|5369|5373|5367|6
1639406270000|2021-12-13 14:37:50|5373.3|5367.3|5375|5369|5375.3|5369.3|5373.3|5367.3|8
1639406280000|2021-12-13 14:38:00|5374.7|5368.7|5377.5|5371.5|5378.3|5372.3|5374.3|5368.3|12
1639406290000|2021-12-13 14:38:10|5377.3|5371.3|5376.5|5370.5|5377.5|5371.5|5375.8|5369.8|7
1639406300000|2021-12-13 14:38:20|5375.8|5369.8|5375|5369|5376.3|5370.3|5374.8|5368.8|7
1639406310000|2021-12-13 14:38:30|5374.8|5368.8|5372.6|5366.6|5375|5369|5370.6|5364.6|48
1639406320000|2021-12-13 14:38:40|5372.3|5366.3|5370.6|5364.6|5372.3|5366.3|5370.3|5364.3|38
1639406330000|2021-12-13 14:38:50|5370.8|5364.8|5369.1|5363.1|5371.8|5365.8|5369.1|5363.1|15
1639406340000|2021-12-13 14:39:00|5368.8|5362.8|5368.8|5362.8|5369.6|5363.6|5368.8|5362.8|11
1639406350000|2021-12-13 14:39:10|5369.1|5363.1|5368.1|5362.1|5369.1|5363.1|5366.3|5360.3|29
1639406360000|2021-12-13 14:39:20|5368.3|5362.3|5367.3|5361.3|5368.3|5362.3|5367.3|5361.3|11
1639406370000|2021-12-13 14:39:30|5367.5|5361.5|5368.5|5362.5|5369|5363|5367.5|5361.5|18
1639406380000|2021-12-13 14:39:40|5368|5362|5368.1|5362.1|5368.8|5362.8|5367.3|5361.3|13
1639406390000|2021-12-13 14:39:50|5368.5|5362.5|5367.8|5361.8|5368.5|5362.5|5366.5|5360.5|40
1639406400000|2021-12-13 14:40:00|5367.5|5361.5|5367.3|5361.3|5368.8|5362.8|5366.8|5360.8|13
1639406410000|2021-12-13 14:40:10|5369|5363|5369.6|5363.6|5369.6|5363.6|5367.8|5361.8|27
1639406420000|2021-12-13 14:40:20|5368.8|5362.8|5368.5|5362.5|5369.3|5363.3|5368.3|5362.3|22
1639406430000|2021-12-13 14:40:30|5369|5363|5368.5|5362.5|5369|5363|5368.1|5362.1|8
1639406440000|2021-12-13 14:40:40|5368.3|5362.3|5373.5|5367.5|5373.5|5367.5|5368.3|5362.3|6
1639406450000|2021-12-13 14:40:50|5372|5366|5371|5365|5372|5366|5370.5|5364.5|10
1639406460000|2021-12-13 14:41:00|5371.3|5365.3|5365.8|5359.8|5371.3|5365.3|5365.8|5359.8|57
1639406470000|2021-12-13 14:41:10|5366|5360|5369.3|5363.3|5369.3|5363.3|5366|5360|5
1639406480000|2021-12-13 14:41:20|5369.8|5363.8|5369.3|5363.3|5369.8|5363.8|5368.5|5362.5|16
1639406490000|2021-12-13 14:41:30|5368.8|5362.8|5369.5|5363.5|5370.5|5364.5|5368.8|5362.8|15
1639406500000|2021-12-13 14:41:40|5370|5364|5372|5366|5372|5366|5370|5364|27
1639406510000|2021-12-13 14:41:50|5373|5367|5375|5369|5375|5369|5373|5367|16
1639406520000|2021-12-13 14:42:00|5376|5370|5380|5374|5381.5|5375.5|5376|5370|52
1639406530000|2021-12-13 14:42:10|5380.3|5374.3|5380.3|5374.3|5380.8|5374.8|5380|5374|3
1639406540000|2021-12-13 14:42:20|5380|5374|5380.3|5374.3|5380.3|5374.3|5377|5371|22
1639406550000|2021-12-13 14:42:30|5380|5374|5377.3|5371.3|5380|5374|5377.3|5371.3|6
1639406560000|2021-12-13 14:42:40|5376.3|5370.3|5375|5369|5376.3|5370.3|5374.3|5368.3|11
1639406570000|2021-12-13 14:42:50|5374.3|5368.3|5378.3|5372.3|5379.3|5373.3|5374|5368|5
1639406580000|2021-12-13 14:43:00|5378.5|5372.5|5379|5373|5381|5375|5378.5|5372.5|10
1639406590000|2021-12-13 14:43:10|5378.8|5372.8|5381.8|5375.8|5381.8|5375.8|5377.8|5371.8|15
1639406600000|2021-12-13 14:43:20|5382|5376|5382|5376|5382|5376|5382|5376|0
1639406610000|2021-12-13 14:43:30|5381.8|5375.8|5378.3|5372.3|5381.8|5375.8|5378.3|5372.3|15
1639406620000|2021-12-13 14:43:40|5378.5|5372.5|5379.5|5373.5|5380|5374|5377.5|5371.5|7
1639406630000|2021-12-13 14:43:50|5379.3|5373.3|5379.3|5373.3|5380|5374|5378.8|5372.8|11
1639406640000|2021-12-13 14:44:00|5378.8|5372.8|5377.5|5371.5|5378.8|5372.8|5377.5|5371.5|6
1639406650000|2021-12-13 14:44:10|5377.3|5371.3|5376|5370|5377.3|5371.3|5376|5370|26
1639406660000|2021-12-13 14:44:20|5375.3|5369.3|5371.5|5365.5|5375.3|5369.3|5371.3|5365.3|17
1639406670000|2021-12-13 14:44:30|5372|5366|5373.5|5367.5|5375.8|5369.8|5372|5366|13
1639406680000|2021-12-13 14:44:40|||||||||1
1639406690000|2021-12-13 14:44:50|5373.3|5367.3|5372.5|5366.5|5374|5368|5372.5|5366.5|10
1639406700000|2021-12-13 14:45:00|5372.3|5366.3|5362.3|5356.3|5372.3|5366.3|5362.3|5356.3|88
1639406710000|2021-12-13 14:45:10|5362.1|5356.1|5362.8|5356.8|5364.1|5358.1|5361.8|5355.8|27
1639406720000|2021-12-13 14:45:20|5362.6|5356.6|5363.5|5357.5|5363.5|5357.5|5361.8|5355.8|32
1639406730000|2021-12-13 14:45:30|5362.8|5356.8|5361.5|5355.5|5363|5357|5361.5|5355.5|33
1639406740000|2021-12-13 14:45:40|5361.3|5355.3|5366.3|5360.3|5366.3|5360.3|5361.1|5355.1|10
1639406750000|2021-12-13 14:45:50|5366.8|5360.8|5364.3|5358.3|5366.8|5360.8|5364.3|5358.3|11
1639406760000|2021-12-13 14:46:00|5364.8|5358.8|5362.8|5356.8|5365.8|5359.8|5361.8|5355.8|17
1639406770000|2021-12-13 14:46:10|5362.3|5356.3|5366.8|5360.8|5368.8|5362.8|5361.8|5355.8|113
1639406780000|2021-12-13 14:46:20|5367|5361|5363.8|5357.8|5367.3|5361.3|5363.8|5357.8|11
1639406790000|2021-12-13 14:46:30|5364.5|5358.5|5370.8|5364.8|5371|5365|5364.5|5358.5|11
1639406800000|2021-12-13 14:46:40|5370.5|5364.5|5369|5363|5374.5|5368.5|5369|5363|7
1639406810000|2021-12-13 14:46:50|5369.5|5363.5|5369.3|5363.3|5369.5|5363.5|5368.8|5362.8|11
1639406820000|2021-12-13 14:47:00|5369.7|5363.7|5368.3|5362.3|5370|5364|5368.3|5362.3|5
1639406830000|2021-12-13 14:47:10|5368|5362|5365.3|5359.3|5368|5362|5364.8|5358.8|12
1639406840000|2021-12-13 14:47:20|5366|5360|5365.5|5359.5|5366|5360|5365.3|5359.3|2
1639406850000|2021-12-13 14:47:30|5366|5360|5368.3|5362.3|5368.3|5362.3|5366|5360|4
1639406860000|2021-12-13 14:47:40|5368|5362|5365.3|5359.3|5368.3|5362.3|5365|5359|19
1639406870000|2021-12-13 14:47:50|5364.3|5358.3|5362.8|5356.8|5364.3|5358.3|5362.5|5356.5|18
1639406880000|2021-12-13 14:48:00|5362.5|5356.5|5364|5358|5364|5358|5362.5|5356.5|11
1639406890000|2021-12-13 14:48:10|5363.8|5357.8|5364|5358|5364|5358|5363|5357|8
1639406900000|2021-12-13 14:48:20|5364.8|5358.8|5367.3|5361.3|5367.3|5361.3|5364.8|5358.8|4
1639406910000|2021-12-13 14:48:30|5367.7|5361.7|5368.8|5362.8|5370.3|5364.3|5366.8|5360.8|16
1639406920000|2021-12-13 14:48:40|5372.8|5366.8|5372.8|5366.8|5373.3|5367.3|5372.8|5366.8|10
1639406930000|2021-12-13 14:48:50|5373|5367|5371.7|5365.7|5373|5367|5371.5|5365.5|501
1639406940000|2021-12-13 14:49:00|5372|5366|5374.7|5368.7|5374.7|5368.7|5370.7|5364.7|24
1639406950000|2021-12-13 14:49:10|5375|5369|5379.5|5373.5|5379.5|5373.5|5375|5369|17
1639406960000|2021-12-13 14:49:20|5378.5|5372.5|5377.2|5371.2|5379|5373|5377.2|5371.2|38
1639406970000|2021-12-13 14:49:30|5377|5371|5375.7|5369.7|5377.2|5371.2|5375.7|5369.7|12
1639406980000|2021-12-13 14:49:40|5375.5|5369.5|5373.7|5367.7|5375.5|5369.5|5373.5|5367.5|177
1639406990000|2021-12-13 14:49:50|5374|5368|5376.2|5370.2|5376.3|5370.3|5373.7|5367.7|12
1639407000000|2021-12-13 14:50:00|5376|5370|5369.3|5363.3|5377.3|5371.3|5368.3|5362.3|40
1639407010000|2021-12-13 14:50:10|5367.5|5361.5|5369.7|5363.7|5369.7|5363.7|5367.5|5361.5|12
1639407020000|2021-12-13 14:50:20|5370.2|5364.2|5369.7|5363.7|5370.5|5364.5|5369.5|5363.5|3
1639407040000|2021-12-13 14:50:40|5369.5|5363.5|5371.5|5365.5|5372.2|5366.2|5369.5|5363.5|19
1639407050000|2021-12-13 14:50:50|5371.2|5365.2|5375.5|5369.5|5375.7|5369.7|5371.2|5365.2|4
1639407060000|2021-12-13 14:51:00|5375.7|5369.7|5376|5370|5376.5|5370.5|5375.5|5369.5|6
1639407070000|2021-12-13 14:51:10|5375.7|5369.7|5374.7|5368.7|5375.7|5369.7|5374.2|5368.2|3
1639407080000|2021-12-13 14:51:20|5374.2|5368.2|5373.7|5367.7|5374.5|5368.5|5373.7|5367.7|11
1639407090000|2021-12-13 14:51:30|5373.5|5367.5|5373.5|5367.5|5373.7|5367.7|5373.2|5367.2|180
1639407110000|2021-12-13 14:51:50|5374.3|5368.3|5377.5|5371.5|5377.5|5371.5|5374.3|5368.3|41
1639407120000|2021-12-13 14:52:00|5378.5|5372.5|5380|5374|5382|5376|5378.5|5372.5|52
1639407130000|2021-12-13 14:52:10|5380.5|5374.5|5381.5|5375.5|5381.7|5375.7|5380.5|5374.5|2
1639407140000|2021-12-13 14:52:20|5380.8|5374.8|5379.5|5373.5|5380.8|5374.8|5379.2|5373.2|10
1639407150000|2021-12-13 14:52:30|5379.7|5373.7|5375.7|5369.7|5379.7|5373.7|5375.7|5369.7|5
1639407160000|2021-12-13 14:52:40|5376|5370|5378.5|5372.5|5378.5|5372.5|5376|5370|7
1639407170000|2021-12-13 14:52:50|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378|5372|8
1639407180000|2021-12-13 14:53:00|5378|5372|5373.2|5367.2|5378|5372|5373.2|5367.2|10
1639407190000|2021-12-13 14:53:10|5372.7|5366.7|5369.7|5363.7|5372.7|5366.7|5369|5363|7
1639407200000|2021-12-13 14:53:20|5369.9|5363.9|5369.2|5363.2|5369.9|5363.9|5369.2|5363.2|4
1639407210000|2021-12-13 14:53:30|5369.5|5363.5|5370.5|5364.5|5371.7|5365.7|5369.5|5363.5|7
1639407220000|2021-12-13 14:53:40|5370.7|5364.7|5372|5366|5372|5366|5370.7|5364.7|7
1639407230000|2021-12-13 14:53:50|5371.5|5365.5|5371.7|5365.7|5372|5366|5371.5|5365.5|3
1639407240000|2021-12-13 14:54:00|5371.5|5365.5|5369.5|5363.5|5371.5|5365.5|5369|5363|13
1639407250000|2021-12-13 14:54:10|5368.7|5362.7|5369.7|5363.7|5370.5|5364.5|5368.7|5362.7|1
1639407260000|2021-12-13 14:54:20|5370|5364|5370.5|5364.5|5370.5|5364.5|5369|5363|10
1639407270000|2021-12-13 14:54:30|5370.2|5364.2|5370.5|5364.5|5370.5|5364.5|5370.2|5364.2|0
1639407280000|2021-12-13 14:54:40|5371|5365|5372.5|5366.5|5372.5|5366.5|5371|5365|9
1639407290000|2021-12-13 14:54:50|5371.7|5365.7|5373|5367|5373.5|5367.5|5371.7|5365.7|15
1639407300000|2021-12-13 14:55:00|5372.7|5366.7|5373.5|5367.5|5373.5|5367.5|5372.5|5366.5|7
1639407310000|2021-12-13 14:55:10|5373.2|5367.2|5372.5|5366.5|5373.5|5367.5|5372.5|5366.5|4
1639407320000|2021-12-13 14:55:20|5372.2|5366.2|5372.7|5366.7|5372.7|5366.7|5371.9|5365.9|13
1639407330000|2021-12-13 14:55:30|5371.7|5365.7|5372.4|5366.4|5372.4|5366.4|5371.7|5365.7|4
1639407340000|2021-12-13 14:55:40|5372.9|5366.9|5372.2|5366.2|5373|5367|5372.2|5366.2|5
1639407350000|2021-12-13 14:55:50|5371.9|5365.9|5370.7|5364.7|5371.9|5365.9|5370.7|5364.7|311
1639407360000|2021-12-13 14:56:00|5370.5|5364.5|5372.7|5366.7|5373.5|5367.5|5369.5|5363.5|15
1639407370000|2021-12-13 14:56:10|5373|5367|5376.2|5370.2|5376.2|5370.2|5373|5367|4
1639407380000|2021-12-13 14:56:20|5375.7|5369.7|5376.5|5370.5|5376.5|5370.5|5375.7|5369.7|5
1639407390000|2021-12-13 14:56:30|5375.8|5369.8|5374.7|5368.7|5375.8|5369.8|5374.2|5368.2|8
1639407400000|2021-12-13 14:56:40|5375|5369|5379.7|5373.7|5381.2|5375.2|5375|5369|21
1639407410000|2021-12-13 14:56:50|5379.5|5373.5|5379.2|5373.2|5380.5|5374.5|5379.2|5373.2|25
1639407420000|2021-12-13 14:57:00|5378.5|5372.5|5379.7|5373.7|5379.7|5373.7|5378.5|5372.5|22
1639407430000|2021-12-13 14:57:10|5379.5|5373.5|5379.7|5373.7|5379.7|5373.7|5378.5|5372.5|1
1639407440000|2021-12-13 14:57:20|5379.5|5373.5|5378|5372|5379.7|5373.7|5376.2|5370.2|7
1639407450000|2021-12-13 14:57:30|5377.7|5371.7|5378.7|5372.7|5379.2|5373.2|5377.7|5371.7|19
1639407460000|2021-12-13 14:57:40|||||||||1
1639407470000|2021-12-13 14:57:50|5379|5373|5379|5373|5379|5373|5379|5373|5
1639407480000|2021-12-13 14:58:00|5377.8|5371.8|5379.7|5373.7|5380|5374|5377.8|5371.8|30
1639407490000|2021-12-13 14:58:10|5380|5374|5377.7|5371.7|5380|5374|5377.5|5371.5|6
1639407500000|2021-12-13 14:58:20|5377.5|5371.5|5379.7|5373.7|5379.7|5373.7|5377.2|5371.2|12
1639407510000|2021-12-13 14:58:30|5379.2|5373.2|5379.7|5373.7|5379.7|5373.7|5379.2|5373.2|0
1639407520000|2021-12-13 14:58:40|5379.2|5373.2|5380.5|5374.5|5380.5|5374.5|5379.2|5373.2|5
1639407530000|2021-12-13 14:58:50|5381|5375|5386.5|5380.5|5387.2|5381.2|5380.7|5374.7|29
1639407540000|2021-12-13 14:59:00|5386.2|5380.2|5388|5382|5388.5|5382.5|5386|5380|19
1639407550000|2021-12-13 14:59:10|5387.7|5381.7|5389|5383|5389|5383|5387.7|5381.7|20
1639407560000|2021-12-13 14:59:20|5388.8|5382.8|5389|5383|5389|5383|5388.8|5382.8|5
1639407570000|2021-12-13 14:59:30|5388.8|5382.8|5390.7|5384.7|5391|5385|5388.8|5382.8|8
1639407580000|2021-12-13 14:59:40|5390.8|5384.8|5387.3|5381.3|5391.2|5385.2|5387.3|5381.3|5
1639407590000|2021-12-13 14:59:50|5386|5380|5387.7|5381.7|5387.7|5381.7|5385.7|5379.7|11
1639407600000|2021-12-13 15:00:00|5387.5|5381.5|5381.3|5375.3|5387.7|5381.7|5381.3|5375.3|24
1639407610000|2021-12-13 15:00:10|5380.8|5374.8|5381|5375|5382.3|5376.3|5380|5374|7
1639407620000|2021-12-13 15:00:20|5380.8|5374.8|5379|5373|5380.8|5374.8|5379|5373|6
1639407630000|2021-12-13 15:00:30|5379.5|5373.5|5379|5373|5380.7|5374.7|5379|5373|13
1639407640000|2021-12-13 15:00:40|||||||||1
1639407650000|2021-12-13 15:00:50|5378.5|5372.5|5376.5|5370.5|5378.5|5372.5|5376.5|5370.5|13
1639407660000|2021-12-13 15:01:00|5377|5371|5377.7|5371.7|5379|5373|5376.7|5370.7|19
1639407670000|2021-12-13 15:01:10|5378|5372|5376.3|5370.3|5378|5372|5376.3|5370.3|7
1639407680000|2021-12-13 15:01:20|5375.5|5369.5|5375.8|5369.8|5376|5370|5375.5|5369.5|0
1639407690000|2021-12-13 15:01:30|5376|5370|5373.8|5367.8|5376|5370|5373.8|5367.8|1
1639407700000|2021-12-13 15:01:40|5373.3|5367.3|5378.3|5372.3|5378.3|5372.3|5371.8|5365.8|16
1639407710000|2021-12-13 15:01:50|5377.3|5371.3|5380.3|5374.3|5380.3|5374.3|5377.3|5371.3|49
1639407720000|2021-12-13 15:02:00|5379.3|5373.3|5380.5|5374.5|5380.5|5374.5|5379.3|5373.3|5
1639407730000|2021-12-13 15:02:10|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1639407740000|2021-12-13 15:02:20|5379.8|5373.8|5380|5374|5380|5374|5379.8|5373.8|6
1639407750000|2021-12-13 15:02:30|5379.8|5373.8|5379.3|5373.3|5379.8|5373.8|5379.3|5373.3|2
1639407760000|2021-12-13 15:02:40|5379.7|5373.7|5380|5374|5380|5374|5379.7|5373.7|1
1639407770000|2021-12-13 15:02:50|5377.5|5371.5|5379.3|5373.3|5379.3|5373.3|5377.5|5371.5|15
1639407780000|2021-12-13 15:03:00|5379|5373|5378.8|5372.8|5379|5373|5378.8|5372.8|8
1639407790000|2021-12-13 15:03:10|5377.8|5371.8|5379|5373|5379|5373|5377.8|5371.8|3
1639407800000|2021-12-13 15:03:20|5378.3|5372.3|5379|5373|5379|5373|5378.3|5372.3|4
1639407810000|2021-12-13 15:03:30|5379.5|5373.5|5380|5374|5380|5374|5379.5|5373.5|7
1639407820000|2021-12-13 15:03:40|||||||||4
1639407830000|2021-12-13 15:03:50|5380.2|5374.2|5380|5374|5380.2|5374.2|5380|5374|2
1639407840000|2021-12-13 15:04:00|5379.3|5373.3|5378.5|5372.5|5383.3|5377.3|5378|5372|29
1639407850000|2021-12-13 15:04:10|5377.8|5371.8|5372.8|5366.8|5377.8|5371.8|5372.8|5366.8|14
1639407860000|2021-12-13 15:04:20|5372.3|5366.3|5372|5366|5372.3|5366.3|5372|5366|4
1639407870000|2021-12-13 15:04:30|5371.5|5365.5|5371.3|5365.3|5372.3|5366.3|5371|5365|7
1639407880000|2021-12-13 15:04:40|5371.5|5365.5|5372|5366|5372.3|5366.3|5371.3|5365.3|3
1639407900000|2021-12-13 15:05:00|5371.8|5365.8|5373|5367|5373|5367|5370.8|5364.8|14
1639407910000|2021-12-13 15:05:10|5373.8|5367.8|5376.8|5370.8|5377|5371|5373.8|5367.8|8
1639407920000|2021-12-13 15:05:20|5377|5371|5376|5370|5377|5371|5376|5370|4
1639407930000|2021-12-13 15:05:30|5375|5369|5376|5370|5376.5|5370.5|5375|5369|17
1639407940000|2021-12-13 15:05:40|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|5
1639407950000|2021-12-13 15:05:50|5374.3|5368.3|5374.7|5368.7|5374.7|5368.7|5373.8|5367.8|7
1639407960000|2021-12-13 15:06:00|5373.5|5367.5|5376.3|5370.3|5376.3|5370.3|5373.5|5367.5|14
1639407970000|2021-12-13 15:06:10|5377|5371|5378.5|5372.5|5378.5|5372.5|5377|5371|6
1639407980000|2021-12-13 15:06:20|5381|5375|5381.3|5375.3|5381.3|5375.3|5381|5375|5
1639407990000|2021-12-13 15:06:30|5381.5|5375.5|5382.3|5376.3|5383|5377|5381.3|5375.3|17
1639408000000|2021-12-13 15:06:40|5382.5|5376.5|5381|5375|5383|5377|5380.5|5374.5|3
1639408010000|2021-12-13 15:06:50|5380.5|5374.5|5380.5|5374.5|5381.3|5375.3|5380.5|5374.5|5
1639408020000|2021-12-13 15:07:00|5381|5375|5383.3|5377.3|5383.8|5377.8|5381|5375|4
1639408030000|2021-12-13 15:07:10|5382.8|5376.8|5380.8|5374.8|5383|5377|5380.8|5374.8|7
1639408040000|2021-12-13 15:07:20|5380.3|5374.3|5378.5|5372.5|5381.3|5375.3|5378.5|5372.5|11
1639408050000|2021-12-13 15:07:30|5378.3|5372.3|5379|5373|5379|5373|5378.3|5372.3|0
1639408060000|2021-12-13 15:07:40|5376.5|5370.5|5373.3|5367.3|5376.5|5370.5|5373|5367|15
1639408070000|2021-12-13 15:07:50|5374|5368|5373.8|5367.8|5374|5368|5373.8|5367.8|1
1639408080000|2021-12-13 15:08:00|5372.3|5366.3|5372|5366|5373.5|5367.5|5371.8|5365.8|19
1639408090000|2021-12-13 15:08:10|5373.3|5367.3|5377.8|5371.8|5378.3|5372.3|5373.3|5367.3|57
1639408100000|2021-12-13 15:08:20|5377|5371|5376.8|5370.8|5377|5371|5376.8|5370.8|5
1639408110000|2021-12-13 15:08:30|5375.5|5369.5|5375|5369|5375.5|5369.5|5375|5369|12
1639408120000|2021-12-13 15:08:40|5373.5|5367.5|5373.5|5367.5|5374|5368|5373.5|5367.5|26
1639408130000|2021-12-13 15:08:50|5374|5368|5374|5368|5374|5368|5374|5368|5
1639408140000|2021-12-13 15:09:00|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|2
1639408150000|2021-12-13 15:09:10|5374.8|5368.8|5375|5369|5375|5369|5374.8|5368.8|8
1639408160000|2021-12-13 15:09:20|5374.8|5368.8|5375|5369|5375.3|5369.3|5374|5368|6
1639408170000|2021-12-13 15:09:30|5375.3|5369.3|5377.8|5371.8|5377.8|5371.8|5374.8|5368.8|5
1639408180000|2021-12-13 15:09:40|5378|5372|5377|5371|5378.3|5372.3|5377|5371|3
1639408190000|2021-12-13 15:09:50|5377.3|5371.3|5376|5370|5378|5372|5376|5370|3
1639408200000|2021-12-13 15:10:00|5375.7|5369.7|5375|5369|5376.8|5370.8|5374.3|5368.3|6
1639408220000|2021-12-13 15:10:20|||||||||2
1639408240000|2021-12-13 15:10:40|||||||||6
1639408260000|2021-12-13 15:11:00|5375.5|5369.5|5376.8|5370.8|5377|5371|5375.5|5369.5|3
1639408270000|2021-12-13 15:11:10|5376.5|5370.5|5377.5|5371.5|5377.5|5371.5|5376|5370|10
1639408280000|2021-12-13 15:11:20|5378.2|5372.2|5378.2|5372.2|5379|5373|5378.2|5372.2|103
1639408290000|2021-12-13 15:11:30|5379|5373|5380.2|5374.2|5381.2|5375.2|5379|5373|61
1639408300000|2021-12-13 15:11:40|5380.7|5374.7|5381.9|5375.9|5381.9|5375.9|5380.7|5374.7|2
1639408310000|2021-12-13 15:11:50|5381.7|5375.7|5381.9|5375.9|5381.9|5375.9|5381.7|5375.7|66
1639408320000|2021-12-13 15:12:00|5381.7|5375.7|5381.2|5375.2|5383.2|5377.2|5381.2|5375.2|12
1639408330000|2021-12-13 15:12:10|5382.2|5376.2|5381|5375|5382.2|5376.2|5381|5375|1
1639408340000|2021-12-13 15:12:20|5381.5|5375.5|5379|5373|5382|5376|5379|5373|17
1639408350000|2021-12-13 15:12:30|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379|5373|1
1639408360000|2021-12-13 15:12:40|5381.5|5375.5|5380|5374|5382.5|5376.5|5379.2|5373.2|39
1639408370000|2021-12-13 15:12:50|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379|5373|3
1639408380000|2021-12-13 15:13:00|5377.7|5371.7|5378.2|5372.2|5378.2|5372.2|5377.2|5371.2|2
1639408390000|2021-12-13 15:13:10|5377.7|5371.7|5375.5|5369.5|5377.7|5371.7|5375.2|5369.2|5
1639408400000|2021-12-13 15:13:20|5375.2|5369.2|5375.2|5369.2|5375.5|5369.5|5375.2|5369.2|21
1639408410000|2021-12-13 15:13:30|5374.7|5368.7|5374|5368|5374.7|5368.7|5373.5|5367.5|17
1639408420000|2021-12-13 15:13:40|5373.7|5367.7|5374.7|5368.7|5374.7|5368.7|5373|5367|9
1639408430000|2021-12-13 15:13:50|5374.5|5368.5|5374.2|5368.2|5374.7|5368.7|5374.2|5368.2|3
1639408440000|2021-12-13 15:14:00|5374.5|5368.5|5375.2|5369.2|5375.2|5369.2|5374|5368|6
1639408450000|2021-12-13 15:14:10|5375.7|5369.7|5375.7|5369.7|5375.9|5369.9|5375.7|5369.7|3
1639408460000|2021-12-13 15:14:20|5375.9|5369.9|5376|5370|5377.7|5371.7|5375.9|5369.9|10
1639408470000|2021-12-13 15:14:30|5374.7|5368.7|5375.2|5369.2|5375.2|5369.2|5374.7|5368.7|2
1639408480000|2021-12-13 15:14:40|5375.5|5369.5|5377.2|5371.2|5377.2|5371.2|5375.5|5369.5|6
1639408490000|2021-12-13 15:14:50|5377|5371|5376.2|5370.2|5377|5371|5375.5|5369.5|14
1639408500000|2021-12-13 15:15:00|5376.4|5370.4|5377.2|5371.2|5377.2|5371.2|5376|5370|7
1639408510000|2021-12-13 15:15:10|5377|5371|5375|5369|5377|5371|5375|5369|38
1639408520000|2021-12-13 15:15:20|5374.2|5368.2|5374|5368|5374.7|5368.7|5373.7|5367.7|4
1639408530000|2021-12-13 15:15:30|5372.2|5366.2|5371.2|5365.2|5372.2|5366.2|5371.2|5365.2|18
1639408540000|2021-12-13 15:15:40|5371.7|5365.7|5369.7|5363.7|5371.7|5365.7|5369.7|5363.7|4
1639408550000|2021-12-13 15:15:50|5370|5364|5369.7|5363.7|5370|5364|5369.7|5363.7|1
1639408560000|2021-12-13 15:16:00|5370|5364|5370.9|5364.9|5370.9|5364.9|5370|5364|9
1639408570000|2021-12-13 15:16:10|5370.7|5364.7|5374|5368|5374|5368|5370.2|5364.2|7
1639408580000|2021-12-13 15:16:20|5373.7|5367.7|5373.5|5367.5|5374|5368|5373|5367|19
1639408590000|2021-12-13 15:16:30|5373.2|5367.2|5374.2|5368.2|5375|5369|5373.2|5367.2|6
1639408600000|2021-12-13 15:16:40|5374|5368|5371.5|5365.5|5374.2|5368.2|5371.5|5365.5|3
1639408610000|2021-12-13 15:16:50|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|1
1639408620000|2021-12-13 15:17:00|5373|5367|5375|5369|5375|5369|5372.7|5366.7|4
1639408630000|2021-12-13 15:17:10|5374|5368|5374.5|5368.5|5374.5|5368.5|5374|5368|3
1639408640000|2021-12-13 15:17:20|5375|5369|5376.5|5370.5|5376.5|5370.5|5375|5369|6
1639408650000|2021-12-13 15:17:30|5376.2|5370.2|5375.5|5369.5|5376.2|5370.2|5375.2|5369.2|5
1639408660000|2021-12-13 15:17:40|5375.2|5369.2|5376.2|5370.2|5376.2|5370.2|5375.2|5369.2|26
1639408670000|2021-12-13 15:17:50|5376.5|5370.5|5375.7|5369.7|5377|5371|5375.2|5369.2|2
1639408680000|2021-12-13 15:18:00|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5374.7|5368.7|1
1639408690000|2021-12-13 15:18:10|5375|5369|5373.7|5367.7|5375.5|5369.5|5373.7|5367.7|2
1639408700000|2021-12-13 15:18:20|5373|5367|5373|5367|5373|5367|5372.2|5366.2|1
1639408710000|2021-12-13 15:18:30|5372.7|5366.7|5371.7|5365.7|5372.7|5366.7|5371.7|5365.7|4
1639408720000|2021-12-13 15:18:40|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639408730000|2021-12-13 15:18:50|5370.2|5364.2|5369|5363|5370.2|5364.2|5369|5363|7
1639408740000|2021-12-13 15:19:00|5369.5|5363.5|5371.7|5365.7|5372.2|5366.2|5369.2|5363.2|28
1639408750000|2021-12-13 15:19:10|5372|5366|5374.5|5368.5|5374.5|5368.5|5372|5366|8
1639408760000|2021-12-13 15:19:20|5374.7|5368.7|5373.5|5367.5|5374.7|5368.7|5373.2|5367.2|4
1639408770000|2021-12-13 15:19:30|5373.7|5367.7|5375.7|5369.7|5375.7|5369.7|5373.7|5367.7|0
1639408780000|2021-12-13 15:19:40|5376.5|5370.5|5377.5|5371.5|5377.5|5371.5|5376.5|5370.5|13
1639408790000|2021-12-13 15:19:50|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|0
1639408800000|2021-12-13 15:20:00|5376|5370|5377|5371|5377|5371|5376|5370|4
1639408810000|2021-12-13 15:20:10|5376.5|5370.5|5376.7|5370.7|5378.2|5372.2|5376.5|5370.5|10
1639408820000|2021-12-13 15:20:20|5376.2|5370.2|5374.3|5368.3|5376.2|5370.2|5374.3|5368.3|29
1639408830000|2021-12-13 15:20:30|5373.7|5367.7|5371.7|5365.7|5373.7|5367.7|5371.7|5365.7|3
1639408840000|2021-12-13 15:20:40|5371.2|5365.2|5372.5|5366.5|5372.5|5366.5|5371.2|5365.2|8
1639408850000|2021-12-13 15:20:50|||||||||10
1639408860000|2021-12-13 15:21:00|5374|5368|5373.2|5367.2|5374|5368|5373.2|5367.2|4
1639408870000|2021-12-13 15:21:10|5373|5367|5373.2|5367.2|5373.2|5367.2|5372.2|5366.2|6
1639408880000|2021-12-13 15:21:20|5372.5|5366.5|5372|5366|5372.5|5366.5|5372|5366|2
1639408890000|2021-12-13 15:21:30|5372.2|5366.2|5372|5366|5372.5|5366.5|5371.7|5365.7|9
1639408900000|2021-12-13 15:21:40|5371.7|5365.7|5372.7|5366.7|5373.5|5367.5|5371.7|5365.7|6
1639408910000|2021-12-13 15:21:50|||||||||2
1639408920000|2021-12-13 15:22:00|5373|5367|5373.5|5367.5|5373.5|5367.5|5372.7|5366.7|13
1639408930000|2021-12-13 15:22:10|5373.2|5367.2|5374.5|5368.5|5374.7|5368.7|5373.2|5367.2|8
1639408940000|2021-12-13 15:22:20|5374.2|5368.2|5373.5|5367.5|5374.2|5368.2|5373.2|5367.2|5
1639408950000|2021-12-13 15:22:30|5373.2|5367.2|5373.2|5367.2|5373.5|5367.5|5373.2|5367.2|8
1639408960000|2021-12-13 15:22:40|5373.5|5367.5|5373.5|5367.5|5374|5368|5373.5|5367.5|4
1639408970000|2021-12-13 15:22:50|5373.2|5367.2|5372.5|5366.5|5373.2|5367.2|5372.2|5366.2|10
1639408980000|2021-12-13 15:23:00|5372.2|5366.2|5371|5365|5372.5|5366.5|5371|5365|9
1639409000000|2021-12-13 15:23:20|5371.5|5365.5|5372.5|5366.5|5372.5|5366.5|5371.5|5365.5|2
1639409010000|2021-12-13 15:23:30|5372.2|5366.2|5371.5|5365.5|5372.2|5366.2|5371.2|5365.2|5
1639409020000|2021-12-13 15:23:40|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371|5365|1
1639409030000|2021-12-13 15:23:50|5369|5363|5368.7|5362.7|5369.5|5363.5|5368.7|5362.7|9
1639409040000|2021-12-13 15:24:00|5369|5363|5369|5363|5369.2|5363.2|5368.7|5362.7|3
1639409050000|2021-12-13 15:24:10|||||||||5
1639409070000|2021-12-13 15:24:30|5368.8|5362.8|5369.5|5363.5|5369.5|5363.5|5368.8|5362.8|11
1639409080000|2021-12-13 15:24:40|5369.2|5363.2|5370.2|5364.2|5370.5|5364.5|5369.2|5363.2|4
1639409090000|2021-12-13 15:24:50|5370|5364|5370|5364|5370|5364|5369.5|5363.5|6
1639409100000|2021-12-13 15:25:00|5370.2|5364.2|5370.5|5364.5|5370.5|5364.5|5370.2|5364.2|3
1639409110000|2021-12-13 15:25:10|5370.2|5364.2|5370.5|5364.5|5370.5|5364.5|5370.2|5364.2|2
1639409120000|2021-12-13 15:25:20|5370.2|5364.2|5368.8|5362.8|5370.2|5364.2|5368.8|5362.8|18
1639409130000|2021-12-13 15:25:30|5368.5|5362.5|5369|5363|5369.2|5363.2|5368.5|5362.5|1
1639409140000|2021-12-13 15:25:40|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|0
1639409150000|2021-12-13 15:25:50|||||||||4
1639409160000|2021-12-13 15:26:00|5369|5363|5368.8|5362.8|5369.5|5363.5|5368.5|5362.5|33
1639409170000|2021-12-13 15:26:10|5369|5363|5369|5363|5369|5363|5369|5363|3
1639409180000|2021-12-13 15:26:20|5370|5364|5370.8|5364.8|5371|5365|5370|5364|5
1639409190000|2021-12-13 15:26:30|5369.8|5363.8|5368.8|5362.8|5370|5364|5368.8|5362.8|16
1639409200000|2021-12-13 15:26:40|5369|5363|5369|5363|5369|5363|5368.8|5362.8|2
1639409210000|2021-12-13 15:26:50|||||||||4
1639409220000|2021-12-13 15:27:00|5368.8|5362.8|5368.8|5362.8|5369|5363|5368.8|5362.8|3
1639409230000|2021-12-13 15:27:10|5369|5363|5369|5363|5369|5363|5369|5363|2
1639409240000|2021-12-13 15:27:20|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1639409250000|2021-12-13 15:27:30|5369|5363|5368.5|5362.5|5369|5363|5368|5362|13
1639409260000|2021-12-13 15:27:40|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|0
1639409270000|2021-12-13 15:27:50|||||||||6
1639409280000|2021-12-13 15:28:00|5368|5362|5368.3|5362.3|5368.3|5362.3|5368|5362|5
1639409290000|2021-12-13 15:28:10|5368|5362|5368|5362|5368|5362|5368|5362|14
1639409300000|2021-12-13 15:28:20|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|5368|5362|14
1639409310000|2021-12-13 15:28:30|5368.5|5362.5|5369|5363|5369|5363|5368.5|5362.5|1
1639409320000|2021-12-13 15:28:40|5368.8|5362.8|5368.3|5362.3|5368.8|5362.8|5368.3|5362.3|8
1639409330000|2021-12-13 15:28:50|5368|5362|5366.8|5360.8|5368|5362|5366.8|5360.8|4
1639409340000|2021-12-13 15:29:00|5366.5|5360.5|5367|5361|5367|5361|5365.3|5359.3|14
1639409350000|2021-12-13 15:29:10|||||||||3
1639409360000|2021-12-13 15:29:20|5366.8|5360.8|5365.5|5359.5|5366.8|5360.8|5365.5|5359.5|1
1639409380000|2021-12-13 15:29:40|5365.3|5359.3|5365.3|5359.3|5365.5|5359.5|5365|5359|5
1639409390000|2021-12-13 15:29:50|5365|5359|5364.8|5358.8|5365|5359|5364.8|5358.8|107
1639409400000|2021-12-13 15:30:00|5364.6|5358.6|5365|5359|5365|5359|5364.6|5358.6|11
1639409410000|2021-12-13 15:30:10|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.6|5358.6|12
1639409420000|2021-12-13 15:30:20|5365|5359|5364.8|5358.8|5365.5|5359.5|5364.8|5358.8|26
1639409430000|2021-12-13 15:30:30|5364.6|5358.6|5364.6|5358.6|5364.8|5358.8|5364.6|5358.6|3
1639409440000|2021-12-13 15:30:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5
1639409450000|2021-12-13 15:30:50|||||||||2
1639409460000|2021-12-13 15:31:00|5365|5359|5364.8|5358.8|5365|5359|5364.8|5358.8|1
1639409470000|2021-12-13 15:31:10|5364.6|5358.6|5362.8|5356.8|5364.8|5358.8|5362.8|5356.8|13
1639409490000|2021-12-13 15:31:30|5362.6|5356.6|5362.8|5356.8|5362.8|5356.8|5362.6|5356.6|2
1639409500000|2021-12-13 15:31:40|5362.6|5356.6|5364.5|5358.5|5364.5|5358.5|5362.6|5356.6|9
1639409510000|2021-12-13 15:31:50|5365|5359|5368.5|5362.5|5368.5|5362.5|5365|5359|8
1639409520000|2021-12-13 15:32:00|5368.3|5362.3|5366.1|5360.1|5368.3|5362.3|5365.8|5359.8|5
1639409530000|2021-12-13 15:32:10|5365.8|5359.8|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|7
1639409540000|2021-12-13 15:32:20|5365.5|5359.5|5365.5|5359.5|5365.5|5359.5|5365.5|5359.5|1
1639409550000|2021-12-13 15:32:30|||||||||10
1639409560000|2021-12-13 15:32:40|||||||||4
1639409570000|2021-12-13 15:32:50|5365.1|5359.1|5364.6|5358.6|5365.1|5359.1|5364.6|5358.6|6
1639409580000|2021-12-13 15:33:00|5364.3|5358.3|5365.3|5359.3|5365.3|5359.3|5363.3|5357.3|7
1639409590000|2021-12-13 15:33:10|5364.8|5358.8|5365.5|5359.5|5366|5360|5364.8|5358.8|12
1639409600000|2021-12-13 15:33:20|||||||||7
1639409610000|2021-12-13 15:33:30|5365.3|5359.3|5365.5|5359.5|5365.5|5359.5|5365|5359|4
1639409620000|2021-12-13 15:33:40|5365.8|5359.8|5365.5|5359.5|5366|5360|5365.5|5359.5|4
1639409640000|2021-12-13 15:34:00|5366|5360|5372|5366|5372|5366|5365.5|5359.5|29
1639409650000|2021-12-13 15:34:10|5372.3|5366.3|5375.8|5369.8|5377.8|5371.8|5372.3|5366.3|13
1639409660000|2021-12-13 15:34:20|5374.5|5368.5|5375.3|5369.3|5375.3|5369.3|5374.5|5368.5|7
1639409670000|2021-12-13 15:34:30|5375|5369|5374.5|5368.5|5375.3|5369.3|5374.5|5368.5|8
1639409680000|2021-12-13 15:34:40|5373|5367|5372.5|5366.5|5373|5367|5372.5|5366.5|5
1639409690000|2021-12-13 15:34:50|5372.3|5366.3|5372.3|5366.3|5372.8|5366.8|5371.5|5365.5|2
1639409700000|2021-12-13 15:35:00|5372.5|5366.5|5372.5|5366.5|5372.8|5366.8|5372.5|5366.5|5
1639409710000|2021-12-13 15:35:10|5372.3|5366.3|5372|5366|5372.3|5366.3|5371.8|5365.8|3
1639409720000|2021-12-13 15:35:20|5373.5|5367.5|5374.5|5368.5|5374.5|5368.5|5373.5|5367.5|10
1639409730000|2021-12-13 15:35:30|5374.8|5368.8|5374.8|5368.8|5375|5369|5374.5|5368.5|11
1639409740000|2021-12-13 15:35:40|5375|5369|5374.8|5368.8|5375|5369|5371.8|5365.8|18
1639409750000|2021-12-13 15:35:50|5375|5369|5375|5369|5375|5369|5373.8|5367.8|3
1639409760000|2021-12-13 15:36:00|5374.8|5368.8|5373.8|5367.8|5374.8|5368.8|5372.5|5366.5|14
1639409770000|2021-12-13 15:36:10|5373.5|5367.5|5373|5367|5373.5|5367.5|5372.5|5366.5|1
1639409780000|2021-12-13 15:36:20|5372.8|5366.8|5373|5367|5373.2|5367.2|5372.8|5366.8|2
1639409790000|2021-12-13 15:36:30|5372.8|5366.8|5373|5367|5373.5|5367.5|5372.8|5366.8|10
1639409800000|2021-12-13 15:36:40|5372.8|5366.8|5373|5367|5373.5|5367.5|5372|5366|33
1639409810000|2021-12-13 15:36:50|5372.8|5366.8|5371.3|5365.3|5372.8|5366.8|5371.3|5365.3|5
1639409820000|2021-12-13 15:37:00|5372|5366|5372.3|5366.3|5372.3|5366.3|5371.3|5365.3|17
1639409830000|2021-12-13 15:37:10|5372|5366|5374|5368|5374|5368|5372|5366|3
1639409840000|2021-12-13 15:37:20|5375|5369|5378.3|5372.3|5378.3|5372.3|5375|5369|6
1639409850000|2021-12-13 15:37:30|5378|5372|5377.3|5371.3|5378.3|5372.3|5377.3|5371.3|31
1639409860000|2021-12-13 15:37:40|5377|5371|5378|5372|5378.2|5372.2|5376.8|5370.8|16
1639409870000|2021-12-13 15:37:50|5378.2|5372.2|5378.8|5372.8|5379.5|5373.5|5378.2|5372.2|9
1639409880000|2021-12-13 15:38:00|5378.5|5372.5|5377|5371|5379|5373|5377|5371|6
1639409890000|2021-12-13 15:38:10|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|1
1639409900000|2021-12-13 15:38:20|5377|5371|5376.8|5370.8|5377|5371|5376.8|5370.8|8
1639409910000|2021-12-13 15:38:30|5377|5371|5376|5370|5377|5371|5375.8|5369.8|15
1639409920000|2021-12-13 15:38:40|5376.5|5370.5|5381|5375|5381|5375|5376.5|5370.5|10
1639409930000|2021-12-13 15:38:50|5380.3|5374.3|5379.3|5373.3|5380.3|5374.3|5379.3|5373.3|11
1639409940000|2021-12-13 15:39:00|5379.5|5373.5|5379.8|5373.8|5380|5374|5379.5|5373.5|0
1639409950000|2021-12-13 15:39:10|5380|5374|5381|5375|5381.3|5375.3|5379.8|5373.8|3
1639409960000|2021-12-13 15:39:20|5380.8|5374.8|5380|5374|5381|5375|5379.8|5373.8|12
1639409970000|2021-12-13 15:39:30|5378.5|5372.5|5377.8|5371.8|5378.5|5372.5|5377.8|5371.8|2
1639409980000|2021-12-13 15:39:40|5378.2|5372.2|5374.5|5368.5|5378.2|5372.2|5374.5|5368.5|17
1639409990000|2021-12-13 15:39:50|5374.3|5368.3|5374.3|5368.3|5374.5|5368.5|5374.3|5368.3|8
1639410000000|2021-12-13 15:40:00|5374.5|5368.5|5373.3|5367.3|5374.5|5368.5|5372.8|5366.8|16
1639410010000|2021-12-13 15:40:10|5373|5367|5373|5367|5373|5367|5372.3|5366.3|1
1639410020000|2021-12-13 15:40:20|5372.8|5366.8|5369.8|5363.8|5372.8|5366.8|5369.8|5363.8|19
1639410030000|2021-12-13 15:40:30|5369.5|5363.5|5368.8|5362.8|5369.5|5363.5|5368.8|5362.8|11
1639410040000|2021-12-13 15:40:40|5368.5|5362.5|5361.8|5355.8|5368.5|5362.5|5361.8|5355.8|24
1639410050000|2021-12-13 15:40:50|5362.1|5356.1|5360.1|5354.1|5362.1|5356.1|5359.5|5353.5|20
1639410060000|2021-12-13 15:41:00|5360.3|5354.3|5359.8|5353.8|5360.3|5354.3|5359.1|5353.1|3
1639410070000|2021-12-13 15:41:10|5360.1|5354.1|5358.1|5352.1|5360.1|5354.1|5358.1|5352.1|38
1639410080000|2021-12-13 15:41:20|||||||||6
1639410090000|2021-12-13 15:41:30|5359.6|5353.6|5359.1|5353.1|5359.8|5353.8|5358.3|5352.3|20
1639410100000|2021-12-13 15:41:40|5358.8|5352.8|5357.3|5351.3|5359.8|5353.8|5357.3|5351.3|12
1639410110000|2021-12-13 15:41:50|5356.6|5350.6|5354.9|5348.9|5356.9|5350.9|5353.9|5347.9|26
1639410120000|2021-12-13 15:42:00|5355.6|5349.6|5354.4|5348.4|5357.1|5351.1|5354.2|5348.2|15
1639410130000|2021-12-13 15:42:10|5354.2|5348.2|5353.4|5347.4|5354.4|5348.4|5353.2|5347.2|28
1639410140000|2021-12-13 15:42:20|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|11
1639410150000|2021-12-13 15:42:30|5353.4|5347.4|5355.9|5349.9|5355.9|5349.9|5353.2|5347.2|12
1639410160000|2021-12-13 15:42:40|5355.7|5349.7|5354.2|5348.2|5355.7|5349.7|5354.2|5348.2|6
1639410170000|2021-12-13 15:42:50|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.2|5348.2|4
1639410180000|2021-12-13 15:43:00|5353.9|5347.9|5355.6|5349.6|5355.6|5349.6|5353.7|5347.7|20
1639410190000|2021-12-13 15:43:10|5355.4|5349.4|5355.6|5349.6|5355.6|5349.6|5355.4|5349.4|5
1639410200000|2021-12-13 15:43:20|5356.6|5350.6|5358.6|5352.6|5358.6|5352.6|5356.4|5350.4|18
1639410210000|2021-12-13 15:43:30|5359.1|5353.1|5359.1|5353.1|5359.9|5353.9|5358.1|5352.1|10
1639410220000|2021-12-13 15:43:40|5358.9|5352.9|5359.6|5353.6|5359.6|5353.6|5358.9|5352.9|5
1639410230000|2021-12-13 15:43:50|5360.6|5354.6|5360.9|5354.9|5360.9|5354.9|5359.6|5353.6|2
1639410240000|2021-12-13 15:44:00|5360.3|5354.3|5359.9|5353.9|5360.3|5354.3|5358.7|5352.7|13
1639410250000|2021-12-13 15:44:10|5359.2|5353.2|5359.9|5353.9|5359.9|5353.9|5358.9|5352.9|9
1639410260000|2021-12-13 15:44:20|5360.4|5354.4|5362.1|5356.1|5362.1|5356.1|5360.4|5354.4|4
1639410270000|2021-12-13 15:44:30|5361.3|5355.3|5361.6|5355.6|5361.6|5355.6|5361.3|5355.3|7
1639410280000|2021-12-13 15:44:40|5362.1|5356.1|5364.9|5358.9|5365.1|5359.1|5362.1|5356.1|7
1639410290000|2021-12-13 15:44:50|5365.1|5359.1|5364.9|5358.9|5365.4|5359.4|5364.9|5358.9|2
1639410300000|2021-12-13 15:45:00|5365.7|5359.7|5365.6|5359.6|5365.9|5359.9|5364.9|5358.9|40
1639410310000|2021-12-13 15:45:10|5365.3|5359.3|5365.6|5359.6|5365.8|5359.8|5365.1|5359.1|6
1639410320000|2021-12-13 15:45:20|5366.2|5360.2|5366.3|5360.3|5367.1|5361.1|5366.1|5360.1|14
1639410330000|2021-12-13 15:45:30|5365.3|5359.3|5364.8|5358.8|5365.3|5359.3|5364.8|5358.8|4
1639410340000|2021-12-13 15:45:40|5365.3|5359.3|5366.1|5360.1|5366.3|5360.3|5365.3|5359.3|8
1639410350000|2021-12-13 15:45:50|5366.3|5360.3|5366.6|5360.6|5366.6|5360.6|5366.1|5360.1|1
1639410360000|2021-12-13 15:46:00|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5365.8|5359.8|14
1639410370000|2021-12-13 15:46:10|5367|5361|5364.8|5358.8|5367|5361|5364.8|5358.8|6
1639410380000|2021-12-13 15:46:20|||||||||4
1639410390000|2021-12-13 15:46:30|5365.5|5359.5|5364.5|5358.5|5365.5|5359.5|5364.3|5358.3|3
1639410400000|2021-12-13 15:46:40|5363.5|5357.5|5364.5|5358.5|5364.5|5358.5|5363.5|5357.5|4
1639410410000|2021-12-13 15:46:50|5364.3|5358.3|5364.5|5358.5|5364.8|5358.8|5364.3|5358.3|59
1639410420000|2021-12-13 15:47:00|5366.8|5360.8|5365.8|5359.8|5366.8|5360.8|5365.8|5359.8|2
1639410430000|2021-12-13 15:47:10|5364.8|5358.8|5365.5|5359.5|5365.5|5359.5|5364.6|5358.6|5
1639410440000|2021-12-13 15:47:20|5365.8|5359.8|5368.5|5362.5|5368.5|5362.5|5365.8|5359.8|1
1639410450000|2021-12-13 15:47:30|5368.8|5362.8|5368.5|5362.5|5368.8|5362.8|5368.3|5362.3|6
1639410460000|2021-12-13 15:47:40|5369.5|5363.5|5371.8|5365.8|5372.1|5366.1|5369.5|5363.5|9
1639410470000|2021-12-13 15:47:50|5371.3|5365.3|5371.5|5365.5|5372|5366|5371.3|5365.3|6
1639410480000|2021-12-13 15:48:00|5371.3|5365.3|5374|5368|5374|5368|5371.3|5365.3|5
1639410490000|2021-12-13 15:48:10|5373.3|5367.3|5372.5|5366.5|5373.3|5367.3|5371.8|5365.8|12
1639410500000|2021-12-13 15:48:20|5372.3|5366.3|5369.8|5363.8|5372.3|5366.3|5368.8|5362.8|22
1639410510000|2021-12-13 15:48:30|5370.3|5364.3|5370.3|5364.3|5370.5|5364.5|5370.3|5364.3|4
1639410520000|2021-12-13 15:48:40|5371|5365|5370.5|5364.5|5371|5365|5370.5|5364.5|10
1639410530000|2021-12-13 15:48:50|5370.1|5364.1|5369.5|5363.5|5370.1|5364.1|5369.5|5363.5|0
1639410540000|2021-12-13 15:49:00|5369.8|5363.8|5369.1|5363.1|5370.3|5364.3|5368.8|5362.8|12
1639410550000|2021-12-13 15:49:10|5368.3|5362.3|5367.1|5361.1|5368.3|5362.3|5367.1|5361.1|25
1639410560000|2021-12-13 15:49:20|5367.3|5361.3|5367.5|5361.5|5367.5|5361.5|5367.3|5361.3|6
1639410570000|2021-12-13 15:49:30|5367.8|5361.8|5367.5|5361.5|5367.8|5361.8|5367.5|5361.5|1
1639410580000|2021-12-13 15:49:40|5368|5362|5368.1|5362.1|5369.8|5363.8|5368|5362|59
1639410590000|2021-12-13 15:49:50|5368.3|5362.3|5368.8|5362.8|5368.8|5362.8|5367.3|5361.3|5
1639410600000|2021-12-13 15:50:00|5369.3|5363.3|5370.8|5364.8|5372.5|5366.5|5369.3|5363.3|10
1639410610000|2021-12-13 15:50:10|5370.5|5364.5|5370.8|5364.8|5371.3|5365.3|5370.5|5364.5|24
1639410620000|2021-12-13 15:50:20|5371.5|5365.5|5372.6|5366.6|5372.6|5366.6|5371.5|5365.5|3
1639410630000|2021-12-13 15:50:30|5372.8|5366.8|5373.8|5367.8|5376.1|5370.1|5372.8|5366.8|18
1639410640000|2021-12-13 15:50:40|5374.1|5368.1|5373.1|5367.1|5374.1|5368.1|5373.1|5367.1|4
1639410650000|2021-12-13 15:50:50|5373.3|5367.3|5373.1|5367.1|5373.3|5367.3|5373.1|5367.1|1
1639410660000|2021-12-13 15:51:00|5373.8|5367.8|5373.1|5367.1|5373.8|5367.8|5373.1|5367.1|6
1639410670000|2021-12-13 15:51:10|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|3
1639410680000|2021-12-13 15:51:20|5373.3|5367.3|5373.6|5367.6|5373.8|5367.8|5371.1|5365.1|6
1639410690000|2021-12-13 15:51:30|5373.3|5367.3|5369.3|5363.3|5373.3|5367.3|5369.1|5363.1|7
1639410700000|2021-12-13 15:51:40|5369.6|5363.6|5369.3|5363.3|5370.3|5364.3|5369.3|5363.3|15
1639410710000|2021-12-13 15:51:50|5369.6|5363.6|5367.3|5361.3|5369.6|5363.6|5367.3|5361.3|1
1639410720000|2021-12-13 15:52:00|5367.8|5361.8|5366.8|5360.8|5367.8|5361.8|5366.3|5360.3|1
1639410730000|2021-12-13 15:52:10|5366.6|5360.6|5366.3|5360.3|5366.6|5360.6|5366.3|5360.3|1
1639410740000|2021-12-13 15:52:20|5365.8|5359.8|5366.1|5360.1|5366.1|5360.1|5365.3|5359.3|7
1639410750000|2021-12-13 15:52:30|5365.8|5359.8|5365.1|5359.1|5365.8|5359.8|5364.3|5358.3|5
1639410760000|2021-12-13 15:52:40|5364.8|5358.8|5365.6|5359.6|5365.6|5359.6|5364.6|5358.6|1
1639410770000|2021-12-13 15:52:50|5365.3|5359.3|5364.3|5358.3|5365.3|5359.3|5364.3|5358.3|1
1639410780000|2021-12-13 15:53:00|5364.1|5358.1|5365.6|5359.6|5365.6|5359.6|5363.8|5357.8|8
1639410790000|2021-12-13 15:53:10|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5365.1|5359.1|3
1639410800000|2021-12-13 15:53:20|5366.5|5360.5|5366.6|5360.6|5368.3|5362.3|5365.1|5359.1|14
1639410810000|2021-12-13 15:53:30|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5365.3|5359.3|12
1639410820000|2021-12-13 15:53:40|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|0
1639410830000|2021-12-13 15:53:50|5366.1|5360.1|5366.1|5360.1|5367.3|5361.3|5366.1|5360.1|24
1639410840000|2021-12-13 15:54:00|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|13
1639410850000|2021-12-13 15:54:10|5365.1|5359.1|5364.1|5358.1|5365.3|5359.3|5364.1|5358.1|31
1639410860000|2021-12-13 15:54:20|5364.3|5358.3|5364.1|5358.1|5364.3|5358.3|5363.6|5357.6|11
1639410870000|2021-12-13 15:54:30|5363.6|5357.6|5363.8|5357.8|5364.3|5358.3|5363.6|5357.6|3
1639410880000|2021-12-13 15:54:40|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|0
1639410890000|2021-12-13 15:54:50|||||||||3
1639410900000|2021-12-13 15:55:00|5364.1|5358.1|5363.3|5357.3|5364.3|5358.3|5363.3|5357.3|19
1639410910000|2021-12-13 15:55:10|5363.1|5357.1|5364.1|5358.1|5364.3|5358.3|5363.1|5357.1|4
1639410920000|2021-12-13 15:55:20|5363.8|5357.8|5366.1|5360.1|5366.1|5360.1|5363.3|5357.3|16
1639410930000|2021-12-13 15:55:30|5366.3|5360.3|5366.1|5360.1|5366.3|5360.3|5366.1|5360.1|3
1639410940000|2021-12-13 15:55:40|5364.3|5358.3|5364.1|5358.1|5364.3|5358.3|5364.1|5358.1|3
1639410950000|2021-12-13 15:55:50|5363.8|5357.8|5363.1|5357.1|5363.8|5357.8|5363|5357|7
1639410960000|2021-12-13 15:56:00|5362.6|5356.6|5363.1|5357.1|5363.3|5357.3|5362.6|5356.6|1
1639410980000|2021-12-13 15:56:20|5362.6|5356.6|5362.1|5356.1|5363.1|5357.1|5361.8|5355.8|24
1639410990000|2021-12-13 15:56:30|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|3
1639411000000|2021-12-13 15:56:40|5362.3|5356.3|5362.1|5356.1|5362.3|5356.3|5362.1|5356.1|0
1639411010000|2021-12-13 15:56:50|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|7
1639411020000|2021-12-13 15:57:00|5361|5355|5360.6|5354.6|5361.1|5355.1|5360.6|5354.6|7
1639411030000|2021-12-13 15:57:10|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|4
1639411040000|2021-12-13 15:57:20|5359.6|5353.6|5360.6|5354.6|5360.6|5354.6|5359.6|5353.6|14
1639411050000|2021-12-13 15:57:30|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|3
1639411060000|2021-12-13 15:57:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|9
1639411070000|2021-12-13 15:57:50|5360.3|5354.3|5361.1|5355.1|5361.1|5355.1|5360.1|5354.1|2
1639411080000|2021-12-13 15:58:00|5360.8|5354.8|5359.6|5353.6|5360.8|5354.8|5359.6|5353.6|2
1639411090000|2021-12-13 15:58:10|5359.8|5353.8|5360.1|5354.1|5360.1|5354.1|5359.8|5353.8|6
1639411100000|2021-12-13 15:58:20|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5
1639411110000|2021-12-13 15:58:30|5360.3|5354.3|5361.1|5355.1|5361.1|5355.1|5360.3|5354.3|4
1639411120000|2021-12-13 15:58:40|5360.3|5354.3|5361.3|5355.3|5361.3|5355.3|5360.1|5354.1|9
1639411130000|2021-12-13 15:58:50|5361.1|5355.1|5360.8|5354.8|5361.6|5355.6|5360.6|5354.6|2
1639411140000|2021-12-13 15:59:00|5360.3|5354.3|5361.1|5355.1|5361.1|5355.1|5360.3|5354.3|3
1639411150000|2021-12-13 15:59:10|5361.5|5355.5|5362.3|5356.3|5362.8|5356.8|5361.5|5355.5|5
1639411160000|2021-12-13 15:59:20|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|2
1639411170000|2021-12-13 15:59:30|5363|5357|5366.3|5360.3|5367.8|5361.8|5363|5357|18
1639411180000|2021-12-13 15:59:40|5366.6|5360.6|5366.5|5360.5|5366.6|5360.6|5366.3|5360.3|10
1639411190000|2021-12-13 15:59:50|5366.3|5360.3|5363.8|5357.8|5366.6|5360.6|5363.8|5357.8|2
1639411200000|2021-12-13 16:00:00|5362.8|5356.8|5362.1|5356.1|5362.8|5356.8|5362.1|5356.1|6
1639411210000|2021-12-13 16:00:10|5361.6|5355.6|5362.6|5356.6|5362.6|5356.6|5361.6|5355.6|8
1639411220000|2021-12-13 16:00:20|5363.3|5357.3|5363|5357|5363.3|5357.3|5362.8|5356.8|2
1639411230000|2021-12-13 16:00:30|5363.5|5357.5|5366.3|5360.3|5367.8|5361.8|5363.5|5357.5|32
1639411240000|2021-12-13 16:00:40|5366.5|5360.5|5365.8|5359.8|5366.8|5360.8|5365.8|5359.8|5
1639411250000|2021-12-13 16:00:50|5366.1|5360.1|5368.1|5362.1|5368.1|5362.1|5366.1|5360.1|6
1639411260000|2021-12-13 16:01:00|5368.3|5362.3|5368.1|5362.1|5369.5|5363.5|5367.8|5361.8|7
1639411270000|2021-12-13 16:01:10|5367.6|5361.6|5365.3|5359.3|5367.8|5361.8|5365.3|5359.3|9
1639411280000|2021-12-13 16:01:20|5365.8|5359.8|5365.3|5359.3|5365.8|5359.8|5363|5357|20
1639411290000|2021-12-13 16:01:30|5365.8|5359.8|5365.3|5359.3|5365.8|5359.8|5365.3|5359.3|2
1639411300000|2021-12-13 16:01:40|5365.8|5359.8|5366.3|5360.3|5366.3|5360.3|5364.6|5358.6|13
1639411310000|2021-12-13 16:01:50|5366|5360|5365.8|5359.8|5366.3|5360.3|5365.6|5359.6|6
1639411320000|2021-12-13 16:02:00|5366.1|5360.1|5367.3|5361.3|5367.5|5361.5|5366.1|5360.1|4
1639411330000|2021-12-13 16:02:10|5367.5|5361.5|5367.3|5361.3|5368.5|5362.5|5367.3|5361.3|15
1639411340000|2021-12-13 16:02:20|5367.5|5361.5|5367.1|5361.1|5367.8|5361.8|5367.1|5361.1|4
1639411350000|2021-12-13 16:02:30|5366.1|5360.1|5365.8|5359.8|5366.1|5360.1|5365.1|5359.1|2
1639411360000|2021-12-13 16:02:40|5365.5|5359.5|5365.5|5359.5|5365.5|5359.5|5364.8|5358.8|11
1639411370000|2021-12-13 16:02:50|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|3
1639411380000|2021-12-13 16:03:00|5362.8|5356.8|5361.3|5355.3|5364|5358|5361.3|5355.3|15
1639411390000|2021-12-13 16:03:10|5361.8|5355.8|5361.1|5355.1|5361.8|5355.8|5361|5355|47
1639411400000|2021-12-13 16:03:20|||||||||6
1639411410000|2021-12-13 16:03:30|5360.8|5354.8|5360.3|5354.3|5360.8|5354.8|5360.1|5354.1|6
1639411420000|2021-12-13 16:03:40|5360.1|5354.1|5359.3|5353.3|5360.1|5354.1|5359.3|5353.3|6
1639411430000|2021-12-13 16:03:50|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|3
1639411440000|2021-12-13 16:04:00|5359.1|5353.1|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|5
1639411450000|2021-12-13 16:04:10|5359.6|5353.6|5359.3|5353.3|5359.6|5353.6|5359.3|5353.3|1
1639411470000|2021-12-13 16:04:30|5359.8|5353.8|5359.6|5353.6|5359.8|5353.8|5359.6|5353.6|4
1639411480000|2021-12-13 16:04:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|1
1639411490000|2021-12-13 16:04:50|5362.1|5356.1|5359.1|5353.1|5362.1|5356.1|5358.6|5352.6|9
1639411500000|2021-12-13 16:05:00|5358.6|5352.6|5360.1|5354.1|5360.1|5354.1|5358.6|5352.6|6
1639411510000|2021-12-13 16:05:10|5360.6|5354.6|5361.8|5355.8|5362.1|5356.1|5360.6|5354.6|5
1639411520000|2021-12-13 16:05:20|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|1
1639411530000|2021-12-13 16:05:30|5360.6|5354.6|5360.6|5354.6|5360.8|5354.8|5360.3|5354.3|6
1639411540000|2021-12-13 16:05:40|5360.8|5354.8|5361.1|5355.1|5361.6|5355.6|5360.8|5354.8|2
1639411550000|2021-12-13 16:05:50|5361.3|5355.3|5362.1|5356.1|5362.1|5356.1|5361.3|5355.3|6
1639411560000|2021-12-13 16:06:00|5361.8|5355.8|5359.6|5353.6|5361.8|5355.8|5359.4|5353.4|10
1639411570000|2021-12-13 16:06:10|5359.4|5353.4|5361.1|5355.1|5361.1|5355.1|5359.4|5353.4|7
1639411580000|2021-12-13 16:06:20|5360.8|5354.8|5361.1|5355.1|5361.3|5355.3|5360.8|5354.8|6
1639411590000|2021-12-13 16:06:30|5361.3|5355.3|5360.8|5354.8|5361.3|5355.3|5360.3|5354.3|6
1639411600000|2021-12-13 16:06:40|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|2
1639411610000|2021-12-13 16:06:50|5361.1|5355.1|5361.3|5355.3|5362.1|5356.1|5361.1|5355.1|11
1639411620000|2021-12-13 16:07:00|5361.6|5355.6|5360.6|5354.6|5362.1|5356.1|5360.6|5354.6|3
1639411630000|2021-12-13 16:07:10|5360.8|5354.8|5360.3|5354.3|5360.8|5354.8|5360.3|5354.3|2
1639411640000|2021-12-13 16:07:20|5359.8|5353.8|5360.3|5354.3|5360.6|5354.6|5359.8|5353.8|4
1639411650000|2021-12-13 16:07:30|5360.8|5354.8|5361.8|5355.8|5362.1|5356.1|5360.8|5354.8|1
1639411660000|2021-12-13 16:07:40|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5362.3|5356.3|3
1639411670000|2021-12-13 16:07:50|5365.6|5359.6|5364.8|5358.8|5365.8|5359.8|5364.8|5358.8|7
1639411680000|2021-12-13 16:08:00|5365.6|5359.6|5365.1|5359.1|5365.6|5359.6|5365.1|5359.1|11
1639411710000|2021-12-13 16:08:30|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|8
1639411720000|2021-12-13 16:08:40|5365.6|5359.6|5365.1|5359.1|5365.6|5359.6|5365.1|5359.1|2
1639411730000|2021-12-13 16:08:50|5364.6|5358.6|5362.8|5356.8|5364.6|5358.6|5362.8|5356.8|27
1639411740000|2021-12-13 16:09:00|5363.1|5357.1|5363.3|5357.3|5363.3|5357.3|5362.8|5356.8|1
1639411750000|2021-12-13 16:09:10|5363.5|5357.5|5362.1|5356.1|5363.5|5357.5|5362.1|5356.1|10
1639411760000|2021-12-13 16:09:20|5361.3|5355.3|5362.3|5356.3|5362.3|5356.3|5361.3|5355.3|2
1639411770000|2021-12-13 16:09:30|||||||||4
1639411780000|2021-12-13 16:09:40|||||||||3
1639411790000|2021-12-13 16:09:50|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|11
1639411800000|2021-12-13 16:10:00|5360.3|5354.3|5360.1|5354.1|5360.3|5354.3|5359.8|5353.8|6
1639411810000|2021-12-13 16:10:10|5360.5|5354.5|5360.5|5354.5|5361|5355|5360.3|5354.3|7
1639411820000|2021-12-13 16:10:20|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|0
1639411830000|2021-12-13 16:10:30|5360.1|5354.1|5360.1|5354.1|5360.5|5354.5|5360.1|5354.1|2
1639411840000|2021-12-13 16:10:40|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|3
1639411850000|2021-12-13 16:10:50|||||||||1
1639411860000|2021-12-13 16:11:00|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|0
1639411870000|2021-12-13 16:11:10|||||||||4
1639411880000|2021-12-13 16:11:20|5358.8|5352.8|5354.6|5348.6|5358.8|5352.8|5353.3|5347.3|38
1639411900000|2021-12-13 16:11:40|5354.1|5348.1|5355.1|5349.1|5355.1|5349.1|5353.8|5347.8|12
1639411910000|2021-12-13 16:11:50|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|1
1639411920000|2021-12-13 16:12:00|5355.1|5349.1|5353.3|5347.3|5355.1|5349.1|5353.3|5347.3|6
1639411930000|2021-12-13 16:12:10|5353.6|5347.6|5354.8|5348.8|5354.8|5348.8|5353.6|5347.6|6
1639411940000|2021-12-13 16:12:20|5355.1|5349.1|5354.8|5348.8|5355.6|5349.6|5354.8|5348.8|7
1639411950000|2021-12-13 16:12:30|5354.6|5348.6|5355.1|5349.1|5355.1|5349.1|5354.6|5348.6|2
1639411960000|2021-12-13 16:12:40|5354.8|5348.8|5355.3|5349.3|5355.3|5349.3|5354.8|5348.8|5
1639411970000|2021-12-13 16:12:50|5355.1|5349.1|5354.8|5348.8|5355.1|5349.1|5354.8|5348.8|4
1639411980000|2021-12-13 16:13:00|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|6
1639411990000|2021-12-13 16:13:10|5356.3|5350.3|5354.8|5348.8|5356.3|5350.3|5354.4|5348.4|13
1639412000000|2021-12-13 16:13:20|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5
1639412010000|2021-12-13 16:13:30|5355.3|5349.3|5356.3|5350.3|5356.6|5350.6|5355.3|5349.3|4
1639412030000|2021-12-13 16:13:50|5358.1|5352.1|5355.8|5349.8|5358.6|5352.6|5355.6|5349.6|11
1639412040000|2021-12-13 16:14:00|5355.6|5349.6|5355.1|5349.1|5355.8|5349.8|5355.1|5349.1|8
1639412050000|2021-12-13 16:14:10|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|1
1639412070000|2021-12-13 16:14:30|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|8
1639412080000|2021-12-13 16:14:40|5355.4|5349.4|5355.6|5349.6|5355.6|5349.6|5355.1|5349.1|2
1639412090000|2021-12-13 16:14:50|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|1
1639412100000|2021-12-13 16:15:00|5355.6|5349.6|5353.8|5347.8|5355.6|5349.6|5353.4|5347.4|11
1639412120000|2021-12-13 16:15:20|||||||||5
1639412130000|2021-12-13 16:15:30|||||||||1
1639412140000|2021-12-13 16:15:40|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|8
1639412150000|2021-12-13 16:15:50|||||||||4
1639412160000|2021-12-13 16:16:00|5353.4|5347.4|5353.3|5347.3|5353.8|5347.8|5352.6|5346.6|7
1639412170000|2021-12-13 16:16:10|5353.6|5347.6|5353.1|5347.1|5353.6|5347.6|5352.8|5346.8|7
1639412180000|2021-12-13 16:16:20|5353.4|5347.4|5352.9|5346.9|5353.4|5347.4|5352.9|5346.9|5
1639412190000|2021-12-13 16:16:30|5352.6|5346.6|5357.4|5351.4|5357.9|5351.9|5352.6|5346.6|7
1639412200000|2021-12-13 16:16:40|5356.9|5350.9|5355.6|5349.6|5358.4|5352.4|5355.6|5349.6|11
1639412210000|2021-12-13 16:16:50|5357.6|5351.6|5357.1|5351.1|5357.6|5351.6|5357.1|5351.1|20
1639412220000|2021-12-13 16:17:00|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.4|5351.4|4
1639412230000|2021-12-13 16:17:10|5357.1|5351.1|5355.6|5349.6|5357.1|5351.1|5355.6|5349.6|13
1639412240000|2021-12-13 16:17:20|5355.1|5349.1|5356.4|5350.4|5356.4|5350.4|5355.1|5349.1|2
1639412260000|2021-12-13 16:17:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5
1639412270000|2021-12-13 16:17:50|5356.4|5350.4|5356.6|5350.6|5357.9|5351.9|5356.1|5350.1|10
1639412280000|2021-12-13 16:18:00|5356.9|5350.9|5356.6|5350.6|5357.9|5351.9|5356.6|5350.6|6
1639412290000|2021-12-13 16:18:10|5356.1|5350.1|5357.1|5351.1|5357.1|5351.1|5356.1|5350.1|9
1639412300000|2021-12-13 16:18:20|5356.9|5350.9|5355.9|5349.9|5356.9|5350.9|5355.9|5349.9|3
1639412310000|2021-12-13 16:18:30|5356.1|5350.1|5356.6|5350.6|5356.6|5350.6|5356.1|5350.1|1
1639412320000|2021-12-13 16:18:40|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|12
1639412330000|2021-12-13 16:18:50|5356.6|5350.6|5357.6|5351.6|5357.6|5351.6|5356.6|5350.6|10
1639412340000|2021-12-13 16:19:00|5357.9|5351.9|5359.4|5353.4|5359.4|5353.4|5357.9|5351.9|4
1639412360000|2021-12-13 16:19:20|||||||||4
1639412370000|2021-12-13 16:19:30|5360.1|5354.1|5358.6|5352.6|5360.1|5354.1|5357.9|5351.9|4
1639412380000|2021-12-13 16:19:40|5358.9|5352.9|5359.4|5353.4|5359.4|5353.4|5358.9|5352.9|2
1639412390000|2021-12-13 16:19:50|5359.9|5353.9|5359.1|5353.1|5359.9|5353.9|5359.1|5353.1|2
1639412400000|2021-12-13 16:20:00|5359.4|5353.4|5359.6|5353.6|5361.1|5355.1|5359.4|5353.4|14
1639412410000|2021-12-13 16:20:10|5359.4|5353.4|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|1
1639412430000|2021-12-13 16:20:30|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|1
1639412440000|2021-12-13 16:20:40|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|4
1639412450000|2021-12-13 16:20:50|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|1
1639412460000|2021-12-13 16:21:00|5360.1|5354.1|5361.6|5355.6|5361.6|5355.6|5359.4|5353.4|5
1639412470000|2021-12-13 16:21:10|5362.6|5356.6|5364.1|5358.1|5365.1|5359.1|5362.1|5356.1|22
1639412480000|2021-12-13 16:21:20|5364.6|5358.6|5365.6|5359.6|5365.6|5359.6|5364.6|5358.6|9
1639412490000|2021-12-13 16:21:30|5365.3|5359.3|5364.6|5358.6|5365.6|5359.6|5364.4|5358.4|26
1639412500000|2021-12-13 16:21:40|5364.4|5358.4|5364.1|5358.1|5365.4|5359.4|5364.1|5358.1|11
1639412510000|2021-12-13 16:21:50|5364.6|5358.6|5364.1|5358.1|5364.6|5358.6|5364.1|5358.1|5
1639412520000|2021-12-13 16:22:00|5363.6|5357.6|5362.9|5356.9|5363.9|5357.9|5362.9|5356.9|4
1639412530000|2021-12-13 16:22:10|5362.6|5356.6|5362.9|5356.9|5362.9|5356.9|5362.6|5356.6|2
1639412580000|2021-12-13 16:23:00|5363.1|5357.1|5359.9|5353.9|5363.1|5357.1|5359.9|5353.9|8
1639412590000|2021-12-13 16:23:10|||||||||3
1639412620000|2021-12-13 16:23:40|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|3
1639412630000|2021-12-13 16:23:50|5359.9|5353.9|5359.6|5353.6|5359.9|5353.9|5359.6|5353.6|1
1639412640000|2021-12-13 16:24:00|5359.9|5353.9|5359.1|5353.1|5359.9|5353.9|5359.1|5353.1|4
1639412650000|2021-12-13 16:24:10|5357.1|5351.1|5357.4|5351.4|5357.4|5351.4|5356.8|5350.8|3
1639412660000|2021-12-13 16:24:20|5357.1|5351.1|5357.4|5351.4|5357.4|5351.4|5357.1|5351.1|0
1639412670000|2021-12-13 16:24:30|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|4
1639412680000|2021-12-13 16:24:40|5359.4|5353.4|5358.9|5352.9|5359.4|5353.4|5358.9|5352.9|3
1639412700000|2021-12-13 16:25:00|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5358.9|5352.9|7
1639412710000|2021-12-13 16:25:10|5359.6|5353.6|5359.4|5353.4|5359.6|5353.6|5358.4|5352.4|3
1639412730000|2021-12-13 16:25:30|5359.1|5353.1|5358.6|5352.6|5359.1|5353.1|5358.6|5352.6|0
1639412740000|2021-12-13 16:25:40|5358.9|5352.9|5360.4|5354.4|5360.4|5354.4|5357.6|5351.6|24
1639412750000|2021-12-13 16:25:50|5359.6|5353.6|5360.4|5354.4|5360.6|5354.6|5359.6|5353.6|8
1639412760000|2021-12-13 16:26:00|5360.1|5354.1|5358.6|5352.6|5360.1|5354.1|5358.6|5352.6|8
1639412770000|2021-12-13 16:26:10|5359.1|5353.1|5358.9|5352.9|5359.1|5353.1|5358.9|5352.9|0
1639412780000|2021-12-13 16:26:20|5359.4|5353.4|5359.1|5353.1|5359.4|5353.4|5359.1|5353.1|4
1639412790000|2021-12-13 16:26:30|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|0
1639412800000|2021-12-13 16:26:40|5357.6|5351.6|5357.4|5351.4|5357.6|5351.6|5357.4|5351.4|2
1639412810000|2021-12-13 16:26:50|5357.6|5351.6|5358.6|5352.6|5358.6|5352.6|5357.6|5351.6|2
1639412820000|2021-12-13 16:27:00|5359.4|5353.4|5358.9|5352.9|5359.4|5353.4|5357.9|5351.9|10
1639412830000|2021-12-13 16:27:10|5359.4|5353.4|5360.9|5354.9|5361.9|5355.9|5359.4|5353.4|10
1639412840000|2021-12-13 16:27:20|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|4
1639412850000|2021-12-13 16:27:30|5362.1|5356.1|5361.4|5355.4|5362.4|5356.4|5361.4|5355.4|6
1639412860000|2021-12-13 16:27:40|5362.4|5356.4|5360.9|5354.9|5362.4|5356.4|5360.9|5354.9|6
1639412870000|2021-12-13 16:27:50|5361.1|5355.1|5361.4|5355.4|5361.4|5355.4|5360.6|5354.6|6
1639412880000|2021-12-13 16:28:00|5361.6|5355.6|5359.9|5353.9|5361.9|5355.9|5359.6|5353.6|5
1639412890000|2021-12-13 16:28:10|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|3
1639412900000|2021-12-13 16:28:20|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|6
1639412930000|2021-12-13 16:28:50|5357.9|5351.9|5357.9|5351.9|5358.6|5352.6|5357.9|5351.9|1
1639412940000|2021-12-13 16:29:00|5358.4|5352.4|5357.9|5351.9|5358.4|5352.4|5357.6|5351.6|7
1639412950000|2021-12-13 16:29:10|5357.6|5351.6|5356.6|5350.6|5357.6|5351.6|5356.6|5350.6|2
1639412960000|2021-12-13 16:29:20|5356.9|5350.9|5357.1|5351.1|5357.4|5351.4|5356.6|5350.6|1
1639412970000|2021-12-13 16:29:30|5357.4|5351.4|5357.9|5351.9|5358.4|5352.4|5357.1|5351.1|1
1639412980000|2021-12-13 16:29:40|||||||||1
1639412990000|2021-12-13 16:29:50|5357.6|5351.6|5358.1|5352.1|5358.1|5352.1|5357.4|5351.4|5
1639413000000|2021-12-13 16:30:00|5358.9|5352.9|5359.6|5353.6|5359.6|5353.6|5358.9|5352.9|5
1639413010000|2021-12-13 16:30:10|5359.1|5353.1|5360.9|5354.9|5360.9|5354.9|5358.6|5352.6|7
1639413020000|2021-12-13 16:30:20|5361.1|5355.1|5363.1|5357.1|5363.6|5357.6|5361.1|5355.1|6
1639413030000|2021-12-13 16:30:30|5362.9|5356.9|5361.4|5355.4|5362.9|5356.9|5361.4|5355.4|4
1639413050000|2021-12-13 16:30:50|5361.9|5355.9|5361.4|5355.4|5361.9|5355.9|5361.4|5355.4|9
1639413060000|2021-12-13 16:31:00|5361.6|5355.6|5361.1|5355.1|5361.9|5355.9|5361.1|5355.1|3
1639413070000|2021-12-13 16:31:10|5360.9|5354.9|5361.4|5355.4|5361.4|5355.4|5360.4|5354.4|4
1639413080000|2021-12-13 16:31:20|5361.9|5355.9|5362.4|5356.4|5362.4|5356.4|5361.9|5355.9|42
1639413090000|2021-12-13 16:31:30|5362.9|5356.9|5362.6|5356.6|5363.4|5357.4|5362.6|5356.6|3
1639413100000|2021-12-13 16:31:40|||||||||53
1639413110000|2021-12-13 16:31:50|||||||||1
1639413120000|2021-12-13 16:32:00|5362.4|5356.4|5361.1|5355.1|5362.4|5356.4|5359.9|5353.9|18
1639413130000|2021-12-13 16:32:10|5360.9|5354.9|5359.6|5353.6|5360.9|5354.9|5359.6|5353.6|4
1639413140000|2021-12-13 16:32:20|5359.4|5353.4|5358.4|5352.4|5359.4|5353.4|5358.4|5352.4|0
1639413150000|2021-12-13 16:32:30|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|0
1639413160000|2021-12-13 16:32:40|5357.6|5351.6|5359.1|5353.1|5359.3|5353.3|5357.6|5351.6|9
1639413190000|2021-12-13 16:33:10|5360.1|5354.1|5362.1|5356.1|5362.1|5356.1|5360.1|5354.1|14
1639413200000|2021-12-13 16:33:20|||||||||3
1639413210000|2021-12-13 16:33:30|5361.9|5355.9|5362.1|5356.1|5362.1|5356.1|5361.9|5355.9|1
1639413220000|2021-12-13 16:33:40|5361.9|5355.9|5362.4|5356.4|5362.4|5356.4|5361.9|5355.9|2
1639413230000|2021-12-13 16:33:50|5362.1|5356.1|5362.9|5356.9|5362.9|5356.9|5361.9|5355.9|2
1639413240000|2021-12-13 16:34:00|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5362.6|5356.6|3
1639413250000|2021-12-13 16:34:10|5362.9|5356.9|5361.1|5355.1|5362.9|5356.9|5361.1|5355.1|6
1639413260000|2021-12-13 16:34:20|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1639413270000|2021-12-13 16:34:30|5361.1|5355.1|5360.9|5354.9|5361.1|5355.1|5360.9|5354.9|0
1639413300000|2021-12-13 16:35:00|5361.1|5355.1|5363.1|5357.1|5363.1|5357.1|5361.1|5355.1|7
1639413310000|2021-12-13 16:35:10|5363.4|5357.4|5364.1|5358.1|5364.1|5358.1|5363.1|5357.1|7
1639413320000|2021-12-13 16:35:20|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5364.4|5358.4|0
1639413330000|2021-12-13 16:35:30|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|3
1639413340000|2021-12-13 16:35:40|||||||||11
1639413350000|2021-12-13 16:35:50|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5
1639413360000|2021-12-13 16:36:00|5366.3|5360.3|5367.1|5361.1|5367.1|5361.1|5366.3|5360.3|21
1639413370000|2021-12-13 16:36:10|5366.8|5360.8|5364.8|5358.8|5366.8|5360.8|5364.6|5358.6|14
1639413380000|2021-12-13 16:36:20|5364.3|5358.3|5365.3|5359.3|5365.3|5359.3|5364.3|5358.3|1
1639413390000|2021-12-13 16:36:30|5365|5359|5363.8|5357.8|5365|5359|5363.8|5357.8|6
1639413400000|2021-12-13 16:36:40|5363.5|5357.5|5362.5|5356.5|5363.5|5357.5|5362.3|5356.3|2
1639413410000|2021-12-13 16:36:50|5363|5357|5362.5|5356.5|5363|5357|5362.5|5356.5|1
1639413420000|2021-12-13 16:37:00|5362.8|5356.8|5361.8|5355.8|5363|5357|5361.8|5355.8|4
1639413430000|2021-12-13 16:37:10|5364.1|5358.1|5363.5|5357.5|5364.1|5358.1|5363.3|5357.3|4
1639413440000|2021-12-13 16:37:20|5363.3|5357.3|5365.3|5359.3|5365.3|5359.3|5363.3|5357.3|1
1639413450000|2021-12-13 16:37:30|5365.5|5359.5|5367.6|5361.6|5367.8|5361.8|5365.3|5359.3|3
1639413460000|2021-12-13 16:37:40|5367.3|5361.3|5368.3|5362.3|5368.5|5362.5|5367.3|5361.3|8
1639413470000|2021-12-13 16:37:50|5367.8|5361.8|5367.3|5361.3|5367.8|5361.8|5367.3|5361.3|3
1639413480000|2021-12-13 16:38:00|5366.8|5360.8|5366.3|5360.3|5367.3|5361.3|5365.8|5359.8|4
1639413490000|2021-12-13 16:38:10|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|5
1639413500000|2021-12-13 16:38:20|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.1|5359.1|3
1639413510000|2021-12-13 16:38:30|5366.3|5360.3|5366.5|5360.5|5367|5361|5366.3|5360.3|5
1639413520000|2021-12-13 16:38:40|5366.3|5360.3|5368.3|5362.3|5368.3|5362.3|5366.3|5360.3|2
1639413530000|2021-12-13 16:38:50|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.1|5362.1|0
1639413540000|2021-12-13 16:39:00|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|1
1639413550000|2021-12-13 16:39:10|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|0
1639413560000|2021-12-13 16:39:20|5367.8|5361.8|5367.3|5361.3|5367.8|5361.8|5367.3|5361.3|2
1639413570000|2021-12-13 16:39:30|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|1
1639413580000|2021-12-13 16:39:40|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.3|5361.3|3
1639413590000|2021-12-13 16:39:50|5367.6|5361.6|5367.1|5361.1|5367.8|5361.8|5367.1|5361.1|2
1639413600000|2021-12-13 16:40:00|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|0
1639413610000|2021-12-13 16:40:10|5367.3|5361.3|5367.5|5361.5|5367.5|5361.5|5367.3|5361.3|1
1639413620000|2021-12-13 16:40:20|5366.8|5360.8|5366.8|5360.8|5367|5361|5366.8|5360.8|1
1639413640000|2021-12-13 16:40:40|5366.6|5360.6|5366.8|5360.8|5366.8|5360.8|5366.6|5360.6|1
1639413650000|2021-12-13 16:40:50|5366.6|5360.6|5366.8|5360.8|5366.8|5360.8|5366.6|5360.6|6
1639413660000|2021-12-13 16:41:00|5368.3|5362.3|5369.3|5363.3|5369.3|5363.3|5368.3|5362.3|4
1639413670000|2021-12-13 16:41:10|5368.5|5362.5|5369.6|5363.6|5369.6|5363.6|5368.3|5362.3|12
1639413680000|2021-12-13 16:41:20|5369.1|5363.1|5368.3|5362.3|5369.1|5363.1|5368.3|5362.3|5
1639413690000|2021-12-13 16:41:30|||||||||5
1639413700000|2021-12-13 16:41:40|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|0
1639413710000|2021-12-13 16:41:50|5368.3|5362.3|5368.3|5362.3|5368.5|5362.5|5368.3|5362.3|17
1639413720000|2021-12-13 16:42:00|||||||||4
1639413740000|2021-12-13 16:42:20|5368|5362|5368|5362|5368|5362|5368|5362|2
1639413760000|2021-12-13 16:42:40|||||||||12
1639413770000|2021-12-13 16:42:50|||||||||9
1639413780000|2021-12-13 16:43:00|5370.5|5364.5|5371.1|5365.1|5371.3|5365.3|5370.5|5364.5|39
1639413790000|2021-12-13 16:43:10|5370.1|5364.1|5370.8|5364.8|5370.8|5364.8|5370.1|5364.1|2
1639413800000|2021-12-13 16:43:20|5371.1|5365.1|5370.8|5364.8|5371.3|5365.3|5370.8|5364.8|4
1639413810000|2021-12-13 16:43:30|5370.6|5364.6|5370.1|5364.1|5370.6|5364.6|5370.1|5364.1|2
1639413820000|2021-12-13 16:43:40|5370.3|5364.3|5369.6|5363.6|5370.3|5364.3|5369.6|5363.6|0
1639413830000|2021-12-13 16:43:50|5369.3|5363.3|5369.5|5363.5|5369.8|5363.8|5369.3|5363.3|1
1639413840000|2021-12-13 16:44:00|5369.3|5363.3|5369.3|5363.3|5369.3|5363.3|5369.3|5363.3|4
1639413850000|2021-12-13 16:44:10|5370|5364|5370|5364|5370|5364|5370|5364|10
1639413860000|2021-12-13 16:44:20|5369.3|5363.3|5369.5|5363.5|5369.5|5363.5|5369.3|5363.3|5
1639413870000|2021-12-13 16:44:30|5369.3|5363.3|5369.3|5363.3|5369.3|5363.3|5369.3|5363.3|1
1639413880000|2021-12-13 16:44:40|5368.3|5362.3|5369.5|5363.5|5369.5|5363.5|5368.3|5362.3|16
1639413890000|2021-12-13 16:44:50|5369.3|5363.3|5364.6|5358.6|5369.3|5363.3|5364.6|5358.6|10
1639413900000|2021-12-13 16:45:00|5365.8|5359.8|5363.1|5357.1|5365.8|5359.8|5363.1|5357.1|22
1639413910000|2021-12-13 16:45:10|5361.6|5355.6|5361.1|5355.1|5361.6|5355.6|5360.1|5354.1|16
1639413930000|2021-12-13 16:45:30|5361.8|5355.8|5361.1|5355.1|5362.1|5356.1|5360.6|5354.6|30
1639413940000|2021-12-13 16:45:40|5361.3|5355.3|5361.4|5355.4|5361.6|5355.6|5361.1|5355.1|4
1639413950000|2021-12-13 16:45:50|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|3
1639413960000|2021-12-13 16:46:00|5360.9|5354.9|5362.6|5356.6|5362.6|5356.6|5360.9|5354.9|5
1639413970000|2021-12-13 16:46:10|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|1
1639414000000|2021-12-13 16:46:40|5362.6|5356.6|5365.1|5359.1|5365.1|5359.1|5362.3|5356.3|3
1639414020000|2021-12-13 16:47:00|5365.3|5359.3|5365.6|5359.6|5366.1|5360.1|5365.3|5359.3|1
1639414030000|2021-12-13 16:47:10|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.3|5360.3|4
1639414040000|2021-12-13 16:47:20|5366.4|5360.4|5366.6|5360.6|5366.6|5360.6|5366.4|5360.4|0
1639414060000|2021-12-13 16:47:40|5367.3|5361.3|5369.1|5363.1|5369.1|5363.1|5367.3|5361.3|11
1639414070000|2021-12-13 16:47:50|5368.9|5362.9|5368.1|5362.1|5368.9|5362.9|5368.1|5362.1|0
1639414080000|2021-12-13 16:48:00|5367.8|5361.8|5367.1|5361.1|5367.8|5361.8|5367.1|5361.1|13
1639414090000|2021-12-13 16:48:10|5367.4|5361.4|5366.1|5360.1|5367.4|5361.4|5366.1|5360.1|1
1639414100000|2021-12-13 16:48:20|5366.4|5360.4|5367.1|5361.1|5367.1|5361.1|5366.4|5360.4|0
1639414110000|2021-12-13 16:48:30|5366.9|5360.9|5367.1|5361.1|5367.1|5361.1|5366.1|5360.1|1
1639414130000|2021-12-13 16:48:50|5366.1|5360.1|5366.1|5360.1|5366.9|5360.9|5366.1|5360.1|4
1639414140000|2021-12-13 16:49:00|5365.9|5359.9|5366.1|5360.1|5366.1|5360.1|5365.9|5359.9|2
1639414150000|2021-12-13 16:49:10|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|2
1639414160000|2021-12-13 16:49:20|5368.9|5362.9|5369.1|5363.1|5369.6|5363.6|5368.4|5362.4|5
1639414170000|2021-12-13 16:49:30|5369.3|5363.3|5368.9|5362.9|5369.6|5363.6|5368.9|5362.9|8
1639414180000|2021-12-13 16:49:40|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5367.9|5361.9|2
1639414190000|2021-12-13 16:49:50|5367.9|5361.9|5367.4|5361.4|5367.9|5361.9|5367.4|5361.4|1
1639414200000|2021-12-13 16:50:00|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5367.1|5361.1|0
1639414210000|2021-12-13 16:50:10|5367.1|5361.1|5367.4|5361.4|5367.9|5361.9|5366.9|5360.9|3
1639414220000|2021-12-13 16:50:20|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5365.9|5359.9|8
1639414230000|2021-12-13 16:50:30|5366.9|5360.9|5367.4|5361.4|5367.4|5361.4|5366.9|5360.9|0
1639414240000|2021-12-13 16:50:40|5366.9|5360.9|5365.9|5359.9|5366.9|5360.9|5365.9|5359.9|2
1639414250000|2021-12-13 16:50:50|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5
1639414260000|2021-12-13 16:51:00|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5366.4|5360.4|2
1639414270000|2021-12-13 16:51:10|5367.1|5361.1|5367.1|5361.1|5367.4|5361.4|5366.9|5360.9|1
1639414280000|2021-12-13 16:51:20|5366.9|5360.9|5365.4|5359.4|5367.4|5361.4|5365.4|5359.4|5
1639414290000|2021-12-13 16:51:30|5365.1|5359.1|5365.4|5359.4|5365.4|5359.4|5365.1|5359.1|2
1639414300000|2021-12-13 16:51:40|5365.1|5359.1|5365.1|5359.1|5365.4|5359.4|5365.1|5359.1|20
1639414310000|2021-12-13 16:51:50|5363.4|5357.4|5363.9|5357.9|5363.9|5357.9|5363.1|5357.1|3
1639414320000|2021-12-13 16:52:00|5364.6|5358.6|5364.9|5358.9|5364.9|5358.9|5364.1|5358.1|9
1639414330000|2021-12-13 16:52:10|5364.6|5358.6|5364.4|5358.4|5364.6|5358.6|5364.4|5358.4|1
1639414340000|2021-12-13 16:52:20|5364.1|5358.1|5359.6|5353.6|5364.1|5358.1|5359.2|5353.2|25
1639414350000|2021-12-13 16:52:30|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|5358.7|5352.7|16
1639414360000|2021-12-13 16:52:40|5358.7|5352.7|5360.9|5354.9|5360.9|5354.9|5358.7|5352.7|1
1639414370000|2021-12-13 16:52:50|5359.9|5353.9|5359.9|5353.9|5360.1|5354.1|5359.9|5353.9|13
1639414380000|2021-12-13 16:53:00|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|1
1639414400000|2021-12-13 16:53:20|5361.1|5355.1|5360.1|5354.1|5361.1|5355.1|5360.1|5354.1|20
1639414410000|2021-12-13 16:53:30|||||||||1
1639414420000|2021-12-13 16:53:40|5359.6|5353.6|5360.9|5354.9|5360.9|5354.9|5359.6|5353.6|16
1639414440000|2021-12-13 16:54:00|||||||||5
1639414470000|2021-12-13 16:54:30|5359.6|5353.6|5359.9|5353.9|5360.4|5354.4|5359.6|5353.6|9
1639414480000|2021-12-13 16:54:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|3
1639414490000|2021-12-13 16:54:50|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|2
1639414500000|2021-12-13 16:55:00|5359.4|5353.4|5359.2|5353.2|5359.6|5353.6|5359.2|5353.2|8
1639414510000|2021-12-13 16:55:10|5358.9|5352.9|5359.1|5353.1|5359.1|5353.1|5358.7|5352.7|4
1639414520000|2021-12-13 16:55:20|5358.9|5352.9|5358.7|5352.7|5358.9|5352.9|5358.7|5352.7|0
1639414530000|2021-12-13 16:55:30|5358.9|5352.9|5359.1|5353.1|5359.1|5353.1|5358.9|5352.9|1
1639414540000|2021-12-13 16:55:40|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|3
1639414550000|2021-12-13 16:55:50|5357.9|5351.9|5356.9|5350.9|5357.9|5351.9|5356.9|5350.9|11
1639414560000|2021-12-13 16:56:00|5356.7|5350.7|5357.6|5351.6|5357.9|5351.9|5356.7|5350.7|5
1639414570000|2021-12-13 16:56:10|5357.4|5351.4|5357.6|5351.6|5357.6|5351.6|5357.4|5351.4|0
1639414580000|2021-12-13 16:56:20|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|1
1639414590000|2021-12-13 16:56:30|5357.2|5351.2|5357.2|5351.2|5357.4|5351.4|5357.2|5351.2|9
1639414600000|2021-12-13 16:56:40|5356.9|5350.9|5356.9|5350.9|5357.2|5351.2|5356.7|5350.7|9
1639414610000|2021-12-13 16:56:50|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|10
1639414620000|2021-12-13 16:57:00|5358.6|5352.6|5357.4|5351.4|5358.9|5352.9|5357.4|5351.4|6
1639414630000|2021-12-13 16:57:10|5357.9|5351.9|5357.4|5351.4|5357.9|5351.9|5357.4|5351.4|2
1639414640000|2021-12-13 16:57:20|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|2
1639414650000|2021-12-13 16:57:30|5356.9|5350.9|5355.4|5349.4|5356.9|5350.9|5355.4|5349.4|2
1639414660000|2021-12-13 16:57:40|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|13
1639414670000|2021-12-13 16:57:50|5355.4|5349.4|5357.4|5351.4|5357.4|5351.4|5355.4|5349.4|29
1639414680000|2021-12-13 16:58:00|5356.9|5350.9|5357.4|5351.4|5357.4|5351.4|5356.7|5350.7|9
1639414690000|2021-12-13 16:58:10|5357.6|5351.6|5357.9|5351.9|5358.9|5352.9|5357.6|5351.6|14
1639414700000|2021-12-13 16:58:20|5357.4|5351.4|5357.2|5351.2|5357.4|5351.4|5357.2|5351.2|0
1639414710000|2021-12-13 16:58:30|5357.4|5351.4|5355.6|5349.6|5357.9|5351.9|5355.6|5349.6|14
1639414720000|2021-12-13 16:58:40|5356.1|5350.1|5355.9|5349.9|5356.1|5350.1|5355.7|5349.7|1
1639414730000|2021-12-13 16:58:50|5356.2|5350.2|5355.9|5349.9|5356.2|5350.2|5355.9|5349.9|0
1639414740000|2021-12-13 16:59:00|5356.1|5350.1|5357.1|5351.1|5357.1|5351.1|5356.1|5350.1|6
1639414750000|2021-12-13 16:59:10|5356.7|5350.7|5356.9|5350.9|5356.9|5350.9|5356.7|5350.7|2
1639414760000|2021-12-13 16:59:20|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|0
1639414770000|2021-12-13 16:59:30|5357.6|5351.6|5357.9|5351.9|5357.9|5351.9|5357.6|5351.6|4
1639414780000|2021-12-13 16:59:40|5357.6|5351.6|5358.4|5352.4|5358.4|5352.4|5357.6|5351.6|1
1639414790000|2021-12-13 16:59:50|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|1
1639414800000|2021-12-13 17:00:00|5357.4|5351.4|5357.6|5351.6|5357.9|5351.9|5357.4|5351.4|59
1639414810000|2021-12-13 17:00:10|5357.4|5351.4|5358.6|5352.6|5358.6|5352.6|5357.4|5351.4|4
1639414820000|2021-12-13 17:00:20|5358.4|5352.4|5358.6|5352.6|5359.1|5353.1|5358.4|5352.4|24
1639414830000|2021-12-13 17:00:30|5358.9|5352.9|5360.1|5354.1|5360.1|5354.1|5358.9|5352.9|1
1639414840000|2021-12-13 17:00:40|5360.4|5354.4|5360.9|5354.9|5361.1|5355.1|5360.4|5354.4|2
1639414850000|2021-12-13 17:00:50|5361.1|5355.1|5359.4|5353.4|5361.1|5355.1|5359.4|5353.4|13
1639414860000|2021-12-13 17:01:00|5359.6|5353.6|5359.4|5353.4|5359.9|5353.9|5359.4|5353.4|4
1639414870000|2021-12-13 17:01:10|5358.6|5352.6|5357.6|5351.6|5358.9|5352.9|5357.6|5351.6|7
1639414880000|2021-12-13 17:01:20|5357.4|5351.4|5357.9|5351.9|5357.9|5351.9|5357.4|5351.4|1
1639414890000|2021-12-13 17:01:30|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|0
1639414900000|2021-12-13 17:01:40|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|2
1639414910000|2021-12-13 17:01:50|||||||||4
1639414920000|2021-12-13 17:02:00|5356.6|5350.6|5358.9|5352.9|5358.9|5352.9|5356.6|5350.6|10
1639414930000|2021-12-13 17:02:10|5359.1|5353.1|5358.4|5352.4|5359.4|5353.4|5358.1|5352.1|3
1639414940000|2021-12-13 17:02:20|5358.1|5352.1|5356.1|5350.1|5358.6|5352.6|5356.1|5350.1|4
1639414950000|2021-12-13 17:02:30|5355.9|5349.9|5355.9|5349.9|5356.1|5350.1|5355.9|5349.9|0
1639414960000|2021-12-13 17:02:40|5355.6|5349.6|5357.1|5351.1|5357.4|5351.4|5355.6|5349.6|2
1639414970000|2021-12-13 17:02:50|5356.9|5350.9|5357.1|5351.1|5357.1|5351.1|5356.9|5350.9|1
1639414980000|2021-12-13 17:03:00|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5356.7|5350.7|3
1639414990000|2021-12-13 17:03:10|5357.1|5351.1|5356.9|5350.9|5357.1|5351.1|5356.9|5350.9|13
1639415000000|2021-12-13 17:03:20|5356.7|5350.7|5356.9|5350.9|5357.1|5351.1|5356.7|5350.7|10
1639415010000|2021-12-13 17:03:30|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|2
1639415020000|2021-12-13 17:03:40|5356.9|5350.9|5357.1|5351.1|5357.1|5351.1|5356.9|5350.9|1
1639415030000|2021-12-13 17:03:50|||||||||3
1639415040000|2021-12-13 17:04:00|5356.9|5350.9|5357.6|5351.6|5357.9|5351.9|5356.9|5350.9|12
1639415050000|2021-12-13 17:04:10|5357.9|5351.9|5359.6|5353.6|5359.6|5353.6|5357.9|5351.9|95
1639415060000|2021-12-13 17:04:20|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|7
1639415070000|2021-12-13 17:04:30|5360.2|5354.2|5360.9|5354.9|5360.9|5354.9|5360.2|5354.2|3
1639415080000|2021-12-13 17:04:40|5359.9|5353.9|5360.6|5354.6|5360.6|5354.6|5359.6|5353.6|2
1639415090000|2021-12-13 17:04:50|||||||||6
1639415100000|2021-12-13 17:05:00|5360.4|5354.4|5357.9|5351.9|5360.4|5354.4|5357.6|5351.6|6
1639415110000|2021-12-13 17:05:10|5356.9|5350.9|5356.4|5350.4|5357.4|5351.4|5356.4|5350.4|3
1639415120000|2021-12-13 17:05:20|5356.1|5350.1|5355.6|5349.6|5356.9|5350.9|5355.4|5349.4|32
1639415130000|2021-12-13 17:05:30|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|4
1639415140000|2021-12-13 17:05:40|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|2
1639415150000|2021-12-13 17:05:50|5355.9|5349.9|5356.6|5350.6|5356.6|5350.6|5355.9|5349.9|7
1639415160000|2021-12-13 17:06:00|5356.4|5350.4|5353.4|5347.4|5357.4|5351.4|5353.2|5347.2|17
1639415170000|2021-12-13 17:06:10|5353.2|5347.2|5353.9|5347.9|5354.4|5348.4|5352.4|5346.4|23
1639415180000|2021-12-13 17:06:20|5354.2|5348.2|5356.4|5350.4|5358.2|5352.2|5354.2|5348.2|13
1639415190000|2021-12-13 17:06:30|5357.1|5351.1|5356.6|5350.6|5357.1|5351.1|5356.6|5350.6|6
1639415200000|2021-12-13 17:06:40|5356.4|5350.4|5356.6|5350.6|5356.6|5350.6|5356.4|5350.4|0
1639415220000|2021-12-13 17:07:00|5356.4|5350.4|5354.4|5348.4|5356.4|5350.4|5353.9|5347.9|9
1639415230000|2021-12-13 17:07:10|5355.4|5349.4|5356.4|5350.4|5356.4|5350.4|5355.4|5349.4|7
1639415240000|2021-12-13 17:07:20|5356.2|5350.2|5356.2|5350.2|5356.6|5350.6|5355.9|5349.9|4
1639415250000|2021-12-13 17:07:30|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.2|5350.2|0
1639415260000|2021-12-13 17:07:40|5356.6|5350.6|5357.1|5351.1|5357.1|5351.1|5356.6|5350.6|0
1639415270000|2021-12-13 17:07:50|5357.4|5351.4|5358.4|5352.4|5358.4|5352.4|5357.4|5351.4|4
1639415280000|2021-12-13 17:08:00|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|1
1639415290000|2021-12-13 17:08:10|5359.4|5353.4|5359.1|5353.1|5359.4|5353.4|5359.1|5353.1|4
1639415300000|2021-12-13 17:08:20|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5
1639415310000|2021-12-13 17:08:30|5359.4|5353.4|5359.4|5353.4|5359.7|5353.7|5359.4|5353.4|6
1639415320000|2021-12-13 17:08:40|5357.9|5351.9|5354.9|5348.9|5357.9|5351.9|5354.9|5348.9|10
1639415330000|2021-12-13 17:08:50|5355.4|5349.4|5355.6|5349.6|5355.6|5349.6|5355.4|5349.4|0
1639415340000|2021-12-13 17:09:00|5356.1|5350.1|5357.4|5351.4|5357.4|5351.4|5356.1|5350.1|2
1639415350000|2021-12-13 17:09:10|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|56
1639415360000|2021-12-13 17:09:20|5356.6|5350.6|5356.6|5350.6|5356.9|5350.9|5356.6|5350.6|4
1639415370000|2021-12-13 17:09:30|5356.4|5350.4|5355.9|5349.9|5356.4|5350.4|5355.9|5349.9|6
1639415380000|2021-12-13 17:09:40|5355.4|5349.4|5354.9|5348.9|5355.4|5349.4|5354.4|5348.4|3
1639415390000|2021-12-13 17:09:50|5355.6|5349.6|5356.4|5350.4|5356.4|5350.4|5355.6|5349.6|16
1639415400000|2021-12-13 17:10:00|5357.1|5351.1|5356.6|5350.6|5357.1|5351.1|5356.4|5350.4|5
1639415410000|2021-12-13 17:10:10|5356.4|5350.4|5356.4|5350.4|5356.6|5350.6|5356.4|5350.4|2
1639415420000|2021-12-13 17:10:20|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.4|5350.4|18
1639415430000|2021-12-13 17:10:30|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|2
1639415440000|2021-12-13 17:10:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5
1639415480000|2021-12-13 17:11:20|5356.9|5350.9|5357.6|5351.6|5358.1|5352.1|5356.9|5350.9|3
1639415490000|2021-12-13 17:11:30|5357.9|5351.9|5358.1|5352.1|5358.1|5352.1|5357.9|5351.9|4
1639415500000|2021-12-13 17:11:40|5358.6|5352.6|5358.1|5352.1|5359.1|5353.1|5358.1|5352.1|4
1639415510000|2021-12-13 17:11:50|5357.9|5351.9|5358.1|5352.1|5358.1|5352.1|5357.6|5351.6|1
1639415520000|2021-12-13 17:12:00|||||||||2
1639415530000|2021-12-13 17:12:10|5357.4|5351.4|5357.4|5351.4|5357.6|5351.6|5357.4|5351.4|7
1639415540000|2021-12-13 17:12:20|||||||||1
1639415560000|2021-12-13 17:12:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|2
1639415570000|2021-12-13 17:12:50|5356.4|5350.4|5356.6|5350.6|5357.1|5351.1|5356.4|5350.4|1
1639415580000|2021-12-13 17:13:00|5356.9|5350.9|5356.6|5350.6|5356.9|5350.9|5356.6|5350.6|1
1639415600000|2021-12-13 17:13:20|||||||||2
1639415610000|2021-12-13 17:13:30|5356.4|5350.4|5356.6|5350.6|5356.6|5350.6|5356.4|5350.4|0
1639415630000|2021-12-13 17:13:50|5356.9|5350.9|5356.6|5350.6|5356.9|5350.9|5356.6|5350.6|0
1639415640000|2021-12-13 17:14:00|||||||||1
1639415650000|2021-12-13 17:14:10|5356.4|5350.4|5356.9|5350.9|5356.9|5350.9|5356.1|5350.1|14
1639415660000|2021-12-13 17:14:20|5357.1|5351.1|5358.6|5352.6|5358.6|5352.6|5356.4|5350.4|4
1639415670000|2021-12-13 17:14:30|5358.9|5352.9|5358.6|5352.6|5358.9|5352.9|5358.6|5352.6|1
1639415680000|2021-12-13 17:14:40|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|4
1639415690000|2021-12-13 17:14:50|5358.6|5352.6|5360.4|5354.4|5362.4|5356.4|5358.4|5352.4|18
1639415700000|2021-12-13 17:15:00|5360.7|5354.7|5361.9|5355.9|5361.9|5355.9|5360.7|5354.7|6
1639415710000|2021-12-13 17:15:10|5362.4|5356.4|5360.4|5354.4|5362.4|5356.4|5359.9|5353.9|9
1639415720000|2021-12-13 17:15:20|5360.1|5354.1|5359.9|5353.9|5360.2|5354.2|5359.9|5353.9|1
1639415730000|2021-12-13 17:15:30|5361.4|5355.4|5362.2|5356.2|5362.9|5356.9|5361.4|5355.4|28
1639415740000|2021-12-13 17:15:40|5362.4|5356.4|5362.2|5356.2|5363.2|5357.2|5361.7|5355.7|12
1639415750000|2021-12-13 17:15:50|5364.2|5358.2|5362.2|5356.2|5365.2|5359.2|5361.7|5355.7|17
1639415760000|2021-12-13 17:16:00|5362.4|5356.4|5365.9|5359.9|5366.2|5360.2|5362.2|5356.2|30
1639415770000|2021-12-13 17:16:10|5366.2|5360.2|5366.4|5360.4|5366.4|5360.4|5366.2|5360.2|1
1639415780000|2021-12-13 17:16:20|5366.7|5360.7|5363.4|5357.4|5366.7|5360.7|5363.4|5357.4|4
1639415790000|2021-12-13 17:16:30|5363.9|5357.9|5363.9|5357.9|5364.7|5358.7|5363.9|5357.9|0
1639415800000|2021-12-13 17:16:40|5364.2|5358.2|5363.2|5357.2|5364.2|5358.2|5363.2|5357.2|8
1639415810000|2021-12-13 17:16:50|5362.9|5356.9|5366.2|5360.2|5366.2|5360.2|5362.9|5356.9|11
1639415820000|2021-12-13 17:17:00|5365.9|5359.9|5364.9|5358.9|5365.9|5359.9|5364.9|5358.9|3
1639415830000|2021-12-13 17:17:10|5364.7|5358.7|5363.2|5357.2|5364.7|5358.7|5363.2|5357.2|16
1639415840000|2021-12-13 17:17:20|5362.9|5356.9|5362.2|5356.2|5362.9|5356.9|5362.2|5356.2|19
1639415850000|2021-12-13 17:17:30|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5360.9|5354.9|10
1639415870000|2021-12-13 17:17:50|5362.2|5356.2|5365.4|5359.4|5365.4|5359.4|5362.2|5356.2|4
1639415880000|2021-12-13 17:18:00|5364.9|5358.9|5364.4|5358.4|5366.2|5360.2|5364.4|5358.4|9
1639415890000|2021-12-13 17:18:10|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|4
1639415910000|2021-12-13 17:18:30|5362.9|5356.9|5362.4|5356.4|5362.9|5356.9|5362.4|5356.4|1
1639415920000|2021-12-13 17:18:40|5362.7|5356.7|5364.7|5358.7|5364.9|5358.9|5362.7|5356.7|2
1639415930000|2021-12-13 17:18:50|5364.9|5358.9|5364.4|5358.4|5364.9|5358.9|5364.4|5358.4|1
1639415940000|2021-12-13 17:19:00|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|3
1639415960000|2021-12-13 17:19:20|5363.9|5357.9|5364.4|5358.4|5364.4|5358.4|5363.9|5357.9|3
1639415970000|2021-12-13 17:19:30|5364.2|5358.2|5363.4|5357.4|5364.2|5358.2|5363.4|5357.4|1
1639415980000|2021-12-13 17:19:40|5362.9|5356.9|5362.9|5356.9|5363.2|5357.2|5362.9|5356.9|0
1639415990000|2021-12-13 17:19:50|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|0
1639416000000|2021-12-13 17:20:00|5361.4|5355.4|5361.9|5355.9|5361.9|5355.9|5361.4|5355.4|1
1639416010000|2021-12-13 17:20:10|5361.2|5355.2|5361.4|5355.4|5361.7|5355.7|5361.2|5355.2|9
1639416020000|2021-12-13 17:20:20|5361.9|5355.9|5361.9|5355.9|5362.7|5356.7|5361.7|5355.7|5
1639416060000|2021-12-13 17:21:00|5361.4|5355.4|5363.4|5357.4|5364.1|5358.1|5361.4|5355.4|18
1639416070000|2021-12-13 17:21:10|5363.6|5357.6|5363.6|5357.6|5363.9|5357.9|5363.4|5357.4|0
1639416090000|2021-12-13 17:21:30|5363.4|5357.4|5363.6|5357.6|5363.9|5357.9|5363.4|5357.4|5
1639416100000|2021-12-13 17:21:40|5364.1|5358.1|5365.9|5359.9|5365.9|5359.9|5364.1|5358.1|7
1639416110000|2021-12-13 17:21:50|5365.6|5359.6|5364.2|5358.2|5365.6|5359.6|5364.2|5358.2|1
1639416120000|2021-12-13 17:22:00|5364.4|5358.4|5363.7|5357.7|5364.6|5358.6|5363.4|5357.4|20
1639416130000|2021-12-13 17:22:10|5363.9|5357.9|5364.9|5358.9|5364.9|5358.9|5363.9|5357.9|2
1639416140000|2021-12-13 17:22:20|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5365.1|5359.1|15
1639416150000|2021-12-13 17:22:30|5365.4|5359.4|5364.9|5358.9|5365.4|5359.4|5364.9|5358.9|1
1639416160000|2021-12-13 17:22:40|5365.2|5359.2|5366.6|5360.6|5366.6|5360.6|5365.2|5359.2|8
1639416180000|2021-12-13 17:23:00|5366.4|5360.4|5365.9|5359.9|5366.4|5360.4|5365.9|5359.9|2
1639416190000|2021-12-13 17:23:10|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|2
1639416200000|2021-12-13 17:23:20|||||||||1
1639416210000|2021-12-13 17:23:30|5365.6|5359.6|5365.9|5359.9|5366.4|5360.4|5365.6|5359.6|2
1639416220000|2021-12-13 17:23:40|5366.1|5360.1|5365.6|5359.6|5366.4|5360.4|5365.6|5359.6|1
1639416230000|2021-12-13 17:23:50|5365.4|5359.4|5365.4|5359.4|5365.6|5359.6|5365.4|5359.4|4
1639416240000|2021-12-13 17:24:00|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|1
1639416250000|2021-12-13 17:24:10|5365.2|5359.2|5364.4|5358.4|5365.2|5359.2|5364.4|5358.4|33
1639416270000|2021-12-13 17:24:30|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|5
1639416280000|2021-12-13 17:24:40|||||||||4
1639416290000|2021-12-13 17:24:50|||||||||5
1639416300000|2021-12-13 17:25:00|5361.7|5355.7|5360.4|5354.4|5361.7|5355.7|5360.4|5354.4|3
1639416310000|2021-12-13 17:25:10|5360.2|5354.2|5356.4|5350.4|5360.2|5354.2|5355.9|5349.9|9
1639416320000|2021-12-13 17:25:20|5356.2|5350.2|5356.4|5350.4|5356.4|5350.4|5356.2|5350.2|0
1639416330000|2021-12-13 17:25:30|5356.2|5350.2|5354.7|5348.7|5356.2|5350.2|5354.7|5348.7|8
1639416340000|2021-12-13 17:25:40|5354.2|5348.2|5353.7|5347.7|5354.7|5348.7|5353.7|5347.7|11
1639416350000|2021-12-13 17:25:50|||||||||10
1639416360000|2021-12-13 17:26:00|5353.1|5347.1|5353.7|5347.7|5353.7|5347.7|5353.1|5347.1|14
1639416380000|2021-12-13 17:26:20|5352.9|5346.9|5353.7|5347.7|5353.7|5347.7|5352.9|5346.9|5
1639416390000|2021-12-13 17:26:30|||||||||1
1639416400000|2021-12-13 17:26:40|||||||||3
1639416420000|2021-12-13 17:27:00|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|4
1639416440000|2021-12-13 17:27:20|5353.2|5347.2|5352.9|5346.9|5353.7|5347.7|5352.9|5346.9|3
1639416450000|2021-12-13 17:27:30|5351.9|5345.9|5353.2|5347.2|5353.2|5347.2|5351.9|5345.9|8
1639416460000|2021-12-13 17:27:40|5353.4|5347.4|5352.2|5346.2|5353.4|5347.4|5351.7|5345.7|17
1639416470000|2021-12-13 17:27:50|5352.7|5346.7|5351.7|5345.7|5352.7|5346.7|5351.7|5345.7|2
1639416480000|2021-12-13 17:28:00|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5
1639416490000|2021-12-13 17:28:10|5352.2|5346.2|5351.9|5345.9|5352.4|5346.4|5351.9|5345.9|2
1639416500000|2021-12-13 17:28:20|5351.4|5345.4|5351.7|5345.7|5351.7|5345.7|5351.2|5345.2|6
1639416510000|2021-12-13 17:28:30|5351.4|5345.4|5351.4|5345.4|5352.2|5346.2|5351.2|5345.2|1
1639416520000|2021-12-13 17:28:40|5351.2|5345.2|5350.9|5344.9|5351.2|5345.2|5350.9|5344.9|0
1639416530000|2021-12-13 17:28:50|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|0
1639416540000|2021-12-13 17:29:00|5350.9|5344.9|5351.2|5345.2|5351.2|5345.2|5350.9|5344.9|0
1639416550000|2021-12-13 17:29:10|5351.7|5345.7|5350.9|5344.9|5351.7|5345.7|5350.9|5344.9|5
1639416570000|2021-12-13 17:29:30|5349.7|5343.7|5350.7|5344.7|5350.7|5344.7|5349.7|5343.7|8
1639416580000|2021-12-13 17:29:40|5349.7|5343.7|5349.4|5343.4|5349.7|5343.7|5349.4|5343.4|34
1639416590000|2021-12-13 17:29:50|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|5349.4|5343.4|8
1639416600000|2021-12-13 17:30:00|5349.4|5343.4|5351.4|5345.4|5352.4|5346.4|5349.4|5343.4|6
1639416610000|2021-12-13 17:30:10|5350.9|5344.9|5350.4|5344.4|5351.4|5345.4|5350.4|5344.4|1
1639416620000|2021-12-13 17:30:20|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|6
1639416630000|2021-12-13 17:30:30|5349.9|5343.9|5349.4|5343.4|5349.9|5343.9|5349.4|5343.4|1
1639416640000|2021-12-13 17:30:40|5349.2|5343.2|5348.7|5342.7|5349.4|5343.4|5348.7|5342.7|3
1639416650000|2021-12-13 17:30:50|||||||||3
1639416660000|2021-12-13 17:31:00|5348.2|5342.2|5347.4|5341.4|5350.2|5344.2|5347.4|5341.4|38
1639416670000|2021-12-13 17:31:10|5347.2|5341.2|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|3
1639416680000|2021-12-13 17:31:20|5346.2|5340.2|5344.7|5338.7|5346.7|5340.7|5344.7|5338.7|31
1639416690000|2021-12-13 17:31:30|5343.4|5337.4|5342.7|5336.7|5343.4|5337.4|5342.7|5336.7|19
1639416700000|2021-12-13 17:31:40|5342.1|5336.1|5342.2|5336.2|5344.4|5338.4|5342.1|5336.1|23
1639416710000|2021-12-13 17:31:50|5341.7|5335.7|5341.2|5335.2|5341.7|5335.7|5341.2|5335.2|31
1639416720000|2021-12-13 17:32:00|5340.9|5334.9|5341.2|5335.2|5341.2|5335.2|5340.7|5334.7|8
1639416730000|2021-12-13 17:32:10|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5340.9|5334.9|4
1639416740000|2021-12-13 17:32:20|5341.4|5335.4|5341.2|5335.2|5341.4|5335.4|5341.2|5335.2|3
1639416750000|2021-12-13 17:32:30|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|11
1639416760000|2021-12-13 17:32:40|5341.4|5335.4|5341.7|5335.7|5341.7|5335.7|5341.4|5335.4|1
1639416770000|2021-12-13 17:32:50|||||||||4
1639416790000|2021-12-13 17:33:10|5342.4|5336.4|5348.6|5342.6|5348.6|5342.6|5342.4|5336.4|45
1639416800000|2021-12-13 17:33:20|5348.9|5342.9|5346.4|5340.4|5348.9|5342.9|5346.2|5340.2|6
1639416810000|2021-12-13 17:33:30|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.9|5339.9|1
1639416820000|2021-12-13 17:33:40|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.4|5339.4|8
1639416830000|2021-12-13 17:33:50|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.9|5339.9|0
1639416840000|2021-12-13 17:34:00|5345.6|5339.6|5347.9|5341.9|5348.4|5342.4|5345.6|5339.6|4
1639416850000|2021-12-13 17:34:10|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|0
1639416860000|2021-12-13 17:34:20|5347.4|5341.4|5344.9|5338.9|5347.4|5341.4|5344.9|5338.9|4
1639416870000|2021-12-13 17:34:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1639416880000|2021-12-13 17:34:40|5344.9|5338.9|5345.9|5339.9|5345.9|5339.9|5344.9|5338.9|5
1639416900000|2021-12-13 17:35:00|5344.4|5338.4|5345.9|5339.9|5345.9|5339.9|5344.4|5338.4|26
1639416910000|2021-12-13 17:35:10|5346.6|5340.6|5346.6|5340.6|5347.1|5341.1|5346.4|5340.4|11
1639416920000|2021-12-13 17:35:20|5346.4|5340.4|5346.6|5340.6|5346.6|5340.6|5346.2|5340.2|3
1639416930000|2021-12-13 17:35:30|5346.4|5340.4|5346.4|5340.4|5346.6|5340.6|5346.4|5340.4|1
1639416950000|2021-12-13 17:35:50|5346.2|5340.2|5345.9|5339.9|5346.2|5340.2|5345.9|5339.9|1
1639416960000|2021-12-13 17:36:00|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|1
1639416970000|2021-12-13 17:36:10|5346.2|5340.2|5345.4|5339.4|5346.2|5340.2|5345.4|5339.4|3
1639417000000|2021-12-13 17:36:40|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|13
1639417010000|2021-12-13 17:36:50|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1639417020000|2021-12-13 17:37:00|5344.9|5338.9|5348.9|5342.9|5349.6|5343.6|5344.9|5338.9|24
1639417030000|2021-12-13 17:37:10|5348.6|5342.6|5348.4|5342.4|5348.9|5342.9|5347.9|5341.9|1
1639417040000|2021-12-13 17:37:20|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|4
1639417050000|2021-12-13 17:37:30|5348.9|5342.9|5348.4|5342.4|5348.9|5342.9|5348.4|5342.4|0
1639417060000|2021-12-13 17:37:40|5348.7|5342.7|5350.1|5344.1|5350.6|5344.6|5348.7|5342.7|21
1639417070000|2021-12-13 17:37:50|5349.6|5343.6|5349.4|5343.4|5349.6|5343.6|5349.4|5343.4|3
1639417080000|2021-12-13 17:38:00|5349.1|5343.1|5349.6|5343.6|5349.6|5343.6|5349.1|5343.1|0
1639417090000|2021-12-13 17:38:10|5349.4|5343.4|5349.6|5343.6|5349.6|5343.6|5349.4|5343.4|0
1639417100000|2021-12-13 17:38:20|5350.1|5344.1|5349.4|5343.4|5350.1|5344.1|5349.4|5343.4|0
1639417110000|2021-12-13 17:38:30|5349.6|5343.6|5350.1|5344.1|5350.1|5344.1|5349.1|5343.1|1
1639417120000|2021-12-13 17:38:40|5349.9|5343.9|5349.6|5343.6|5349.9|5343.9|5349.6|5343.6|1
1639417130000|2021-12-13 17:38:50|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1639417140000|2021-12-13 17:39:00|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|3
1639417150000|2021-12-13 17:39:10|5349.4|5343.4|5349.6|5343.6|5349.6|5343.6|5349.4|5343.4|2
1639417160000|2021-12-13 17:39:20|||||||||3
1639417170000|2021-12-13 17:39:30|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|0
1639417180000|2021-12-13 17:39:40|5351.1|5345.1|5350.4|5344.4|5351.1|5345.1|5350.1|5344.1|6
1639417190000|2021-12-13 17:39:50|5350.1|5344.1|5351.1|5345.1|5351.1|5345.1|5350.1|5344.1|3
1639417200000|2021-12-13 17:40:00|||||||||2
1639417210000|2021-12-13 17:40:10|5350.4|5344.4|5349.6|5343.6|5350.4|5344.4|5349.6|5343.6|9
1639417220000|2021-12-13 17:40:20|5350.1|5344.1|5350.6|5344.6|5350.6|5344.6|5350.1|5344.1|6
1639417230000|2021-12-13 17:40:30|5350.4|5344.4|5350.6|5344.6|5350.6|5344.6|5350.4|5344.4|0
1639417240000|2021-12-13 17:40:40|5350.4|5344.4|5350.4|5344.4|5350.6|5344.6|5350.4|5344.4|1
1639417250000|2021-12-13 17:40:50|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|0
1639417260000|2021-12-13 17:41:00|||||||||4
1639417270000|2021-12-13 17:41:10|||||||||6
1639417280000|2021-12-13 17:41:20|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|6
1639417300000|2021-12-13 17:41:40|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|1
1639417310000|2021-12-13 17:41:50|5350.9|5344.9|5350.6|5344.6|5350.9|5344.9|5350.6|5344.6|8
1639417320000|2021-12-13 17:42:00|5351.1|5345.1|5350.4|5344.4|5351.1|5345.1|5350.4|5344.4|7
1639417330000|2021-12-13 17:42:10|5350.1|5344.1|5350.2|5344.2|5350.4|5344.4|5349.9|5343.9|3
1639417340000|2021-12-13 17:42:20|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.2|5344.2|0
1639417360000|2021-12-13 17:42:40|5350.2|5344.2|5349.7|5343.7|5350.2|5344.2|5349.7|5343.7|1
1639417370000|2021-12-13 17:42:50|||||||||3
1639417380000|2021-12-13 17:43:00|5349.9|5343.9|5349.7|5343.7|5349.9|5343.9|5349.7|5343.7|5
1639417390000|2021-12-13 17:43:10|5347.2|5341.2|5345.6|5339.6|5347.2|5341.2|5345.2|5339.2|5
1639417400000|2021-12-13 17:43:20|5345.9|5339.9|5347.9|5341.9|5347.9|5341.9|5345.9|5339.9|7
1639417410000|2021-12-13 17:43:30|5348.1|5342.1|5346.9|5340.9|5348.1|5342.1|5346.9|5340.9|4
1639417420000|2021-12-13 17:43:40|||||||||1
1639417430000|2021-12-13 17:43:50|5347.2|5341.2|5347.6|5341.6|5347.6|5341.6|5347.2|5341.2|2
1639417440000|2021-12-13 17:44:00|5347.4|5341.4|5347.2|5341.2|5347.4|5341.4|5347.2|5341.2|0
1639417450000|2021-12-13 17:44:10|5346.7|5340.7|5347.2|5341.2|5347.2|5341.2|5346.7|5340.7|1
1639417460000|2021-12-13 17:44:20|||||||||3
1639417470000|2021-12-13 17:44:30|5346.9|5340.9|5347.2|5341.2|5347.2|5341.2|5346.9|5340.9|0
1639417480000|2021-12-13 17:44:40|5346.9|5340.9|5346.6|5340.6|5346.9|5340.9|5346.6|5340.6|0
1639417490000|2021-12-13 17:44:50|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1639417500000|2021-12-13 17:45:00|5346.6|5340.6|5346.9|5340.9|5346.9|5340.9|5346.4|5340.4|0
1639417530000|2021-12-13 17:45:30|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|3
1639417540000|2021-12-13 17:45:40|5348.4|5342.4|5348.1|5342.1|5348.4|5342.4|5348.1|5342.1|2
1639417560000|2021-12-13 17:46:00|||||||||1
1639417570000|2021-12-13 17:46:10|||||||||5
1639417580000|2021-12-13 17:46:20|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|1
1639417590000|2021-12-13 17:46:30|5347.4|5341.4|5347.9|5341.9|5348.1|5342.1|5347.4|5341.4|2
1639417600000|2021-12-13 17:46:40|5348.1|5342.1|5347.9|5341.9|5348.4|5342.4|5347.9|5341.9|0
1639417610000|2021-12-13 17:46:50|5347.6|5341.6|5347.6|5341.6|5348.1|5342.1|5347.6|5341.6|12
1639417630000|2021-12-13 17:47:10|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|2
1639417640000|2021-12-13 17:47:20|5347.9|5341.9|5347.6|5341.6|5347.9|5341.9|5347.6|5341.6|2
1639417650000|2021-12-13 17:47:30|5348.1|5342.1|5347.1|5341.1|5348.1|5342.1|5347.1|5341.1|1
1639417660000|2021-12-13 17:47:40|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|1
1639417670000|2021-12-13 17:47:50|5347.4|5341.4|5347.1|5341.1|5347.4|5341.4|5347.1|5341.1|0
1639417690000|2021-12-13 17:48:10|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|1
1639417710000|2021-12-13 17:48:30|5347.4|5341.4|5347.1|5341.1|5347.4|5341.4|5346.9|5340.9|1
1639417730000|2021-12-13 17:48:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.4|5341.4|3
1639417750000|2021-12-13 17:49:10|5347.4|5341.4|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|2
1639417760000|2021-12-13 17:49:20|||||||||3
1639417790000|2021-12-13 17:49:50|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|0
1639417820000|2021-12-13 17:50:20|5347.4|5341.4|5348.1|5342.1|5348.1|5342.1|5347.4|5341.4|3
1639417830000|2021-12-13 17:50:30|5348.6|5342.6|5346.9|5340.9|5349.1|5343.1|5346.9|5340.9|5
1639417840000|2021-12-13 17:50:40|5347.6|5341.6|5347.6|5341.6|5347.9|5341.9|5347.6|5341.6|0
1639417850000|2021-12-13 17:50:50|||||||||4
1639417870000|2021-12-13 17:51:10|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|3
1639417890000|2021-12-13 17:51:30|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|0
1639417900000|2021-12-13 17:51:40|5347.9|5341.9|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|8
1639417910000|2021-12-13 17:51:50|5347.9|5341.9|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|3
1639417920000|2021-12-13 17:52:00|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5
1639417930000|2021-12-13 17:52:10|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|0
1639417940000|2021-12-13 17:52:20|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|1
1639417950000|2021-12-13 17:52:30|||||||||1
1639417960000|2021-12-13 17:52:40|5347.9|5341.9|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|5
1639417970000|2021-12-13 17:52:50|||||||||4
1639417990000|2021-12-13 17:53:10|||||||||3
1639418020000|2021-12-13 17:53:40|5347.2|5341.2|5347.2|5341.2|5347.2|5341.2|5347.2|5341.2|1
1639418030000|2021-12-13 17:53:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1639418040000|2021-12-13 17:54:00|5346.6|5340.6|5346.4|5340.4|5346.6|5340.6|5346.4|5340.4|1
1639418050000|2021-12-13 17:54:10|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|3
1639418070000|2021-12-13 17:54:30|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5
1639418080000|2021-12-13 17:54:40|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.7|5339.7|65
1639418090000|2021-12-13 17:54:50|||||||||1
1639418100000|2021-12-13 17:55:00|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.9|5339.9|4
1639418130000|2021-12-13 17:55:30|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|6
1639418140000|2021-12-13 17:55:40|||||||||1
1639418160000|2021-12-13 17:56:00|5346.4|5340.4|5345.6|5339.6|5346.4|5340.4|5345.6|5339.6|2
1639418170000|2021-12-13 17:56:10|5345.2|5339.2|5345.6|5339.6|5345.6|5339.6|5345.2|5339.2|3
1639418180000|2021-12-13 17:56:20|5345.1|5339.1|5343.6|5337.6|5345.1|5339.1|5343.6|5337.6|5
1639418200000|2021-12-13 17:56:40|||||||||3
1639418210000|2021-12-13 17:56:50|||||||||1
1639418230000|2021-12-13 17:57:10|5343.4|5337.4|5342.6|5336.6|5343.4|5337.4|5341.9|5335.9|5
1639418240000|2021-12-13 17:57:20|5342.4|5336.4|5342.6|5336.6|5342.6|5336.6|5342.4|5336.4|1
1639418250000|2021-12-13 17:57:30|5342.4|5336.4|5342.4|5336.4|5342.6|5336.6|5342.4|5336.4|3
1639418260000|2021-12-13 17:57:40|5342.1|5336.1|5340.9|5334.9|5342.1|5336.1|5340.7|5334.7|11
1639418270000|2021-12-13 17:57:50|||||||||7
1639418280000|2021-12-13 17:58:00|5342.1|5336.1|5341.9|5335.9|5342.1|5336.1|5341.6|5335.6|3
1639418290000|2021-12-13 17:58:10|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|0
1639418300000|2021-12-13 17:58:20|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|3
1639418320000|2021-12-13 17:58:40|5341.7|5335.7|5341.4|5335.4|5341.9|5335.9|5341.4|5335.4|0
1639418330000|2021-12-13 17:58:50|5341.1|5335.1|5341.1|5335.1|5341.4|5335.4|5341.1|5335.1|0
1639418340000|2021-12-13 17:59:00|5340.9|5334.9|5338.4|5332.4|5340.9|5334.9|5338.2|5332.2|2
1639418350000|2021-12-13 17:59:10|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|11
1639418370000|2021-12-13 17:59:30|5339.4|5333.4|5339.7|5333.7|5339.7|5333.7|5339.4|5333.4|0
1639418380000|2021-12-13 17:59:40|||||||||12
1639418390000|2021-12-13 17:59:50|5339.4|5333.4|5339.6|5333.6|5339.6|5333.6|5338.4|5332.4|9
1639418400000|2021-12-13 18:00:00|5339.9|5333.9|5340.4|5334.4|5340.6|5334.6|5339.6|5333.6|7
1639418410000|2021-12-13 18:00:10|5340.9|5334.9|5342.1|5336.1|5342.1|5336.1|5340.6|5334.6|8
1639418420000|2021-12-13 18:00:20|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.4|5335.4|0
1639418430000|2021-12-13 18:00:30|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1639418440000|2021-12-13 18:00:40|5341.1|5335.1|5340.4|5334.4|5341.1|5335.1|5340.4|5334.4|2
1639418450000|2021-12-13 18:00:50|5340.7|5334.7|5340.9|5334.9|5340.9|5334.9|5340.7|5334.7|0
1639418460000|2021-12-13 18:01:00|5340.6|5334.6|5340.9|5334.9|5340.9|5334.9|5340.6|5334.6|0
1639418470000|2021-12-13 18:01:10|5340.7|5334.7|5341.4|5335.4|5341.4|5335.4|5340.7|5334.7|9
1639418480000|2021-12-13 18:01:20|||||||||1
1639418490000|2021-12-13 18:01:30|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|14
1639418500000|2021-12-13 18:01:40|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1639418510000|2021-12-13 18:01:50|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|1
1639418520000|2021-12-13 18:02:00|||||||||1
1639418530000|2021-12-13 18:02:10|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|6
1639418540000|2021-12-13 18:02:20|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.4|5335.4|2
1639418550000|2021-12-13 18:02:30|5341.4|5335.4|5341.6|5335.6|5341.6|5335.6|5340.9|5334.9|2
1639418560000|2021-12-13 18:02:40|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|0
1639418570000|2021-12-13 18:02:50|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|2
1639418580000|2021-12-13 18:03:00|5340.9|5334.9|5341.6|5335.6|5341.6|5335.6|5340.1|5334.1|7
1639418590000|2021-12-13 18:03:10|||||||||1
1639418610000|2021-12-13 18:03:30|5341.4|5335.4|5341.9|5335.9|5341.9|5335.9|5340.6|5334.6|3
1639418620000|2021-12-13 18:03:40|||||||||1
1639418630000|2021-12-13 18:03:50|5342.1|5336.1|5341.9|5335.9|5342.1|5336.1|5341.9|5335.9|0
1639418640000|2021-12-13 18:04:00|5342.1|5336.1|5343.6|5337.6|5343.6|5337.6|5341.9|5335.9|1
1639418650000|2021-12-13 18:04:10|5343.9|5337.9|5343.6|5337.6|5343.9|5337.9|5343.6|5337.6|0
1639418670000|2021-12-13 18:04:30|||||||||4
1639418680000|2021-12-13 18:04:40|||||||||3
1639418690000|2021-12-13 18:04:50|5343.1|5337.1|5344.6|5338.6|5345.6|5339.6|5343.1|5337.1|13
1639418700000|2021-12-13 18:05:00|5345.1|5339.1|5345.9|5339.9|5346.1|5340.1|5344.6|5338.6|2
1639418710000|2021-12-13 18:05:10|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.4|5339.4|0
1639418720000|2021-12-13 18:05:20|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|1
1639418730000|2021-12-13 18:05:30|5344.6|5338.6|5344.2|5338.2|5344.6|5338.6|5344.2|5338.2|7
1639418740000|2021-12-13 18:05:40|5343.9|5337.9|5344.6|5338.6|5344.6|5338.6|5343.9|5337.9|2
1639418750000|2021-12-13 18:05:50|5344.4|5338.4|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|8
1639418760000|2021-12-13 18:06:00|5343.6|5337.6|5343.9|5337.9|5343.9|5337.9|5343.4|5337.4|2
1639418790000|2021-12-13 18:06:30|5344.4|5338.4|5344.6|5338.6|5344.6|5338.6|5344.4|5338.4|0
1639418810000|2021-12-13 18:06:50|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|0
1639418820000|2021-12-13 18:07:00|5344.4|5338.4|5345.1|5339.1|5345.1|5339.1|5344.1|5338.1|5
1639418830000|2021-12-13 18:07:10|||||||||6
1639418850000|2021-12-13 18:07:30|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|3
1639418860000|2021-12-13 18:07:40|5343.6|5337.6|5342.4|5336.4|5343.6|5337.6|5342.4|5336.4|4
1639418870000|2021-12-13 18:07:50|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|1
1639418880000|2021-12-13 18:08:00|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|1
1639418890000|2021-12-13 18:08:10|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|2
1639418900000|2021-12-13 18:08:20|5343.7|5337.7|5343.9|5337.9|5343.9|5337.9|5343.7|5337.7|1
1639418910000|2021-12-13 18:08:30|5343.4|5337.4|5343.4|5337.4|5343.7|5337.7|5343.1|5337.1|2
1639418920000|2021-12-13 18:08:40|5343.1|5337.1|5343.2|5337.2|5343.4|5337.4|5343.1|5337.1|7
1639418930000|2021-12-13 18:08:50|5342.9|5336.9|5342.2|5336.2|5342.9|5336.9|5342.2|5336.2|1
1639418950000|2021-12-13 18:09:10|5341.9|5335.9|5337.9|5331.9|5341.9|5335.9|5337.9|5331.9|10
1639418960000|2021-12-13 18:09:20|5336.7|5330.7|5334.9|5328.9|5336.7|5330.7|5334.7|5328.7|22
1639418970000|2021-12-13 18:09:30|5335.4|5329.4|5334.9|5328.9|5335.7|5329.7|5334.9|5328.9|2
1639418980000|2021-12-13 18:09:40|5334.7|5328.7|5334.9|5328.9|5334.9|5328.9|5334.7|5328.7|5
1639418990000|2021-12-13 18:09:50|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|2
1639419000000|2021-12-13 18:10:00|5335.4|5329.4|5335.4|5329.4|5336.4|5330.4|5335.4|5329.4|10
1639419010000|2021-12-13 18:10:10|5335.6|5329.6|5338.2|5332.2|5338.2|5332.2|5335.6|5329.6|17
1639419020000|2021-12-13 18:10:20|5337.9|5331.9|5338.6|5332.6|5338.6|5332.6|5337.2|5331.2|6
1639419030000|2021-12-13 18:10:30|5338.9|5332.9|5339.4|5333.4|5339.4|5333.4|5338.7|5332.7|5
1639419040000|2021-12-13 18:10:40|5339.2|5333.2|5339.2|5333.2|5339.7|5333.7|5338.4|5332.4|10
1639419050000|2021-12-13 18:10:50|5338.7|5332.7|5339.2|5333.2|5339.2|5333.2|5338.7|5332.7|0
1639419060000|2021-12-13 18:11:00|5338.9|5332.9|5339.2|5333.2|5339.2|5333.2|5338.4|5332.4|2
1639419080000|2021-12-13 18:11:20|5338.7|5332.7|5339.2|5333.2|5339.2|5333.2|5338.7|5332.7|0
1639419090000|2021-12-13 18:11:30|5338.4|5332.4|5338.4|5332.4|5339.2|5333.2|5338.4|5332.4|3
1639419100000|2021-12-13 18:11:40|5338.2|5332.2|5337.9|5331.9|5338.7|5332.7|5337.9|5331.9|2
1639419110000|2021-12-13 18:11:50|5338.2|5332.2|5338.2|5332.2|5338.7|5332.7|5338.2|5332.2|1
1639419120000|2021-12-13 18:12:00|5337.9|5331.9|5336.2|5330.2|5337.9|5331.9|5336.2|5330.2|5
1639419130000|2021-12-13 18:12:10|5336.4|5330.4|5336.2|5330.2|5336.4|5330.4|5336.2|5330.2|3
1639419140000|2021-12-13 18:12:20|5335.9|5329.9|5335.7|5329.7|5335.9|5329.9|5335.7|5329.7|1
1639419150000|2021-12-13 18:12:30|5335.5|5329.5|5337.4|5331.4|5337.4|5331.4|5335.5|5329.5|23
1639419160000|2021-12-13 18:12:40|5336.9|5330.9|5337.4|5331.4|5337.4|5331.4|5336.9|5330.9|2
1639419170000|2021-12-13 18:12:50|5336.9|5330.9|5337.9|5331.9|5338.2|5332.2|5336.9|5330.9|1
1639419180000|2021-12-13 18:13:00|5338.2|5332.2|5338.4|5332.4|5338.4|5332.4|5338.2|5332.2|3
1639419190000|2021-12-13 18:13:10|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|1
1639419200000|2021-12-13 18:13:20|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1639419210000|2021-12-13 18:13:30|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.2|5330.2|17
1639419220000|2021-12-13 18:13:40|5336.2|5330.2|5335.2|5329.2|5336.2|5330.2|5335.2|5329.2|2
1639419230000|2021-12-13 18:13:50|5335.4|5329.4|5337.2|5331.2|5337.4|5331.4|5335.4|5329.4|17
1639419240000|2021-12-13 18:14:00|5336.9|5330.9|5336.9|5330.9|5337.7|5331.7|5336.9|5330.9|10
1639419250000|2021-12-13 18:14:10|5338.2|5332.2|5337.9|5331.9|5338.2|5332.2|5337.9|5331.9|10
1639419260000|2021-12-13 18:14:20|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|2
1639419270000|2021-12-13 18:14:30|5336.2|5330.2|5335.7|5329.7|5336.9|5330.9|5335.2|5329.2|19
1639419280000|2021-12-13 18:14:40|5335.5|5329.5|5335.2|5329.2|5335.5|5329.5|5335.2|5329.2|13
1639419290000|2021-12-13 18:14:50|5335.7|5329.7|5335.2|5329.2|5335.9|5329.9|5335.2|5329.2|4
1639419300000|2021-12-13 18:15:00|5335.4|5329.4|5333.2|5327.2|5335.4|5329.4|5333.2|5327.2|30
1639419310000|2021-12-13 18:15:10|5333|5327|5332.7|5326.7|5333|5327|5332.7|5326.7|1
1639419320000|2021-12-13 18:15:20|5332.9|5326.9|5335.4|5329.4|5335.4|5329.4|5332.9|5326.9|9
1639419330000|2021-12-13 18:15:30|5335.2|5329.2|5336.7|5330.7|5336.7|5330.7|5335.2|5329.2|137
1639419340000|2021-12-13 18:15:40|5336.9|5330.9|5337.1|5331.1|5337.1|5331.1|5336.9|5330.9|0
1639419350000|2021-12-13 18:15:50|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1639419370000|2021-12-13 18:16:10|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|4
1639419380000|2021-12-13 18:16:20|||||||||1
1639419390000|2021-12-13 18:16:30|5334.8|5328.8|5335.6|5329.6|5335.9|5329.9|5334.1|5328.1|3
1639419410000|2021-12-13 18:16:50|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|7
1639419420000|2021-12-13 18:17:00|5337.1|5331.1|5336.9|5330.9|5337.1|5331.1|5336.9|5330.9|1
1639419430000|2021-12-13 18:17:10|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|3
1639419440000|2021-12-13 18:17:20|||||||||3
1639419450000|2021-12-13 18:17:30|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|12
1639419480000|2021-12-13 18:18:00|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|7
1639419490000|2021-12-13 18:18:10|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|17
1639419510000|2021-12-13 18:18:30|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1639419520000|2021-12-13 18:18:40|5337.4|5331.4|5336.1|5330.1|5337.4|5331.4|5336.1|5330.1|1
1639419530000|2021-12-13 18:18:50|5336.4|5330.4|5335.9|5329.9|5336.4|5330.4|5335.9|5329.9|5
1639419540000|2021-12-13 18:19:00|5336.4|5330.4|5336.1|5330.1|5336.4|5330.4|5336.1|5330.1|1
1639419550000|2021-12-13 18:19:10|5335.6|5329.6|5335.4|5329.4|5335.9|5329.9|5335.4|5329.4|1
1639419560000|2021-12-13 18:19:20|5335.6|5329.6|5335.9|5329.9|5335.9|5329.9|5335.4|5329.4|1
1639419570000|2021-12-13 18:19:30|5335.7|5329.7|5335.6|5329.6|5335.9|5329.9|5335.4|5329.4|1
1639419590000|2021-12-13 18:19:50|5334.6|5328.6|5333.9|5327.9|5335.1|5329.1|5333.9|5327.9|0
1639419600000|2021-12-13 18:20:00|5334.1|5328.1|5335.6|5329.6|5335.6|5329.6|5334.1|5328.1|12
1639419620000|2021-12-13 18:20:20|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1639419630000|2021-12-13 18:20:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|9
1639419670000|2021-12-13 18:21:10|||||||||1
1639419680000|2021-12-13 18:21:20|5336.1|5330.1|5335.9|5329.9|5336.1|5330.1|5335.9|5329.9|0
1639419690000|2021-12-13 18:21:30|||||||||3
1639419700000|2021-12-13 18:21:40|5336.4|5330.4|5336.6|5330.6|5336.6|5330.6|5336.4|5330.4|2
1639419710000|2021-12-13 18:21:50|5336.4|5330.4|5336.6|5330.6|5336.6|5330.6|5336.1|5330.1|2
1639419720000|2021-12-13 18:22:00|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|1
1639419730000|2021-12-13 18:22:10|5335.4|5329.4|5335.4|5329.4|5335.6|5329.6|5335.4|5329.4|2
1639419740000|2021-12-13 18:22:20|5335.1|5329.1|5333.9|5327.9|5335.1|5329.1|5333.9|5327.9|7
1639419750000|2021-12-13 18:22:30|5333.4|5327.4|5333.4|5327.4|5333.6|5327.6|5333.4|5327.4|4
1639419760000|2021-12-13 18:22:40|5333.6|5327.6|5335.1|5329.1|5335.1|5329.1|5333.6|5327.6|5
1639419780000|2021-12-13 18:23:00|5335.7|5329.7|5335.4|5329.4|5335.7|5329.7|5335.4|5329.4|5
1639419800000|2021-12-13 18:23:20|5335.6|5329.6|5335.6|5329.6|5336.1|5330.1|5335.4|5329.4|11
1639419810000|2021-12-13 18:23:30|||||||||1
1639419820000|2021-12-13 18:23:40|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|3
1639419830000|2021-12-13 18:23:50|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.1|5330.1|0
1639419840000|2021-12-13 18:24:00|5336.1|5330.1|5336.9|5330.9|5336.9|5330.9|5336.1|5330.1|7
1639419850000|2021-12-13 18:24:10|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|4
1639419860000|2021-12-13 18:24:20|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1639419870000|2021-12-13 18:24:30|5335.1|5329.1|5335.4|5329.4|5335.4|5329.4|5335.1|5329.1|0
1639419880000|2021-12-13 18:24:40|5335.6|5329.6|5335.9|5329.9|5335.9|5329.9|5335.6|5329.6|0
1639419890000|2021-12-13 18:24:50|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|2
1639419900000|2021-12-13 18:25:00|5336.6|5330.6|5337.1|5331.1|5337.1|5331.1|5335.6|5329.6|5
1639419920000|2021-12-13 18:25:20|5336.9|5330.9|5337.1|5331.1|5337.1|5331.1|5336.9|5330.9|0
1639419930000|2021-12-13 18:25:30|5337.6|5331.6|5336.9|5330.9|5337.6|5331.6|5336.9|5330.9|0
1639419940000|2021-12-13 18:25:40|||||||||2
1639419950000|2021-12-13 18:25:50|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|2
1639419960000|2021-12-13 18:26:00|5335.9|5329.9|5335.6|5329.6|5336.1|5330.1|5335.6|5329.6|3
1639419970000|2021-12-13 18:26:10|5335.1|5329.1|5334.1|5328.1|5335.1|5329.1|5333.9|5327.9|2
1639419980000|2021-12-13 18:26:20|5333.9|5327.9|5333.6|5327.6|5334.1|5328.1|5333.6|5327.6|2
1639419990000|2021-12-13 18:26:30|5333.9|5327.9|5334.1|5328.1|5334.1|5328.1|5333.9|5327.9|8
1639420000000|2021-12-13 18:26:40|5333.9|5327.9|5333.9|5327.9|5334.6|5328.6|5333.9|5327.9|4
1639420010000|2021-12-13 18:26:50|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|1
1639420020000|2021-12-13 18:27:00|5334.6|5328.6|5335.4|5329.4|5335.4|5329.4|5334.4|5328.4|5
1639420030000|2021-12-13 18:27:10|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1639420040000|2021-12-13 18:27:20|5335.9|5329.9|5336.4|5330.4|5336.4|5330.4|5335.9|5329.9|0
1639420050000|2021-12-13 18:27:30|||||||||3
1639420060000|2021-12-13 18:27:40|5336.1|5330.1|5334.1|5328.1|5336.1|5330.1|5333.9|5327.9|4
1639420070000|2021-12-13 18:27:50|5333.6|5327.6|5334.4|5328.4|5335.1|5329.1|5333.6|5327.6|2
1639420080000|2021-12-13 18:28:00|5334.9|5328.9|5334.4|5328.4|5334.9|5328.9|5333.9|5327.9|3
1639420100000|2021-12-13 18:28:20|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|0
1639420120000|2021-12-13 18:28:40|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|0
1639420130000|2021-12-13 18:28:50|5334.4|5328.4|5334.9|5328.9|5334.9|5328.9|5334.1|5328.1|0
1639420140000|2021-12-13 18:29:00|5334.6|5328.6|5334.4|5328.4|5334.9|5328.9|5334.4|5328.4|0
1639420150000|2021-12-13 18:29:10|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|9
1639420160000|2021-12-13 18:29:20|5334.9|5328.9|5334.6|5328.6|5335.4|5329.4|5334.6|5328.6|8
1639420170000|2021-12-13 18:29:30|5334.9|5328.9|5335.1|5329.1|5335.1|5329.1|5334.9|5328.9|2
1639420180000|2021-12-13 18:29:40|5335.4|5329.4|5333.9|5327.9|5335.4|5329.4|5333.9|5327.9|1
1639420190000|2021-12-13 18:29:50|5334.1|5328.1|5333.1|5327.1|5334.4|5328.4|5333.1|5327.1|2
1639420200000|2021-12-13 18:30:00|5332.9|5326.9|5333.4|5327.4|5333.4|5327.4|5332.9|5326.9|2
1639420220000|2021-12-13 18:30:20|5333.9|5327.9|5335.4|5329.4|5335.6|5329.6|5333.9|5327.9|6
1639420230000|2021-12-13 18:30:30|5335.6|5329.6|5335.1|5329.1|5335.9|5329.9|5335.1|5329.1|0
1639420250000|2021-12-13 18:30:50|5335.4|5329.4|5335.4|5329.4|5335.6|5329.6|5335.4|5329.4|3
1639420260000|2021-12-13 18:31:00|5335.1|5329.1|5335.4|5329.4|5335.4|5329.4|5335.1|5329.1|1
1639420280000|2021-12-13 18:31:20|5335.9|5329.9|5338.4|5332.4|5339.1|5333.1|5335.9|5329.9|6
1639420290000|2021-12-13 18:31:30|5338.6|5332.6|5337.4|5331.4|5338.6|5332.6|5336.6|5330.6|8
1639420300000|2021-12-13 18:31:40|5337.9|5331.9|5338.1|5332.1|5338.1|5332.1|5337.9|5331.9|10
1639420310000|2021-12-13 18:31:50|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.9|5331.9|0
1639420320000|2021-12-13 18:32:00|5337.1|5331.1|5336.9|5330.9|5337.1|5331.1|5336.9|5330.9|12
1639420340000|2021-12-13 18:32:20|5336.6|5330.6|5335.9|5329.9|5336.6|5330.6|5335.6|5329.6|0
1639420350000|2021-12-13 18:32:30|5335.6|5329.6|5335.4|5329.4|5335.6|5329.6|5335.4|5329.4|2
1639420360000|2021-12-13 18:32:40|5335.1|5329.1|5335.1|5329.1|5335.9|5329.9|5334.6|5328.6|4
1639420370000|2021-12-13 18:32:50|5335.4|5329.4|5334.4|5328.4|5335.4|5329.4|5334.4|5328.4|1
1639420380000|2021-12-13 18:33:00|5334.6|5328.6|5333.9|5327.9|5337.4|5331.4|5333.9|5327.9|2
1639420400000|2021-12-13 18:33:20|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|0
1639420420000|2021-12-13 18:33:40|||||||||1
1639420430000|2021-12-13 18:33:50|5333.1|5327.1|5332.6|5326.6|5333.4|5327.4|5331.9|5325.9|26
1639420440000|2021-12-13 18:34:00|5332.1|5326.1|5332.1|5326.1|5332.6|5326.6|5332.1|5326.1|5
1639420450000|2021-12-13 18:34:10|5331.9|5325.9|5332.6|5326.6|5332.6|5326.6|5331.9|5325.9|11
1639420460000|2021-12-13 18:34:20|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|31
1639420470000|2021-12-13 18:34:30|5331.1|5325.1|5329.9|5323.9|5331.4|5325.4|5329.9|5323.9|31
1639420480000|2021-12-13 18:34:40|5330.1|5324.1|5330.4|5324.4|5330.4|5324.4|5330.1|5324.1|1
1639420490000|2021-12-13 18:34:50|5331.4|5325.4|5331.6|5325.6|5331.6|5325.6|5331.4|5325.4|18
1639420510000|2021-12-13 18:35:10|||||||||1
1639420520000|2021-12-13 18:35:20|5331.9|5325.9|5331.6|5325.6|5331.9|5325.9|5331.6|5325.6|1
1639420530000|2021-12-13 18:35:30|5331.1|5325.1|5330.4|5324.4|5331.1|5325.1|5329.9|5323.9|2
1639420540000|2021-12-13 18:35:40|5330.9|5324.9|5332.6|5326.6|5332.9|5326.9|5330.9|5324.9|3
1639420550000|2021-12-13 18:35:50|5333.1|5327.1|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|4
1639420560000|2021-12-13 18:36:00|5333.1|5327.1|5333.6|5327.6|5333.6|5327.6|5332.9|5326.9|4
1639420570000|2021-12-13 18:36:10|||||||||2
1639420580000|2021-12-13 18:36:20|||||||||10
1639420600000|2021-12-13 18:36:40|5332.9|5326.9|5333.1|5327.1|5333.1|5327.1|5332.9|5326.9|6
1639420610000|2021-12-13 18:36:50|5332.9|5326.9|5333.6|5327.6|5333.6|5327.6|5332.9|5326.9|18
1639420630000|2021-12-13 18:37:10|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|45
1639420640000|2021-12-13 18:37:20|5337.1|5331.1|5335.4|5329.4|5337.1|5331.1|5335.4|5329.4|13
1639420650000|2021-12-13 18:37:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|2
1639420660000|2021-12-13 18:37:40|5335.1|5329.1|5334.9|5328.9|5335.1|5329.1|5334.9|5328.9|12
1639420670000|2021-12-13 18:37:50|||||||||6
1639420680000|2021-12-13 18:38:00|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|5
1639420690000|2021-12-13 18:38:10|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|0
1639420700000|2021-12-13 18:38:20|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|0
1639420710000|2021-12-13 18:38:30|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|0
1639420720000|2021-12-13 18:38:40|5334.1|5328.1|5336.4|5330.4|5336.9|5330.9|5334.1|5328.1|4
1639420730000|2021-12-13 18:38:50|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5335.9|5329.9|0
1639420740000|2021-12-13 18:39:00|5335.9|5329.9|5335.1|5329.1|5335.9|5329.9|5334.9|5328.9|6
1639420750000|2021-12-13 18:39:10|5335.4|5329.4|5335.1|5329.1|5335.4|5329.4|5334.9|5328.9|0
1639420760000|2021-12-13 18:39:20|5335.4|5329.4|5334.4|5328.4|5335.4|5329.4|5334.4|5328.4|7
1639420770000|2021-12-13 18:39:30|5334.1|5328.1|5333.1|5327.1|5334.1|5328.1|5332.4|5326.4|2
1639420780000|2021-12-13 18:39:40|5332.9|5326.9|5334.9|5328.9|5335.4|5329.4|5332.9|5326.9|10
1639420790000|2021-12-13 18:39:50|5335.4|5329.4|5334.9|5328.9|5335.4|5329.4|5334.9|5328.9|2
1639420800000|2021-12-13 18:40:00|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|1
1639420810000|2021-12-13 18:40:10|5335.1|5329.1|5334.9|5328.9|5335.4|5329.4|5334.9|5328.9|3
1639420820000|2021-12-13 18:40:20|5335.1|5329.1|5334.6|5328.6|5335.4|5329.4|5334.6|5328.6|24
1639420830000|2021-12-13 18:40:30|5334.1|5328.1|5334.9|5328.9|5334.9|5328.9|5334.1|5328.1|5
1639420840000|2021-12-13 18:40:40|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|18
1639420850000|2021-12-13 18:40:50|5334.1|5328.1|5334.9|5328.9|5334.9|5328.9|5334.1|5328.1|3
1639420860000|2021-12-13 18:41:00|5334.6|5328.6|5334.9|5328.9|5334.9|5328.9|5334.6|5328.6|4
1639420870000|2021-12-13 18:41:10|5335.1|5329.1|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|6
1639420880000|2021-12-13 18:41:20|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|4
1639420890000|2021-12-13 18:41:30|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|7
1639420900000|2021-12-13 18:41:40|5335.4|5329.4|5335.1|5329.1|5335.4|5329.4|5335.1|5329.1|1
1639420910000|2021-12-13 18:41:50|5335.6|5329.6|5338.9|5332.9|5339.6|5333.6|5335.6|5329.6|3
1639420920000|2021-12-13 18:42:00|5338.1|5332.1|5338.6|5332.6|5338.9|5332.9|5338.1|5332.1|2
1639420950000|2021-12-13 18:42:30|5337.9|5331.9|5338.4|5332.4|5338.4|5332.4|5337.6|5331.6|3
1639420960000|2021-12-13 18:42:40|5338.1|5332.1|5337.4|5331.4|5338.1|5332.1|5337.4|5331.4|2
1639420970000|2021-12-13 18:42:50|5337.6|5331.6|5336.9|5330.9|5337.9|5331.9|5336.9|5330.9|1
1639420980000|2021-12-13 18:43:00|5338.1|5332.1|5335.9|5329.9|5338.1|5332.1|5335.6|5329.6|19
1639420990000|2021-12-13 18:43:10|5337.4|5331.4|5339.9|5333.9|5340.9|5334.9|5337.4|5331.4|13
1639421000000|2021-12-13 18:43:20|5339.6|5333.6|5339.4|5333.4|5339.9|5333.9|5338.9|5332.9|7
1639421010000|2021-12-13 18:43:30|5338.9|5332.9|5339.4|5333.4|5339.9|5333.9|5338.9|5332.9|1
1639421020000|2021-12-13 18:43:40|5339.9|5333.9|5339.6|5333.6|5339.9|5333.9|5338.9|5332.9|3
1639421030000|2021-12-13 18:43:50|5340.1|5334.1|5341.6|5335.6|5341.6|5335.6|5340.1|5334.1|22
1639421040000|2021-12-13 18:44:00|5341.1|5335.1|5340.9|5334.9|5341.1|5335.1|5340.4|5334.4|6
1639421060000|2021-12-13 18:44:20|5341.1|5335.1|5340.4|5334.4|5341.6|5335.6|5340.4|5334.4|10
1639421070000|2021-12-13 18:44:30|||||||||4
1639421080000|2021-12-13 18:44:40|5339.9|5333.9|5340.6|5334.6|5341.6|5335.6|5338.9|5332.9|29
1639421090000|2021-12-13 18:44:50|5340.4|5334.4|5340.1|5334.1|5340.9|5334.9|5339.4|5333.4|2
1639421100000|2021-12-13 18:45:00|5340.9|5334.9|5338.1|5332.1|5340.9|5334.9|5338.1|5332.1|4
1639421110000|2021-12-13 18:45:10|5337.9|5331.9|5338.1|5332.1|5338.1|5332.1|5337.6|5331.6|0
1639421120000|2021-12-13 18:45:20|5337.9|5331.9|5338.6|5332.6|5338.9|5332.9|5336.9|5330.9|3
1639421130000|2021-12-13 18:45:30|5338.9|5332.9|5338.6|5332.6|5339.4|5333.4|5338.6|5332.6|3
1639421140000|2021-12-13 18:45:40|5337.4|5331.4|5337.9|5331.9|5337.9|5331.9|5336.9|5330.9|3
1639421150000|2021-12-13 18:45:50|5338.4|5332.4|5339.9|5333.9|5339.9|5333.9|5338.4|5332.4|3
1639421160000|2021-12-13 18:46:00|5339.6|5333.6|5339.9|5333.9|5339.9|5333.9|5339.4|5333.4|8
1639421170000|2021-12-13 18:46:10|5340.4|5334.4|5340.1|5334.1|5340.4|5334.4|5340.1|5334.1|3
1639421180000|2021-12-13 18:46:20|5340.4|5334.4|5341.1|5335.1|5341.4|5335.4|5340.4|5334.4|1
1639421190000|2021-12-13 18:46:30|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|1
1639421200000|2021-12-13 18:46:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5340.9|5334.9|5
1639421210000|2021-12-13 18:46:50|5341.6|5335.6|5337.9|5331.9|5341.6|5335.6|5337.9|5331.9|14
1639421220000|2021-12-13 18:47:00|5337.4|5331.4|5336.9|5330.9|5337.4|5331.4|5335.9|5329.9|4
1639421230000|2021-12-13 18:47:10|5337.4|5331.4|5337.6|5331.6|5337.6|5331.6|5337.4|5331.4|2
1639421240000|2021-12-13 18:47:20|5338.4|5332.4|5338.6|5332.6|5338.6|5332.6|5338.4|5332.4|11
1639421250000|2021-12-13 18:47:30|5338.1|5332.1|5336.4|5330.4|5338.1|5332.1|5336.4|5330.4|6
1639421260000|2021-12-13 18:47:40|5336.6|5330.6|5335.4|5329.4|5336.6|5330.6|5335.4|5329.4|3
1639421270000|2021-12-13 18:47:50|5335.6|5329.6|5335.9|5329.9|5335.9|5329.9|5335.4|5329.4|0
1639421280000|2021-12-13 18:48:00|5335.4|5329.4|5333.6|5327.6|5335.4|5329.4|5333.6|5327.6|5
1639421290000|2021-12-13 18:48:10|5334.4|5328.4|5337.1|5331.1|5337.1|5331.1|5334.4|5328.4|10
1639421310000|2021-12-13 18:48:30|5337.4|5331.4|5337.9|5331.9|5337.9|5331.9|5337.4|5331.4|0
1639421320000|2021-12-13 18:48:40|5337.1|5331.1|5335.9|5329.9|5337.9|5331.9|5335.9|5329.9|7
1639421330000|2021-12-13 18:48:50|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5335.9|5329.9|6
1639421350000|2021-12-13 18:49:10|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|1
1639421360000|2021-12-13 18:49:20|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|1
1639421370000|2021-12-13 18:49:30|||||||||2
1639421380000|2021-12-13 18:49:40|5336.3|5330.3|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|1
1639421390000|2021-12-13 18:49:50|||||||||1
1639421400000|2021-12-13 18:50:00|5335.9|5329.9|5335.1|5329.1|5335.9|5329.9|5335.1|5329.1|7
1639421410000|2021-12-13 18:50:10|5336.1|5330.1|5337.9|5331.9|5337.9|5331.9|5336.1|5330.1|4
1639421420000|2021-12-13 18:50:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5337.9|5331.9|2
1639421430000|2021-12-13 18:50:30|5337.9|5331.9|5335.4|5329.4|5337.9|5331.9|5335.4|5329.4|3
1639421440000|2021-12-13 18:50:40|5334.9|5328.9|5335.1|5329.1|5335.1|5329.1|5334.9|5328.9|6
1639421450000|2021-12-13 18:50:50|5334.6|5328.6|5335.1|5329.1|5335.1|5329.1|5334.6|5328.6|2
1639421460000|2021-12-13 18:51:00|5337.6|5331.6|5336.9|5330.9|5338.1|5332.1|5336.8|5330.8|18
1639421470000|2021-12-13 18:51:10|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|4
1639421480000|2021-12-13 18:51:20|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|1
1639421490000|2021-12-13 18:51:30|5335.6|5329.6|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|10
1639421500000|2021-12-13 18:51:40|5336.8|5330.8|5336.9|5330.9|5337.1|5331.1|5336.8|5330.8|2
1639421510000|2021-12-13 18:51:50|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5336.9|5330.9|2
1639421520000|2021-12-13 18:52:00|5337.6|5331.6|5337.1|5331.1|5338.1|5332.1|5337.1|5331.1|3
1639421530000|2021-12-13 18:52:10|5336.8|5330.8|5336.4|5330.4|5336.8|5330.8|5335.6|5329.6|6
1639421540000|2021-12-13 18:52:20|5336.1|5330.1|5335.9|5329.9|5336.1|5330.1|5335.9|5329.9|0
1639421550000|2021-12-13 18:52:30|5336.1|5330.1|5336.4|5330.4|5336.4|5330.4|5336.1|5330.1|9
1639421560000|2021-12-13 18:52:40|5337.1|5331.1|5336.6|5330.6|5337.4|5331.4|5336.6|5330.6|2
1639421570000|2021-12-13 18:52:50|5336.3|5330.3|5337.6|5331.6|5338.1|5332.1|5336.1|5330.1|8
1639421580000|2021-12-13 18:53:00|5337.9|5331.9|5338.4|5332.4|5339.4|5333.4|5337.6|5331.6|5
1639421590000|2021-12-13 18:53:10|5338.9|5332.9|5338.6|5332.6|5338.9|5332.9|5338.1|5332.1|3
1639421600000|2021-12-13 18:53:20|5338.9|5332.9|5338.6|5332.6|5338.9|5332.9|5338.6|5332.6|0
1639421610000|2021-12-13 18:53:30|||||||||3
1639421620000|2021-12-13 18:53:40|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|3
1639421630000|2021-12-13 18:53:50|5339.9|5333.9|5340.4|5334.4|5340.4|5334.4|5339.9|5333.9|0
1639421640000|2021-12-13 18:54:00|5340.1|5334.1|5341.1|5335.1|5341.1|5335.1|5339.9|5333.9|3
1639421650000|2021-12-13 18:54:10|5340.9|5334.9|5339.4|5333.4|5341.1|5335.1|5339.4|5333.4|5
1639421670000|2021-12-13 18:54:30|||||||||7
1639421680000|2021-12-13 18:54:40|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|1
1639421690000|2021-12-13 18:54:50|||||||||1
1639421700000|2021-12-13 18:55:00|5339.1|5333.1|5338.6|5332.6|5339.1|5333.1|5338.6|5332.6|3
1639421720000|2021-12-13 18:55:20|||||||||4
1639421730000|2021-12-13 18:55:30|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|5
1639421740000|2021-12-13 18:55:40|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|1
1639421750000|2021-12-13 18:55:50|5338.6|5332.6|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|4
1639421760000|2021-12-13 18:56:00|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5338.9|5332.9|2
1639421770000|2021-12-13 18:56:10|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|2
1639421780000|2021-12-13 18:56:20|5339.9|5333.9|5339.4|5333.4|5339.9|5333.9|5339.4|5333.4|6
1639421790000|2021-12-13 18:56:30|5339.1|5333.1|5341.1|5335.1|5341.1|5335.1|5339.1|5333.1|8
1639421800000|2021-12-13 18:56:40|5341.6|5335.6|5332.6|5326.6|5341.6|5335.6|5332.6|5326.6|26
1639421810000|2021-12-13 18:56:50|5332.9|5326.9|5330.6|5324.6|5332.9|5326.9|5330.6|5324.6|12
1639421820000|2021-12-13 18:57:00|5330.9|5324.9|5330.9|5324.9|5331.4|5325.4|5330.9|5324.9|18
1639421830000|2021-12-13 18:57:10|5331.1|5325.1|5330.4|5324.4|5331.1|5325.1|5330.4|5324.4|1
1639421840000|2021-12-13 18:57:20|5330.6|5324.6|5331.9|5325.9|5331.9|5325.9|5330.6|5324.6|13
1639421850000|2021-12-13 18:57:30|5332.4|5326.4|5332.9|5326.9|5332.9|5326.9|5332.4|5326.4|1
1639421870000|2021-12-13 18:57:50|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1639421880000|2021-12-13 18:58:00|5332.4|5326.4|5331.9|5325.9|5334.4|5328.4|5331.9|5325.9|15
1639421890000|2021-12-13 18:58:10|||||||||4
1639421900000|2021-12-13 18:58:20|5333.1|5327.1|5333.9|5327.9|5333.9|5327.9|5333.1|5327.1|6
1639421910000|2021-12-13 18:58:30|5334.4|5328.4|5334.9|5328.9|5334.9|5328.9|5334.4|5328.4|8
1639421920000|2021-12-13 18:58:40|5335.4|5329.4|5335.2|5329.2|5335.4|5329.4|5335.2|5329.2|2
1639421930000|2021-12-13 18:58:50|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1639421940000|2021-12-13 18:59:00|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|3
1639421950000|2021-12-13 18:59:10|5334.6|5328.6|5333.9|5327.9|5334.6|5328.6|5333.9|5327.9|1
1639421960000|2021-12-13 18:59:20|5332.9|5326.9|5332.9|5326.9|5333.6|5327.6|5332.9|5326.9|4
1639421980000|2021-12-13 18:59:40|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1639421990000|2021-12-13 18:59:50|5333.4|5327.4|5334.4|5328.4|5334.4|5328.4|5333.2|5327.2|7
1639422000000|2021-12-13 19:00:00|5335.4|5329.4|5335.1|5329.1|5335.6|5329.6|5333.9|5327.9|8
1639422010000|2021-12-13 19:00:10|5334.6|5328.6|5333.9|5327.9|5335.1|5329.1|5333.9|5327.9|8
1639422020000|2021-12-13 19:00:20|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.4|5327.4|5
1639422030000|2021-12-13 19:00:30|5333.9|5327.9|5333.6|5327.6|5334.1|5328.1|5333.6|5327.6|2
1639422040000|2021-12-13 19:00:40|5334.1|5328.1|5336.6|5330.6|5336.6|5330.6|5334.1|5328.1|8
1639422050000|2021-12-13 19:00:50|5335.5|5329.5|5333.6|5327.6|5335.5|5329.5|5332.2|5326.2|26
1639422060000|2021-12-13 19:01:00|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5333.9|5327.9|1
1639422070000|2021-12-13 19:01:10|5334.6|5328.6|5334.6|5328.6|5335.1|5329.1|5334.6|5328.6|2
1639422080000|2021-12-13 19:01:20|5334.1|5328.1|5335.1|5329.1|5335.1|5329.1|5332.9|5326.9|15
1639422090000|2021-12-13 19:01:30|||||||||1
1639422100000|2021-12-13 19:01:40|5334.1|5328.1|5332.6|5326.6|5334.1|5328.1|5332.6|5326.6|9
1639422110000|2021-12-13 19:01:50|5332.9|5326.9|5332.6|5326.6|5333.4|5327.4|5332.6|5326.6|12
1639422120000|2021-12-13 19:02:00|5333.1|5327.1|5333.6|5327.6|5334.1|5328.1|5332.6|5326.6|4
1639422130000|2021-12-13 19:02:10|||||||||4
1639422140000|2021-12-13 19:02:20|||||||||3
1639422150000|2021-12-13 19:02:30|||||||||3
1639422160000|2021-12-13 19:02:40|5333.4|5327.4|5333.6|5327.6|5333.6|5327.6|5333.4|5327.4|9
1639422170000|2021-12-13 19:02:50|5331.7|5325.7|5331.9|5325.9|5332.1|5326.1|5331.7|5325.7|6
1639422180000|2021-12-13 19:03:00|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5331.9|5325.9|4
1639422190000|2021-12-13 19:03:10|||||||||2
1639422200000|2021-12-13 19:03:20|5332.9|5326.9|5333.6|5327.6|5333.6|5327.6|5332.9|5326.9|3
1639422210000|2021-12-13 19:03:30|5333.9|5327.9|5333.6|5327.6|5333.9|5327.9|5333.6|5327.6|1
1639422220000|2021-12-13 19:03:40|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|7
1639422230000|2021-12-13 19:03:50|5334.1|5328.1|5337.6|5331.6|5337.6|5331.6|5334.1|5328.1|17
1639422240000|2021-12-13 19:04:00|5338.1|5332.1|5334.4|5328.4|5338.6|5332.6|5333.2|5327.2|146
1639422250000|2021-12-13 19:04:10|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|21
1639422260000|2021-12-13 19:04:20|5333.9|5327.9|5336.2|5330.2|5337.9|5331.9|5333.9|5327.9|28
1639422270000|2021-12-13 19:04:30|5335.9|5329.9|5336.2|5330.2|5336.2|5330.2|5335.9|5329.9|2
1639422290000|2021-12-13 19:04:50|5336.4|5330.4|5337.2|5331.2|5337.7|5331.7|5336.4|5330.4|9
1639422300000|2021-12-13 19:05:00|5336.9|5330.9|5337.2|5331.2|5337.2|5331.2|5336.9|5330.9|1
1639422310000|2021-12-13 19:05:10|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|9
1639422320000|2021-12-13 19:05:20|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5
1639422330000|2021-12-13 19:05:30|||||||||14
1639422340000|2021-12-13 19:05:40|5336.9|5330.9|5337.7|5331.7|5337.7|5331.7|5336.9|5330.9|12
1639422350000|2021-12-13 19:05:50|5338.7|5332.7|5340.7|5334.7|5340.7|5334.7|5338.7|5332.7|10
1639422360000|2021-12-13 19:06:00|5339.2|5333.2|5337.7|5331.7|5339.2|5333.2|5337.7|5331.7|21
1639422370000|2021-12-13 19:06:10|5337.4|5331.4|5336.7|5330.7|5337.4|5331.4|5336.7|5330.7|4
1639422380000|2021-12-13 19:06:20|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|8
1639422390000|2021-12-13 19:06:30|5334.9|5328.9|5338.2|5332.2|5338.2|5332.2|5334.9|5328.9|1
1639422400000|2021-12-13 19:06:40|5338.4|5332.4|5338.9|5332.9|5340.9|5334.9|5337.9|5331.9|120
1639422410000|2021-12-13 19:06:50|5338.6|5332.6|5338.6|5332.6|5339.1|5333.1|5338.1|5332.1|16
1639422420000|2021-12-13 19:07:00|5339.1|5333.1|5340.4|5334.4|5340.6|5334.6|5339.1|5333.1|5
1639422430000|2021-12-13 19:07:10|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|1
1639422440000|2021-12-13 19:07:20|5340.9|5334.9|5340.6|5334.6|5340.9|5334.9|5340.4|5334.4|1
1639422450000|2021-12-13 19:07:30|5342.1|5336.1|5337.9|5331.9|5343.4|5337.4|5337.9|5331.9|20
1639422460000|2021-12-13 19:07:40|5337.6|5331.6|5336.2|5330.2|5338.2|5332.2|5336.2|5330.2|43
1639422470000|2021-12-13 19:07:50|5335.9|5329.9|5337.4|5331.4|5338.4|5332.4|5335.9|5329.9|10
1639422480000|2021-12-13 19:08:00|5337.6|5331.6|5338.4|5332.4|5338.6|5332.6|5337.4|5331.4|14
1639422490000|2021-12-13 19:08:10|5338.6|5332.6|5338.9|5332.9|5338.9|5332.9|5338.6|5332.6|6
1639422500000|2021-12-13 19:08:20|||||||||1
1639422510000|2021-12-13 19:08:30|5339.1|5333.1|5340.2|5334.2|5340.2|5334.2|5339.1|5333.1|28
1639422520000|2021-12-13 19:08:40|5340.4|5334.4|5343.2|5337.2|5343.2|5337.2|5340.2|5334.2|5
1639422530000|2021-12-13 19:08:50|5342.9|5336.9|5341.7|5335.7|5343.2|5337.2|5340.7|5334.7|12
1639422540000|2021-12-13 19:09:00|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5339.2|5333.2|14
1639422550000|2021-12-13 19:09:10|||||||||4
1639422560000|2021-12-13 19:09:20|5341.4|5335.4|5341.2|5335.2|5341.9|5335.9|5340.1|5334.1|34
1639422570000|2021-12-13 19:09:30|5341.4|5335.4|5340.7|5334.7|5341.7|5335.7|5340.7|5334.7|30
1639422580000|2021-12-13 19:09:40|5341.2|5335.2|5340.9|5334.9|5341.2|5335.2|5340.9|5334.9|10
1639422590000|2021-12-13 19:09:50|5341.4|5335.4|5340.1|5334.1|5341.9|5335.9|5338.1|5332.1|63
1639422600000|2021-12-13 19:10:00|5339.1|5333.1|5339.6|5333.6|5340.1|5334.1|5339.1|5333.1|5
1639422610000|2021-12-13 19:10:10|5339.4|5333.4|5340.1|5334.1|5340.1|5334.1|5339.4|5333.4|9
1639422620000|2021-12-13 19:10:20|5341.1|5335.1|5341.2|5335.2|5341.4|5335.4|5340.1|5334.1|32
1639422630000|2021-12-13 19:10:30|5341.4|5335.4|5341.9|5335.9|5341.9|5335.9|5341.4|5335.4|11
1639422640000|2021-12-13 19:10:40|5341.7|5335.7|5341.2|5335.2|5341.7|5335.7|5340.9|5334.9|48
1639422650000|2021-12-13 19:10:50|5340.9|5334.9|5340.7|5334.7|5340.9|5334.9|5340.7|5334.7|11
1639422660000|2021-12-13 19:11:00|5341.4|5335.4|5341.2|5335.2|5341.4|5335.4|5341.2|5335.2|23
1639422670000|2021-12-13 19:11:10|5341.4|5335.4|5341.2|5335.2|5341.7|5335.7|5340.7|5334.7|9
1639422680000|2021-12-13 19:11:20|5341.9|5335.9|5340.7|5334.7|5341.9|5335.9|5340.7|5334.7|13
1639422690000|2021-12-13 19:11:30|5340.4|5334.4|5340.7|5334.7|5340.7|5334.7|5340.4|5334.4|3
1639422700000|2021-12-13 19:11:40|5341.2|5335.2|5336.4|5330.4|5341.2|5335.2|5336.2|5330.2|78
1639422710000|2021-12-13 19:11:50|5334.7|5328.7|5336.4|5330.4|5336.4|5330.4|5332.7|5326.7|36
1639422720000|2021-12-13 19:12:00|5337.4|5331.4|5335.4|5329.4|5337.7|5331.7|5335.4|5329.4|8
1639422730000|2021-12-13 19:12:10|5335.9|5329.9|5337.4|5331.4|5337.4|5331.4|5335.9|5329.9|13
1639422740000|2021-12-13 19:12:20|5338.2|5332.2|5336.1|5330.1|5338.6|5332.6|5336.1|5330.1|4
1639422750000|2021-12-13 19:12:30|5336.4|5330.4|5336.6|5330.6|5337.4|5331.4|5336.4|5330.4|14
1639422760000|2021-12-13 19:12:40|5336.9|5330.9|5337.4|5331.4|5337.4|5331.4|5336.9|5330.9|17
1639422770000|2021-12-13 19:12:50|5337.9|5331.9|5339.1|5333.1|5339.4|5333.4|5337.9|5331.9|4
1639422780000|2021-12-13 19:13:00|5338.6|5332.6|5335.9|5329.9|5338.6|5332.6|5335.9|5329.9|16
1639422790000|2021-12-13 19:13:10|5335.7|5329.7|5335.9|5329.9|5335.9|5329.9|5335.7|5329.7|13
1639422800000|2021-12-13 19:13:20|5336.1|5330.1|5337.4|5331.4|5338.4|5332.4|5336.1|5330.1|19
1639422810000|2021-12-13 19:13:30|5337.6|5331.6|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|12
1639422820000|2021-12-13 19:13:40|5335.9|5329.9|5338.1|5332.1|5338.1|5332.1|5335.6|5329.6|16
1639422830000|2021-12-13 19:13:50|5335.9|5329.9|5336.4|5330.4|5336.6|5330.6|5335.4|5329.4|33
1639422840000|2021-12-13 19:14:00|5335.9|5329.9|5333.6|5327.6|5335.9|5329.9|5331.7|5325.7|225
1639422850000|2021-12-13 19:14:10|5334.2|5328.2|5339.1|5333.1|5339.1|5333.1|5333.4|5327.4|231
1639422860000|2021-12-13 19:14:20|5339.6|5333.6|5338.7|5332.7|5340.1|5334.1|5338.7|5332.7|287
1639422870000|2021-12-13 19:14:30|5337.7|5331.7|5339.9|5333.9|5339.9|5333.9|5336.9|5330.9|176
1639422880000|2021-12-13 19:14:40|5340.1|5334.1|5340.9|5334.9|5343.1|5337.1|5338.4|5332.4|195
1639422890000|2021-12-13 19:14:50|5341.2|5335.2|5345.4|5339.4|5348.2|5342.2|5338.9|5332.9|291
1639422900000|2021-12-13 19:15:00|5345.2|5339.2|5347.6|5341.6|5347.6|5341.6|5344.1|5338.1|63
1639422910000|2021-12-13 19:15:10|5346.6|5340.6|5346.9|5340.9|5347.7|5341.7|5346.4|5340.4|10
1639422920000|2021-12-13 19:15:20|5347.2|5341.2|5348.1|5342.1|5348.1|5342.1|5345.2|5339.2|9
1639422930000|2021-12-13 19:15:30|5347.9|5341.9|5347.4|5341.4|5347.9|5341.9|5346.6|5340.6|8
1639422940000|2021-12-13 19:15:40|5347.1|5341.1|5346.4|5340.4|5347.1|5341.1|5346.1|5340.1|5
1639422950000|2021-12-13 19:15:50|5347.6|5341.6|5347.9|5341.9|5348.1|5342.1|5347.6|5341.6|17
1639422960000|2021-12-13 19:16:00|5347.6|5341.6|5348.4|5342.4|5348.6|5342.6|5347.4|5341.4|9
1639422970000|2021-12-13 19:16:10|5348.7|5342.7|5348.4|5342.4|5348.9|5342.9|5348.1|5342.1|0
1639422980000|2021-12-13 19:16:20|5348.1|5342.1|5347.1|5341.1|5349.1|5343.1|5347.1|5341.1|9
1639422990000|2021-12-13 19:16:30|||||||||3
1639423000000|2021-12-13 19:16:40|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|8
1639423010000|2021-12-13 19:16:50|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|10
1639423020000|2021-12-13 19:17:00|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|4
1639423030000|2021-12-13 19:17:10|5346.1|5340.1|5346.4|5340.4|5346.4|5340.4|5346.1|5340.1|4
1639423040000|2021-12-13 19:17:20|5346.7|5340.7|5345.6|5339.6|5346.7|5340.7|5345.6|5339.6|11
1639423050000|2021-12-13 19:17:30|5345.9|5339.9|5347.1|5341.1|5348.1|5342.1|5345.9|5339.9|4
1639423060000|2021-12-13 19:17:40|5347.6|5341.6|5346.6|5340.6|5347.6|5341.6|5346.1|5340.1|3
1639423070000|2021-12-13 19:17:50|5346.9|5340.9|5346.6|5340.6|5346.9|5340.9|5346.6|5340.6|0
1639423080000|2021-12-13 19:18:00|5346.4|5340.4|5344.6|5338.6|5346.4|5340.4|5344.4|5338.4|8
1639423090000|2021-12-13 19:18:10|5345.1|5339.1|5344.6|5338.6|5345.1|5339.1|5344.6|5338.6|1
1639423100000|2021-12-13 19:18:20|5345.6|5339.6|5344.4|5338.4|5346.4|5340.4|5344.4|5338.4|12
1639423110000|2021-12-13 19:18:30|5344.1|5338.1|5345.2|5339.2|5346.7|5340.7|5344.1|5338.1|6
1639423130000|2021-12-13 19:18:50|5344.9|5338.9|5346.2|5340.2|5346.2|5340.2|5344.9|5338.9|1
1639423140000|2021-12-13 19:19:00|5346.4|5340.4|5347.4|5341.4|5347.4|5341.4|5345.9|5339.9|5
1639423150000|2021-12-13 19:19:10|5347.2|5341.2|5345.9|5339.9|5347.2|5341.2|5345.4|5339.4|5
1639423160000|2021-12-13 19:19:20|5345.7|5339.7|5344.4|5338.4|5345.7|5339.7|5344.4|5338.4|23
1639423170000|2021-12-13 19:19:30|5344.6|5338.6|5345.4|5339.4|5346.2|5340.2|5344.4|5338.4|25
1639423180000|2021-12-13 19:19:40|5345.6|5339.6|5344.7|5338.7|5346.2|5340.2|5344.7|5338.7|12
1639423190000|2021-12-13 19:19:50|5344.4|5338.4|5345.9|5339.9|5345.9|5339.9|5344.4|5338.4|9
1639443600000|2021-12-14 01:00:00|5353.9|5347.9|5354.4|5348.4|5354.4|5348.4|5352.7|5346.7|7
1639443610000|2021-12-14 01:00:10|5354.2|5348.2|5353.9|5347.9|5354.4|5348.4|5353.7|5347.7|7
1639443620000|2021-12-14 01:00:20|5353.7|5347.7|5352.7|5346.7|5354.4|5348.4|5352.4|5346.4|6
1639443630000|2021-12-14 01:00:30|5353.1|5347.1|5354.2|5348.2|5354.7|5348.7|5352.7|5346.7|19
1639443640000|2021-12-14 01:00:40|5353.7|5347.7|5353.2|5347.2|5354.2|5348.2|5352.9|5346.9|8
1639443650000|2021-12-14 01:00:50|5352.9|5346.9|5353.9|5347.9|5353.9|5347.9|5350.9|5344.9|3
1639443660000|2021-12-14 01:01:00|5353.2|5347.2|5352.4|5346.4|5354.2|5348.2|5351.4|5345.4|7
1639443670000|2021-12-14 01:01:10|5351.9|5345.9|5353.2|5347.2|5353.4|5347.4|5351.9|5345.9|1
1639443680000|2021-12-14 01:01:20|5351.9|5345.9|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|1
1639443690000|2021-12-14 01:01:30|5353.4|5347.4|5352.9|5346.9|5353.4|5347.4|5352.9|5346.9|4
1639443700000|2021-12-14 01:01:40|5353.4|5347.4|5353.9|5347.9|5353.9|5347.9|5353.4|5347.4|1
1639443710000|2021-12-14 01:01:50|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.2|5347.2|25
1639443720000|2021-12-14 01:02:00|5354.2|5348.2|5354.4|5348.4|5354.4|5348.4|5353.7|5347.7|2
1639443730000|2021-12-14 01:02:10|5353.9|5347.9|5353.7|5347.7|5354.4|5348.4|5353.7|5347.7|1
1639443740000|2021-12-14 01:02:20|5354.4|5348.4|5358.7|5352.7|5358.7|5352.7|5354.4|5348.4|3
1639443750000|2021-12-14 01:02:30|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5357.7|5351.7|0
1639443760000|2021-12-14 01:02:40|5359.7|5353.7|5359.9|5353.9|5360.2|5354.2|5359.7|5353.7|8
1639443770000|2021-12-14 01:02:50|5359.4|5353.4|5357.9|5351.9|5359.4|5353.4|5357.2|5351.2|1
1639443780000|2021-12-14 01:03:00|5357.2|5351.2|5357.9|5351.9|5357.9|5351.9|5357.2|5351.2|0
1639443800000|2021-12-14 01:03:20|5356.2|5350.2|5356.3|5350.3|5357.2|5351.2|5355.9|5349.9|8
1639443810000|2021-12-14 01:03:30|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5355.9|5349.9|0
1639443820000|2021-12-14 01:03:40|5356.7|5350.7|5356.9|5350.9|5356.9|5350.9|5356.2|5350.2|0
1639443830000|2021-12-14 01:03:50|5356.4|5350.4|5356.9|5350.9|5356.9|5350.9|5356.2|5350.2|5
1639443840000|2021-12-14 01:04:00|5356.2|5350.2|5356.9|5350.9|5356.9|5350.9|5356.2|5350.2|1
1639443850000|2021-12-14 01:04:10|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|1
1639443860000|2021-12-14 01:04:20|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|0
1639443870000|2021-12-14 01:04:30|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|0
1639443880000|2021-12-14 01:04:40|5358.2|5352.2|5358.4|5352.4|5358.7|5352.7|5358.2|5352.2|1
1639443890000|2021-12-14 01:04:50|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5357.2|5351.2|0
1639443900000|2021-12-14 01:05:00|5357.9|5351.9|5357.7|5351.7|5358.2|5352.2|5357.7|5351.7|0
1639443910000|2021-12-14 01:05:10|5357.9|5351.9|5358.2|5352.2|5358.2|5352.2|5357.9|5351.9|0
1639443920000|2021-12-14 01:05:20|5357.9|5351.9|5358.4|5352.4|5358.4|5352.4|5357.9|5351.9|0
1639443930000|2021-12-14 01:05:30|5357.4|5351.4|5357.9|5351.9|5358.2|5352.2|5357.4|5351.4|4
1639443940000|2021-12-14 01:05:40|5357.4|5351.4|5357.9|5351.9|5358.2|5352.2|5357.4|5351.4|0
1639443950000|2021-12-14 01:05:50|5357.4|5351.4|5357.9|5351.9|5358.2|5352.2|5357.4|5351.4|0
1639443960000|2021-12-14 01:06:00|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5357.4|5351.4|10
1639443980000|2021-12-14 01:06:20|||||||||2
1639443990000|2021-12-14 01:06:30|5357.4|5351.4|5358.4|5352.4|5358.4|5352.4|5357.4|5351.4|4
1639444000000|2021-12-14 01:06:40|5358.2|5352.2|5358.4|5352.4|5358.4|5352.4|5358.2|5352.2|0
1639444010000|2021-12-14 01:06:50|5358.9|5352.9|5359.7|5353.7|5359.7|5353.7|5358.9|5352.9|1
1639444020000|2021-12-14 01:07:00|5360.6|5354.6|5357.9|5351.9|5360.9|5354.9|5357.9|5351.9|8
1639444030000|2021-12-14 01:07:10|5357.7|5351.7|5357.2|5351.2|5357.9|5351.9|5357.2|5351.2|3
1639444060000|2021-12-14 01:07:40|5357|5351|5356.5|5350.5|5357|5351|5356.5|5350.5|0
1639444070000|2021-12-14 01:07:50|5355.9|5349.9|5354.2|5348.2|5355.9|5349.9|5354|5348|2
1639444080000|2021-12-14 01:08:00|5353.7|5347.7|5352.5|5346.5|5353.7|5347.7|5352.5|5346.5|2
1639444090000|2021-12-14 01:08:10|5352.2|5346.2|5352.2|5346.2|5352.4|5346.4|5352.2|5346.2|1
1639444100000|2021-12-14 01:08:20|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|0
1639444110000|2021-12-14 01:08:30|5352.2|5346.2|5352.2|5346.2|5352.4|5346.4|5352.2|5346.2|0
1639444120000|2021-12-14 01:08:40|5352.4|5346.4|5349.7|5343.7|5352.4|5346.4|5349.7|5343.7|3
1639444130000|2021-12-14 01:08:50|5350.2|5344.2|5350.7|5344.7|5350.7|5344.7|5349.9|5343.9|2
1639444140000|2021-12-14 01:09:00|5350.4|5344.4|5350.2|5344.2|5350.7|5344.7|5350.2|5344.2|0
1639444150000|2021-12-14 01:09:10|5349.7|5343.7|5350.9|5344.9|5351.2|5345.2|5349.7|5343.7|12
1639444160000|2021-12-14 01:09:20|5351.1|5345.1|5350.9|5344.9|5351.4|5345.4|5350.7|5344.7|2
1639444170000|2021-12-14 01:09:30|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1639444180000|2021-12-14 01:09:40|5350.4|5344.4|5349.7|5343.7|5350.4|5344.4|5349.7|5343.7|0
1639444200000|2021-12-14 01:10:00|5349.9|5343.9|5347.2|5341.2|5350.2|5344.2|5347.2|5341.2|2
1639444210000|2021-12-14 01:10:10|5347.7|5341.7|5347.7|5341.7|5347.7|5341.7|5347.7|5341.7|1
1639444220000|2021-12-14 01:10:20|5347.9|5341.9|5348.2|5342.2|5348.7|5342.7|5347.9|5341.9|0
1639444230000|2021-12-14 01:10:30|5348.9|5342.9|5348.7|5342.7|5348.9|5342.9|5348.4|5342.4|1
1639444240000|2021-12-14 01:10:40|5348.4|5342.4|5349.2|5343.2|5349.4|5343.4|5348.4|5342.4|1
1639444250000|2021-12-14 01:10:50|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.7|5342.7|0
1639444260000|2021-12-14 01:11:00|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|0
1639444270000|2021-12-14 01:11:10|5349.2|5343.2|5348.9|5342.9|5349.2|5343.2|5348.9|5342.9|5
1639444280000|2021-12-14 01:11:20|5349.4|5343.4|5349.2|5343.2|5349.4|5343.4|5349.2|5343.2|0
1639444290000|2021-12-14 01:11:30|5348.4|5342.4|5348.4|5342.4|5348.7|5342.7|5348.4|5342.4|0
1639444300000|2021-12-14 01:11:40|5348.7|5342.7|5348.9|5342.9|5349.2|5343.2|5348.2|5342.2|2
1639444310000|2021-12-14 01:11:50|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|5348.9|5342.9|0
1639444320000|2021-12-14 01:12:00|5348.7|5342.7|5348.2|5342.2|5348.7|5342.7|5348.2|5342.2|0
1639444340000|2021-12-14 01:12:20|5347.9|5341.9|5348.7|5342.7|5348.7|5342.7|5346.9|5340.9|3
1639444350000|2021-12-14 01:12:30|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|0
1639444360000|2021-12-14 01:12:40|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|2
1639444370000|2021-12-14 01:12:50|5349.9|5343.9|5349.9|5343.9|5350.2|5344.2|5349.9|5343.9|0
1639444380000|2021-12-14 01:13:00|5350.2|5344.2|5350.7|5344.7|5351.4|5345.4|5350.2|5344.2|2
1639444390000|2021-12-14 01:13:10|5350|5344|5348.7|5342.7|5350|5344|5348.7|5342.7|0
1639444400000|2021-12-14 01:13:20|5348.4|5342.4|5349.4|5343.4|5349.4|5343.4|5348|5342|2
1639444440000|2021-12-14 01:14:00|5350|5344|5349.2|5343.2|5350.4|5344.4|5348.4|5342.4|3
1639444460000|2021-12-14 01:14:20|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|0
1639444480000|2021-12-14 01:14:40|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|0
1639444500000|2021-12-14 01:15:00|5347.9|5341.9|5341.4|5335.4|5347.9|5341.9|5341.4|5335.4|6
1639444510000|2021-12-14 01:15:10|5341.9|5335.9|5340.9|5334.9|5341.9|5335.9|5340.9|5334.9|2
1639444520000|2021-12-14 01:15:20|5340.7|5334.7|5341.4|5335.4|5341.4|5335.4|5340.7|5334.7|0
1639444540000|2021-12-14 01:15:40|5340.9|5334.9|5341.4|5335.4|5341.4|5335.4|5340.9|5334.9|4
1639444550000|2021-12-14 01:15:50|5341.2|5335.2|5341.4|5335.4|5341.4|5335.4|5341.2|5335.2|2
1639444560000|2021-12-14 01:16:00|5341.7|5335.7|5341.9|5335.9|5341.9|5335.9|5341.7|5335.7|1
1639444570000|2021-12-14 01:16:10|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5
1639444580000|2021-12-14 01:16:20|5342.7|5336.7|5344.9|5338.9|5344.9|5338.9|5342.7|5336.7|4
1639444590000|2021-12-14 01:16:30|5344.4|5338.4|5345.4|5339.4|5345.4|5339.4|5344.4|5338.4|0
1639444600000|2021-12-14 01:16:40|5345.2|5339.2|5344.4|5338.4|5345.2|5339.2|5344.4|5338.4|2
1639444610000|2021-12-14 01:16:50|||||||||10
1639444620000|2021-12-14 01:17:00|5344.7|5338.7|5343.9|5337.9|5344.7|5338.7|5343.9|5337.9|0
1639444630000|2021-12-14 01:17:10|5343.7|5337.7|5343.4|5337.4|5343.7|5337.7|5343.4|5337.4|0
1639444640000|2021-12-14 01:17:20|5343.7|5337.7|5344.2|5338.2|5344.2|5338.2|5343.7|5337.7|12
1639444670000|2021-12-14 01:17:50|5344.4|5338.4|5343.4|5337.4|5344.4|5338.4|5343.4|5337.4|3
1639444690000|2021-12-14 01:18:10|5342.9|5336.9|5341.9|5335.9|5342.9|5336.9|5341.9|5335.9|0
1639444700000|2021-12-14 01:18:20|5342.2|5336.2|5342.4|5336.4|5342.4|5336.4|5342.2|5336.2|0
1639444710000|2021-12-14 01:18:30|5342.2|5336.2|5341.9|5335.9|5342.2|5336.2|5341.9|5335.9|0
1639444720000|2021-12-14 01:18:40|||||||||1
1639444740000|2021-12-14 01:19:00|5341.4|5335.4|5342.2|5336.2|5342.7|5336.7|5341.4|5335.4|6
1639444750000|2021-12-14 01:19:10|5341.9|5335.9|5341.2|5335.2|5341.9|5335.9|5341.2|5335.2|4
1639444770000|2021-12-14 01:19:30|5340.9|5334.9|5340.9|5334.9|5341.2|5335.2|5340.9|5334.9|15
1639444790000|2021-12-14 01:19:50|5331.2|5325.2|5331.7|5325.7|5331.7|5325.7|5331.2|5325.2|2
1639444800000|2021-12-14 01:20:00|5332.5|5326.5|5331.2|5325.2|5332.9|5326.9|5331.2|5325.2|8
1639444810000|2021-12-14 01:20:10|5331.7|5325.7|5330.4|5324.4|5331.7|5325.7|5330.4|5324.4|6
1639444820000|2021-12-14 01:20:20|5330.7|5324.7|5330.9|5324.9|5330.9|5324.9|5330.4|5324.4|13
1639444830000|2021-12-14 01:20:30|5331.2|5325.2|5332.4|5326.4|5332.4|5326.4|5331.2|5325.2|3
1639444840000|2021-12-14 01:20:40|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1639444850000|2021-12-14 01:20:50|5332.9|5326.9|5332.7|5326.7|5333.2|5327.2|5332.7|5326.7|6
1639444860000|2021-12-14 01:21:00|||||||||10
1639444870000|2021-12-14 01:21:10|5333|5327|5332.9|5326.9|5333.4|5327.4|5332.7|5326.7|5
1639444880000|2021-12-14 01:21:20|5333.9|5327.9|5332.9|5326.9|5333.9|5327.9|5332.9|5326.9|12
1639444910000|2021-12-14 01:21:50|5333.7|5327.7|5335.9|5329.9|5336.4|5330.4|5333.7|5327.7|7
1639444920000|2021-12-14 01:22:00|5336.4|5330.4|5334.9|5328.9|5336.4|5330.4|5334.9|5328.9|11
1639444940000|2021-12-14 01:22:20|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1639444950000|2021-12-14 01:22:30|5334.4|5328.4|5332.2|5326.2|5334.4|5328.4|5332.2|5326.2|13
1639444970000|2021-12-14 01:22:50|5332.9|5326.9|5333.9|5327.9|5333.9|5327.9|5332.7|5326.7|1
1639444980000|2021-12-14 01:23:00|5333.7|5327.7|5332.7|5326.7|5333.7|5327.7|5332.2|5326.2|17
1639444990000|2021-12-14 01:23:10|5332.4|5326.4|5332.9|5326.9|5332.9|5326.9|5332.4|5326.4|0
1639445010000|2021-12-14 01:23:30|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|19
1639445020000|2021-12-14 01:23:40|5333.2|5327.2|5333.7|5327.7|5333.7|5327.7|5332.9|5326.9|2
1639445030000|2021-12-14 01:23:50|5333.2|5327.2|5333.7|5327.7|5333.7|5327.7|5333.2|5327.2|0
1639445040000|2021-12-14 01:24:00|5333.4|5327.4|5333.7|5327.7|5333.7|5327.7|5333.2|5327.2|21
1639445050000|2021-12-14 01:24:10|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|1
1639445060000|2021-12-14 01:24:20|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5333.2|5327.2|1
1639445080000|2021-12-14 01:24:40|5333.4|5327.4|5333.7|5327.7|5333.7|5327.7|5333.4|5327.4|21
1639445100000|2021-12-14 01:25:00|5334.4|5328.4|5334.4|5328.4|5334.6|5328.6|5334.4|5328.4|3
1639445110000|2021-12-14 01:25:10|5334.7|5328.7|5334.4|5328.4|5334.7|5328.7|5334.4|5328.4|19
1639445120000|2021-12-14 01:25:20|||||||||1
1639445140000|2021-12-14 01:25:40|5334.9|5328.9|5337.2|5331.2|5337.2|5331.2|5334.9|5328.9|2
1639445150000|2021-12-14 01:25:50|5337.4|5331.4|5337.9|5331.9|5337.9|5331.9|5337.4|5331.4|0
1639445160000|2021-12-14 01:26:00|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|1
1639445170000|2021-12-14 01:26:10|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1639445180000|2021-12-14 01:26:20|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|1
1639445210000|2021-12-14 01:26:50|5338.2|5332.2|5339.2|5333.2|5339.2|5333.2|5338.2|5332.2|1
1639445220000|2021-12-14 01:27:00|5339.7|5333.7|5338.4|5332.4|5339.7|5333.7|5338.4|5332.4|1
1639445250000|2021-12-14 01:27:30|5337.9|5331.9|5338.9|5332.9|5339.2|5333.2|5337.9|5331.9|1
1639445260000|2021-12-14 01:27:40|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|0
1639445270000|2021-12-14 01:27:50|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1639445280000|2021-12-14 01:28:00|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.9|5331.9|1
1639445300000|2021-12-14 01:28:20|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5336.9|5330.9|5
1639445310000|2021-12-14 01:28:30|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1639445320000|2021-12-14 01:28:40|5338.9|5332.9|5338.4|5332.4|5338.9|5332.9|5338.4|5332.4|0
1639445330000|2021-12-14 01:28:50|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1639445340000|2021-12-14 01:29:00|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|1
1639445350000|2021-12-14 01:29:10|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1639445360000|2021-12-14 01:29:20|5338.4|5332.4|5338.9|5332.9|5338.9|5332.9|5337.6|5331.6|1
1639445370000|2021-12-14 01:29:30|5339.2|5333.2|5339.4|5333.4|5339.4|5333.4|5339.2|5333.2|0
1639445380000|2021-12-14 01:29:40|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|1
1639445420000|2021-12-14 01:30:20|5340.9|5334.9|5340.7|5334.7|5340.9|5334.9|5340.7|5334.7|0
1639445450000|2021-12-14 01:30:50|5340.4|5334.4|5339.4|5333.4|5340.4|5334.4|5339.4|5333.4|2
1639445510000|2021-12-14 01:31:50|5340.2|5334.2|5340.4|5334.4|5340.4|5334.4|5340.2|5334.2|4
1639445520000|2021-12-14 01:32:00|5340.7|5334.7|5338.4|5332.4|5340.7|5334.7|5337.2|5331.2|10
1639445530000|2021-12-14 01:32:10|5338.7|5332.7|5338.7|5332.7|5338.9|5332.9|5338.7|5332.7|0
1639445540000|2021-12-14 01:32:20|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|0
1639445550000|2021-12-14 01:32:30|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1639445570000|2021-12-14 01:32:50|5339.9|5333.9|5340.9|5334.9|5340.9|5334.9|5339.9|5333.9|2
1639445580000|2021-12-14 01:33:00|5340.7|5334.7|5340.4|5334.4|5340.7|5334.7|5340.4|5334.4|1
1639445590000|2021-12-14 01:33:10|5341.1|5335.1|5341.4|5335.4|5341.4|5335.4|5340.9|5334.9|4
1639445600000|2021-12-14 01:33:20|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|6
1639445630000|2021-12-14 01:33:50|5340.6|5334.6|5340.4|5334.4|5340.6|5334.6|5340.4|5334.4|1
1639445640000|2021-12-14 01:34:00|5340.2|5334.2|5340.4|5334.4|5341.1|5335.1|5340.2|5334.2|3
1639445660000|2021-12-14 01:34:20|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1639445670000|2021-12-14 01:34:30|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|1
1639445680000|2021-12-14 01:34:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1639445690000|2021-12-14 01:34:50|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|3
1639445700000|2021-12-14 01:35:00|5340.9|5334.9|5341.2|5335.2|5341.3|5335.3|5340.9|5334.9|3
1639445710000|2021-12-14 01:35:10|||||||||1
1639445760000|2021-12-14 01:36:00|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.1|5335.1|10
1639445770000|2021-12-14 01:36:10|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|2
1639445790000|2021-12-14 01:36:30|||||||||3
1639445810000|2021-12-14 01:36:50|5340.2|5334.2|5340.2|5334.2|5340.4|5334.4|5340.2|5334.2|2
1639445820000|2021-12-14 01:37:00|5338.7|5332.7|5339.7|5333.7|5340.9|5334.9|5338.7|5332.7|13
1639445830000|2021-12-14 01:37:10|5339.4|5333.4|5339.9|5333.9|5340.9|5334.9|5339.2|5333.2|16
1639445840000|2021-12-14 01:37:20|5340.4|5334.4|5340.4|5334.4|5340.9|5334.9|5340.4|5334.4|2
1639445850000|2021-12-14 01:37:30|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1639445870000|2021-12-14 01:37:50|5339.9|5333.9|5340.4|5334.4|5340.9|5334.9|5339.9|5333.9|21
1639445880000|2021-12-14 01:38:00|5340.2|5334.2|5339.9|5333.9|5340.2|5334.2|5339.4|5333.4|1
1639445890000|2021-12-14 01:38:10|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|2
1639445900000|2021-12-14 01:38:20|5340.7|5334.7|5340.6|5334.6|5340.7|5334.7|5340.6|5334.6|5
1639445910000|2021-12-14 01:38:30|5340.4|5334.4|5340.2|5334.2|5340.4|5334.4|5340.2|5334.2|0
1639445920000|2021-12-14 01:38:40|5340.4|5334.4|5340.4|5334.4|5341.1|5335.1|5340.4|5334.4|0
1639445930000|2021-12-14 01:38:50|5340.9|5334.9|5341.1|5335.1|5341.1|5335.1|5340.9|5334.9|0
1639445940000|2021-12-14 01:39:00|5340.4|5334.4|5341.1|5335.1|5341.1|5335.1|5340.4|5334.4|6
1639445950000|2021-12-14 01:39:10|5340.7|5334.7|5341.6|5335.6|5341.6|5335.6|5340.7|5334.7|6
1639445990000|2021-12-14 01:39:50|||||||||1
1639446000000|2021-12-14 01:40:00|||||||||1
1639446020000|2021-12-14 01:40:20|5340.4|5334.4|5339.9|5333.9|5340.4|5334.4|5339.9|5333.9|8
1639446050000|2021-12-14 01:40:50|5337.4|5331.4|5336.7|5330.7|5337.4|5331.4|5336.7|5330.7|5
1639446060000|2021-12-14 01:41:00|5336.4|5330.4|5336.2|5330.2|5336.4|5330.4|5336.2|5330.2|0
1639446070000|2021-12-14 01:41:10|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1639446080000|2021-12-14 01:41:20|5336.4|5330.4|5336.2|5330.2|5336.4|5330.4|5335.7|5329.7|0
1639446100000|2021-12-14 01:41:40|5335.1|5329.1|5333.2|5327.2|5335.1|5329.1|5333.2|5327.2|7
1639446120000|2021-12-14 01:42:00|5333.4|5327.4|5331.9|5325.9|5333.4|5327.4|5331.9|5325.9|1
1639446130000|2021-12-14 01:42:10|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|2
1639446180000|2021-12-14 01:43:00|5331.9|5325.9|5332.4|5326.4|5332.4|5326.4|5331.9|5325.9|2
1639446200000|2021-12-14 01:43:20|5333.4|5327.4|5331.9|5325.9|5333.4|5327.4|5331.9|5325.9|3
1639446210000|2021-12-14 01:43:30|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|3
1639446220000|2021-12-14 01:43:40|||||||||1
1639446230000|2021-12-14 01:43:50|||||||||2
1639446240000|2021-12-14 01:44:00|5331.9|5325.9|5333.2|5327.2|5333.2|5327.2|5331.9|5325.9|9
1639446250000|2021-12-14 01:44:10|5333.4|5327.4|5333.7|5327.7|5333.7|5327.7|5333.2|5327.2|2
1639446260000|2021-12-14 01:44:20|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1639446290000|2021-12-14 01:44:50|5333.7|5327.7|5332.9|5326.9|5333.7|5327.7|5332.9|5326.9|0
1639446300000|2021-12-14 01:45:00|5331.9|5325.9|5332.7|5326.7|5332.7|5326.7|5331.9|5325.9|3
1639446310000|2021-12-14 01:45:10|5332.9|5326.9|5333.2|5327.2|5333.2|5327.2|5332.9|5326.9|0
1639446320000|2021-12-14 01:45:20|5333.4|5327.4|5333.4|5327.4|5333.7|5327.7|5333.4|5327.4|0
1639446330000|2021-12-14 01:45:30|5333.2|5327.2|5332.9|5326.9|5333.2|5327.2|5332.9|5326.9|1
1639446340000|2021-12-14 01:45:40|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|2
1639446360000|2021-12-14 01:46:00|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|1
1639446370000|2021-12-14 01:46:10|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1639446400000|2021-12-14 01:46:40|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|1
1639446410000|2021-12-14 01:46:50|5330.9|5324.9|5330.9|5324.9|5331.4|5325.4|5330.9|5324.9|2
1639446430000|2021-12-14 01:47:10|5331.2|5325.2|5331.7|5325.7|5331.7|5325.7|5331.2|5325.2|0
1639446440000|2021-12-14 01:47:20|5331.4|5325.4|5331.4|5325.4|5331.7|5325.7|5330.9|5324.9|1
1639446450000|2021-12-14 01:47:30|5330.9|5324.9|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|0
1639446460000|2021-12-14 01:47:40|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|1
1639446470000|2021-12-14 01:47:50|5330.7|5324.7|5328.9|5322.9|5330.7|5324.7|5328.9|5322.9|2
1639446480000|2021-12-14 01:48:00|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.4|5323.4|1
1639446490000|2021-12-14 01:48:10|5329.4|5323.4|5329.7|5323.7|5329.7|5323.7|5329.4|5323.4|0
1639446500000|2021-12-14 01:48:20|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5328.9|5322.9|2
1639446510000|2021-12-14 01:48:30|5329.7|5323.7|5330.2|5324.2|5330.2|5324.2|5329.7|5323.7|0
1639446520000|2021-12-14 01:48:40|5330.7|5324.7|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|2
1639446530000|2021-12-14 01:48:50|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|2
1639446540000|2021-12-14 01:49:00|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|1
1639446550000|2021-12-14 01:49:10|5329.2|5323.2|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|3
1639446560000|2021-12-14 01:49:20|5328.4|5322.4|5327.9|5321.9|5328.7|5322.7|5327.9|5321.9|2
1639446570000|2021-12-14 01:49:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|4
1639446580000|2021-12-14 01:49:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|4
1639446590000|2021-12-14 01:49:50|5327.7|5321.7|5326.4|5320.4|5327.9|5321.9|5325.7|5319.7|17
1639446600000|2021-12-14 01:50:00|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5325.4|5319.4|2
1639446620000|2021-12-14 01:50:20|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1639446640000|2021-12-14 01:50:40|||||||||1
1639446660000|2021-12-14 01:51:00|5326.2|5320.2|5326.9|5320.9|5326.9|5320.9|5326.2|5320.2|0
1639446670000|2021-12-14 01:51:10|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|1
1639446690000|2021-12-14 01:51:30|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|3
1639446710000|2021-12-14 01:51:50|5328.9|5322.9|5329.7|5323.7|5329.7|5323.7|5328.9|5322.9|0
1639446720000|2021-12-14 01:52:00|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|0
1639446740000|2021-12-14 01:52:20|5329.2|5323.2|5329.7|5323.7|5329.9|5323.9|5329.2|5323.2|0
1639446750000|2021-12-14 01:52:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.7|5323.7|0
1639446760000|2021-12-14 01:52:40|5329.4|5323.4|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|0
1639446770000|2021-12-14 01:52:50|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1639446780000|2021-12-14 01:53:00|5329.6|5323.6|5328.9|5322.9|5329.6|5323.6|5328.9|5322.9|1
1639446820000|2021-12-14 01:53:40|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|1
1639446890000|2021-12-14 01:54:50|5328.7|5322.7|5327.7|5321.7|5328.7|5322.7|5327.7|5321.7|0
1639446900000|2021-12-14 01:55:00|5327.9|5321.9|5327.7|5321.7|5328.4|5322.4|5327.7|5321.7|3
1639446910000|2021-12-14 01:55:10|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639446930000|2021-12-14 01:55:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639446960000|2021-12-14 01:56:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|1
1639446980000|2021-12-14 01:56:20|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.9|5320.9|1
1639446990000|2021-12-14 01:56:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639447010000|2021-12-14 01:56:50|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|3
1639447020000|2021-12-14 01:57:00|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|0
1639447030000|2021-12-14 01:57:10|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|0
1639447040000|2021-12-14 01:57:20|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639447050000|2021-12-14 01:57:30|5327.2|5321.2|5327.7|5321.7|5327.7|5321.7|5327.2|5321.2|1
1639447060000|2021-12-14 01:57:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1639447070000|2021-12-14 01:57:50|5328.2|5322.2|5328.9|5322.9|5328.9|5322.9|5328.2|5322.2|0
1639447080000|2021-12-14 01:58:00|5328.2|5322.2|5327.9|5321.9|5328.2|5322.2|5327.9|5321.9|0
1639447090000|2021-12-14 01:58:10|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1639447110000|2021-12-14 01:58:30|5327.9|5321.9|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|0
1639447120000|2021-12-14 01:58:40|5327.9|5321.9|5328.7|5322.7|5328.7|5322.7|5327.9|5321.9|0
1639447130000|2021-12-14 01:58:50|5327.9|5321.9|5328.7|5322.7|5328.7|5322.7|5327.9|5321.9|0
1639447140000|2021-12-14 01:59:00|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639447150000|2021-12-14 01:59:10|5329.2|5323.2|5328.9|5322.9|5329.2|5323.2|5328.9|5322.9|0
1639447160000|2021-12-14 01:59:20|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|1
1639447170000|2021-12-14 01:59:30|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639447200000|2021-12-14 02:00:00|5328.7|5322.7|5327.2|5321.2|5328.7|5322.7|5327.2|5321.2|4
1639447210000|2021-12-14 02:00:10|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639447220000|2021-12-14 02:00:20|||||||||2
1639447230000|2021-12-14 02:00:30|5328.7|5322.7|5327.7|5321.7|5328.7|5322.7|5327.7|5321.7|0
1639447240000|2021-12-14 02:00:40|5327.9|5321.9|5327.7|5321.7|5328.2|5322.2|5327.7|5321.7|0
1639447260000|2021-12-14 02:01:00|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|0
1639447270000|2021-12-14 02:01:10|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1639447280000|2021-12-14 02:01:20|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639447290000|2021-12-14 02:01:30|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|0
1639447300000|2021-12-14 02:01:40|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|2
1639447330000|2021-12-14 02:02:10|5329.4|5323.4|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|2
1639447340000|2021-12-14 02:02:20|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1639447390000|2021-12-14 02:03:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|2
1639447410000|2021-12-14 02:03:30|5329.4|5323.4|5329.7|5323.7|5330.2|5324.2|5329.4|5323.4|1
1639447420000|2021-12-14 02:03:40|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|0
1639447430000|2021-12-14 02:03:50|5329.7|5323.7|5329.4|5323.4|5329.7|5323.7|5328.9|5322.9|1
1639447460000|2021-12-14 02:04:20|5330.9|5324.9|5329.7|5323.7|5330.9|5324.9|5329.7|5323.7|6
1639447490000|2021-12-14 02:04:50|5329.2|5323.2|5329.9|5323.9|5329.9|5323.9|5329.2|5323.2|0
1639447500000|2021-12-14 02:05:00|5329.7|5323.7|5328.7|5322.7|5329.7|5323.7|5328.7|5322.7|1
1639447510000|2021-12-14 02:05:10|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|0
1639447530000|2021-12-14 02:05:30|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639447540000|2021-12-14 02:05:40|5329.2|5323.2|5330.9|5324.9|5330.9|5324.9|5329.2|5323.2|0
1639447550000|2021-12-14 02:05:50|5331.4|5325.4|5330.7|5324.7|5331.4|5325.4|5330.7|5324.7|3
1639447590000|2021-12-14 02:06:30|5330.5|5324.5|5330.2|5324.2|5330.5|5324.5|5330.2|5324.2|0
1639447600000|2021-12-14 02:06:40|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1639447610000|2021-12-14 02:06:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1639447640000|2021-12-14 02:07:20|5330.2|5324.2|5329.4|5323.4|5330.2|5324.2|5329.4|5323.4|0
1639447680000|2021-12-14 02:08:00|5329.2|5323.2|5328.4|5322.4|5329.2|5323.2|5328.2|5322.2|0
1639447720000|2021-12-14 02:08:40|5327.9|5321.9|5327.7|5321.7|5327.9|5321.9|5327.7|5321.7|1
1639447730000|2021-12-14 02:08:50|5327.5|5321.5|5327.7|5321.7|5327.7|5321.7|5327.5|5321.5|0
1639447740000|2021-12-14 02:09:00|5327.9|5321.9|5328.7|5322.7|5329.4|5323.4|5327.7|5321.7|1
1639447750000|2021-12-14 02:09:10|5328.5|5322.5|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|0
1639447770000|2021-12-14 02:09:30|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1639447800000|2021-12-14 02:10:00|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.2|5322.2|0
1639447810000|2021-12-14 02:10:10|5328|5322|5327.9|5321.9|5328|5322|5327.9|5321.9|1
1639447820000|2021-12-14 02:10:20|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639447840000|2021-12-14 02:10:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1639447860000|2021-12-14 02:11:00|5328.7|5322.7|5328.9|5322.9|5328.9|5322.9|5328.7|5322.7|1
1639447870000|2021-12-14 02:11:10|5328.7|5322.7|5327.4|5321.4|5328.7|5322.7|5327.4|5321.4|1
1639447880000|2021-12-14 02:11:20|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639447900000|2021-12-14 02:11:40|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|3
1639447920000|2021-12-14 02:12:00|5327|5321|5327.2|5321.2|5327.2|5321.2|5326.7|5320.7|1
1639447930000|2021-12-14 02:12:10|5327.9|5321.9|5327.2|5321.2|5327.9|5321.9|5327.2|5321.2|0
1639447940000|2021-12-14 02:12:20|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327|5321|1
1639447950000|2021-12-14 02:12:30|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|1
1639447960000|2021-12-14 02:12:40|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.7|5321.7|1
1639447970000|2021-12-14 02:12:50|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1639447980000|2021-12-14 02:13:00|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|2
1639448010000|2021-12-14 02:13:30|||||||||5
1639448040000|2021-12-14 02:14:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639448060000|2021-12-14 02:14:20|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639448070000|2021-12-14 02:14:30|5327.4|5321.4|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|2
1639448080000|2021-12-14 02:14:40|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|1
1639448120000|2021-12-14 02:15:20|||||||||1
1639448240000|2021-12-14 02:17:20|5327|5321|5326.7|5320.7|5327|5321|5326.7|5320.7|2
1639448250000|2021-12-14 02:17:30|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|1
1639448340000|2021-12-14 02:19:00|5325.4|5319.4|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|1
1639448350000|2021-12-14 02:19:10|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1639448360000|2021-12-14 02:19:20|5324.9|5318.9|5325.4|5319.4|5325.4|5319.4|5324.9|5318.9|1
1639448390000|2021-12-14 02:19:50|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|4
1639448400000|2021-12-14 02:20:00|||||||||1
1639448520000|2021-12-14 02:22:00|5326.9|5320.9|5327.4|5321.4|5327.4|5321.4|5326.9|5320.9|2
1639448560000|2021-12-14 02:22:40|5329.9|5323.9|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|3
1639448570000|2021-12-14 02:22:50|5328.7|5322.7|5327.7|5321.7|5328.7|5322.7|5327.4|5321.4|1
1639448590000|2021-12-14 02:23:10|5327.4|5321.4|5327.4|5321.4|5327.7|5321.7|5327.4|5321.4|0
1639448600000|2021-12-14 02:23:20|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639448610000|2021-12-14 02:23:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639448630000|2021-12-14 02:23:50|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639448640000|2021-12-14 02:24:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639448730000|2021-12-14 02:25:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639448740000|2021-12-14 02:25:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639448750000|2021-12-14 02:25:50|5326.7|5320.7|5326.9|5320.9|5326.9|5320.9|5326.7|5320.7|0
1639448810000|2021-12-14 02:26:50|5326.4|5320.4|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|1
1639448820000|2021-12-14 02:27:00|5325.7|5319.7|5325.9|5319.9|5325.9|5319.9|5325.7|5319.7|1
1639448830000|2021-12-14 02:27:10|||||||||2
1639448840000|2021-12-14 02:27:20|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639448910000|2021-12-14 02:28:30|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1639448940000|2021-12-14 02:29:00|5325.7|5319.7|5325.4|5319.4|5325.7|5319.7|5325.4|5319.4|0
1639448950000|2021-12-14 02:29:10|||||||||1
1639449010000|2021-12-14 02:30:10|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|1
1639449020000|2021-12-14 02:30:20|5324.4|5318.4|5323.4|5317.4|5324.4|5318.4|5323.4|5317.4|7
1639449030000|2021-12-14 02:30:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|6
1639449040000|2021-12-14 02:30:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5323.9|5317.9|0
1639449050000|2021-12-14 02:30:50|5324.9|5318.9|5324.2|5318.2|5324.9|5318.9|5323.9|5317.9|1
1639449060000|2021-12-14 02:31:00|5323.9|5317.9|5324.2|5318.2|5324.2|5318.2|5323.9|5317.9|0
1639449080000|2021-12-14 02:31:20|5323.9|5317.9|5324.9|5318.9|5324.9|5318.9|5323.9|5317.9|0
1639449090000|2021-12-14 02:31:30|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1639449100000|2021-12-14 02:31:40|5323.9|5317.9|5324.7|5318.7|5324.7|5318.7|5323.4|5317.4|4
1639449120000|2021-12-14 02:32:00|5324.9|5318.9|5325.2|5319.2|5325.2|5319.2|5324.9|5318.9|0
1639449160000|2021-12-14 02:32:40|5324.7|5318.7|5325.2|5319.2|5325.2|5319.2|5324.7|5318.7|3
1639449170000|2021-12-14 02:32:50|5325.7|5319.7|5325.4|5319.4|5325.7|5319.7|5325.4|5319.4|0
1639449180000|2021-12-14 02:33:00|5325.7|5319.7|5325.4|5319.4|5325.7|5319.7|5325.4|5319.4|0
1639449200000|2021-12-14 02:33:20|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1639449230000|2021-12-14 02:33:50|||||||||1
1639449260000|2021-12-14 02:34:20|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1639449290000|2021-12-14 02:34:50|5325|5319|5325.4|5319.4|5325.4|5319.4|5325|5319|1
1639449300000|2021-12-14 02:35:00|5325.2|5319.2|5325.9|5319.9|5325.9|5319.9|5325.2|5319.2|0
1639449310000|2021-12-14 02:35:10|||||||||1
1639449320000|2021-12-14 02:35:20|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.2|5319.2|0
1639449360000|2021-12-14 02:36:00|5326.2|5320.2|5325.7|5319.7|5326.2|5320.2|5325.7|5319.7|4
1639449370000|2021-12-14 02:36:10|5325.4|5319.4|5325.2|5319.2|5325.4|5319.4|5324.9|5318.9|1
1639449380000|2021-12-14 02:36:20|5324.9|5318.9|5325.2|5319.2|5325.2|5319.2|5324.9|5318.9|0
1639449390000|2021-12-14 02:36:30|5324.9|5318.9|5324.7|5318.7|5325.2|5319.2|5324.7|5318.7|0
1639449400000|2021-12-14 02:36:40|5323.4|5317.4|5322.4|5316.4|5323.4|5317.4|5322.2|5316.2|2
1639449410000|2021-12-14 02:36:50|5322.9|5316.9|5322.9|5316.9|5323.4|5317.4|5322.9|5316.9|4
1639449420000|2021-12-14 02:37:00|5322.2|5316.2|5322.4|5316.4|5322.9|5316.9|5321.9|5315.9|1
1639449430000|2021-12-14 02:37:10|5321.9|5315.9|5322.2|5316.2|5322.4|5316.4|5321.9|5315.9|4
1639449440000|2021-12-14 02:37:20|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1639449450000|2021-12-14 02:37:30|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5321.9|5315.9|0
1639449460000|2021-12-14 02:37:40|5321.9|5315.9|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|4
1639449470000|2021-12-14 02:37:50|5322.7|5316.7|5322.4|5316.4|5322.7|5316.7|5322.4|5316.4|0
1639449480000|2021-12-14 02:38:00|5322.2|5316.2|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|0
1639449490000|2021-12-14 02:38:10|5321.7|5315.7|5321.9|5315.9|5322.4|5316.4|5321.7|5315.7|2
1639449540000|2021-12-14 02:39:00|5321.4|5315.4|5322.2|5316.2|5322.2|5316.2|5321.4|5315.4|2
1639449550000|2021-12-14 02:39:10|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|1
1639449570000|2021-12-14 02:39:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|1
1639449580000|2021-12-14 02:39:40|5321.7|5315.7|5321.9|5315.9|5321.9|5315.9|5321.7|5315.7|0
1639449590000|2021-12-14 02:39:50|5319.2|5313.2|5318.7|5312.7|5319.2|5313.2|5318.7|5312.7|27
1639449600000|2021-12-14 02:40:00|5318.2|5312.2|5315.9|5309.9|5318.2|5312.2|5315.9|5309.9|3
1639449610000|2021-12-14 02:40:10|5316.2|5310.2|5315.9|5309.9|5316.2|5310.2|5315.9|5309.9|2
1639449620000|2021-12-14 02:40:20|5312.4|5306.4|5310.7|5304.7|5312.4|5306.4|5310.7|5304.7|23
1639449630000|2021-12-14 02:40:30|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|1
1639449640000|2021-12-14 02:40:40|5312.2|5306.2|5310.9|5304.9|5312.2|5306.2|5310.9|5304.9|4
1639449650000|2021-12-14 02:40:50|5310.7|5304.7|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|0
1639449660000|2021-12-14 02:41:00|5310.4|5304.4|5310.9|5304.9|5312.4|5306.4|5310.4|5304.4|9
1639449680000|2021-12-14 02:41:20|5311.4|5305.4|5311.7|5305.7|5312.2|5306.2|5311.4|5305.4|1
1639449690000|2021-12-14 02:41:30|5311.1|5305.1|5310.7|5304.7|5311.1|5305.1|5310.2|5304.2|10
1639449700000|2021-12-14 02:41:40|5310.9|5304.9|5310.7|5304.7|5310.9|5304.9|5310.7|5304.7|14
1639449710000|2021-12-14 02:41:50|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.7|5304.7|8
1639449720000|2021-12-14 02:42:00|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|1
1639449730000|2021-12-14 02:42:10|5310.1|5304.1|5310.6|5304.6|5310.6|5304.6|5310.1|5304.1|2
1639449740000|2021-12-14 02:42:20|||||||||2
1639449750000|2021-12-14 02:42:30|5311.1|5305.1|5311.1|5305.1|5311.6|5305.6|5311.1|5305.1|1
1639449770000|2021-12-14 02:42:50|||||||||2
1639449780000|2021-12-14 02:43:00|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|1
1639449790000|2021-12-14 02:43:10|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|0
1639449800000|2021-12-14 02:43:20|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|7
1639449810000|2021-12-14 02:43:30|||||||||14
1639449820000|2021-12-14 02:43:40|||||||||4
1639449830000|2021-12-14 02:43:50|||||||||1
1639449840000|2021-12-14 02:44:00|5308.4|5302.4|5307.2|5301.2|5308.4|5302.4|5307.2|5301.2|23
1639449850000|2021-12-14 02:44:10|5307.4|5301.4|5307.7|5301.7|5307.7|5301.7|5307.4|5301.4|0
1639449870000|2021-12-14 02:44:30|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307|5301|1
1639449880000|2021-12-14 02:44:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|0
1639449890000|2021-12-14 02:44:50|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1639449900000|2021-12-14 02:45:00|5306.7|5300.7|5306.9|5300.9|5306.9|5300.9|5306.7|5300.7|5
1639449910000|2021-12-14 02:45:10|5307.2|5301.2|5307.7|5301.7|5307.7|5301.7|5306.9|5300.9|1
1639449930000|2021-12-14 02:45:30|5307.2|5301.2|5307.2|5301.2|5307.4|5301.4|5307.2|5301.2|0
1639449940000|2021-12-14 02:45:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.7|5300.7|7
1639449950000|2021-12-14 02:45:50|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1639449960000|2021-12-14 02:46:00|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|2
1639449980000|2021-12-14 02:46:20|5307.2|5301.2|5306.2|5300.2|5307.7|5301.7|5305.7|5299.7|10
1639449990000|2021-12-14 02:46:30|5306.4|5300.4|5304.2|5298.2|5306.7|5300.7|5304.2|5298.2|39
1639450000000|2021-12-14 02:46:40|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|1
1639450010000|2021-12-14 02:46:50|5303.3|5297.3|5303.5|5297.5|5303.5|5297.5|5303.3|5297.3|6
1639450020000|2021-12-14 02:47:00|5303.3|5297.3|5302.8|5296.8|5303.3|5297.3|5302.8|5296.8|4
1639450030000|2021-12-14 02:47:10|5303|5297|5303.2|5297.2|5303.2|5297.2|5303|5297|1
1639450050000|2021-12-14 02:47:30|5303.5|5297.5|5301.8|5295.8|5303.5|5297.5|5301.8|5295.8|5
1639450060000|2021-12-14 02:47:40|5302|5296|5302|5296|5302|5296|5302|5296|1
1639450070000|2021-12-14 02:47:50|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|1
1639450080000|2021-12-14 02:48:00|5302|5296|5301.8|5295.8|5302|5296|5301.8|5295.8|2
1639450090000|2021-12-14 02:48:10|||||||||1
1639450100000|2021-12-14 02:48:20|5302|5296|5302.3|5296.3|5302.3|5296.3|5302|5296|6
1639450130000|2021-12-14 02:48:50|5304.7|5298.7|5304.5|5298.5|5304.7|5298.7|5304.5|5298.5|3
1639450140000|2021-12-14 02:49:00|5304.7|5298.7|5304|5298|5304.7|5298.7|5304|5298|1
1639450170000|2021-12-14 02:49:30|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1639450180000|2021-12-14 02:49:40|5303.5|5297.5|5303.5|5297.5|5303.8|5297.8|5303.5|5297.5|0
1639450190000|2021-12-14 02:49:50|5303.8|5297.8|5303.5|5297.5|5303.8|5297.8|5303.5|5297.5|0
1639450230000|2021-12-14 02:50:30|5303.3|5297.3|5302.5|5296.5|5303.3|5297.3|5302.5|5296.5|2
1639450240000|2021-12-14 02:50:40|5302.3|5296.3|5301.8|5295.8|5302.3|5296.3|5301.3|5295.3|2
1639450270000|2021-12-14 02:51:10|5302.3|5296.3|5301.8|5295.8|5302.3|5296.3|5301.8|5295.8|2
1639450310000|2021-12-14 02:51:50|||||||||1
1639450320000|2021-12-14 02:52:00|5302|5296|5301.5|5295.5|5302|5296|5301.5|5295.5|1
1639450330000|2021-12-14 02:52:10|5301.8|5295.8|5299.3|5293.3|5301.8|5295.8|5299.3|5293.3|4
1639450340000|2021-12-14 02:52:20|||||||||4
1639450350000|2021-12-14 02:52:30|||||||||2
1639450370000|2021-12-14 02:52:50|||||||||1
1639450380000|2021-12-14 02:53:00|5298.3|5292.3|5298.5|5292.5|5299.3|5293.3|5297.5|5291.5|28
1639450390000|2021-12-14 02:53:10|5298.8|5292.8|5297.5|5291.5|5298.8|5292.8|5297.5|5291.5|15
1639450400000|2021-12-14 02:53:20|5297.8|5291.8|5297.8|5291.8|5298|5292|5297.3|5291.3|6
1639450410000|2021-12-14 02:53:30|5298|5292|5298|5292|5298|5292|5298|5292|0
1639450420000|2021-12-14 02:53:40|5298.5|5292.5|5298|5292|5298.5|5292.5|5298|5292|1
1639450460000|2021-12-14 02:54:20|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|0
1639450490000|2021-12-14 02:54:50|5297.5|5291.5|5297.5|5291.5|5297.8|5291.8|5296.5|5290.5|10
1639450500000|2021-12-14 02:55:00|5298.3|5292.3|5298.8|5292.8|5298.8|5292.8|5298.3|5292.3|9
1639450510000|2021-12-14 02:55:10|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|1
1639450520000|2021-12-14 02:55:20|5299|5293|5299|5293|5299|5293|5299|5293|2
1639450530000|2021-12-14 02:55:30|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|8
1639450540000|2021-12-14 02:55:40|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|1
1639450550000|2021-12-14 02:55:50|5301.7|5295.7|5301.7|5295.7|5302.7|5296.7|5301.7|5295.7|5
1639450560000|2021-12-14 02:56:00|5301.5|5295.5|5301.7|5295.7|5301.7|5295.7|5301.2|5295.2|1
1639450580000|2021-12-14 02:56:20|5300.8|5294.8|5301|5295|5301.5|5295.5|5300.8|5294.8|7
1639450590000|2021-12-14 02:56:30|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1639450600000|2021-12-14 02:56:40|5302|5296|5301|5295|5302|5296|5300|5294|7
1639450640000|2021-12-14 02:57:20|5300.8|5294.8|5300.5|5294.5|5300.8|5294.8|5300.5|5294.5|0
1639450650000|2021-12-14 02:57:30|5301|5295|5301|5295|5301|5295|5301|5295|1
1639450660000|2021-12-14 02:57:40|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|0
1639450680000|2021-12-14 02:58:00|5301|5295|5301|5295|5301|5295|5301|5295|0
1639450700000|2021-12-14 02:58:20|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|1
1639450710000|2021-12-14 02:58:30|5303|5297|5303.2|5297.2|5303.2|5297.2|5303|5297|7
1639450720000|2021-12-14 02:58:40|5303.7|5297.7|5303.5|5297.5|5303.7|5297.7|5303.5|5297.5|0
1639450730000|2021-12-14 02:58:50|5303.2|5297.2|5303|5297|5303.2|5297.2|5303|5297|0
1639450740000|2021-12-14 02:59:00|5302.7|5296.7|5303|5297|5303|5297|5302.7|5296.7|15
1639450770000|2021-12-14 02:59:30|||||||||1
1639450780000|2021-12-14 02:59:40|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|1
1639450800000|2021-12-14 03:00:00|5303|5297|5303.7|5297.7|5303.7|5297.7|5303|5297|0
1639450810000|2021-12-14 03:00:10|5303.9|5297.9|5304.4|5298.4|5305.2|5299.2|5303.7|5297.7|5
1639450820000|2021-12-14 03:00:20|5304.2|5298.2|5304.7|5298.7|5304.7|5298.7|5304.2|5298.2|0
1639450860000|2021-12-14 03:01:00|5303.9|5297.9|5304.4|5298.4|5304.9|5298.9|5303.9|5297.9|3
1639450880000|2021-12-14 03:01:20|5304.2|5298.2|5304.4|5298.4|5304.4|5298.4|5304.2|5298.2|0
1639450890000|2021-12-14 03:01:30|5304.7|5298.7|5304.4|5298.4|5304.7|5298.7|5304.2|5298.2|0
1639450900000|2021-12-14 03:01:40|5304.7|5298.7|5304.4|5298.4|5304.7|5298.7|5304.4|5298.4|0
1639450910000|2021-12-14 03:01:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|8
1639450930000|2021-12-14 03:02:10|5304.5|5298.5|5304.7|5298.7|5305.7|5299.7|5304.5|5298.5|16
1639450940000|2021-12-14 03:02:20|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|3
1639450950000|2021-12-14 03:02:30|5305.1|5299.1|5305.4|5299.4|5305.4|5299.4|5305.1|5299.1|0
1639450960000|2021-12-14 03:02:40|5305.3|5299.3|5305.1|5299.1|5305.6|5299.6|5305.1|5299.1|0
1639450970000|2021-12-14 03:02:50|5307.9|5301.9|5306.6|5300.6|5307.9|5301.9|5306.2|5300.2|8
1639450980000|2021-12-14 03:03:00|5306.4|5300.4|5306.6|5300.6|5307.1|5301.1|5306.4|5300.4|2
1639451000000|2021-12-14 03:03:20|5306.4|5300.4|5305.7|5299.7|5306.6|5300.6|5305.7|5299.7|8
1639451010000|2021-12-14 03:03:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|0
1639451020000|2021-12-14 03:03:40|5305.6|5299.6|5305.9|5299.9|5305.9|5299.9|5305.6|5299.6|0
1639451030000|2021-12-14 03:03:50|5305.7|5299.7|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|0
1639451050000|2021-12-14 03:04:10|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1639451070000|2021-12-14 03:04:30|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5305.4|5299.4|0
1639451090000|2021-12-14 03:04:50|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1639451100000|2021-12-14 03:05:00|5304.9|5298.9|5305.9|5299.9|5305.9|5299.9|5304.9|5298.9|2
1639451110000|2021-12-14 03:05:10|5306.2|5300.2|5306.4|5300.4|5306.4|5300.4|5306.2|5300.2|0
1639451130000|2021-12-14 03:05:30|5306.7|5300.7|5307.4|5301.4|5307.6|5301.6|5306.7|5300.7|7
1639451140000|2021-12-14 03:05:40|5306.7|5300.7|5306.9|5300.9|5306.9|5300.9|5306.7|5300.7|1
1639451150000|2021-12-14 03:05:50|5307.2|5301.2|5307.4|5301.4|5307.4|5301.4|5307.2|5301.2|0
1639451160000|2021-12-14 03:06:00|5307.2|5301.2|5307.4|5301.4|5307.4|5301.4|5306.7|5300.7|1
1639451170000|2021-12-14 03:06:10|5307.9|5301.9|5309.1|5303.1|5309.1|5303.1|5307.9|5301.9|4
1639451180000|2021-12-14 03:06:20|5309.6|5303.6|5310.9|5304.9|5312.4|5306.4|5309.6|5303.6|5
1639451190000|2021-12-14 03:06:30|5310.6|5304.6|5311.2|5305.2|5311.2|5305.2|5309.6|5303.6|1
1639451200000|2021-12-14 03:06:40|5310.9|5304.9|5310.9|5304.9|5311.2|5305.2|5310.9|5304.9|0
1639451210000|2021-12-14 03:06:50|5309.9|5303.9|5310.4|5304.4|5310.6|5304.6|5309.9|5303.9|1
1639451220000|2021-12-14 03:07:00|5310.9|5304.9|5310.4|5304.4|5310.9|5304.9|5310.1|5304.1|1
1639451230000|2021-12-14 03:07:10|5310.2|5304.2|5309.4|5303.4|5310.2|5304.2|5309.4|5303.4|2
1639451240000|2021-12-14 03:07:20|5307|5301|5306.9|5300.9|5307|5301|5306.4|5300.4|6
1639451250000|2021-12-14 03:07:30|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|0
1639451260000|2021-12-14 03:07:40|5306.4|5300.4|5306.2|5300.2|5306.4|5300.4|5306.2|5300.2|0
1639451270000|2021-12-14 03:07:50|5307.2|5301.2|5308.1|5302.1|5308.1|5302.1|5307.2|5301.2|2
1639451280000|2021-12-14 03:08:00|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1639451290000|2021-12-14 03:08:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|1
1639451310000|2021-12-14 03:08:30|5308.6|5302.6|5308.7|5302.7|5309.4|5303.4|5308.6|5302.6|0
1639451320000|2021-12-14 03:08:40|5308.9|5302.9|5308.2|5302.2|5309.2|5303.2|5308.2|5302.2|1
1639451340000|2021-12-14 03:09:00|5308.4|5302.4|5308.7|5302.7|5309.9|5303.9|5308.4|5302.4|4
1639451360000|2021-12-14 03:09:20|5308.4|5302.4|5307.4|5301.4|5308.7|5302.7|5307.4|5301.4|0
1639451370000|2021-12-14 03:09:30|5307.7|5301.7|5307.2|5301.2|5307.7|5301.7|5307.2|5301.2|1
1639451380000|2021-12-14 03:09:40|5307.4|5301.4|5307.2|5301.2|5307.7|5301.7|5307.2|5301.2|0
1639451400000|2021-12-14 03:10:00|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639451410000|2021-12-14 03:10:10|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|0
1639451420000|2021-12-14 03:10:20|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1639451430000|2021-12-14 03:10:30|5306.7|5300.7|5306.4|5300.4|5306.7|5300.7|5306.4|5300.4|1
1639451440000|2021-12-14 03:10:40|5305.9|5299.9|5305.7|5299.7|5305.9|5299.9|5305.7|5299.7|0
1639451450000|2021-12-14 03:10:50|5305.4|5299.4|5306.4|5300.4|5306.4|5300.4|5305.4|5299.4|1
1639451460000|2021-12-14 03:11:00|||||||||4
1639451470000|2021-12-14 03:11:10|5306.2|5300.2|5305.4|5299.4|5306.2|5300.2|5305.4|5299.4|0
1639451490000|2021-12-14 03:11:30|5304.9|5298.9|5303.4|5297.4|5304.9|5298.9|5303.4|5297.4|3
1639451500000|2021-12-14 03:11:40|5305.4|5299.4|5303.4|5297.4|5305.4|5299.4|5303.4|5297.4|4
1639451510000|2021-12-14 03:11:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.7|5297.7|5
1639451520000|2021-12-14 03:12:00|5304.4|5298.4|5308.1|5302.1|5308.1|5302.1|5304.4|5298.4|1
1639451550000|2021-12-14 03:12:30|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|1
1639451560000|2021-12-14 03:12:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|0
1639451570000|2021-12-14 03:12:50|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.2|5300.2|0
1639451580000|2021-12-14 03:13:00|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|1
1639451630000|2021-12-14 03:13:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|1
1639451640000|2021-12-14 03:14:00|5307.2|5301.2|5306.7|5300.7|5307.4|5301.4|5306.7|5300.7|0
1639451700000|2021-12-14 03:15:00|5307.6|5301.6|5307.4|5301.4|5307.6|5301.6|5307.4|5301.4|3
1639451760000|2021-12-14 03:16:00|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|0
1639451770000|2021-12-14 03:16:10|5307.4|5301.4|5306.7|5300.7|5307.4|5301.4|5306.7|5300.7|0
1639451780000|2021-12-14 03:16:20|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.2|5300.2|2
1639451820000|2021-12-14 03:17:00|5307.2|5301.2|5307.6|5301.6|5307.6|5301.6|5307.2|5301.2|0
1639451830000|2021-12-14 03:17:10|5307.2|5301.2|5306.9|5300.9|5307.2|5301.2|5306.9|5300.9|0
1639451840000|2021-12-14 03:17:20|5306.7|5300.7|5305.4|5299.4|5306.9|5300.9|5305.4|5299.4|1
1639451860000|2021-12-14 03:17:40|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.4|5299.4|0
1639451870000|2021-12-14 03:17:50|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.7|5297.7|4
1639451910000|2021-12-14 03:18:30|5303.7|5297.7|5302.9|5296.9|5303.7|5297.7|5302.9|5296.9|0
1639451920000|2021-12-14 03:18:40|5303.1|5297.1|5302.4|5296.4|5303.1|5297.1|5302.4|5296.4|3
1639451940000|2021-12-14 03:19:00|5303.4|5297.4|5303.4|5297.4|5303.7|5297.7|5303.4|5297.4|9
1639451960000|2021-12-14 03:19:20|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|0
1639451980000|2021-12-14 03:19:40|5303.4|5297.4|5303.5|5297.5|5303.5|5297.5|5303.2|5297.2|2
1639452000000|2021-12-14 03:20:00|5304.2|5298.2|5304.7|5298.7|5304.7|5298.7|5304.2|5298.2|1
1639452010000|2021-12-14 03:20:10|5304.9|5298.9|5304.7|5298.7|5305.4|5299.4|5304.7|5298.7|1
1639452020000|2021-12-14 03:20:20|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|0
1639452030000|2021-12-14 03:20:30|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|0
1639452040000|2021-12-14 03:20:40|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|0
1639452070000|2021-12-14 03:21:10|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|0
1639452090000|2021-12-14 03:21:30|5304.9|5298.9|5304.7|5298.7|5305.4|5299.4|5304.7|5298.7|3
1639452100000|2021-12-14 03:21:40|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|0
1639452110000|2021-12-14 03:21:50|5304.9|5298.9|5304.7|5298.7|5305.2|5299.2|5304.7|5298.7|0
1639452120000|2021-12-14 03:22:00|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|1
1639452130000|2021-12-14 03:22:10|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1639452170000|2021-12-14 03:22:50|5303.7|5297.7|5304.7|5298.7|5304.7|5298.7|5303.7|5297.7|2
1639452180000|2021-12-14 03:23:00|5304.5|5298.5|5305|5299|5305.2|5299.2|5304.5|5298.5|0
1639452190000|2021-12-14 03:23:10|5304.7|5298.7|5303.2|5297.2|5304.7|5298.7|5302.9|5296.9|3
1639452200000|2021-12-14 03:23:20|5303.7|5297.7|5304.2|5298.2|5304.2|5298.2|5303.7|5297.7|0
1639452210000|2021-12-14 03:23:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1639452220000|2021-12-14 03:23:40|5303.7|5297.7|5303.5|5297.5|5303.9|5297.9|5303.5|5297.5|0
1639452230000|2021-12-14 03:23:50|5303.3|5297.3|5303|5297|5303.3|5297.3|5303|5297|0
1639452240000|2021-12-14 03:24:00|5303.5|5297.5|5304.4|5298.4|5304.4|5298.4|5303.5|5297.5|5
1639452250000|2021-12-14 03:24:10|5304.7|5298.7|5304.9|5298.9|5304.9|5298.9|5304.7|5298.7|0
1639452280000|2021-12-14 03:24:40|5306|5300|5305.7|5299.7|5306|5300|5305.7|5299.7|1
1639452300000|2021-12-14 03:25:00|5305.5|5299.5|5305.3|5299.3|5305.5|5299.5|5305.3|5299.3|1
1639452330000|2021-12-14 03:25:30|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|1
1639452340000|2021-12-14 03:25:40|5305.3|5299.3|5305.5|5299.5|5305.5|5299.5|5305.3|5299.3|0
1639452370000|2021-12-14 03:26:10|5305.7|5299.7|5304.9|5298.9|5307.2|5301.2|5304.9|5298.9|9
1639452400000|2021-12-14 03:26:40|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1639452410000|2021-12-14 03:26:50|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|3
1639452420000|2021-12-14 03:27:00|5304.7|5298.7|5304.2|5298.2|5304.7|5298.7|5304.2|5298.2|0
1639452430000|2021-12-14 03:27:10|5303.7|5297.7|5304.2|5298.2|5304.2|5298.2|5303.7|5297.7|0
1639452440000|2021-12-14 03:27:20|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|0
1639452450000|2021-12-14 03:27:30|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1639452470000|2021-12-14 03:27:50|||||||||2
1639452480000|2021-12-14 03:28:00|5304.9|5298.9|5304.7|5298.7|5305.4|5299.4|5304.7|5298.7|6
1639452510000|2021-12-14 03:28:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|0
1639452520000|2021-12-14 03:28:40|5305.2|5299.2|5305.4|5299.4|5305.4|5299.4|5304.7|5298.7|2
1639452530000|2021-12-14 03:28:50|5305.2|5299.2|5306.9|5300.9|5306.9|5300.9|5305.2|5299.2|4
1639452540000|2021-12-14 03:29:00|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639452550000|2021-12-14 03:29:10|5307.4|5301.4|5307.9|5301.9|5308.4|5302.4|5307|5301|1
1639452560000|2021-12-14 03:29:20|5307.7|5301.7|5307.5|5301.5|5307.7|5301.7|5307.5|5301.5|0
1639452570000|2021-12-14 03:29:30|5307.7|5301.7|5307.4|5301.4|5307.7|5301.7|5307.2|5301.2|1
1639452580000|2021-12-14 03:29:40|5308.4|5302.4|5308|5302|5308.4|5302.4|5308|5302|1
1639452590000|2021-12-14 03:29:50|5307.8|5301.8|5307.4|5301.4|5307.8|5301.8|5306.7|5300.7|0
1639452610000|2021-12-14 03:30:10|5307.7|5301.7|5307.7|5301.7|5307.9|5301.9|5307.7|5301.7|0
1639452630000|2021-12-14 03:30:30|5305.4|5299.4|5306.7|5300.7|5307.2|5301.2|5305.4|5299.4|1
1639452650000|2021-12-14 03:30:50|5306.9|5300.9|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|0
1639452660000|2021-12-14 03:31:00|5306.9|5300.9|5307.9|5301.9|5307.9|5301.9|5306.9|5300.9|0
1639452670000|2021-12-14 03:31:10|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639452680000|2021-12-14 03:31:20|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1639452750000|2021-12-14 03:32:30|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|3
1639452770000|2021-12-14 03:32:50|||||||||2
1639452840000|2021-12-14 03:34:00|5308.9|5302.9|5309.2|5303.2|5309.2|5303.2|5308.9|5302.9|3
1639452850000|2021-12-14 03:34:10|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|2
1639452860000|2021-12-14 03:34:20|5309.9|5303.9|5309.7|5303.7|5310.2|5304.2|5309.7|5303.7|0
1639452870000|2021-12-14 03:34:30|5309.5|5303.5|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|0
1639452900000|2021-12-14 03:35:00|5309.5|5303.5|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|0
1639452910000|2021-12-14 03:35:10|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639452920000|2021-12-14 03:35:20|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639452930000|2021-12-14 03:35:30|5309.5|5303.5|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|0
1639452940000|2021-12-14 03:35:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639452960000|2021-12-14 03:36:00|5309|5303|5307|5301|5309|5303|5307|5301|7
1639452980000|2021-12-14 03:36:20|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|0
1639452990000|2021-12-14 03:36:30|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|2
1639453000000|2021-12-14 03:36:40|5304.8|5298.8|5304.8|5298.8|5305|5299|5304.8|5298.8|1
1639453010000|2021-12-14 03:36:50|5304.5|5298.5|5303.7|5297.7|5304.5|5298.5|5303.4|5297.4|5
1639453020000|2021-12-14 03:37:00|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1639453040000|2021-12-14 03:37:20|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1639453100000|2021-12-14 03:38:20|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|1
1639453110000|2021-12-14 03:38:30|5305|5299|5305|5299|5305|5299|5305|5299|0
1639453120000|2021-12-14 03:38:40|5304.8|5298.8|5304.5|5298.5|5304.8|5298.8|5304.5|5298.5|0
1639453180000|2021-12-14 03:39:40|5304.3|5298.3|5303.8|5297.8|5304.3|5298.3|5303.8|5297.8|0
1639453190000|2021-12-14 03:39:50|5303.5|5297.5|5304.5|5298.5|5304.5|5298.5|5303.5|5297.5|1
1639453200000|2021-12-14 03:40:00|5305|5299|5304.5|5298.5|5305|5299|5304.5|5298.5|1
1639453210000|2021-12-14 03:40:10|5304.3|5298.3|5304.3|5298.3|5304.5|5298.5|5304.3|5298.3|0
1639453270000|2021-12-14 03:41:10|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|0
1639453300000|2021-12-14 03:41:40|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|1
1639453320000|2021-12-14 03:42:00|5304|5298|5304|5298|5304|5298|5304|5298|0
1639453370000|2021-12-14 03:42:50|5304.3|5298.3|5304.5|5298.5|5304.5|5298.5|5304.3|5298.3|0
1639453420000|2021-12-14 03:43:40|5304.3|5298.3|5304.5|5298.5|5304.5|5298.5|5304.3|5298.3|1
1639453460000|2021-12-14 03:44:20|5304.3|5298.3|5304|5298|5304.3|5298.3|5304|5298|0
1639453470000|2021-12-14 03:44:30|5303.7|5297.7|5303.5|5297.5|5303.7|5297.7|5303.5|5297.5|0
1639453560000|2021-12-14 03:46:00|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|0
1639453570000|2021-12-14 03:46:10|5303.3|5297.3|5303|5297|5303.3|5297.3|5303|5297|0
1639453610000|2021-12-14 03:46:50|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|2
1639453620000|2021-12-14 03:47:00|5303.9|5297.9|5304.2|5298.2|5304.2|5298.2|5303.9|5297.9|0
1639453680000|2021-12-14 03:48:00|5304|5298|5303.7|5297.7|5304|5298|5303.7|5297.7|0
1639453720000|2021-12-14 03:48:40|||||||||2
1639453740000|2021-12-14 03:49:00|5303.5|5297.5|5303|5297|5303.5|5297.5|5303|5297|1
1639453800000|2021-12-14 03:50:00|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|3
1639453860000|2021-12-14 03:51:00|5303|5297|5303|5297|5303|5297|5303|5297|0
1639453870000|2021-12-14 03:51:10|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|2
1639453880000|2021-12-14 03:51:20|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|0
1639453990000|2021-12-14 03:53:10|5303.5|5297.5|5303.2|5297.2|5303.5|5297.5|5303.2|5297.2|2
1639454050000|2021-12-14 03:54:10|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|1
1639454080000|2021-12-14 03:54:40|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1639454090000|2021-12-14 03:54:50|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|4
1639454120000|2021-12-14 03:55:20|||||||||1
1639454180000|2021-12-14 03:56:20|||||||||5
1639454260000|2021-12-14 03:57:40|||||||||1
1639454330000|2021-12-14 03:58:50|||||||||15
1639454360000|2021-12-14 03:59:20|5300.4|5294.4|5299|5293|5300.4|5294.4|5299|5293|6
1639454370000|2021-12-14 03:59:30|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|4
1639454380000|2021-12-14 03:59:40|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|0
1639454400000|2021-12-14 04:00:00|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|1
1639454430000|2021-12-14 04:00:30|5299|5293|5299|5293|5299|5293|5299|5293|0
1639454440000|2021-12-14 04:00:40|||||||||2
1639454500000|2021-12-14 04:01:40|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|1
1639454510000|2021-12-14 04:01:50|5299|5293|5299|5293|5299|5293|5299|5293|0
1639454570000|2021-12-14 04:02:50|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|1
1639454580000|2021-12-14 04:03:00|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1639454610000|2021-12-14 04:03:30|5299.3|5293.3|5299|5293|5299.3|5293.3|5299|5293|0
1639454630000|2021-12-14 04:03:50|||||||||4
1639454640000|2021-12-14 04:04:00|5300.3|5294.3|5300.8|5294.8|5300.8|5294.8|5300.3|5294.3|6
1639454650000|2021-12-14 04:04:10|5301|5295|5301.5|5295.5|5301.5|5295.5|5301|5295|0
1639454670000|2021-12-14 04:04:30|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1639454700000|2021-12-14 04:05:00|5302|5296|5301.8|5295.8|5302|5296|5301.8|5295.8|0
1639454740000|2021-12-14 04:05:40|5302|5296|5303.5|5297.5|5303.5|5297.5|5302|5296|2
1639454750000|2021-12-14 04:05:50|5303.3|5297.3|5303.5|5297.5|5303.5|5297.5|5303.3|5297.3|0
1639454760000|2021-12-14 04:06:00|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|1
1639454790000|2021-12-14 04:06:30|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1639454800000|2021-12-14 04:06:40|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|2
1639454810000|2021-12-14 04:06:50|5302.8|5296.8|5303.3|5297.3|5303.3|5297.3|5302.8|5296.8|1
1639454820000|2021-12-14 04:07:00|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1639454880000|2021-12-14 04:08:00|5302.6|5296.6|5302.3|5296.3|5302.6|5296.6|5302.3|5296.3|0
1639454920000|2021-12-14 04:08:40|||||||||1
1639454940000|2021-12-14 04:09:00|5302.1|5296.1|5301.8|5295.8|5302.1|5296.1|5301.8|5295.8|0
1639454950000|2021-12-14 04:09:10|5302.8|5296.8|5303|5297|5303|5297|5302.8|5296.8|2
1639454970000|2021-12-14 04:09:30|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1639455060000|2021-12-14 04:11:00|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|0
1639455080000|2021-12-14 04:11:20|5303.5|5297.5|5303.3|5297.3|5303.5|5297.5|5303.3|5297.3|2
1639455090000|2021-12-14 04:11:30|5303.1|5297.1|5303|5297|5303.1|5297.1|5303|5297|0
1639455100000|2021-12-14 04:11:40|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1639455110000|2021-12-14 04:11:50|5303.1|5297.1|5302.8|5296.8|5303.1|5297.1|5302.8|5296.8|0
1639455120000|2021-12-14 04:12:00|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1639455160000|2021-12-14 04:12:40|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1639455170000|2021-12-14 04:12:50|5303|5297|5302.8|5296.8|5303|5297|5302.8|5296.8|0
1639455210000|2021-12-14 04:13:30|5302.6|5296.6|5302.8|5296.8|5302.8|5296.8|5302.6|5296.6|1
1639455230000|2021-12-14 04:13:50|5302.3|5296.3|5302.8|5296.8|5302.8|5296.8|5302.3|5296.3|0
1639455240000|2021-12-14 04:14:00|5302.6|5296.6|5302.5|5296.5|5302.8|5296.8|5302.3|5296.3|0
1639455250000|2021-12-14 04:14:10|5302.8|5296.8|5302.3|5296.3|5302.8|5296.8|5302.3|5296.3|0
1639455400000|2021-12-14 04:16:40|5302.6|5296.6|5303.3|5297.3|5303.3|5297.3|5302.6|5296.6|2
1639455410000|2021-12-14 04:16:50|5303|5297|5302.3|5296.3|5303|5297|5302.3|5296.3|3
1639455470000|2021-12-14 04:17:50|5302.5|5296.5|5302.3|5296.3|5302.5|5296.5|5302.3|5296.3|0
1639455480000|2021-12-14 04:18:00|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|4
1639455500000|2021-12-14 04:18:20|5301|5295|5301.3|5295.3|5301.3|5295.3|5301|5295|0
1639455510000|2021-12-14 04:18:30|5300.8|5294.8|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|1
1639455540000|2021-12-14 04:19:00|5301.1|5295.1|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|0
1639455580000|2021-12-14 04:19:40|5301.1|5295.1|5301.8|5295.8|5301.8|5295.8|5300.8|5294.8|0
1639455600000|2021-12-14 04:20:00|5302.3|5296.3|5302|5296|5302.3|5296.3|5302|5296|0
1639455680000|2021-12-14 04:21:20|5301.8|5295.8|5301.3|5295.3|5301.8|5295.8|5301.3|5295.3|1
1639455770000|2021-12-14 04:22:50|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.3|5294.3|2
1639455780000|2021-12-14 04:23:00|5300.5|5294.5|5300.3|5294.3|5300.5|5294.5|5300.3|5294.3|0
1639455830000|2021-12-14 04:23:50|||||||||1
1639455890000|2021-12-14 04:24:50|5301.5|5295.5|5301.2|5295.2|5301.5|5295.5|5301.2|5295.2|1
1639455900000|2021-12-14 04:25:00|5301.5|5295.5|5300.5|5294.5|5301.5|5295.5|5300.5|5294.5|1
1639455950000|2021-12-14 04:25:50|5300.3|5294.3|5300.5|5294.5|5300.5|5294.5|5300.3|5294.3|1
1639456070000|2021-12-14 04:27:50|5300.8|5294.8|5301.2|5295.2|5301.5|5295.5|5300.8|5294.8|1
1639456080000|2021-12-14 04:28:00|5301|5295|5301.5|5295.5|5301.5|5295.5|5301|5295|0
1639456090000|2021-12-14 04:28:10|5301.2|5295.2|5301.2|5295.2|5301.5|5295.5|5301.2|5295.2|0
1639456100000|2021-12-14 04:28:20|5301|5295|5301.2|5295.2|5301.5|5295.5|5301|5295|0
1639456110000|2021-12-14 04:28:30|5301.5|5295.5|5301|5295|5301.5|5295.5|5300.5|5294.5|0
1639456120000|2021-12-14 04:28:40|5300.7|5294.7|5302.5|5296.5|5302.5|5296.5|5300.7|5294.7|1
1639456130000|2021-12-14 04:28:50|5301.7|5295.7|5301.5|5295.5|5301.7|5295.7|5301.5|5295.5|0
1639456140000|2021-12-14 04:29:00|5301.7|5295.7|5300.5|5294.5|5301.7|5295.7|5300.5|5294.5|0
1639456150000|2021-12-14 04:29:10|5300.7|5294.7|5301.8|5295.8|5301.8|5295.8|5300.7|5294.7|1
1639456190000|2021-12-14 04:29:50|5304.7|5298.7|5305.3|5299.3|5305.5|5299.5|5304.5|5298.5|10
1639456200000|2021-12-14 04:30:00|5305.1|5299.1|5305.7|5299.7|5305.7|5299.7|5304.8|5298.8|3
1639456230000|2021-12-14 04:30:30|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5
1639456240000|2021-12-14 04:30:40|5304.7|5298.7|5304.5|5298.5|5304.7|5298.7|5304.5|5298.5|0
1639456250000|2021-12-14 04:30:50|5306.2|5300.2|5306.7|5300.7|5306.7|5300.7|5306.2|5300.2|5
1639456260000|2021-12-14 04:31:00|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1639456270000|2021-12-14 04:31:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|0
1639456300000|2021-12-14 04:31:40|5306.5|5300.5|5306.2|5300.2|5306.5|5300.5|5306.2|5300.2|2
1639456310000|2021-12-14 04:31:50|||||||||2
1639456320000|2021-12-14 04:32:00|5306|5300|5306.2|5300.2|5306.2|5300.2|5306|5300|1
1639456340000|2021-12-14 04:32:20|5306|5300|5306.2|5300.2|5306.2|5300.2|5306|5300|1
1639456380000|2021-12-14 04:33:00|5306.7|5300.7|5306|5300|5306.7|5300.7|5306|5300|0
1639456410000|2021-12-14 04:33:30|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|2
1639456420000|2021-12-14 04:33:40|5306.5|5300.5|5306.8|5300.8|5306.8|5300.8|5306.5|5300.5|0
1639456430000|2021-12-14 04:33:50|5306.5|5300.5|5306.5|5300.5|5306.8|5300.8|5306.5|5300.5|0
1639456450000|2021-12-14 04:34:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|0
1639456490000|2021-12-14 04:34:50|5306.6|5300.6|5306|5300|5306.6|5300.6|5306|5300|0
1639456520000|2021-12-14 04:35:20|||||||||1
1639456600000|2021-12-14 04:36:40|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|0
1639456680000|2021-12-14 04:38:00|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|1
1639456790000|2021-12-14 04:39:50|5306|5300|5305.8|5299.8|5306|5300|5305.8|5299.8|3
1639456800000|2021-12-14 04:40:00|||||||||1
1639456840000|2021-12-14 04:40:40|5305.6|5299.6|5305.8|5299.8|5305.8|5299.8|5305.6|5299.6|1
1639456900000|2021-12-14 04:41:40|5303.7|5297.7|5303.3|5297.3|5303.7|5297.7|5302.8|5296.8|5
1639456970000|2021-12-14 04:42:50|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|2
1639456980000|2021-12-14 04:43:00|5301.8|5295.8|5302|5296|5302|5296|5301.8|5295.8|0
1639456990000|2021-12-14 04:43:10|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5301.3|5295.3|0
1639457030000|2021-12-14 04:43:50|5300.3|5294.3|5300.3|5294.3|5300.8|5294.8|5299.8|5293.8|12
1639457210000|2021-12-14 04:46:50|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|0
1639457270000|2021-12-14 04:47:50|5300.1|5294.1|5300.8|5294.8|5300.8|5294.8|5300.1|5294.1|0
1639457290000|2021-12-14 04:48:10|5300.6|5294.6|5300.3|5294.3|5300.6|5294.6|5300.3|5294.3|0
1639457390000|2021-12-14 04:49:50|5300.6|5294.6|5300.3|5294.3|5300.6|5294.6|5300.3|5294.3|0
1639457450000|2021-12-14 04:50:50|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|0
1639457460000|2021-12-14 04:51:00|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|0
1639457570000|2021-12-14 04:52:50|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|2
1639457580000|2021-12-14 04:53:00|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|0
1639457610000|2021-12-14 04:53:30|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|1
1639457650000|2021-12-14 04:54:10|5300.8|5294.8|5300.8|5294.8|5301.1|5295.1|5300.8|5294.8|0
1639457670000|2021-12-14 04:54:30|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|0
1639457700000|2021-12-14 04:55:00|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|1
1639457780000|2021-12-14 04:56:20|5300.1|5294.1|5300.3|5294.3|5300.3|5294.3|5300.1|5294.1|1
1639457800000|2021-12-14 04:56:40|5299.3|5293.3|5296.8|5290.8|5299.3|5293.3|5296|5290|8
1639457810000|2021-12-14 04:56:50|5296.5|5290.5|5293.6|5287.6|5296.5|5290.5|5293.3|5287.3|6
1639457820000|2021-12-14 04:57:00|5293.3|5287.3|5293.6|5287.6|5293.6|5287.6|5293.3|5287.3|0
1639457830000|2021-12-14 04:57:10|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5293.8|5287.8|0
1639457860000|2021-12-14 04:57:40|5294.6|5288.6|5294.6|5288.6|5294.8|5288.8|5294.6|5288.6|0
1639457870000|2021-12-14 04:57:50|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|0
1639457900000|2021-12-14 04:58:20|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|0
1639457910000|2021-12-14 04:58:30|5294.8|5288.8|5294.6|5288.6|5294.8|5288.8|5294.6|5288.6|0
1639457920000|2021-12-14 04:58:40|5294.3|5288.3|5294.6|5288.6|5295|5289|5294.3|5288.3|2
1639457950000|2021-12-14 04:59:10|5294.8|5288.8|5294.6|5288.6|5294.8|5288.8|5294.6|5288.6|0
1639457980000|2021-12-14 04:59:40|5295.1|5289.1|5294.8|5288.8|5295.6|5289.6|5294.8|5288.8|2
1639457990000|2021-12-14 04:59:50|5296.1|5290.1|5295.8|5289.8|5296.3|5290.3|5295.8|5289.8|2
1639458000000|2021-12-14 05:00:00|5295.3|5289.3|5296.1|5290.1|5296.1|5290.1|5295.3|5289.3|0
1639458100000|2021-12-14 05:01:40|5295.6|5289.6|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|2
1639458110000|2021-12-14 05:01:50|5296.3|5290.3|5297.3|5291.3|5297.6|5291.6|5296.3|5290.3|2
1639458120000|2021-12-14 05:02:00|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|0
1639458190000|2021-12-14 05:03:10|5295.6|5289.6|5295.8|5289.8|5295.8|5289.8|5295.6|5289.6|2
1639458200000|2021-12-14 05:03:20|5295.6|5289.6|5295.6|5289.6|5295.8|5289.8|5295.6|5289.6|0
1639458210000|2021-12-14 05:03:30|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|0
1639458220000|2021-12-14 05:03:40|5296.8|5290.8|5297.6|5291.6|5297.6|5291.6|5296.8|5290.8|0
1639458230000|2021-12-14 05:03:50|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|1
1639458260000|2021-12-14 05:04:20|5297.6|5291.6|5297.3|5291.3|5297.8|5291.8|5297.3|5291.3|0
1639458290000|2021-12-14 05:04:50|5297.6|5291.6|5297.8|5291.8|5297.8|5291.8|5297.6|5291.6|0
1639458300000|2021-12-14 05:05:00|5297.6|5291.6|5297.3|5291.3|5297.6|5291.6|5297.3|5291.3|0
1639458450000|2021-12-14 05:07:30|5295.3|5289.3|5295.3|5289.3|5295.8|5289.8|5295.3|5289.3|2
1639458500000|2021-12-14 05:08:20|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|2
1639458510000|2021-12-14 05:08:30|5294.1|5288.1|5293.8|5287.8|5294.1|5288.1|5293.8|5287.8|0
1639458520000|2021-12-14 05:08:40|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5293.1|5287.1|6
1639458530000|2021-12-14 05:08:50|5294.3|5288.3|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|1
1639458580000|2021-12-14 05:09:40|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1639458600000|2021-12-14 05:10:00|5293.8|5287.8|5294.1|5288.1|5294.1|5288.1|5293.8|5287.8|1
1639458620000|2021-12-14 05:10:20|5293.6|5287.6|5294.1|5288.1|5294.1|5288.1|5293.6|5287.6|0
1639458700000|2021-12-14 05:11:40|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|0
1639458840000|2021-12-14 05:14:00|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|2
1639458850000|2021-12-14 05:14:10|5293.8|5287.8|5293.6|5287.6|5293.8|5287.8|5293.6|5287.6|0
1639458900000|2021-12-14 05:15:00|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|1
1639458960000|2021-12-14 05:16:00|5294.1|5288.1|5293.3|5287.3|5294.1|5288.1|5293.3|5287.3|1
1639458980000|2021-12-14 05:16:20|5292.5|5286.5|5292.8|5286.8|5292.8|5286.8|5292.5|5286.5|4
1639459000000|2021-12-14 05:16:40|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|0
1639459010000|2021-12-14 05:16:50|5292.1|5286.1|5291.6|5285.6|5292.1|5286.1|5291.6|5285.6|13
1639459040000|2021-12-14 05:17:20|||||||||1
1639459050000|2021-12-14 05:17:30|||||||||6
1639459150000|2021-12-14 05:19:10|||||||||4
1639459290000|2021-12-14 05:21:30|5291.8|5285.8|5291.6|5285.6|5291.8|5285.8|5291.6|5285.6|1
1639459340000|2021-12-14 05:22:20|||||||||3
1639459430000|2021-12-14 05:23:50|||||||||1
1639459440000|2021-12-14 05:24:00|||||||||1
1639459450000|2021-12-14 05:24:10|||||||||1
1639459460000|2021-12-14 05:24:20|||||||||1
1639459470000|2021-12-14 05:24:30|||||||||3
1639459500000|2021-12-14 05:25:00|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|1
1639459650000|2021-12-14 05:27:30|5293.1|5287.1|5292.8|5286.8|5293.1|5287.1|5292.8|5286.8|1
1639459660000|2021-12-14 05:27:40|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1639459800000|2021-12-14 05:30:00|5292.8|5286.8|5289.6|5283.6|5292.8|5286.8|5288.8|5282.8|8
1639459810000|2021-12-14 05:30:10|5289.8|5283.8|5289.6|5283.6|5289.8|5283.8|5289.6|5283.6|0
1639459820000|2021-12-14 05:30:20|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1639459840000|2021-12-14 05:30:40|5289.3|5283.3|5293.1|5287.1|5293.1|5287.1|5289.3|5283.3|3
1639459850000|2021-12-14 05:30:50|5291.6|5285.6|5291.8|5285.8|5291.8|5285.8|5291.6|5285.6|6
1639459860000|2021-12-14 05:31:00|5292.1|5286.1|5293.3|5287.3|5293.6|5287.6|5292.1|5286.1|1
1639459890000|2021-12-14 05:31:30|5293.1|5287.1|5293.3|5287.3|5293.3|5287.3|5293.1|5287.1|2
1639459900000|2021-12-14 05:31:40|5293.6|5287.6|5296.6|5290.6|5296.6|5290.6|5293.6|5287.6|17
1639459910000|2021-12-14 05:31:50|5296.8|5290.8|5297.1|5291.1|5297.1|5291.1|5296.6|5290.6|0
1639459930000|2021-12-14 05:32:10|5296.8|5290.8|5295.8|5289.8|5296.8|5290.8|5295.6|5289.6|1
1639459940000|2021-12-14 05:32:20|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|0
1639459950000|2021-12-14 05:32:30|5296.8|5290.8|5297.8|5291.8|5297.8|5291.8|5296.8|5290.8|0
1639459960000|2021-12-14 05:32:40|5298.2|5292.2|5298.5|5292.5|5298.5|5292.5|5298.2|5292.2|0
1639459980000|2021-12-14 05:33:00|5299.1|5293.1|5301|5295|5301|5295|5299.1|5293.1|1
1639459990000|2021-12-14 05:33:10|5301.5|5295.5|5303|5297|5303|5297|5301.5|5295.5|1
1639460000000|2021-12-14 05:33:20|5303.7|5297.7|5301.8|5295.8|5303.7|5297.7|5301.8|5295.8|10
1639460040000|2021-12-14 05:34:00|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|0
1639460050000|2021-12-14 05:34:10|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1639460070000|2021-12-14 05:34:30|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|0
1639460080000|2021-12-14 05:34:40|5305|5299|5304|5298|5305|5299|5304|5298|10
1639460090000|2021-12-14 05:34:50|5304.2|5298.2|5305.5|5299.5|5305.5|5299.5|5304.2|5298.2|1
1639460100000|2021-12-14 05:35:00|5305.2|5299.2|5303.1|5297.1|5305.8|5299.8|5303.1|5297.1|29
1639460110000|2021-12-14 05:35:10|5303.3|5297.3|5302.3|5296.3|5303.3|5297.3|5302.3|5296.3|0
1639460130000|2021-12-14 05:35:30|5302.1|5296.1|5302.3|5296.3|5302.3|5296.3|5302.1|5296.1|0
1639460140000|2021-12-14 05:35:40|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|0
1639460170000|2021-12-14 05:36:10|5302.3|5296.3|5301.1|5295.1|5302.3|5296.3|5301.1|5295.1|0
1639460180000|2021-12-14 05:36:20|5301.6|5295.6|5300.8|5294.8|5301.6|5295.6|5300.8|5294.8|0
1639460190000|2021-12-14 05:36:30|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|0
1639460200000|2021-12-14 05:36:40|5301.6|5295.6|5302.1|5296.1|5302.1|5296.1|5301.3|5295.3|0
1639460210000|2021-12-14 05:36:50|5302.3|5296.3|5302.8|5296.8|5303.1|5297.1|5302.3|5296.3|0
1639460220000|2021-12-14 05:37:00|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|0
1639460230000|2021-12-14 05:37:10|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1639460240000|2021-12-14 05:37:20|5304.3|5298.3|5302.6|5296.6|5304.6|5298.6|5302.1|5296.1|1
1639460250000|2021-12-14 05:37:30|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1639460270000|2021-12-14 05:37:50|5304.3|5298.3|5304.1|5298.1|5304.3|5298.3|5304.1|5298.1|0
1639460310000|2021-12-14 05:38:30|5304.6|5298.6|5304.3|5298.3|5304.6|5298.6|5304.3|5298.3|0
1639460360000|2021-12-14 05:39:20|5304.5|5298.5|5304.1|5298.1|5305.3|5299.3|5304.1|5298.1|2
1639460370000|2021-12-14 05:39:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1639460390000|2021-12-14 05:39:50|||||||||1
1639460400000|2021-12-14 05:40:00|5304|5298|5305|5299|5305|5299|5304|5298|0
1639460410000|2021-12-14 05:40:10|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1639460430000|2021-12-14 05:40:30|5304.5|5298.5|5304.8|5298.8|5305|5299|5304.5|5298.5|1
1639460450000|2021-12-14 05:40:50|5305.2|5299.2|5306.5|5300.5|5306.5|5300.5|5305.2|5299.2|3
1639460460000|2021-12-14 05:41:00|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|1
1639460480000|2021-12-14 05:41:20|5307|5301|5307.2|5301.2|5307.2|5301.2|5307|5301|3
1639460490000|2021-12-14 05:41:30|5309.8|5303.8|5312.8|5306.8|5312.8|5306.8|5309.8|5303.8|3
1639460510000|2021-12-14 05:41:50|5312.6|5306.6|5311.8|5305.8|5312.6|5306.6|5311.8|5305.8|1
1639460530000|2021-12-14 05:42:10|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|1
1639460560000|2021-12-14 05:42:40|5311.3|5305.3|5311.5|5305.5|5311.5|5305.5|5311.3|5305.3|2
1639460580000|2021-12-14 05:43:00|5311.8|5305.8|5312.6|5306.6|5312.8|5306.8|5311.8|5305.8|2
1639460590000|2021-12-14 05:43:10|5312.3|5306.3|5311.8|5305.8|5312.3|5306.3|5311.6|5305.6|0
1639460600000|2021-12-14 05:43:20|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1639460610000|2021-12-14 05:43:30|5312|5306|5308.1|5302.1|5312|5306|5308.1|5302.1|0
1639460630000|2021-12-14 05:43:50|||||||||1
1639460640000|2021-12-14 05:44:00|5308.3|5302.3|5309.3|5303.3|5309.3|5303.3|5308.3|5302.3|0
1639460660000|2021-12-14 05:44:20|5309.1|5303.1|5308.6|5302.6|5309.1|5303.1|5308.3|5302.3|0
1639460670000|2021-12-14 05:44:30|5309|5303|5308.8|5302.8|5309.3|5303.3|5308.8|5302.8|0
1639460680000|2021-12-14 05:44:40|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1639460700000|2021-12-14 05:45:00|5310.3|5304.3|5310.8|5304.8|5310.8|5304.8|5310.3|5304.3|0
1639460710000|2021-12-14 05:45:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1639460720000|2021-12-14 05:45:20|5310|5304|5309.6|5303.6|5310|5304|5309.5|5303.5|0
1639460740000|2021-12-14 05:45:40|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1639460750000|2021-12-14 05:45:50|5308.3|5302.3|5308.1|5302.1|5308.3|5302.3|5308.1|5302.1|0
1639460760000|2021-12-14 05:46:00|||||||||1
1639460770000|2021-12-14 05:46:10|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1639460790000|2021-12-14 05:46:30|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|0
1639460820000|2021-12-14 05:47:00|5308.3|5302.3|5309.1|5303.1|5309.1|5303.1|5308.3|5302.3|2
1639460830000|2021-12-14 05:47:10|5308|5302|5304.8|5298.8|5308|5302|5304.8|5298.8|10
1639460850000|2021-12-14 05:47:30|5305.3|5299.3|5305.1|5299.1|5305.3|5299.3|5305.1|5299.1|1
1639460880000|2021-12-14 05:48:00|||||||||1
1639460900000|2021-12-14 05:48:20|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|1
1639460910000|2021-12-14 05:48:30|5304.6|5298.6|5304.3|5298.3|5304.6|5298.6|5304.3|5298.3|0
1639460920000|2021-12-14 05:48:40|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|0
1639460940000|2021-12-14 05:49:00|5304.8|5298.8|5304.6|5298.6|5305.1|5299.1|5304.3|5298.3|5
1639460950000|2021-12-14 05:49:10|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1639460970000|2021-12-14 05:49:30|5304.1|5298.1|5303.5|5297.5|5304.1|5298.1|5303.5|5297.5|0
1639460980000|2021-12-14 05:49:40|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1639460990000|2021-12-14 05:49:50|5303.3|5297.3|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|0
1639461000000|2021-12-14 05:50:00|5304.3|5298.3|5305.8|5299.8|5305.8|5299.8|5304.3|5298.3|2
1639461040000|2021-12-14 05:50:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1639461090000|2021-12-14 05:51:30|5305.1|5299.1|5304.8|5298.8|5305.1|5299.1|5304.8|5298.8|1
1639461100000|2021-12-14 05:51:40|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|0
1639461130000|2021-12-14 05:52:10|5305.7|5299.7|5305.6|5299.6|5305.7|5299.7|5305.6|5299.6|5
1639461140000|2021-12-14 05:52:20|5305.8|5299.8|5306.1|5300.1|5306.1|5300.1|5305.8|5299.8|0
1639461210000|2021-12-14 05:53:30|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|0
1639461220000|2021-12-14 05:53:40|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|4
1639461230000|2021-12-14 05:53:50|5303.8|5297.8|5303.6|5297.6|5303.8|5297.8|5303.6|5297.6|0
1639461240000|2021-12-14 05:54:00|5303.8|5297.8|5304.5|5298.5|5304.5|5298.5|5303.8|5297.8|5
1639461250000|2021-12-14 05:54:10|5304.3|5298.3|5304.1|5298.1|5304.3|5298.3|5304.1|5298.1|0
1639461270000|2021-12-14 05:54:30|5304.6|5298.6|5305.3|5299.3|5305.3|5299.3|5304.6|5298.6|1
1639461300000|2021-12-14 05:55:00|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1639461310000|2021-12-14 05:55:10|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|0
1639461320000|2021-12-14 05:55:20|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|0
1639461390000|2021-12-14 05:56:30|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|0
1639461400000|2021-12-14 05:56:40|5306.3|5300.3|5307.3|5301.3|5307.3|5301.3|5306.3|5300.3|1
1639461420000|2021-12-14 05:57:00|5307.5|5301.5|5308.1|5302.1|5308.1|5302.1|5307.5|5301.5|0
1639461460000|2021-12-14 05:57:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1639461480000|2021-12-14 05:58:00|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|0
1639461490000|2021-12-14 05:58:10|5309.8|5303.8|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|3
1639461500000|2021-12-14 05:58:20|5310.5|5304.5|5310.8|5304.8|5310.8|5304.8|5310.5|5304.5|0
1639461510000|2021-12-14 05:58:30|5310.6|5304.6|5310.8|5304.8|5310.8|5304.8|5310.6|5304.6|0
1639461520000|2021-12-14 05:58:40|5310.6|5304.6|5310.6|5304.6|5310.8|5304.8|5310.6|5304.6|0
1639461530000|2021-12-14 05:58:50|5310.8|5304.8|5310.6|5304.6|5310.8|5304.8|5310.6|5304.6|0
1639461540000|2021-12-14 05:59:00|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|0
1639461550000|2021-12-14 05:59:10|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|0
1639461580000|2021-12-14 05:59:40|5310.3|5304.3|5311.1|5305.1|5311.1|5305.1|5310.3|5304.3|3
1639461590000|2021-12-14 05:59:50|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|0
1639461600000|2021-12-14 06:00:00|5311.1|5305.1|5310.8|5304.8|5311.1|5305.1|5310.8|5304.8|0
1639461610000|2021-12-14 06:00:10|5310.3|5304.3|5310.6|5304.6|5310.6|5304.6|5310.3|5304.3|0
1639461620000|2021-12-14 06:00:20|5310.3|5304.3|5310.1|5304.1|5310.3|5304.3|5310.1|5304.1|0
1639461660000|2021-12-14 06:01:00|5309.8|5303.8|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|3
1639461670000|2021-12-14 06:01:10|5310.1|5304.1|5305.8|5299.8|5310.1|5304.1|5305.8|5299.8|1
1639461680000|2021-12-14 06:01:20|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1639461690000|2021-12-14 06:01:30|5305.1|5299.1|5304.3|5298.3|5305.1|5299.1|5304.3|5298.3|0
1639461700000|2021-12-14 06:01:40|5304.1|5298.1|5304.3|5298.3|5304.3|5298.3|5304.1|5298.1|2
1639461710000|2021-12-14 06:01:50|5305.8|5299.8|5306.1|5300.1|5306.1|5300.1|5305.8|5299.8|1
1639461720000|2021-12-14 06:02:00|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|0
1639461730000|2021-12-14 06:02:10|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|3
1639461750000|2021-12-14 06:02:30|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|0
1639461780000|2021-12-14 06:03:00|5306.3|5300.3|5305.3|5299.3|5306.3|5300.3|5305.3|5299.3|0
1639461820000|2021-12-14 06:03:40|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|0
1639461830000|2021-12-14 06:03:50|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|0
1639461840000|2021-12-14 06:04:00|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1639461860000|2021-12-14 06:04:20|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|0
1639461920000|2021-12-14 06:05:20|5304.8|5298.8|5305.1|5299.1|5305.1|5299.1|5304.8|5298.8|0
1639461960000|2021-12-14 06:06:00|5308.3|5302.3|5308.8|5302.8|5309.1|5303.1|5307.8|5301.8|9
1639461980000|2021-12-14 06:06:20|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|0
1639461990000|2021-12-14 06:06:30|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|0
1639462010000|2021-12-14 06:06:50|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|1
1639462020000|2021-12-14 06:07:00|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|0
1639462040000|2021-12-14 06:07:20|5307.3|5301.3|5308.1|5302.1|5308.1|5302.1|5307.3|5301.3|3
1639462050000|2021-12-14 06:07:30|5308.3|5302.3|5308.6|5302.6|5308.6|5302.6|5308.3|5302.3|0
1639462060000|2021-12-14 06:07:40|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|1
1639462070000|2021-12-14 06:07:50|5308.3|5302.3|5307.1|5301.1|5308.3|5302.3|5307.1|5301.1|1
1639462100000|2021-12-14 06:08:20|5306.8|5300.8|5307.1|5301.1|5307.1|5301.1|5306.8|5300.8|0
1639462110000|2021-12-14 06:08:30|5306.8|5300.8|5306.6|5300.6|5306.8|5300.8|5306.6|5300.6|0
1639462130000|2021-12-14 06:08:50|5307.1|5301.1|5306.5|5300.5|5307.1|5301.1|5306|5300|12
1639462140000|2021-12-14 06:09:00|5307|5301|5307.5|5301.5|5307.5|5301.5|5307|5301|3
1639462150000|2021-12-14 06:09:10|5306.7|5300.7|5306.2|5300.2|5306.7|5300.7|5306.2|5300.2|2
1639462160000|2021-12-14 06:09:20|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1639462180000|2021-12-14 06:09:40|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|3
1639462200000|2021-12-14 06:10:00|5306.5|5300.5|5307.8|5301.8|5308|5302|5306.5|5300.5|1
1639462210000|2021-12-14 06:10:10|5307.5|5301.5|5308|5302|5309|5303|5307.5|5301.5|2
1639462220000|2021-12-14 06:10:20|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|0
1639462250000|2021-12-14 06:10:50|5308.8|5302.8|5309.7|5303.7|5309.7|5303.7|5308.8|5302.8|1
1639462270000|2021-12-14 06:11:10|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639462280000|2021-12-14 06:11:20|5310.2|5304.2|5310.5|5304.5|5310.5|5304.5|5310.2|5304.2|1
1639462290000|2021-12-14 06:11:30|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1639462300000|2021-12-14 06:11:40|5310|5304|5310.5|5304.5|5310.5|5304.5|5309.8|5303.8|1
1639462310000|2021-12-14 06:11:50|5311.2|5305.2|5312.3|5306.3|5312.3|5306.3|5311.2|5305.2|1
1639462320000|2021-12-14 06:12:00|5312.1|5306.1|5312.3|5306.3|5312.3|5306.3|5312.1|5306.1|1
1639462330000|2021-12-14 06:12:10|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1639462370000|2021-12-14 06:12:50|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1639462380000|2021-12-14 06:13:00|5312.1|5306.1|5310|5304|5312.1|5306.1|5310|5304|1
1639462390000|2021-12-14 06:13:10|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1639462400000|2021-12-14 06:13:20|5310.3|5304.3|5310.5|5304.5|5310.5|5304.5|5310.3|5304.3|0
1639462410000|2021-12-14 06:13:30|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1639462420000|2021-12-14 06:13:40|5310.1|5304.1|5310.5|5304.5|5310.5|5304.5|5309.8|5303.8|1
1639462430000|2021-12-14 06:13:50|5311|5305|5311.5|5305.5|5311.5|5305.5|5311|5305|0
1639462440000|2021-12-14 06:14:00|5312.5|5306.5|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|4
1639462450000|2021-12-14 06:14:10|5312.5|5306.5|5313.5|5307.5|5313.5|5307.5|5312.3|5306.3|3
1639462460000|2021-12-14 06:14:20|5313.7|5307.7|5312.8|5306.8|5313.7|5307.7|5312.8|5306.8|0
1639462470000|2021-12-14 06:14:30|5312.5|5306.5|5312.2|5306.2|5312.5|5306.5|5311.7|5305.7|0
1639462500000|2021-12-14 06:15:00|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1639462520000|2021-12-14 06:15:20|5312.7|5306.7|5312.7|5306.7|5313.2|5307.2|5312.7|5306.7|1
1639462540000|2021-12-14 06:15:40|5312|5306|5311.5|5305.5|5312|5306|5311.5|5305.5|0
1639462560000|2021-12-14 06:16:00|5310.3|5304.3|5310.5|5304.5|5311|5305|5310|5304|0
1639462590000|2021-12-14 06:16:30|5310.3|5304.3|5310.7|5304.7|5311|5305|5309.8|5303.8|2
1639462600000|2021-12-14 06:16:40|5311|5305|5311.5|5305.5|5311.5|5305.5|5310.7|5304.7|0
1639462610000|2021-12-14 06:16:50|5311.8|5305.8|5313|5307|5313|5307|5311.8|5305.8|1
1639462620000|2021-12-14 06:17:00|5312.5|5306.5|5312.8|5306.8|5312.8|5306.8|5312.5|5306.5|0
1639462630000|2021-12-14 06:17:10|5313|5307|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|0
1639462640000|2021-12-14 06:17:20|5313|5307|5313.3|5307.3|5313.3|5307.3|5313|5307|0
1639462650000|2021-12-14 06:17:30|5312.5|5306.5|5313.3|5307.3|5313.3|5307.3|5312|5306|1
1639462670000|2021-12-14 06:17:50|5313|5307|5313.3|5307.3|5313.3|5307.3|5312.5|5306.5|1
1639462680000|2021-12-14 06:18:00|5312.8|5306.8|5310.5|5304.5|5312.8|5306.8|5310.5|5304.5|2
1639462690000|2021-12-14 06:18:10|5310.7|5304.7|5310.5|5304.5|5310.7|5304.7|5310.5|5304.5|0
1639462740000|2021-12-14 06:19:00|5310.3|5304.3|5313|5307|5313|5307|5310.3|5304.3|6
1639462750000|2021-12-14 06:19:10|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|1
1639462780000|2021-12-14 06:19:40|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|0
1639462790000|2021-12-14 06:19:50|5312.3|5306.3|5312.7|5306.7|5312.7|5306.7|5312.3|5306.3|1
1639462800000|2021-12-14 06:20:00|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|0
1639462820000|2021-12-14 06:20:20|5313.7|5307.7|5313.2|5307.2|5313.7|5307.7|5313.2|5307.2|1
1639462840000|2021-12-14 06:20:40|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|2
1639462860000|2021-12-14 06:21:00|5312|5306|5312.3|5306.3|5312.3|5306.3|5311.7|5305.7|1
1639462870000|2021-12-14 06:21:10|5312.5|5306.5|5311.5|5305.5|5312.5|5306.5|5311.5|5305.5|0
1639462920000|2021-12-14 06:22:00|5311.2|5305.2|5310|5304|5311.2|5305.2|5310|5304|1
1639462930000|2021-12-14 06:22:10|5309.8|5303.8|5309.5|5303.5|5310.2|5304.2|5309.5|5303.5|0
1639462950000|2021-12-14 06:22:30|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|3
1639462960000|2021-12-14 06:22:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639462970000|2021-12-14 06:22:50|5310.5|5304.5|5311.2|5305.2|5311.5|5305.5|5310.5|5304.5|1
1639462980000|2021-12-14 06:23:00|5311|5305|5311.2|5305.2|5311.2|5305.2|5311|5305|0
1639462990000|2021-12-14 06:23:10|5311.7|5305.7|5312.8|5306.8|5312.8|5306.8|5311.7|5305.7|0
1639463010000|2021-12-14 06:23:30|5313|5307|5312.8|5306.8|5313|5307|5312.8|5306.8|1
1639463020000|2021-12-14 06:23:40|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1639463030000|2021-12-14 06:23:50|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1639463040000|2021-12-14 06:24:00|5312.5|5306.5|5313|5307|5313.2|5307.2|5312.5|5306.5|5
1639463050000|2021-12-14 06:24:10|5312.8|5306.8|5312.5|5306.5|5312.8|5306.8|5312.5|5306.5|0
1639463060000|2021-12-14 06:24:20|5312.2|5306.2|5312|5306|5312.2|5306.2|5312|5306|0
1639463090000|2021-12-14 06:24:50|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|1
1639463100000|2021-12-14 06:25:00|5312|5306|5312|5306|5312|5306|5312|5306|0
1639463140000|2021-12-14 06:25:40|5310.5|5304.5|5309.8|5303.8|5310.5|5304.5|5309.8|5303.8|0
1639463150000|2021-12-14 06:25:50|5310.2|5304.2|5310|5304|5310.5|5304.5|5309.5|5303.5|0
1639463160000|2021-12-14 06:26:00|5309.7|5303.7|5309.7|5303.7|5310.2|5304.2|5309.5|5303.5|2
1639463180000|2021-12-14 06:26:20|5310|5304|5310.5|5304.5|5310.5|5304.5|5310|5304|0
1639463220000|2021-12-14 06:27:00|5310|5304|5309.3|5303.3|5310|5304|5309.3|5303.3|0
1639463230000|2021-12-14 06:27:10|5308.5|5302.5|5310.5|5304.5|5310.5|5304.5|5308.5|5302.5|1
1639463240000|2021-12-14 06:27:20|5310.3|5304.3|5308.7|5302.7|5310.3|5304.3|5308|5302|3
1639463270000|2021-12-14 06:27:50|5307.7|5301.7|5309.5|5303.5|5309.5|5303.5|5307.5|5301.5|2
1639463290000|2021-12-14 06:28:10|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639463310000|2021-12-14 06:28:30|5309.5|5303.5|5309.2|5303.2|5309.5|5303.5|5309.2|5303.2|0
1639463320000|2021-12-14 06:28:40|5309|5303|5309|5303|5309|5303|5309|5303|1
1639463330000|2021-12-14 06:28:50|5309.5|5303.5|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|0
1639463340000|2021-12-14 06:29:00|5309.5|5303.5|5312.2|5306.2|5312.2|5306.2|5309.5|5303.5|5
1639463350000|2021-12-14 06:29:10|5312|5306|5312|5306|5312.2|5306.2|5312|5306|0
1639463360000|2021-12-14 06:29:20|5312.2|5306.2|5312|5306|5312.2|5306.2|5312|5306|0
1639463370000|2021-12-14 06:29:30|5311|5305|5311|5305|5311|5305|5311|5305|0
1639463390000|2021-12-14 06:29:50|5310.6|5304.6|5311|5305|5311|5305|5310.6|5304.6|1
1639463400000|2021-12-14 06:30:00|5311.2|5305.2|5311|5305|5311.2|5305.2|5311|5305|0
1639463420000|2021-12-14 06:30:20|5311.3|5305.3|5311.7|5305.7|5311.7|5305.7|5311.3|5305.3|0
1639463430000|2021-12-14 06:30:30|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|0
1639463440000|2021-12-14 06:30:40|5311.1|5305.1|5311|5305|5311.3|5305.3|5311|5305|0
1639463450000|2021-12-14 06:30:50|5310.5|5304.5|5310.2|5304.2|5310.5|5304.5|5310.2|5304.2|0
1639463460000|2021-12-14 06:31:00|5310|5304|5310.2|5304.2|5310.2|5304.2|5309.7|5303.7|0
1639463510000|2021-12-14 06:31:50|5310|5304|5310|5304|5310.2|5304.2|5310|5304|0
1639463530000|2021-12-14 06:32:10|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1639463550000|2021-12-14 06:32:30|5310|5304|5310|5304|5310|5304|5310|5304|0
1639463560000|2021-12-14 06:32:40|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|1
1639463580000|2021-12-14 06:33:00|5308.7|5302.7|5309.5|5303.5|5309.5|5303.5|5308.7|5302.7|0
1639463590000|2021-12-14 06:33:10|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|0
1639463610000|2021-12-14 06:33:30|5309.5|5303.5|5310.2|5304.2|5310.2|5304.2|5309.5|5303.5|2
1639463620000|2021-12-14 06:33:40|5310|5304|5309.7|5303.7|5310|5304|5309.7|5303.7|0
1639463640000|2021-12-14 06:34:00|5310.2|5304.2|5309.7|5303.7|5310.2|5304.2|5309.5|5303.5|2
1639463660000|2021-12-14 06:34:20|5310|5304|5310.2|5304.2|5310.5|5304.5|5310|5304|0
1639463670000|2021-12-14 06:34:30|5310.5|5304.5|5310.5|5304.5|5310.7|5304.7|5310.5|5304.5|0
1639463680000|2021-12-14 06:34:40|5310.2|5304.2|5310.7|5304.7|5310.7|5304.7|5310.2|5304.2|0
1639463700000|2021-12-14 06:35:00|5310.2|5304.2|5310.2|5304.2|5310.5|5304.5|5310.2|5304.2|0
1639463710000|2021-12-14 06:35:10|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639463720000|2021-12-14 06:35:20|5310.2|5304.2|5310.5|5304.5|5310.5|5304.5|5310.2|5304.2|0
1639463730000|2021-12-14 06:35:30|5310.2|5304.2|5309.7|5303.7|5310.7|5304.7|5309.7|5303.7|0
1639463740000|2021-12-14 06:35:40|5309.5|5303.5|5309.8|5303.8|5310|5304|5309.5|5303.5|0
1639463750000|2021-12-14 06:35:50|5309.5|5303.5|5310.2|5304.2|5310.2|5304.2|5309.5|5303.5|1
1639463760000|2021-12-14 06:36:00|5310.5|5304.5|5310.2|5304.2|5310.5|5304.5|5310.2|5304.2|0
1639463780000|2021-12-14 06:36:20|5310.5|5304.5|5310.2|5304.2|5310.7|5304.7|5310.2|5304.2|0
1639463790000|2021-12-14 06:36:30|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639463800000|2021-12-14 06:36:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639463810000|2021-12-14 06:36:50|5310.5|5304.5|5310.2|5304.2|5310.5|5304.5|5309.7|5303.7|1
1639463820000|2021-12-14 06:37:00|5309.7|5303.7|5309.3|5303.3|5309.7|5303.7|5309.3|5303.3|1
1639463830000|2021-12-14 06:37:10|5309|5303|5309.3|5303.3|5309.5|5303.5|5309|5303|0
1639463840000|2021-12-14 06:37:20|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.3|5303.3|0
1639463850000|2021-12-14 06:37:30|5310|5304|5309.5|5303.5|5310|5304|5309.3|5303.3|0
1639463870000|2021-12-14 06:37:50|5309.7|5303.7|5310|5304|5310|5304|5309.7|5303.7|0
1639463880000|2021-12-14 06:38:00|5309.8|5303.8|5310|5304|5310|5304|5309.3|5303.3|1
1639463890000|2021-12-14 06:38:10|5309.8|5303.8|5309.8|5303.8|5310|5304|5309.8|5303.8|1
1639463900000|2021-12-14 06:38:20|5309.5|5303.5|5308.5|5302.5|5309.5|5303.5|5308.5|5302.5|0
1639463910000|2021-12-14 06:38:30|5307.7|5301.7|5307.8|5301.8|5307.8|5301.8|5307.7|5301.7|0
1639463920000|2021-12-14 06:38:40|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.3|5301.3|0
1639463930000|2021-12-14 06:38:50|5307.8|5301.8|5307.5|5301.5|5308|5302|5307.5|5301.5|1
1639463940000|2021-12-14 06:39:00|5307.7|5301.7|5307.5|5301.5|5308.5|5302.5|5307|5301|5
1639463950000|2021-12-14 06:39:10|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|18
1639463960000|2021-12-14 06:39:20|5306|5300|5306|5300|5306|5300|5306|5300|2
1639463970000|2021-12-14 06:39:30|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|4
1639463980000|2021-12-14 06:39:40|5306|5300|5307.7|5301.7|5307.7|5301.7|5305.2|5299.2|4
1639463990000|2021-12-14 06:39:50|5307.5|5301.5|5307.5|5301.5|5308|5302|5307.2|5301.2|2
1639464000000|2021-12-14 06:40:00|5306|5300|5305.5|5299.5|5306|5300|5305.5|5299.5|1
1639464010000|2021-12-14 06:40:10|5306|5300|5305|5299|5306|5300|5305|5299|0
1639464020000|2021-12-14 06:40:20|||||||||3
1639464030000|2021-12-14 06:40:30|||||||||1
1639464040000|2021-12-14 06:40:40|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1639464060000|2021-12-14 06:41:00|5304.8|5298.8|5303.8|5297.8|5305|5299|5303.8|5297.8|1
1639464070000|2021-12-14 06:41:10|5303.3|5297.3|5306.5|5300.5|5306.7|5300.7|5303|5297|3
1639464080000|2021-12-14 06:41:20|5306.7|5300.7|5306.5|5300.5|5306.7|5300.7|5306.2|5300.2|0
1639464090000|2021-12-14 06:41:30|5306.2|5300.2|5307.2|5301.2|5307.2|5301.2|5306.2|5300.2|0
1639464100000|2021-12-14 06:41:40|5307.7|5301.7|5306.7|5300.7|5308|5302|5306.7|5300.7|3
1639464110000|2021-12-14 06:41:50|5307.2|5301.2|5304.5|5298.5|5307.2|5301.2|5304.5|5298.5|3
1639464120000|2021-12-14 06:42:00|5305.2|5299.2|5305.8|5299.8|5306|5300|5305.2|5299.2|3
1639464130000|2021-12-14 06:42:10|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|1
1639464140000|2021-12-14 06:42:20|5307|5301|5306.7|5300.7|5307.2|5301.2|5306.5|5300.5|2
1639464150000|2021-12-14 06:42:30|5306.3|5300.3|5307.5|5301.5|5307.5|5301.5|5306.3|5300.3|1
1639464180000|2021-12-14 06:43:00|5307.3|5301.3|5306.3|5300.3|5307.3|5301.3|5306.3|5300.3|1
1639464200000|2021-12-14 06:43:20|5307.3|5301.3|5307|5301|5307.5|5301.5|5307|5301|1
1639464210000|2021-12-14 06:43:30|5307.5|5301.5|5307.2|5301.2|5307.5|5301.5|5307.2|5301.2|0
1639464220000|2021-12-14 06:43:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1639464230000|2021-12-14 06:43:50|5308|5302|5308|5302|5308|5302|5308|5302|0
1639464240000|2021-12-14 06:44:00|5308.5|5302.5|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|6
1639464260000|2021-12-14 06:44:20|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|1
1639464270000|2021-12-14 06:44:30|5310|5304|5310|5304|5310.2|5304.2|5310|5304|0
1639464280000|2021-12-14 06:44:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639464300000|2021-12-14 06:45:00|5310|5304|5308.7|5302.7|5310|5304|5308|5302|2
1639464310000|2021-12-14 06:45:10|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639464320000|2021-12-14 06:45:20|5310|5304|5310|5304|5310.2|5304.2|5310|5304|0
1639464330000|2021-12-14 06:45:30|5310.2|5304.2|5310|5304|5310.2|5304.2|5310|5304|1
1639464340000|2021-12-14 06:45:40|5308.7|5302.7|5310.2|5304.2|5310.2|5304.2|5308.7|5302.7|2
1639464350000|2021-12-14 06:45:50|5310|5304|5310.2|5304.2|5310.2|5304.2|5310|5304|0
1639464360000|2021-12-14 06:46:00|5309.5|5303.5|5310.7|5304.7|5310.7|5304.7|5309.5|5303.5|2
1639464370000|2021-12-14 06:46:10|5312.2|5306.2|5312.5|5306.5|5312.5|5306.5|5312.2|5306.2|1
1639464380000|2021-12-14 06:46:20|5312.2|5306.2|5311.5|5305.5|5312.2|5306.2|5311.5|5305.5|1
1639464400000|2021-12-14 06:46:40|5312.2|5306.2|5312.5|5306.5|5312.5|5306.5|5312.2|5306.2|12
1639464410000|2021-12-14 06:46:50|5313|5307|5313.2|5307.2|5313.7|5307.7|5313|5307|2
1639464420000|2021-12-14 06:47:00|5312.7|5306.7|5313.2|5307.2|5313.2|5307.2|5312.3|5306.3|3
1639464430000|2021-12-14 06:47:10|5313.7|5307.7|5318|5312|5319.5|5313.5|5313.7|5307.7|4
1639464440000|2021-12-14 06:47:20|5318.5|5312.5|5318.7|5312.7|5319.2|5313.2|5317.2|5311.2|4
1639464450000|2021-12-14 06:47:30|5319.6|5313.6|5318.5|5312.5|5319.6|5313.6|5318.3|5312.3|3
1639464460000|2021-12-14 06:47:40|5318.3|5312.3|5319.2|5313.2|5319.2|5313.2|5317.5|5311.5|2
1639464470000|2021-12-14 06:47:50|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1639464480000|2021-12-14 06:48:00|5319|5313|5318|5312|5319|5313|5318|5312|1
1639464490000|2021-12-14 06:48:10|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1639464500000|2021-12-14 06:48:20|5318|5312|5318.2|5312.2|5318.2|5312.2|5317.5|5311.5|1
1639464510000|2021-12-14 06:48:30|5317.7|5311.7|5317.7|5311.7|5318.2|5312.2|5317.7|5311.7|0
1639464520000|2021-12-14 06:48:40|5318|5312|5318.2|5312.2|5318.2|5312.2|5318|5312|0
1639464540000|2021-12-14 06:49:00|5318|5312|5319.7|5313.7|5320.2|5314.2|5318|5312|1
1639464550000|2021-12-14 06:49:10|5317.7|5311.7|5317.5|5311.5|5317.7|5311.7|5317.5|5311.5|2
1639464560000|2021-12-14 06:49:20|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|1
1639464580000|2021-12-14 06:49:40|5316.7|5310.7|5317.2|5311.2|5317.2|5311.2|5316.7|5310.7|0
1639464610000|2021-12-14 06:50:10|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|2
1639464620000|2021-12-14 06:50:20|5319|5313|5319|5313|5319|5313|5318.5|5312.5|0
1639464630000|2021-12-14 06:50:30|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|3
1639464640000|2021-12-14 06:50:40|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|1
1639464650000|2021-12-14 06:50:50|5318|5312|5318|5312|5318|5312|5318|5312|1
1639464660000|2021-12-14 06:51:00|5317|5311|5316|5310|5317|5311|5316|5310|0
1639464680000|2021-12-14 06:51:20|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1639464690000|2021-12-14 06:51:30|5316.2|5310.2|5316|5310|5316.2|5310.2|5316|5310|0
1639464710000|2021-12-14 06:51:50|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1639464720000|2021-12-14 06:52:00|5316.7|5310.7|5317.2|5311.2|5317.2|5311.2|5316.7|5310.7|1
1639464740000|2021-12-14 06:52:20|5317|5311|5317.7|5311.7|5317.7|5311.7|5317|5311|0
1639464750000|2021-12-14 06:52:30|5317.5|5311.5|5317.2|5311.2|5317.5|5311.5|5317.2|5311.2|0
1639464760000|2021-12-14 06:52:40|5317.5|5311.5|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|1
1639464770000|2021-12-14 06:52:50|5317.5|5311.5|5317.7|5311.7|5317.7|5311.7|5317.5|5311.5|0
1639464780000|2021-12-14 06:53:00|5317.5|5311.5|5317.5|5311.5|5317.7|5311.7|5317.5|5311.5|0
1639464820000|2021-12-14 06:53:40|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1639464830000|2021-12-14 06:53:50|||||||||1
1639464850000|2021-12-14 06:54:10|5317|5311|5316.3|5310.3|5317|5311|5316.3|5310.3|0
1639464870000|2021-12-14 06:54:30|5315|5309|5314.5|5308.5|5315|5309|5314.5|5308.5|0
1639464890000|2021-12-14 06:54:50|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|1
1639464900000|2021-12-14 06:55:00|5314.5|5308.5|5315.2|5309.2|5315.7|5309.7|5314.5|5308.5|12
1639464910000|2021-12-14 06:55:10|5315.5|5309.5|5315.7|5309.7|5315.7|5309.7|5315.5|5309.5|0
1639464920000|2021-12-14 06:55:20|5315.5|5309.5|5316|5310|5316|5310|5315.5|5309.5|0
1639464970000|2021-12-14 06:56:10|5316.2|5310.2|5314.7|5308.7|5316.2|5310.2|5314.7|5308.7|1
1639464980000|2021-12-14 06:56:20|5314.5|5308.5|5313.7|5307.7|5314.5|5308.5|5312.7|5306.7|4
1639464990000|2021-12-14 06:56:30|5314|5308|5314.2|5308.2|5314.2|5308.2|5314|5308|0
1639465000000|2021-12-14 06:56:40|5315|5309|5314|5308|5315|5309|5314|5308|0
1639465020000|2021-12-14 06:57:00|5313.8|5307.8|5313.3|5307.3|5314|5308|5313.3|5307.3|1
1639465030000|2021-12-14 06:57:10|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1639465050000|2021-12-14 06:57:30|5312|5306|5312|5306|5312|5306|5312|5306|0
1639465060000|2021-12-14 06:57:40|5311.8|5305.8|5311.3|5305.3|5311.8|5305.8|5311.3|5305.3|1
1639465070000|2021-12-14 06:57:50|5310|5304|5309.3|5303.3|5310|5304|5308.8|5302.8|1
1639465080000|2021-12-14 06:58:00|5309.5|5303.5|5310.3|5304.3|5310.5|5304.5|5309.5|5303.5|0
1639465140000|2021-12-14 06:59:00|5309.8|5303.8|5310.8|5304.8|5310.8|5304.8|5309.8|5303.8|0
1639465190000|2021-12-14 06:59:50|5311|5305|5311.3|5305.3|5311.5|5305.5|5311|5305|4
1639465210000|2021-12-14 07:00:10|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|0
1639465220000|2021-12-14 07:00:20|5311.3|5305.3|5310.5|5304.5|5311.3|5305.3|5310.5|5304.5|0
1639465230000|2021-12-14 07:00:30|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|0
1639465240000|2021-12-14 07:00:40|5310.3|5304.3|5311|5305|5311|5305|5310|5304|0
1639465280000|2021-12-14 07:01:20|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1639465290000|2021-12-14 07:01:30|5310.3|5304.3|5309.5|5303.5|5310.3|5304.3|5309.5|5303.5|1
1639465320000|2021-12-14 07:02:00|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|1
1639465380000|2021-12-14 07:03:00|5309.1|5303.1|5306.8|5300.8|5309.1|5303.1|5306.8|5300.8|24
1639465410000|2021-12-14 07:03:30|5307|5301|5307|5301|5307|5301|5307|5301|1
1639465420000|2021-12-14 07:03:40|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1639465440000|2021-12-14 07:04:00|5306.1|5300.1|5306.5|5300.5|5306.5|5300.5|5304.8|5298.8|2
1639465450000|2021-12-14 07:04:10|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|1
1639465480000|2021-12-14 07:04:40|||||||||1
1639465500000|2021-12-14 07:05:00|5306.3|5300.3|5306.5|5300.5|5306.5|5300.5|5306|5300|1
1639465530000|2021-12-14 07:05:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1639465540000|2021-12-14 07:05:40|5306.5|5300.5|5307|5301|5307|5301|5306|5300|4
1639465560000|2021-12-14 07:06:00|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|2
1639465610000|2021-12-14 07:06:50|5306.6|5300.6|5306.5|5300.5|5306.6|5300.6|5306|5300|0
1639465640000|2021-12-14 07:07:20|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5305.8|5299.8|1
1639465650000|2021-12-14 07:07:30|5306.5|5300.5|5306.3|5300.3|5306.5|5300.5|5306.3|5300.3|0
1639465660000|2021-12-14 07:07:40|5305.3|5299.3|5305.5|5299.5|5305.5|5299.5|5305|5299|4
1639465670000|2021-12-14 07:07:50|5305.3|5299.3|5305.5|5299.5|5305.5|5299.5|5305.3|5299.3|0
1639465730000|2021-12-14 07:08:50|5305|5299|5305|5299|5305|5299|5305|5299|1
1639465740000|2021-12-14 07:09:00|5305.2|5299.2|5305.5|5299.5|5305.5|5299.5|5305.2|5299.2|0
1639465750000|2021-12-14 07:09:10|5306|5300|5306|5300|5306|5300|5306|5300|0
1639465790000|2021-12-14 07:09:50|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1639465800000|2021-12-14 07:10:00|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306|5300|2
1639465810000|2021-12-14 07:10:10|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1639465860000|2021-12-14 07:11:00|5306.3|5300.3|5306.5|5300.5|5306.5|5300.5|5305.5|5299.5|5
1639465900000|2021-12-14 07:11:40|5306.2|5300.2|5307|5301|5307|5301|5306|5300|1
1639465920000|2021-12-14 07:12:00|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|2
1639465940000|2021-12-14 07:12:20|5307|5301|5307|5301|5307|5301|5307|5301|2
1639465980000|2021-12-14 07:13:00|5306.3|5300.3|5305.3|5299.3|5307|5301|5305.3|5299.3|15
1639465990000|2021-12-14 07:13:10|||||||||1
1639466120000|2021-12-14 07:15:20|||||||||4
1639466130000|2021-12-14 07:15:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1639466140000|2021-12-14 07:15:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|2
1639466160000|2021-12-14 07:16:00|5304.8|5298.8|5304.8|5298.8|5305|5299|5304.8|5298.8|0
1639466180000|2021-12-14 07:16:20|5305|5299|5305.3|5299.3|5305.3|5299.3|5305|5299|2
1639466200000|2021-12-14 07:16:40|5305|5299|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|0
1639466210000|2021-12-14 07:16:50|5304.8|5298.8|5303.8|5297.8|5304.8|5298.8|5303.8|5297.8|1
1639466220000|2021-12-14 07:17:00|5304.3|5298.3|5304.3|5298.3|5304.5|5298.5|5303.8|5297.8|1
1639466250000|2021-12-14 07:17:30|||||||||1
1639466260000|2021-12-14 07:17:40|5304.1|5298.1|5303.8|5297.8|5304.1|5298.1|5303.8|5297.8|2
1639466280000|2021-12-14 07:18:00|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.3|5298.3|0
1639466290000|2021-12-14 07:18:10|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|0
1639466300000|2021-12-14 07:18:20|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1639466340000|2021-12-14 07:19:00|5304.3|5298.3|5303.6|5297.6|5304.3|5298.3|5303.6|5297.6|2
1639466360000|2021-12-14 07:19:20|5303.1|5297.1|5305|5299|5305|5299|5303.1|5297.1|27
1639466370000|2021-12-14 07:19:30|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|30
1639466380000|2021-12-14 07:19:40|||||||||4
1639466390000|2021-12-14 07:19:50|||||||||2
1639466400000|2021-12-14 07:20:00|5305|5299|5305|5299|5305|5299|5305|5299|0
1639466420000|2021-12-14 07:20:20|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|11
1639466430000|2021-12-14 07:20:30|5305|5299|5305.3|5299.3|5305.3|5299.3|5305|5299|2
1639466440000|2021-12-14 07:20:40|5305|5299|5305|5299|5305|5299|5304.8|5298.8|2
1639466460000|2021-12-14 07:21:00|5304.8|5298.8|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|1
1639466480000|2021-12-14 07:21:20|5303.8|5297.8|5304.5|5298.5|5304.8|5298.8|5303.6|5297.6|16
1639466490000|2021-12-14 07:21:30|5305|5299|5304.8|5298.8|5305|5299|5304.8|5298.8|1
1639466500000|2021-12-14 07:21:40|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1639466520000|2021-12-14 07:22:00|5304.7|5298.7|5304.5|5298.5|5305|5299|5304.5|5298.5|1
1639466540000|2021-12-14 07:22:20|||||||||1
1639466550000|2021-12-14 07:22:30|5305.7|5299.7|5306.5|5300.5|5306.5|5300.5|5305.7|5299.7|64
1639466560000|2021-12-14 07:22:40|5306.8|5300.8|5307.5|5301.5|5308|5302|5306.8|5300.8|0
1639466570000|2021-12-14 07:22:50|5307.3|5301.3|5307.3|5301.3|5307.5|5301.5|5307|5301|11
1639466580000|2021-12-14 07:23:00|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1639466590000|2021-12-14 07:23:10|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639466600000|2021-12-14 07:23:20|5307.8|5301.8|5307.3|5301.3|5307.8|5301.8|5307.3|5301.3|0
1639466610000|2021-12-14 07:23:30|5307.1|5301.1|5307.3|5301.3|5307.3|5301.3|5307.1|5301.1|0
1639466620000|2021-12-14 07:23:40|5307.5|5301.5|5307.3|5301.3|5307.5|5301.5|5307.3|5301.3|0
1639466630000|2021-12-14 07:23:50|5306.5|5300.5|5307.3|5301.3|5307.3|5301.3|5306.5|5300.5|0
1639466640000|2021-12-14 07:24:00|5307.7|5301.7|5307.5|5301.5|5308|5302|5307.3|5301.3|0
1639466650000|2021-12-14 07:24:10|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1639466660000|2021-12-14 07:24:20|5307.5|5301.5|5307|5301|5307.5|5301.5|5307|5301|0
1639466670000|2021-12-14 07:24:30|5307.2|5301.2|5308.2|5302.2|5308.2|5302.2|5307.2|5301.2|0
1639466680000|2021-12-14 07:24:40|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639466690000|2021-12-14 07:24:50|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1639466710000|2021-12-14 07:25:10|5308|5302|5308|5302|5308|5302|5308|5302|4
1639466720000|2021-12-14 07:25:20|5308.2|5302.2|5308|5302|5308.5|5302.5|5308|5302|0
1639466740000|2021-12-14 07:25:40|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|1
1639466750000|2021-12-14 07:25:50|5306.8|5300.8|5306.5|5300.5|5306.8|5300.8|5306.5|5300.5|0
1639466780000|2021-12-14 07:26:20|5306.7|5300.7|5308.5|5302.5|5308.5|5302.5|5306.7|5300.7|2
1639466800000|2021-12-14 07:26:40|5308.3|5302.3|5308.7|5302.7|5308.7|5302.7|5308|5302|0
1639466820000|2021-12-14 07:27:00|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|0
1639466830000|2021-12-14 07:27:10|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639466850000|2021-12-14 07:27:30|5309.7|5303.7|5309.8|5303.8|5310.2|5304.2|5309.7|5303.7|1
1639466860000|2021-12-14 07:27:40|5309.6|5303.6|5309.3|5303.3|5309.6|5303.6|5309.3|5303.3|0
1639466870000|2021-12-14 07:27:50|5310|5304|5310|5304|5310|5304|5310|5304|1
1639466880000|2021-12-14 07:28:00|5309.8|5303.8|5309.8|5303.8|5310|5304|5309.8|5303.8|0
1639466930000|2021-12-14 07:28:50|5309.6|5303.6|5309.8|5303.8|5309.8|5303.8|5309.6|5303.6|1
1639466940000|2021-12-14 07:29:00|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5309.8|5303.8|0
1639466950000|2021-12-14 07:29:10|||||||||3
1639466990000|2021-12-14 07:29:50|5310|5304|5310.2|5304.2|5310.2|5304.2|5310|5304|0
1639467000000|2021-12-14 07:30:00|5309.7|5303.7|5310|5304|5310.2|5304.2|5309.7|5303.7|0
1639467020000|2021-12-14 07:30:20|5309.8|5303.8|5309.2|5303.2|5309.8|5303.8|5308.5|5302.5|3
1639467030000|2021-12-14 07:30:30|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5308.3|5302.3|1
1639467040000|2021-12-14 07:30:40|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|0
1639467050000|2021-12-14 07:30:50|5309.2|5303.2|5309|5303|5309.2|5303.2|5309|5303|0
1639467060000|2021-12-14 07:31:00|5309.2|5303.2|5309|5303|5309.2|5303.2|5308.7|5302.7|0
1639467070000|2021-12-14 07:31:10|5308.7|5302.7|5309.5|5303.5|5309.7|5303.7|5308.7|5302.7|1
1639467080000|2021-12-14 07:31:20|5309.7|5303.7|5309.5|5303.5|5309.7|5303.7|5309.5|5303.5|0
1639467100000|2021-12-14 07:31:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639467110000|2021-12-14 07:31:50|5310.7|5304.7|5310.2|5304.2|5310.7|5304.7|5310.2|5304.2|0
1639467150000|2021-12-14 07:32:30|5310.5|5304.5|5310.7|5304.7|5310.7|5304.7|5310.5|5304.5|0
1639467160000|2021-12-14 07:32:40|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1639467190000|2021-12-14 07:33:10|5311|5305|5310.2|5304.2|5311|5305|5310|5304|0
1639467200000|2021-12-14 07:33:20|5309.7|5303.7|5309.5|5303.5|5309.7|5303.7|5309.5|5303.5|0
1639467210000|2021-12-14 07:33:30|5309|5303|5309.7|5303.7|5309.7|5303.7|5309|5303|0
1639467220000|2021-12-14 07:33:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639467240000|2021-12-14 07:34:00|5309.3|5303.3|5309.3|5303.3|5309.5|5303.5|5309.3|5303.3|0
1639467260000|2021-12-14 07:34:20|5309.1|5303.1|5309.3|5303.3|5309.3|5303.3|5309.1|5303.1|1
1639467270000|2021-12-14 07:34:30|5309|5303|5308.7|5302.7|5309|5303|5308.7|5302.7|0
1639467280000|2021-12-14 07:34:40|5308.5|5302.5|5308|5302|5308.5|5302.5|5308|5302|0
1639467290000|2021-12-14 07:34:50|||||||||1
1639467300000|2021-12-14 07:35:00|5308.3|5302.3|5308.7|5302.7|5308.7|5302.7|5308.3|5302.3|0
1639467330000|2021-12-14 07:35:30|5308.5|5302.5|5308.5|5302.5|5308.7|5302.7|5308.5|5302.5|1
1639467390000|2021-12-14 07:36:30|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1639467400000|2021-12-14 07:36:40|5306.7|5300.7|5306.5|5300.5|5306.7|5300.7|5306.5|5300.5|2
1639467420000|2021-12-14 07:37:00|5306|5300|5306|5300|5306|5300|5306|5300|0
1639467460000|2021-12-14 07:37:40|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1639467470000|2021-12-14 07:37:50|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|14
1639467480000|2021-12-14 07:38:00|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|0
1639467500000|2021-12-14 07:38:20|5307|5301|5306.5|5300.5|5307|5301|5306.5|5300.5|0
1639467530000|2021-12-14 07:38:50|5307|5301|5307.3|5301.3|5307.8|5301.8|5307|5301|1
1639467540000|2021-12-14 07:39:00|5307.1|5301.1|5306.8|5300.8|5307.1|5301.1|5306.8|5300.8|0
1639467560000|2021-12-14 07:39:20|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1639467600000|2021-12-14 07:40:00|||||||||1
1639467620000|2021-12-14 07:40:20|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|0
1639467630000|2021-12-14 07:40:30|5306.3|5300.3|5306|5300|5306.3|5300.3|5306|5300|0
1639467660000|2021-12-14 07:41:00|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|2
1639467700000|2021-12-14 07:41:40|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1639467710000|2021-12-14 07:41:50|5304.5|5298.5|5305.3|5299.3|5305.3|5299.3|5304.5|5298.5|2
1639467720000|2021-12-14 07:42:00|5305.1|5299.1|5304.8|5298.8|5305.1|5299.1|5304.8|5298.8|0
1639467730000|2021-12-14 07:42:10|5305.1|5299.1|5305.3|5299.3|5305.3|5299.3|5305.1|5299.1|1
1639467750000|2021-12-14 07:42:30|5305.5|5299.5|5305.3|5299.3|5305.5|5299.5|5305.3|5299.3|0
1639467760000|2021-12-14 07:42:40|5305.5|5299.5|5305.5|5299.5|5305.7|5299.7|5305.3|5299.3|0
1639467770000|2021-12-14 07:42:50|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.5|5299.5|0
1639467780000|2021-12-14 07:43:00|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|1
1639467790000|2021-12-14 07:43:10|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|1
1639467840000|2021-12-14 07:44:00|5306.5|5300.5|5306.2|5300.2|5306.5|5300.5|5306.2|5300.2|1
1639467890000|2021-12-14 07:44:50|5306|5300|5305.5|5299.5|5306|5300|5305.5|5299.5|1
1639467910000|2021-12-14 07:45:10|5304.7|5298.7|5305.7|5299.7|5305.7|5299.7|5304.7|5298.7|1
1639467920000|2021-12-14 07:45:20|5305.5|5299.5|5305.7|5299.7|5305.7|5299.7|5305.5|5299.5|0
1639467950000|2021-12-14 07:45:50|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1639467990000|2021-12-14 07:46:30|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|0
1639468050000|2021-12-14 07:47:30|5305.5|5299.5|5305.7|5299.7|5305.7|5299.7|5305.5|5299.5|0
1639468070000|2021-12-14 07:47:50|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1639468080000|2021-12-14 07:48:00|5306|5300|5306.5|5300.5|5307|5301|5306|5300|1
1639468090000|2021-12-14 07:48:10|5307|5301|5307|5301|5307|5301|5307|5301|0
1639468110000|2021-12-14 07:48:30|5306.8|5300.8|5307|5301|5307|5301|5306.8|5300.8|0
1639468140000|2021-12-14 07:49:00|5306.8|5300.8|5307|5301|5307|5301|5306.8|5300.8|0
1639468150000|2021-12-14 07:49:10|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1639468160000|2021-12-14 07:49:20|5307|5301|5307|5301|5307|5301|5307|5301|0
1639468180000|2021-12-14 07:49:40|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|1
1639468280000|2021-12-14 07:51:20|5309|5303|5309.5|5303.5|5309.5|5303.5|5309|5303|0
1639468340000|2021-12-14 07:52:20|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1639468360000|2021-12-14 07:52:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639468370000|2021-12-14 07:52:50|5310|5304|5310|5304|5310|5304|5310|5304|0
1639468390000|2021-12-14 07:53:10|5309|5303|5309.5|5303.5|5309.7|5303.7|5309|5303|3
1639468400000|2021-12-14 07:53:20|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1639468420000|2021-12-14 07:53:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639468440000|2021-12-14 07:54:00|5309.7|5303.7|5310.2|5304.2|5310.2|5304.2|5309.5|5303.5|0
1639468470000|2021-12-14 07:54:30|5310|5304|5310|5304|5310|5304|5310|5304|0
1639468480000|2021-12-14 07:54:40|5310.2|5304.2|5310.5|5304.5|5310.5|5304.5|5310.2|5304.2|0
1639468500000|2021-12-14 07:55:00|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1639468560000|2021-12-14 07:56:00|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1639468620000|2021-12-14 07:57:00|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1639468680000|2021-12-14 07:58:00|5308.5|5302.5|5307.5|5301.5|5308.5|5302.5|5307.5|5301.5|1
1639468710000|2021-12-14 07:58:30|||||||||1
1639468720000|2021-12-14 07:58:40|5306.5|5300.5|5307|5301|5307|5301|5306.5|5300.5|2
1639468730000|2021-12-14 07:58:50|5306.7|5300.7|5306.5|5300.5|5306.7|5300.7|5306.5|5300.5|0
1639468740000|2021-12-14 07:59:00|5306|5300|5306|5300|5306|5300|5306|5300|1
1639468750000|2021-12-14 07:59:10|5306.2|5300.2|5306|5300|5306.2|5300.2|5306|5300|0
1639468790000|2021-12-14 07:59:50|5305.5|5299.5|5305.7|5299.7|5305.7|5299.7|5305.5|5299.5|0
1639468800000|2021-12-14 08:00:00|5305.5|5299.5|5306|5300|5306|5300|5305.5|5299.5|0
1639468810000|2021-12-14 08:00:10|5306.2|5300.2|5306|5300|5307|5301|5306|5300|0
1639468850000|2021-12-14 08:00:50|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1639468860000|2021-12-14 08:01:00|5305.7|5299.7|5305.5|5299.5|5306|5300|5305.5|5299.5|0
1639468870000|2021-12-14 08:01:10|5305.8|5299.8|5306|5300|5306|5300|5305.8|5299.8|1
1639468880000|2021-12-14 08:01:20|5306.2|5300.2|5306.5|5300.5|5306.5|5300.5|5306.2|5300.2|0
1639468890000|2021-12-14 08:01:30|5306.2|5300.2|5305.8|5299.8|5306.2|5300.2|5305.7|5299.7|1
1639468900000|2021-12-14 08:01:40|||||||||1
1639468910000|2021-12-14 08:01:50|5305.5|5299.5|5305|5299|5305.5|5299.5|5305|5299|1
1639468920000|2021-12-14 08:02:00|5305.2|5299.2|5306.7|5300.7|5306.7|5300.7|5305|5299|0
1639468930000|2021-12-14 08:02:10|5307|5301|5307|5301|5307|5301|5307|5301|0
1639468960000|2021-12-14 08:02:40|5307.5|5301.5|5308|5302|5308|5302|5307.5|5301.5|0
1639468970000|2021-12-14 08:02:50|5307.7|5301.7|5307.5|5301.5|5307.7|5301.7|5307.5|5301.5|0
1639468980000|2021-12-14 08:03:00|5307.7|5301.7|5308.7|5302.7|5308.7|5302.7|5307.7|5301.7|0
1639469000000|2021-12-14 08:03:20|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|0
1639469010000|2021-12-14 08:03:30|5309.7|5303.7|5310|5304|5310.2|5304.2|5309.5|5303.5|1
1639469020000|2021-12-14 08:03:40|5309.5|5303.5|5309.7|5303.7|5309.7|5303.7|5309.5|5303.5|0
1639469030000|2021-12-14 08:03:50|5310|5304|5309.7|5303.7|5310|5304|5309.7|5303.7|0
1639469040000|2021-12-14 08:04:00|5309|5303|5308.8|5302.8|5309|5303|5308.8|5302.8|0
1639469050000|2021-12-14 08:04:10|5308.6|5302.6|5308|5302|5308.6|5302.6|5307.3|5301.3|1
1639469060000|2021-12-14 08:04:20|5308.6|5302.6|5312.5|5306.5|5312.5|5306.5|5308.6|5302.6|4
1639469100000|2021-12-14 08:05:00|5312|5306|5313.8|5307.8|5314|5308|5312|5306|1
1639469110000|2021-12-14 08:05:10|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1639469120000|2021-12-14 08:05:20|5313.7|5307.7|5313.8|5307.8|5314|5308|5313.7|5307.7|0
1639469130000|2021-12-14 08:05:30|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1639469170000|2021-12-14 08:06:10|5313|5307|5314.5|5308.5|5314.5|5308.5|5313|5307|2
1639469200000|2021-12-14 08:06:40|5314|5308|5314.5|5308.5|5314.5|5308.5|5314|5308|1
1639469220000|2021-12-14 08:07:00|5314.3|5308.3|5314|5308|5314.5|5308.5|5314|5308|0
1639469260000|2021-12-14 08:07:40|||||||||1
1639469270000|2021-12-14 08:07:50|5313.3|5307.3|5312.5|5306.5|5313.5|5307.5|5312.5|5306.5|2
1639469290000|2021-12-14 08:08:10|||||||||1
1639469310000|2021-12-14 08:08:30|5312.7|5306.7|5314.3|5308.3|5314.5|5308.5|5312.7|5306.7|1
1639469320000|2021-12-14 08:08:40|5313.5|5307.5|5314|5308|5314.2|5308.2|5313.5|5307.5|1
1639469330000|2021-12-14 08:08:50|5313.8|5307.8|5313.5|5307.5|5313.8|5307.8|5313.5|5307.5|0
1639469340000|2021-12-14 08:09:00|5314|5308|5314|5308|5314|5308|5314|5308|0
1639469350000|2021-12-14 08:09:10|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1639469370000|2021-12-14 08:09:30|5313|5307|5313.5|5307.5|5313.5|5307.5|5313|5307|0
1639469380000|2021-12-14 08:09:40|5313.7|5307.7|5318.7|5312.7|5318.7|5312.7|5313.7|5307.7|9
1639469410000|2021-12-14 08:10:10|5318.5|5312.5|5318.7|5312.7|5318.7|5312.7|5318.5|5312.5|1
1639469420000|2021-12-14 08:10:20|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1639469430000|2021-12-14 08:10:30|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|1
1639469440000|2021-12-14 08:10:40|5317.3|5311.3|5316.5|5310.5|5317.3|5311.3|5316.5|5310.5|1
1639469450000|2021-12-14 08:10:50|||||||||1
1639469460000|2021-12-14 08:11:00|5315.3|5309.3|5314.2|5308.2|5315.3|5309.3|5314.2|5308.2|1
1639469470000|2021-12-14 08:11:10|5314.5|5308.5|5314.8|5308.8|5315.3|5309.3|5314.3|5308.3|1
1639469480000|2021-12-14 08:11:20|5315|5309|5317|5311|5317|5311|5314.7|5308.7|1
1639469490000|2021-12-14 08:11:30|5317.3|5311.3|5317.5|5311.5|5317.5|5311.5|5317.3|5311.3|0
1639469510000|2021-12-14 08:11:50|5316.5|5310.5|5317|5311|5317|5311|5316.5|5310.5|0
1639469530000|2021-12-14 08:12:10|5316.3|5310.3|5316.5|5310.5|5316.5|5310.5|5315.3|5309.3|0
1639469540000|2021-12-14 08:12:20|5316|5310|5316|5310|5316|5310|5315.3|5309.3|2
1639469570000|2021-12-14 08:12:50|5315.5|5309.5|5315.2|5309.2|5315.5|5309.5|5315.2|5309.2|0
1639469580000|2021-12-14 08:13:00|5315.5|5309.5|5317|5311|5317|5311|5315.5|5309.5|0
1639469590000|2021-12-14 08:13:10|5316|5310|5317|5311|5317|5311|5316|5310|0
1639469610000|2021-12-14 08:13:30|5316|5310|5316|5310|5317|5311|5316|5310|1
1639469630000|2021-12-14 08:13:50|5315.5|5309.5|5314|5308|5315.5|5309.5|5314|5308|0
1639469640000|2021-12-14 08:14:00|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|1
1639469650000|2021-12-14 08:14:10|5315|5309|5313.5|5307.5|5315|5309|5313.5|5307.5|0
1639469690000|2021-12-14 08:14:50|5313|5307|5313|5307|5313|5307|5313|5307|0
1639469720000|2021-12-14 08:15:20|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5311.6|5305.6|1
1639469740000|2021-12-14 08:15:40|5312|5306|5312|5306|5312|5306|5312|5306|0
1639469780000|2021-12-14 08:16:20|5311.6|5305.6|5312.5|5306.5|5312.5|5306.5|5311.6|5305.6|1
1639469820000|2021-12-14 08:17:00|5312|5306|5312|5306|5312|5306|5312|5306|0
1639469850000|2021-12-14 08:17:30|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|0
1639469880000|2021-12-14 08:18:00|5311|5305|5311|5305|5311|5305|5311|5305|1
1639469890000|2021-12-14 08:18:10|5312.2|5306.2|5312|5306|5312.2|5306.2|5312|5306|22
1639469910000|2021-12-14 08:18:30|5312.2|5306.2|5312.2|5306.2|5312.5|5306.5|5312.2|5306.2|0
1639469930000|2021-12-14 08:18:50|5312|5306|5312.2|5306.2|5312.2|5306.2|5312|5306|1
1639469940000|2021-12-14 08:19:00|5312.5|5306.5|5312.2|5306.2|5312.5|5306.5|5312.2|5306.2|0
1639469960000|2021-12-14 08:19:20|5312.5|5306.5|5312.2|5306.2|5312.5|5306.5|5312.2|5306.2|0
1639470020000|2021-12-14 08:20:20|5312.7|5306.7|5313.2|5307.2|5313.2|5307.2|5312.5|5306.5|0
1639470030000|2021-12-14 08:20:30|5314|5308|5313.5|5307.5|5314|5308|5313.5|5307.5|0
1639470060000|2021-12-14 08:21:00|5313|5307|5312.5|5306.5|5313|5307|5312.5|5306.5|0
1639470080000|2021-12-14 08:21:20|5312.8|5306.8|5313|5307|5313|5307|5312.8|5306.8|0
1639470110000|2021-12-14 08:21:50|5312.5|5306.5|5312|5306|5312.5|5306.5|5312|5306|0
1639470120000|2021-12-14 08:22:00|5312.2|5306.2|5312|5306|5312.2|5306.2|5312|5306|0
1639470130000|2021-12-14 08:22:10|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.5|5307.5|1
1639470140000|2021-12-14 08:22:20|5313.5|5307.5|5313.3|5307.3|5313.5|5307.5|5313|5307|2
1639470150000|2021-12-14 08:22:30|5313|5307|5313.5|5307.5|5313.5|5307.5|5313|5307|0
1639470170000|2021-12-14 08:22:50|5314|5308|5314|5308|5314.5|5308.5|5314|5308|1
1639470180000|2021-12-14 08:23:00|5314.2|5308.2|5314.5|5308.5|5314.5|5308.5|5314.2|5308.2|0
1639470200000|2021-12-14 08:23:20|5314.7|5308.7|5315|5309|5315.2|5309.2|5314.7|5308.7|0
1639470220000|2021-12-14 08:23:40|5314.8|5308.8|5314.2|5308.2|5314.8|5308.8|5314.2|5308.2|0
1639470230000|2021-12-14 08:23:50|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|0
1639470240000|2021-12-14 08:24:00|5315.2|5309.2|5314.7|5308.7|5315.2|5309.2|5314.7|5308.7|0
1639470270000|2021-12-14 08:24:30|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1639470290000|2021-12-14 08:24:50|5314.7|5308.7|5315.2|5309.2|5315.2|5309.2|5314.7|5308.7|0
1639470300000|2021-12-14 08:25:00|5315|5309|5315|5309|5315|5309|5315|5309|0
1639470340000|2021-12-14 08:25:40|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|1
1639470360000|2021-12-14 08:26:00|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1639470370000|2021-12-14 08:26:10|5314|5308|5314.5|5308.5|5314.5|5308.5|5314|5308|0
1639470380000|2021-12-14 08:26:20|5314.7|5308.7|5315.5|5309.5|5315.5|5309.5|5314.7|5308.7|10
1639470410000|2021-12-14 08:26:50|5315.2|5309.2|5315.5|5309.5|5315.5|5309.5|5315.2|5309.2|0
1639470460000|2021-12-14 08:27:40|5315.2|5309.2|5314.2|5308.2|5315.2|5309.2|5314|5308|0
1639470470000|2021-12-14 08:27:50|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|0
1639470480000|2021-12-14 08:28:00|5314|5308|5314.2|5308.2|5314.7|5308.7|5314|5308|0
1639470490000|2021-12-14 08:28:10|5314|5308|5314.2|5308.2|5314.2|5308.2|5314|5308|0
1639470520000|2021-12-14 08:28:40|5314.6|5308.6|5315.2|5309.2|5315.2|5309.2|5314.6|5308.6|0
1639470530000|2021-12-14 08:28:50|5315|5309|5315|5309|5315|5309|5315|5309|0
1639470540000|2021-12-14 08:29:00|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|0
1639470560000|2021-12-14 08:29:20|5315.5|5309.5|5316.7|5310.7|5316.7|5310.7|5315.5|5309.5|3
1639470570000|2021-12-14 08:29:30|5317|5311|5315|5309|5317|5311|5315|5309|0
1639470600000|2021-12-14 08:30:00|5315.2|5309.2|5315.5|5309.5|5316|5310|5315|5309|0
1639470610000|2021-12-14 08:30:10|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|0
1639470620000|2021-12-14 08:30:20|5315.2|5309.2|5315|5309|5315.2|5309.2|5315|5309|0
1639470630000|2021-12-14 08:30:30|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|0
1639470640000|2021-12-14 08:30:40|5313.5|5307.5|5313.5|5307.5|5314|5308|5313.2|5307.2|2
1639470650000|2021-12-14 08:30:50|5313.2|5307.2|5313.5|5307.5|5313.5|5307.5|5313.2|5307.2|0
1639470660000|2021-12-14 08:31:00|5313|5307|5313.2|5307.2|5313.5|5307.5|5313|5307|0
1639470670000|2021-12-14 08:31:10|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1639470690000|2021-12-14 08:31:30|5314|5308|5313.5|5307.5|5314|5308|5313.5|5307.5|1
1639470700000|2021-12-14 08:31:40|5314|5308|5314.2|5308.2|5314.2|5308.2|5313.7|5307.7|1
1639470710000|2021-12-14 08:31:50|5314.4|5308.4|5314.2|5308.2|5314.7|5308.7|5314.2|5308.2|0
1639470720000|2021-12-14 08:32:00|5313.7|5307.7|5313|5307|5313.7|5307.7|5313|5307|0
1639470750000|2021-12-14 08:32:30|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|0
1639470760000|2021-12-14 08:32:40|5313.5|5307.5|5314|5308|5314.7|5308.7|5313.5|5307.5|1
1639470770000|2021-12-14 08:32:50|5313.5|5307.5|5314|5308|5314|5308|5313.5|5307.5|0
1639470780000|2021-12-14 08:33:00|5315.5|5309.5|5315.2|5309.2|5315.5|5309.5|5315.2|5309.2|2
1639470790000|2021-12-14 08:33:10|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|0
1639470800000|2021-12-14 08:33:20|5315.5|5309.5|5315.7|5309.7|5315.7|5309.7|5315.5|5309.5|1
1639470810000|2021-12-14 08:33:30|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|0
1639470830000|2021-12-14 08:33:50|5315.2|5309.2|5315.5|5309.5|5315.5|5309.5|5315|5309|1
1639470840000|2021-12-14 08:34:00|5315.2|5309.2|5315.2|5309.2|5315.7|5309.7|5315.2|5309.2|0
1639470850000|2021-12-14 08:34:10|5315|5309|5316|5310|5316|5310|5315|5309|0
1639470860000|2021-12-14 08:34:20|5316.5|5310.5|5316.2|5310.2|5316.5|5310.5|5316.2|5310.2|2
1639470880000|2021-12-14 08:34:40|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|0
1639470900000|2021-12-14 08:35:00|5316|5310|5316|5310|5316|5310|5316|5310|1
1639470920000|2021-12-14 08:35:20|5316.7|5310.7|5316.2|5310.2|5316.7|5310.7|5316.2|5310.2|1
1639470980000|2021-12-14 08:36:20|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|0
1639471040000|2021-12-14 08:37:20|5319.2|5313.2|5319.7|5313.7|5319.7|5313.7|5319.2|5313.2|9
1639471050000|2021-12-14 08:37:30|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|0
1639471100000|2021-12-14 08:38:20|5319|5313|5319|5313|5319|5313|5319|5313|7
1639471110000|2021-12-14 08:38:30|5317|5311|5317|5311|5317|5311|5317|5311|0
1639471130000|2021-12-14 08:38:50|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|16
1639471140000|2021-12-14 08:39:00|5314.9|5308.9|5315.6|5309.6|5315.6|5309.6|5314.9|5308.9|4
1639471150000|2021-12-14 08:39:10|5315.4|5309.4|5313.4|5307.4|5315.6|5309.6|5312.9|5306.9|2
1639471170000|2021-12-14 08:39:30|||||||||1
1639471210000|2021-12-14 08:40:10|5313.9|5307.9|5314.6|5308.6|5314.6|5308.6|5313.9|5307.9|0
1639471230000|2021-12-14 08:40:30|5314.4|5308.4|5313.6|5307.6|5314.4|5308.4|5313.6|5307.6|1
1639471280000|2021-12-14 08:41:20|5315.4|5309.4|5316.4|5310.4|5316.4|5310.4|5315.4|5309.4|0
1639471310000|2021-12-14 08:41:50|||||||||1
1639471340000|2021-12-14 08:42:20|5316.6|5310.6|5316.9|5310.9|5316.9|5310.9|5316.6|5310.6|2
1639471370000|2021-12-14 08:42:50|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|2
1639471380000|2021-12-14 08:43:00|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|7
1639471390000|2021-12-14 08:43:10|5316.7|5310.7|5315.9|5309.9|5316.7|5310.7|5315.9|5309.9|2
1639471410000|2021-12-14 08:43:30|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1639471420000|2021-12-14 08:43:40|5316.7|5310.7|5315.9|5309.9|5316.7|5310.7|5315.9|5309.9|3
1639471430000|2021-12-14 08:43:50|5315.4|5309.4|5314.4|5308.4|5315.4|5309.4|5314.4|5308.4|1
1639471440000|2021-12-14 08:44:00|5313.9|5307.9|5313.4|5307.4|5313.9|5307.9|5313.4|5307.4|6
1639471460000|2021-12-14 08:44:20|5313.6|5307.6|5314.1|5308.1|5314.1|5308.1|5313.6|5307.6|0
1639471470000|2021-12-14 08:44:30|5313.6|5307.6|5314.1|5308.1|5314.1|5308.1|5313.6|5307.6|0
1639471490000|2021-12-14 08:44:50|5314.4|5308.4|5313.6|5307.6|5315.4|5309.4|5313.6|5307.6|1
1639471500000|2021-12-14 08:45:00|5313.8|5307.8|5314.4|5308.4|5314.4|5308.4|5313.8|5307.8|0
1639471520000|2021-12-14 08:45:20|5314.6|5308.6|5313.6|5307.6|5314.6|5308.6|5313.6|5307.6|3
1639471530000|2021-12-14 08:45:30|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|0
1639471610000|2021-12-14 08:46:50|5313.9|5307.9|5313.4|5307.4|5313.9|5307.9|5313.4|5307.4|1
1639471620000|2021-12-14 08:47:00|5312.9|5306.9|5313.4|5307.4|5313.4|5307.4|5312.9|5306.9|2
1639471660000|2021-12-14 08:47:40|5313.1|5307.1|5313.4|5307.4|5313.4|5307.4|5313.1|5307.1|1
1639471670000|2021-12-14 08:47:50|5313.1|5307.1|5313.4|5307.4|5313.4|5307.4|5313.1|5307.1|1
1639471710000|2021-12-14 08:48:30|5312.4|5306.4|5311.4|5305.4|5312.4|5306.4|5311.4|5305.4|7
1639471730000|2021-12-14 08:48:50|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|0
1639471740000|2021-12-14 08:49:00|5311.1|5305.1|5310.4|5304.4|5311.4|5305.4|5310.4|5304.4|5
1639471760000|2021-12-14 08:49:20|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|1
1639471780000|2021-12-14 08:49:40|5310.9|5304.9|5310.4|5304.4|5311.1|5305.1|5310.4|5304.4|1
1639471790000|2021-12-14 08:49:50|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|2
1639471800000|2021-12-14 08:50:00|5310.4|5304.4|5310.6|5304.6|5310.6|5304.6|5310.4|5304.4|1
1639471820000|2021-12-14 08:50:20|5310.4|5304.4|5310.2|5304.2|5310.4|5304.4|5310.2|5304.2|2
1639471830000|2021-12-14 08:50:30|5310.4|5304.4|5308.2|5302.2|5310.4|5304.4|5308.2|5302.2|6
1639471840000|2021-12-14 08:50:40|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|0
1639471850000|2021-12-14 08:50:50|5309.1|5303.1|5308.9|5302.9|5309.1|5303.1|5308.7|5302.7|2
1639471860000|2021-12-14 08:51:00|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|2
1639471920000|2021-12-14 08:52:00|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1639471950000|2021-12-14 08:52:30|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|0
1639472040000|2021-12-14 08:54:00|5310.7|5304.7|5308.7|5302.7|5310.7|5304.7|5308.7|5302.7|9
1639472050000|2021-12-14 08:54:10|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|0
1639472060000|2021-12-14 08:54:20|5308.2|5302.2|5307.7|5301.7|5308.2|5302.2|5307.2|5301.2|3
1639472070000|2021-12-14 08:54:30|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1639472080000|2021-12-14 08:54:40|5308.2|5302.2|5306.5|5300.5|5308.2|5302.2|5306.5|5300.5|0
1639472100000|2021-12-14 08:55:00|5306.2|5300.2|5306.4|5300.4|5306.4|5300.4|5306.2|5300.2|0
1639472110000|2021-12-14 08:55:10|5305.5|5299.5|5305.7|5299.7|5305.7|5299.7|5305.5|5299.5|2
1639472120000|2021-12-14 08:55:20|5306|5300|5306.2|5300.2|5306.2|5300.2|5306|5300|0
1639472230000|2021-12-14 08:57:10|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1639472250000|2021-12-14 08:57:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1639472260000|2021-12-14 08:57:40|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1639472340000|2021-12-14 08:59:00|5305.7|5299.7|5305.9|5299.9|5305.9|5299.9|5305.7|5299.7|5
1639472400000|2021-12-14 09:00:00|5305.7|5299.7|5305.7|5299.7|5305.9|5299.9|5305.7|5299.7|0
1639472420000|2021-12-14 09:00:20|5305.2|5299.2|5304.7|5298.7|5305.2|5299.2|5304.7|5298.7|2
1639472450000|2021-12-14 09:00:50|5306.5|5300.5|5306.2|5300.2|5306.5|5300.5|5306.2|5300.2|1
1639472460000|2021-12-14 09:01:00|5306|5300|5306|5300|5306|5300|5306|5300|0
1639472480000|2021-12-14 09:01:20|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1639472510000|2021-12-14 09:01:50|5306.4|5300.4|5305.7|5299.7|5306.6|5300.6|5305.7|5299.7|2
1639472520000|2021-12-14 09:02:00|5306|5300|5305.7|5299.7|5306|5300|5305.7|5299.7|1
1639472560000|2021-12-14 09:02:40|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5
1639472570000|2021-12-14 09:02:50|5304.7|5298.7|5304.7|5298.7|5305|5299|5304.5|5298.5|1
1639472580000|2021-12-14 09:03:00|5304.5|5298.5|5305|5299|5305.5|5299.5|5304.5|5298.5|0
1639472590000|2021-12-14 09:03:10|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|1
1639472600000|2021-12-14 09:03:20|5305|5299|5304.7|5298.7|5305|5299|5304.7|5298.7|0
1639472640000|2021-12-14 09:04:00|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5303.5|5297.5|4
1639472650000|2021-12-14 09:04:10|5301.7|5295.7|5301.2|5295.2|5302.5|5296.5|5301.2|5295.2|3
1639472660000|2021-12-14 09:04:20|5301|5295|5299.5|5293.5|5301|5295|5299.5|5293.5|5
1639472670000|2021-12-14 09:04:30|5299.7|5293.7|5300|5294|5300|5294|5299.7|5293.7|3
1639472680000|2021-12-14 09:04:40|5299.7|5293.7|5300|5294|5300|5294|5299.5|5293.5|0
1639472690000|2021-12-14 09:04:50|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|0
1639472700000|2021-12-14 09:05:00|5300|5294|5300|5294|5300|5294|5300|5294|1
1639472720000|2021-12-14 09:05:20|||||||||11
1639472730000|2021-12-14 09:05:30|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|0
1639472760000|2021-12-14 09:06:00|5300.4|5294.4|5300.7|5294.7|5300.7|5294.7|5300.4|5294.4|0
1639472780000|2021-12-14 09:06:20|5300.9|5294.9|5300.2|5294.2|5301.2|5295.2|5300.2|5294.2|2
1639472800000|2021-12-14 09:06:40|5300|5294|5299.7|5293.7|5300|5294|5299.7|5293.7|0
1639472810000|2021-12-14 09:06:50|5300|5294|5299.7|5293.7|5300|5294|5299.7|5293.7|0
1639472820000|2021-12-14 09:07:00|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|0
1639472830000|2021-12-14 09:07:10|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|0
1639472850000|2021-12-14 09:07:30|5301.1|5295.1|5301.9|5295.9|5301.9|5295.9|5301.1|5295.1|33
1639472860000|2021-12-14 09:07:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1639472900000|2021-12-14 09:08:20|||||||||1
1639472920000|2021-12-14 09:08:40|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|0
1639472940000|2021-12-14 09:09:00|5302.4|5296.4|5301.2|5295.2|5302.6|5296.6|5301.2|5295.2|6
1639472970000|2021-12-14 09:09:30|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|0
1639472980000|2021-12-14 09:09:40|5301.2|5295.2|5301.9|5295.9|5301.9|5295.9|5301.2|5295.2|0
1639472990000|2021-12-14 09:09:50|5304.6|5298.6|5303.9|5297.9|5304.6|5298.6|5303.4|5297.4|1
1639473010000|2021-12-14 09:10:10|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1639473030000|2021-12-14 09:10:30|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1639473040000|2021-12-14 09:10:40|5303.9|5297.9|5303.2|5297.2|5303.9|5297.9|5303.2|5297.2|0
1639473050000|2021-12-14 09:10:50|5303.4|5297.4|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|1
1639473060000|2021-12-14 09:11:00|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|0
1639473120000|2021-12-14 09:12:00|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|1
1639473140000|2021-12-14 09:12:20|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|0
1639473210000|2021-12-14 09:13:30|5302.4|5296.4|5304.4|5298.4|5304.7|5298.7|5302.4|5296.4|0
1639473230000|2021-12-14 09:13:50|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5303.7|5297.7|0
1639473240000|2021-12-14 09:14:00|5303.9|5297.9|5304.9|5298.9|5304.9|5298.9|5303.9|5297.9|1
1639473250000|2021-12-14 09:14:10|5304.5|5298.5|5304.4|5298.4|5304.5|5298.5|5304.4|5298.4|0
1639473300000|2021-12-14 09:15:00|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|5302.9|5296.9|0
1639473310000|2021-12-14 09:15:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.4|5296.4|0
1639473320000|2021-12-14 09:15:20|5302.4|5296.4|5302.9|5296.9|5302.9|5296.9|5302.4|5296.4|0
1639473390000|2021-12-14 09:16:30|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|0
1639473410000|2021-12-14 09:16:50|5302.9|5296.9|5302.7|5296.7|5302.9|5296.9|5302.7|5296.7|0
1639473430000|2021-12-14 09:17:10|5302.5|5296.5|5302.7|5296.7|5302.7|5296.7|5302.4|5296.4|1
1639473440000|2021-12-14 09:17:20|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|0
1639473450000|2021-12-14 09:17:30|5302.6|5296.6|5302.2|5296.2|5302.9|5296.9|5302.2|5296.2|0
1639473460000|2021-12-14 09:17:40|5302.4|5296.4|5302.4|5296.4|5302.6|5296.6|5302.4|5296.4|0
1639473470000|2021-12-14 09:17:50|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1639473520000|2021-12-14 09:18:40|5303.1|5297.1|5305.2|5299.2|5305.2|5299.2|5303.1|5297.1|2
1639473530000|2021-12-14 09:18:50|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1639473540000|2021-12-14 09:19:00|5304.4|5298.4|5303.4|5297.4|5304.4|5298.4|5303.4|5297.4|1
1639473590000|2021-12-14 09:19:50|5303.2|5297.2|5303.4|5297.4|5303.4|5297.4|5303.2|5297.2|1
1639473610000|2021-12-14 09:20:10|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|0
1639473680000|2021-12-14 09:21:20|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|1
1639473690000|2021-12-14 09:21:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1639473700000|2021-12-14 09:21:40|5304.1|5298.1|5304.4|5298.4|5304.4|5298.4|5304.1|5298.1|0
1639473720000|2021-12-14 09:22:00|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.7|5298.7|0
1639473760000|2021-12-14 09:22:40|5305.6|5299.6|5306.1|5300.1|5306.1|5300.1|5305.6|5299.6|0
1639473770000|2021-12-14 09:22:50|||||||||1
1639473780000|2021-12-14 09:23:00|5305.9|5299.9|5306.1|5300.1|5306.1|5300.1|5305.9|5299.9|1
1639473790000|2021-12-14 09:23:10|5305.9|5299.9|5304.2|5298.2|5305.9|5299.9|5304.2|5298.2|1
1639473810000|2021-12-14 09:23:30|5304.7|5298.7|5305.4|5299.4|5305.6|5299.6|5304.7|5298.7|2
1639473830000|2021-12-14 09:23:50|5305.1|5299.1|5304.2|5298.2|5305.1|5299.1|5304.2|5298.2|0
1639473840000|2021-12-14 09:24:00|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.4|5297.4|4
1639473890000|2021-12-14 09:24:50|5303.7|5297.7|5303.9|5297.9|5303.9|5297.9|5303.7|5297.7|1
1639473930000|2021-12-14 09:25:30|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|1
1639473950000|2021-12-14 09:25:50|||||||||1
1639473970000|2021-12-14 09:26:10|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1639474000000|2021-12-14 09:26:40|5306.7|5300.7|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|0
1639474020000|2021-12-14 09:27:00|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|2
1639474030000|2021-12-14 09:27:10|5307.9|5301.9|5306.4|5300.4|5307.9|5301.9|5306.4|5300.4|0
1639474050000|2021-12-14 09:27:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1639474060000|2021-12-14 09:27:40|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|0
1639474070000|2021-12-14 09:27:50|5305.1|5299.1|5304.4|5298.4|5305.2|5299.2|5304.4|5298.4|0
1639474080000|2021-12-14 09:28:00|5304.7|5298.7|5303.9|5297.9|5304.7|5298.7|5303.9|5297.9|0
1639474090000|2021-12-14 09:28:10|5304.1|5298.1|5303.9|5297.9|5304.1|5298.1|5303.9|5297.9|0
1639474100000|2021-12-14 09:28:20|5303.7|5297.7|5303.9|5297.9|5303.9|5297.9|5303.7|5297.7|0
1639474110000|2021-12-14 09:28:30|5304.2|5298.2|5304.6|5298.6|5304.6|5298.6|5304.2|5298.2|0
1639474140000|2021-12-14 09:29:00|5304.4|5298.4|5304.2|5298.2|5304.6|5298.6|5304.2|5298.2|3
1639474190000|2021-12-14 09:29:50|5304.4|5298.4|5304.6|5298.6|5304.6|5298.6|5304.4|5298.4|0
1639474200000|2021-12-14 09:30:00|5304.2|5298.2|5304.9|5298.9|5304.9|5298.9|5304.2|5298.2|0
1639474230000|2021-12-14 09:30:30|5305.1|5299.1|5306.9|5300.9|5306.9|5300.9|5305.1|5299.1|1
1639474250000|2021-12-14 09:30:50|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|0
1639474270000|2021-12-14 09:31:10|5307.3|5301.3|5308.6|5302.6|5308.6|5302.6|5307.3|5301.3|2
1639474280000|2021-12-14 09:31:20|5308.7|5302.7|5308.4|5302.4|5308.7|5302.7|5308.4|5302.4|0
1639474290000|2021-12-14 09:31:30|5308.6|5302.6|5308.9|5302.9|5308.9|5302.9|5308.6|5302.6|0
1639474310000|2021-12-14 09:31:50|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|1
1639474320000|2021-12-14 09:32:00|5307.7|5301.7|5308.4|5302.4|5308.4|5302.4|5307.7|5301.7|1
1639474340000|2021-12-14 09:32:20|5308.1|5302.1|5309.4|5303.4|5309.4|5303.4|5307.9|5301.9|4
1639474350000|2021-12-14 09:32:30|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|0
1639474360000|2021-12-14 09:32:40|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|0
1639474370000|2021-12-14 09:32:50|5309.3|5303.3|5309.9|5303.9|5309.9|5303.9|5309.3|5303.3|0
1639474380000|2021-12-14 09:33:00|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1639474390000|2021-12-14 09:33:10|5309.2|5303.2|5312.7|5306.7|5313.1|5307.1|5309.2|5303.2|3
1639474400000|2021-12-14 09:33:20|5313.2|5307.2|5312.7|5306.7|5313.2|5307.2|5312.7|5306.7|3
1639474440000|2021-12-14 09:34:00|5310.4|5304.4|5311.6|5305.6|5311.6|5305.6|5310.4|5304.4|21
1639474450000|2021-12-14 09:34:10|5311.9|5305.9|5310.4|5304.4|5311.9|5305.9|5310.4|5304.4|1
1639474490000|2021-12-14 09:34:50|5310.2|5304.2|5308.9|5302.9|5310.2|5304.2|5308.9|5302.9|2
1639474510000|2021-12-14 09:35:10|5309.3|5303.3|5306.9|5300.9|5309.3|5303.3|5306.9|5300.9|0
1639474520000|2021-12-14 09:35:20|5306.6|5300.6|5305.9|5299.9|5306.6|5300.6|5305.4|5299.4|1
1639474530000|2021-12-14 09:35:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|0
1639474550000|2021-12-14 09:35:50|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|0
1639474610000|2021-12-14 09:36:50|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.7|5297.7|0
1639474620000|2021-12-14 09:37:00|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1639474650000|2021-12-14 09:37:30|5302.6|5296.6|5302.9|5296.9|5302.9|5296.9|5302.6|5296.6|2
1639474670000|2021-12-14 09:37:50|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|1
1639474690000|2021-12-14 09:38:10|5301.6|5295.6|5301.9|5295.9|5301.9|5295.9|5301.6|5295.6|0
1639474700000|2021-12-14 09:38:20|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5300.9|5294.9|1
1639474710000|2021-12-14 09:38:30|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|2
1639474720000|2021-12-14 09:38:40|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|1
1639474730000|2021-12-14 09:38:50|5301.9|5295.9|5301.6|5295.6|5301.9|5295.9|5301.6|5295.6|0
1639474740000|2021-12-14 09:39:00|5301.2|5295.2|5301.2|5295.2|5301.4|5295.4|5301.2|5295.2|2
1639474780000|2021-12-14 09:39:40|5298.7|5292.7|5300.9|5294.9|5301.8|5295.8|5298.7|5292.7|17
1639474830000|2021-12-14 09:40:30|5301.1|5295.1|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|0
1639474840000|2021-12-14 09:40:40|5301.4|5295.4|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|0
1639474850000|2021-12-14 09:40:50|5301.4|5295.4|5299.7|5293.7|5301.4|5295.4|5299.7|5293.7|0
1639474890000|2021-12-14 09:41:30|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|1
1639474900000|2021-12-14 09:41:40|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1639474920000|2021-12-14 09:42:00|5299.7|5293.7|5299.4|5293.4|5299.7|5293.7|5299.4|5293.4|0
1639474930000|2021-12-14 09:42:10|5299.6|5293.6|5299.7|5293.7|5299.9|5293.9|5299.6|5293.6|0
1639474970000|2021-12-14 09:42:50|5299.9|5293.9|5299.7|5293.7|5299.9|5293.9|5299.7|5293.7|0
1639474980000|2021-12-14 09:43:00|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1639475010000|2021-12-14 09:43:30|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|0
1639475020000|2021-12-14 09:43:40|5299.9|5293.9|5300.4|5294.4|5300.9|5294.9|5299.2|5293.2|3
1639475030000|2021-12-14 09:43:50|5300.2|5294.2|5299.9|5293.9|5300.2|5294.2|5299.9|5293.9|0
1639475040000|2021-12-14 09:44:00|5299.7|5293.7|5299.4|5293.4|5299.7|5293.7|5299.4|5293.4|5
1639475050000|2021-12-14 09:44:10|5298.7|5292.7|5298.7|5292.7|5299.1|5293.1|5298.7|5292.7|0
1639475060000|2021-12-14 09:44:20|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|1
1639475080000|2021-12-14 09:44:40|5299.1|5293.1|5299.1|5293.1|5299.4|5293.4|5299.1|5293.1|0
1639475090000|2021-12-14 09:44:50|5299.4|5293.4|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|0
1639475100000|2021-12-14 09:45:00|5298.9|5292.9|5298.7|5292.7|5298.9|5292.9|5298.7|5292.7|0
1639475110000|2021-12-14 09:45:10|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1639475140000|2021-12-14 09:45:40|5298.9|5292.9|5302.9|5296.9|5302.9|5296.9|5298.9|5292.9|3
1639475150000|2021-12-14 09:45:50|5303.1|5297.1|5301.9|5295.9|5303.1|5297.1|5301.9|5295.9|1
1639475160000|2021-12-14 09:46:00|5301.7|5295.7|5302.2|5296.2|5302.2|5296.2|5301.7|5295.7|0
1639475170000|2021-12-14 09:46:10|5302.1|5296.1|5302.2|5296.2|5302.4|5296.4|5301.9|5295.9|0
1639475180000|2021-12-14 09:46:20|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1639475200000|2021-12-14 09:46:40|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1639475220000|2021-12-14 09:47:00|5300.9|5294.9|5300.2|5294.2|5301.2|5295.2|5300.2|5294.2|0
1639475280000|2021-12-14 09:48:00|5300.4|5294.4|5300.2|5294.2|5300.4|5294.4|5300.2|5294.2|0
1639475290000|2021-12-14 09:48:10|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1639475320000|2021-12-14 09:48:40|5300.2|5294.2|5299.9|5293.9|5300.2|5294.2|5299.9|5293.9|0
1639475330000|2021-12-14 09:48:50|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5299.9|5293.9|0
1639475340000|2021-12-14 09:49:00|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5299.4|5293.4|4
1639475370000|2021-12-14 09:49:30|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|0
1639475380000|2021-12-14 09:49:40|5299.5|5293.5|5300.2|5294.2|5300.2|5294.2|5299.2|5293.2|3
1639475390000|2021-12-14 09:49:50|||||||||1
1639475400000|2021-12-14 09:50:00|5299.4|5293.4|5299.2|5293.2|5299.7|5293.7|5298.7|5292.7|8
1639475410000|2021-12-14 09:50:10|5299.4|5293.4|5299.7|5293.7|5299.7|5293.7|5299.4|5293.4|2
1639475430000|2021-12-14 09:50:30|5299.4|5293.4|5299.7|5293.7|5299.7|5293.7|5298.7|5292.7|2
1639475460000|2021-12-14 09:51:00|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.2|5293.2|1
1639475470000|2021-12-14 09:51:10|5299.2|5293.2|5300.2|5294.2|5300.2|5294.2|5299.2|5293.2|1
1639475490000|2021-12-14 09:51:30|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1639475520000|2021-12-14 09:52:00|5300.2|5294.2|5300.9|5294.9|5300.9|5294.9|5300.2|5294.2|0
1639475540000|2021-12-14 09:52:20|5300.6|5294.6|5299.4|5293.4|5300.6|5294.6|5299.2|5293.2|0
1639475550000|2021-12-14 09:52:30|5299.2|5293.2|5299.2|5293.2|5299.4|5293.4|5299.2|5293.2|0
1639475560000|2021-12-14 09:52:40|5299.4|5293.4|5299.6|5293.6|5299.6|5293.6|5299.2|5293.2|0
1639475570000|2021-12-14 09:52:50|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.2|5294.2|0
1639475580000|2021-12-14 09:53:00|5300.2|5294.2|5299.2|5293.2|5300.2|5294.2|5299.2|5293.2|0
1639475610000|2021-12-14 09:53:30|5298.7|5292.7|5299.7|5293.7|5299.7|5293.7|5298.7|5292.7|6
1639475630000|2021-12-14 09:53:50|5299.2|5293.2|5299.2|5293.2|5299.7|5293.7|5299.2|5293.2|0
1639475640000|2021-12-14 09:54:00|5299.4|5293.4|5299.4|5293.4|5300.4|5294.4|5298.7|5292.7|5
1639475650000|2021-12-14 09:54:10|5299.7|5293.7|5299.9|5293.9|5300.2|5294.2|5299.4|5293.4|2
1639475660000|2021-12-14 09:54:20|5299.2|5293.2|5299.2|5293.2|5299.9|5293.9|5299.2|5293.2|0
1639475670000|2021-12-14 09:54:30|5299.7|5293.7|5300.4|5294.4|5300.4|5294.4|5299.7|5293.7|0
1639475680000|2021-12-14 09:54:40|5300.2|5294.2|5299.9|5293.9|5300.2|5294.2|5299.9|5293.9|0
1639475690000|2021-12-14 09:54:50|5300.2|5294.2|5299.6|5293.6|5300.2|5294.2|5299.2|5293.2|1
1639475700000|2021-12-14 09:55:00|5299.9|5293.9|5299.2|5293.2|5300.1|5294.1|5299.2|5293.2|1
1639475710000|2021-12-14 09:55:10|5298.7|5292.7|5299.6|5293.6|5299.6|5293.6|5298.7|5292.7|3
1639475720000|2021-12-14 09:55:20|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|3
1639475740000|2021-12-14 09:55:40|5299.2|5293.2|5300.7|5294.7|5300.7|5294.7|5298.7|5292.7|0
1639475750000|2021-12-14 09:55:50|5301.5|5295.5|5302.2|5296.2|5302.7|5296.7|5301.5|5295.5|4
1639475760000|2021-12-14 09:56:00|5301.7|5295.7|5298|5292|5301.7|5295.7|5298|5292|10
1639475770000|2021-12-14 09:56:10|5297.8|5291.8|5299.7|5293.7|5300|5294|5297.8|5291.8|3
1639475780000|2021-12-14 09:56:20|5299.8|5293.8|5299.5|5293.5|5299.8|5293.8|5299.5|5293.5|0
1639475820000|2021-12-14 09:57:00|5298.5|5292.5|5300|5294|5300|5294|5298.5|5292.5|2
1639475830000|2021-12-14 09:57:10|5299.8|5293.8|5300|5294|5300|5294|5299.8|5293.8|0
1639475840000|2021-12-14 09:57:20|5299.3|5293.3|5299|5293|5299.5|5293.5|5298.8|5292.8|1
1639475850000|2021-12-14 09:57:30|5298.8|5292.8|5299|5293|5299|5293|5298.8|5292.8|1
1639475860000|2021-12-14 09:57:40|5298.8|5292.8|5297.3|5291.3|5298.8|5292.8|5297.3|5291.3|2
1639475880000|2021-12-14 09:58:00|5297|5291|5294.3|5288.3|5297|5291|5294.3|5288.3|17
1639475890000|2021-12-14 09:58:10|5294.5|5288.5|5294.3|5288.3|5294.5|5288.5|5293.8|5287.8|6
1639475910000|2021-12-14 09:58:30|5294.5|5288.5|5297|5291|5297|5291|5294.5|5288.5|4
1639475920000|2021-12-14 09:58:40|5297.2|5291.2|5297.5|5291.5|5298|5292|5297.2|5291.2|3
1639475930000|2021-12-14 09:58:50|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|0
1639475940000|2021-12-14 09:59:00|5296|5290|5295|5289|5296|5290|5295|5289|4
1639475980000|2021-12-14 09:59:40|5295.7|5289.7|5296.7|5290.7|5297|5291|5295.7|5289.7|3
1639475990000|2021-12-14 09:59:50|5297|5291|5297|5291|5297|5291|5297|5291|0
1639476010000|2021-12-14 10:00:10|5296|5290|5295.8|5289.8|5296|5290|5295.8|5289.8|1
1639476020000|2021-12-14 10:00:20|5296|5290|5296|5290|5296.3|5290.3|5296|5290|0
1639476040000|2021-12-14 10:00:40|5296.2|5290.2|5296.5|5290.5|5296.5|5290.5|5296.2|5290.2|0
1639476070000|2021-12-14 10:01:10|5296|5290|5296|5290|5296|5290|5296|5290|2
1639476100000|2021-12-14 10:01:40|5295.8|5289.8|5295.8|5289.8|5296|5290|5295.8|5289.8|0
1639476110000|2021-12-14 10:01:50|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|0
1639476120000|2021-12-14 10:02:00|5292.8|5286.8|5293|5287|5293|5287|5292.8|5286.8|10
1639476130000|2021-12-14 10:02:10|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|0
1639476160000|2021-12-14 10:02:40|5293|5287|5292.3|5286.3|5293|5287|5292.3|5286.3|4
1639476240000|2021-12-14 10:04:00|5291.8|5285.8|5290|5284|5292|5286|5289.8|5283.8|20
1639476250000|2021-12-14 10:04:10|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1639476260000|2021-12-14 10:04:20|5290|5284|5290|5284|5290|5284|5290|5284|1
1639476270000|2021-12-14 10:04:30|5290.8|5284.8|5290.5|5284.5|5290.8|5284.8|5290.5|5284.5|3
1639476290000|2021-12-14 10:04:50|5290.3|5284.3|5290|5284|5290.3|5284.3|5290|5284|0
1639476300000|2021-12-14 10:05:00|5289.8|5283.8|5290.5|5284.5|5290.5|5284.5|5289.8|5283.8|3
1639476310000|2021-12-14 10:05:10|5290.3|5284.3|5290|5284|5290.3|5284.3|5290|5284|0
1639476320000|2021-12-14 10:05:20|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5289.8|5283.8|21
1639476340000|2021-12-14 10:05:40|5291|5285|5290.8|5284.8|5291|5285|5290.8|5284.8|0
1639476360000|2021-12-14 10:06:00|5290.3|5284.3|5290|5284|5290.3|5284.3|5290|5284|0
1639476390000|2021-12-14 10:06:30|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|2
1639476420000|2021-12-14 10:07:00|5289.5|5283.5|5289.8|5283.8|5289.8|5283.8|5289.5|5283.5|1
1639476470000|2021-12-14 10:07:50|5289.5|5283.5|5289.3|5283.3|5289.5|5283.5|5289.3|5283.3|7
1639476490000|2021-12-14 10:08:10|5291.3|5285.3|5291|5285|5291.5|5285.5|5289.8|5283.8|7
1639476500000|2021-12-14 10:08:20|5290.8|5284.8|5291|5285|5291|5285|5290.5|5284.5|0
1639476510000|2021-12-14 10:08:30|5290.8|5284.8|5291|5285|5291|5285|5290.8|5284.8|0
1639476520000|2021-12-14 10:08:40|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|0
1639476540000|2021-12-14 10:09:00|5291.8|5285.8|5291|5285|5291.8|5285.8|5291|5285|8
1639476550000|2021-12-14 10:09:10|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.5|5285.5|2
1639476560000|2021-12-14 10:09:20|5292|5286|5293.8|5287.8|5293.8|5287.8|5292|5286|3
1639476580000|2021-12-14 10:09:40|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|0
1639476600000|2021-12-14 10:10:00|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|0
1639476610000|2021-12-14 10:10:10|5296|5290|5296.3|5290.3|5296.3|5290.3|5295|5289|2
1639476630000|2021-12-14 10:10:30|5296|5290|5296|5290|5296|5290|5296|5290|0
1639476710000|2021-12-14 10:11:50|5295.5|5289.5|5295|5289|5295.5|5289.5|5295|5289|0
1639476720000|2021-12-14 10:12:00|5294.8|5288.8|5294.3|5288.3|5295|5289|5294|5288|2
1639476730000|2021-12-14 10:12:10|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|0
1639476750000|2021-12-14 10:12:30|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|0
1639476760000|2021-12-14 10:12:40|5294.5|5288.5|5295|5289|5295|5289|5294.5|5288.5|0
1639476770000|2021-12-14 10:12:50|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|1
1639476840000|2021-12-14 10:14:00|5294|5288|5294|5288|5294.8|5288.8|5294|5288|6
1639476850000|2021-12-14 10:14:10|5293.5|5287.5|5292.7|5286.7|5293.5|5287.5|5292|5286|9
1639476870000|2021-12-14 10:14:30|5293|5287|5293|5287|5293.2|5287.2|5292.7|5286.7|0
1639476880000|2021-12-14 10:14:40|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|0
1639476900000|2021-12-14 10:15:00|5294.8|5288.8|5293|5287|5294.8|5288.8|5293|5287|0
1639476910000|2021-12-14 10:15:10|5293.2|5287.2|5293|5287|5293.2|5287.2|5293|5287|0
1639476920000|2021-12-14 10:15:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1639476940000|2021-12-14 10:15:40|5292.5|5286.5|5292|5286|5292.5|5286.5|5292|5286|0
1639476960000|2021-12-14 10:16:00|5291.8|5285.8|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|0
1639477040000|2021-12-14 10:17:20|5292.5|5286.5|5289|5283|5294.3|5288.3|5289|5283|54
1639477060000|2021-12-14 10:17:40|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1639477080000|2021-12-14 10:18:00|5287.5|5281.5|5287.7|5281.7|5287.7|5281.7|5287.5|5281.5|1
1639477090000|2021-12-14 10:18:10|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|2
1639477120000|2021-12-14 10:18:40|||||||||1
1639477130000|2021-12-14 10:18:50|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1639477140000|2021-12-14 10:19:00|5287.4|5281.4|5283.5|5277.5|5287.5|5281.5|5282.8|5276.8|10
1639477150000|2021-12-14 10:19:10|5283.3|5277.3|5283|5277|5283.3|5277.3|5283|5277|1
1639477160000|2021-12-14 10:19:20|5283.2|5277.2|5283|5277|5283.2|5277.2|5283|5277|0
1639477170000|2021-12-14 10:19:30|5283.7|5277.7|5283.2|5277.2|5283.7|5277.7|5283|5277|5
1639477180000|2021-12-14 10:19:40|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|4
1639477190000|2021-12-14 10:19:50|5284.7|5278.7|5285|5279|5285|5279|5284.7|5278.7|2
1639477200000|2021-12-14 10:20:00|5285.2|5279.2|5285.5|5279.5|5285.5|5279.5|5285.2|5279.2|0
1639477210000|2021-12-14 10:20:10|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|4
1639477220000|2021-12-14 10:20:20|5285|5279|5285|5279|5285|5279|5285|5279|0
1639477230000|2021-12-14 10:20:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|1
1639477260000|2021-12-14 10:21:00|5285|5279|5285.5|5279.5|5285.5|5279.5|5285|5279|0
1639477280000|2021-12-14 10:21:20|5285.7|5279.7|5287|5281|5287.2|5281.2|5285.7|5279.7|3
1639477300000|2021-12-14 10:21:40|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|1
1639477310000|2021-12-14 10:21:50|5286|5280|5286.5|5280.5|5286.5|5280.5|5286|5280|2
1639477320000|2021-12-14 10:22:00|5287|5281|5287.3|5281.3|5287.3|5281.3|5287|5281|0
1639477330000|2021-12-14 10:22:10|5287|5281|5286.5|5280.5|5287|5281|5286.5|5280.5|0
1639477390000|2021-12-14 10:23:10|5286.3|5280.3|5286.5|5280.5|5286.5|5280.5|5286.3|5280.3|1
1639477410000|2021-12-14 10:23:30|5286.8|5280.8|5286.3|5280.3|5286.8|5280.8|5286.3|5280.3|0
1639477430000|2021-12-14 10:23:50|5287|5281|5287|5281|5287|5281|5287|5281|1
1639477440000|2021-12-14 10:24:00|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|0
1639477470000|2021-12-14 10:24:30|5287|5281|5287.2|5281.2|5287.2|5281.2|5287|5281|1
1639477500000|2021-12-14 10:25:00|5287|5281|5287.2|5281.2|5287.2|5281.2|5287|5281|1
1639477520000|2021-12-14 10:25:20|5287|5281|5287|5281|5287|5281|5287|5281|0
1639477550000|2021-12-14 10:25:50|5287.2|5281.2|5287|5281|5287.2|5281.2|5287|5281|2
1639477600000|2021-12-14 10:26:40|5287.2|5281.2|5286|5280|5287.2|5281.2|5286|5280|6
1639477620000|2021-12-14 10:27:00|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|0
1639477630000|2021-12-14 10:27:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1639477670000|2021-12-14 10:27:50|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|0
1639477680000|2021-12-14 10:28:00|5287|5281|5287.2|5281.2|5287.2|5281.2|5286|5280|1
1639477690000|2021-12-14 10:28:10|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|1
1639477710000|2021-12-14 10:28:30|5286|5280|5286|5280|5286|5280|5286|5280|0
1639477730000|2021-12-14 10:28:50|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|0
1639477740000|2021-12-14 10:29:00|5286.5|5280.5|5287|5281|5287|5281|5286.5|5280.5|0
1639477750000|2021-12-14 10:29:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|0
1639477790000|2021-12-14 10:29:50|5286.5|5280.5|5286|5280|5286.5|5280.5|5286|5280|1
1639477800000|2021-12-14 10:30:00|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|11
1639477810000|2021-12-14 10:30:10|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283|5277|14
1639477830000|2021-12-14 10:30:30|||||||||1
1639477870000|2021-12-14 10:31:10|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|3
1639477920000|2021-12-14 10:32:00|5283.7|5277.7|5283.7|5277.7|5283.7|5277.7|5283.7|5277.7|1
1639477930000|2021-12-14 10:32:10|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|0
1639477970000|2021-12-14 10:32:50|5283.7|5277.7|5283.7|5277.7|5283.7|5277.7|5283.7|5277.7|0
1639478000000|2021-12-14 10:33:20|5283.4|5277.4|5282.5|5276.5|5283.4|5277.4|5282.5|5276.5|4
1639478010000|2021-12-14 10:33:30|5281.3|5275.3|5280.5|5274.5|5281.3|5275.3|5280.5|5274.5|23
1639478030000|2021-12-14 10:33:50|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|2
1639478040000|2021-12-14 10:34:00|5281|5275|5281.7|5275.7|5281.7|5275.7|5281|5275|1
1639478070000|2021-12-14 10:34:30|5281.2|5275.2|5281.7|5275.7|5281.7|5275.7|5281.2|5275.2|0
1639478080000|2021-12-14 10:34:40|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|1
1639478090000|2021-12-14 10:34:50|5283.7|5277.7|5283.5|5277.5|5283.7|5277.7|5283.5|5277.5|1
1639478100000|2021-12-14 10:35:00|5282.8|5276.8|5283.7|5277.7|5284.2|5278.2|5282.5|5276.5|5
1639478150000|2021-12-14 10:35:50|||||||||1
1639478160000|2021-12-14 10:36:00|5287|5281|5286|5280|5287.2|5281.2|5285.8|5279.8|2
1639478170000|2021-12-14 10:36:10|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|1
1639478190000|2021-12-14 10:36:30|5287|5281|5287|5281|5287|5281|5287|5281|0
1639478220000|2021-12-14 10:37:00|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|1
1639478260000|2021-12-14 10:37:40|5287.5|5281.5|5287|5281|5287.5|5281.5|5286.5|5280.5|1
1639478280000|2021-12-14 10:38:00|5287.2|5281.2|5287.5|5281.5|5287.5|5281.5|5287.2|5281.2|0
1639478320000|2021-12-14 10:38:40|5286|5280|5286|5280|5286.2|5280.2|5286|5280|0
1639478330000|2021-12-14 10:38:50|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1639478340000|2021-12-14 10:39:00|5286.3|5280.3|5286.5|5280.5|5286.5|5280.5|5286.3|5280.3|0
1639478360000|2021-12-14 10:39:20|5286.3|5280.3|5286.7|5280.7|5286.7|5280.7|5286.3|5280.3|1
1639478380000|2021-12-14 10:39:40|5287.4|5281.4|5287.5|5281.5|5287.7|5281.7|5287.4|5281.4|0
1639478410000|2021-12-14 10:40:10|5287|5281|5287|5281|5287|5281|5287|5281|1
1639478440000|2021-12-14 10:40:40|5287.7|5281.7|5287|5281|5287.7|5281.7|5287|5281|1
1639478460000|2021-12-14 10:41:00|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|1
1639478510000|2021-12-14 10:41:50|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|2
1639478520000|2021-12-14 10:42:00|||||||||1
1639478560000|2021-12-14 10:42:40|5287.2|5281.2|5287|5281|5287.2|5281.2|5287|5281|0
1639478580000|2021-12-14 10:43:00|5287.7|5281.7|5288.2|5282.2|5288.2|5282.2|5287.7|5281.7|3
1639478630000|2021-12-14 10:43:50|5288|5282|5288.2|5282.2|5288.2|5282.2|5287.7|5281.7|2
1639478640000|2021-12-14 10:44:00|5288|5282|5287.7|5281.7|5288|5282|5287.7|5281.7|3
1639478670000|2021-12-14 10:44:30|||||||||1
1639478690000|2021-12-14 10:44:50|5287.5|5281.5|5287.2|5281.2|5287.7|5281.7|5287|5281|1
1639478700000|2021-12-14 10:45:00|5287|5281|5287.2|5281.2|5287.2|5281.2|5287|5281|1
1639478740000|2021-12-14 10:45:40|5287.4|5281.4|5287.7|5281.7|5287.7|5281.7|5287.4|5281.4|0
1639478780000|2021-12-14 10:46:20|5288|5282|5288|5282|5288|5282|5288|5282|0
1639478790000|2021-12-14 10:46:30|5281|5275|5281|5275|5281|5275|5281|5275|34
1639478820000|2021-12-14 10:47:00|5281.2|5275.2|5281|5275|5281.2|5275.2|5281|5275|1
1639478860000|2021-12-14 10:47:40|||||||||1
1639478880000|2021-12-14 10:48:00|||||||||1
1639478890000|2021-12-14 10:48:10|5278.5|5272.5|5277|5271|5278.5|5272.5|5277|5271|21
1639478900000|2021-12-14 10:48:20|5277.5|5271.5|5277.8|5271.8|5277.8|5271.8|5277.5|5271.5|2
1639478910000|2021-12-14 10:48:30|5278.3|5272.3|5278|5272|5278.3|5272.3|5278|5272|2
1639478920000|2021-12-14 10:48:40|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|1
1639478930000|2021-12-14 10:48:50|5278|5272|5277|5271|5278|5272|5275.2|5269.2|2
1639478940000|2021-12-14 10:49:00|5277.8|5271.8|5275.8|5269.8|5277.8|5271.8|5275.8|5269.8|7
1639478990000|2021-12-14 10:49:50|5276.3|5270.3|5279.3|5273.3|5279.5|5273.5|5276.3|5270.3|7
1639479000000|2021-12-14 10:50:00|5279|5273|5278.8|5272.8|5279.5|5273.5|5278.8|5272.8|3
1639479020000|2021-12-14 10:50:20|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|0
1639479040000|2021-12-14 10:50:40|5279.5|5273.5|5279.8|5273.8|5279.8|5273.8|5279.5|5273.5|1
1639479050000|2021-12-14 10:50:50|5280.5|5274.5|5281.5|5275.5|5282|5276|5280.5|5274.5|0
1639479060000|2021-12-14 10:51:00|5282|5276|5282.5|5276.5|5282.5|5276.5|5282|5276|1
1639479080000|2021-12-14 10:51:20|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|0
1639479090000|2021-12-14 10:51:30|5282.5|5276.5|5281.5|5275.5|5282.5|5276.5|5281.5|5275.5|1
1639479100000|2021-12-14 10:51:40|5281.8|5275.8|5282|5276|5282|5276|5281.8|5275.8|0
1639479130000|2021-12-14 10:52:10|5281.5|5275.5|5281|5275|5281.5|5275.5|5281|5275|3
1639479140000|2021-12-14 10:52:20|5282|5276|5282|5276|5282|5276|5282|5276|0
1639479170000|2021-12-14 10:52:50|5281.8|5275.8|5280.5|5274.5|5281.8|5275.8|5280.5|5274.5|0
1639479180000|2021-12-14 10:53:00|5281|5275|5281|5275|5281|5275|5281|5275|0
1639479230000|2021-12-14 10:53:50|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|1
1639479240000|2021-12-14 10:54:00|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|0
1639479280000|2021-12-14 10:54:40|5280.7|5274.7|5280|5274|5280.7|5274.7|5280|5274|2
1639479290000|2021-12-14 10:54:50|5279.8|5273.8|5279|5273|5279.8|5273.8|5279|5273|1
1639479300000|2021-12-14 10:55:00|5277.3|5271.3|5277|5271|5277.3|5271.3|5277|5271|6
1639479310000|2021-12-14 10:55:10|5276|5270|5276|5270|5276|5270|5276|5270|5
1639479340000|2021-12-14 10:55:40|||||||||10
1639479350000|2021-12-14 10:55:50|||||||||4
1639479360000|2021-12-14 10:56:00|||||||||16
1639479370000|2021-12-14 10:56:10|||||||||4
1639479380000|2021-12-14 10:56:20|||||||||5
1639479420000|2021-12-14 10:57:00|||||||||1
1639479430000|2021-12-14 10:57:10|||||||||11
1639479440000|2021-12-14 10:57:20|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1639479460000|2021-12-14 10:57:40|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|18
1639479470000|2021-12-14 10:57:50|||||||||5
1639479480000|2021-12-14 10:58:00|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|6
1639479490000|2021-12-14 10:58:10|||||||||4
1639479500000|2021-12-14 10:58:20|5275.8|5269.8|5275.5|5269.5|5275.8|5269.8|5275.5|5269.5|4
1639479520000|2021-12-14 10:58:40|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|7
1639479540000|2021-12-14 10:59:00|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|7
1639479570000|2021-12-14 10:59:30|||||||||1
1639479600000|2021-12-14 11:00:00|||||||||2
1639479660000|2021-12-14 11:01:00|||||||||3
1639479680000|2021-12-14 11:01:20|||||||||2
1639479710000|2021-12-14 11:01:50|||||||||1
1639479720000|2021-12-14 11:02:00|||||||||1
1639479730000|2021-12-14 11:02:10|||||||||5
1639479740000|2021-12-14 11:02:20|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|1
1639479750000|2021-12-14 11:02:30|5276|5270|5276|5270|5276|5270|5276|5270|0
1639479760000|2021-12-14 11:02:40|||||||||5
1639479780000|2021-12-14 11:03:00|||||||||2
1639479790000|2021-12-14 11:03:10|5274.5|5268.5|5274.3|5268.3|5274.5|5268.5|5274.3|5268.3|3
1639479800000|2021-12-14 11:03:20|5273.5|5267.5|5273.8|5267.8|5273.8|5267.8|5273.5|5267.5|5
1639479810000|2021-12-14 11:03:30|5274|5268|5274|5268|5274|5268|5274|5268|0
1639479840000|2021-12-14 11:04:00|5276|5270|5276|5270|5276|5270|5276|5270|1
1639479850000|2021-12-14 11:04:10|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|2
1639479860000|2021-12-14 11:04:20|5276|5270|5276|5270|5276|5270|5276|5270|12
1639479870000|2021-12-14 11:04:30|||||||||2
1639479880000|2021-12-14 11:04:40|||||||||1
1639479900000|2021-12-14 11:05:00|||||||||2
1639479910000|2021-12-14 11:05:10|||||||||5
1639479930000|2021-12-14 11:05:30|||||||||4
1639479950000|2021-12-14 11:05:50|||||||||1
1639479960000|2021-12-14 11:06:00|||||||||8
1639479980000|2021-12-14 11:06:20|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|33
1639479990000|2021-12-14 11:06:30|5274.3|5268.3|5274.3|5268.3|5274.3|5268.3|5274.3|5268.3|0
1639480010000|2021-12-14 11:06:50|5274|5268|5274|5268|5274|5268|5273.8|5267.8|18
1639480020000|2021-12-14 11:07:00|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1639480030000|2021-12-14 11:07:10|5274|5268|5274|5268|5274.3|5268.3|5274|5268|3
1639480060000|2021-12-14 11:07:40|||||||||1
1639480070000|2021-12-14 11:07:50|5274.3|5268.3|5275.5|5269.5|5275.5|5269.5|5274.3|5268.3|8
1639480100000|2021-12-14 11:08:20|5275.3|5269.3|5275.5|5269.5|5275.5|5269.5|5275.3|5269.3|1
1639480110000|2021-12-14 11:08:30|5275.8|5269.8|5276.3|5270.3|5276.3|5270.3|5275.8|5269.8|0
1639480130000|2021-12-14 11:08:50|||||||||1
1639480140000|2021-12-14 11:09:00|5275.3|5269.3|5275.5|5269.5|5275.5|5269.5|5275.3|5269.3|3
1639480150000|2021-12-14 11:09:10|5276|5270|5275.8|5269.8|5276|5270|5275.8|5269.8|14
1639480190000|2021-12-14 11:09:50|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1639480200000|2021-12-14 11:10:00|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|14
1639480210000|2021-12-14 11:10:10|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.1|5269.1|4
1639480220000|2021-12-14 11:10:20|5274.8|5268.8|5274.8|5268.8|5275.3|5269.3|5274.8|5268.8|2
1639480230000|2021-12-14 11:10:30|5275|5269|5275|5269|5275|5269|5275|5269|0
1639480240000|2021-12-14 11:10:40|5274.8|5268.8|5274.8|5268.8|5275|5269|5274.8|5268.8|0
1639480260000|2021-12-14 11:11:00|5275|5269|5274.3|5268.3|5275|5269|5274|5268|1
1639480290000|2021-12-14 11:11:30|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1639480300000|2021-12-14 11:11:40|5274|5268|5273.3|5267.3|5274|5268|5273.3|5267.3|3
1639480310000|2021-12-14 11:11:50|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|5273.3|5267.3|0
1639480320000|2021-12-14 11:12:00|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|1
1639480330000|2021-12-14 11:12:10|5274|5268|5274|5268|5274|5268|5274|5268|1
1639480380000|2021-12-14 11:13:00|5274.3|5268.3|5274|5268|5274.3|5268.3|5274|5268|1
1639480400000|2021-12-14 11:13:20|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|1
1639480420000|2021-12-14 11:13:40|||||||||1
1639480440000|2021-12-14 11:14:00|5274|5268|5274|5268|5274|5268|5274|5268|1
1639480450000|2021-12-14 11:14:10|5273.8|5267.8|5270.5|5264.5|5273.8|5267.8|5270.3|5264.3|4
1639480470000|2021-12-14 11:14:30|5269|5263|5268.8|5262.8|5269|5263|5268.8|5262.8|26
1639480500000|2021-12-14 11:15:00|5269.3|5263.3|5268.8|5262.8|5269.3|5263.3|5268.8|5262.8|27
1639480510000|2021-12-14 11:15:10|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5268.8|5262.8|6
1639480520000|2021-12-14 11:15:20|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|3
1639480530000|2021-12-14 11:15:30|||||||||8
1639480540000|2021-12-14 11:15:40|||||||||1
1639480550000|2021-12-14 11:15:50|||||||||1
1639480600000|2021-12-14 11:16:40|||||||||1
1639480620000|2021-12-14 11:17:00|||||||||1
1639480640000|2021-12-14 11:17:20|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.5|5260.5|72
1639480650000|2021-12-14 11:17:30|5267.6|5261.6|5268.3|5262.3|5268.3|5262.3|5267.6|5261.6|1
1639480660000|2021-12-14 11:17:40|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|1
1639480670000|2021-12-14 11:17:50|5265.1|5259.1|5266.9|5260.9|5266.9|5260.9|5265.1|5259.1|5
1639480680000|2021-12-14 11:18:00|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|1
1639480690000|2021-12-14 11:18:10|||||||||1
1639480700000|2021-12-14 11:18:20|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5264.1|5258.1|4
1639480710000|2021-12-14 11:18:30|5265.3|5259.3|5265.6|5259.6|5265.6|5259.6|5265.3|5259.3|0
1639480740000|2021-12-14 11:19:00|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|5264.9|5258.9|76
1639480750000|2021-12-14 11:19:10|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.1|5260.1|5
1639480760000|2021-12-14 11:19:20|5266.1|5260.1|5266.4|5260.4|5266.4|5260.4|5266.1|5260.1|0
1639480780000|2021-12-14 11:19:40|5266.1|5260.1|5266.1|5260.1|5266.3|5260.3|5266.1|5260.1|1
1639480790000|2021-12-14 11:19:50|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|0
1639480800000|2021-12-14 11:20:00|5267.1|5261.1|5266.1|5260.1|5267.1|5261.1|5266.1|5260.1|1
1639480810000|2021-12-14 11:20:10|||||||||1
1639480830000|2021-12-14 11:20:30|||||||||2
1639480840000|2021-12-14 11:20:40|||||||||3
1639480860000|2021-12-14 11:21:00|5266.3|5260.3|5269.1|5263.1|5269.1|5263.1|5266.3|5260.3|5
1639480870000|2021-12-14 11:21:10|5269.3|5263.3|5269.6|5263.6|5269.6|5263.6|5269.3|5263.3|0
1639480880000|2021-12-14 11:21:20|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|2
1639480890000|2021-12-14 11:21:30|||||||||3
1639480900000|2021-12-14 11:21:40|5269.6|5263.6|5268.6|5262.6|5269.6|5263.6|5268.6|5262.6|6
1639480910000|2021-12-14 11:21:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1639480920000|2021-12-14 11:22:00|5269.1|5263.1|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|0
1639480940000|2021-12-14 11:22:20|||||||||30
1639480950000|2021-12-14 11:22:30|||||||||50
1639480960000|2021-12-14 11:22:40|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|19
1639481000000|2021-12-14 11:23:20|5270.3|5264.3|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|1
1639481010000|2021-12-14 11:23:30|5269.5|5263.5|5269.8|5263.8|5269.8|5263.8|5269.5|5263.5|0
1639481040000|2021-12-14 11:24:00|5269.5|5263.5|5269.8|5263.8|5269.8|5263.8|5269.5|5263.5|2
1639481060000|2021-12-14 11:24:20|5268.3|5262.3|5267.5|5261.5|5268.3|5262.3|5267.3|5261.3|4
1639481070000|2021-12-14 11:24:30|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|0
1639481080000|2021-12-14 11:24:40|5267.5|5261.5|5268|5262|5268.3|5262.3|5267.5|5261.5|1
1639481090000|2021-12-14 11:24:50|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|0
1639481100000|2021-12-14 11:25:00|5268|5262|5268.5|5262.5|5268.5|5262.5|5268|5262|0
1639481130000|2021-12-14 11:25:30|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|2
1639481140000|2021-12-14 11:25:40|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|1
1639481150000|2021-12-14 11:25:50|5268.8|5262.8|5267.8|5261.8|5268.8|5262.8|5267.8|5261.8|1
1639481160000|2021-12-14 11:26:00|5268|5262|5268.3|5262.3|5268.3|5262.3|5267.6|5261.6|2
1639481170000|2021-12-14 11:26:10|5268.5|5262.5|5268.8|5262.8|5268.8|5262.8|5268.5|5262.5|0
1639481210000|2021-12-14 11:26:50|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|2
1639481220000|2021-12-14 11:27:00|5267.8|5261.8|5268.3|5262.3|5268.3|5262.3|5267.8|5261.8|0
1639481230000|2021-12-14 11:27:10|5268|5262|5268|5262|5268|5262|5268|5262|0
1639481240000|2021-12-14 11:27:20|5267|5261|5267.5|5261.5|5267.8|5261.8|5267|5261|1
1639481280000|2021-12-14 11:28:00|5269.8|5263.8|5270.3|5264.3|5270.3|5264.3|5269.8|5263.8|3
1639481320000|2021-12-14 11:28:40|5270.5|5264.5|5273|5267|5273|5267|5270.5|5264.5|1
1639481330000|2021-12-14 11:28:50|5274.8|5268.8|5275.1|5269.1|5275.1|5269.1|5274.8|5268.8|0
1639481360000|2021-12-14 11:29:20|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5277.8|5271.8|9
1639481370000|2021-12-14 11:29:30|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|0
1639481380000|2021-12-14 11:29:40|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|0
1639481390000|2021-12-14 11:29:50|5277.8|5271.8|5278.8|5272.8|5278.8|5272.8|5276.8|5270.8|2
1639481400000|2021-12-14 11:30:00|5279.8|5273.8|5278.8|5272.8|5279.8|5273.8|5278.8|5272.8|3
1639481410000|2021-12-14 11:30:10|5279|5273|5278.2|5272.2|5279|5273|5278.2|5272.2|2
1639481420000|2021-12-14 11:30:20|5277.6|5271.6|5278.3|5272.3|5278.3|5272.3|5277.6|5271.6|3
1639481430000|2021-12-14 11:30:30|5278.5|5272.5|5279.6|5273.6|5279.6|5273.6|5278.5|5272.5|0
1639481440000|2021-12-14 11:30:40|5279.9|5273.9|5278|5272|5280.5|5274.5|5277.8|5271.8|5
1639481450000|2021-12-14 11:30:50|5277.8|5271.8|5277.3|5271.3|5277.8|5271.8|5277.3|5271.3|0
1639481500000|2021-12-14 11:31:40|5277.5|5271.5|5278.8|5272.8|5278.8|5272.8|5277.5|5271.5|2
1639481520000|2021-12-14 11:32:00|5278.6|5272.6|5278.8|5272.8|5278.8|5272.8|5278.6|5272.6|2
1639481540000|2021-12-14 11:32:20|5278.3|5272.3|5278.5|5272.5|5278.5|5272.5|5278.3|5272.3|2
1639481560000|2021-12-14 11:32:40|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|0
1639481570000|2021-12-14 11:32:50|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|0
1639481580000|2021-12-14 11:33:00|5277.8|5271.8|5278.3|5272.3|5278.3|5272.3|5277.8|5271.8|1
1639481600000|2021-12-14 11:33:20|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|1
1639481630000|2021-12-14 11:33:50|5278.6|5272.6|5278.8|5272.8|5278.8|5272.8|5278.3|5272.3|1
1639481750000|2021-12-14 11:35:50|5279|5273|5279|5273|5279.5|5273.5|5279|5273|0
1639481770000|2021-12-14 11:36:10|5278.8|5272.8|5279|5273|5279|5273|5278.8|5272.8|0
1639481800000|2021-12-14 11:36:40|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|0
1639481810000|2021-12-14 11:36:50|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|0
1639481820000|2021-12-14 11:37:00|5279.3|5273.3|5279|5273|5279.3|5273.3|5279|5273|0
1639481850000|2021-12-14 11:37:30|5279.3|5273.3|5280|5274|5280|5274|5279.3|5273.3|0
1639481860000|2021-12-14 11:37:40|5279|5273|5279|5273|5279.3|5273.3|5279|5273|2
1639481880000|2021-12-14 11:38:00|5279.5|5273.5|5279.3|5273.3|5279.5|5273.5|5279.3|5273.3|0
1639481890000|2021-12-14 11:38:10|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|1
1639481910000|2021-12-14 11:38:30|5280|5274|5279|5273|5280|5274|5279|5273|2
1639481920000|2021-12-14 11:38:40|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|0
1639481930000|2021-12-14 11:38:50|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|0
1639481940000|2021-12-14 11:39:00|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|0
1639481950000|2021-12-14 11:39:10|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|0
1639481970000|2021-12-14 11:39:30|5277.6|5271.6|5277.6|5271.6|5277.8|5271.8|5277.6|5271.6|1
1639482000000|2021-12-14 11:40:00|5277.1|5271.1|5276.9|5270.9|5277.1|5271.1|5276.9|5270.9|0
1639482010000|2021-12-14 11:40:10|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|10
1639482030000|2021-12-14 11:40:30|5276|5270|5271.8|5265.8|5276|5270|5271.8|5265.8|2
1639482040000|2021-12-14 11:40:40|5272.3|5266.3|5272|5266|5272.3|5266.3|5271.3|5265.3|4
1639482050000|2021-12-14 11:40:50|5272.3|5266.3|5272|5266|5272.3|5266.3|5272|5266|1
1639482060000|2021-12-14 11:41:00|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|0
1639482110000|2021-12-14 11:41:50|5272.8|5266.8|5272.8|5266.8|5273.3|5267.3|5272.8|5266.8|2
1639482120000|2021-12-14 11:42:00|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|5272|5266|0
1639482130000|2021-12-14 11:42:10|5272|5266|5273.8|5267.8|5275|5269|5272|5266|11
1639482160000|2021-12-14 11:42:40|5274|5268|5287.6|5281.6|5290.3|5284.3|5274|5268|26
1639482170000|2021-12-14 11:42:50|5287.1|5281.1|5287.6|5281.6|5287.6|5281.6|5287.1|5281.1|2
1639482180000|2021-12-14 11:43:00|||||||||1
1639482190000|2021-12-14 11:43:10|5287.4|5281.4|5287.6|5281.6|5287.6|5281.6|5287.4|5281.4|2
1639482210000|2021-12-14 11:43:30|5287.8|5281.8|5287.6|5281.6|5287.8|5281.8|5287.6|5281.6|2
1639482220000|2021-12-14 11:43:40|5287.8|5281.8|5288.6|5282.6|5288.8|5282.8|5287.8|5281.8|0
1639482230000|2021-12-14 11:43:50|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|2
1639482260000|2021-12-14 11:44:20|5287.9|5281.9|5288.1|5282.1|5288.1|5282.1|5287.9|5281.9|1
1639482280000|2021-12-14 11:44:40|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|0
1639482320000|2021-12-14 11:45:20|5288.9|5282.9|5289.3|5283.3|5289.3|5283.3|5288.9|5282.9|2
1639482330000|2021-12-14 11:45:30|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|0
1639482370000|2021-12-14 11:46:10|5290.1|5284.1|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|4
1639482390000|2021-12-14 11:46:30|5290.1|5284.1|5289.6|5283.6|5290.1|5284.1|5289.6|5283.6|1
1639482400000|2021-12-14 11:46:40|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|4
1639482410000|2021-12-14 11:46:50|5286.8|5280.8|5286.1|5280.1|5286.8|5280.8|5285.6|5279.6|5
1639482420000|2021-12-14 11:47:00|5285.9|5279.9|5286.6|5280.6|5286.9|5280.9|5285.6|5279.6|4
1639482430000|2021-12-14 11:47:10|5286.9|5280.9|5287.1|5281.1|5287.3|5281.3|5286.6|5280.6|0
1639482440000|2021-12-14 11:47:20|||||||||1
1639482450000|2021-12-14 11:47:30|5285.6|5279.6|5285.8|5279.8|5285.8|5279.8|5285.6|5279.6|3
1639482470000|2021-12-14 11:47:50|5285.6|5279.6|5286.3|5280.3|5286.3|5280.3|5285.6|5279.6|2
1639482480000|2021-12-14 11:48:00|5286.5|5280.5|5286.8|5280.8|5286.8|5280.8|5286.5|5280.5|0
1639482490000|2021-12-14 11:48:10|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1639482510000|2021-12-14 11:48:30|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5286.6|5280.6|1
1639482520000|2021-12-14 11:48:40|5286.8|5280.8|5287.1|5281.1|5287.1|5281.1|5286.6|5280.6|0
1639482530000|2021-12-14 11:48:50|5286.8|5280.8|5286.6|5280.6|5286.8|5280.8|5286.6|5280.6|0
1639482540000|2021-12-14 11:49:00|5286.8|5280.8|5286.4|5280.4|5286.8|5280.8|5286.4|5280.4|1
1639482570000|2021-12-14 11:49:30|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|0
1639482580000|2021-12-14 11:49:40|5286.4|5280.4|5284.8|5278.8|5286.4|5280.4|5284.1|5278.1|14
1639482590000|2021-12-14 11:49:50|5285.1|5279.1|5284.8|5278.8|5285.3|5279.3|5284.8|5278.8|0
1639482600000|2021-12-14 11:50:00|5284.3|5278.3|5285.1|5279.1|5285.3|5279.3|5283.9|5277.9|8
1639482610000|2021-12-14 11:50:10|5287.8|5281.8|5289.4|5283.4|5289.4|5283.4|5287.8|5281.8|2
1639482620000|2021-12-14 11:50:20|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|1
1639482640000|2021-12-14 11:50:40|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|0
1639482650000|2021-12-14 11:50:50|5289.4|5283.4|5289.3|5283.3|5289.4|5283.4|5289.3|5283.3|1
1639482660000|2021-12-14 11:51:00|5288.8|5282.8|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|0
1639482670000|2021-12-14 11:51:10|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|0
1639482680000|2021-12-14 11:51:20|||||||||1
1639482710000|2021-12-14 11:51:50|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|1
1639482720000|2021-12-14 11:52:00|5287.4|5281.4|5287.1|5281.1|5287.4|5281.4|5287.1|5281.1|1
1639482760000|2021-12-14 11:52:40|5287.6|5281.6|5287.6|5281.6|5288.6|5282.6|5287.6|5281.6|5
1639482770000|2021-12-14 11:52:50|5288.6|5282.6|5288.8|5282.8|5288.8|5282.8|5288.6|5282.6|1
1639482780000|2021-12-14 11:53:00|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|0
1639482830000|2021-12-14 11:53:50|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|0
1639482840000|2021-12-14 11:54:00|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|2
1639482850000|2021-12-14 11:54:10|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|0
1639482860000|2021-12-14 11:54:20|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|1
1639482870000|2021-12-14 11:54:30|5286.8|5280.8|5286.6|5280.6|5287.1|5281.1|5286.6|5280.6|0
1639482890000|2021-12-14 11:54:50|5287.3|5281.3|5286.6|5280.6|5287.3|5281.3|5286.6|5280.6|2
1639482900000|2021-12-14 11:55:00|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1639482940000|2021-12-14 11:55:40|5287.8|5281.8|5289.3|5283.3|5289.8|5283.8|5287.8|5281.8|2
1639482950000|2021-12-14 11:55:50|||||||||1
1639483010000|2021-12-14 11:56:50|||||||||2
1639483020000|2021-12-14 11:57:00|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|0
1639483060000|2021-12-14 11:57:40|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|2
1639483090000|2021-12-14 11:58:10|5289.5|5283.5|5289.8|5283.8|5289.8|5283.8|5289.5|5283.5|0
1639483100000|2021-12-14 11:58:20|5288.6|5282.6|5289.3|5283.3|5289.3|5283.3|5288.6|5282.6|1
1639483110000|2021-12-14 11:58:30|5288.6|5282.6|5288.8|5282.8|5288.8|5282.8|5288.6|5282.6|0
1639483150000|2021-12-14 11:59:10|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|1
1639483220000|2021-12-14 12:00:20|5288.6|5282.6|5287.8|5281.8|5288.6|5282.6|5287.8|5281.8|1
1639483230000|2021-12-14 12:00:30|5288.6|5282.6|5289.1|5283.1|5289.3|5283.3|5288.6|5282.6|2
1639483240000|2021-12-14 12:00:40|5288.9|5282.9|5288.6|5282.6|5288.9|5282.9|5288.6|5282.6|0
1639483260000|2021-12-14 12:01:00|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|0
1639483280000|2021-12-14 12:01:20|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1639483290000|2021-12-14 12:01:30|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|2
1639483310000|2021-12-14 12:01:50|5288.1|5282.1|5288.8|5282.8|5289.3|5283.3|5287.6|5281.6|3
1639483370000|2021-12-14 12:02:50|||||||||1
1639483380000|2021-12-14 12:03:00|5289.6|5283.6|5289.8|5283.8|5289.8|5283.8|5289.6|5283.6|2
1639483390000|2021-12-14 12:03:10|5289.6|5283.6|5288.3|5282.3|5289.6|5283.6|5288.3|5282.3|1
1639483400000|2021-12-14 12:03:20|5288.8|5282.8|5289.8|5283.8|5289.8|5283.8|5288.8|5282.8|1
1639483420000|2021-12-14 12:03:40|5288.3|5282.3|5289.8|5283.8|5289.8|5283.8|5288.3|5282.3|4
1639483430000|2021-12-14 12:03:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|1
1639483440000|2021-12-14 12:04:00|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5288.8|5282.8|0
1639483490000|2021-12-14 12:04:50|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|1
1639483500000|2021-12-14 12:05:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1639483520000|2021-12-14 12:05:20|5289.6|5283.6|5289.8|5283.8|5289.8|5283.8|5289.6|5283.6|2
1639483560000|2021-12-14 12:06:00|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|0
1639483580000|2021-12-14 12:06:20|5290|5284|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|1
1639483610000|2021-12-14 12:06:50|||||||||3
1639483620000|2021-12-14 12:07:00|5289.3|5283.3|5289.6|5283.6|5289.6|5283.6|5289.3|5283.3|0
1639483630000|2021-12-14 12:07:10|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|1
1639483640000|2021-12-14 12:07:20|5287.8|5281.8|5289.1|5283.1|5289.8|5283.8|5287.8|5281.8|6
1639483650000|2021-12-14 12:07:30|5289.3|5283.3|5288.8|5282.8|5289.3|5283.3|5288.3|5282.3|1
1639483660000|2021-12-14 12:07:40|5288.6|5282.6|5288.8|5282.8|5288.8|5282.8|5288.6|5282.6|0
1639483670000|2021-12-14 12:07:50|5288.6|5282.6|5287.8|5281.8|5288.6|5282.6|5287.8|5281.8|2
1639483680000|2021-12-14 12:08:00|||||||||1
1639483720000|2021-12-14 12:08:40|5287.6|5281.6|5286.6|5280.6|5287.6|5281.6|5285.6|5279.6|5
1639483730000|2021-12-14 12:08:50|5286.4|5280.4|5286.6|5280.6|5286.6|5280.6|5286.4|5280.4|0
1639483740000|2021-12-14 12:09:00|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.6|5280.6|2
1639483750000|2021-12-14 12:09:10|||||||||1
1639483760000|2021-12-14 12:09:20|5286.4|5280.4|5284.4|5278.4|5286.4|5280.4|5284.4|5278.4|3
1639483770000|2021-12-14 12:09:30|5284.1|5278.1|5284.8|5278.8|5284.8|5278.8|5284.1|5278.1|0
1639483820000|2021-12-14 12:10:20|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|20
1639483830000|2021-12-14 12:10:30|5284.3|5278.3|5283.8|5277.8|5284.3|5278.3|5283.8|5277.8|2
1639483840000|2021-12-14 12:10:40|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|1
1639483860000|2021-12-14 12:11:00|5283.3|5277.3|5283.6|5277.6|5283.6|5277.6|5283.3|5277.3|0
1639483870000|2021-12-14 12:11:10|5283.8|5277.8|5283.8|5277.8|5284|5278|5283.8|5277.8|2
1639483900000|2021-12-14 12:11:40|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|0
1639483910000|2021-12-14 12:11:50|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|3
1639483920000|2021-12-14 12:12:00|5284.6|5278.6|5285.1|5279.1|5285.1|5279.1|5284.6|5278.6|10
1639483950000|2021-12-14 12:12:30|5283.8|5277.8|5284.6|5278.6|5284.8|5278.8|5283.8|5277.8|3
1639483960000|2021-12-14 12:12:40|5284.8|5278.8|5284.9|5278.9|5284.9|5278.9|5284.8|5278.8|0
1639483970000|2021-12-14 12:12:50|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|0
1639483980000|2021-12-14 12:13:00|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|0
1639484000000|2021-12-14 12:13:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|0
1639484010000|2021-12-14 12:13:30|||||||||1
1639484020000|2021-12-14 12:13:40|5285.2|5279.2|5283.8|5277.8|5285.2|5279.2|5283.8|5277.8|2
1639484030000|2021-12-14 12:13:50|||||||||1
1639484070000|2021-12-14 12:14:30|5285.1|5279.1|5285.6|5279.6|5285.6|5279.6|5285.1|5279.1|4
1639484080000|2021-12-14 12:14:40|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|1
1639484090000|2021-12-14 12:14:50|5288|5282|5287.3|5281.3|5289.3|5283.3|5287.1|5281.1|3
1639484100000|2021-12-14 12:15:00|5287.6|5281.6|5287.1|5281.1|5288.6|5282.6|5287.1|5281.1|3
1639484110000|2021-12-14 12:15:10|5288.3|5282.3|5287.6|5281.6|5288.6|5282.6|5287.6|5281.6|5
1639484120000|2021-12-14 12:15:20|5288.4|5282.4|5288.6|5282.6|5288.6|5282.6|5287.8|5281.8|1
1639484130000|2021-12-14 12:15:30|5288.8|5282.8|5289.1|5283.1|5289.1|5283.1|5288.8|5282.8|0
1639484190000|2021-12-14 12:16:30|5289.4|5283.4|5289.8|5283.8|5290|5284|5289.4|5283.4|2
1639484210000|2021-12-14 12:16:50|5289.4|5283.4|5290.3|5284.3|5290.3|5284.3|5289.4|5283.4|1
1639484220000|2021-12-14 12:17:00|||||||||1
1639484230000|2021-12-14 12:17:10|||||||||1
1639484270000|2021-12-14 12:17:50|||||||||1
1639484280000|2021-12-14 12:18:00|5290.1|5284.1|5289.8|5283.8|5290.1|5284.1|5289.8|5283.8|0
1639484300000|2021-12-14 12:18:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1639484320000|2021-12-14 12:18:40|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|2
1639484340000|2021-12-14 12:19:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1639484390000|2021-12-14 12:19:50|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|1
1639484400000|2021-12-14 12:20:00|5290|5284|5290.3|5284.3|5290.3|5284.3|5290|5284|0
1639484450000|2021-12-14 12:20:50|5289.6|5283.6|5289.8|5283.8|5289.8|5283.8|5289.6|5283.6|3
1639484500000|2021-12-14 12:21:40|5289.5|5283.5|5289.6|5283.6|5289.6|5283.6|5289.5|5283.5|0
1639484520000|2021-12-14 12:22:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1639484530000|2021-12-14 12:22:10|||||||||2
1639484570000|2021-12-14 12:22:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|1
1639484580000|2021-12-14 12:23:00|5289.1|5283.1|5288.3|5282.3|5289.1|5283.1|5288.3|5282.3|0
1639484630000|2021-12-14 12:23:50|||||||||1
1639484640000|2021-12-14 12:24:00|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.3|5282.3|0
1639484690000|2021-12-14 12:24:50|||||||||1
1639484740000|2021-12-14 12:25:40|||||||||1
1639484750000|2021-12-14 12:25:50|5290.1|5284.1|5290.3|5284.3|5292.4|5286.4|5290.1|5284.1|5
1639484780000|2021-12-14 12:26:20|5288.1|5282.1|5289.3|5283.3|5289.3|5283.3|5288.1|5282.1|2
1639484800000|2021-12-14 12:26:40|5290.1|5284.1|5289.3|5283.3|5290.1|5284.1|5289.3|5283.3|1
1639484810000|2021-12-14 12:26:50|5289.5|5283.5|5290.1|5284.1|5290.1|5284.1|5289.5|5283.5|10
1639484820000|2021-12-14 12:27:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1639484840000|2021-12-14 12:27:20|5290.1|5284.1|5288.3|5282.3|5290.1|5284.1|5288.3|5282.3|2
1639484860000|2021-12-14 12:27:40|5288.1|5282.1|5284.6|5278.6|5288.1|5282.1|5284.6|5278.6|19
1639484870000|2021-12-14 12:27:50|5284.8|5278.8|5284.4|5278.4|5284.8|5278.8|5284.4|5278.4|0
1639484880000|2021-12-14 12:28:00|5284.1|5278.1|5284.3|5278.3|5284.3|5278.3|5284.1|5278.1|0
1639484920000|2021-12-14 12:28:40|5284.5|5278.5|5287.8|5281.8|5287.8|5281.8|5284.5|5278.5|4
1639484940000|2021-12-14 12:29:00|5288.3|5282.3|5287.3|5281.3|5288.3|5282.3|5287.3|5281.3|3
1639484960000|2021-12-14 12:29:20|||||||||2
1639484990000|2021-12-14 12:29:50|5287.5|5281.5|5287.8|5281.8|5287.8|5281.8|5287.5|5281.5|0
1639485000000|2021-12-14 12:30:00|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|4
1639485020000|2021-12-14 12:30:20|5285.9|5279.9|5284.6|5278.6|5285.9|5279.9|5284.6|5278.6|0
1639485040000|2021-12-14 12:30:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1639485080000|2021-12-14 12:31:20|5283.6|5277.6|5284.1|5278.1|5284.1|5278.1|5283.6|5277.6|1
1639485090000|2021-12-14 12:31:30|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|0
1639485120000|2021-12-14 12:32:00|5283.3|5277.3|5282.1|5276.1|5283.3|5277.3|5282.1|5276.1|2
1639485130000|2021-12-14 12:32:10|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|0
1639485140000|2021-12-14 12:32:20|||||||||1
1639485170000|2021-12-14 12:32:50|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.3|5275.3|0
1639485210000|2021-12-14 12:33:30|5283.8|5277.8|5283.6|5277.6|5283.8|5277.8|5283.6|5277.6|1
1639485230000|2021-12-14 12:33:50|5282.1|5276.1|5282.8|5276.8|5282.8|5276.8|5281.6|5275.6|2
1639485250000|2021-12-14 12:34:10|5281.3|5275.3|5280.3|5274.3|5281.3|5275.3|5280.3|5274.3|4
1639485260000|2021-12-14 12:34:20|5280.9|5274.9|5281.1|5275.1|5281.1|5275.1|5280.9|5274.9|1
1639485270000|2021-12-14 12:34:30|5281.3|5275.3|5282.3|5276.3|5282.3|5276.3|5281.3|5275.3|0
1639485290000|2021-12-14 12:34:50|5283.6|5277.6|5284.1|5278.1|5284.1|5278.1|5283.6|5277.6|1
1639485300000|2021-12-14 12:35:00|5284.3|5278.3|5285.1|5279.1|5285.1|5279.1|5284.3|5278.3|1
1639485310000|2021-12-14 12:35:10|5284.8|5278.8|5284.3|5278.3|5284.8|5278.8|5283.3|5277.3|1
1639485320000|2021-12-14 12:35:20|5284.8|5278.8|5284.3|5278.3|5284.8|5278.8|5284|5278|2
1639485330000|2021-12-14 12:35:30|5284.6|5278.6|5285.3|5279.3|5285.3|5279.3|5284.3|5278.3|3
1639485350000|2021-12-14 12:35:50|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1639485390000|2021-12-14 12:36:30|5285|5279|5285.3|5279.3|5285.3|5279.3|5285|5279|0
1639485400000|2021-12-14 12:36:40|5286.2|5280.2|5285|5279|5286.4|5280.4|5285|5279|9
1639485410000|2021-12-14 12:36:50|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|0
1639485420000|2021-12-14 12:37:00|5285|5279|5284.8|5278.8|5285|5279|5284.8|5278.8|0
1639485430000|2021-12-14 12:37:10|5285|5279|5285|5279|5285|5279|5285|5279|0
1639485440000|2021-12-14 12:37:20|5285.3|5279.3|5285|5279|5285.3|5279.3|5285|5279|1
1639485460000|2021-12-14 12:37:40|5284.8|5278.8|5285|5279|5285|5279|5284.8|5278.8|0
1639485470000|2021-12-14 12:37:50|||||||||1
1639485490000|2021-12-14 12:38:10|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1639485500000|2021-12-14 12:38:20|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1639485520000|2021-12-14 12:38:40|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1639485530000|2021-12-14 12:38:50|5284.8|5278.8|5284.8|5278.8|5285|5279|5284.8|5278.8|0
1639485540000|2021-12-14 12:39:00|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1639485550000|2021-12-14 12:39:10|5284.8|5278.8|5283.8|5277.8|5284.8|5278.8|5283.8|5277.8|2
1639485590000|2021-12-14 12:39:50|5284.4|5278.4|5284.6|5278.6|5284.6|5278.6|5284.4|5278.4|0
1639485600000|2021-12-14 12:40:00|5285|5279|5285|5279|5285.3|5279.3|5284.8|5278.8|0
1639485640000|2021-12-14 12:40:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1639485660000|2021-12-14 12:41:00|5284|5278|5285.8|5279.8|5286.6|5280.6|5284|5278|0
1639485670000|2021-12-14 12:41:10|5286|5280|5285.8|5279.8|5286|5280|5285.5|5279.5|1
1639485680000|2021-12-14 12:41:20|5285.5|5279.5|5285.3|5279.3|5285.5|5279.5|5285.3|5279.3|0
1639485690000|2021-12-14 12:41:30|5286.1|5280.1|5285.3|5279.3|5286.1|5280.1|5285.3|5279.3|0
1639485710000|2021-12-14 12:41:50|5285.1|5279.1|5284.6|5278.6|5285.3|5279.3|5284.3|5278.3|0
1639485720000|2021-12-14 12:42:00|5285.3|5279.3|5285|5279|5285.3|5279.3|5284.8|5278.8|0
1639485730000|2021-12-14 12:42:10|5284.8|5278.8|5283.3|5277.3|5284.8|5278.8|5283.1|5277.1|0
1639485750000|2021-12-14 12:42:30|5283.1|5277.1|5283.3|5277.3|5283.3|5277.3|5283.1|5277.1|1
1639485760000|2021-12-14 12:42:40|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|4
1639485770000|2021-12-14 12:42:50|5283.3|5277.3|5283.1|5277.1|5283.3|5277.3|5283.1|5277.1|2
1639485790000|2021-12-14 12:43:10|5283.8|5277.8|5283.6|5277.6|5283.8|5277.8|5283.3|5277.3|0
1639485800000|2021-12-14 12:43:20|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|0
1639485820000|2021-12-14 12:43:40|5284|5278|5284|5278|5284.3|5278.3|5284|5278|0
1639485870000|2021-12-14 12:44:30|5283.8|5277.8|5284.3|5278.3|5284.3|5278.3|5283.3|5277.3|0
1639485890000|2021-12-14 12:44:50|5284.8|5278.8|5285|5279|5285|5279|5284.8|5278.8|0
1639485900000|2021-12-14 12:45:00|5284.5|5278.5|5284.3|5278.3|5284.5|5278.5|5284.3|5278.3|3
1639485920000|2021-12-14 12:45:20|5285|5279|5285|5279|5285.3|5279.3|5285|5279|0
1639485950000|2021-12-14 12:45:50|5283.3|5277.3|5283.3|5277.3|5283.5|5277.5|5283.1|5277.1|2
1639485960000|2021-12-14 12:46:00|5283.1|5277.1|5282.4|5276.4|5283.3|5277.3|5281.6|5275.6|5
1639485970000|2021-12-14 12:46:10|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|1
1639485980000|2021-12-14 12:46:20|5282.6|5276.6|5282.4|5276.4|5282.6|5276.6|5282.1|5276.1|0
1639485990000|2021-12-14 12:46:30|5280.8|5274.8|5282.6|5276.6|5282.6|5276.6|5280.8|5274.8|0
1639486000000|2021-12-14 12:46:40|5282.8|5276.8|5282.6|5276.6|5282.8|5276.8|5282.6|5276.6|0
1639486010000|2021-12-14 12:46:50|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|0
1639486040000|2021-12-14 12:47:20|5284.8|5278.8|5284.6|5278.6|5285.3|5279.3|5284.6|5278.6|1
1639486070000|2021-12-14 12:47:50|5284.3|5278.3|5284.3|5278.3|5284.6|5278.6|5284.3|5278.3|0
1639486080000|2021-12-14 12:48:00|5283.8|5277.8|5284.3|5278.3|5284.3|5278.3|5283.8|5277.8|0
1639486250000|2021-12-14 12:50:50|||||||||1
1639486260000|2021-12-14 12:51:00|5284.1|5278.1|5283.8|5277.8|5284.3|5278.3|5283.8|5277.8|1
1639486270000|2021-12-14 12:51:10|5282.9|5276.9|5283.1|5277.1|5283.1|5277.1|5282.9|5276.9|5
1639486290000|2021-12-14 12:51:30|5282.6|5276.6|5281.9|5275.9|5282.6|5276.6|5281.9|5275.9|2
1639486300000|2021-12-14 12:51:40|5282.1|5276.1|5285.1|5279.1|5285.1|5279.1|5282.1|5276.1|3
1639486310000|2021-12-14 12:51:50|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1639486340000|2021-12-14 12:52:20|5284.6|5278.6|5285.8|5279.8|5285.8|5279.8|5284.3|5278.3|5
1639486350000|2021-12-14 12:52:30|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|1
1639486360000|2021-12-14 12:52:40|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|1
1639486370000|2021-12-14 12:52:50|||||||||1
1639486400000|2021-12-14 12:53:20|5286.3|5280.3|5286.8|5280.8|5288.3|5282.3|5286.3|5280.3|2
1639486410000|2021-12-14 12:53:30|5286.6|5280.6|5286.3|5280.3|5287.1|5281.1|5286.3|5280.3|0
1639486420000|2021-12-14 12:53:40|5286.9|5280.9|5287.6|5281.6|5287.6|5281.6|5286.9|5280.9|4
1639486430000|2021-12-14 12:53:50|5286.8|5280.8|5287.3|5281.3|5287.6|5281.6|5286.8|5280.8|0
1639486440000|2021-12-14 12:54:00|5287.1|5281.1|5286.6|5280.6|5287.6|5281.6|5286.3|5280.3|0
1639486450000|2021-12-14 12:54:10|5286.8|5280.8|5287.6|5281.6|5287.6|5281.6|5286.8|5280.8|0
1639486470000|2021-12-14 12:54:30|5287.8|5281.8|5288.6|5282.6|5288.6|5282.6|5287.8|5281.8|1
1639486480000|2021-12-14 12:54:40|5288.8|5282.8|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|0
1639486490000|2021-12-14 12:54:50|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|0
1639486500000|2021-12-14 12:55:00|5287.9|5281.9|5288.6|5282.6|5288.6|5282.6|5286.8|5280.8|1
1639486510000|2021-12-14 12:55:10|5288.8|5282.8|5289.3|5283.3|5289.3|5283.3|5288.8|5282.8|0
1639486520000|2021-12-14 12:55:20|5289.8|5283.8|5289.3|5283.3|5290.3|5284.3|5289.1|5283.1|8
1639486530000|2021-12-14 12:55:30|5289.1|5283.1|5289.3|5283.3|5289.3|5283.3|5289.1|5283.1|0
1639486550000|2021-12-14 12:55:50|5289.1|5283.1|5289.1|5283.1|5289.3|5283.3|5289.1|5283.1|0
1639486590000|2021-12-14 12:56:30|5288.8|5282.8|5289.1|5283.1|5289.1|5283.1|5288.8|5282.8|0
1639486600000|2021-12-14 12:56:40|5288.8|5282.8|5288.8|5282.8|5289.1|5283.1|5288.8|5282.8|0
1639486610000|2021-12-14 12:56:50|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|1
1639486620000|2021-12-14 12:57:00|5288.8|5282.8|5288.8|5282.8|5289.1|5283.1|5288.8|5282.8|0
1639486630000|2021-12-14 12:57:10|5289.1|5283.1|5289.1|5283.1|5289.3|5283.3|5288.8|5282.8|0
1639486640000|2021-12-14 12:57:20|5289.3|5283.3|5289.1|5283.1|5289.3|5283.3|5289.1|5283.1|0
1639486650000|2021-12-14 12:57:30|5289.4|5283.4|5289.8|5283.8|5289.8|5283.8|5289.4|5283.4|0
1639486670000|2021-12-14 12:57:50|5289.6|5283.6|5289.6|5283.6|5290.1|5284.1|5289.6|5283.6|1
1639486680000|2021-12-14 12:58:00|5288.8|5282.8|5289.3|5283.3|5289.3|5283.3|5288.8|5282.8|0
1639486710000|2021-12-14 12:58:30|5289.1|5283.1|5288.3|5282.3|5289.1|5283.1|5288.3|5282.3|0
1639486720000|2021-12-14 12:58:40|5288.6|5282.6|5288.3|5282.3|5288.6|5282.6|5288.3|5282.3|0
1639486730000|2021-12-14 12:58:50|||||||||1
1639486740000|2021-12-14 12:59:00|||||||||1
1639486750000|2021-12-14 12:59:10|5289.9|5283.9|5290.1|5284.1|5290.1|5284.1|5289.9|5283.9|1
1639486770000|2021-12-14 12:59:30|||||||||1
1639486790000|2021-12-14 12:59:50|5289.9|5283.9|5290.1|5284.1|5290.1|5284.1|5289.9|5283.9|0
1639486800000|2021-12-14 13:00:00|5289.9|5283.9|5290.1|5284.1|5290.1|5284.1|5289.8|5283.8|1
1639486810000|2021-12-14 13:00:10|5289.9|5283.9|5289.6|5283.6|5290.1|5284.1|5289.1|5283.1|1
1639486820000|2021-12-14 13:00:20|5289.8|5283.8|5298.6|5292.6|5299.8|5293.8|5289.8|5283.8|15
1639486830000|2021-12-14 13:00:30|5298.8|5292.8|5296.8|5290.8|5298.8|5292.8|5296.8|5290.8|1
1639486840000|2021-12-14 13:00:40|5297.1|5291.1|5297.3|5291.3|5297.8|5291.8|5297.1|5291.1|2
1639486850000|2021-12-14 13:00:50|5297.1|5291.1|5296.8|5290.8|5297.1|5291.1|5296.8|5290.8|1
1639486860000|2021-12-14 13:01:00|5297.1|5291.1|5297.4|5291.4|5298.6|5292.6|5296.3|5290.3|12
1639486870000|2021-12-14 13:01:10|5296.8|5290.8|5295.4|5289.4|5298.6|5292.6|5295.4|5289.4|3
1639486890000|2021-12-14 13:01:30|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|1
1639486900000|2021-12-14 13:01:40|5295.9|5289.9|5295.1|5289.1|5295.9|5289.9|5295.1|5289.1|5
1639486910000|2021-12-14 13:01:50|5295.4|5289.4|5297.6|5291.6|5297.6|5291.6|5295.4|5289.4|1
1639486920000|2021-12-14 13:02:00|5297.4|5291.4|5296.6|5290.6|5297.4|5291.4|5296.6|5290.6|1
1639486930000|2021-12-14 13:02:10|5289.8|5283.8|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|9
1639486940000|2021-12-14 13:02:20|5289.1|5283.1|5289.1|5283.1|5289.3|5283.3|5289.1|5283.1|0
1639486950000|2021-12-14 13:02:30|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.1|5283.1|0
1639486960000|2021-12-14 13:02:40|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|1
1639486970000|2021-12-14 13:02:50|5292.1|5286.1|5288.1|5282.1|5292.3|5286.3|5288.1|5282.1|3
1639486980000|2021-12-14 13:03:00|5287.8|5281.8|5285.1|5279.1|5287.8|5281.8|5285.1|5279.1|2
1639486990000|2021-12-14 13:03:10|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|3
1639487000000|2021-12-14 13:03:20|5283.4|5277.4|5282.6|5276.6|5283.4|5277.4|5282.3|5276.3|3
1639487020000|2021-12-14 13:03:40|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|8
1639487030000|2021-12-14 13:03:50|5282.6|5276.6|5282.9|5276.9|5282.9|5276.9|5282.6|5276.6|0
1639487050000|2021-12-14 13:04:10|5284.1|5278.1|5285.6|5279.6|5285.6|5279.6|5283.8|5277.8|4
1639487060000|2021-12-14 13:04:20|5287.3|5281.3|5286.8|5280.8|5287.3|5281.3|5286.8|5280.8|0
1639487070000|2021-12-14 13:04:30|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1639487080000|2021-12-14 13:04:40|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|0
1639487090000|2021-12-14 13:04:50|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1639487100000|2021-12-14 13:05:00|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|0
1639487110000|2021-12-14 13:05:10|5285.1|5279.1|5284.1|5278.1|5285.1|5279.1|5284.1|5278.1|2
1639487120000|2021-12-14 13:05:20|5285.3|5279.3|5285.1|5279.1|5285.3|5279.3|5284.6|5278.6|1
1639487130000|2021-12-14 13:05:30|5284.6|5278.6|5284.9|5278.9|5286.1|5280.1|5284.1|5278.1|1
1639487140000|2021-12-14 13:05:40|5284.6|5278.6|5285.1|5279.1|5286.6|5280.6|5284.6|5278.6|2
1639487150000|2021-12-14 13:05:50|5285.3|5279.3|5283.9|5277.9|5285.3|5279.3|5283.9|5277.9|1
1639487160000|2021-12-14 13:06:00|5284.1|5278.1|5284.1|5278.1|5285.4|5279.4|5283.7|5277.7|1
1639487170000|2021-12-14 13:06:10|5284.4|5278.4|5284.6|5278.6|5284.6|5278.6|5283.4|5277.4|2
1639487180000|2021-12-14 13:06:20|5284.1|5278.1|5284.4|5278.4|5284.4|5278.4|5284.1|5278.1|0
1639487190000|2021-12-14 13:06:30|5282.9|5276.9|5283.6|5277.6|5284.4|5278.4|5282.4|5276.4|3
1639487200000|2021-12-14 13:06:40|5283.1|5277.1|5282.4|5276.4|5284.4|5278.4|5282.4|5276.4|1
1639487210000|2021-12-14 13:06:50|5282.7|5276.7|5283.2|5277.2|5283.2|5277.2|5282.7|5276.7|1
1639487220000|2021-12-14 13:07:00|5282.9|5276.9|5282.9|5276.9|5283.4|5277.4|5282.4|5276.4|2
1639487230000|2021-12-14 13:07:10|5282.7|5276.7|5281.9|5275.9|5282.9|5276.9|5281.9|5275.9|3
1639487250000|2021-12-14 13:07:30|5282.1|5276.1|5281.9|5275.9|5282.1|5276.1|5281.4|5275.4|2
1639487260000|2021-12-14 13:07:40|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5280.9|5274.9|3
1639487270000|2021-12-14 13:07:50|5281.4|5275.4|5283.1|5277.1|5283.3|5277.3|5281.4|5275.4|2
1639487280000|2021-12-14 13:08:00|5282.9|5276.9|5283.4|5277.4|5283.8|5277.8|5282.9|5276.9|1
1639487290000|2021-12-14 13:08:10|5284.1|5278.1|5283.4|5277.4|5284.1|5278.1|5283.4|5277.4|1
1639487300000|2021-12-14 13:08:20|5283.1|5277.1|5284.1|5278.1|5284.1|5278.1|5283.1|5277.1|5
1639487310000|2021-12-14 13:08:30|5283.8|5277.8|5284.3|5278.3|5284.3|5278.3|5283.1|5277.1|2
1639487320000|2021-12-14 13:08:40|5284.6|5278.6|5283.8|5277.8|5284.6|5278.6|5283.4|5277.4|2
1639487330000|2021-12-14 13:08:50|5284.1|5278.1|5284.3|5278.3|5284.3|5278.3|5284.1|5278.1|0
1639487340000|2021-12-14 13:09:00|5283.4|5277.4|5283.4|5277.4|5284.9|5278.9|5283.4|5277.4|1
1639487360000|2021-12-14 13:09:20|5283.2|5277.2|5282.9|5276.9|5283.2|5277.2|5282.9|5276.9|0
1639487370000|2021-12-14 13:09:30|5283.2|5277.2|5282.9|5276.9|5283.6|5277.6|5282.9|5276.9|2
1639487390000|2021-12-14 13:09:50|5290.6|5284.6|5289.8|5283.8|5290.8|5284.8|5289.6|5283.6|24
1639487400000|2021-12-14 13:10:00|5290.6|5284.6|5293.1|5287.1|5293.1|5287.1|5290.6|5284.6|296
1639487410000|2021-12-14 13:10:10|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|0
1639487420000|2021-12-14 13:10:20|5293.8|5287.8|5293.1|5287.1|5293.8|5287.8|5293.1|5287.1|0
1639487430000|2021-12-14 13:10:30|5292.8|5286.8|5293.6|5287.6|5293.6|5287.6|5292.6|5286.6|0
1639487440000|2021-12-14 13:10:40|5293.1|5287.1|5292.8|5286.8|5293.1|5287.1|5292.8|5286.8|0
1639487450000|2021-12-14 13:10:50|5293.2|5287.2|5295.5|5289.5|5295.5|5289.5|5292.5|5286.5|5
1639487460000|2021-12-14 13:11:00|5296|5290|5295.5|5289.5|5296|5290|5295.5|5289.5|1
1639487470000|2021-12-14 13:11:10|5295|5289|5295.5|5289.5|5295.5|5289.5|5294.5|5288.5|1
1639487480000|2021-12-14 13:11:20|5295.3|5289.3|5296|5290|5296|5290|5295|5289|14
1639487490000|2021-12-14 13:11:30|5296.2|5290.2|5297.1|5291.1|5297.8|5291.8|5296.2|5290.2|1
1639487500000|2021-12-14 13:11:40|5296|5290|5292.8|5286.8|5296.5|5290.5|5291.5|5285.5|3
1639487510000|2021-12-14 13:11:50|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|0
1639487530000|2021-12-14 13:12:10|5292.8|5286.8|5293|5287|5293|5287|5292.8|5286.8|0
1639487540000|2021-12-14 13:12:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.5|5286.5|0
1639487560000|2021-12-14 13:12:40|5292.5|5286.5|5292.8|5286.8|5292.8|5286.8|5292.5|5286.5|0
1639487580000|2021-12-14 13:13:00|5292.5|5286.5|5292.3|5286.3|5292.5|5286.5|5292.3|5286.3|0
1639487590000|2021-12-14 13:13:10|5291|5285|5291|5285|5291.5|5285.5|5291|5285|0
1639487600000|2021-12-14 13:13:20|5291.2|5285.2|5291|5285|5291.2|5285.2|5291|5285|0
1639487610000|2021-12-14 13:13:30|5291.2|5285.2|5291|5285|5291.2|5285.2|5291|5285|0
1639487630000|2021-12-14 13:13:50|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.3|5285.3|0
1639487640000|2021-12-14 13:14:00|5295.5|5289.5|5295.2|5289.2|5296.4|5290.4|5294.7|5288.7|16
1639487660000|2021-12-14 13:14:20|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|0
1639487690000|2021-12-14 13:14:50|5297.2|5291.2|5296|5290|5297.2|5291.2|5296|5290|10
1639487700000|2021-12-14 13:15:00|5294.9|5288.9|5293.7|5287.7|5294.9|5288.9|5293.7|5287.7|3
1639487720000|2021-12-14 13:15:20|5294.1|5288.1|5294.4|5288.4|5294.4|5288.4|5294.1|5288.1|2
1639487730000|2021-12-14 13:15:30|5295.2|5289.2|5296.7|5290.7|5298.2|5292.2|5295.2|5289.2|48
1639487740000|2021-12-14 13:15:40|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|6
1639487760000|2021-12-14 13:16:00|5297.7|5291.7|5298.1|5292.1|5298.1|5292.1|5297.7|5291.7|52
1639487770000|2021-12-14 13:16:10|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|10
1639487780000|2021-12-14 13:16:20|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|1
1639487790000|2021-12-14 13:16:30|5297.4|5291.4|5296.9|5290.9|5297.6|5291.6|5296.6|5290.6|3
1639487800000|2021-12-14 13:16:40|5297.1|5291.1|5293.9|5287.9|5297.1|5291.1|5293.4|5287.4|2
1639487820000|2021-12-14 13:17:00|||||||||9
1639487830000|2021-12-14 13:17:10|||||||||2
1639487840000|2021-12-14 13:17:20|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1639487850000|2021-12-14 13:17:30|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|1
1639487860000|2021-12-14 13:17:40|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1639487870000|2021-12-14 13:17:50|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|39
1639487890000|2021-12-14 13:18:10|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5
1639487900000|2021-12-14 13:18:20|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1639487920000|2021-12-14 13:18:40|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|0
1639487930000|2021-12-14 13:18:50|5294.2|5288.2|5293.9|5287.9|5294.2|5288.2|5293.9|5287.9|0
1639487940000|2021-12-14 13:19:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|6
1639487950000|2021-12-14 13:19:10|5293.9|5287.9|5293.7|5287.7|5294.2|5288.2|5293.7|5287.7|2
1639487960000|2021-12-14 13:19:20|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1639487970000|2021-12-14 13:19:30|||||||||6
1639487990000|2021-12-14 13:19:50|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|2
1639488000000|2021-12-14 13:20:00|5293.6|5287.6|5293.7|5287.7|5293.7|5287.7|5293.4|5287.4|1
1639488010000|2021-12-14 13:20:10|5293.4|5287.4|5293.6|5287.6|5293.9|5287.9|5293.4|5287.4|0
1639488020000|2021-12-14 13:20:20|5293.4|5287.4|5293.6|5287.6|5293.6|5287.6|5293.4|5287.4|1
1639488030000|2021-12-14 13:20:30|5293.4|5287.4|5293.1|5287.1|5293.6|5287.6|5293.1|5287.1|4
1639488060000|2021-12-14 13:21:00|5293.4|5287.4|5292.6|5286.6|5293.6|5287.6|5292.6|5286.6|3
1639488070000|2021-12-14 13:21:10|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1639488090000|2021-12-14 13:21:30|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|0
1639488100000|2021-12-14 13:21:40|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1639488110000|2021-12-14 13:21:50|5292.1|5286.1|5292.6|5286.6|5292.6|5286.6|5292.1|5286.1|0
1639488120000|2021-12-14 13:22:00|5293.1|5287.1|5292.6|5286.6|5293.4|5287.4|5292.6|5286.6|1
1639488160000|2021-12-14 13:22:40|5292.1|5286.1|5291.9|5285.9|5292.4|5286.4|5291.9|5285.9|2
1639488170000|2021-12-14 13:22:50|5292.1|5286.1|5290.9|5284.9|5292.1|5286.1|5290.9|5284.9|2
1639488180000|2021-12-14 13:23:00|5291.1|5285.1|5290.9|5284.9|5291.1|5285.1|5290.9|5284.9|0
1639488190000|2021-12-14 13:23:10|5291.1|5285.1|5290.9|5284.9|5291.1|5285.1|5290.9|5284.9|1
1639488210000|2021-12-14 13:23:30|5291.4|5285.4|5291.6|5285.6|5291.6|5285.6|5291.4|5285.4|0
1639488220000|2021-12-14 13:23:40|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1639488240000|2021-12-14 13:24:00|5292.1|5286.1|5291.9|5285.9|5292.1|5286.1|5291.6|5285.6|0
1639488260000|2021-12-14 13:24:20|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|0
1639488270000|2021-12-14 13:24:30|5292.6|5286.6|5292.9|5286.9|5292.9|5286.9|5292.6|5286.6|2
1639488280000|2021-12-14 13:24:40|5292.4|5286.4|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|0
1639488300000|2021-12-14 13:25:00|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|0
1639488310000|2021-12-14 13:25:10|5293.1|5287.1|5292.4|5286.4|5293.1|5287.1|5292.4|5286.4|1
1639488320000|2021-12-14 13:25:20|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|0
1639488330000|2021-12-14 13:25:30|5291.9|5285.9|5292.1|5286.1|5292.1|5286.1|5291.9|5285.9|0
1639488340000|2021-12-14 13:25:40|5291.9|5285.9|5290.2|5284.2|5291.9|5285.9|5290.2|5284.2|1
1639488350000|2021-12-14 13:25:50|5290.4|5284.4|5290.2|5284.2|5290.4|5284.4|5290.2|5284.2|0
1639488400000|2021-12-14 13:26:40|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.4|5283.4|0
1639488410000|2021-12-14 13:26:50|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1639488420000|2021-12-14 13:27:00|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1639488440000|2021-12-14 13:27:20|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|0
1639488470000|2021-12-14 13:27:50|5289.6|5283.6|5290.1|5284.1|5290.1|5284.1|5289.6|5283.6|0
1639488480000|2021-12-14 13:28:00|5290.4|5284.4|5290.1|5284.1|5290.6|5284.6|5289.9|5283.9|2
1639488490000|2021-12-14 13:28:10|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1639488500000|2021-12-14 13:28:20|5290.1|5284.1|5289.9|5283.9|5290.1|5284.1|5289.9|5283.9|0
1639488510000|2021-12-14 13:28:30|5290.1|5284.1|5289.9|5283.9|5290.1|5284.1|5289.9|5283.9|0
1639488540000|2021-12-14 13:29:00|5289.7|5283.7|5289.2|5283.2|5289.7|5283.7|5289.2|5283.2|3
1639488570000|2021-12-14 13:29:30|||||||||3
1639488600000|2021-12-14 13:30:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|2
1639488610000|2021-12-14 13:30:10|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|2
1639488620000|2021-12-14 13:30:20|5289.9|5283.9|5289.7|5283.7|5290.1|5284.1|5289.7|5283.7|1
1639488630000|2021-12-14 13:30:30|5289.5|5283.5|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|0
1639488640000|2021-12-14 13:30:40|5289.9|5283.9|5290.1|5284.1|5290.1|5284.1|5289.9|5283.9|0
1639488650000|2021-12-14 13:30:50|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1639488660000|2021-12-14 13:31:00|5290.1|5284.1|5290.7|5284.7|5290.9|5284.9|5290.1|5284.1|0
1639488670000|2021-12-14 13:31:10|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.7|5284.7|0
1639488690000|2021-12-14 13:31:30|5291.4|5285.4|5293.4|5287.4|5293.4|5287.4|5291.4|5285.4|3
1639488700000|2021-12-14 13:31:40|5293.1|5287.1|5292.9|5286.9|5293.1|5287.1|5291.9|5285.9|1
1639488710000|2021-12-14 13:31:50|5293.4|5287.4|5292.7|5286.7|5293.4|5287.4|5292.7|5286.7|1
1639488720000|2021-12-14 13:32:00|5291.9|5285.9|5293.7|5287.7|5294.2|5288.2|5291.9|5285.9|24
1639488730000|2021-12-14 13:32:10|5293.5|5287.5|5292.7|5286.7|5293.5|5287.5|5292.7|5286.7|1
1639488740000|2021-12-14 13:32:20|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|1
1639488750000|2021-12-14 13:32:30|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|0
1639488760000|2021-12-14 13:32:40|5294.2|5288.2|5294.3|5288.3|5294.5|5288.5|5294.2|5288.2|4
1639488770000|2021-12-14 13:32:50|5294.5|5288.5|5292.5|5286.5|5294.5|5288.5|5292.5|5286.5|3
1639488780000|2021-12-14 13:33:00|5291.7|5285.7|5290.9|5284.9|5291.7|5285.7|5290.7|5284.7|4
1639488790000|2021-12-14 13:33:10|5291.2|5285.2|5287.5|5281.5|5291.2|5285.2|5287.3|5281.3|3
1639488800000|2021-12-14 13:33:20|5287.7|5281.7|5289.7|5283.7|5289.7|5283.7|5287.7|5281.7|2
1639488810000|2021-12-14 13:33:30|5289.5|5283.5|5290.7|5284.7|5290.7|5284.7|5289.5|5283.5|3
1639488820000|2021-12-14 13:33:40|5290.5|5284.5|5288.7|5282.7|5290.5|5284.5|5288.2|5282.2|3
1639488830000|2021-12-14 13:33:50|5288.9|5282.9|5290.7|5284.7|5290.7|5284.7|5288.9|5282.9|0
1639488840000|2021-12-14 13:34:00|5291.7|5285.7|5294.5|5288.5|5294.5|5288.5|5291.5|5285.5|15
1639488850000|2021-12-14 13:34:10|5294.3|5288.3|5292.5|5286.5|5294.3|5288.3|5292.2|5286.2|2
1639488860000|2021-12-14 13:34:20|5292.7|5286.7|5294.5|5288.5|5294.5|5288.5|5292.7|5286.7|4
1639488870000|2021-12-14 13:34:30|5294.3|5288.3|5294|5288|5294.3|5288.3|5294|5288|0
1639488890000|2021-12-14 13:34:50|5294.5|5288.5|5294|5288|5294.5|5288.5|5294|5288|2
1639488900000|2021-12-14 13:35:00|5292.8|5286.8|5293.3|5287.3|5293.8|5287.8|5292.8|5286.8|2
1639488910000|2021-12-14 13:35:10|5293.5|5287.5|5294.5|5288.5|5294.5|5288.5|5293.3|5287.3|1
1639488920000|2021-12-14 13:35:20|5294.3|5288.3|5294.5|5288.5|5294.8|5288.8|5294.3|5288.3|6
1639488930000|2021-12-14 13:35:30|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1639488940000|2021-12-14 13:35:40|5294.5|5288.5|5294.3|5288.3|5294.5|5288.5|5294.3|5288.3|0
1639488950000|2021-12-14 13:35:50|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1639488960000|2021-12-14 13:36:00|5293.5|5287.5|5294|5288|5294|5288|5293.3|5287.3|3
1639488970000|2021-12-14 13:36:10|5294.2|5288.2|5292.5|5286.5|5294.2|5288.2|5292.5|5286.5|7
1639488990000|2021-12-14 13:36:30|||||||||2
1639489000000|2021-12-14 13:36:40|5292.8|5286.8|5292.2|5286.2|5292.8|5286.8|5292.2|5286.2|34
1639489010000|2021-12-14 13:36:50|5288.9|5282.9|5289.2|5283.2|5289.2|5283.2|5288.7|5282.7|2
1639489030000|2021-12-14 13:37:10|5289.9|5283.9|5288.1|5282.1|5290.4|5284.4|5288.1|5282.1|2
1639489040000|2021-12-14 13:37:20|5288.7|5282.7|5290.2|5284.2|5290.7|5284.7|5288.7|5282.7|0
1639489060000|2021-12-14 13:37:40|5290.7|5284.7|5290.4|5284.4|5290.7|5284.7|5290.4|5284.4|0
1639489070000|2021-12-14 13:37:50|5290.7|5284.7|5291.4|5285.4|5291.4|5285.4|5290.7|5284.7|0
1639489080000|2021-12-14 13:38:00|5291.7|5285.7|5289.7|5283.7|5291.9|5285.9|5288.7|5282.7|6
1639489090000|2021-12-14 13:38:10|5289.1|5283.1|5289.2|5283.2|5290.4|5284.4|5287.4|5281.4|2
1639489100000|2021-12-14 13:38:20|5288.7|5282.7|5289.2|5283.2|5289.2|5283.2|5288.2|5282.2|1
1639489110000|2021-12-14 13:38:30|5289.7|5283.7|5289.2|5283.2|5289.9|5283.9|5289.2|5283.2|3
1639489120000|2021-12-14 13:38:40|||||||||2
1639489130000|2021-12-14 13:38:50|5290.2|5284.2|5291.2|5285.2|5291.4|5285.4|5290.2|5284.2|8
1639489140000|2021-12-14 13:39:00|5291.7|5285.7|5290.9|5284.9|5291.7|5285.7|5290.7|5284.7|4
1639489150000|2021-12-14 13:39:10|5291.2|5285.2|5291.7|5285.7|5291.7|5285.7|5291.2|5285.2|2
1639489160000|2021-12-14 13:39:20|5292.2|5286.2|5293.4|5287.4|5294.2|5288.2|5292.2|5286.2|7
1639489170000|2021-12-14 13:39:30|5293.2|5287.2|5293.1|5287.1|5293.2|5287.2|5293.1|5287.1|1
1639489180000|2021-12-14 13:39:40|5292.3|5286.3|5293.7|5287.7|5293.7|5287.7|5290.9|5284.9|6
1639489190000|2021-12-14 13:39:50|5293.9|5287.9|5293.2|5287.2|5294.2|5288.2|5292.2|5286.2|2
1639489200000|2021-12-14 13:40:00|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|0
1639489210000|2021-12-14 13:40:10|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1639489220000|2021-12-14 13:40:20|5293.4|5287.4|5293.9|5287.9|5293.9|5287.9|5293.4|5287.4|269
1639489240000|2021-12-14 13:40:40|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|19
1639489250000|2021-12-14 13:40:50|5292.6|5286.6|5292.4|5286.4|5292.6|5286.6|5292.4|5286.4|0
1639489260000|2021-12-14 13:41:00|5293.1|5287.1|5292.9|5286.9|5293.1|5287.1|5292.4|5286.4|2
1639489270000|2021-12-14 13:41:10|5293.1|5287.1|5293.1|5287.1|5293.9|5287.9|5293.1|5287.1|2
1639489280000|2021-12-14 13:41:20|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.7|5286.7|0
1639489290000|2021-12-14 13:41:30|5293.1|5287.1|5293.1|5287.1|5293.4|5287.4|5293.1|5287.1|3
1639489300000|2021-12-14 13:41:40|5290.9|5284.9|5292.9|5286.9|5293.1|5287.1|5290.9|5284.9|4
1639489310000|2021-12-14 13:41:50|5293.1|5287.1|5292.1|5286.1|5293.4|5287.4|5292.1|5286.1|1
1639489320000|2021-12-14 13:42:00|5291.9|5285.9|5291.1|5285.1|5292.1|5286.1|5290.6|5284.6|5
1639489330000|2021-12-14 13:42:10|5291.4|5285.4|5291.4|5285.4|5291.6|5285.6|5291.1|5285.1|0
1639489340000|2021-12-14 13:42:20|5291.1|5285.1|5290.9|5284.9|5291.6|5285.6|5290.9|5284.9|47
1639489350000|2021-12-14 13:42:30|5290.6|5284.6|5290.9|5284.9|5290.9|5284.9|5290.1|5284.1|1
1639489360000|2021-12-14 13:42:40|5291.1|5285.1|5289.1|5283.1|5291.1|5285.1|5288.4|5282.4|2
1639489370000|2021-12-14 13:42:50|5289.4|5283.4|5289.6|5283.6|5289.9|5283.9|5289.1|5283.1|0
1639489380000|2021-12-14 13:43:00|5290.1|5284.1|5291.9|5285.9|5291.9|5285.9|5290.1|5284.1|0
1639489390000|2021-12-14 13:43:10|5293.1|5287.1|5292.9|5286.9|5293.1|5287.1|5292.9|5286.9|0
1639489400000|2021-12-14 13:43:20|5292.6|5286.6|5292.9|5286.9|5292.9|5286.9|5291.4|5285.4|0
1639489410000|2021-12-14 13:43:30|5293.1|5287.1|5293.1|5287.1|5293.6|5287.6|5293.1|5287.1|0
1639489420000|2021-12-14 13:43:40|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|2
1639489440000|2021-12-14 13:44:00|5293.1|5287.1|5292.7|5286.7|5293.2|5287.2|5292.5|5286.5|104
1639489450000|2021-12-14 13:44:10|5291.7|5285.7|5291.7|5285.7|5292.4|5286.4|5291.2|5285.2|2
1639489460000|2021-12-14 13:44:20|5292.2|5286.2|5291.9|5285.9|5292.2|5286.2|5291.7|5285.7|2
1639489470000|2021-12-14 13:44:30|5292.2|5286.2|5293.2|5287.2|5293.2|5287.2|5291.7|5285.7|1
1639489480000|2021-12-14 13:44:40|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|6
1639489490000|2021-12-14 13:44:50|5293.9|5287.9|5293.7|5287.7|5293.9|5287.9|5293.2|5287.2|2
1639492200000|2021-12-14 14:30:00|5292.6|5286.6|5287.4|5281.4|5295.6|5289.6|5287.1|5281.1|817
1639492210000|2021-12-14 14:30:10|5287.1|5281.1|5285.4|5279.4|5291.1|5285.1|5285.4|5279.4|46
1639492220000|2021-12-14 14:30:20|5285.6|5279.6|5284.7|5278.7|5287.4|5281.4|5284.2|5278.2|36
1639492230000|2021-12-14 14:30:30|5284.4|5278.4|5275.5|5269.5|5286.4|5280.4|5274.7|5268.7|110
1639492240000|2021-12-14 14:30:40|5275.2|5269.2|5274.5|5268.5|5275.2|5269.2|5269.6|5263.6|42
1639492250000|2021-12-14 14:30:50|5274.7|5268.7|5272|5266|5275.2|5269.2|5271.5|5265.5|32
1639492260000|2021-12-14 14:31:00|5272.2|5266.2|5273.1|5267.1|5277.1|5271.1|5272.2|5266.2|55
1639492270000|2021-12-14 14:31:10|5272.4|5266.4|5272.6|5266.6|5276.4|5270.4|5272.4|5266.4|10
1639492280000|2021-12-14 14:31:20|5272.9|5266.9|5265.7|5259.7|5273.4|5267.4|5265.5|5259.5|41
1639492290000|2021-12-14 14:31:30|5265.5|5259.5|5270.1|5264.1|5270.1|5264.1|5265|5259|22
1639492300000|2021-12-14 14:31:40|5276.1|5270.1|5270.4|5264.4|5276.1|5270.1|5270.4|5264.4|17
1639492310000|2021-12-14 14:31:50|5270.1|5264.1|5274.7|5268.7|5274.7|5268.7|5270.1|5264.1|18
1639492320000|2021-12-14 14:32:00|5274.9|5268.9|5282.7|5276.7|5283.1|5277.1|5274.7|5268.7|33
1639492330000|2021-12-14 14:32:10|5282.9|5276.9|5283|5277|5285.7|5279.7|5281.4|5275.4|20
1639492340000|2021-12-14 14:32:20|5282.2|5276.2|5285.2|5279.2|5286.6|5280.6|5282.2|5276.2|19
1639492350000|2021-12-14 14:32:30|5286.3|5280.3|5286.9|5280.9|5288.1|5282.1|5283.6|5277.6|17
1639492360000|2021-12-14 14:32:40|5286.4|5280.4|5285.6|5279.6|5286.4|5280.4|5284.4|5278.4|8
1639492370000|2021-12-14 14:32:50|5288.1|5282.1|5292.6|5286.6|5292.6|5286.6|5288.1|5282.1|17
1639492380000|2021-12-14 14:33:00|5293.6|5287.6|5290.9|5284.9|5294.9|5288.9|5290.7|5284.7|23
1639492390000|2021-12-14 14:33:10|5292.4|5286.4|5289.6|5283.6|5292.4|5286.4|5288.7|5282.7|18
1639492400000|2021-12-14 14:33:20|5288.7|5282.7|5290.4|5284.4|5291.6|5285.6|5288.7|5282.7|19
1639492410000|2021-12-14 14:33:30|5291.1|5285.1|5288.7|5282.7|5291.1|5285.1|5287.6|5281.6|16
1639492420000|2021-12-14 14:33:40|5288.9|5282.9|5281.4|5275.4|5289.2|5283.2|5281.4|5275.4|12
1639492430000|2021-12-14 14:33:50|5281.6|5275.6|5282.1|5276.1|5282.1|5276.1|5280.9|5274.9|11
1639492440000|2021-12-14 14:34:00|5281.9|5275.9|5287.9|5281.9|5287.9|5281.9|5281.9|5275.9|19
1639492450000|2021-12-14 14:34:10|5288.4|5282.4|5287.4|5281.4|5288.4|5282.4|5287.4|5281.4|8
1639492460000|2021-12-14 14:34:20|5287.1|5281.1|5286.9|5280.9|5287.6|5281.6|5285.7|5279.7|17
1639492470000|2021-12-14 14:34:30|5286.7|5280.7|5292.4|5286.4|5292.4|5286.4|5286.7|5280.7|17
1639492480000|2021-12-14 14:34:40|5292.9|5286.9|5299.6|5293.6|5299.6|5293.6|5292.9|5286.9|23
1639492490000|2021-12-14 14:34:50|5299.9|5293.9|5300.9|5294.9|5302.6|5296.6|5299.9|5293.9|125
1639492500000|2021-12-14 14:35:00|5300.7|5294.7|5299.4|5293.4|5302.4|5296.4|5297.1|5291.1|50
1639492510000|2021-12-14 14:35:10|5298.9|5292.9|5300.4|5294.4|5301.4|5295.4|5297.1|5291.1|7
1639492520000|2021-12-14 14:35:20|5300.9|5294.9|5300.6|5294.6|5301.9|5295.9|5300.4|5294.4|9
1639492530000|2021-12-14 14:35:30|5300.4|5294.4|5300.4|5294.4|5303.1|5297.1|5299.7|5293.7|38
1639492540000|2021-12-14 14:35:40|5299.9|5293.9|5299.4|5293.4|5300.1|5294.1|5298.2|5292.2|13
1639492550000|2021-12-14 14:35:50|5298.9|5292.9|5302.1|5296.1|5302.1|5296.1|5298.6|5292.6|10
1639492560000|2021-12-14 14:36:00|5301.9|5295.9|5303.9|5297.9|5303.9|5297.9|5301.6|5295.6|20
1639492570000|2021-12-14 14:36:10|5303.4|5297.4|5304.9|5298.9|5306.6|5300.6|5302.9|5296.9|17
1639492580000|2021-12-14 14:36:20|5304.4|5298.4|5305.6|5299.6|5306.6|5300.6|5303.6|5297.6|39
1639492590000|2021-12-14 14:36:30|5305.1|5299.1|5305.4|5299.4|5305.4|5299.4|5303.4|5297.4|20
1639492600000|2021-12-14 14:36:40|5305.9|5299.9|5305.1|5299.1|5305.9|5299.9|5303.9|5297.9|32
1639492610000|2021-12-14 14:36:50|5304.9|5298.9|5304.1|5298.1|5304.9|5298.9|5303.4|5297.4|17
1639492620000|2021-12-14 14:37:00|5304.9|5298.9|5303.1|5297.1|5304.9|5298.9|5303.1|5297.1|3
1639492630000|2021-12-14 14:37:10|5302.9|5296.9|5290.9|5284.9|5303.1|5297.1|5287.6|5281.6|37
1639492640000|2021-12-14 14:37:20|5289.6|5283.6|5297.1|5291.1|5297.4|5291.4|5289.6|5283.6|25
1639492650000|2021-12-14 14:37:30|5296.1|5290.1|5299.1|5293.1|5299.1|5293.1|5295.9|5289.9|16
1639492660000|2021-12-14 14:37:40|5299.6|5293.6|5301.1|5295.1|5301.1|5295.1|5298.1|5292.1|25
1639492670000|2021-12-14 14:37:50|5301.6|5295.6|5298.4|5292.4|5302.4|5296.4|5298.1|5292.1|7
1639492680000|2021-12-14 14:38:00|5297.2|5291.2|5296.4|5290.4|5297.4|5291.4|5294.4|5288.4|15
1639492690000|2021-12-14 14:38:10|5297.1|5291.1|5296.1|5290.1|5298.1|5292.1|5294.9|5288.9|10
1639492700000|2021-12-14 14:38:20|5296.6|5290.6|5293.1|5287.1|5297.9|5291.9|5293.1|5287.1|16
1639492710000|2021-12-14 14:38:30|5292.9|5286.9|5291.6|5285.6|5293.1|5287.1|5291.2|5285.2|7
1639492720000|2021-12-14 14:38:40|5291.4|5285.4|5292.1|5286.1|5292.1|5286.1|5290.7|5284.7|20
1639492730000|2021-12-14 14:38:50|5292.4|5286.4|5296.1|5290.1|5296.1|5290.1|5292.4|5286.4|13
1639492740000|2021-12-14 14:39:00|5296.6|5290.6|5285.9|5279.9|5296.6|5290.6|5285.9|5279.9|33
1639492750000|2021-12-14 14:39:10|5286.1|5280.1|5284.7|5278.7|5287.4|5281.4|5284.7|5278.7|35
1639492760000|2021-12-14 14:39:20|5284.9|5278.9|5286.4|5280.4|5286.4|5280.4|5284.9|5278.9|19
1639492770000|2021-12-14 14:39:30|5286.9|5280.9|5286.6|5280.6|5287.9|5281.9|5286.4|5280.4|7
1639492780000|2021-12-14 14:39:40|5286.9|5280.9|5289.4|5283.4|5289.4|5283.4|5286.9|5280.9|9
1639492790000|2021-12-14 14:39:50|5287.6|5281.6|5289.7|5283.7|5289.7|5283.7|5287.6|5281.6|9
1639492800000|2021-12-14 14:40:00|5290.1|5284.1|5291.4|5285.4|5293.1|5287.1|5288.9|5282.9|58
1639492810000|2021-12-14 14:40:10|5291.1|5285.1|5290.9|5284.9|5291.6|5285.6|5290.1|5284.1|7
1639492820000|2021-12-14 14:40:20|5291.1|5285.1|5293.6|5287.6|5296.4|5290.4|5291.1|5285.1|8
1639492830000|2021-12-14 14:40:30|5293.4|5287.4|5293.6|5287.6|5293.6|5287.6|5291.9|5285.9|2
1639492840000|2021-12-14 14:40:40|5292.9|5286.9|5293.4|5287.4|5293.9|5287.9|5292.1|5286.1|6
1639492850000|2021-12-14 14:40:50|5293.2|5287.2|5293.1|5287.1|5294.1|5288.1|5292.4|5286.4|10
1639492860000|2021-12-14 14:41:00|5294.1|5288.1|5291.4|5285.4|5294.4|5288.4|5291.4|5285.4|28
1639492870000|2021-12-14 14:41:10|5291.7|5285.7|5291.9|5285.9|5294.1|5288.1|5291.5|5285.5|12
1639492880000|2021-12-14 14:41:20|5292.2|5286.2|5292.9|5286.9|5294.1|5288.1|5292.1|5286.1|12
1639492890000|2021-12-14 14:41:30|5291.9|5285.9|5293.4|5287.4|5293.4|5287.4|5291.6|5285.6|12
1639492900000|2021-12-14 14:41:40|5292.9|5286.9|5286.1|5280.1|5293.4|5287.4|5285.4|5279.4|16
1639492910000|2021-12-14 14:41:50|5285.9|5279.9|5279.4|5273.4|5285.9|5279.9|5278.6|5272.6|31
1639492920000|2021-12-14 14:42:00|5278.9|5272.9|5278.1|5272.1|5279.6|5273.6|5277.7|5271.7|13
1639492930000|2021-12-14 14:42:10|5277.7|5271.7|5275.5|5269.5|5277.9|5271.9|5272.7|5266.7|33
1639492940000|2021-12-14 14:42:20|5275.3|5269.3|5275.7|5269.7|5275.7|5269.7|5274.3|5268.3|22
1639492950000|2021-12-14 14:42:30|5274.5|5268.5|5272|5266|5274.5|5268.5|5271.8|5265.8|15
1639492960000|2021-12-14 14:42:40|5272.4|5266.4|5273.3|5267.3|5273.3|5267.3|5272.4|5266.4|2
1639492970000|2021-12-14 14:42:50|5273|5267|5272.7|5266.7|5273|5267|5272|5266|4
1639492980000|2021-12-14 14:43:00|5272.5|5266.5|5276|5270|5276.5|5270.5|5272.5|5266.5|13
1639492990000|2021-12-14 14:43:10|5277.7|5271.7|5281.2|5275.2|5281.5|5275.5|5277.7|5271.7|10
1639493000000|2021-12-14 14:43:20|5280.5|5274.5|5281|5275|5281|5275|5280|5274|9
1639493010000|2021-12-14 14:43:30|5280.8|5274.8|5281.3|5275.3|5283.5|5277.5|5280.8|5274.8|42
1639493020000|2021-12-14 14:43:40|5281.5|5275.5|5281.5|5275.5|5281.7|5275.7|5281|5275|4
1639493030000|2021-12-14 14:43:50|5281.7|5275.7|5281.3|5275.3|5281.7|5275.7|5281.3|5275.3|1
1639493040000|2021-12-14 14:44:00|5280.3|5274.3|5278.8|5272.8|5280.3|5274.3|5278.8|5272.8|6
1639493050000|2021-12-14 14:44:10|5278.6|5272.6|5278|5272|5278.8|5272.8|5277.8|5271.8|7
1639493060000|2021-12-14 14:44:20|5277.8|5271.8|5281|5275|5282|5276|5277.8|5271.8|8
1639493070000|2021-12-14 14:44:30|5280.7|5274.7|5274.7|5268.7|5281.7|5275.7|5274.7|5268.7|19
1639493080000|2021-12-14 14:44:40|5275|5269|5274|5268|5275.3|5269.3|5273.8|5267.8|4
1639493090000|2021-12-14 14:44:50|5274.2|5268.2|5278.7|5272.7|5278.7|5272.7|5274.2|5268.2|12
1639493100000|2021-12-14 14:45:00|5278.9|5272.9|5278|5272|5282|5276|5278|5272|11
1639493110000|2021-12-14 14:45:10|5278.6|5272.6|5281|5275|5282.2|5276.2|5278|5272|13
1639493120000|2021-12-14 14:45:20|5280.5|5274.5|5282|5276|5282|5276|5280.5|5274.5|4
1639493130000|2021-12-14 14:45:30|5282.8|5276.8|5282|5276|5284.3|5278.3|5282|5276|16
1639493140000|2021-12-14 14:45:40|5282.3|5276.3|5284.7|5278.7|5285|5279|5281.8|5275.8|5
1639493150000|2021-12-14 14:45:50|5284.5|5278.5|5283.7|5277.7|5284.5|5278.5|5282.7|5276.7|7
1639493160000|2021-12-14 14:46:00|5283.5|5277.5|5282.3|5276.3|5283.7|5277.7|5282.3|5276.3|8
1639493170000|2021-12-14 14:46:10|5280.7|5274.7|5280.3|5274.3|5280.7|5274.7|5279.8|5273.8|5
1639493180000|2021-12-14 14:46:20|5279.4|5273.4|5282.3|5276.3|5282.3|5276.3|5278.8|5272.8|9
1639493190000|2021-12-14 14:46:30|5282.5|5276.5|5281|5275|5283|5277|5280.3|5274.3|5
1639493200000|2021-12-14 14:46:40|5281.3|5275.3|5280.3|5274.3|5281.5|5275.5|5280.1|5274.1|3
1639493210000|2021-12-14 14:46:50|5279.8|5273.8|5280.8|5274.8|5280.8|5274.8|5279.5|5273.5|13
1639493220000|2021-12-14 14:47:00|5281.4|5275.4|5282.3|5276.3|5284|5278|5281.4|5275.4|5
1639493230000|2021-12-14 14:47:10|5281.8|5275.8|5283.5|5277.5|5283.5|5277.5|5281.8|5275.8|6
1639493240000|2021-12-14 14:47:20|5285|5279|5283.3|5277.3|5287.3|5281.3|5283.3|5277.3|29
1639493250000|2021-12-14 14:47:30|5283.7|5277.7|5278.7|5272.7|5283.7|5277.7|5278.3|5272.3|13
1639493260000|2021-12-14 14:47:40|5278.3|5272.3|5277.3|5271.3|5278.3|5272.3|5277.1|5271.1|9
1639493270000|2021-12-14 14:47:50|5278|5272|5280|5274|5280|5274|5278|5272|6
1639493280000|2021-12-14 14:48:00|5279.8|5273.8|5279|5273|5280.7|5274.7|5278.8|5272.8|3
1639493290000|2021-12-14 14:48:10|5279.3|5273.3|5279|5273|5280.5|5274.5|5278.5|5272.5|1
1639493300000|2021-12-14 14:48:20|5279.5|5273.5|5276.3|5270.3|5280.5|5274.5|5276.3|5270.3|16
1639493310000|2021-12-14 14:48:30|5276.5|5270.5|5273.2|5267.2|5276.5|5270.5|5273.2|5267.2|8
1639493320000|2021-12-14 14:48:40|5273.7|5267.7|5270.8|5264.8|5275|5269|5270.8|5264.8|20
1639493330000|2021-12-14 14:48:50|5270.6|5264.6|5275.3|5269.3|5275.3|5269.3|5270.6|5264.6|29
1639493340000|2021-12-14 14:49:00|5275.5|5269.5|5280.5|5274.5|5280.7|5274.7|5275.5|5269.5|11
1639493350000|2021-12-14 14:49:10|5280.7|5274.7|5280|5274|5280.9|5274.9|5280|5274|5
1639493360000|2021-12-14 14:49:20|5281|5275|5281.5|5275.5|5281.5|5275.5|5280.2|5274.2|1
1639493370000|2021-12-14 14:49:30|5281.3|5275.3|5278.2|5272.2|5281.7|5275.7|5278|5272|8
1639493380000|2021-12-14 14:49:40|5277.8|5271.8|5277.7|5271.7|5277.8|5271.8|5277.5|5271.5|7
1639493390000|2021-12-14 14:49:50|5277.5|5271.5|5279|5273|5280.2|5274.2|5276.8|5270.8|5
1639493400000|2021-12-14 14:50:00|5279.5|5273.5|5278.7|5272.7|5279.7|5273.7|5278.3|5272.3|8
1639493410000|2021-12-14 14:50:10|5278.3|5272.3|5276|5270|5278.3|5272.3|5276|5270|4
1639493420000|2021-12-14 14:50:20|5276.5|5270.5|5277.7|5271.7|5278.7|5272.7|5276|5270|4
1639493430000|2021-12-14 14:50:30|5277.5|5271.5|5276|5270|5278.2|5272.2|5276|5270|7
1639493450000|2021-12-14 14:50:50|5275.8|5269.8|5274.7|5268.7|5275.8|5269.8|5274.5|5268.5|7
1639493460000|2021-12-14 14:51:00|5275|5269|5271.3|5265.3|5275.7|5269.7|5271.3|5265.3|33
1639493470000|2021-12-14 14:51:10|5272|5266|5271|5265|5272|5266|5270.7|5264.7|7
1639493480000|2021-12-14 14:51:20|5270.3|5264.3|5268|5262|5271.3|5265.3|5267.8|5261.8|4
1639493490000|2021-12-14 14:51:30|5266.5|5260.5|5264.8|5258.8|5267.7|5261.7|5264.5|5258.5|44
1639493500000|2021-12-14 14:51:40|5265.2|5259.2|5266.1|5260.1|5267|5261|5264|5258|41
1639493510000|2021-12-14 14:51:50|5265.8|5259.8|5264|5258|5266.1|5260.1|5262.3|5256.3|38
1639493520000|2021-12-14 14:52:00|5263.5|5257.5|5264.3|5258.3|5265.3|5259.3|5263.5|5257.5|17
1639493530000|2021-12-14 14:52:10|5264.1|5258.1|5264.3|5258.3|5264.3|5258.3|5263.8|5257.8|10
1639493540000|2021-12-14 14:52:20|5266.8|5260.8|5265.1|5259.1|5266.8|5260.8|5264.6|5258.6|31
1639493550000|2021-12-14 14:52:30|5264.3|5258.3|5264.6|5258.6|5265.8|5259.8|5263.8|5257.8|20
1639493560000|2021-12-14 14:52:40|5264.8|5258.8|5265.3|5259.3|5265.3|5259.3|5264.8|5258.8|7
1639493570000|2021-12-14 14:52:50|5265.5|5259.5|5265.3|5259.3|5265.8|5259.8|5263.8|5257.8|11
1639493580000|2021-12-14 14:53:00|5265.1|5259.1|5265.1|5259.1|5265.3|5259.3|5263.3|5257.3|8
1639493590000|2021-12-14 14:53:10|5265.3|5259.3|5265.6|5259.6|5266.1|5260.1|5265.3|5259.3|7
1639493600000|2021-12-14 14:53:20|5265.8|5259.8|5267.8|5261.8|5268.1|5262.1|5265.6|5259.6|3
1639493610000|2021-12-14 14:53:30|5267.6|5261.6|5265.3|5259.3|5267.6|5261.6|5265.1|5259.1|20
1639493620000|2021-12-14 14:53:40|5265.1|5259.1|5266.6|5260.6|5267.6|5261.6|5264.8|5258.8|8
1639493630000|2021-12-14 14:53:50|5266.1|5260.1|5265.3|5259.3|5266.3|5260.3|5265.3|5259.3|6
1639493640000|2021-12-14 14:54:00|5266.3|5260.3|5265.6|5259.6|5266.3|5260.3|5265.6|5259.6|9
1639493650000|2021-12-14 14:54:10|5265.3|5259.3|5265.6|5259.6|5266.1|5260.1|5264.3|5258.3|13
1639493660000|2021-12-14 14:54:20|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5264.6|5258.6|2
1639493670000|2021-12-14 14:54:30|5265.1|5259.1|5265.6|5259.6|5265.6|5259.6|5265.1|5259.1|2
1639493680000|2021-12-14 14:54:40|5265.3|5259.3|5262.8|5256.8|5265.3|5259.3|5262.8|5256.8|14
1639493690000|2021-12-14 14:54:50|5262.6|5256.6|5258.6|5252.6|5262.6|5256.6|5258.6|5252.6|26
1639493700000|2021-12-14 14:55:00|5260.1|5254.1|5255.3|5249.3|5261.1|5255.1|5254.8|5248.8|52
1639493710000|2021-12-14 14:55:10|5255.1|5249.1|5255.6|5249.6|5255.6|5249.6|5254.3|5248.3|13
1639493720000|2021-12-14 14:55:20|5256.8|5250.8|5256.3|5250.3|5256.8|5250.8|5255.8|5249.8|7
1639493730000|2021-12-14 14:55:30|5256.1|5250.1|5257.3|5251.3|5257.3|5251.3|5254.3|5248.3|17
1639493740000|2021-12-14 14:55:40|5256.8|5250.8|5255.6|5249.6|5256.8|5250.8|5255.3|5249.3|3
1639493750000|2021-12-14 14:55:50|5255.8|5249.8|5257.3|5251.3|5257.3|5251.3|5255.6|5249.6|5
1639493760000|2021-12-14 14:56:00|5257.6|5251.6|5258.8|5252.8|5259.8|5253.8|5257.6|5251.6|19
1639493770000|2021-12-14 14:56:10|5258.6|5252.6|5262.3|5256.3|5262.3|5256.3|5258.1|5252.1|27
1639493780000|2021-12-14 14:56:20|5262.6|5256.6|5264.8|5258.8|5265.3|5259.3|5262.1|5256.1|11
1639493790000|2021-12-14 14:56:30|5264.6|5258.6|5265.6|5259.6|5265.8|5259.8|5263.8|5257.8|25
1639493800000|2021-12-14 14:56:40|5265.3|5259.3|5264.3|5258.3|5265.3|5259.3|5263.8|5257.8|14
1639493810000|2021-12-14 14:56:50|5264.1|5258.1|5265.3|5259.3|5265.3|5259.3|5262.8|5256.8|18
1639493820000|2021-12-14 14:57:00|5265.6|5259.6|5264.6|5258.6|5265.8|5259.8|5264.6|5258.6|42
1639493830000|2021-12-14 14:57:10|5264.8|5258.8|5265.3|5259.3|5265.3|5259.3|5264.3|5258.3|5
1639493840000|2021-12-14 14:57:20|5265.8|5259.8|5259.3|5253.3|5265.8|5259.8|5258.6|5252.6|25
1639493850000|2021-12-14 14:57:30|5260.8|5254.8|5262.3|5256.3|5262.3|5256.3|5260.8|5254.8|7
1639493860000|2021-12-14 14:57:40|5262.1|5256.1|5262.3|5256.3|5262.8|5256.8|5262.1|5256.1|26
1639493870000|2021-12-14 14:57:50|5262.5|5256.5|5262.3|5256.3|5263.7|5257.7|5262.3|5256.3|11
1639493880000|2021-12-14 14:58:00|5262.8|5256.8|5263|5257|5263.5|5257.5|5261.8|5255.8|13
1639493890000|2021-12-14 14:58:10|5262.5|5256.5|5263|5257|5263.5|5257.5|5262.5|5256.5|7
1639493900000|2021-12-14 14:58:20|5262.5|5256.5|5263|5257|5263.5|5257.5|5262.5|5256.5|4
1639493910000|2021-12-14 14:58:30|5262.3|5256.3|5262.5|5256.5|5262.5|5256.5|5261.8|5255.8|4
1639493920000|2021-12-14 14:58:40|5262.8|5256.8|5262.3|5256.3|5262.8|5256.8|5262|5256|4
1639493930000|2021-12-14 14:58:50|5262|5256|5260.3|5254.3|5262|5256|5260.3|5254.3|15
1639493940000|2021-12-14 14:59:00|5261|5255|5262.5|5256.5|5263|5257|5260.8|5254.8|9
1639493950000|2021-12-14 14:59:10|5261.5|5255.5|5261|5255|5262.3|5256.3|5261|5255|7
1639493960000|2021-12-14 14:59:20|5260|5254|5260|5254|5260.2|5254.2|5260|5254|8
1639493970000|2021-12-14 14:59:30|5260.2|5254.2|5260|5254|5260.2|5254.2|5259.8|5253.8|3
1639493980000|2021-12-14 14:59:40|5260.3|5254.3|5263.4|5257.4|5263.4|5257.4|5259.7|5253.7|22
1639493990000|2021-12-14 14:59:50|5263.7|5257.7|5265.2|5259.2|5265.9|5259.9|5263.4|5257.4|16
1639494000000|2021-12-14 15:00:00|5265.6|5259.6|5267.7|5261.7|5270.4|5264.4|5265.6|5259.6|33
1639494010000|2021-12-14 15:00:10|5267.9|5261.9|5270.1|5264.1|5271.4|5265.4|5267.4|5261.4|13
1639494020000|2021-12-14 15:00:20|5270.9|5264.9|5271.1|5265.1|5271.6|5265.6|5270.9|5264.9|82
1639494030000|2021-12-14 15:00:30|5270.1|5264.1|5269.1|5263.1|5270.1|5264.1|5268.9|5262.9|4
1639494040000|2021-12-14 15:00:40|5268.9|5262.9|5265.3|5259.3|5268.9|5262.9|5265.3|5259.3|419
1639494050000|2021-12-14 15:00:50|5265.5|5259.5|5263.7|5257.7|5265.5|5259.5|5263.5|5257.5|8
1639494060000|2021-12-14 15:01:00|5264.2|5258.2|5263.6|5257.6|5264.2|5258.2|5260.3|5254.3|15
1639494070000|2021-12-14 15:01:10|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5260.8|5254.8|15
1639494080000|2021-12-14 15:01:20|5263.3|5257.3|5264.3|5258.3|5264.6|5258.6|5263.3|5257.3|17
1639494090000|2021-12-14 15:01:30|5262.3|5256.3|5263.3|5257.3|5263.3|5257.3|5262.3|5256.3|12
1639494100000|2021-12-14 15:01:40|5263.5|5257.5|5263.3|5257.3|5264.6|5258.6|5263.3|5257.3|7
1639494110000|2021-12-14 15:01:50|5263.1|5257.1|5264.3|5258.3|5264.6|5258.6|5263.1|5257.1|10
1639494120000|2021-12-14 15:02:00|5265.3|5259.3|5264.6|5258.6|5265.3|5259.3|5264.1|5258.1|8
1639494130000|2021-12-14 15:02:10|5264.1|5258.1|5264.6|5258.6|5264.6|5258.6|5264.1|5258.1|1
1639494140000|2021-12-14 15:02:20|5264.1|5258.1|5263.3|5257.3|5264.1|5258.1|5262.3|5256.3|10
1639494150000|2021-12-14 15:02:30|5263.1|5257.1|5261.6|5255.6|5263.1|5257.1|5261.6|5255.6|4
1639494160000|2021-12-14 15:02:40|5261.1|5255.1|5261.3|5255.3|5261.3|5255.3|5259.8|5253.8|12
1639494170000|2021-12-14 15:02:50|5261.6|5255.6|5262.1|5256.1|5262.1|5256.1|5261.6|5255.6|2
1639494180000|2021-12-14 15:03:00|5261.6|5255.6|5261.1|5255.1|5261.6|5255.6|5261.1|5255.1|13
1639494190000|2021-12-14 15:03:10|5261.3|5255.3|5263.3|5257.3|5263.6|5257.6|5261.1|5255.1|8
1639494200000|2021-12-14 15:03:20|5264.6|5258.6|5265.1|5259.1|5265.1|5259.1|5264.3|5258.3|7
1639494210000|2021-12-14 15:03:30|5265.3|5259.3|5265.1|5259.1|5265.6|5259.6|5265.1|5259.1|4
1639494220000|2021-12-14 15:03:40|5264.6|5258.6|5265.3|5259.3|5265.3|5259.3|5264.3|5258.3|4
1639494230000|2021-12-14 15:03:50|5265.1|5259.1|5265.3|5259.3|5265.3|5259.3|5265.1|5259.1|13
1639494240000|2021-12-14 15:04:00|5265.1|5259.1|5265.3|5259.3|5265.3|5259.3|5265.1|5259.1|7
1639494250000|2021-12-14 15:04:10|5265.1|5259.1|5267.6|5261.6|5267.8|5261.8|5264.8|5258.8|9
1639494260000|2021-12-14 15:04:20|5267.8|5261.8|5268.6|5262.6|5268.6|5262.6|5267.6|5261.6|4
1639494270000|2021-12-14 15:04:30|5266.8|5260.8|5267.8|5261.8|5267.8|5261.8|5266.8|5260.8|4
1639494280000|2021-12-14 15:04:40|5267.6|5261.6|5261.6|5255.6|5267.6|5261.6|5261.6|5255.6|18
1639494290000|2021-12-14 15:04:50|5261.8|5255.8|5257.8|5251.8|5262.3|5256.3|5257.8|5251.8|23
1639494300000|2021-12-14 15:05:00|5258.1|5252.1|5255.3|5249.3|5259.3|5253.3|5255.3|5249.3|23
1639494310000|2021-12-14 15:05:10|5256.3|5250.3|5258.1|5252.1|5258.6|5252.6|5256.3|5250.3|7
1639494320000|2021-12-14 15:05:20|5255.3|5249.3|5253.6|5247.6|5255.6|5249.6|5253.6|5247.6|8
1639494330000|2021-12-14 15:05:30|5253.3|5247.3|5256.6|5250.6|5256.6|5250.6|5253.3|5247.3|26
1639494340000|2021-12-14 15:05:40|5256.8|5250.8|5261.3|5255.3|5261.3|5255.3|5256.8|5250.8|7
1639494350000|2021-12-14 15:05:50|5261.1|5255.1|5263.8|5257.8|5265|5259|5261.1|5255.1|14
1639494360000|2021-12-14 15:06:00|5264.3|5258.3|5259.7|5253.7|5264.5|5258.5|5259|5253|24
1639494370000|2021-12-14 15:06:10|5259|5253|5257.7|5251.7|5259|5253|5257.7|5251.7|1
1639494380000|2021-12-14 15:06:20|5258|5252|5258.7|5252.7|5260|5254|5257.5|5251.5|10
1639494390000|2021-12-14 15:06:30|5255.2|5249.2|5255.5|5249.5|5255.5|5249.5|5255.2|5249.2|12
1639494400000|2021-12-14 15:06:40|5252.5|5246.5|5252.3|5246.3|5252.5|5246.5|5251.8|5245.8|24
1639494410000|2021-12-14 15:06:50|5252.8|5246.8|5253.1|5247.1|5255.3|5249.3|5252.8|5246.8|11
1639494420000|2021-12-14 15:07:00|5252.3|5246.3|5252.3|5246.3|5252.6|5246.6|5252.3|5246.3|7
1639494430000|2021-12-14 15:07:10|5252.6|5246.6|5252.8|5246.8|5254.3|5248.3|5252.3|5246.3|4
1639494440000|2021-12-14 15:07:20|5252.3|5246.3|5257.8|5251.8|5259.3|5253.3|5252.3|5246.3|12
1639494450000|2021-12-14 15:07:30|5257.3|5251.3|5257.3|5251.3|5258.1|5252.1|5256.6|5250.6|8
1639494460000|2021-12-14 15:07:40|5257.8|5251.8|5255.1|5249.1|5257.8|5251.8|5255.1|5249.1|5
1639494470000|2021-12-14 15:07:50|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.1|5249.1|1
1639494480000|2021-12-14 15:08:00|5255.6|5249.6|5257.3|5251.3|5257.8|5251.8|5255.6|5249.6|10
1639494490000|2021-12-14 15:08:10|5257.1|5251.1|5256.3|5250.3|5257.1|5251.1|5256.3|5250.3|2
1639494500000|2021-12-14 15:08:20|5256.1|5250.1|5256|5250|5256.3|5250.3|5256|5250|2
1639494510000|2021-12-14 15:08:30|5256.3|5250.3|5258.3|5252.3|5258.3|5252.3|5256.3|5250.3|64
1639494520000|2021-12-14 15:08:40|5258.6|5252.6|5258.8|5252.8|5259.1|5253.1|5257.6|5251.6|5
1639494530000|2021-12-14 15:08:50|5259.1|5253.1|5258.8|5252.8|5259.1|5253.1|5258.6|5252.6|3
1639494540000|2021-12-14 15:09:00|5259.1|5253.1|5259.3|5253.3|5259.3|5253.3|5258.8|5252.8|5
1639494550000|2021-12-14 15:09:10|5259.1|5253.1|5259.3|5253.3|5259.3|5253.3|5259.1|5253.1|2
1639494560000|2021-12-14 15:09:20|5260.6|5254.6|5260.3|5254.3|5260.6|5254.6|5260.3|5254.3|3
1639494570000|2021-12-14 15:09:30|5260.1|5254.1|5258.8|5252.8|5260.3|5254.3|5258.8|5252.8|8
1639494580000|2021-12-14 15:09:40|5258.6|5252.6|5258.8|5252.8|5258.8|5252.8|5257.8|5251.8|1
1639494590000|2021-12-14 15:09:50|5258.3|5252.3|5258.1|5252.1|5258.6|5252.6|5258.1|5252.1|5
1639494600000|2021-12-14 15:10:00|5257.1|5251.1|5257.6|5251.6|5258.3|5252.3|5257.1|5251.1|6
1639494610000|2021-12-14 15:10:10|5257.8|5251.8|5257.8|5251.8|5258.6|5252.6|5257.3|5251.3|4
1639494620000|2021-12-14 15:10:20|5258.3|5252.3|5257.1|5251.1|5258.3|5252.3|5256.3|5250.3|5
1639494630000|2021-12-14 15:10:30|5256.8|5250.8|5256.3|5250.3|5256.8|5250.8|5256.3|5250.3|2
1639494640000|2021-12-14 15:10:40|5256.6|5250.6|5255.8|5249.8|5256.6|5250.6|5255.3|5249.3|8
1639494660000|2021-12-14 15:11:00|5255.3|5249.3|5255.8|5249.8|5255.8|5249.8|5255.3|5249.3|3
1639494670000|2021-12-14 15:11:10|5255.3|5249.3|5255.6|5249.6|5255.8|5249.8|5255.3|5249.3|10
1639494680000|2021-12-14 15:11:20|5255.1|5249.1|5255.8|5249.8|5255.8|5249.8|5255.1|5249.1|4
1639494690000|2021-12-14 15:11:30|5257.8|5251.8|5255.8|5249.8|5257.8|5251.8|5255.8|5249.8|16
1639494700000|2021-12-14 15:11:40|5255.6|5249.6|5253.6|5247.6|5255.8|5249.8|5252.3|5246.3|41
1639494710000|2021-12-14 15:11:50|5253.3|5247.3|5253.6|5247.6|5254.1|5248.1|5253.3|5247.3|2
1639494720000|2021-12-14 15:12:00|5253.3|5247.3|5251.3|5245.3|5253.6|5247.6|5251.3|5245.3|14
1639494730000|2021-12-14 15:12:10|5247.6|5241.6|5246.3|5240.3|5247.6|5241.6|5244.8|5238.8|22
1639494740000|2021-12-14 15:12:20|5246.1|5240.1|5245.1|5239.1|5246.8|5240.8|5245.1|5239.1|149
1639494750000|2021-12-14 15:12:30|5243.6|5237.6|5245.3|5239.3|5245.8|5239.8|5243.6|5237.6|11
1639494760000|2021-12-14 15:12:40|5245.1|5239.1|5247.8|5241.8|5248.6|5242.6|5245.1|5239.1|6
1639494770000|2021-12-14 15:12:50|5247.1|5241.1|5247.6|5241.6|5248.6|5242.6|5246.8|5240.8|3
1639494780000|2021-12-14 15:13:00|5248.1|5242.1|5246.6|5240.6|5249.6|5243.6|5246.6|5240.6|13
1639494790000|2021-12-14 15:13:10|5246.3|5240.3|5245.6|5239.6|5246.8|5240.8|5244.8|5238.8|12
1639494800000|2021-12-14 15:13:20|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|6
1639494810000|2021-12-14 15:13:30|5246.1|5240.1|5247.3|5241.3|5247.3|5241.3|5244.8|5238.8|15
1639494820000|2021-12-14 15:13:40|5242.8|5236.8|5242.8|5236.8|5243.3|5237.3|5242.4|5236.4|10
1639494830000|2021-12-14 15:13:50|5243.1|5237.1|5241.9|5235.9|5243.3|5237.3|5241.9|5235.9|52
1639494840000|2021-12-14 15:14:00|5239.9|5233.9|5240.7|5234.7|5241.1|5235.1|5239.6|5233.6|14
1639494850000|2021-12-14 15:14:10|5240.4|5234.4|5237.9|5231.9|5240.4|5234.4|5237.9|5231.9|53
1639494860000|2021-12-14 15:14:20|5236.8|5230.8|5240.1|5234.1|5240.4|5234.4|5236.8|5230.8|13
1639494870000|2021-12-14 15:14:30|5240.4|5234.4|5239.8|5233.8|5240.6|5234.6|5239.1|5233.1|7
1639494880000|2021-12-14 15:14:40|5239.6|5233.6|5240.8|5234.8|5241.8|5235.8|5239.1|5233.1|7
1639494890000|2021-12-14 15:14:50|5240.1|5234.1|5241.8|5235.8|5241.8|5235.8|5238.1|5232.1|29
1639494900000|2021-12-14 15:15:00|5240.6|5234.6|5240.2|5234.2|5242.4|5236.4|5239.7|5233.7|8
1639494910000|2021-12-14 15:15:10|5239.9|5233.9|5235.4|5229.4|5239.9|5233.9|5234.9|5228.9|23
1639494920000|2021-12-14 15:15:20|5235.9|5229.9|5236.4|5230.4|5236.4|5230.4|5235.4|5229.4|14
1639494930000|2021-12-14 15:15:30|5236.7|5230.7|5239.7|5233.7|5240.2|5234.2|5236.7|5230.7|17
1639494940000|2021-12-14 15:15:40|5239.9|5233.9|5238.7|5232.7|5241.2|5235.2|5238.7|5232.7|14
1639494950000|2021-12-14 15:15:50|5239.2|5233.2|5237.7|5231.7|5239.2|5233.2|5237.2|5231.2|5
1639494960000|2021-12-14 15:16:00|5237.2|5231.2|5235.2|5229.2|5237.2|5231.2|5235.2|5229.2|8
1639494970000|2021-12-14 15:16:10|||||||||5
1639494980000|2021-12-14 15:16:20|5233.9|5227.9|5231.4|5225.4|5233.9|5227.9|5231.2|5225.2|23
1639494990000|2021-12-14 15:16:30|5231.9|5225.9|5229.7|5223.7|5232.4|5226.4|5228.9|5222.9|23
1639495000000|2021-12-14 15:16:40|5230.2|5224.2|5229.4|5223.4|5230.2|5224.2|5229.1|5223.1|13
1639495010000|2021-12-14 15:16:50|5229.7|5223.7|5226.5|5220.5|5229.7|5223.7|5226.5|5220.5|51
1639495020000|2021-12-14 15:17:00|5227.9|5221.9|5227.4|5221.4|5231.4|5225.4|5227.4|5221.4|13
1639495030000|2021-12-14 15:17:10|5227.6|5221.6|5229.4|5223.4|5231.4|5225.4|5227.1|5221.1|13
1639495040000|2021-12-14 15:17:20|5228.6|5222.6|5227.4|5221.4|5228.6|5222.6|5226.9|5220.9|3
1639495050000|2021-12-14 15:17:30|5227.7|5221.7|5226.7|5220.7|5228.2|5222.2|5226.7|5220.7|2
1639495060000|2021-12-14 15:17:40|5227.2|5221.2|5226|5220|5228.7|5222.7|5226|5220|16
1639495070000|2021-12-14 15:17:50|5225.7|5219.7|5226.4|5220.4|5228.3|5222.3|5225|5219|24
1639495080000|2021-12-14 15:18:00|5226.6|5220.6|5224.9|5218.9|5226.6|5220.6|5224.9|5218.9|16
1639495090000|2021-12-14 15:18:10|5224.7|5218.7|5222.7|5216.7|5224.7|5218.7|5222|5216|15
1639495100000|2021-12-14 15:18:20|5222.2|5216.2|5222.4|5216.4|5223|5217|5221.5|5215.5|10
1639495110000|2021-12-14 15:18:30|5221.2|5215.2|5222.4|5216.4|5222.4|5216.4|5221.2|5215.2|13
1639495120000|2021-12-14 15:18:40|5222.2|5216.2|5222.9|5216.9|5222.9|5216.9|5221.5|5215.5|15
1639495130000|2021-12-14 15:18:50|5221.9|5215.9|5222.7|5216.7|5222.7|5216.7|5221|5215|10
1639495140000|2021-12-14 15:19:00|5222.5|5216.5|5219.4|5213.4|5222.5|5216.5|5219.4|5213.4|25
1639495150000|2021-12-14 15:19:10|5219.6|5213.6|5219.9|5213.9|5219.9|5213.9|5219.2|5213.2|22
1639495160000|2021-12-14 15:19:20|5224.2|5218.2|5223.7|5217.7|5224.2|5218.2|5223.7|5217.7|9
1639495170000|2021-12-14 15:19:30|5223.5|5217.5|5225.7|5219.7|5225.9|5219.9|5223.5|5217.5|6
1639495180000|2021-12-14 15:19:40|5225.9|5219.9|5225|5219|5225.9|5219.9|5224.7|5218.7|6
1639495190000|2021-12-14 15:19:50|5225.2|5219.2|5225.4|5219.4|5225.4|5219.4|5224.5|5218.5|6
1639495200000|2021-12-14 15:20:00|5226.4|5220.4|5226.7|5220.7|5227.9|5221.9|5226.4|5220.4|12
1639495210000|2021-12-14 15:20:10|5226.5|5220.5|5230|5224|5230.2|5224.2|5226.5|5220.5|20
1639495220000|2021-12-14 15:20:20|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230|5224|6
1639495230000|2021-12-14 15:20:30|5230.2|5224.2|5231.5|5225.5|5231.5|5225.5|5230|5224|9
1639495240000|2021-12-14 15:20:40|5230.7|5224.7|5232.2|5226.2|5232.5|5226.5|5230.7|5224.7|4
1639495250000|2021-12-14 15:20:50|5232|5226|5234.2|5228.2|5234.2|5228.2|5231.8|5225.8|11
1639495260000|2021-12-14 15:21:00|5233.2|5227.2|5234.2|5228.2|5235.2|5229.2|5232|5226|27
1639495270000|2021-12-14 15:21:10|5234.4|5228.4|5237.2|5231.2|5238.1|5232.1|5234.4|5228.4|8
1639495280000|2021-12-14 15:21:20|5237.7|5231.7|5237.7|5231.7|5238.2|5232.2|5237.7|5231.7|37
1639495290000|2021-12-14 15:21:30|5238.9|5232.9|5238.6|5232.6|5240.4|5234.4|5238.6|5232.6|40
1639495300000|2021-12-14 15:21:40|5238.1|5232.1|5237.6|5231.6|5238.4|5232.4|5237.6|5231.6|4
1639495310000|2021-12-14 15:21:50|5236.9|5230.9|5236.1|5230.1|5236.9|5230.9|5236.1|5230.1|6
1639495320000|2021-12-14 15:22:00|5237.1|5231.1|5235.6|5229.6|5237.1|5231.1|5235.6|5229.6|13
1639495330000|2021-12-14 15:22:10|||||||||1
1639495340000|2021-12-14 15:22:20|||||||||5
1639495350000|2021-12-14 15:22:30|5235.1|5229.1|5231.4|5225.4|5235.1|5229.1|5230.9|5224.9|17
1639495360000|2021-12-14 15:22:40|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|2
1639495370000|2021-12-14 15:22:50|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.1|5225.1|4
1639495380000|2021-12-14 15:23:00|5231.6|5225.6|5232.1|5226.1|5233.6|5227.6|5231.6|5225.6|5
1639495390000|2021-12-14 15:23:10|5232.6|5226.6|5233.4|5227.4|5233.6|5227.6|5232.6|5226.6|14
1639495400000|2021-12-14 15:23:20|5233.6|5227.6|5232.6|5226.6|5233.6|5227.6|5232.6|5226.6|5
1639495410000|2021-12-14 15:23:30|5232.4|5226.4|5230.9|5224.9|5232.4|5226.4|5230.9|5224.9|4
1639495420000|2021-12-14 15:23:40|5232.1|5226.1|5232.9|5226.9|5233.4|5227.4|5232.1|5226.1|10
1639495430000|2021-12-14 15:23:50|5232.4|5226.4|5231.6|5225.6|5232.4|5226.4|5231.6|5225.6|3
1639495440000|2021-12-14 15:24:00|5231.4|5225.4|5229.9|5223.9|5231.4|5225.4|5229.9|5223.9|3
1639495450000|2021-12-14 15:24:10|5230.1|5224.1|5232.1|5226.1|5232.1|5226.1|5230.1|5224.1|11
1639495460000|2021-12-14 15:24:20|5231.9|5225.9|5234.1|5228.1|5234.1|5228.1|5231.6|5225.6|5
1639495470000|2021-12-14 15:24:30|5233.9|5227.9|5233.1|5227.1|5233.9|5227.9|5233.1|5227.1|5
1639495480000|2021-12-14 15:24:40|5232.6|5226.6|5232.6|5226.6|5232.9|5226.9|5232.6|5226.6|2
1639495490000|2021-12-14 15:24:50|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.2|5226.2|6
1639495500000|2021-12-14 15:25:00|5233.1|5227.1|5240.9|5234.9|5241.9|5235.9|5232.6|5226.6|31
1639495510000|2021-12-14 15:25:10|5239.6|5233.6|5237.9|5231.9|5240.1|5234.1|5236.6|5230.6|34
1639495520000|2021-12-14 15:25:20|5237.6|5231.6|5236.6|5230.6|5237.6|5231.6|5236.6|5230.6|8
1639495530000|2021-12-14 15:25:30|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.4|5231.4|16
1639495540000|2021-12-14 15:25:40|5237.6|5231.6|5236.6|5230.6|5237.6|5231.6|5236.6|5230.6|5
1639495550000|2021-12-14 15:25:50|5236.4|5230.4|5235.6|5229.6|5236.4|5230.4|5235.6|5229.6|10
1639495560000|2021-12-14 15:26:00|5238.1|5232.1|5237.6|5231.6|5238.6|5232.6|5237.6|5231.6|7
1639495570000|2021-12-14 15:26:10|5237.9|5231.9|5235.6|5229.6|5237.9|5231.9|5235.6|5229.6|9
1639495580000|2021-12-14 15:26:20|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.1|5229.1|4
1639495590000|2021-12-14 15:26:30|5235.6|5229.6|5236.1|5230.1|5237.4|5231.4|5235.6|5229.6|4
1639495600000|2021-12-14 15:26:40|5236.4|5230.4|5231.2|5225.2|5236.4|5230.4|5231.2|5225.2|16
1639495610000|2021-12-14 15:26:50|5231|5225|5230.4|5224.4|5231|5225|5230.2|5224.2|21
1639495620000|2021-12-14 15:27:00|5230.6|5224.6|5229.4|5223.4|5230.9|5224.9|5229.2|5223.2|8
1639495630000|2021-12-14 15:27:10|5229.7|5223.7|5228.2|5222.2|5230.4|5224.4|5228|5222|9
1639495640000|2021-12-14 15:27:20|5228.4|5222.4|5228|5222|5228.4|5222.4|5227.8|5221.8|6
1639495650000|2021-12-14 15:27:30|5228.2|5222.2|5227.4|5221.4|5228.2|5222.2|5223.2|5217.2|10
1639495660000|2021-12-14 15:27:40|5227.2|5221.2|5231.9|5225.9|5234.1|5228.1|5227.2|5221.2|16
1639495670000|2021-12-14 15:27:50|5233.9|5227.9|5236.4|5230.4|5236.9|5230.9|5233.7|5227.7|5
1639495680000|2021-12-14 15:28:00|5237.1|5231.1|5234.1|5228.1|5237.1|5231.1|5234.1|5228.1|21
1639495690000|2021-12-14 15:28:10|5232.1|5226.1|5232.4|5226.4|5232.4|5226.4|5231.6|5225.6|5
1639495700000|2021-12-14 15:28:20|5232.2|5226.2|5233.9|5227.9|5233.9|5227.9|5231.6|5225.6|4
1639495710000|2021-12-14 15:28:30|5233.4|5227.4|5231.6|5225.6|5233.4|5227.4|5231.6|5225.6|2
1639495720000|2021-12-14 15:28:40|5232.1|5226.1|5232.9|5226.9|5232.9|5226.9|5232.1|5226.1|4
1639495730000|2021-12-14 15:28:50|5232.6|5226.6|5231.4|5225.4|5233.1|5227.1|5231.4|5225.4|2
1639495740000|2021-12-14 15:29:00|5231.6|5225.6|5231.4|5225.4|5233.4|5227.4|5231.4|5225.4|40
1639495750000|2021-12-14 15:29:10|5231.6|5225.6|5235.1|5229.1|5235.1|5229.1|5231.6|5225.6|4
1639495760000|2021-12-14 15:29:20|5234.9|5228.9|5235.1|5229.1|5235.1|5229.1|5234.6|5228.6|8
1639495770000|2021-12-14 15:29:30|5234.9|5228.9|5234.4|5228.4|5237.1|5231.1|5234.4|5228.4|13
1639495780000|2021-12-14 15:29:40|5234.1|5228.1|5233.4|5227.4|5234.6|5228.6|5233.4|5227.4|2
1639495790000|2021-12-14 15:29:50|5233.2|5227.2|5232.1|5226.1|5233.2|5227.2|5230.9|5224.9|16
1639495800000|2021-12-14 15:30:00|5231.6|5225.6|5233.6|5227.6|5234.4|5228.4|5231.6|5225.6|21
1639495810000|2021-12-14 15:30:10|5233.4|5227.4|5231.6|5225.6|5233.4|5227.4|5231.4|5225.4|5
1639495820000|2021-12-14 15:30:20|5231.9|5225.9|5231.9|5225.9|5232.4|5226.4|5231.4|5225.4|6
1639495830000|2021-12-14 15:30:30|5232.1|5226.1|5231.6|5225.6|5232.1|5226.1|5230.9|5224.9|4
1639495840000|2021-12-14 15:30:40|5231.4|5225.4|5233.6|5227.6|5233.9|5227.9|5231.4|5225.4|12
1639495850000|2021-12-14 15:30:50|5232.9|5226.9|5232.6|5226.6|5232.9|5226.9|5232.6|5226.6|3
1639495860000|2021-12-14 15:31:00|5233.1|5227.1|5231.6|5225.6|5233.6|5227.6|5231.6|5225.6|22
1639495870000|2021-12-14 15:31:10|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|2
1639495880000|2021-12-14 15:31:20|5233.4|5227.4|5233.6|5227.6|5234.9|5228.9|5232.9|5226.9|7
1639495890000|2021-12-14 15:31:30|5233.4|5227.4|5233.4|5227.4|5234.9|5228.9|5233.4|5227.4|13
1639495900000|2021-12-14 15:31:40|5232.4|5226.4|5234.1|5228.1|5234.6|5228.6|5232.4|5226.4|13
1639495910000|2021-12-14 15:31:50|5233.4|5227.4|5231.9|5225.9|5234.1|5228.1|5231.6|5225.6|4
1639495920000|2021-12-14 15:32:00|5231.6|5225.6|5229.2|5223.2|5231.6|5225.6|5227|5221|32
1639495930000|2021-12-14 15:32:10|5229.4|5223.4|5229.4|5223.4|5230.5|5224.5|5229.2|5223.2|9
1639495940000|2021-12-14 15:32:20|5229.2|5223.2|5232.4|5226.4|5232.4|5226.4|5229.2|5223.2|9
1639495950000|2021-12-14 15:32:30|5232.2|5226.2|5232.4|5226.4|5232.6|5226.6|5232.2|5226.2|6
1639495960000|2021-12-14 15:32:40|5232.2|5226.2|5230.4|5224.4|5232.2|5226.2|5228.9|5222.9|10
1639495970000|2021-12-14 15:32:50|5230.2|5224.2|5228.4|5222.4|5230.2|5224.2|5228.2|5222.2|8
1639495980000|2021-12-14 15:33:00|5228.6|5222.6|5227.4|5221.4|5228.9|5222.9|5227.4|5221.4|17
1639495990000|2021-12-14 15:33:10|5227.2|5221.2|5226.4|5220.4|5227.2|5221.2|5226.4|5220.4|5
1639496000000|2021-12-14 15:33:20|5226.2|5220.2|5226.9|5220.9|5226.9|5220.9|5224.4|5218.4|14
1639496010000|2021-12-14 15:33:30|5226.4|5220.4|5227.7|5221.7|5227.9|5221.9|5226.4|5220.4|5
1639496020000|2021-12-14 15:33:40|5228.5|5222.5|5229.7|5223.7|5230.5|5224.5|5228.5|5222.5|10
1639496030000|2021-12-14 15:33:50|5231.7|5225.7|5227.4|5221.4|5231.7|5225.7|5227.4|5221.4|15
1639496040000|2021-12-14 15:34:00|5226.4|5220.4|5228.4|5222.4|5228.4|5222.4|5226.4|5220.4|7
1639496050000|2021-12-14 15:34:10|5223.4|5217.4|5223|5217|5224.2|5218.2|5223|5217|15
1639496060000|2021-12-14 15:34:20|5222.5|5216.5|5223.7|5217.7|5223.7|5217.7|5222.2|5216.2|9
1639496070000|2021-12-14 15:34:30|5223.4|5217.4|5223.7|5217.7|5224.2|5218.2|5223.4|5217.4|4
1639496080000|2021-12-14 15:34:40|5223.5|5217.5|5226|5220|5226.2|5220.2|5223|5217|9
1639496090000|2021-12-14 15:34:50|5225.5|5219.5|5225.4|5219.4|5226.2|5220.2|5224.2|5218.2|13
1639496100000|2021-12-14 15:35:00|5225.2|5219.2|5224.4|5218.4|5225.2|5219.2|5224.2|5218.2|4
1639496110000|2021-12-14 15:35:10|5224.2|5218.2|5222.7|5216.7|5224.2|5218.2|5222.4|5216.4|10
1639496120000|2021-12-14 15:35:20|5222.4|5216.4|5221.4|5215.4|5222.4|5216.4|5219.6|5213.6|17
1639496130000|2021-12-14 15:35:30|5222.5|5216.5|5223.7|5217.7|5223.7|5217.7|5222.5|5216.5|7
1639496140000|2021-12-14 15:35:40|5223.5|5217.5|5224.4|5218.4|5225|5219|5223.5|5217.5|11
1639496150000|2021-12-14 15:35:50|5225.7|5219.7|5224.2|5218.2|5225.7|5219.7|5224.2|5218.2|10
1639496160000|2021-12-14 15:36:00|5224.9|5218.9|5224|5218|5225.4|5219.4|5224|5218|5
1639496170000|2021-12-14 15:36:10|5224.4|5218.4|5221.4|5215.4|5224.4|5218.4|5220.9|5214.9|11
1639496180000|2021-12-14 15:36:20|5221.7|5215.7|5220.4|5214.4|5221.7|5215.7|5220.2|5214.2|6
1639496190000|2021-12-14 15:36:30|5220.9|5214.9|5226|5220|5226|5220|5220.9|5214.9|10
1639496200000|2021-12-14 15:36:40|5225.7|5219.7|5226|5220|5226|5220|5225.7|5219.7|2
1639496210000|2021-12-14 15:36:50|5226.2|5220.2|5227.7|5221.7|5228.7|5222.7|5226.2|5220.2|8
1639496220000|2021-12-14 15:37:00|5229|5223|5230.5|5224.5|5232|5226|5229|5223|12
1639496230000|2021-12-14 15:37:10|5230.7|5224.7|5234|5228|5234|5228|5230.7|5224.7|9
1639496240000|2021-12-14 15:37:20|5233.8|5227.8|5232.2|5226.2|5233.8|5227.8|5231|5225|6
1639496250000|2021-12-14 15:37:30|5233|5227|5229.2|5223.2|5233|5227|5229.2|5223.2|7
1639496260000|2021-12-14 15:37:40|5227.2|5221.2|5233|5227|5233|5227|5227.2|5221.2|23
1639496270000|2021-12-14 15:37:50|5233.2|5227.2|5229.4|5223.4|5233.2|5227.2|5229.2|5223.2|4
1639496280000|2021-12-14 15:38:00|5229.2|5223.2|5227.2|5221.2|5229.2|5223.2|5227.2|5221.2|0
1639496290000|2021-12-14 15:38:10|5227|5221|5227.2|5221.2|5227.2|5221.2|5227|5221|2
1639496300000|2021-12-14 15:38:20|5228|5222|5227.2|5221.2|5228.4|5222.4|5227.2|5221.2|8
1639496310000|2021-12-14 15:38:30|5227|5221|5227|5221|5227.2|5221.2|5227|5221|3
1639496320000|2021-12-14 15:38:40|5226.2|5220.2|5225|5219|5226.5|5220.5|5225|5219|2
1639496330000|2021-12-14 15:38:50|5224.8|5218.8|5224|5218|5225.2|5219.2|5224|5218|2
1639496340000|2021-12-14 15:39:00|5224.2|5218.2|5223.4|5217.4|5224.2|5218.2|5223.2|5217.2|6
1639496350000|2021-12-14 15:39:10|5223.9|5217.9|5227.1|5221.1|5227.1|5221.1|5223.9|5217.9|23
1639496360000|2021-12-14 15:39:20|5227.2|5221.2|5226.4|5220.4|5228.6|5222.6|5226.4|5220.4|4
1639496370000|2021-12-14 15:39:30|5226.2|5220.2|5224.4|5218.4|5226.2|5220.2|5223.9|5217.9|4
1639496380000|2021-12-14 15:39:40|5224.9|5218.9|5223.1|5217.1|5224.9|5218.9|5222.6|5216.6|4
1639496390000|2021-12-14 15:39:50|5222.9|5216.9|5222.1|5216.1|5223.4|5217.4|5221.9|5215.9|4
1639496400000|2021-12-14 15:40:00|5221.9|5215.9|5220.6|5214.6|5221.9|5215.9|5219.6|5213.6|14
1639496410000|2021-12-14 15:40:10|5221.6|5215.6|5219.6|5213.6|5221.6|5215.6|5219.6|5213.6|4
1639496420000|2021-12-14 15:40:20|5218.9|5212.9|5217.4|5211.4|5218.9|5212.9|5217.1|5211.1|18
1639496430000|2021-12-14 15:40:30|5216.9|5210.9|5219.4|5213.4|5219.4|5213.4|5216.9|5210.9|8
1639496440000|2021-12-14 15:40:40|5219.1|5213.1|5217.1|5211.1|5219.1|5213.1|5216.6|5210.6|5
1639496450000|2021-12-14 15:40:50|5217.4|5211.4|5218.9|5212.9|5218.9|5212.9|5216.9|5210.9|39
1639496460000|2021-12-14 15:41:00|5219.1|5213.1|5216.4|5210.4|5220.9|5214.9|5215.9|5209.9|44
1639496470000|2021-12-14 15:41:10|5217.1|5211.1|5219.6|5213.6|5219.6|5213.6|5217.1|5211.1|15
1639496480000|2021-12-14 15:41:20|5219.1|5213.1|5220.4|5214.4|5220.6|5214.6|5218.6|5212.6|36
1639496490000|2021-12-14 15:41:30|5220.6|5214.6|5225.1|5219.1|5225.1|5219.1|5220.6|5214.6|11
1639496500000|2021-12-14 15:41:40|5224.9|5218.9|5222.1|5216.1|5224.9|5218.9|5222.1|5216.1|11
1639496510000|2021-12-14 15:41:50|5221.9|5215.9|5220.4|5214.4|5222.9|5216.9|5220.4|5214.4|11
1639496520000|2021-12-14 15:42:00|5220.6|5214.6|5229.1|5223.1|5229.1|5223.1|5220.6|5214.6|16
1639496530000|2021-12-14 15:42:10|5228.4|5222.4|5226.6|5220.6|5228.4|5222.4|5226.6|5220.6|6
1639496540000|2021-12-14 15:42:20|5227.1|5221.1|5226.1|5220.1|5227.1|5221.1|5224.6|5218.6|14
1639496550000|2021-12-14 15:42:30|5225.9|5219.9|5224.1|5218.1|5225.9|5219.9|5224.1|5218.1|18
1639496560000|2021-12-14 15:42:40|5223.9|5217.9|5230.4|5224.4|5230.4|5224.4|5223.9|5217.9|28
1639496570000|2021-12-14 15:42:50|5230.9|5224.9|5233.1|5227.1|5233.1|5227.1|5230.9|5224.9|14
1639496580000|2021-12-14 15:43:00|5232.6|5226.6|5229.4|5223.4|5232.9|5226.9|5229.4|5223.4|6
1639496590000|2021-12-14 15:43:10|5228.1|5222.1|5231.1|5225.1|5231.1|5225.1|5226.4|5220.4|13
1639496600000|2021-12-14 15:43:20|5230.6|5224.6|5229.6|5223.6|5230.6|5224.6|5227.6|5221.6|8
1639496610000|2021-12-14 15:43:30|5229.9|5223.9|5229.6|5223.6|5229.9|5223.9|5229.6|5223.6|2
1639496620000|2021-12-14 15:43:40|5229.1|5223.1|5228.1|5222.1|5229.1|5223.1|5226.4|5220.4|24
1639496630000|2021-12-14 15:43:50|5228.4|5222.4|5227.4|5221.4|5228.4|5222.4|5227.4|5221.4|2
1639496640000|2021-12-14 15:44:00|5227.1|5221.1|5225.6|5219.6|5227.6|5221.6|5224.9|5218.9|22
1639496650000|2021-12-14 15:44:10|5226.4|5220.4|5226.9|5220.9|5226.9|5220.9|5225.6|5219.6|20
1639496660000|2021-12-14 15:44:20|5226.6|5220.6|5227.1|5221.1|5228.4|5222.4|5226.6|5220.6|24
1639496670000|2021-12-14 15:44:30|5225.6|5219.6|5227.9|5221.9|5227.9|5221.9|5224.6|5218.6|21
1639496680000|2021-12-14 15:44:40|5227.6|5221.6|5227.6|5221.6|5228.4|5222.4|5227.6|5221.6|2
1639496690000|2021-12-14 15:44:50|5227.4|5221.4|5226.9|5220.9|5227.4|5221.4|5226.6|5220.6|10
1639496700000|2021-12-14 15:45:00|5227.4|5221.4|5227.1|5221.1|5227.9|5221.9|5227.1|5221.1|8
1639496710000|2021-12-14 15:45:10|5226.9|5220.9|5226.6|5220.6|5227.1|5221.1|5226.6|5220.6|3
1639496720000|2021-12-14 15:45:20|5227.9|5221.9|5226.6|5220.6|5227.9|5221.9|5226.6|5220.6|3
1639496730000|2021-12-14 15:45:30|5226.4|5220.4|5226.6|5220.6|5226.9|5220.9|5226.4|5220.4|13
1639496740000|2021-12-14 15:45:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|2
1639496750000|2021-12-14 15:45:50|5226.6|5220.6|5227.9|5221.9|5227.9|5221.9|5226.6|5220.6|10
1639496760000|2021-12-14 15:46:00|5228.1|5222.1|5227.9|5221.9|5228.4|5222.4|5227.9|5221.9|2
1639496770000|2021-12-14 15:46:10|5227.6|5221.6|5227.1|5221.1|5227.9|5221.9|5227.1|5221.1|5
1639496780000|2021-12-14 15:46:20|5226.9|5220.9|5226.6|5220.6|5226.9|5220.9|5226.6|5220.6|1
1639496790000|2021-12-14 15:46:30|5226.9|5220.9|5224.9|5218.9|5226.9|5220.9|5224.1|5218.1|6
1639496800000|2021-12-14 15:46:40|5224.6|5218.6|5223.4|5217.4|5224.6|5218.6|5221.6|5215.6|22
1639496810000|2021-12-14 15:46:50|5223.6|5217.6|5227.1|5221.1|5227.4|5221.4|5223.4|5217.4|3
1639496820000|2021-12-14 15:47:00|5226.6|5220.6|5227.1|5221.1|5227.4|5221.4|5225.7|5219.7|9
1639496830000|2021-12-14 15:47:10|5226.6|5220.6|5226.4|5220.4|5226.6|5220.6|5225.1|5219.1|8
1639496840000|2021-12-14 15:47:20|5226.9|5220.9|5226.6|5220.6|5226.9|5220.9|5226.6|5220.6|7
1639496850000|2021-12-14 15:47:30|5227.6|5221.6|5227.4|5221.4|5227.9|5221.9|5227.4|5221.4|2
1639496860000|2021-12-14 15:47:40|5226.9|5220.9|5227.9|5221.9|5227.9|5221.9|5226.9|5220.9|20
1639496870000|2021-12-14 15:47:50|||||||||2
1639496880000|2021-12-14 15:48:00|5228.4|5222.4|5227.9|5221.9|5228.4|5222.4|5227.9|5221.9|9
1639496890000|2021-12-14 15:48:10|5228.1|5222.1|5227.9|5221.9|5228.1|5222.1|5227.7|5221.7|92
1639496900000|2021-12-14 15:48:20|5227.7|5221.7|5227.2|5221.2|5227.7|5221.7|5227.2|5221.2|3
1639496910000|2021-12-14 15:48:30|5222.7|5216.7|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|22
1639496920000|2021-12-14 15:48:40|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.2|5216.2|7
1639496930000|2021-12-14 15:48:50|5223.7|5217.7|5222.4|5216.4|5223.7|5217.7|5222.4|5216.4|15
1639496940000|2021-12-14 15:49:00|5222.2|5216.2|5222.2|5216.2|5222.4|5216.4|5222.2|5216.2|16
1639496950000|2021-12-14 15:49:10|5221.9|5215.9|5222.5|5216.5|5222.5|5216.5|5221.9|5215.9|6
1639496960000|2021-12-14 15:49:20|5222.8|5216.8|5222.7|5216.7|5223|5217|5222.7|5216.7|2
1639496970000|2021-12-14 15:49:30|5222.5|5216.5|5222.7|5216.7|5222.7|5216.7|5222.5|5216.5|3
1639496980000|2021-12-14 15:49:40|5222.5|5216.5|5222.4|5216.4|5222.7|5216.7|5222.4|5216.4|4
1639496990000|2021-12-14 15:49:50|5222.2|5216.2|5222.4|5216.4|5222.9|5216.9|5222.2|5216.2|3
1639497000000|2021-12-14 15:50:00|5222.2|5216.2|5222.4|5216.4|5222.4|5216.4|5221.9|5215.9|7
1639497010000|2021-12-14 15:50:10|5222.9|5216.9|5227.4|5221.4|5227.4|5221.4|5221.9|5215.9|56
1639497020000|2021-12-14 15:50:20|5227.1|5221.1|5225.6|5219.6|5227.4|5221.4|5225.6|5219.6|5
1639497030000|2021-12-14 15:50:30|5226.1|5220.1|5226.6|5220.6|5227.4|5221.4|5225.6|5219.6|3
1639497040000|2021-12-14 15:50:40|5227.1|5221.1|5224.6|5218.6|5227.1|5221.1|5224.4|5218.4|13
1639497050000|2021-12-14 15:50:50|5224.1|5218.1|5223.1|5217.1|5224.1|5218.1|5222.6|5216.6|5
1639497060000|2021-12-14 15:51:00|5222.9|5216.9|5221.9|5215.9|5222.9|5216.9|5221.9|5215.9|0
1639497070000|2021-12-14 15:51:10|5222.6|5216.6|5222.1|5216.1|5222.6|5216.6|5222.1|5216.1|8
1639497080000|2021-12-14 15:51:20|5221.9|5215.9|5221.6|5215.6|5221.9|5215.9|5221.6|5215.6|21
1639497090000|2021-12-14 15:51:30|5222.1|5216.1|5222.4|5216.4|5222.6|5216.6|5221.9|5215.9|13
1639497100000|2021-12-14 15:51:40|5223.6|5217.6|5220.1|5214.1|5223.6|5217.6|5220.1|5214.1|18
1639497110000|2021-12-14 15:51:50|5219.9|5213.9|5217|5211|5219.9|5213.9|5212.6|5206.6|69
1639497120000|2021-12-14 15:52:00|5216.7|5210.7|5216.9|5210.9|5216.9|5210.9|5214.7|5208.7|20
1639497130000|2021-12-14 15:52:10|5216.2|5210.2|5216|5210|5216.9|5210.9|5216|5210|6
1639497140000|2021-12-14 15:52:20|5216.2|5210.2|5218.1|5212.1|5218.1|5212.1|5216.2|5210.2|14
1639497150000|2021-12-14 15:52:30|5217.9|5211.9|5216.4|5210.4|5217.9|5211.9|5216.2|5210.2|11
1639497160000|2021-12-14 15:52:40|5216.6|5210.6|5217.4|5211.4|5217.7|5211.7|5216.6|5210.6|14
1639497170000|2021-12-14 15:52:50|5218.4|5212.4|5217.7|5211.7|5218.6|5212.6|5217.7|5211.7|10
1639497180000|2021-12-14 15:53:00|5217.2|5211.2|5217.4|5211.4|5217.9|5211.9|5217.2|5211.2|9
1639497190000|2021-12-14 15:53:10|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|2
1639497200000|2021-12-14 15:53:20|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|1
1639497210000|2021-12-14 15:53:30|5216.6|5210.6|5212.9|5206.9|5216.6|5210.6|5212.9|5206.9|8
1639497220000|2021-12-14 15:53:40|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5214.7|5208.7|3
1639497230000|2021-12-14 15:53:50|5215.2|5209.2|5213.7|5207.7|5215.2|5209.2|5213.7|5207.7|3
1639497240000|2021-12-14 15:54:00|5214.1|5208.1|5213.6|5207.6|5214.4|5208.4|5213.6|5207.6|6
1639497250000|2021-12-14 15:54:10|5214.1|5208.1|5214.2|5208.2|5214.4|5208.4|5213.9|5207.9|6
1639497260000|2021-12-14 15:54:20|5214.7|5208.7|5213.4|5207.4|5214.7|5208.7|5213.4|5207.4|11
1639497270000|2021-12-14 15:54:30|5213.2|5207.2|5213.4|5207.4|5213.4|5207.4|5212.7|5206.7|4
1639497280000|2021-12-14 15:54:40|5213.6|5207.6|5213.6|5207.6|5214.9|5208.9|5213.6|5207.6|2
1639497290000|2021-12-14 15:54:50|5214.1|5208.1|5213.4|5207.4|5214.4|5208.4|5213.4|5207.4|17
1639497300000|2021-12-14 15:55:00|||||||||1
1639497310000|2021-12-14 15:55:10|5213.2|5207.2|5212|5206|5213.2|5207.2|5212|5206|4
1639497320000|2021-12-14 15:55:20|5212.2|5206.2|5212.4|5206.4|5212.6|5206.6|5212.2|5206.2|8
1639497330000|2021-12-14 15:55:30|5212.6|5206.6|5212.6|5206.6|5212.9|5206.9|5212.6|5206.6|2
1639497340000|2021-12-14 15:55:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.6|5206.6|3
1639497350000|2021-12-14 15:55:50|5212.4|5206.4|5213.6|5207.6|5213.6|5207.6|5211.6|5205.6|14
1639497360000|2021-12-14 15:56:00|5214.7|5208.7|5214.6|5208.6|5215.1|5209.1|5214|5208|12
1639497370000|2021-12-14 15:56:10|5214.4|5208.4|5212.4|5206.4|5214.4|5208.4|5212.1|5206.1|5
1639497380000|2021-12-14 15:56:20|5212.6|5206.6|5213.4|5207.4|5214.1|5208.1|5212.1|5206.1|5
1639497390000|2021-12-14 15:56:30|5213.1|5207.1|5213.4|5207.4|5213.4|5207.4|5212.1|5206.1|10
1639497400000|2021-12-14 15:56:40|5213.6|5207.6|5213.9|5207.9|5214.4|5208.4|5213.6|5207.6|3
1639497410000|2021-12-14 15:56:50|||||||||1
1639497420000|2021-12-14 15:57:00|5215.1|5209.1|5216.6|5210.6|5216.6|5210.6|5215.1|5209.1|2
1639497430000|2021-12-14 15:57:10|5217.1|5211.1|5217.4|5211.4|5218.1|5212.1|5217.1|5211.1|9
1639497440000|2021-12-14 15:57:20|5216.9|5210.9|5214.6|5208.6|5216.9|5210.9|5214.6|5208.6|9
1639497450000|2021-12-14 15:57:30|5214.1|5208.1|5214.4|5208.4|5214.9|5208.9|5213.6|5207.6|7
1639497460000|2021-12-14 15:57:40|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5213.6|5207.6|3
1639497470000|2021-12-14 15:57:50|5214.4|5208.4|5214.1|5208.1|5214.4|5208.4|5214.1|5208.1|3
1639497480000|2021-12-14 15:58:00|5214.4|5208.4|5216.4|5210.4|5216.4|5210.4|5214.4|5208.4|13
1639497490000|2021-12-14 15:58:10|5216.2|5210.2|5217.2|5211.2|5217.2|5211.2|5215.7|5209.7|6
1639497500000|2021-12-14 15:58:20|5217.7|5211.7|5218.2|5212.2|5218.6|5212.6|5217.7|5211.7|17
1639497510000|2021-12-14 15:58:30|5217.9|5211.9|5218.6|5212.6|5218.7|5212.7|5217.9|5211.9|4
1639497520000|2021-12-14 15:58:40|5218.9|5212.9|5220.6|5214.6|5220.9|5214.9|5218.9|5212.9|5
1639497530000|2021-12-14 15:58:50|5220.4|5214.4|5220.9|5214.9|5220.9|5214.9|5220.1|5214.1|7
1639497540000|2021-12-14 15:59:00|5220.6|5214.6|5218.9|5212.9|5220.6|5214.6|5218.9|5212.9|3
1639497550000|2021-12-14 15:59:10|5219.5|5213.5|5219.1|5213.1|5219.9|5213.9|5219.1|5213.1|9
1639497560000|2021-12-14 15:59:20|5218.9|5212.9|5218.7|5212.7|5218.9|5212.9|5217.9|5211.9|11
1639497570000|2021-12-14 15:59:30|5218.5|5212.5|5218.9|5212.9|5218.9|5212.9|5217.6|5211.6|5
1639497580000|2021-12-14 15:59:40|5218.7|5212.7|5219.2|5213.2|5219.4|5213.4|5218.5|5212.5|4
1639497590000|2021-12-14 15:59:50|5219.4|5213.4|5219|5213|5219.6|5213.6|5219|5213|3
1639497600000|2021-12-14 16:00:00|5218.7|5212.7|5219.9|5213.9|5220.1|5214.1|5218.7|5212.7|23
1639497610000|2021-12-14 16:00:10|5219.6|5213.6|5219.2|5213.2|5219.6|5213.6|5219|5213|3
1639497620000|2021-12-14 16:00:20|5218.9|5212.9|5218.7|5212.7|5219.2|5213.2|5218.5|5212.5|3
1639497630000|2021-12-14 16:00:30|5218.5|5212.5|5218.7|5212.7|5218.7|5212.7|5218.5|5212.5|3
1639497640000|2021-12-14 16:00:40|5218.5|5212.5|5218.7|5212.7|5218.9|5212.9|5218.5|5212.5|1
1639497650000|2021-12-14 16:00:50|5218.9|5212.9|5218.5|5212.5|5218.9|5212.9|5218.2|5212.2|10
1639497660000|2021-12-14 16:01:00|5216.9|5210.9|5218.4|5212.4|5218.7|5212.7|5216.4|5210.4|22
1639497670000|2021-12-14 16:01:10|5218.2|5212.2|5217.4|5211.4|5218.2|5212.2|5216.6|5210.6|7
1639497680000|2021-12-14 16:01:20|5217.7|5211.7|5216.9|5210.9|5217.7|5211.7|5216.9|5210.9|2
1639497690000|2021-12-14 16:01:30|||||||||5
1639497700000|2021-12-14 16:01:40|5214.4|5208.4|5213.7|5207.7|5214.4|5208.4|5212.6|5206.6|11
1639497710000|2021-12-14 16:01:50|5210.4|5204.4|5210.7|5204.7|5210.7|5204.7|5210.2|5204.2|11
1639497720000|2021-12-14 16:02:00|5210.2|5204.2|5211.2|5205.2|5211.5|5205.5|5210.2|5204.2|17
1639497730000|2021-12-14 16:02:10|5210|5204|5210|5204|5210|5204|5210|5204|4
1639497740000|2021-12-14 16:02:20|5209.4|5203.4|5210.7|5204.7|5211|5205|5209.4|5203.4|5
1639497750000|2021-12-14 16:02:30|5211|5205|5212|5206|5212|5206|5211|5205|8
1639497760000|2021-12-14 16:02:40|5211.8|5205.8|5212|5206|5212|5206|5211.8|5205.8|3
1639497770000|2021-12-14 16:02:50|5211.8|5205.8|5212.5|5206.5|5212.5|5206.5|5211.6|5205.6|10
1639497780000|2021-12-14 16:03:00|5212.3|5206.3|5213.8|5207.8|5214.3|5208.3|5212.3|5206.3|6
1639497790000|2021-12-14 16:03:10|5214.3|5208.3|5214.5|5208.5|5214.5|5208.5|5214.3|5208.3|3
1639497800000|2021-12-14 16:03:20|5214.9|5208.9|5215.7|5209.7|5215.7|5209.7|5214.9|5208.9|22
1639497810000|2021-12-14 16:03:30|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.7|5210.7|2
1639497820000|2021-12-14 16:03:40|5217.7|5211.7|5216.7|5210.7|5217.7|5211.7|5216.5|5210.5|40
1639497830000|2021-12-14 16:03:50|5216.1|5210.1|5218.2|5212.2|5218.2|5212.2|5216.1|5210.1|34
1639497840000|2021-12-14 16:04:00|5218.4|5212.4|5219|5213|5219.4|5213.4|5217.4|5211.4|11
1639497850000|2021-12-14 16:04:10|5218.5|5212.5|5218.2|5212.2|5218.5|5212.5|5217.7|5211.7|1
1639497860000|2021-12-14 16:04:20|5217.2|5211.2|5216.4|5210.4|5218.4|5212.4|5216.4|5210.4|14
1639497870000|2021-12-14 16:04:30|5216.2|5210.2|5218.7|5212.7|5218.7|5212.7|5216.2|5210.2|4
1639497880000|2021-12-14 16:04:40|5218.2|5212.2|5218|5212|5218.2|5212.2|5218|5212|2
1639497890000|2021-12-14 16:04:50|5217.8|5211.8|5218.2|5212.2|5218.2|5212.2|5217.8|5211.8|3
1639497900000|2021-12-14 16:05:00|5218|5212|5218.2|5212.2|5218.2|5212.2|5218|5212|6
1639497910000|2021-12-14 16:05:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|7
1639497920000|2021-12-14 16:05:20|5219.7|5213.7|5219.2|5213.2|5219.7|5213.7|5218.7|5212.7|2
1639497930000|2021-12-14 16:05:30|5219.5|5213.5|5219.9|5213.9|5219.9|5213.9|5219.5|5213.5|14
1639497940000|2021-12-14 16:05:40|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.4|5213.4|4
1639497950000|2021-12-14 16:05:50|5219.4|5213.4|5217.7|5211.7|5219.4|5213.4|5217.7|5211.7|3
1639497960000|2021-12-14 16:06:00|5219.6|5213.6|5219.4|5213.4|5219.7|5213.7|5219.4|5213.4|17
1639497970000|2021-12-14 16:06:10|5219.2|5213.2|5218.7|5212.7|5219.2|5213.2|5218.7|5212.7|1
1639497980000|2021-12-14 16:06:20|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|3
1639497990000|2021-12-14 16:06:30|5218|5212|5221.7|5215.7|5221.9|5215.9|5218|5212|15
1639498000000|2021-12-14 16:06:40|5221.5|5215.5|5221.7|5215.7|5221.9|5215.9|5221.5|5215.5|3
1639498010000|2021-12-14 16:06:50|5221.5|5215.5|5221|5215|5221.7|5215.7|5220.7|5214.7|8
1639498020000|2021-12-14 16:07:00|5221.2|5215.2|5218|5212|5221.2|5215.2|5218|5212|5
1639498030000|2021-12-14 16:07:10|5219.2|5213.2|5219|5213|5219.2|5213.2|5219|5213|3
1639498040000|2021-12-14 16:07:20|5218.5|5212.5|5219|5213|5219|5213|5218.5|5212.5|1
1639498050000|2021-12-14 16:07:30|5218|5212|5218.7|5212.7|5218.7|5212.7|5217.8|5211.8|2
1639498060000|2021-12-14 16:07:40|5219|5213|5219|5213|5219|5213|5219|5213|4
1639498070000|2021-12-14 16:07:50|5218.5|5212.5|5218.7|5212.7|5219|5213|5218.2|5212.2|2
1639498080000|2021-12-14 16:08:00|5219|5213|5219|5213|5219.2|5213.2|5218.5|5212.5|4
1639498090000|2021-12-14 16:08:10|5218.8|5212.8|5218.2|5212.2|5219.2|5213.2|5218.2|5212.2|3
1639498100000|2021-12-14 16:08:20|5218.7|5212.7|5219.7|5213.7|5220|5214|5218.7|5212.7|4
1639498110000|2021-12-14 16:08:30|5220|5214|5219.5|5213.5|5220|5214|5219.5|5213.5|4
1639498120000|2021-12-14 16:08:40|5219|5213|5219|5213|5219|5213|5219|5213|3
1639498130000|2021-12-14 16:08:50|5218.7|5212.7|5218.9|5212.9|5219.2|5213.2|5218.5|5212.5|2
1639498140000|2021-12-14 16:09:00|5219.2|5213.2|5221.7|5215.7|5221.9|5215.9|5219.2|5213.2|14
1639498150000|2021-12-14 16:09:10|5221.2|5215.2|5221.2|5215.2|5221.6|5215.6|5220.5|5214.5|4
1639498160000|2021-12-14 16:09:20|5220.7|5214.7|5220.2|5214.2|5220.7|5214.7|5220.2|5214.2|2
1639498170000|2021-12-14 16:09:30|||||||||6
1639498180000|2021-12-14 16:09:40|5220.4|5214.4|5220.4|5214.4|5220.9|5214.9|5220.4|5214.4|2
1639498190000|2021-12-14 16:09:50|5220.2|5214.2|5220.4|5214.4|5220.4|5214.4|5220.2|5214.2|1
1639498200000|2021-12-14 16:10:00|5220.2|5214.2|5220.4|5214.4|5220.4|5214.4|5220.2|5214.2|1
1639498210000|2021-12-14 16:10:10|5220.2|5214.2|5227.2|5221.2|5227.2|5221.2|5220.2|5214.2|22
1639498220000|2021-12-14 16:10:20|5226.7|5220.7|5230.3|5224.3|5230.3|5224.3|5226.7|5220.7|15
1639498230000|2021-12-14 16:10:30|5230|5224|5234|5228|5234.5|5228.5|5230|5224|56
1639498240000|2021-12-14 16:10:40|5234.3|5228.3|5234.5|5228.5|5236.8|5230.8|5234.3|5228.3|17
1639498250000|2021-12-14 16:10:50|5234.7|5228.7|5233.1|5227.1|5234.7|5228.7|5232.8|5226.8|7
1639498260000|2021-12-14 16:11:00|5233.5|5227.5|5233.1|5227.1|5233.5|5227.5|5232.8|5226.8|8
1639498270000|2021-12-14 16:11:10|5234|5228|5233.3|5227.3|5234|5228|5233.3|5227.3|9
1639498280000|2021-12-14 16:11:20|5232.6|5226.6|5229.3|5223.3|5233.1|5227.1|5229.3|5223.3|6
1639498290000|2021-12-14 16:11:30|5229.1|5223.1|5228.3|5222.3|5229.5|5223.5|5228.3|5222.3|7
1639498300000|2021-12-14 16:11:40|5227.8|5221.8|5227.5|5221.5|5227.8|5221.8|5227.5|5221.5|1
1639498310000|2021-12-14 16:11:50|5227.3|5221.3|5227|5221|5227.3|5221.3|5227|5221|4
1639498320000|2021-12-14 16:12:00|5227.2|5221.2|5231|5225|5231|5225|5227.2|5221.2|17
1639498330000|2021-12-14 16:12:10|5230.7|5224.7|5230.2|5224.2|5230.7|5224.7|5229.5|5223.5|7
1639498340000|2021-12-14 16:12:20|5230.7|5224.7|5234|5228|5234|5228|5230|5224|30
1639498350000|2021-12-14 16:12:30|5233.7|5227.7|5232.2|5226.2|5233.7|5227.7|5232.2|5226.2|1
1639498360000|2021-12-14 16:12:40|5229|5223|5230|5224|5230|5224|5229|5223|11
1639498370000|2021-12-14 16:12:50|5228.9|5222.9|5227.2|5221.2|5229.7|5223.7|5227.2|5221.2|7
1639498380000|2021-12-14 16:13:00|5227|5221|5226.5|5220.5|5227|5221|5226.5|5220.5|3
1639498390000|2021-12-14 16:13:10|5226.8|5220.8|5226.7|5220.7|5226.9|5220.9|5226.7|5220.7|2
1639498400000|2021-12-14 16:13:20|5226.5|5220.5|5226.4|5220.4|5226.7|5220.7|5226.4|5220.4|1
1639498410000|2021-12-14 16:13:30|5226.2|5220.2|5224.7|5218.7|5226.2|5220.2|5224.7|5218.7|3
1639498420000|2021-12-14 16:13:40|5225.4|5219.4|5224.7|5218.7|5227.2|5221.2|5224.7|5218.7|21
1639498430000|2021-12-14 16:13:50|5225.2|5219.2|5226.7|5220.7|5227|5221|5225.2|5219.2|11
1639498440000|2021-12-14 16:14:00|5224.9|5218.9|5226.2|5220.2|5226.7|5220.7|5224.9|5218.9|9
1639498450000|2021-12-14 16:14:10|5226|5220|5224.7|5218.7|5226|5220|5224.7|5218.7|3
1639498460000|2021-12-14 16:14:20|5225.2|5219.2|5225.4|5219.4|5225.7|5219.7|5224.7|5218.7|5
1639498470000|2021-12-14 16:14:30|5225.6|5219.6|5225.2|5219.2|5225.6|5219.6|5225.2|5219.2|5
1639498480000|2021-12-14 16:14:40|5224.7|5218.7|5225.7|5219.7|5225.7|5219.7|5224.2|5218.2|8
1639498490000|2021-12-14 16:14:50|5226|5220|5226.2|5220.2|5226.2|5220.2|5225.7|5219.7|1
1639498500000|2021-12-14 16:15:00|5226.9|5220.9|5226|5220|5227.7|5221.7|5226|5220|5
1639498510000|2021-12-14 16:15:10|5225.8|5219.8|5226.7|5220.7|5227|5221|5225.8|5219.8|4
1639498520000|2021-12-14 16:15:20|5227|5221|5227.4|5221.4|5227.4|5221.4|5226.8|5220.8|1
1639498530000|2021-12-14 16:15:30|5227.7|5221.7|5227.4|5221.4|5227.7|5221.7|5227|5221|8
1639498540000|2021-12-14 16:15:40|5227.7|5221.7|5227|5221|5227.7|5221.7|5227|5221|2
1639498550000|2021-12-14 16:15:50|5227.2|5221.2|5228.7|5222.7|5228.7|5222.7|5226.8|5220.8|9
1639498560000|2021-12-14 16:16:00|5228.5|5222.5|5229.2|5223.2|5229.2|5223.2|5227.8|5221.8|4
1639498570000|2021-12-14 16:16:10|5229|5223|5229|5223|5229|5223|5229|5223|1
1639498580000|2021-12-14 16:16:20|5228.7|5222.7|5231.7|5225.7|5231.7|5225.7|5228.7|5222.7|11
1639498590000|2021-12-14 16:16:30|5232|5226|5232.5|5226.5|5232.5|5226.5|5231.5|5225.5|7
1639498600000|2021-12-14 16:16:40|5232.8|5226.8|5233|5227|5233.5|5227.5|5232.5|5226.5|5
1639498610000|2021-12-14 16:16:50|5232.8|5226.8|5231|5225|5232.8|5226.8|5231|5225|3
1639498620000|2021-12-14 16:17:00|5231.2|5225.2|5234.3|5228.3|5234.3|5228.3|5231.2|5225.2|7
1639498630000|2021-12-14 16:17:10|5235.1|5229.1|5236.3|5230.3|5236.3|5230.3|5235.1|5229.1|2
1639498640000|2021-12-14 16:17:20|5235.9|5229.9|5235.6|5229.6|5235.9|5229.9|5235.1|5229.1|48
1639498650000|2021-12-14 16:17:30|5235.4|5229.4|5236|5230|5236|5230|5235.4|5229.4|1
1639498660000|2021-12-14 16:17:40|5236.3|5230.3|5233|5227|5236.3|5230.3|5232.5|5226.5|174
1639498670000|2021-12-14 16:17:50|5233.2|5227.2|5234.9|5228.9|5234.9|5228.9|5232.4|5226.4|129
1639498680000|2021-12-14 16:18:00|5234.7|5228.7|5233.4|5227.4|5234.7|5228.7|5233.4|5227.4|19
1639498690000|2021-12-14 16:18:10|5232.9|5226.9|5233.7|5227.7|5233.7|5227.7|5232.9|5226.9|8
1639498700000|2021-12-14 16:18:20|5233.5|5227.5|5233.7|5227.7|5233.7|5227.7|5233.5|5227.5|2
1639498710000|2021-12-14 16:18:30|5233|5227|5232|5226|5233|5227|5232|5226|4
1639498720000|2021-12-14 16:18:40|5233|5227|5233|5227|5233|5227|5233|5227|2
1639498740000|2021-12-14 16:19:00|5232.7|5226.7|5234.5|5228.5|5234.5|5228.5|5232.7|5226.7|8
1639498750000|2021-12-14 16:19:10|5234.7|5228.7|5235|5229|5235|5229|5234.7|5228.7|4
1639498760000|2021-12-14 16:19:20|5235.7|5229.7|5237.3|5231.3|5237.3|5231.3|5235.7|5229.7|10
1639498770000|2021-12-14 16:19:30|5237|5231|5236.7|5230.7|5237|5231|5236.5|5230.5|3
1639498780000|2021-12-14 16:19:40|5236.5|5230.5|5237|5231|5237.2|5231.2|5236.5|5230.5|8
1639498790000|2021-12-14 16:19:50|5237.2|5231.2|5238.2|5232.2|5238.2|5232.2|5237|5231|5
1639498800000|2021-12-14 16:20:00|5238|5232|5238|5232|5238|5232|5237.5|5231.5|8
1639498810000|2021-12-14 16:20:10|5238.2|5232.2|5234.7|5228.7|5238.2|5232.2|5234.7|5228.7|7
1639498820000|2021-12-14 16:20:20|5235.5|5229.5|5235.5|5229.5|5236|5230|5235.5|5229.5|1
1639498830000|2021-12-14 16:20:30|5236|5230|5235.5|5229.5|5236.2|5230.2|5235.5|5229.5|7
1639498840000|2021-12-14 16:20:40|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|4
1639498850000|2021-12-14 16:20:50|5235|5229|5235|5229|5235|5229|5235|5229|2
1639498860000|2021-12-14 16:21:00|5234.5|5228.5|5234.5|5228.5|5235|5229|5234.5|5228.5|47
1639498870000|2021-12-14 16:21:10|5235|5229|5235|5229|5235|5229|5235|5229|2
1639498880000|2021-12-14 16:21:20|5234.8|5228.8|5235|5229|5235|5229|5234.8|5228.8|1
1639498890000|2021-12-14 16:21:30|5234.8|5228.8|5235|5229|5235|5229|5234.8|5228.8|1
1639498900000|2021-12-14 16:21:40|5235.5|5229.5|5235|5229|5235.5|5229.5|5234.8|5228.8|5
1639498910000|2021-12-14 16:21:50|5234.8|5228.8|5234.8|5228.8|5235|5229|5234.8|5228.8|2
1639498920000|2021-12-14 16:22:00|5235|5229|5234.6|5228.6|5235|5229|5234.1|5228.1|4
1639498930000|2021-12-14 16:22:10|5234.3|5228.3|5233.6|5227.6|5234.6|5228.6|5231.6|5225.6|16
1639498940000|2021-12-14 16:22:20|5232.6|5226.6|5235.3|5229.3|5235.3|5229.3|5232.6|5226.6|10
1639498950000|2021-12-14 16:22:30|5235.5|5229.5|5235.3|5229.3|5235.8|5229.8|5235.3|5229.3|4
1639498960000|2021-12-14 16:22:40|5235.1|5229.1|5235.6|5229.6|5236.3|5230.3|5234.8|5228.8|5
1639498970000|2021-12-14 16:22:50|5236.6|5230.6|5236.6|5230.6|5236.8|5230.8|5236.6|5230.6|6
1639498980000|2021-12-14 16:23:00|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.1|5230.1|4
1639498990000|2021-12-14 16:23:10|5235.5|5229.5|5234.8|5228.8|5235.5|5229.5|5234.1|5228.1|13
1639499000000|2021-12-14 16:23:20|5235|5229|5234.5|5228.5|5235|5229|5234.5|5228.5|2
1639499010000|2021-12-14 16:23:30|5235|5229|5237.3|5231.3|5237.3|5231.3|5235|5229|5
1639499020000|2021-12-14 16:23:40|||||||||2
1639499030000|2021-12-14 16:23:50|5237.8|5231.8|5238.3|5232.3|5238.6|5232.6|5237.8|5231.8|6
1639499040000|2021-12-14 16:24:00|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.3|5232.3|4
1639499050000|2021-12-14 16:24:10|5239|5233|5239|5233|5239.5|5233.5|5239|5233|6
1639499060000|2021-12-14 16:24:20|5238.8|5232.8|5237.8|5231.8|5238.8|5232.8|5237.8|5231.8|1
1639499070000|2021-12-14 16:24:30|||||||||7
1639499080000|2021-12-14 16:24:40|5238.1|5232.1|5239|5233|5239.5|5233.5|5238.1|5232.1|3
1639499090000|2021-12-14 16:24:50|5240|5234|5240.3|5234.3|5240.3|5234.3|5239.5|5233.5|5
1639499100000|2021-12-14 16:25:00|5240|5234|5240.3|5234.3|5241.5|5235.5|5239.3|5233.3|21
1639499110000|2021-12-14 16:25:10|5240.8|5234.8|5239.6|5233.6|5240.8|5234.8|5239.6|5233.6|3
1639499120000|2021-12-14 16:25:20|5240.2|5234.2|5242.3|5236.3|5242.3|5236.3|5240.2|5234.2|16
1639499130000|2021-12-14 16:25:30|5242.8|5236.8|5242.5|5236.5|5243.8|5237.8|5241.3|5235.3|87
1639499140000|2021-12-14 16:25:40|5242.3|5236.3|5244|5238|5244.4|5238.4|5242.3|5236.3|16
1639499150000|2021-12-14 16:25:50|5243.7|5237.7|5243.2|5237.2|5243.7|5237.7|5243.2|5237.2|5
1639499160000|2021-12-14 16:26:00|5242.5|5236.5|5243|5237|5243.4|5237.4|5242|5236|6
1639499170000|2021-12-14 16:26:10|5242.5|5236.5|5243|5237|5243.2|5237.2|5242.5|5236.5|1
1639499180000|2021-12-14 16:26:20|5242.7|5236.7|5242.7|5236.7|5242.7|5236.7|5242.2|5236.2|1
1639499190000|2021-12-14 16:26:30|5242.2|5236.2|5242.7|5236.7|5242.7|5236.7|5242.2|5236.2|2
1639499200000|2021-12-14 16:26:40|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|2
1639499210000|2021-12-14 16:26:50|5241.5|5235.5|5238.5|5232.5|5241.5|5235.5|5238|5232|9
1639499220000|2021-12-14 16:27:00|5238.2|5232.2|5238|5232|5238.2|5232.2|5237.8|5231.8|2
1639499230000|2021-12-14 16:27:10|5237.5|5231.5|5239.2|5233.2|5239.2|5233.2|5237.5|5231.5|3
1639499240000|2021-12-14 16:27:20|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|10
1639499250000|2021-12-14 16:27:30|5239.5|5233.5|5240.2|5234.2|5240.2|5234.2|5239.5|5233.5|5
1639499260000|2021-12-14 16:27:40|5240|5234|5239.2|5233.2|5240|5234|5239.2|5233.2|18
1639499270000|2021-12-14 16:27:50|5239.5|5233.5|5240.7|5234.7|5240.7|5234.7|5239.5|5233.5|14
1639499280000|2021-12-14 16:28:00|5241|5235|5240.2|5234.2|5241|5235|5240.2|5234.2|1
1639499290000|2021-12-14 16:28:10|5240|5234|5239.5|5233.5|5240|5234|5239.5|5233.5|1
1639499300000|2021-12-14 16:28:20|||||||||1
1639499310000|2021-12-14 16:28:30|||||||||2
1639499320000|2021-12-14 16:28:40|||||||||1
1639499330000|2021-12-14 16:28:50|5239.3|5233.3|5238|5232|5239.3|5233.3|5237.5|5231.5|3
1639499340000|2021-12-14 16:29:00|5238.2|5232.2|5239.7|5233.7|5240.2|5234.2|5237.8|5231.8|7
1639499350000|2021-12-14 16:29:10|5239|5233|5239.4|5233.4|5240.2|5234.2|5239|5233|3
1639499360000|2021-12-14 16:29:20|5239.7|5233.7|5238.5|5232.5|5239.7|5233.7|5238.5|5232.5|1
1639499370000|2021-12-14 16:29:30|5238.8|5232.8|5238.5|5232.5|5239.2|5233.2|5238.5|5232.5|1
1639499380000|2021-12-14 16:29:40|||||||||1
1639499390000|2021-12-14 16:29:50|5238.2|5232.2|5238.5|5232.5|5238.5|5232.5|5238.2|5232.2|4
1639499400000|2021-12-14 16:30:00|5239|5233|5239.8|5233.8|5239.8|5233.8|5239|5233|19
1639499410000|2021-12-14 16:30:10|5238.6|5232.6|5238|5232|5239|5233|5237.8|5231.8|4
1639499420000|2021-12-14 16:30:20|5237.8|5231.8|5238.5|5232.5|5238.5|5232.5|5237.8|5231.8|23
1639499430000|2021-12-14 16:30:30|||||||||1
1639499440000|2021-12-14 16:30:40|5239|5233|5239|5233|5240|5234|5238.5|5232.5|16
1639499450000|2021-12-14 16:30:50|5238.8|5232.8|5239.3|5233.3|5239.3|5233.3|5238.8|5232.8|12
1639499460000|2021-12-14 16:31:00|5239|5233|5239.3|5233.3|5239.8|5233.8|5238.5|5232.5|8
1639499470000|2021-12-14 16:31:10|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|1
1639499480000|2021-12-14 16:31:20|5239.3|5233.3|5238.8|5232.8|5239.3|5233.3|5238.8|5232.8|5
1639499490000|2021-12-14 16:31:30|5240.2|5234.2|5239.8|5233.8|5241.1|5235.1|5239.8|5233.8|7
1639499500000|2021-12-14 16:31:40|5240.3|5234.3|5241.5|5235.5|5241.5|5235.5|5240.3|5234.3|4
1639499510000|2021-12-14 16:31:50|5240.8|5234.8|5240|5234|5240.8|5234.8|5240|5234|7
1639499520000|2021-12-14 16:32:00|5241|5235|5239.8|5233.8|5241.5|5235.5|5239|5233|11
1639499530000|2021-12-14 16:32:10|5239.3|5233.3|5238.5|5232.5|5239.8|5233.8|5238.5|5232.5|6
1639499540000|2021-12-14 16:32:20|5240.3|5234.3|5240.3|5234.3|5240.8|5234.8|5240.3|5234.3|2
1639499550000|2021-12-14 16:32:30|5239.8|5233.8|5239.3|5233.3|5239.8|5233.8|5238.8|5232.8|3
1639499560000|2021-12-14 16:32:40|5239.8|5233.8|5238.8|5232.8|5239.8|5233.8|5238.8|5232.8|47
1639499570000|2021-12-14 16:32:50|5238.1|5232.1|5232.3|5226.3|5238.1|5232.1|5232|5226|24
1639499580000|2021-12-14 16:33:00|5232.5|5226.5|5233.5|5227.5|5234|5228|5232.5|5226.5|8
1639499590000|2021-12-14 16:33:10|5233|5227|5232.8|5226.8|5233|5227|5232.8|5226.8|3
1639499600000|2021-12-14 16:33:20|||||||||2
1639499610000|2021-12-14 16:33:30|5232.3|5226.3|5230.6|5224.6|5232.8|5226.8|5230.6|5224.6|15
1639499620000|2021-12-14 16:33:40|5230.4|5224.4|5233.3|5227.3|5233.3|5227.3|5230.4|5224.4|11
1639499630000|2021-12-14 16:33:50|5232.3|5226.3|5231.8|5225.8|5232.3|5226.3|5231.3|5225.3|11
1639499640000|2021-12-14 16:34:00|5231.6|5225.6|5230.6|5224.6|5231.6|5225.6|5230.6|5224.6|4
1639499650000|2021-12-14 16:34:10|5230.1|5224.1|5229.8|5223.8|5230.3|5224.3|5229.8|5223.8|1
1639499660000|2021-12-14 16:34:20|5230|5224|5230|5224|5230|5224|5229.8|5223.8|3
1639499670000|2021-12-14 16:34:30|5229.8|5223.8|5229.5|5223.5|5230.5|5224.5|5229.5|5223.5|3
1639499680000|2021-12-14 16:34:40|5229|5223|5229.5|5223.5|5229.5|5223.5|5228.6|5222.6|5
1639499690000|2021-12-14 16:34:50|5229|5223|5229|5223|5229|5223|5228.8|5222.8|49
1639499700000|2021-12-14 16:35:00|5228.8|5222.8|5228.6|5222.6|5229|5223|5228.1|5222.1|9
1639499710000|2021-12-14 16:35:10|5228.8|5222.8|5231.3|5225.3|5231.8|5225.8|5228.6|5222.6|9
1639499720000|2021-12-14 16:35:20|5231.1|5225.1|5231.8|5225.8|5231.8|5225.8|5231|5225|2
1639499730000|2021-12-14 16:35:30|5231.5|5225.5|5231|5225|5231.8|5225.8|5230.8|5224.8|6
1639499740000|2021-12-14 16:35:40|5230.8|5224.8|5230.8|5224.8|5231|5225|5230.8|5224.8|1
1639499750000|2021-12-14 16:35:50|5230.5|5224.5|5234|5228|5234.3|5228.3|5230.5|5224.5|10
1639499760000|2021-12-14 16:36:00|5233.8|5227.8|5233.3|5227.3|5234|5228|5233.3|5227.3|3
1639499770000|2021-12-14 16:36:10|5232.8|5226.8|5232.3|5226.3|5232.8|5226.8|5232.3|5226.3|3
1639499780000|2021-12-14 16:36:20|5232.8|5226.8|5232|5226|5232.8|5226.8|5231.8|5225.8|5
1639499790000|2021-12-14 16:36:30|5232.3|5226.3|5231.3|5225.3|5232.3|5226.3|5231.3|5225.3|1
1639499800000|2021-12-14 16:36:40|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5230.8|5224.8|3
1639499810000|2021-12-14 16:36:50|5230.8|5224.8|5228.8|5222.8|5230.8|5224.8|5228.8|5222.8|6
1639499820000|2021-12-14 16:37:00|5228.6|5222.6|5228.3|5222.3|5228.6|5222.6|5228.3|5222.3|3
1639499830000|2021-12-14 16:37:10|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|7
1639499840000|2021-12-14 16:37:20|5228.4|5222.4|5228.6|5222.6|5228.8|5222.8|5228.4|5222.4|3
1639499850000|2021-12-14 16:37:30|5228.1|5222.1|5231.8|5225.8|5232.3|5226.3|5228.1|5222.1|18
1639499860000|2021-12-14 16:37:40|5232.3|5226.3|5232.3|5226.3|5234|5228|5232.3|5226.3|13
1639499870000|2021-12-14 16:37:50|5232.5|5226.5|5233.8|5227.8|5233.8|5227.8|5232.5|5226.5|7
1639499880000|2021-12-14 16:38:00|5233.6|5227.6|5234.3|5228.3|5234.5|5228.5|5233.3|5227.3|18
1639499890000|2021-12-14 16:38:10|5234.5|5228.5|5237.3|5231.3|5237.6|5231.6|5234|5228|4
1639499900000|2021-12-14 16:38:20|5237.1|5231.1|5236.8|5230.8|5237.3|5231.3|5236.4|5230.4|5
1639499910000|2021-12-14 16:38:30|5236.6|5230.6|5239|5233|5239|5233|5236.6|5230.6|4
1639499920000|2021-12-14 16:38:40|5238.8|5232.8|5238.3|5232.3|5239|5233|5238.3|5232.3|3
1639499930000|2021-12-14 16:38:50|5238|5232|5237.8|5231.8|5238|5232|5237.8|5231.8|1
1639499940000|2021-12-14 16:39:00|5236.8|5230.8|5237.3|5231.3|5238|5232|5236.8|5230.8|15
1639499950000|2021-12-14 16:39:10|5237.5|5231.5|5237|5231|5237.8|5231.8|5237|5231|2
1639499960000|2021-12-14 16:39:20|5236.8|5230.8|5237|5231|5237|5231|5236.3|5230.3|3
1639499970000|2021-12-14 16:39:30|5237.2|5231.2|5236|5230|5237.2|5231.2|5236|5230|5
1639499980000|2021-12-14 16:39:40|5234.5|5228.5|5232.8|5226.8|5234.5|5228.5|5232.8|5226.8|6
1639499990000|2021-12-14 16:39:50|5233|5227|5233.7|5227.7|5233.7|5227.7|5233|5227|5
1639500000000|2021-12-14 16:40:00|5233.5|5227.5|5234|5228|5234.2|5228.2|5232.8|5226.8|3
1639500010000|2021-12-14 16:40:10|5233.8|5227.8|5233|5227|5234|5228|5232.2|5226.2|4
1639500020000|2021-12-14 16:40:20|5233.2|5227.2|5236|5230|5236.3|5230.3|5232.8|5226.8|9
1639500030000|2021-12-14 16:40:30|5235.8|5229.8|5235.3|5229.3|5236|5230|5235.1|5229.1|1
1639500040000|2021-12-14 16:40:40|5236.2|5230.2|5237.6|5231.6|5238|5232|5236|5230|3
1639500050000|2021-12-14 16:40:50|5237.4|5231.4|5238.3|5232.3|5238.3|5232.3|5237.3|5231.3|4
1639500060000|2021-12-14 16:41:00|5236.8|5230.8|5236|5230|5236.8|5230.8|5236|5230|24
1639500070000|2021-12-14 16:41:10|5235.8|5229.8|5238|5232|5238|5232|5235.1|5229.1|37
1639500080000|2021-12-14 16:41:20|5237.8|5231.8|5238.3|5232.3|5238.3|5232.3|5237.8|5231.8|4
1639500090000|2021-12-14 16:41:30|5237.8|5231.8|5239.5|5233.5|5239.5|5233.5|5237.8|5231.8|2
1639500100000|2021-12-14 16:41:40|5239|5233|5242|5236|5242|5236|5238.8|5232.8|6
1639500110000|2021-12-14 16:41:50|5241.8|5235.8|5240.6|5234.6|5241.8|5235.8|5239.3|5233.3|20
1639500120000|2021-12-14 16:42:00|5241.5|5235.5|5240.8|5234.8|5242.3|5236.3|5240.8|5234.8|18
1639500130000|2021-12-14 16:42:10|5240.6|5234.6|5239.8|5233.8|5240.6|5234.6|5239.8|5233.8|2
1639500140000|2021-12-14 16:42:20|5239.6|5233.6|5239.1|5233.1|5239.8|5233.8|5239.1|5233.1|6
1639500150000|2021-12-14 16:42:30|5238.9|5232.9|5241.3|5235.3|5241.3|5235.3|5237.8|5231.8|23
1639500160000|2021-12-14 16:42:40|5241|5235|5239|5233|5241.3|5235.3|5238.6|5232.6|8
1639500170000|2021-12-14 16:42:50|5239.3|5233.3|5238.6|5232.6|5241.3|5235.3|5238.6|5232.6|8
1639500180000|2021-12-14 16:43:00|5238.3|5232.3|5241.1|5235.1|5241.8|5235.8|5238.1|5232.1|10
1639500190000|2021-12-14 16:43:10|5240.8|5234.8|5242.1|5236.1|5242.1|5236.1|5240.6|5234.6|8
1639500200000|2021-12-14 16:43:20|5241|5235|5240.8|5234.8|5241.3|5235.3|5240.8|5234.8|26
1639500210000|2021-12-14 16:43:30|5241.8|5235.8|5240.6|5234.6|5241.8|5235.8|5240.6|5234.6|13
1639500220000|2021-12-14 16:43:40|5240.8|5234.8|5241.6|5235.6|5241.6|5235.6|5240.8|5234.8|1
1639500230000|2021-12-14 16:43:50|5241.8|5235.8|5240.3|5234.3|5241.8|5235.8|5240.3|5234.3|2
1639500240000|2021-12-14 16:44:00|5240.6|5234.6|5238.1|5232.1|5240.8|5234.8|5238.1|5232.1|5
1639500250000|2021-12-14 16:44:10|5238.3|5232.3|5238.1|5232.1|5238.6|5232.6|5238.1|5232.1|3
1639500260000|2021-12-14 16:44:20|5238.3|5232.3|5239.8|5233.8|5239.8|5233.8|5238.3|5232.3|9
1639500270000|2021-12-14 16:44:30|5239.6|5233.6|5241.3|5235.3|5241.3|5235.3|5239.6|5233.6|5
1639500280000|2021-12-14 16:44:40|5240.8|5234.8|5239.3|5233.3|5240.8|5234.8|5239.3|5233.3|2
1639500290000|2021-12-14 16:44:50|5238.8|5232.8|5239|5233|5239.1|5233.1|5238.8|5232.8|1
1639500300000|2021-12-14 16:45:00|5238.5|5232.5|5240.3|5234.3|5240.5|5234.5|5238.5|5232.5|4
1639500310000|2021-12-14 16:45:10|5240.1|5234.1|5240.8|5234.8|5240.8|5234.8|5239.5|5233.5|6
1639500320000|2021-12-14 16:45:20|5240|5234|5239.6|5233.6|5240.3|5234.3|5239.6|5233.6|4
1639500330000|2021-12-14 16:45:30|5239.1|5233.1|5239.3|5233.3|5239.8|5233.8|5238.8|5232.8|13
1639500340000|2021-12-14 16:45:40|5240|5234|5243|5237|5243|5237|5239.8|5233.8|44
1639500350000|2021-12-14 16:45:50|5242.8|5236.8|5243.4|5237.4|5243.7|5237.7|5242.5|5236.5|15
1639500360000|2021-12-14 16:46:00|5243.2|5237.2|5241.5|5235.5|5243.2|5237.2|5241.5|5235.5|6
1639500370000|2021-12-14 16:46:10|5241.3|5235.3|5241.5|5235.5|5241.5|5235.5|5240.8|5234.8|5
1639500380000|2021-12-14 16:46:20|5241.3|5235.3|5240.8|5234.8|5241.5|5235.5|5240.8|5234.8|5
1639500390000|2021-12-14 16:46:30|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.3|5234.3|4
1639500400000|2021-12-14 16:46:40|5240.1|5234.1|5238.8|5232.8|5240.3|5234.3|5238.8|5232.8|10
1639500410000|2021-12-14 16:46:50|5239.6|5233.6|5238.8|5232.8|5239.6|5233.6|5238.8|5232.8|3
1639500420000|2021-12-14 16:47:00|5239.6|5233.6|5238.8|5232.8|5239.8|5233.8|5238.8|5232.8|59
1639500430000|2021-12-14 16:47:10|5239.6|5233.6|5239.6|5233.6|5239.8|5233.8|5239.6|5233.6|3
1639500440000|2021-12-14 16:47:20|5239.8|5233.8|5239.6|5233.6|5240.6|5234.6|5239.6|5233.6|8
1639500450000|2021-12-14 16:47:30|5239.3|5233.3|5236.8|5230.8|5239.3|5233.3|5234.1|5228.1|37
1639500460000|2021-12-14 16:47:40|5235.8|5229.8|5238|5232|5238|5232|5235.8|5229.8|10
1639500470000|2021-12-14 16:47:50|5238.6|5232.6|5239.3|5233.3|5239.3|5233.3|5238.6|5232.6|3
1639500480000|2021-12-14 16:48:00|5238.8|5232.8|5237.3|5231.3|5238.8|5232.8|5236.8|5230.8|9
1639500490000|2021-12-14 16:48:10|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|3
1639500500000|2021-12-14 16:48:20|5237.8|5231.8|5238.3|5232.3|5239.3|5233.3|5237.8|5231.8|5
1639500510000|2021-12-14 16:48:30|5238.1|5232.1|5238.3|5232.3|5239.3|5233.3|5238.1|5232.1|2
1639500520000|2021-12-14 16:48:40|5238.5|5232.5|5239.8|5233.8|5239.8|5233.8|5238.5|5232.5|9
1639500530000|2021-12-14 16:48:50|5239.3|5233.3|5239.8|5233.8|5239.8|5233.8|5238.8|5232.8|2
1639500540000|2021-12-14 16:49:00|5240.5|5234.5|5244|5238|5244|5238|5240.5|5234.5|12
1639500550000|2021-12-14 16:49:10|5243.4|5237.4|5242.3|5236.3|5243.4|5237.4|5241.6|5235.6|8
1639500560000|2021-12-14 16:49:20|5243|5237|5242.3|5236.3|5243|5237|5242.3|5236.3|5
1639500570000|2021-12-14 16:49:30|5241.3|5235.3|5241.8|5235.8|5241.8|5235.8|5240.8|5234.8|2
1639500580000|2021-12-14 16:49:40|5242.5|5236.5|5243.8|5237.8|5244|5238|5242.5|5236.5|5
1639500590000|2021-12-14 16:49:50|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|3
1639500600000|2021-12-14 16:50:00|5242.6|5236.6|5242.3|5236.3|5243.3|5237.3|5242.3|5236.3|4
1639500610000|2021-12-14 16:50:10|5243.8|5237.8|5244.8|5238.8|5248.4|5242.4|5243|5237|43
1639500620000|2021-12-14 16:50:20|5245.3|5239.3|5244.3|5238.3|5246.3|5240.3|5244.3|5238.3|12
1639500630000|2021-12-14 16:50:30|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|0
1639500640000|2021-12-14 16:50:40|5243.3|5237.3|5242.8|5236.8|5244.3|5238.3|5242.8|5236.8|5
1639500650000|2021-12-14 16:50:50|5242.3|5236.3|5241.8|5235.8|5242.3|5236.3|5241.8|5235.8|3
1639500660000|2021-12-14 16:51:00|5242.1|5236.1|5242.8|5236.8|5243.8|5237.8|5240.8|5234.8|8
1639500670000|2021-12-14 16:51:10|5241.8|5235.8|5240.3|5234.3|5241.8|5235.8|5239.8|5233.8|9
1639500680000|2021-12-14 16:51:20|5240.6|5234.6|5239.1|5233.1|5240.6|5234.6|5239.1|5233.1|6
1639500690000|2021-12-14 16:51:30|5238.6|5232.6|5238.1|5232.1|5238.6|5232.6|5238.1|5232.1|3
1639500700000|2021-12-14 16:51:40|5237.8|5231.8|5233.6|5227.6|5238.8|5232.8|5233.6|5227.6|17
1639500710000|2021-12-14 16:51:50|5233.4|5227.4|5233.6|5227.6|5233.6|5227.6|5232.8|5226.8|7
1639500720000|2021-12-14 16:52:00|5233.8|5227.8|5232.1|5226.1|5233.8|5227.8|5232.1|5226.1|9
1639500730000|2021-12-14 16:52:10|5232.8|5226.8|5232.1|5226.1|5233.6|5227.6|5232.1|5226.1|8
1639500740000|2021-12-14 16:52:20|||||||||2
1639500750000|2021-12-14 16:52:30|5231.9|5225.9|5231.1|5225.1|5231.9|5225.9|5231.1|5225.1|4
1639500760000|2021-12-14 16:52:40|5231.8|5225.8|5233.3|5227.3|5233.8|5227.8|5231.6|5225.6|12
1639500770000|2021-12-14 16:52:50|5232.8|5226.8|5232.3|5226.3|5232.8|5226.8|5231.8|5225.8|4
1639500780000|2021-12-14 16:53:00|5232.1|5226.1|5232|5226|5232.1|5226.1|5231.6|5225.6|3
1639500790000|2021-12-14 16:53:10|5231.6|5225.6|5232.3|5226.3|5232.3|5226.3|5230.8|5224.8|3
1639500800000|2021-12-14 16:53:20|5232.6|5226.6|5231.8|5225.8|5233.1|5227.1|5231.8|5225.8|4
1639500810000|2021-12-14 16:53:30|5232|5226|5231.1|5225.1|5232.9|5226.9|5231.1|5225.1|5
1639500820000|2021-12-14 16:53:40|5230.6|5224.6|5230.6|5224.6|5230.9|5224.9|5230.6|5224.6|6
1639500830000|2021-12-14 16:53:50|5230.8|5224.8|5233.3|5227.3|5233.6|5227.6|5230.8|5224.8|4
1639500840000|2021-12-14 16:54:00|5233.1|5227.1|5232.3|5226.3|5234.1|5228.1|5231.8|5225.8|5
1639500850000|2021-12-14 16:54:10|5232.5|5226.5|5233.3|5227.3|5233.8|5227.8|5232.5|5226.5|4
1639500860000|2021-12-14 16:54:20|5232.3|5226.3|5232.6|5226.6|5232.8|5226.8|5231.6|5225.6|27
1639500870000|2021-12-14 16:54:30|5232.3|5226.3|5233.6|5227.6|5233.6|5227.6|5231.8|5225.8|3
1639500880000|2021-12-14 16:54:40|5232.3|5226.3|5231.8|5225.8|5232.3|5226.3|5231.8|5225.8|3
1639500890000|2021-12-14 16:54:50|5232.6|5226.6|5232.6|5226.6|5232.8|5226.8|5232.1|5226.1|6
1639500900000|2021-12-14 16:55:00|5232.8|5226.8|5231.8|5225.8|5232.8|5226.8|5231.8|5225.8|0
1639500910000|2021-12-14 16:55:10|5232|5226|5231.8|5225.8|5232|5226|5231.8|5225.8|2
1639500920000|2021-12-14 16:55:20|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5230.1|5224.1|8
1639500930000|2021-12-14 16:55:30|5230.6|5224.6|5230.1|5224.1|5230.6|5224.6|5230.1|5224.1|3
1639500940000|2021-12-14 16:55:40|5229.3|5223.3|5229.8|5223.8|5229.8|5223.8|5228.8|5222.8|11
1639500950000|2021-12-14 16:55:50|5229.6|5223.6|5229.8|5223.8|5229.8|5223.8|5229.3|5223.3|0
1639500960000|2021-12-14 16:56:00|5230.3|5224.3|5230.3|5224.3|5231.3|5225.3|5229.6|5223.6|7
1639500970000|2021-12-14 16:56:10|5229.8|5223.8|5230.3|5224.3|5230.8|5224.8|5229.8|5223.8|2
1639500980000|2021-12-14 16:56:20|5230.1|5224.1|5228.8|5222.8|5230.1|5224.1|5228.4|5222.4|2
1639500990000|2021-12-14 16:56:30|5229|5223|5231.3|5225.3|5231.3|5225.3|5228.1|5222.1|4
1639501000000|2021-12-14 16:56:40|5231.1|5225.1|5229.3|5223.3|5231.1|5225.1|5229.3|5223.3|5
1639501010000|2021-12-14 16:56:50|5229|5223|5229.6|5223.6|5229.6|5223.6|5229|5223|4
1639501020000|2021-12-14 16:57:00|5229.3|5223.3|5228.8|5222.8|5229.6|5223.6|5228.8|5222.8|9
1639501030000|2021-12-14 16:57:10|5229.1|5223.1|5229.3|5223.3|5230.3|5224.3|5229.1|5223.1|8
1639501040000|2021-12-14 16:57:20|5229.1|5223.1|5227.8|5221.8|5229.1|5223.1|5227.8|5221.8|30
1639501050000|2021-12-14 16:57:30|5228.3|5222.3|5230|5224|5230|5224|5228.3|5222.3|33
1639501060000|2021-12-14 16:57:40|5228.8|5222.8|5229.8|5223.8|5230|5224|5228.5|5222.5|9
1639501070000|2021-12-14 16:57:50|5229.3|5223.3|5229.8|5223.8|5231.3|5225.3|5229.3|5223.3|16
1639501080000|2021-12-14 16:58:00|5229.6|5223.6|5229.6|5223.6|5229.8|5223.8|5228.6|5222.6|8
1639501090000|2021-12-14 16:58:10|5229.3|5223.3|5229.8|5223.8|5230.3|5224.3|5229.3|5223.3|6
1639501110000|2021-12-14 16:58:30|5229.3|5223.3|5228.3|5222.3|5229.3|5223.3|5228.3|5222.3|4
1639501120000|2021-12-14 16:58:40|5227.8|5221.8|5228.3|5222.3|5228.6|5222.6|5227.8|5221.8|5
1639501130000|2021-12-14 16:58:50|5228|5222|5227.8|5221.8|5228|5222|5227.8|5221.8|52
1639501140000|2021-12-14 16:59:00|5225.8|5219.8|5227.3|5221.3|5227.8|5221.8|5225.8|5219.8|61
1639501150000|2021-12-14 16:59:10|5226.8|5220.8|5226.6|5220.6|5226.8|5220.8|5226.6|5220.6|1
1639501160000|2021-12-14 16:59:20|5226.3|5220.3|5226.1|5220.1|5226.8|5220.8|5225|5219|24
1639501170000|2021-12-14 16:59:30|5225.6|5219.6|5225.3|5219.3|5225.6|5219.6|5225.3|5219.3|2
1639501180000|2021-12-14 16:59:40|||||||||3
1639501190000|2021-12-14 16:59:50|5224.8|5218.8|5224.6|5218.6|5224.8|5218.8|5224.6|5218.6|3
1639501200000|2021-12-14 17:00:00|5224.8|5218.8|5224.6|5218.6|5224.8|5218.8|5224.4|5218.4|5
1639501210000|2021-12-14 17:00:10|5224.8|5218.8|5225.3|5219.3|5225.3|5219.3|5224.8|5218.8|6
1639501220000|2021-12-14 17:00:20|5227.3|5221.3|5226.3|5220.3|5227.3|5221.3|5226.3|5220.3|5
1639501230000|2021-12-14 17:00:30|5226.1|5220.1|5225.8|5219.8|5226.1|5220.1|5225.3|5219.3|1
1639501240000|2021-12-14 17:00:40|5226.3|5220.3|5226.8|5220.8|5227.1|5221.1|5225.8|5219.8|3
1639501250000|2021-12-14 17:00:50|5226.6|5220.6|5228.6|5222.6|5229.3|5223.3|5226.6|5220.6|3
1639501260000|2021-12-14 17:01:00|5228.4|5222.4|5225.6|5219.6|5228.4|5222.4|5225.6|5219.6|5
1639501270000|2021-12-14 17:01:10|5225.1|5219.1|5227.3|5221.3|5227.3|5221.3|5225.1|5219.1|7
1639501280000|2021-12-14 17:01:20|5227|5221|5226.6|5220.6|5227|5221|5226.1|5220.1|2
1639501290000|2021-12-14 17:01:30|5226.3|5220.3|5226.1|5220.1|5226.3|5220.3|5225.6|5219.6|1
1639501300000|2021-12-14 17:01:40|5225.6|5219.6|5226.3|5220.3|5226.6|5220.6|5225.6|5219.6|5
1639501310000|2021-12-14 17:01:50|5226.1|5220.1|5225.6|5219.6|5226.1|5220.1|5225.6|5219.6|1
1639501320000|2021-12-14 17:02:00|5225.1|5219.1|5226.1|5220.1|5226.1|5220.1|5225.1|5219.1|4
1639501330000|2021-12-14 17:02:10|5225.6|5219.6|5229|5223|5229|5223|5225.3|5219.3|2
1639501340000|2021-12-14 17:02:20|5231.1|5225.1|5231.3|5225.3|5231.6|5225.6|5231.1|5225.1|12
1639501350000|2021-12-14 17:02:30|5231.1|5225.1|5231.6|5225.6|5231.6|5225.6|5231.1|5225.1|5
1639501360000|2021-12-14 17:02:40|5231.1|5225.1|5231.6|5225.6|5231.6|5225.6|5231.1|5225.1|1
1639501370000|2021-12-14 17:02:50|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|2
1639501380000|2021-12-14 17:03:00|5231.3|5225.3|5231.1|5225.1|5231.3|5225.3|5231.1|5225.1|6
1639501390000|2021-12-14 17:03:10|||||||||47
1639501400000|2021-12-14 17:03:20|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|156
1639501410000|2021-12-14 17:03:30|5231.1|5225.1|5231.3|5225.3|5231.6|5225.6|5231.1|5225.1|3
1639501420000|2021-12-14 17:03:40|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.1|5225.1|2
1639501430000|2021-12-14 17:03:50|5231.1|5225.1|5231.3|5225.3|5231.3|5225.3|5231.1|5225.1|2
1639501440000|2021-12-14 17:04:00|5231.1|5225.1|5228.8|5222.8|5231.1|5225.1|5227.6|5221.6|8
1639501450000|2021-12-14 17:04:10|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.1|5222.1|9
1639501460000|2021-12-14 17:04:20|5228.8|5222.8|5229.6|5223.6|5229.6|5223.6|5228.8|5222.8|3
1639501470000|2021-12-14 17:04:30|5229.1|5223.1|5228.6|5222.6|5229.1|5223.1|5228.1|5222.1|8
1639501480000|2021-12-14 17:04:40|5228.4|5222.4|5225.6|5219.6|5228.4|5222.4|5225.6|5219.6|5
1639501490000|2021-12-14 17:04:50|||||||||2
1639501500000|2021-12-14 17:05:00|5226.6|5220.6|5228.9|5222.9|5228.9|5222.9|5226.6|5220.6|7
1639501510000|2021-12-14 17:05:10|5228.6|5222.6|5228.4|5222.4|5229.4|5223.4|5228.4|5222.4|2
1639501520000|2021-12-14 17:05:20|5227.4|5221.4|5227.9|5221.9|5227.9|5221.9|5226.4|5220.4|8
1639501530000|2021-12-14 17:05:30|5227.4|5221.4|5227.4|5221.4|5227.9|5221.9|5226.9|5220.9|1
1639501540000|2021-12-14 17:05:40|5227.9|5221.9|5227.6|5221.6|5227.9|5221.9|5227.4|5221.4|5
1639501550000|2021-12-14 17:05:50|5227.4|5221.4|5229.6|5223.6|5229.6|5223.6|5227.4|5221.4|14
1639501560000|2021-12-14 17:06:00|5229.3|5223.3|5230.6|5224.6|5230.6|5224.6|5228.6|5222.6|6
1639501570000|2021-12-14 17:06:10|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.9|5223.9|2
1639501580000|2021-12-14 17:06:20|5229.4|5223.4|5228.4|5222.4|5229.4|5223.4|5228.4|5222.4|3
1639501590000|2021-12-14 17:06:30|5228.1|5222.1|5227.6|5221.6|5228.4|5222.4|5227.1|5221.1|4
1639501600000|2021-12-14 17:06:40|5228.4|5222.4|5228.9|5222.9|5229.9|5223.9|5228.4|5222.4|3
1639501610000|2021-12-14 17:06:50|5228.4|5222.4|5227.9|5221.9|5228.4|5222.4|5227.9|5221.9|1
1639501620000|2021-12-14 17:07:00|5227.4|5221.4|5227.9|5221.9|5228.3|5222.3|5227.4|5221.4|2
1639501630000|2021-12-14 17:07:10|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5226.9|5220.9|3
1639501640000|2021-12-14 17:07:20|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|2
1639501650000|2021-12-14 17:07:30|5227.4|5221.4|5228.1|5222.1|5228.9|5222.9|5227.4|5221.4|2
1639501660000|2021-12-14 17:07:40|5227.9|5221.9|5227.4|5221.4|5227.9|5221.9|5227.4|5221.4|1
1639501670000|2021-12-14 17:07:50|5227.9|5221.9|5228.6|5222.6|5228.6|5222.6|5227.6|5221.6|5
1639501680000|2021-12-14 17:08:00|5228.4|5222.4|5227.9|5221.9|5228.4|5222.4|5227.9|5221.9|6
1639501690000|2021-12-14 17:08:10|5228.1|5222.1|5227.9|5221.9|5228.4|5222.4|5227.9|5221.9|1
1639501700000|2021-12-14 17:08:20|5227.4|5221.4|5227.9|5221.9|5227.9|5221.9|5227.4|5221.4|3
1639501710000|2021-12-14 17:08:30|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|3
1639501720000|2021-12-14 17:08:40|5227.1|5221.1|5226.6|5220.6|5227.1|5221.1|5226.6|5220.6|3
1639501730000|2021-12-14 17:08:50|5227.1|5221.1|5227.9|5221.9|5227.9|5221.9|5227.1|5221.1|7
1639501740000|2021-12-14 17:09:00|5227.4|5221.4|5227.1|5221.1|5227.4|5221.4|5227.1|5221.1|2
1639501750000|2021-12-14 17:09:10|5227.4|5221.4|5230.1|5224.1|5230.1|5224.1|5227.4|5221.4|8
1639501760000|2021-12-14 17:09:20|5229.9|5223.9|5230.1|5224.1|5230.1|5224.1|5229.9|5223.9|1
1639501770000|2021-12-14 17:09:30|5229.9|5223.9|5229.9|5223.9|5230.1|5224.1|5229.6|5223.6|2
1639501780000|2021-12-14 17:09:40|5230.1|5224.1|5230.9|5224.9|5230.9|5224.9|5230|5224|4
1639501790000|2021-12-14 17:09:50|5230.4|5224.4|5230.4|5224.4|5230.9|5224.9|5230.4|5224.4|1
1639501800000|2021-12-14 17:10:00|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|4
1639501810000|2021-12-14 17:10:10|5230.6|5224.6|5231.1|5225.1|5231.9|5225.9|5230.6|5224.6|4
1639501820000|2021-12-14 17:10:20|5230.9|5224.9|5231.1|5225.1|5231.1|5225.1|5230.6|5224.6|3
1639501830000|2021-12-14 17:10:30|5230.6|5224.6|5231.1|5225.1|5231.1|5225.1|5230.6|5224.6|2
1639501840000|2021-12-14 17:10:40|5230.9|5224.9|5229.4|5223.4|5230.9|5224.9|5229.4|5223.4|7
1639501850000|2021-12-14 17:10:50|5229.1|5223.1|5226.1|5220.1|5229.1|5223.1|5223.7|5217.7|72
1639501860000|2021-12-14 17:11:00|5225.9|5219.9|5226.1|5220.1|5226.1|5220.1|5225.6|5219.6|4
1639501870000|2021-12-14 17:11:10|5225.6|5219.6|5225.1|5219.1|5225.6|5219.6|5224.9|5218.9|5
1639501880000|2021-12-14 17:11:20|5224.9|5218.9|5226.4|5220.4|5226.4|5220.4|5224.9|5218.9|2
1639501890000|2021-12-14 17:11:30|||||||||2
1639501900000|2021-12-14 17:11:40|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|4
1639501910000|2021-12-14 17:11:50|5227.1|5221.1|5226.4|5220.4|5227.1|5221.1|5225.9|5219.9|4
1639501920000|2021-12-14 17:12:00|5226.1|5220.1|5226.1|5220.1|5227.1|5221.1|5225.9|5219.9|11
1639501930000|2021-12-14 17:12:10|5225.9|5219.9|5226.6|5220.6|5226.6|5220.6|5225.4|5219.4|6
1639501940000|2021-12-14 17:12:20|5226.4|5220.4|5226.6|5220.6|5226.9|5220.9|5226.4|5220.4|4
1639501950000|2021-12-14 17:12:30|5226.4|5220.4|5225.4|5219.4|5226.6|5220.6|5225.4|5219.4|7
1639501960000|2021-12-14 17:12:40|5226.1|5220.1|5225.4|5219.4|5226.6|5220.6|5225.4|5219.4|26
1639501970000|2021-12-14 17:12:50|5225.1|5219.1|5225.4|5219.4|5225.4|5219.4|5225.1|5219.1|9
1639501980000|2021-12-14 17:13:00|5224.1|5218.1|5224.4|5218.4|5224.9|5218.9|5223.6|5217.6|18
1639501990000|2021-12-14 17:13:10|5224.1|5218.1|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|5
1639502000000|2021-12-14 17:13:20|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|3
1639502010000|2021-12-14 17:13:30|5224.9|5218.9|5225.6|5219.6|5225.6|5219.6|5224.6|5218.6|1
1639502020000|2021-12-14 17:13:40|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|3
1639502030000|2021-12-14 17:13:50|5224.9|5218.9|5225.6|5219.6|5225.6|5219.6|5224.6|5218.6|8
1639502040000|2021-12-14 17:14:00|5226.4|5220.4|5225.9|5219.9|5226.4|5220.4|5225.6|5219.6|4
1639502050000|2021-12-14 17:14:10|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.6|5218.6|2
1639502060000|2021-12-14 17:14:20|5224.6|5218.6|5224.9|5218.9|5225.4|5219.4|5224.4|5218.4|6
1639502070000|2021-12-14 17:14:30|5225.9|5219.9|5226.4|5220.4|5226.4|5220.4|5225.9|5219.9|1
1639502080000|2021-12-14 17:14:40|5226.1|5220.1|5226.6|5220.6|5226.6|5220.6|5225.9|5219.9|13
1639502090000|2021-12-14 17:14:50|5226.4|5220.4|5226.6|5220.6|5226.6|5220.6|5226.4|5220.4|4
1639502100000|2021-12-14 17:15:00|5226.4|5220.4|5224.9|5218.9|5226.6|5220.6|5224.6|5218.6|18
1639502110000|2021-12-14 17:15:10|5224.6|5218.6|5225.9|5219.9|5225.9|5219.9|5224.6|5218.6|8
1639502120000|2021-12-14 17:15:20|5225.6|5219.6|5225.4|5219.4|5225.6|5219.6|5225.4|5219.4|3
1639502130000|2021-12-14 17:15:30|5225.1|5219.1|5225.4|5219.4|5225.4|5219.4|5224.9|5218.9|1
1639502140000|2021-12-14 17:15:40|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5
1639502150000|2021-12-14 17:15:50|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|1
1639502160000|2021-12-14 17:16:00|5225.4|5219.4|5224.9|5218.9|5225.4|5219.4|5224.6|5218.6|7
1639502170000|2021-12-14 17:16:10|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.6|5218.6|5
1639502180000|2021-12-14 17:16:20|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|2
1639502190000|2021-12-14 17:16:30|5224.6|5218.6|5223.4|5217.4|5224.6|5218.6|5223.4|5217.4|2
1639502200000|2021-12-14 17:16:40|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|35
1639502210000|2021-12-14 17:16:50|5225.6|5219.6|5224.3|5218.3|5225.6|5219.6|5224.3|5218.3|59
1639502220000|2021-12-14 17:17:00|5224.9|5218.9|5223.9|5217.9|5224.9|5218.9|5223.9|5217.9|3
1639502230000|2021-12-14 17:17:10|5223.6|5217.6|5223.9|5217.9|5223.9|5217.9|5223.4|5217.4|2
1639502240000|2021-12-14 17:17:20|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|5
1639502250000|2021-12-14 17:17:30|5223.4|5217.4|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|1
1639502260000|2021-12-14 17:17:40|5223.4|5217.4|5223.6|5217.6|5224.1|5218.1|5223.4|5217.4|7
1639502270000|2021-12-14 17:17:50|5223.1|5217.1|5223.1|5217.1|5224.1|5218.1|5223.1|5217.1|4
1639502280000|2021-12-14 17:18:00|||||||||2
1639502290000|2021-12-14 17:18:10|5224.4|5218.4|5225.4|5219.4|5225.4|5219.4|5224.4|5218.4|3
1639502300000|2021-12-14 17:18:20|5225.1|5219.1|5225.1|5219.1|5225.4|5219.4|5225.1|5219.1|5
1639502310000|2021-12-14 17:18:30|5224.9|5218.9|5226.6|5220.6|5227.1|5221.1|5224.9|5218.9|14
1639502320000|2021-12-14 17:18:40|5226.4|5220.4|5225.9|5219.9|5226.4|5220.4|5225.9|5219.9|1
1639502330000|2021-12-14 17:18:50|5225.6|5219.6|5226.6|5220.6|5226.6|5220.6|5224.4|5218.4|4
1639502340000|2021-12-14 17:19:00|5226.4|5220.4|5226.3|5220.3|5226.6|5220.6|5225.9|5219.9|16
1639502350000|2021-12-14 17:19:10|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.1|5220.1|6
1639502360000|2021-12-14 17:19:20|5226.4|5220.4|5226.6|5220.6|5226.6|5220.6|5226.1|5220.1|1
1639502370000|2021-12-14 17:19:30|5226.4|5220.4|5225.6|5219.6|5226.4|5220.4|5225.4|5219.4|7
1639502380000|2021-12-14 17:19:40|5225.4|5219.4|5225.6|5219.6|5225.6|5219.6|5224.1|5218.1|3
1639502390000|2021-12-14 17:19:50|5226.4|5220.4|5225.6|5219.6|5226.4|5220.4|5225.4|5219.4|2
1639502400000|2021-12-14 17:20:00|5225.1|5219.1|5224.9|5218.9|5225.9|5219.9|5224.9|5218.9|1
1639502410000|2021-12-14 17:20:10|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|1
1639502420000|2021-12-14 17:20:20|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|4
1639502430000|2021-12-14 17:20:30|5224.1|5218.1|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|3
1639502440000|2021-12-14 17:20:40|5224.4|5218.4|5225.1|5219.1|5225.1|5219.1|5224.4|5218.4|3
1639502450000|2021-12-14 17:20:50|5225.4|5219.4|5225.6|5219.6|5226.1|5220.1|5225.4|5219.4|2
1639502460000|2021-12-14 17:21:00|5225.4|5219.4|5225.6|5219.6|5226.4|5220.4|5225.4|5219.4|5
1639502470000|2021-12-14 17:21:10|5225.4|5219.4|5225.6|5219.6|5225.6|5219.6|5225.4|5219.4|16
1639502480000|2021-12-14 17:21:20|5226.2|5220.2|5226.4|5220.4|5226.4|5220.4|5226.2|5220.2|2
1639502490000|2021-12-14 17:21:30|5225.9|5219.9|5225.6|5219.6|5225.9|5219.9|5225.4|5219.4|1
1639502500000|2021-12-14 17:21:40|5225.4|5219.4|5226.1|5220.1|5226.4|5220.4|5225.4|5219.4|1
1639502510000|2021-12-14 17:21:50|5225.9|5219.9|5225.6|5219.6|5226.4|5220.4|5225.4|5219.4|1
1639502520000|2021-12-14 17:22:00|5225.4|5219.4|5224.9|5218.9|5225.4|5219.4|5224.9|5218.9|3
1639502530000|2021-12-14 17:22:10|5224.7|5218.7|5224.6|5218.6|5225.4|5219.4|5224.4|5218.4|6
1639502540000|2021-12-14 17:22:20|5224.9|5218.9|5225.4|5219.4|5225.4|5219.4|5224.9|5218.9|1
1639502550000|2021-12-14 17:22:30|5224.9|5218.9|5224.6|5218.6|5225.6|5219.6|5224.4|5218.4|11
1639502560000|2021-12-14 17:22:40|5225.2|5219.2|5224.9|5218.9|5225.2|5219.2|5224.1|5218.1|4
1639502570000|2021-12-14 17:22:50|5225.4|5219.4|5224.6|5218.6|5225.4|5219.4|5224.6|5218.6|4
1639502580000|2021-12-14 17:23:00|5225.4|5219.4|5225.6|5219.6|5225.6|5219.6|5224.4|5218.4|6
1639502590000|2021-12-14 17:23:10|5224.9|5218.9|5224.6|5218.6|5225.1|5219.1|5224.4|5218.4|4
1639502600000|2021-12-14 17:23:20|5224.4|5218.4|5224.6|5218.6|5225.1|5219.1|5224.4|5218.4|2
1639502610000|2021-12-14 17:23:30|5224.4|5218.4|5225.6|5219.6|5225.6|5219.6|5224.4|5218.4|3
1639502620000|2021-12-14 17:23:40|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|3
1639502630000|2021-12-14 17:23:50|||||||||2
1639502640000|2021-12-14 17:24:00|5225.6|5219.6|5225.6|5219.6|5226.1|5220.1|5225.4|5219.4|2
1639502650000|2021-12-14 17:24:10|5225.4|5219.4|5226.4|5220.4|5226.4|5220.4|5224.9|5218.9|120
1639502660000|2021-12-14 17:24:20|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.1|5219.1|17
1639502670000|2021-12-14 17:24:30|5225.6|5219.6|5225.1|5219.1|5225.6|5219.6|5225.1|5219.1|1
1639502680000|2021-12-14 17:24:40|||||||||3
1639502690000|2021-12-14 17:24:50|5225.6|5219.6|5225.6|5219.6|5226.6|5220.6|5225.6|5219.6|12
1639502700000|2021-12-14 17:25:00|5225.1|5219.1|5225.4|5219.4|5225.6|5219.6|5225.1|5219.1|15
1639502710000|2021-12-14 17:25:10|5225.1|5219.1|5226.1|5220.1|5226.1|5220.1|5225.1|5219.1|32
1639502720000|2021-12-14 17:25:20|5225.6|5219.6|5224.4|5218.4|5225.6|5219.6|5224.3|5218.3|17
1639502730000|2021-12-14 17:25:30|5224.1|5218.1|5223.6|5217.6|5224.1|5218.1|5223.4|5217.4|19
1639502740000|2021-12-14 17:25:40|5223.4|5217.4|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|1
1639502750000|2021-12-14 17:25:50|5223.4|5217.4|5221.6|5215.6|5223.4|5217.4|5221.1|5215.1|27
1639502760000|2021-12-14 17:26:00|5221.3|5215.3|5223.8|5217.8|5224.3|5218.3|5221.3|5215.3|25
1639502770000|2021-12-14 17:26:10|5224|5218|5224|5218|5224|5218|5224|5218|9
1639502780000|2021-12-14 17:26:20|5225|5219|5224.3|5218.3|5225|5219|5224.3|5218.3|5
1639502790000|2021-12-14 17:26:30|5225|5219|5225|5219|5225|5219|5225|5219|4
1639502800000|2021-12-14 17:26:40|5224.8|5218.8|5225|5219|5225|5219|5224.8|5218.8|3
1639502810000|2021-12-14 17:26:50|5224.8|5218.8|5226.5|5220.5|5226.5|5220.5|5223.8|5217.8|21
1639502820000|2021-12-14 17:27:00|5226.8|5220.8|5226.1|5220.1|5226.8|5220.8|5224.8|5218.8|45
1639502830000|2021-12-14 17:27:10|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5
1639502840000|2021-12-14 17:27:20|5226.1|5220.1|5226.1|5220.1|5226.3|5220.3|5226.1|5220.1|3
1639502850000|2021-12-14 17:27:30|5226.3|5220.3|5224.3|5218.3|5226.3|5220.3|5224|5218|40
1639502860000|2021-12-14 17:27:40|5224.5|5218.5|5223.8|5217.8|5224.5|5218.5|5223.8|5217.8|10
1639502870000|2021-12-14 17:27:50|5223.5|5217.5|5223.3|5217.3|5223.5|5217.5|5222.8|5216.8|21
1639502880000|2021-12-14 17:28:00|5223.1|5217.1|5222.8|5216.8|5224|5218|5222.5|5216.5|31
1639502890000|2021-12-14 17:28:10|5222.5|5216.5|5222|5216|5222.8|5216.8|5222|5216|6
1639502900000|2021-12-14 17:28:20|5221.8|5215.8|5222.8|5216.8|5223.8|5217.8|5221.5|5215.5|4
1639502910000|2021-12-14 17:28:30|5222.6|5216.6|5222.3|5216.3|5222.6|5216.6|5221.5|5215.5|7
1639502920000|2021-12-14 17:28:40|5222.6|5216.6|5221.3|5215.3|5222.6|5216.6|5221.3|5215.3|6
1639502930000|2021-12-14 17:28:50|5221.1|5215.1|5221.5|5215.5|5221.5|5215.5|5221.1|5215.1|7
1639502940000|2021-12-14 17:29:00|5221.3|5215.3|5223.3|5217.3|5224|5218|5221.3|5215.3|4
1639502950000|2021-12-14 17:29:10|5222.8|5216.8|5223|5217|5223|5217|5222.8|5216.8|1
1639502960000|2021-12-14 17:29:20|5223.3|5217.3|5223.3|5217.3|5223.8|5217.8|5222.8|5216.8|6
1639502970000|2021-12-14 17:29:30|5222.8|5216.8|5222.3|5216.3|5222.8|5216.8|5222|5216|4
1639502980000|2021-12-14 17:29:40|5222.1|5216.1|5222|5216|5222.3|5216.3|5222|5216|1
1639502990000|2021-12-14 17:29:50|5222.8|5216.8|5222|5216|5222.8|5216.8|5221.8|5215.8|2
1639503000000|2021-12-14 17:30:00|5222.3|5216.3|5223|5217|5223|5217|5221.8|5215.8|5
1639503010000|2021-12-14 17:30:10|5222.8|5216.8|5223|5217|5223.5|5217.5|5222.8|5216.8|1
1639503020000|2021-12-14 17:30:20|5223.1|5217.1|5223.3|5217.3|5223.5|5217.5|5223.1|5217.1|146
1639503030000|2021-12-14 17:30:30|5223.5|5217.5|5222.6|5216.6|5223.5|5217.5|5222.6|5216.6|5
1639503040000|2021-12-14 17:30:40|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.1|5216.1|2
1639503050000|2021-12-14 17:30:50|5221.8|5215.8|5222|5216|5222|5216|5221.8|5215.8|2
1639503060000|2021-12-14 17:31:00|5221.3|5215.3|5221.4|5215.4|5221.9|5215.9|5221.1|5215.1|8
1639503070000|2021-12-14 17:31:10|5221.2|5215.2|5220.7|5214.7|5221.4|5215.4|5220.7|5214.7|35
1639503080000|2021-12-14 17:31:20|5221.7|5215.7|5223.6|5217.6|5224.1|5218.1|5221.7|5215.7|38
1639503090000|2021-12-14 17:31:30|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|2
1639503100000|2021-12-14 17:31:40|5223.6|5217.6|5227.1|5221.1|5227.1|5221.1|5223.6|5217.6|18
1639503110000|2021-12-14 17:31:50|5225.6|5219.6|5226.4|5220.4|5226.6|5220.6|5225.4|5219.4|7
1639503120000|2021-12-14 17:32:00|5225.9|5219.9|5225.9|5219.9|5226.4|5220.4|5225.1|5219.1|3
1639503130000|2021-12-14 17:32:10|5225.6|5219.6|5225.6|5219.6|5225.9|5219.9|5225.4|5219.4|4
1639503140000|2021-12-14 17:32:20|5224.4|5218.4|5224.2|5218.2|5224.4|5218.4|5224.2|5218.2|5
1639503150000|2021-12-14 17:32:30|5222.9|5216.9|5223.2|5217.2|5223.2|5217.2|5222.4|5216.4|6
1639503160000|2021-12-14 17:32:40|5222.7|5216.7|5223.2|5217.2|5223.7|5217.7|5222.7|5216.7|2
1639503170000|2021-12-14 17:32:50|5223.4|5217.4|5223.6|5217.6|5224.6|5218.6|5223.4|5217.4|19
1639503180000|2021-12-14 17:33:00|5223.4|5217.4|5222.9|5216.9|5223.6|5217.6|5222.6|5216.6|6
1639503190000|2021-12-14 17:33:10|5222.7|5216.7|5224.4|5218.4|5225.1|5219.1|5222.7|5216.7|13
1639503200000|2021-12-14 17:33:20|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.6|5218.6|3
1639503210000|2021-12-14 17:33:30|5224.8|5218.8|5225.3|5219.3|5226|5220|5224.6|5218.6|18
1639503220000|2021-12-14 17:33:40|5224.8|5218.8|5227|5221|5227|5221|5224.6|5218.6|11
1639503230000|2021-12-14 17:33:50|5227.3|5221.3|5226.8|5220.8|5227.3|5221.3|5226.8|5220.8|2
1639503240000|2021-12-14 17:34:00|5226|5220|5225.8|5219.8|5227.3|5221.3|5225.8|5219.8|6
1639503250000|2021-12-14 17:34:10|5226.6|5220.6|5226.8|5220.8|5226.8|5220.8|5226.1|5220.1|3
1639503260000|2021-12-14 17:34:20|5226.6|5220.6|5225.3|5219.3|5226.6|5220.6|5225.1|5219.1|5
1639503270000|2021-12-14 17:34:30|5224.8|5218.8|5224.6|5218.6|5224.8|5218.8|5224.6|5218.6|1
1639503280000|2021-12-14 17:34:40|5224.1|5218.1|5223.8|5217.8|5224.1|5218.1|5223.8|5217.8|2
1639503290000|2021-12-14 17:34:50|||||||||2
1639503300000|2021-12-14 17:35:00|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|2
1639503310000|2021-12-14 17:35:10|5225.1|5219.1|5224.8|5218.8|5225.1|5219.1|5224.8|5218.8|1
1639503320000|2021-12-14 17:35:20|5224.4|5218.4|5225|5219|5225|5219|5223.8|5217.8|4
1639503330000|2021-12-14 17:35:30|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|1
1639503340000|2021-12-14 17:35:40|5225.8|5219.8|5225|5219|5225.8|5219.8|5225|5219|2
1639503350000|2021-12-14 17:35:50|5224.8|5218.8|5225.3|5219.3|5225.3|5219.3|5224.8|5218.8|71
1639503360000|2021-12-14 17:36:00|5225.6|5219.6|5225.3|5219.3|5225.8|5219.8|5225.3|5219.3|8
1639503370000|2021-12-14 17:36:10|5224.8|5218.8|5224.6|5218.6|5225.3|5219.3|5224.6|5218.6|1
1639503380000|2021-12-14 17:36:20|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|4
1639503390000|2021-12-14 17:36:30|5224.1|5218.1|5225|5219|5225|5219|5224.1|5218.1|2
1639503410000|2021-12-14 17:36:50|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|1
1639503420000|2021-12-14 17:37:00|5224.5|5218.5|5224.1|5218.1|5224.5|5218.5|5224.1|5218.1|0
1639503430000|2021-12-14 17:37:10|5223.8|5217.8|5223.5|5217.5|5223.8|5217.8|5223.5|5217.5|17
1639503440000|2021-12-14 17:37:20|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|7
1639503450000|2021-12-14 17:37:30|5224.3|5218.3|5223.5|5217.5|5224.3|5218.3|5223.5|5217.5|1
1639503460000|2021-12-14 17:37:40|5222|5216|5222.3|5216.3|5222.3|5216.3|5222|5216|5
1639503470000|2021-12-14 17:37:50|5222|5216|5221.8|5215.8|5222|5216|5221.8|5215.8|5
1639503480000|2021-12-14 17:38:00|5222|5216|5223|5217|5223|5217|5221.6|5215.6|10
1639503500000|2021-12-14 17:38:20|5222.8|5216.8|5221.1|5215.1|5222.8|5216.8|5221.1|5215.1|13
1639503510000|2021-12-14 17:38:30|5222|5216|5222|5216|5222|5216|5222|5216|2
1639503520000|2021-12-14 17:38:40|||||||||1
1639503530000|2021-12-14 17:38:50|5222.2|5216.2|5223|5217|5223.3|5217.3|5222.2|5216.2|3
1639503540000|2021-12-14 17:39:00|5222.8|5216.8|5221.8|5215.8|5223|5217|5221.8|5215.8|8
1639503550000|2021-12-14 17:39:10|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|2
1639503560000|2021-12-14 17:39:20|5223|5217|5223|5217|5223|5217|5222.8|5216.8|5
1639503570000|2021-12-14 17:39:30|5222.7|5216.7|5223|5217|5223|5217|5222.1|5216.1|26
1639503600000|2021-12-14 17:40:00|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1639503620000|2021-12-14 17:40:20|5222.4|5216.4|5223|5217|5223|5217|5221.8|5215.8|7
1639503630000|2021-12-14 17:40:30|5222.8|5216.8|5222|5216|5222.8|5216.8|5222|5216|0
1639503640000|2021-12-14 17:40:40|5221.8|5215.8|5222|5216|5222.2|5216.2|5221.8|5215.8|4
1639503650000|2021-12-14 17:40:50|5221.8|5215.8|5223.8|5217.8|5223.8|5217.8|5221.8|5215.8|12
1639503660000|2021-12-14 17:41:00|5223|5217|5219.8|5213.8|5223|5217|5218.5|5212.5|20
1639503670000|2021-12-14 17:41:10|5220.8|5214.8|5221.8|5215.8|5221.8|5215.8|5220.8|5214.8|2
1639503680000|2021-12-14 17:41:20|5220.8|5214.8|5220.3|5214.3|5220.8|5214.8|5220.3|5214.3|5
1639503690000|2021-12-14 17:41:30|5221|5215|5221|5215|5221|5215|5221|5215|4
1639503700000|2021-12-14 17:41:40|5220.3|5214.3|5222.1|5216.1|5222.1|5216.1|5220.3|5214.3|0
1639503710000|2021-12-14 17:41:50|5222.3|5216.3|5220.8|5214.8|5222.3|5216.3|5220.6|5214.6|4
1639503720000|2021-12-14 17:42:00|5221|5215|5221.3|5215.3|5221.8|5215.8|5221|5215|0
1639503730000|2021-12-14 17:42:10|5222|5216|5222|5216|5222|5216|5222|5216|10
1639503740000|2021-12-14 17:42:20|||||||||1
1639503750000|2021-12-14 17:42:30|5222.2|5216.2|5222.3|5216.3|5222.3|5216.3|5222.2|5216.2|1
1639503760000|2021-12-14 17:42:40|5222.1|5216.1|5221|5215|5222.1|5216.1|5220.8|5214.8|0
1639503770000|2021-12-14 17:42:50|5220.8|5214.8|5221.5|5215.5|5221.8|5215.8|5220.8|5214.8|16
1639503780000|2021-12-14 17:43:00|5223.1|5217.1|5222.3|5216.3|5223.1|5217.1|5222.3|5216.3|9
1639503790000|2021-12-14 17:43:10|5222.6|5216.6|5222.3|5216.3|5222.6|5216.6|5222.1|5216.1|3
1639503800000|2021-12-14 17:43:20|5222.5|5216.5|5222.3|5216.3|5222.5|5216.5|5222.3|5216.3|1
1639503810000|2021-12-14 17:43:30|5222.5|5216.5|5222.1|5216.1|5222.5|5216.5|5222.1|5216.1|71
1639503820000|2021-12-14 17:43:40|5222.3|5216.3|5222.1|5216.1|5222.3|5216.3|5222.1|5216.1|0
1639503830000|2021-12-14 17:43:50|5222.3|5216.3|5223.1|5217.1|5223.1|5217.1|5222.1|5216.1|3
1639503840000|2021-12-14 17:44:00|5222.6|5216.6|5222.1|5216.1|5222.6|5216.6|5222.1|5216.1|4
1639503850000|2021-12-14 17:44:10|5223.8|5217.8|5223.5|5217.5|5223.8|5217.8|5222.8|5216.8|2
1639503860000|2021-12-14 17:44:20|5222.8|5216.8|5223|5217|5223|5217|5222.8|5216.8|4
1639503870000|2021-12-14 17:44:30|5222.7|5216.7|5222.6|5216.6|5222.8|5216.8|5222.6|5216.6|0
1639503880000|2021-12-14 17:44:40|5222.1|5216.1|5222.8|5216.8|5222.8|5216.8|5222.1|5216.1|3
1639503890000|2021-12-14 17:44:50|5222|5216|5222.8|5216.8|5222.8|5216.8|5221.8|5215.8|5
1639503900000|2021-12-14 17:45:00|5221.9|5215.9|5222.3|5216.3|5223|5217|5221.9|5215.9|25
1639503910000|2021-12-14 17:45:10|5222.6|5216.6|5223.8|5217.8|5224.3|5218.3|5222.3|5216.3|8
1639503920000|2021-12-14 17:45:20|5222.8|5216.8|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|1
1639503930000|2021-12-14 17:45:30|5223.1|5217.1|5223.3|5217.3|5223.3|5217.3|5223|5217|0
1639503940000|2021-12-14 17:45:40|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1639503950000|2021-12-14 17:45:50|5223.3|5217.3|5223.3|5217.3|5223.6|5217.6|5222.8|5216.8|1
1639503960000|2021-12-14 17:46:00|5223.1|5217.1|5222.3|5216.3|5223.1|5217.1|5221.6|5215.6|7
1639503980000|2021-12-14 17:46:20|5222.1|5216.1|5221.6|5215.6|5222.1|5216.1|5221.6|5215.6|1
1639503990000|2021-12-14 17:46:30|5221.8|5215.8|5222.6|5216.6|5222.6|5216.6|5221.8|5215.8|0
1639504000000|2021-12-14 17:46:40|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1639504010000|2021-12-14 17:46:50|5222.8|5216.8|5222.6|5216.6|5222.8|5216.8|5222.6|5216.6|2
1639504020000|2021-12-14 17:47:00|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|9
1639504030000|2021-12-14 17:47:10|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|1
1639504040000|2021-12-14 17:47:20|5222.3|5216.3|5221.8|5215.8|5222.3|5216.3|5221.8|5215.8|2
1639504050000|2021-12-14 17:47:30|5222.1|5216.1|5221.8|5215.8|5222.1|5216.1|5221.8|5215.8|5
1639504060000|2021-12-14 17:47:40|5223.8|5217.8|5223.3|5217.3|5223.8|5217.8|5223.3|5217.3|2
1639504070000|2021-12-14 17:47:50|5222.8|5216.8|5222.3|5216.3|5222.8|5216.8|5222.3|5216.3|1
1639504080000|2021-12-14 17:48:00|5222.5|5216.5|5222.8|5216.8|5222.8|5216.8|5222.5|5216.5|1
1639504090000|2021-12-14 17:48:10|5224.5|5218.5|5224.6|5218.6|5224.6|5218.6|5224.5|5218.5|6
1639504100000|2021-12-14 17:48:20|5223.8|5217.8|5222.8|5216.8|5223.8|5217.8|5222.6|5216.6|84
1639504110000|2021-12-14 17:48:30|5222.6|5216.6|5221.8|5215.8|5222.6|5216.6|5221.8|5215.8|1
1639504120000|2021-12-14 17:48:40|5222.7|5216.7|5224.8|5218.8|5224.8|5218.8|5222.7|5216.7|34
1639504130000|2021-12-14 17:48:50|5223.8|5217.8|5223.6|5217.6|5223.8|5217.8|5223.6|5217.6|5
1639504140000|2021-12-14 17:49:00|5223.3|5217.3|5223.1|5217.1|5223.3|5217.3|5223.1|5217.1|0
1639504150000|2021-12-14 17:49:10|5223.3|5217.3|5223.6|5217.6|5223.8|5217.8|5223.3|5217.3|1
1639504170000|2021-12-14 17:49:30|5223.1|5217.1|5223.3|5217.3|5223.3|5217.3|5223.1|5217.1|3
1639504180000|2021-12-14 17:49:40|5223.1|5217.1|5222.6|5216.6|5223.1|5217.1|5222.3|5216.3|1
1639504190000|2021-12-14 17:49:50|5222.8|5216.8|5222.6|5216.6|5222.8|5216.8|5222.6|5216.6|1
1639504200000|2021-12-14 17:50:00|5222.4|5216.4|5222.1|5216.1|5222.4|5216.4|5222.1|5216.1|2
1639504210000|2021-12-14 17:50:10|5222.3|5216.3|5222.8|5216.8|5222.8|5216.8|5222.3|5216.3|2
1639504220000|2021-12-14 17:50:20|5223.5|5217.5|5223.3|5217.3|5223.8|5217.8|5222.8|5216.8|11
1639504230000|2021-12-14 17:50:30|5223.1|5217.1|5222.8|5216.8|5223.1|5217.1|5222.8|5216.8|2
1639504240000|2021-12-14 17:50:40|||||||||1
1639504250000|2021-12-14 17:50:50|5222.6|5216.6|5222.8|5216.8|5222.8|5216.8|5221.8|5215.8|4
1639504260000|2021-12-14 17:51:00|5222.6|5216.6|5221.8|5215.8|5222.6|5216.6|5221.8|5215.8|1
1639504270000|2021-12-14 17:51:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|6
1639504280000|2021-12-14 17:51:20|||||||||27
1639504300000|2021-12-14 17:51:40|||||||||10
1639504310000|2021-12-14 17:51:50|5223.6|5217.6|5223.1|5217.1|5223.6|5217.6|5223.1|5217.1|21
1639504320000|2021-12-14 17:52:00|5223.6|5217.6|5220.8|5214.8|5223.6|5217.6|5220.8|5214.8|24
1639504330000|2021-12-14 17:52:10|5220.4|5214.4|5220.1|5214.1|5220.4|5214.4|5220.1|5214.1|8
1639504340000|2021-12-14 17:52:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|2
1639504350000|2021-12-14 17:52:30|5220.1|5214.1|5219.8|5213.8|5220.6|5214.6|5219.5|5213.5|7
1639504360000|2021-12-14 17:52:40|5220|5214|5220|5214|5220|5214|5220|5214|6
1639504370000|2021-12-14 17:52:50|5220.5|5214.5|5220|5214|5220.5|5214.5|5220|5214|1
1639504380000|2021-12-14 17:53:00|5220.2|5214.2|5219.8|5213.8|5220.5|5214.5|5219.8|5213.8|1
1639504390000|2021-12-14 17:53:10|5220|5214|5218.6|5212.6|5220|5214|5218.6|5212.6|10
1639504400000|2021-12-14 17:53:20|5218.8|5212.8|5219.3|5213.3|5219.3|5213.3|5218.3|5212.3|2
1639504410000|2021-12-14 17:53:30|5219.9|5213.9|5221|5215|5221|5215|5219.9|5213.9|21
1639504420000|2021-12-14 17:53:40|5221.3|5215.3|5219.3|5213.3|5221.3|5215.3|5219.3|5213.3|2
1639504430000|2021-12-14 17:53:50|5219|5213|5219.3|5213.3|5219.8|5213.8|5218.8|5212.8|5
1639504440000|2021-12-14 17:54:00|5218.1|5212.1|5217.8|5211.8|5218.1|5212.1|5216.8|5210.8|7
1639504450000|2021-12-14 17:54:10|5217.3|5211.3|5216.6|5210.6|5217.3|5211.3|5216.6|5210.6|3
1639504460000|2021-12-14 17:54:20|5216.1|5210.1|5216.6|5210.6|5216.8|5210.8|5216.1|5210.1|65
1639504470000|2021-12-14 17:54:30|5216.8|5210.8|5215.6|5209.6|5216.8|5210.8|5215.5|5209.5|15
1639504480000|2021-12-14 17:54:40|5215.1|5209.1|5215.8|5209.8|5215.8|5209.8|5215.1|5209.1|1
1639504490000|2021-12-14 17:54:50|5216.8|5210.8|5216|5210|5217.3|5211.3|5216|5210|4
1639504500000|2021-12-14 17:55:00|5216.3|5210.3|5216.5|5210.5|5216.8|5210.8|5216.3|5210.3|5
1639504510000|2021-12-14 17:55:10|5216.8|5210.8|5217.6|5211.6|5217.6|5211.6|5216.8|5210.8|13
1639504520000|2021-12-14 17:55:20|5217.1|5211.1|5218.1|5212.1|5218.1|5212.1|5217.1|5211.1|27
1639504530000|2021-12-14 17:55:30|5217.6|5211.6|5217.6|5211.6|5217.8|5211.8|5217.6|5211.6|24
1639504540000|2021-12-14 17:55:40|5217.4|5211.4|5216.4|5210.4|5217.4|5211.4|5216.4|5210.4|1
1639504550000|2021-12-14 17:55:50|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.4|5209.4|16
1639504560000|2021-12-14 17:56:00|5215.4|5209.4|5215.2|5209.2|5215.4|5209.4|5214.7|5208.7|16
1639504580000|2021-12-14 17:56:20|5215.4|5209.4|5215.2|5209.2|5215.4|5209.4|5215.2|5209.2|4
1639504590000|2021-12-14 17:56:30|5215.4|5209.4|5215.2|5209.2|5215.4|5209.4|5215.2|5209.2|0
1639504600000|2021-12-14 17:56:40|||||||||1
1639504610000|2021-12-14 17:56:50|5215.4|5209.4|5216.7|5210.7|5216.7|5210.7|5215.2|5209.2|12
1639504620000|2021-12-14 17:57:00|5216.9|5210.9|5216.9|5210.9|5217.1|5211.1|5216.7|5210.7|7
1639504630000|2021-12-14 17:57:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|11
1639504640000|2021-12-14 17:57:20|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5
1639504650000|2021-12-14 17:57:30|5218.8|5212.8|5218.3|5212.3|5218.8|5212.8|5218.3|5212.3|3
1639504660000|2021-12-14 17:57:40|5218.5|5212.5|5219.9|5213.9|5220.1|5214.1|5218.5|5212.5|1
1639504670000|2021-12-14 17:57:50|5219.6|5213.6|5218.8|5212.8|5219.6|5213.6|5218.8|5212.8|1
1639504680000|2021-12-14 17:58:00|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|2
1639504690000|2021-12-14 17:58:10|5218.1|5212.1|5216.9|5210.9|5218.1|5212.1|5216.6|5210.6|6
1639504700000|2021-12-14 17:58:20|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.4|5210.4|4
1639504710000|2021-12-14 17:58:30|5216.9|5210.9|5216.6|5210.6|5216.9|5210.9|5215.8|5209.8|3
1639504720000|2021-12-14 17:58:40|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1639504730000|2021-12-14 17:58:50|5217.6|5211.6|5217.1|5211.1|5217.6|5211.6|5217.1|5211.1|2
1639504740000|2021-12-14 17:59:00|5217.3|5211.3|5217.9|5211.9|5218.4|5212.4|5217.3|5211.3|2
1639504750000|2021-12-14 17:59:10|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|2
1639504760000|2021-12-14 17:59:20|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1639504770000|2021-12-14 17:59:30|5218.1|5212.1|5217.6|5211.6|5218.1|5212.1|5217.6|5211.6|1
1639504780000|2021-12-14 17:59:40|5217.9|5211.9|5217.3|5211.3|5217.9|5211.9|5217.1|5211.1|10
1639504790000|2021-12-14 17:59:50|5217.6|5211.6|5219|5213|5219|5213|5217.6|5211.6|16
1639504800000|2021-12-14 18:00:00|5218.8|5212.8|5218.8|5212.8|5219|5213|5218.4|5212.4|9
1639504820000|2021-12-14 18:00:20|||||||||11
1639504840000|2021-12-14 18:00:40|5218.5|5212.5|5218.8|5212.8|5218.8|5212.8|5218.5|5212.5|5
1639504860000|2021-12-14 18:01:00|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|14
1639504870000|2021-12-14 18:01:10|5218.1|5212.1|5216.8|5210.8|5218.1|5212.1|5216.8|5210.8|2
1639504880000|2021-12-14 18:01:20|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|6
1639504890000|2021-12-14 18:01:30|5216.3|5210.3|5215.9|5209.9|5216.3|5210.3|5215.9|5209.9|1
1639504900000|2021-12-14 18:01:40|5215.6|5209.6|5214.9|5208.9|5215.6|5209.6|5214.9|5208.9|8
1639504910000|2021-12-14 18:01:50|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|13
1639504920000|2021-12-14 18:02:00|5217.1|5211.1|5216.6|5210.6|5217.1|5211.1|5216.6|5210.6|1
1639504930000|2021-12-14 18:02:10|5216.4|5210.4|5218.4|5212.4|5220.2|5214.2|5216.4|5210.4|45
1639504940000|2021-12-14 18:02:20|5217.9|5211.9|5217.9|5211.9|5218.6|5212.6|5217.9|5211.9|5
1639504950000|2021-12-14 18:02:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1639504960000|2021-12-14 18:02:40|5217.4|5211.4|5217.6|5211.6|5217.6|5211.6|5217.4|5211.4|4
1639504970000|2021-12-14 18:02:50|5217.4|5211.4|5216.9|5210.9|5217.6|5211.6|5216.9|5210.9|18
1639504980000|2021-12-14 18:03:00|5216.7|5210.7|5216.9|5210.9|5216.9|5210.9|5216.7|5210.7|3
1639504990000|2021-12-14 18:03:10|5216.7|5210.7|5216.4|5210.4|5216.7|5210.7|5216.4|5210.4|0
1639505000000|2021-12-14 18:03:20|||||||||2
1639505010000|2021-12-14 18:03:30|5215.5|5209.5|5215.1|5209.1|5215.5|5209.5|5214.9|5208.9|5
1639505020000|2021-12-14 18:03:40|5216.4|5210.4|5217.1|5211.1|5217.1|5211.1|5216.4|5210.4|2
1639505030000|2021-12-14 18:03:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1639505040000|2021-12-14 18:04:00|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5217.1|5211.1|1
1639505050000|2021-12-14 18:04:10|5217.3|5211.3|5216.9|5210.9|5217.3|5211.3|5216.9|5210.9|2
1639505070000|2021-12-14 18:04:30|5216.4|5210.4|5215.9|5209.9|5216.6|5210.6|5215.9|5209.9|1
1639505080000|2021-12-14 18:04:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1639505090000|2021-12-14 18:04:50|5216.8|5210.8|5217.3|5211.3|5217.3|5211.3|5216.8|5210.8|13
1639505100000|2021-12-14 18:05:00|5217.1|5211.1|5217.3|5211.3|5217.6|5211.6|5217.1|5211.1|3
1639505120000|2021-12-14 18:05:20|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1639505130000|2021-12-14 18:05:30|5216.9|5210.9|5217.1|5211.1|5217.1|5211.1|5216.9|5210.9|5
1639505150000|2021-12-14 18:05:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|3
1639505160000|2021-12-14 18:06:00|5217.1|5211.1|5217.6|5211.6|5217.8|5211.8|5217.1|5211.1|11
1639505170000|2021-12-14 18:06:10|5217.3|5211.3|5217.6|5211.6|5217.6|5211.6|5217.3|5211.3|108
1639505180000|2021-12-14 18:06:20|5218|5212|5218|5212|5218|5212|5218|5212|11
1639505190000|2021-12-14 18:06:30|5218.9|5212.9|5219.4|5213.4|5219.6|5213.6|5218.9|5212.9|4
1639505200000|2021-12-14 18:06:40|5219.1|5213.1|5217.9|5211.9|5219.1|5213.1|5217.9|5211.9|2
1639505210000|2021-12-14 18:06:50|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1639505220000|2021-12-14 18:07:00|5217.4|5211.4|5217.2|5211.2|5217.4|5211.4|5217.2|5211.2|1
1639505240000|2021-12-14 18:07:20|5216.9|5210.9|5217.4|5211.4|5217.4|5211.4|5216.9|5210.9|0
1639505250000|2021-12-14 18:07:30|5216.9|5210.9|5217.2|5211.2|5217.2|5211.2|5216.9|5210.9|4
1639505260000|2021-12-14 18:07:40|5216.9|5210.9|5217.1|5211.1|5217.1|5211.1|5216.9|5210.9|1
1639505270000|2021-12-14 18:07:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|1
1639505280000|2021-12-14 18:08:00|5216.7|5210.7|5215.4|5209.4|5216.7|5210.7|5214.9|5208.9|4
1639505290000|2021-12-14 18:08:10|||||||||3
1639505300000|2021-12-14 18:08:20|||||||||7
1639505310000|2021-12-14 18:08:30|||||||||10
1639505320000|2021-12-14 18:08:40|5214.7|5208.7|5215.4|5209.4|5215.4|5209.4|5214.7|5208.7|7
1639505330000|2021-12-14 18:08:50|5215.8|5209.8|5215.8|5209.8|5216|5210|5215.8|5209.8|2
1639505340000|2021-12-14 18:09:00|5215.6|5209.6|5215.1|5209.1|5215.6|5209.6|5215.1|5209.1|3
1639505350000|2021-12-14 18:09:10|5215.4|5209.4|5215.4|5209.4|5215.8|5209.8|5215.4|5209.4|13
1639505360000|2021-12-14 18:09:20|5215.6|5209.6|5215.8|5209.8|5215.9|5209.9|5215.6|5209.6|2
1639505370000|2021-12-14 18:09:30|5216.1|5210.1|5215.8|5209.8|5216.1|5210.1|5215.6|5209.6|23
1639505380000|2021-12-14 18:09:40|5216.1|5210.1|5215.8|5209.8|5216.1|5210.1|5215.5|5209.5|7
1639505390000|2021-12-14 18:09:50|5215.6|5209.6|5215.9|5209.9|5215.9|5209.9|5215.6|5209.6|6
1639505400000|2021-12-14 18:10:00|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5214.9|5208.9|30
1639505410000|2021-12-14 18:10:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1639505420000|2021-12-14 18:10:20|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|6
1639505430000|2021-12-14 18:10:30|5215.4|5209.4|5214.9|5208.9|5215.4|5209.4|5214.7|5208.7|13
1639505440000|2021-12-14 18:10:40|5214.7|5208.7|5215.4|5209.4|5215.4|5209.4|5214.7|5208.7|4
1639505450000|2021-12-14 18:10:50|5215.8|5209.8|5216.4|5210.4|5216.4|5210.4|5215.8|5209.8|0
1639505460000|2021-12-14 18:11:00|5216.3|5210.3|5216.4|5210.4|5216.6|5210.6|5216.3|5210.3|3
1639505480000|2021-12-14 18:11:20|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|3
1639505490000|2021-12-14 18:11:30|||||||||2
1639505500000|2021-12-14 18:11:40|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1639505510000|2021-12-14 18:11:50|5214.9|5208.9|5214.1|5208.1|5214.9|5208.9|5213.6|5207.6|3
1639505520000|2021-12-14 18:12:00|5214.3|5208.3|5214.1|5208.1|5214.3|5208.3|5213.8|5207.8|1
1639505530000|2021-12-14 18:12:10|||||||||1
1639505540000|2021-12-14 18:12:20|5214.4|5208.4|5214.6|5208.6|5214.6|5208.6|5214.4|5208.4|3
1639505550000|2021-12-14 18:12:30|5214.4|5208.4|5213.8|5207.8|5214.6|5208.6|5213.6|5207.6|1
1639505560000|2021-12-14 18:12:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|1
1639505570000|2021-12-14 18:12:50|5213.4|5207.4|5213.8|5207.8|5213.8|5207.8|5213.4|5207.4|1
1639505580000|2021-12-14 18:13:00|5213.6|5207.6|5214.8|5208.8|5214.8|5208.8|5213.6|5207.6|33
1639505590000|2021-12-14 18:13:10|5214.6|5208.6|5214.8|5208.8|5214.8|5208.8|5214.6|5208.6|1
1639505600000|2021-12-14 18:13:20|5214.6|5208.6|5214.9|5208.9|5214.9|5208.9|5214.6|5208.6|2
1639505610000|2021-12-14 18:13:30|5215|5209|5214.6|5208.6|5215|5209|5214.6|5208.6|5
1639505620000|2021-12-14 18:13:40|5214.8|5208.8|5214.6|5208.6|5214.9|5208.9|5214.6|5208.6|21
1639505630000|2021-12-14 18:13:50|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214.6|5208.6|2
1639505640000|2021-12-14 18:14:00|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214.6|5208.6|4
1639505650000|2021-12-14 18:14:10|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214.6|5208.6|1
1639505660000|2021-12-14 18:14:20|5214.4|5208.4|5214.8|5208.8|5214.8|5208.8|5214.4|5208.4|1
1639505680000|2021-12-14 18:14:40|5214.6|5208.6|5215.9|5209.9|5215.9|5209.9|5214.4|5208.4|6
1639505690000|2021-12-14 18:14:50|5215.6|5209.6|5215.6|5209.6|5216.2|5210.2|5215.1|5209.1|0
1639505700000|2021-12-14 18:15:00|5215.9|5209.9|5216.1|5210.1|5216.1|5210.1|5215.9|5209.9|4
1639505710000|2021-12-14 18:15:10|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1639505720000|2021-12-14 18:15:20|5216.7|5210.7|5215.8|5209.8|5216.7|5210.7|5215.8|5209.8|3
1639505730000|2021-12-14 18:15:30|5216.1|5210.1|5215.8|5209.8|5216.4|5210.4|5215.8|5209.8|8
1639505740000|2021-12-14 18:15:40|5215.6|5209.6|5215.8|5209.8|5216.1|5210.1|5215.6|5209.6|5
1639505750000|2021-12-14 18:15:50|5216.8|5210.8|5216.6|5210.6|5216.8|5210.8|5216.6|5210.6|4
1639505760000|2021-12-14 18:16:00|5215.8|5209.8|5216.3|5210.3|5216.8|5210.8|5215.8|5209.8|25
1639505770000|2021-12-14 18:16:10|5217|5211|5216.6|5210.6|5217|5211|5216.6|5210.6|4
1639505780000|2021-12-14 18:16:20|5216.8|5210.8|5216.6|5210.6|5216.8|5210.8|5216.6|5210.6|0
1639505790000|2021-12-14 18:16:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5215.8|5209.8|2
1639505800000|2021-12-14 18:16:40|5216.9|5210.9|5217|5211|5217|5211|5216.8|5210.8|9
1639505810000|2021-12-14 18:16:50|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1639505820000|2021-12-14 18:17:00|5216.3|5210.3|5216.8|5210.8|5217|5211|5216.3|5210.3|2
1639505830000|2021-12-14 18:17:10|5217|5211|5216.3|5210.3|5217|5211|5216|5210|6
1639505840000|2021-12-14 18:17:20|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|0
1639505850000|2021-12-14 18:17:30|5215.8|5209.8|5216|5210|5216.2|5210.2|5215.8|5209.8|2
1639505870000|2021-12-14 18:17:50|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1639505880000|2021-12-14 18:18:00|5215.5|5209.5|5215.8|5209.8|5216|5210|5215.5|5209.5|2
1639505900000|2021-12-14 18:18:20|||||||||5
1639505910000|2021-12-14 18:18:30|5216|5210|5216|5210|5216|5210|5216|5210|0
1639505920000|2021-12-14 18:18:40|5216.2|5210.2|5217.5|5211.5|5217.5|5211.5|5215.8|5209.8|8
1639505930000|2021-12-14 18:18:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1639505940000|2021-12-14 18:19:00|5216.5|5210.5|5217|5211|5217|5211|5216.5|5210.5|29
1639505950000|2021-12-14 18:19:10|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1639505960000|2021-12-14 18:19:20|5217|5211|5217|5211|5217|5211|5217|5211|8
1639505970000|2021-12-14 18:19:30|5217.3|5211.3|5217.2|5211.2|5217.3|5211.3|5217.2|5211.2|15
1639505980000|2021-12-14 18:19:40|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|3
1639505990000|2021-12-14 18:19:50|5217|5211|5217|5211|5217.2|5211.2|5217|5211|0
1639506000000|2021-12-14 18:20:00|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.5|5210.5|11
1639506010000|2021-12-14 18:20:10|5216.7|5210.7|5217.5|5211.5|5217.5|5211.5|5216.7|5210.7|1
1639506020000|2021-12-14 18:20:20|5217.7|5211.7|5218|5212|5218.2|5212.2|5217.5|5211.5|5
1639506030000|2021-12-14 18:20:30|5217.5|5211.5|5218|5212|5218.2|5212.2|5217.5|5211.5|5
1639506040000|2021-12-14 18:20:40|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|31
1639506050000|2021-12-14 18:20:50|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219|5213|6
1639506060000|2021-12-14 18:21:00|5219.2|5213.2|5219.4|5213.4|5219.4|5213.4|5219.2|5213.2|1
1639506070000|2021-12-14 18:21:10|5219|5213|5218|5212|5219|5213|5218|5212|3
1639506080000|2021-12-14 18:21:20|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|7
1639506090000|2021-12-14 18:21:30|5218.8|5212.8|5219.4|5213.4|5219.4|5213.4|5218.8|5212.8|10
1639506100000|2021-12-14 18:21:40|5219.2|5213.2|5219|5213|5219.2|5213.2|5219|5213|0
1639506110000|2021-12-14 18:21:50|5219.2|5213.2|5219.2|5213.2|5219.4|5213.4|5219.2|5213.2|5
1639506120000|2021-12-14 18:22:00|5219|5213|5219.4|5213.4|5219.4|5213.4|5219|5213|3
1639506130000|2021-12-14 18:22:10|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219|5213|0
1639506140000|2021-12-14 18:22:20|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5
1639506150000|2021-12-14 18:22:30|5219|5213|5219.2|5213.2|5219.7|5213.7|5218.4|5212.4|3
1639506160000|2021-12-14 18:22:40|5219|5213|5219.2|5213.2|5219.2|5213.2|5219|5213|0
1639506170000|2021-12-14 18:22:50|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.9|5212.9|0
1639506180000|2021-12-14 18:23:00|5219|5213|5219|5213|5219|5213|5219|5213|2
1639506200000|2021-12-14 18:23:20|||||||||1
1639506220000|2021-12-14 18:23:40|5218.5|5212.5|5218.7|5212.7|5218.7|5212.7|5218.5|5212.5|1
1639506230000|2021-12-14 18:23:50|5218.4|5212.4|5218|5212|5218.4|5212.4|5218|5212|0
1639506240000|2021-12-14 18:24:00|5217.7|5211.7|5218|5212|5218|5212|5217.7|5211.7|2
1639506260000|2021-12-14 18:24:20|5217.8|5211.8|5218|5212|5218|5212|5217.7|5211.7|2
1639506270000|2021-12-14 18:24:30|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1639506280000|2021-12-14 18:24:40|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|1
1639506300000|2021-12-14 18:25:00|5219.4|5213.4|5221.2|5215.2|5221.2|5215.2|5219.4|5213.4|16
1639506310000|2021-12-14 18:25:10|5221|5215|5222|5216|5222.2|5216.2|5221|5215|12
1639506320000|2021-12-14 18:25:20|||||||||2
1639506330000|2021-12-14 18:25:30|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|6
1639506340000|2021-12-14 18:25:40|5221.5|5215.5|5220.8|5214.8|5221.5|5215.5|5220.8|5214.8|0
1639506360000|2021-12-14 18:26:00|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|1
1639506370000|2021-12-14 18:26:10|5220|5214|5219.8|5213.8|5220|5214|5219.8|5213.8|2
1639506380000|2021-12-14 18:26:20|5220|5214|5219.8|5213.8|5220|5214|5219.6|5213.6|4
1639506390000|2021-12-14 18:26:30|5220|5214|5220|5214|5220|5214|5219.8|5213.8|1
1639506400000|2021-12-14 18:26:40|5221.2|5215.2|5221.5|5215.5|5221.5|5215.5|5221.2|5215.2|7
1639506410000|2021-12-14 18:26:50|5222|5216|5223|5217|5223.2|5217.2|5222|5216|23
1639506420000|2021-12-14 18:27:00|5222.8|5216.8|5222.9|5216.9|5222.9|5216.9|5222.5|5216.5|4
1639506430000|2021-12-14 18:27:10|5222.7|5216.7|5222.7|5216.7|5222.9|5216.9|5222.7|5216.7|5
1639506440000|2021-12-14 18:27:20|5222.5|5216.5|5222.7|5216.7|5222.7|5216.7|5222.5|5216.5|6
1639506450000|2021-12-14 18:27:30|5222.5|5216.5|5224|5218|5224|5218|5222.5|5216.5|9
1639506460000|2021-12-14 18:27:40|5223.7|5217.7|5224.2|5218.2|5224.2|5218.2|5223.7|5217.7|10
1639506470000|2021-12-14 18:27:50|5224|5218|5224|5218|5224|5218|5223|5217|7
1639506490000|2021-12-14 18:28:10|5225.1|5219.1|5226.5|5220.5|5227.1|5221.1|5225.1|5219.1|5
1639506500000|2021-12-14 18:28:20|5226|5220|5227.2|5221.2|5227.2|5221.2|5226|5220|9
1639506510000|2021-12-14 18:28:30|5226|5220|5226.2|5220.2|5226.7|5220.7|5226|5220|8
1639506520000|2021-12-14 18:28:40|5226|5220|5226.5|5220.5|5226.5|5220.5|5225.5|5219.5|1
1639506530000|2021-12-14 18:28:50|5226|5220|5225.8|5219.8|5226|5220|5225.8|5219.8|1
1639506540000|2021-12-14 18:29:00|||||||||2
1639506550000|2021-12-14 18:29:10|5225.6|5219.6|5224.3|5218.3|5225.6|5219.6|5224.3|5218.3|2
1639506560000|2021-12-14 18:29:20|5223.8|5217.8|5224.3|5218.3|5224.5|5218.5|5223.8|5217.8|3
1639506570000|2021-12-14 18:29:30|5224|5218|5223.7|5217.7|5224|5218|5223.7|5217.7|0
1639506580000|2021-12-14 18:29:40|5223.4|5217.4|5223.2|5217.2|5223.4|5217.4|5223.2|5217.2|0
1639506600000|2021-12-14 18:30:00|||||||||4
1639506610000|2021-12-14 18:30:10|5223.4|5217.4|5226.7|5220.7|5226.7|5220.7|5223.4|5217.4|6
1639506620000|2021-12-14 18:30:20|5227|5221|5225.7|5219.7|5227|5221|5225.5|5219.5|3
1639506630000|2021-12-14 18:30:30|5225.5|5219.5|5225.7|5219.7|5225.7|5219.7|5225.5|5219.5|9
1639506640000|2021-12-14 18:30:40|5226.2|5220.2|5225.7|5219.7|5226.2|5220.2|5225.5|5219.5|2
1639506650000|2021-12-14 18:30:50|5225.5|5219.5|5225.7|5219.7|5225.7|5219.7|5225.3|5219.3|2
1639506660000|2021-12-14 18:31:00|5225.5|5219.5|5225.3|5219.3|5225.5|5219.5|5225.3|5219.3|1
1639506670000|2021-12-14 18:31:10|5225|5219|5225|5219|5225.8|5219.8|5225|5219|1
1639506680000|2021-12-14 18:31:20|||||||||1
1639506690000|2021-12-14 18:31:30|5224.8|5218.8|5224.6|5218.6|5225|5219|5224.6|5218.6|3
1639506700000|2021-12-14 18:31:40|5224.3|5218.3|5225.2|5219.2|5225.2|5219.2|5224.3|5218.3|8
1639506710000|2021-12-14 18:31:50|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|2
1639506720000|2021-12-14 18:32:00|5225|5219|5225|5219|5225.2|5219.2|5225|5219|0
1639506730000|2021-12-14 18:32:10|5225.3|5219.3|5225.2|5219.2|5225.3|5219.3|5225|5219|0
1639506740000|2021-12-14 18:32:20|5225|5219|5225|5219|5225|5219|5224.7|5218.7|8
1639506750000|2021-12-14 18:32:30|5224.8|5218.8|5223.2|5217.2|5225.2|5219.2|5223.2|5217.2|24
1639506760000|2021-12-14 18:32:40|||||||||2
1639506770000|2021-12-14 18:32:50|5221.5|5215.5|5222|5216|5222|5216|5220.8|5214.8|26
1639506780000|2021-12-14 18:33:00|5221.8|5215.8|5221.7|5215.7|5221.8|5215.8|5221.5|5215.5|9
1639506800000|2021-12-14 18:33:20|5222|5216|5221.7|5215.7|5222.2|5216.2|5221.7|5215.7|1
1639506820000|2021-12-14 18:33:40|5221.4|5215.4|5221.5|5215.5|5221.5|5215.5|5221.3|5215.3|2
1639506830000|2021-12-14 18:33:50|5221.3|5215.3|5221|5215|5221.4|5215.4|5221|5215|16
1639506840000|2021-12-14 18:34:00|5220.8|5214.8|5220|5214|5220.8|5214.8|5220|5214|2
1639506850000|2021-12-14 18:34:10|||||||||28
1639506860000|2021-12-14 18:34:20|5220.4|5214.4|5222.2|5216.2|5222.2|5216.2|5220.4|5214.4|8
1639506870000|2021-12-14 18:34:30|5221.8|5215.8|5221.3|5215.3|5221.8|5215.8|5220.8|5214.8|24
1639506880000|2021-12-14 18:34:40|5221.7|5215.7|5224|5218|5224|5218|5221.7|5215.7|13
1639506890000|2021-12-14 18:34:50|5223.8|5217.8|5223.3|5217.3|5224|5218|5223.3|5217.3|3
1639506900000|2021-12-14 18:35:00|5223.8|5217.8|5221.8|5215.8|5223.8|5217.8|5221.6|5215.6|11
1639506910000|2021-12-14 18:35:10|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|2
1639506920000|2021-12-14 18:35:20|5223.4|5217.4|5224.2|5218.2|5224.2|5218.2|5223.4|5217.4|0
1639506930000|2021-12-14 18:35:30|5224|5218|5226.4|5220.4|5226.4|5220.4|5224|5218|16
1639506940000|2021-12-14 18:35:40|5226.8|5220.8|5227|5221|5227|5221|5226.8|5220.8|19
1639506950000|2021-12-14 18:35:50|5225.7|5219.7|5225.7|5219.7|5226.2|5220.2|5225.7|5219.7|37
1639506960000|2021-12-14 18:36:00|5225|5219|5226.5|5220.5|5227.3|5221.3|5225|5219|26
1639506970000|2021-12-14 18:36:10|5226.3|5220.3|5225.3|5219.3|5226.3|5220.3|5225.3|5219.3|14
1639506980000|2021-12-14 18:36:20|5225.5|5219.5|5225|5219|5225.5|5219.5|5224.8|5218.8|7
1639506990000|2021-12-14 18:36:30|5224.8|5218.8|5225|5219|5225|5219|5224.8|5218.8|2
1639507000000|2021-12-14 18:36:40|5226.8|5220.8|5227.5|5221.5|5227.5|5221.5|5226.8|5220.8|6
1639507010000|2021-12-14 18:36:50|5227.3|5221.3|5226.8|5220.8|5227.3|5221.3|5226.8|5220.8|6
1639507020000|2021-12-14 18:37:00|5227.5|5221.5|5225|5219|5227.5|5221.5|5225|5219|21
1639507030000|2021-12-14 18:37:10|5224.8|5218.8|5226.6|5220.6|5226.6|5220.6|5224.8|5218.8|6
1639507040000|2021-12-14 18:37:20|5227|5221|5227|5221|5227|5221|5227|5221|1
1639507050000|2021-12-14 18:37:30|5227.3|5221.3|5227.5|5221.5|5228.8|5222.8|5227|5221|6
1639507060000|2021-12-14 18:37:40|5227.3|5221.3|5227.4|5221.4|5227.4|5221.4|5226.3|5220.3|9
1639507070000|2021-12-14 18:37:50|5227.2|5221.2|5227.4|5221.4|5227.4|5221.4|5227.2|5221.2|0
1639507080000|2021-12-14 18:38:00|5227.7|5221.7|5227.4|5221.4|5227.7|5221.7|5227.2|5221.2|2
1639507090000|2021-12-14 18:38:10|5228.2|5222.2|5230.8|5224.8|5230.8|5224.8|5228.2|5222.2|22
1639507100000|2021-12-14 18:38:20|5230.5|5224.5|5233.4|5227.4|5233.4|5227.4|5230.5|5224.5|27
1639507110000|2021-12-14 18:38:30|5233.2|5227.2|5234.8|5228.8|5234.8|5228.8|5233.2|5227.2|29
1639507120000|2021-12-14 18:38:40|5234.5|5228.5|5235.7|5229.7|5236.1|5230.1|5233|5227|43
1639507130000|2021-12-14 18:38:50|5235.5|5229.5|5234.7|5228.7|5238.2|5232.2|5234.2|5228.2|28
1639507140000|2021-12-14 18:39:00|5235.5|5229.5|5236.4|5230.4|5237.7|5231.7|5235.5|5229.5|5
1639507150000|2021-12-14 18:39:10|5235.9|5229.9|5236.7|5230.7|5236.7|5230.7|5235|5229|17
1639507160000|2021-12-14 18:39:20|5237.3|5231.3|5234.5|5228.5|5237.3|5231.3|5234.5|5228.5|16
1639507170000|2021-12-14 18:39:30|5233.3|5227.3|5233|5227|5233.7|5227.7|5232.8|5226.8|6
1639507180000|2021-12-14 18:39:40|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.2|5227.2|4
1639507190000|2021-12-14 18:39:50|5233.5|5227.5|5232.7|5226.7|5234.2|5228.2|5232.7|5226.7|11
1639507200000|2021-12-14 18:40:00|5232.5|5226.5|5231.4|5225.4|5232.5|5226.5|5231.4|5225.4|35
1639507210000|2021-12-14 18:40:10|5231.7|5225.7|5230.7|5224.7|5232.7|5226.7|5230.2|5224.2|12
1639507220000|2021-12-14 18:40:20|5231.7|5225.7|5231.7|5225.7|5232.4|5226.4|5230.7|5224.7|19
1639507230000|2021-12-14 18:40:30|5230.7|5224.7|5232|5226|5232|5226|5230.7|5224.7|15
1639507240000|2021-12-14 18:40:40|5231.2|5225.2|5231.7|5225.7|5232.5|5226.5|5231.2|5225.2|29
1639507250000|2021-12-14 18:40:50|5230.9|5224.9|5229.7|5223.7|5232.2|5226.2|5229.7|5223.7|22
1639507260000|2021-12-14 18:41:00|5230.2|5224.2|5229.7|5223.7|5230.2|5224.2|5228.9|5222.9|1
1639507270000|2021-12-14 18:41:10|5229|5223|5230.4|5224.4|5230.4|5224.4|5228.7|5222.7|5
1639507280000|2021-12-14 18:41:20|5230.9|5224.9|5231|5225|5231.2|5225.2|5230.4|5224.4|0
1639507290000|2021-12-14 18:41:30|5231.5|5225.5|5232|5226|5232.2|5226.2|5231.5|5225.5|9
1639507300000|2021-12-14 18:41:40|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1639507310000|2021-12-14 18:41:50|5233.4|5227.4|5233|5227|5233.4|5227.4|5233|5227|6
1639507320000|2021-12-14 18:42:00|5232.8|5226.8|5232.7|5226.7|5232.8|5226.8|5232.7|5226.7|5
1639507330000|2021-12-14 18:42:10|5233|5227|5232|5226|5233|5227|5232|5226|11
1639507340000|2021-12-14 18:42:20|5232.2|5226.2|5233.2|5227.2|5233.2|5227.2|5232|5226|9
1639507350000|2021-12-14 18:42:30|5233|5227|5233|5227|5233|5227|5233|5227|1
1639507360000|2021-12-14 18:42:40|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5231.7|5225.7|3
1639507370000|2021-12-14 18:42:50|5232.9|5226.9|5233.2|5227.2|5233.2|5227.2|5232.9|5226.9|0
1639507380000|2021-12-14 18:43:00|5232.7|5226.7|5232|5226|5233|5227|5232|5226|3
1639507390000|2021-12-14 18:43:10|5232.2|5226.2|5232|5226|5232.7|5226.7|5231.8|5225.8|3
1639507400000|2021-12-14 18:43:20|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5231.7|5225.7|4
1639507410000|2021-12-14 18:43:30|5233.1|5227.1|5233|5227|5233.1|5227.1|5232.7|5226.7|5
1639507420000|2021-12-14 18:43:40|5233.2|5227.2|5233.7|5227.7|5234.4|5228.4|5233.2|5227.2|4
1639507430000|2021-12-14 18:43:50|||||||||2
1639507440000|2021-12-14 18:44:00|5233|5227|5232.7|5226.7|5233.2|5227.2|5232.7|5226.7|2
1639507450000|2021-12-14 18:44:10|5232|5226|5231.7|5225.7|5232.2|5226.2|5231|5225|12
1639507460000|2021-12-14 18:44:20|5231.5|5225.5|5232|5226|5232.2|5226.2|5231|5225|4
1639507470000|2021-12-14 18:44:30|5233|5227|5233|5227|5233|5227|5233|5227|4
1639507480000|2021-12-14 18:44:40|5232|5226|5231.8|5225.8|5232.5|5226.5|5231.5|5225.5|17
1639507490000|2021-12-14 18:44:50|5232.1|5226.1|5234|5228|5234|5228|5232.1|5226.1|5
1639507500000|2021-12-14 18:45:00|5233.6|5227.6|5234.3|5228.3|5234.3|5228.3|5233.1|5227.1|8
1639507510000|2021-12-14 18:45:10|5234.6|5228.6|5235.8|5229.8|5235.8|5229.8|5234.3|5228.3|8
1639507520000|2021-12-14 18:45:20|5237|5231|5237|5231|5237.2|5231.2|5237|5231|2
1639507530000|2021-12-14 18:45:30|5237.3|5231.3|5237.6|5231.6|5237.6|5231.6|5237.3|5231.3|34
1639507540000|2021-12-14 18:45:40|5237.3|5231.3|5238.7|5232.7|5238.7|5232.7|5237|5231|84
1639507550000|2021-12-14 18:45:50|5239|5233|5237.7|5231.7|5239|5233|5237.7|5231.7|4
1639507560000|2021-12-14 18:46:00|5238|5232|5238.4|5232.4|5238.7|5232.7|5238|5232|9
1639507570000|2021-12-14 18:46:10|5238.2|5232.2|5238|5232|5238.2|5232.2|5237.9|5231.9|2
1639507580000|2021-12-14 18:46:20|5238.2|5232.2|5238|5232|5239.5|5233.5|5238|5232|4
1639507590000|2021-12-14 18:46:30|||||||||2
1639507600000|2021-12-14 18:46:40|5237.2|5231.2|5237|5231|5237.2|5231.2|5236.7|5230.7|1
1639507610000|2021-12-14 18:46:50|5236.7|5230.7|5237|5231|5237.2|5231.2|5236.5|5230.5|5
1639507620000|2021-12-14 18:47:00|5236.7|5230.7|5237|5231|5237|5231|5236.4|5230.4|1
1639507630000|2021-12-14 18:47:10|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|0
1639507640000|2021-12-14 18:47:20|5236.5|5230.5|5235.7|5229.7|5236.5|5230.5|5235.7|5229.7|1
1639507650000|2021-12-14 18:47:30|5236.2|5230.2|5236|5230|5236.2|5230.2|5236|5230|7
1639507660000|2021-12-14 18:47:40|5235.8|5229.8|5235.5|5229.5|5235.8|5229.8|5235.5|5229.5|0
1639507670000|2021-12-14 18:47:50|5235|5229|5235|5229|5235|5229|5235|5229|5
1639507680000|2021-12-14 18:48:00|5235.7|5229.7|5236.2|5230.2|5236.2|5230.2|5235.5|5229.5|11
1639507690000|2021-12-14 18:48:10|5236|5230|5236.5|5230.5|5236.5|5230.5|5236|5230|10
1639507700000|2021-12-14 18:48:20|||||||||5
1639507710000|2021-12-14 18:48:30|5236|5230|5236|5230|5236|5230|5236|5230|1
1639507730000|2021-12-14 18:48:50|5235.5|5229.5|5235.5|5229.5|5236|5230|5235.5|5229.5|0
1639507740000|2021-12-14 18:49:00|5235.2|5229.2|5234.8|5228.8|5235.8|5229.8|5234.8|5228.8|23
1639507750000|2021-12-14 18:49:10|5234.6|5228.6|5235|5229|5235.2|5229.2|5234.6|5228.6|3
1639507760000|2021-12-14 18:49:20|5236|5230|5236|5230|5236|5230|5236|5230|6
1639507770000|2021-12-14 18:49:30|5235.5|5229.5|5235.6|5229.6|5235.6|5229.6|5235.3|5229.3|1
1639507780000|2021-12-14 18:49:40|5235.1|5229.1|5235.6|5229.6|5235.6|5229.6|5235.1|5229.1|21
1639507790000|2021-12-14 18:49:50|5235.3|5229.3|5235.8|5229.8|5235.8|5229.8|5235.1|5229.1|22
1639507800000|2021-12-14 18:50:00|5235.6|5229.6|5236.6|5230.6|5236.6|5230.6|5235.1|5229.1|4
1639507810000|2021-12-14 18:50:10|5236.8|5230.8|5236.6|5230.6|5236.8|5230.8|5236.6|5230.6|2
1639507820000|2021-12-14 18:50:20|||||||||2
1639507830000|2021-12-14 18:50:30|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.1|5230.1|8
1639507840000|2021-12-14 18:50:40|5236.6|5230.6|5237.1|5231.1|5237.1|5231.1|5236.6|5230.6|10
1639507850000|2021-12-14 18:50:50|5236.8|5230.8|5239.3|5233.3|5239.5|5233.5|5236.6|5230.6|15
1639507860000|2021-12-14 18:51:00|5238.8|5232.8|5238.6|5232.6|5239.2|5233.2|5238.6|5232.6|3
1639507870000|2021-12-14 18:51:10|5238.3|5232.3|5237.8|5231.8|5238.8|5232.8|5237.8|5231.8|2
1639507880000|2021-12-14 18:51:20|5238.3|5232.3|5239.6|5233.6|5241.6|5235.6|5238.3|5232.3|9
1639507890000|2021-12-14 18:51:30|5239.3|5233.3|5238.1|5232.1|5239.3|5233.3|5238.1|5232.1|6
1639507900000|2021-12-14 18:51:40|||||||||3
1639507910000|2021-12-14 18:51:50|||||||||13
1639507920000|2021-12-14 18:52:00|||||||||1
1639507930000|2021-12-14 18:52:10|5236.6|5230.6|5237.1|5231.1|5237.1|5231.1|5236.6|5230.6|4
1639507940000|2021-12-14 18:52:20|5236.1|5230.1|5236.8|5230.8|5237.3|5231.3|5236.1|5230.1|23
1639507950000|2021-12-14 18:52:30|5236.1|5230.1|5235.1|5229.1|5236.1|5230.1|5235.1|5229.1|15
1639507960000|2021-12-14 18:52:40|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|1
1639507970000|2021-12-14 18:52:50|5234.6|5228.6|5234.1|5228.1|5234.6|5228.6|5233.9|5227.9|0
1639507990000|2021-12-14 18:53:10|5233.9|5227.9|5233.1|5227.1|5233.9|5227.9|5233.1|5227.1|3
1639508000000|2021-12-14 18:53:20|5231.6|5225.6|5232.1|5226.1|5232.1|5226.1|5231.6|5225.6|4
1639508010000|2021-12-14 18:53:30|5231.9|5225.9|5231.1|5225.1|5231.9|5225.9|5231.1|5225.1|4
1639508020000|2021-12-14 18:53:40|5231.4|5225.4|5231.8|5225.8|5231.8|5225.8|5231.4|5225.4|9
1639508030000|2021-12-14 18:53:50|5231.6|5225.6|5231.1|5225.1|5231.6|5225.6|5231.1|5225.1|2
1639508040000|2021-12-14 18:54:00|5230.8|5224.8|5227.6|5221.6|5230.8|5224.8|5227.1|5221.1|68
1639508050000|2021-12-14 18:54:10|5227.8|5221.8|5227.4|5221.4|5227.8|5221.8|5227.1|5221.1|18
1639508060000|2021-12-14 18:54:20|5228.1|5222.1|5227.8|5221.8|5228.1|5222.1|5227.6|5221.6|16
1639508070000|2021-12-14 18:54:30|||||||||3
1639508080000|2021-12-14 18:54:40|5228.1|5222.1|5228.8|5222.8|5229.1|5223.1|5228.1|5222.1|7
1639508100000|2021-12-14 18:55:00|5228.6|5222.6|5227.8|5221.8|5228.6|5222.6|5227.8|5221.8|2
1639508110000|2021-12-14 18:55:10|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5
1639508120000|2021-12-14 18:55:20|5228.8|5222.8|5229.3|5223.3|5229.8|5223.8|5228.8|5222.8|9
1639508130000|2021-12-14 18:55:30|5229.6|5223.6|5229.6|5223.6|5229.8|5223.8|5229.5|5223.5|8
1639508140000|2021-12-14 18:55:40|5229.8|5223.8|5229.4|5223.4|5229.8|5223.8|5229.1|5223.1|11
1639508150000|2021-12-14 18:55:50|5229.1|5223.1|5229.6|5223.6|5229.6|5223.6|5229.1|5223.1|11
1639508160000|2021-12-14 18:56:00|5229.8|5223.8|5229.1|5223.1|5229.8|5223.8|5229.1|5223.1|7
1639508170000|2021-12-14 18:56:10|5229.4|5223.4|5229.6|5223.6|5229.6|5223.6|5229.4|5223.4|2
1639508180000|2021-12-14 18:56:20|5229.4|5223.4|5229.6|5223.6|5229.8|5223.8|5229.1|5223.1|7
1639508190000|2021-12-14 18:56:30|5229.8|5223.8|5229.6|5223.6|5229.8|5223.8|5229.6|5223.6|1
1639508200000|2021-12-14 18:56:40|||||||||1
1639508230000|2021-12-14 18:57:10|5230.1|5224.1|5229.6|5223.6|5230.1|5224.1|5229.6|5223.6|1
1639508240000|2021-12-14 18:57:20|5229.4|5223.4|5229.1|5223.1|5229.4|5223.4|5229.1|5223.1|0
1639508250000|2021-12-14 18:57:30|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|1
1639508260000|2021-12-14 18:57:40|5229.8|5223.8|5229.6|5223.6|5229.8|5223.8|5229.6|5223.6|4
1639508270000|2021-12-14 18:57:50|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|0
1639508280000|2021-12-14 18:58:00|||||||||1
1639508290000|2021-12-14 18:58:10|5229.5|5223.5|5228.6|5222.6|5229.5|5223.5|5228.6|5222.6|3
1639508300000|2021-12-14 18:58:20|5227.8|5221.8|5228.8|5222.8|5229|5223|5227.5|5221.5|15
1639508310000|2021-12-14 18:58:30|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|2
1639508320000|2021-12-14 18:58:40|5228.8|5222.8|5228.6|5222.6|5228.8|5222.8|5228.6|5222.6|1
1639508330000|2021-12-14 18:58:50|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.6|5222.6|0
1639508340000|2021-12-14 18:59:00|5229.3|5223.3|5229.1|5223.1|5229.3|5223.3|5229.1|5223.1|4
1639508350000|2021-12-14 18:59:10|5229.5|5223.5|5231.6|5225.6|5231.6|5225.6|5229.5|5223.5|5
1639508360000|2021-12-14 18:59:20|5231.8|5225.8|5229.3|5223.3|5231.8|5225.8|5229.3|5223.3|25
1639508370000|2021-12-14 18:59:30|5228.8|5222.8|5228.8|5222.8|5229.3|5223.3|5228.8|5222.8|6
1639508380000|2021-12-14 18:59:40|||||||||1
1639508400000|2021-12-14 19:00:00|5229|5223|5228.8|5222.8|5229|5223|5228.8|5222.8|1
1639508410000|2021-12-14 19:00:10|5229.1|5223.1|5229.6|5223.6|5229.6|5223.6|5229.1|5223.1|5
1639508420000|2021-12-14 19:00:20|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|2
1639508430000|2021-12-14 19:00:30|5229.6|5223.6|5229.1|5223.1|5229.6|5223.6|5229.1|5223.1|2
1639508440000|2021-12-14 19:00:40|5229.3|5223.3|5227.2|5221.2|5229.6|5223.6|5227.1|5221.1|17
1639508450000|2021-12-14 19:00:50|5226.9|5220.9|5226.9|5220.9|5227.2|5221.2|5226.7|5220.7|10
1639508460000|2021-12-14 19:01:00|5228.1|5222.1|5228.4|5222.4|5228.9|5222.9|5228.1|5222.1|12
1639508470000|2021-12-14 19:01:10|5228.1|5222.1|5227.6|5221.6|5228.1|5222.1|5227.6|5221.6|3
1639508480000|2021-12-14 19:01:20|5227.2|5221.2|5227.2|5221.2|5227.6|5221.6|5227.2|5221.2|3
1639508490000|2021-12-14 19:01:30|5227.4|5221.4|5227.2|5221.2|5227.4|5221.4|5226.7|5220.7|9
1639508500000|2021-12-14 19:01:40|5226.9|5220.9|5226.9|5220.9|5227.4|5221.4|5226.7|5220.7|9
1639508510000|2021-12-14 19:01:50|5227.2|5221.2|5227.2|5221.2|5227.4|5221.4|5227.2|5221.2|2
1639508520000|2021-12-14 19:02:00|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.2|5221.2|8
1639508530000|2021-12-14 19:02:10|5226.9|5220.9|5227.2|5221.2|5227.6|5221.6|5226.9|5220.9|5
1639508540000|2021-12-14 19:02:20|5227.6|5221.6|5227.8|5221.8|5227.8|5221.8|5227.1|5221.1|21
1639508550000|2021-12-14 19:02:30|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|5228.6|5222.6|8
1639508560000|2021-12-14 19:02:40|5228.6|5222.6|5231.6|5225.6|5231.6|5225.6|5228.6|5222.6|8
1639508570000|2021-12-14 19:02:50|5231.4|5225.4|5231.4|5225.4|5231.6|5225.6|5231.4|5225.4|1
1639508580000|2021-12-14 19:03:00|5231.6|5225.6|5232.1|5226.1|5232.1|5226.1|5231.1|5225.1|46
1639508590000|2021-12-14 19:03:10|5232.6|5226.6|5232.6|5226.6|5233.1|5227.1|5232.6|5226.6|7
1639508600000|2021-12-14 19:03:20|5232.1|5226.1|5231.6|5225.6|5232.1|5226.1|5231.6|5225.6|5
1639508610000|2021-12-14 19:03:30|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|12
1639508620000|2021-12-14 19:03:40|5232.1|5226.1|5231|5225|5232.1|5226.1|5231|5225|13
1639508630000|2021-12-14 19:03:50|5230.8|5224.8|5230.8|5224.8|5231|5225|5230.6|5224.6|1
1639508640000|2021-12-14 19:04:00|5231|5225|5234.3|5228.3|5234.6|5228.6|5231|5225|15
1639508650000|2021-12-14 19:04:10|5234.6|5228.6|5234.3|5228.3|5234.6|5228.6|5233.1|5227.1|31
1639508660000|2021-12-14 19:04:20|5233.3|5227.3|5232.3|5226.3|5233.3|5227.3|5232.3|5226.3|1
1639508670000|2021-12-14 19:04:30|5232.8|5226.8|5232.8|5226.8|5233|5227|5232.8|5226.8|11
1639508680000|2021-12-14 19:04:40|5232.5|5226.5|5233.8|5227.8|5233.8|5227.8|5232.3|5226.3|4
1639508690000|2021-12-14 19:04:50|5233.6|5227.6|5233.6|5227.6|5233.8|5227.8|5233.1|5227.1|10
1639508700000|2021-12-14 19:05:00|5233.3|5227.3|5234|5228|5234|5228|5232|5226|20
1639508710000|2021-12-14 19:05:10|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|5231.8|5225.8|3
1639508720000|2021-12-14 19:05:20|5234.5|5228.5|5235|5229|5235.5|5229.5|5234.5|5228.5|3
1639508730000|2021-12-14 19:05:30|5235.3|5229.3|5235.5|5229.5|5236.3|5230.3|5235.3|5229.3|19
1639508740000|2021-12-14 19:05:40|5235|5229|5235|5229|5236|5230|5234|5228|14
1639508750000|2021-12-14 19:05:50|5235.3|5229.3|5235|5229|5235.3|5229.3|5235|5229|9
1639508760000|2021-12-14 19:06:00|5234.8|5228.8|5235.8|5229.8|5235.8|5229.8|5234.8|5228.8|2
1639508770000|2021-12-14 19:06:10|5236.7|5230.7|5236|5230|5236.7|5230.7|5234.8|5228.8|12
1639508780000|2021-12-14 19:06:20|5235.8|5229.8|5234.1|5228.1|5236|5230|5233.3|5227.3|11
1639508790000|2021-12-14 19:06:30|5235|5229|5235.6|5229.6|5236.1|5230.1|5234.6|5228.6|18
1639508800000|2021-12-14 19:06:40|5235|5229|5232.5|5226.5|5235.6|5229.6|5232|5226|8
1639508810000|2021-12-14 19:06:50|5232.8|5226.8|5234.6|5228.6|5234.6|5228.6|5232.8|5226.8|3
1639508820000|2021-12-14 19:07:00|5234.8|5228.8|5234.6|5228.6|5234.8|5228.8|5234.6|5228.6|4
1639508830000|2021-12-14 19:07:10|5234.8|5228.8|5235.3|5229.3|5235.3|5229.3|5234.8|5228.8|3
1639508840000|2021-12-14 19:07:20|5235.8|5229.8|5236.5|5230.5|5236.5|5230.5|5235.6|5229.6|0
1639508850000|2021-12-14 19:07:30|5236.8|5230.8|5236.3|5230.3|5236.8|5230.8|5236.3|5230.3|1
1639508860000|2021-12-14 19:07:40|5235.8|5229.8|5237.1|5231.1|5237.1|5231.1|5235.8|5229.8|7
1639508870000|2021-12-14 19:07:50|||||||||13
1639508880000|2021-12-14 19:08:00|||||||||1
1639508890000|2021-12-14 19:08:10|5235.1|5229.1|5234.8|5228.8|5235.1|5229.1|5234.8|5228.8|4
1639508900000|2021-12-14 19:08:20|5234.6|5228.6|5237.1|5231.1|5237.1|5231.1|5234.6|5228.6|10
1639508910000|2021-12-14 19:08:30|5238.8|5232.8|5239.1|5233.1|5239.1|5233.1|5238.8|5232.8|125
1639508920000|2021-12-14 19:08:40|5241.1|5235.1|5243.3|5237.3|5243.3|5237.3|5241.1|5235.1|41
1639508930000|2021-12-14 19:08:50|5245.6|5239.6|5243.6|5237.6|5245.6|5239.6|5243.1|5237.1|45
1639508940000|2021-12-14 19:09:00|5243.1|5237.1|5243.1|5237.1|5244.3|5238.3|5243.1|5237.1|13
1639508960000|2021-12-14 19:09:20|5244.1|5238.1|5245.1|5239.1|5245.1|5239.1|5244.1|5238.1|2
1639508970000|2021-12-14 19:09:30|5246.1|5240.1|5244.1|5238.1|5246.1|5240.1|5244.1|5238.1|6
1639508990000|2021-12-14 19:09:50|5242.9|5236.9|5242.1|5236.1|5242.9|5236.9|5241.1|5235.1|19
1639509000000|2021-12-14 19:10:00|5241.3|5235.3|5241.6|5235.6|5242.1|5236.1|5240.1|5234.1|67
1639509010000|2021-12-14 19:10:10|5241.1|5235.1|5242.1|5236.1|5242.1|5236.1|5241.1|5235.1|30
1639509020000|2021-12-14 19:10:20|5243.1|5237.1|5240.9|5234.9|5243.1|5237.1|5240.4|5234.4|154
1639509030000|2021-12-14 19:10:30|5240.7|5234.7|5240.4|5234.4|5241.1|5235.1|5240.1|5234.1|2
1639509040000|2021-12-14 19:10:40|5240.1|5234.1|5240.4|5234.4|5240.4|5234.4|5240.1|5234.1|2
1639509050000|2021-12-14 19:10:50|5240.1|5234.1|5239.9|5233.9|5240.1|5234.1|5239.9|5233.9|2
1639509060000|2021-12-14 19:11:00|5238.4|5232.4|5237.9|5231.9|5239.1|5233.1|5237.6|5231.6|7
1639509070000|2021-12-14 19:11:10|5238.1|5232.1|5236.9|5230.9|5238.2|5232.2|5236.9|5230.9|4
1639509080000|2021-12-14 19:11:20|5237.7|5231.7|5234.9|5228.9|5237.7|5231.7|5234.9|5228.9|1
1639509090000|2021-12-14 19:11:30|5235.2|5229.2|5235.4|5229.4|5236.2|5230.2|5233.9|5227.9|19
1639509100000|2021-12-14 19:11:40|5234.2|5228.2|5237.6|5231.6|5237.6|5231.6|5234.2|5228.2|18
1639509110000|2021-12-14 19:11:50|5235.1|5229.1|5235.6|5229.6|5235.6|5229.6|5235.1|5229.1|25
1639509120000|2021-12-14 19:12:00|5235|5229|5235.6|5229.6|5235.6|5229.6|5235|5229|10
1639509130000|2021-12-14 19:12:10|5235.9|5229.9|5235.9|5229.9|5236.7|5230.7|5235.6|5229.6|12
1639509140000|2021-12-14 19:12:20|5236.1|5230.1|5239.2|5233.2|5239.7|5233.7|5235.9|5229.9|12
1639509150000|2021-12-14 19:12:30|5239.4|5233.4|5239.7|5233.7|5239.7|5233.7|5239.4|5233.4|0
1639509160000|2021-12-14 19:12:40|5238.9|5232.9|5239.7|5233.7|5239.7|5233.7|5238.9|5232.9|2
1639509170000|2021-12-14 19:12:50|5239.9|5233.9|5241.2|5235.2|5241.2|5235.2|5239.9|5233.9|1
1639509180000|2021-12-14 19:13:00|5239.7|5233.7|5235.7|5229.7|5239.7|5233.7|5235.7|5229.7|10
1639509190000|2021-12-14 19:13:10|5234.8|5228.8|5239.7|5233.7|5240.2|5234.2|5234.8|5228.8|22
1639509200000|2021-12-14 19:13:20|5238.9|5232.9|5237.4|5231.4|5238.9|5232.9|5236.9|5230.9|11
1639509210000|2021-12-14 19:13:30|5236.2|5230.2|5235.7|5229.7|5236.2|5230.2|5234.9|5228.9|14
1639509220000|2021-12-14 19:13:40|5234.6|5228.6|5230.9|5224.9|5234.6|5228.6|5230.6|5224.6|10
1639509230000|2021-12-14 19:13:50|5230.6|5224.6|5226.9|5220.9|5230.9|5224.9|5226.4|5220.4|26
1639509240000|2021-12-14 19:14:00|5227.1|5221.1|5231.1|5225.1|5232.8|5226.8|5227.1|5221.1|92
1639509250000|2021-12-14 19:14:10|5231.3|5225.3|5232.3|5226.3|5233.8|5227.8|5231.1|5225.1|59
1639509260000|2021-12-14 19:14:20|5232|5226|5232.1|5226.1|5232.8|5226.8|5229.3|5223.3|88
1639509270000|2021-12-14 19:14:30|5231.3|5225.3|5232.1|5226.1|5232.8|5226.8|5230|5224|119
1639509280000|2021-12-14 19:14:40|5231.6|5225.6|5232.6|5226.6|5232.6|5226.6|5231|5225|211
1639509290000|2021-12-14 19:14:50|5232.1|5226.1|5235.2|5229.2|5235.2|5229.2|5229.6|5223.6|332
1639509300000|2021-12-14 19:15:00|5234.9|5228.9|5241.2|5235.2|5241.7|5235.7|5234.7|5228.7|50
1639509310000|2021-12-14 19:15:10|5240.7|5234.7|5245.2|5239.2|5245.2|5239.2|5240.7|5234.7|41
1639509320000|2021-12-14 19:15:20|5244.6|5238.6|5242.9|5236.9|5244.9|5238.9|5242.6|5236.6|57
1639509330000|2021-12-14 19:15:30|5243.4|5237.4|5242.6|5236.6|5243.4|5237.4|5241.9|5235.9|2
1639509340000|2021-12-14 19:15:40|5241.9|5235.9|5241.9|5235.9|5241.9|5235.9|5241.9|5235.9|2
1639509350000|2021-12-14 19:15:50|5241.6|5235.6|5238.4|5232.4|5241.9|5235.9|5238.4|5232.4|7
1639509360000|2021-12-14 19:16:00|5237.9|5231.9|5237.9|5231.9|5238.6|5232.6|5237.9|5231.9|2
1639509370000|2021-12-14 19:16:10|5237.6|5231.6|5237.2|5231.2|5237.6|5231.6|5236.6|5230.6|0
1639509380000|2021-12-14 19:16:20|5236.9|5230.9|5238.1|5232.1|5238.1|5232.1|5236.9|5230.9|3
1639509390000|2021-12-14 19:16:30|5240.4|5234.4|5239.9|5233.9|5240.7|5234.7|5239.9|5233.9|1
1639509400000|2021-12-14 19:16:40|5239.1|5233.1|5239.3|5233.3|5239.3|5233.3|5239.1|5233.1|0
1639509410000|2021-12-14 19:16:50|5240.1|5234.1|5239.6|5233.6|5241.1|5235.1|5239.6|5233.6|8
1639509420000|2021-12-14 19:17:00|5239.3|5233.3|5236.2|5230.2|5239.9|5233.9|5236.2|5230.2|8
1639509430000|2021-12-14 19:17:10|5235.9|5229.9|5235.4|5229.4|5235.9|5229.9|5235.4|5229.4|3
1639509440000|2021-12-14 19:17:20|5235.6|5229.6|5234.2|5228.2|5235.9|5229.9|5234.2|5228.2|0
1639509450000|2021-12-14 19:17:30|5234.4|5228.4|5233.7|5227.7|5236.2|5230.2|5233.7|5227.7|14
1639509460000|2021-12-14 19:17:40|5233.4|5227.4|5231.9|5225.9|5233.4|5227.4|5231.4|5225.4|3
1639509470000|2021-12-14 19:17:50|5232.9|5226.9|5232.4|5226.4|5232.9|5226.9|5231.1|5225.1|4
1639509480000|2021-12-14 19:18:00|5232.1|5226.1|5227.7|5221.7|5232.1|5226.1|5227.2|5221.2|30
1639509490000|2021-12-14 19:18:10|5226.8|5220.8|5226.2|5220.2|5226.8|5220.8|5225.7|5219.7|84
1639509500000|2021-12-14 19:18:20|5226|5220|5227.5|5221.5|5227.5|5221.5|5226|5220|29
1639509510000|2021-12-14 19:18:30|5228.5|5222.5|5228.5|5222.5|5228.7|5222.7|5228.5|5222.5|0
1639509520000|2021-12-14 19:18:40|5228.7|5222.7|5230.2|5224.2|5230.2|5224.2|5228.2|5222.2|6
1639509530000|2021-12-14 19:18:50|||||||||57
1639509540000|2021-12-14 19:19:00|5231|5225|5230.2|5224.2|5231|5225|5229.7|5223.7|24
1639509550000|2021-12-14 19:19:10|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|2
1639509560000|2021-12-14 19:19:20|5230.2|5224.2|5230.2|5224.2|5230.7|5224.7|5230.2|5224.2|5
1639509570000|2021-12-14 19:19:30|5230|5224|5230|5224|5230|5224|5230|5224|0
1639509580000|2021-12-14 19:19:40|5229.7|5223.7|5234.2|5228.2|5234.2|5228.2|5229.5|5223.5|4
1639509590000|2021-12-14 19:19:50|5233.7|5227.7|5233|5227|5234.2|5228.2|5231.7|5225.7|22
1639530000000|2021-12-15 01:00:00|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5226.7|5220.7|21
1639530010000|2021-12-15 01:00:10|5232|5226|5231.2|5225.2|5232|5226|5231|5225|21
1639530020000|2021-12-15 01:00:20|5230.7|5224.7|5230.2|5224.2|5231.2|5225.2|5229.2|5223.2|4
1639530030000|2021-12-15 01:00:30|5230.7|5224.7|5231.5|5225.5|5231.7|5225.7|5230.7|5224.7|0
1639530040000|2021-12-15 01:00:40|5231.2|5225.2|5233|5227|5233|5227|5231.2|5225.2|5
1639530050000|2021-12-15 01:00:50|5233.5|5227.5|5236.2|5230.2|5236.2|5230.2|5233.3|5227.3|1
1639530060000|2021-12-15 01:01:00|5236|5230|5236.2|5230.2|5236.2|5230.2|5236|5230|0
1639530070000|2021-12-15 01:01:10|5236.7|5230.7|5238.2|5232.2|5238.5|5232.5|5236.7|5230.7|0
1639530080000|2021-12-15 01:01:20|5238.5|5232.5|5238.2|5232.2|5238.7|5232.7|5238.2|5232.2|0
1639530090000|2021-12-15 01:01:30|5238|5232|5237.7|5231.7|5238|5232|5237|5231|0
1639530100000|2021-12-15 01:01:40|5238.2|5232.2|5238|5232|5238.2|5232.2|5237.8|5231.8|0
1639530110000|2021-12-15 01:01:50|5237.8|5231.8|5236.7|5230.7|5237.8|5231.8|5236.2|5230.2|0
1639530120000|2021-12-15 01:02:00|5236.2|5230.2|5235|5229|5236.2|5230.2|5234.8|5228.8|3
1639530130000|2021-12-15 01:02:10|5232.5|5226.5|5231.7|5225.7|5233.5|5227.5|5231.3|5225.3|6
1639530140000|2021-12-15 01:02:20|5231.3|5225.3|5232.7|5226.7|5233|5227|5231.3|5225.3|2
1639530150000|2021-12-15 01:02:30|5232.5|5226.5|5232.2|5226.2|5232.5|5226.5|5231.3|5225.3|1
1639530160000|2021-12-15 01:02:40|5232|5226|5232.2|5226.2|5232.2|5226.2|5232|5226|1
1639530170000|2021-12-15 01:02:50|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|1
1639530180000|2021-12-15 01:03:00|5233|5227|5233|5227|5233|5227|5233|5227|0
1639530190000|2021-12-15 01:03:10|5233.5|5227.5|5234.2|5228.2|5234.2|5228.2|5233.5|5227.5|0
1639530200000|2021-12-15 01:03:20|5234|5228|5234|5228|5234|5228|5234|5228|0
1639530210000|2021-12-15 01:03:30|5234.2|5228.2|5234.5|5228.5|5234.7|5228.7|5234.2|5228.2|2
1639530220000|2021-12-15 01:03:40|5235|5229|5236.2|5230.2|5236.5|5230.5|5235|5229|0
1639530230000|2021-12-15 01:03:50|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|0
1639530240000|2021-12-15 01:04:00|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1639530250000|2021-12-15 01:04:10|5236.5|5230.5|5235.5|5229.5|5236.5|5230.5|5235.5|5229.5|1
1639530260000|2021-12-15 01:04:20|5235.7|5229.7|5236|5230|5236.5|5230.5|5235.7|5229.7|0
1639530270000|2021-12-15 01:04:30|5236.2|5230.2|5234.5|5228.5|5236.2|5230.2|5234.2|5228.2|1
1639530280000|2021-12-15 01:04:40|5234.7|5228.7|5235.5|5229.5|5236.5|5230.5|5234.7|5228.7|1
1639530290000|2021-12-15 01:04:50|5236|5230|5236|5230|5236.5|5230.5|5236|5230|0
1639530300000|2021-12-15 01:05:00|5235.5|5229.5|5237|5231|5237|5231|5235.5|5229.5|0
1639530310000|2021-12-15 01:05:10|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|0
1639530320000|2021-12-15 01:05:20|5236|5230|5235.2|5229.2|5236|5230|5235.2|5229.2|0
1639530330000|2021-12-15 01:05:30|5235.5|5229.5|5235.5|5229.5|5235.5|5229.5|5235.2|5229.2|0
1639530340000|2021-12-15 01:05:40|5235.2|5229.2|5232|5226|5235.2|5229.2|5231|5225|2
1639530350000|2021-12-15 01:05:50|5231.5|5225.5|5229.7|5223.7|5231.5|5225.5|5229.7|5223.7|0
1639530360000|2021-12-15 01:06:00|5230|5224|5230.2|5224.2|5230.2|5224.2|5230|5224|1
1639530370000|2021-12-15 01:06:10|5224.5|5218.5|5223.2|5217.2|5224.5|5218.5|5223.2|5217.2|56
1639530380000|2021-12-15 01:06:20|5222.7|5216.7|5224.2|5218.2|5224.2|5218.2|5222.7|5216.7|3
1639530390000|2021-12-15 01:06:30|5224|5218|5224.2|5218.2|5224.2|5218.2|5223.5|5217.5|30
1639530400000|2021-12-15 01:06:40|5226.3|5220.3|5225.5|5219.5|5226.3|5220.3|5225.2|5219.2|3
1639530410000|2021-12-15 01:06:50|5225.3|5219.3|5225.5|5219.5|5226|5220|5225.3|5219.3|1
1639530420000|2021-12-15 01:07:00|5225.3|5219.3|5224.3|5218.3|5225.3|5219.3|5224.3|5218.3|4
1639530430000|2021-12-15 01:07:10|5224|5218|5224|5218|5224|5218|5224|5218|0
1639530440000|2021-12-15 01:07:20|5224.3|5218.3|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|1
1639530460000|2021-12-15 01:07:40|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1639530470000|2021-12-15 01:07:50|5226|5220|5226.2|5220.2|5226.2|5220.2|5226|5220|0
1639530480000|2021-12-15 01:08:00|5226.5|5220.5|5227.2|5221.2|5227.2|5221.2|5226.5|5220.5|0
1639530490000|2021-12-15 01:08:10|5226.7|5220.7|5226.2|5220.2|5226.7|5220.7|5226.2|5220.2|1
1639530520000|2021-12-15 01:08:40|5226.5|5220.5|5226.2|5220.2|5226.5|5220.5|5226.2|5220.2|0
1639530530000|2021-12-15 01:08:50|||||||||1
1639530540000|2021-12-15 01:09:00|5226.5|5220.5|5225.7|5219.7|5227.2|5221.2|5225.7|5219.7|1
1639530550000|2021-12-15 01:09:10|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|2
1639530560000|2021-12-15 01:09:20|5225.7|5219.7|5226.7|5220.7|5226.7|5220.7|5225.2|5219.2|0
1639530570000|2021-12-15 01:09:30|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226|5220|0
1639530580000|2021-12-15 01:09:40|5226|5220|5225.7|5219.7|5226.2|5220.2|5225.7|5219.7|0
1639530600000|2021-12-15 01:10:00|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1639530620000|2021-12-15 01:10:20|5225.2|5219.2|5225|5219|5225.2|5219.2|5225|5219|0
1639530630000|2021-12-15 01:10:30|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1639530640000|2021-12-15 01:10:40|5224.2|5218.2|5225|5219|5225|5219|5224|5218|2
1639530660000|2021-12-15 01:11:00|5225.2|5219.2|5224.5|5218.5|5225.5|5219.5|5224.5|5218.5|0
1639530680000|2021-12-15 01:11:20|5224|5218|5223|5217|5224|5218|5223|5217|1
1639530690000|2021-12-15 01:11:30|5222.7|5216.7|5222.5|5216.5|5222.7|5216.7|5222.5|5216.5|6
1639530700000|2021-12-15 01:11:40|5222.3|5216.3|5222.3|5216.3|5222.5|5216.5|5222.3|5216.3|0
1639530720000|2021-12-15 01:12:00|5222.5|5216.5|5225.3|5219.3|5225.3|5219.3|5222.5|5216.5|2
1639530730000|2021-12-15 01:12:10|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1639530750000|2021-12-15 01:12:30|5226.2|5220.2|5226.8|5220.8|5226.8|5220.8|5226.2|5220.2|0
1639530770000|2021-12-15 01:12:50|5226.4|5220.4|5224.7|5218.7|5226.4|5220.4|5224.7|5218.7|0
1639530780000|2021-12-15 01:13:00|5225.7|5219.7|5225.5|5219.5|5225.7|5219.7|5225.5|5219.5|0
1639530790000|2021-12-15 01:13:10|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1639530810000|2021-12-15 01:13:30|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|2
1639530820000|2021-12-15 01:13:40|5225.7|5219.7|5226.7|5220.7|5227|5221|5225.7|5219.7|2
1639530840000|2021-12-15 01:14:00|5226.3|5220.3|5225.7|5219.7|5226.3|5220.3|5225.7|5219.7|0
1639530850000|2021-12-15 01:14:10|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|1
1639530870000|2021-12-15 01:14:30|5230.3|5224.3|5230.5|5224.5|5230.5|5224.5|5230.3|5224.3|19
1639530880000|2021-12-15 01:14:40|5230.3|5224.3|5228.2|5222.2|5230.3|5224.3|5228.2|5222.2|1
1639530890000|2021-12-15 01:14:50|5227.7|5221.7|5226|5220|5227.7|5221.7|5226|5220|1
1639530900000|2021-12-15 01:15:00|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|1
1639530910000|2021-12-15 01:15:10|5226.7|5220.7|5226|5220|5227.5|5221.5|5226|5220|0
1639530940000|2021-12-15 01:15:40|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|0
1639530960000|2021-12-15 01:16:00|5227|5221|5226.8|5220.8|5227|5221|5226.8|5220.8|0
1639530970000|2021-12-15 01:16:10|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1639530980000|2021-12-15 01:16:20|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1639530990000|2021-12-15 01:16:30|5225.2|5219.2|5224.2|5218.2|5225.2|5219.2|5224.2|5218.2|1
1639531000000|2021-12-15 01:16:40|5223.7|5217.7|5225.7|5219.7|5225.7|5219.7|5223.7|5217.7|2
1639531020000|2021-12-15 01:17:00|5226.7|5220.7|5225.7|5219.7|5226.7|5220.7|5224.2|5218.2|4
1639531030000|2021-12-15 01:17:10|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1639531040000|2021-12-15 01:17:20|5224.7|5218.7|5223.5|5217.5|5224.7|5218.7|5223.5|5217.5|1
1639531050000|2021-12-15 01:17:30|5223.7|5217.7|5223.5|5217.5|5223.7|5217.7|5223.5|5217.5|0
1639531080000|2021-12-15 01:18:00|5223.7|5217.7|5223.5|5217.5|5223.7|5217.7|5223.5|5217.5|0
1639531100000|2021-12-15 01:18:20|5223.2|5217.2|5223|5217|5223.2|5217.2|5223|5217|0
1639531120000|2021-12-15 01:18:40|5222.5|5216.5|5221.2|5215.2|5222.5|5216.5|5221|5215|0
1639531150000|2021-12-15 01:19:10|5221.4|5215.4|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|0
1639531160000|2021-12-15 01:19:20|5220.2|5214.2|5223.2|5217.2|5223.2|5217.2|5220.2|5214.2|3
1639531170000|2021-12-15 01:19:30|5223.7|5217.7|5224|5218|5224|5218|5223.7|5217.7|0
1639531180000|2021-12-15 01:19:40|5223.8|5217.8|5223.3|5217.3|5223.8|5217.8|5222.9|5216.9|1
1639531210000|2021-12-15 01:20:10|5223.5|5217.5|5223.8|5217.8|5223.8|5217.8|5223.5|5217.5|1
1639531220000|2021-12-15 01:20:20|5224.3|5218.3|5227|5221|5227|5221|5224.3|5218.3|1
1639531240000|2021-12-15 01:20:40|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|0
1639531250000|2021-12-15 01:20:50|5225.2|5219.2|5225|5219|5225.2|5219.2|5225|5219|0
1639531260000|2021-12-15 01:21:00|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.2|5218.2|2
1639531290000|2021-12-15 01:21:30|5225|5219|5225|5219|5225.2|5219.2|5225|5219|0
1639531310000|2021-12-15 01:21:50|5225.2|5219.2|5228.2|5222.2|5228.8|5222.8|5225.2|5219.2|1
1639531320000|2021-12-15 01:22:00|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|0
1639531330000|2021-12-15 01:22:10|5229|5223|5229|5223|5229.2|5223.2|5229|5223|0
1639531340000|2021-12-15 01:22:20|5229.2|5223.2|5227.3|5221.3|5230.2|5224.2|5227.3|5221.3|11
1639531360000|2021-12-15 01:22:40|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|1
1639531400000|2021-12-15 01:23:20|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1639531410000|2021-12-15 01:23:30|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1639531420000|2021-12-15 01:23:40|5225.2|5219.2|5225.2|5219.2|5225.5|5219.5|5225.2|5219.2|1
1639531430000|2021-12-15 01:23:50|5225.5|5219.5|5225.2|5219.2|5225.5|5219.5|5225.2|5219.2|0
1639531440000|2021-12-15 01:24:00|5224.2|5218.2|5225|5219|5225|5219|5224.2|5218.2|1
1639531450000|2021-12-15 01:24:10|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1639531460000|2021-12-15 01:24:20|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1639531470000|2021-12-15 01:24:30|5224.5|5218.5|5225|5219|5225|5219|5224.2|5218.2|2
1639531480000|2021-12-15 01:24:40|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1639531490000|2021-12-15 01:24:50|5224.5|5218.5|5223.7|5217.7|5224.5|5218.5|5223.7|5217.7|0
1639531500000|2021-12-15 01:25:00|5224|5218|5224|5218|5224|5218|5224|5218|0
1639531510000|2021-12-15 01:25:10|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|0
1639531530000|2021-12-15 01:25:30|5224|5218|5223.7|5217.7|5224|5218|5223.7|5217.7|0
1639531550000|2021-12-15 01:25:50|5225|5219|5225|5219|5225|5219|5225|5219|1
1639531560000|2021-12-15 01:26:00|5224.7|5218.7|5223.7|5217.7|5224.7|5218.7|5223.7|5217.7|0
1639531570000|2021-12-15 01:26:10|5224|5218|5224|5218|5224.2|5218.2|5224|5218|0
1639531590000|2021-12-15 01:26:30|5223.7|5217.7|5221.7|5215.7|5223.7|5217.7|5221.7|5215.7|1
1639531600000|2021-12-15 01:26:40|5223|5217|5223.2|5217.2|5223.7|5217.7|5223|5217|0
1639531640000|2021-12-15 01:27:20|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1639531650000|2021-12-15 01:27:30|5222|5216|5222|5216|5222|5216|5222|5216|1
1639531680000|2021-12-15 01:28:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1639531710000|2021-12-15 01:28:30|5222|5216|5221|5215|5222|5216|5221|5215|0
1639531730000|2021-12-15 01:28:50|5220.2|5214.2|5219.7|5213.7|5220.2|5214.2|5219.7|5213.7|1
1639531740000|2021-12-15 01:29:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|3
1639531780000|2021-12-15 01:29:40|5219.9|5213.9|5219.7|5213.7|5219.9|5213.9|5219.7|5213.7|1
1639531800000|2021-12-15 01:30:00|5219.4|5213.4|5218.2|5212.2|5219.7|5213.7|5218.2|5212.2|1
1639531820000|2021-12-15 01:30:20|5219|5213|5219|5213|5219|5213|5218.7|5212.7|2
1639531830000|2021-12-15 01:30:30|5218.7|5212.7|5218.2|5212.2|5218.7|5212.7|5218.2|5212.2|1
1639531850000|2021-12-15 01:30:50|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|1
1639531860000|2021-12-15 01:31:00|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1639531870000|2021-12-15 01:31:10|5217.2|5211.2|5217.7|5211.7|5217.7|5211.7|5217.2|5211.2|0
1639531880000|2021-12-15 01:31:20|5218|5212|5218|5212|5218|5212|5218|5212|1
1639531890000|2021-12-15 01:31:30|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|1
1639531900000|2021-12-15 01:31:40|||||||||1
1639531910000|2021-12-15 01:31:50|||||||||1
1639531950000|2021-12-15 01:32:30|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5218.4|5212.4|1
1639531970000|2021-12-15 01:32:50|||||||||1
1639531980000|2021-12-15 01:33:00|5218.5|5212.5|5219|5213|5219.2|5213.2|5218.5|5212.5|1
1639532010000|2021-12-15 01:33:30|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1639532020000|2021-12-15 01:33:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|1
1639532060000|2021-12-15 01:34:20|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1639532070000|2021-12-15 01:34:30|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1639532100000|2021-12-15 01:35:00|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1639532110000|2021-12-15 01:35:10|5218.2|5212.2|5217.8|5211.8|5218.2|5212.2|5217.7|5211.7|0
1639532120000|2021-12-15 01:35:20|5217|5211|5217|5211|5217|5211|5217|5211|2
1639532170000|2021-12-15 01:36:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|2
1639532180000|2021-12-15 01:36:20|5216|5210|5215.8|5209.8|5216|5210|5215.8|5209.8|0
1639532190000|2021-12-15 01:36:30|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|4
1639532220000|2021-12-15 01:37:00|5218.5|5212.5|5218|5212|5218.5|5212.5|5218|5212|1
1639532240000|2021-12-15 01:37:20|5217.8|5211.8|5216.7|5210.7|5217.8|5211.8|5216.7|5210.7|1
1639532260000|2021-12-15 01:37:40|5216.5|5210.5|5216|5210|5216.5|5210.5|5216|5210|0
1639532280000|2021-12-15 01:38:00|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|2
1639532300000|2021-12-15 01:38:20|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|0
1639532330000|2021-12-15 01:38:50|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|1
1639532340000|2021-12-15 01:39:00|5218|5212|5219|5213|5220.2|5214.2|5218|5212|10
1639532350000|2021-12-15 01:39:10|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|1
1639532370000|2021-12-15 01:39:30|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1639532380000|2021-12-15 01:39:40|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1639532390000|2021-12-15 01:39:50|5219.5|5213.5|5219.5|5213.5|5219.7|5213.7|5219.5|5213.5|0
1639532400000|2021-12-15 01:40:00|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1639532420000|2021-12-15 01:40:20|5219.5|5213.5|5219.7|5213.7|5219.7|5213.7|5219.5|5213.5|0
1639532440000|2021-12-15 01:40:40|5220|5214|5221.3|5215.3|5222|5216|5220|5214|2
1639532450000|2021-12-15 01:40:50|5221.5|5215.5|5221.8|5215.8|5222|5216|5221.5|5215.5|1
1639532460000|2021-12-15 01:41:00|5222|5216|5221.8|5215.8|5222|5216|5221.8|5215.8|1
1639532480000|2021-12-15 01:41:20|5221.3|5215.3|5220.3|5214.3|5221.3|5215.3|5220.3|5214.3|0
1639532510000|2021-12-15 01:41:50|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1639532520000|2021-12-15 01:42:00|5221|5215|5220.8|5214.8|5221|5215|5220.8|5214.8|0
1639532530000|2021-12-15 01:42:10|5221.3|5215.3|5221.3|5215.3|5221.5|5215.5|5221.3|5215.3|0
1639532540000|2021-12-15 01:42:20|5221|5215|5221.7|5215.7|5221.7|5215.7|5221|5215|0
1639532570000|2021-12-15 01:42:50|5221.5|5215.5|5221.7|5215.7|5221.7|5215.7|5221.5|5215.5|1
1639532580000|2021-12-15 01:43:00|5223|5217|5222.5|5216.5|5223|5217|5222.5|5216.5|2
1639532590000|2021-12-15 01:43:10|5222.2|5216.2|5222.5|5216.5|5222.5|5216.5|5221.5|5215.5|0
1639532620000|2021-12-15 01:43:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1639532630000|2021-12-15 01:43:50|5222.3|5216.3|5222.5|5216.5|5222.8|5216.8|5222.3|5216.3|0
1639532640000|2021-12-15 01:44:00|5222.3|5216.3|5222.8|5216.8|5222.8|5216.8|5222.3|5216.3|1
1639532650000|2021-12-15 01:44:10|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639532670000|2021-12-15 01:44:30|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1639532690000|2021-12-15 01:44:50|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.3|5215.3|0
1639532700000|2021-12-15 01:45:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1639532730000|2021-12-15 01:45:30|5222|5216|5221.8|5215.8|5223|5217|5221.8|5215.8|4
1639532740000|2021-12-15 01:45:40|5222|5216|5222.8|5216.8|5222.8|5216.8|5222|5216|0
1639532750000|2021-12-15 01:45:50|5223|5217|5223|5217|5223|5217|5223|5217|0
1639532760000|2021-12-15 01:46:00|5223.5|5217.5|5224|5218|5225|5219|5222.8|5216.8|8
1639532770000|2021-12-15 01:46:10|5223.5|5217.5|5223.2|5217.2|5223.5|5217.5|5222.8|5216.8|1
1639532780000|2021-12-15 01:46:20|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1639532800000|2021-12-15 01:46:40|5223|5217|5223.5|5217.5|5223.5|5217.5|5223|5217|0
1639532810000|2021-12-15 01:46:50|5223.8|5217.8|5224.2|5218.2|5224.3|5218.3|5223.8|5217.8|0
1639532820000|2021-12-15 01:47:00|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5223.8|5217.8|0
1639532840000|2021-12-15 01:47:20|5224|5218|5224|5218|5224.5|5218.5|5224|5218|0
1639532850000|2021-12-15 01:47:30|5224.3|5218.3|5223.3|5217.3|5224.3|5218.3|5223|5217|0
1639532860000|2021-12-15 01:47:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.5|5216.5|0
1639532880000|2021-12-15 01:48:00|5222.3|5216.3|5222.5|5216.5|5222.5|5216.5|5222|5216|0
1639532890000|2021-12-15 01:48:10|5222.3|5216.3|5221.7|5215.7|5222.3|5216.3|5221.7|5215.7|0
1639532930000|2021-12-15 01:48:50|||||||||1
1639532940000|2021-12-15 01:49:00|5222.7|5216.7|5223.7|5217.7|5223.7|5217.7|5222.5|5216.5|0
1639532950000|2021-12-15 01:49:10|5224|5218|5223|5217|5224.2|5218.2|5223|5217|2
1639532960000|2021-12-15 01:49:20|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1639532970000|2021-12-15 01:49:30|5222.5|5216.5|5222.3|5216.3|5222.5|5216.5|5222.3|5216.3|1
1639533000000|2021-12-15 01:50:00|5222|5216|5222.3|5216.3|5222.3|5216.3|5221.8|5215.8|0
1639533010000|2021-12-15 01:50:10|5222|5216|5222.3|5216.3|5222.3|5216.3|5222|5216|0
1639533050000|2021-12-15 01:50:50|||||||||1
1639533060000|2021-12-15 01:51:00|5222.5|5216.5|5223.7|5217.7|5223.7|5217.7|5222.5|5216.5|2
1639533080000|2021-12-15 01:51:20|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1639533110000|2021-12-15 01:51:50|5222.8|5216.8|5223|5217|5223.2|5217.2|5222.8|5216.8|1
1639533120000|2021-12-15 01:52:00|5223.2|5217.2|5222.5|5216.5|5223.2|5217.2|5222.2|5216.2|1
1639533150000|2021-12-15 01:52:30|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1639533180000|2021-12-15 01:53:00|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|1
1639533190000|2021-12-15 01:53:10|5223|5217|5222.3|5216.3|5223|5217|5222.3|5216.3|2
1639533200000|2021-12-15 01:53:20|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1639533210000|2021-12-15 01:53:30|5223|5217|5222.3|5216.3|5223|5217|5222.3|5216.3|0
1639533230000|2021-12-15 01:53:50|5222.5|5216.5|5222.8|5216.8|5223|5217|5222.5|5216.5|0
1639533240000|2021-12-15 01:54:00|5223|5217|5222|5216|5223|5217|5222|5216|1
1639533250000|2021-12-15 01:54:10|5222.5|5216.5|5222.2|5216.2|5222.5|5216.5|5222.2|5216.2|0
1639533270000|2021-12-15 01:54:30|5222.5|5216.5|5222.3|5216.3|5222.5|5216.5|5222.3|5216.3|0
1639533280000|2021-12-15 01:54:40|5222|5216|5222|5216|5222|5216|5221.8|5215.8|0
1639533300000|2021-12-15 01:55:00|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|1
1639533320000|2021-12-15 01:55:20|5221.5|5215.5|5221.8|5215.8|5221.8|5215.8|5221.5|5215.5|0
1639533330000|2021-12-15 01:55:30|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1639533350000|2021-12-15 01:55:50|5221.5|5215.5|5222.3|5216.3|5222.3|5216.3|5221.3|5215.3|1
1639533360000|2021-12-15 01:56:00|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639533400000|2021-12-15 01:56:40|5222|5216|5222|5216|5222|5216|5222|5216|2
1639533410000|2021-12-15 01:56:50|5221.8|5215.8|5221.3|5215.3|5221.8|5215.8|5221.3|5215.3|0
1639533420000|2021-12-15 01:57:00|5221.5|5215.5|5221.8|5215.8|5222|5216|5221.3|5215.3|4
1639533440000|2021-12-15 01:57:20|5222|5216|5222|5216|5222|5216|5222|5216|0
1639533450000|2021-12-15 01:57:30|5221.8|5215.8|5221|5215|5221.8|5215.8|5221|5215|0
1639533460000|2021-12-15 01:57:40|5221.2|5215.2|5221.5|5215.5|5222|5216|5221|5215|2
1639533470000|2021-12-15 01:57:50|5221.7|5215.7|5222|5216|5222.5|5216.5|5221.5|5215.5|1
1639533480000|2021-12-15 01:58:00|5222.3|5216.3|5221|5215|5222.8|5216.8|5221|5215|3
1639533510000|2021-12-15 01:58:30|5220.5|5214.5|5221|5215|5221|5215|5220.5|5214.5|0
1639533520000|2021-12-15 01:58:40|5220.7|5214.7|5220.8|5214.8|5221|5215|5220.7|5214.7|0
1639533530000|2021-12-15 01:58:50|5221|5215|5218.7|5212.7|5221|5215|5217.7|5211.7|21
1639533550000|2021-12-15 01:59:10|5219.2|5213.2|5220|5214|5220|5214|5219.2|5213.2|0
1639533590000|2021-12-15 01:59:50|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|2
1639533600000|2021-12-15 02:00:00|5219.8|5213.8|5219.2|5213.2|5219.8|5213.8|5219.2|5213.2|0
1639533610000|2021-12-15 02:00:10|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|2
1639533620000|2021-12-15 02:00:20|5218.5|5212.5|5218.7|5212.7|5218.7|5212.7|5218.5|5212.5|0
1639533650000|2021-12-15 02:00:50|||||||||1
1639533700000|2021-12-15 02:01:40|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.2|5214.2|5
1639533710000|2021-12-15 02:01:50|5220.5|5214.5|5220.2|5214.2|5220.7|5214.7|5220.2|5214.2|0
1639533720000|2021-12-15 02:02:00|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1639533760000|2021-12-15 02:02:40|5220.5|5214.5|5219.7|5213.7|5220.5|5214.5|5219.5|5213.5|3
1639533780000|2021-12-15 02:03:00|5220.5|5214.5|5220.7|5214.7|5220.7|5214.7|5219.7|5213.7|0
1639533790000|2021-12-15 02:03:10|5220.5|5214.5|5220.7|5214.7|5220.7|5214.7|5219.7|5213.7|0
1639533800000|2021-12-15 02:03:20|5221|5215|5221|5215|5221.2|5215.2|5220.7|5214.7|2
1639533810000|2021-12-15 02:03:30|5221.2|5215.2|5221.2|5215.2|5221.7|5215.7|5221|5215|0
1639533820000|2021-12-15 02:03:40|5221|5215|5222.8|5216.8|5222.8|5216.8|5221|5215|2
1639533830000|2021-12-15 02:03:50|5222.5|5216.5|5222|5216|5222.8|5216.8|5222|5216|0
1639533840000|2021-12-15 02:04:00|5222.5|5216.5|5222|5216|5222.5|5216.5|5222|5216|0
1639533860000|2021-12-15 02:04:20|5222.3|5216.3|5222|5216|5223|5217|5222|5216|4
1639533870000|2021-12-15 02:04:30|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1639533880000|2021-12-15 02:04:40|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|2
1639533890000|2021-12-15 02:04:50|5221.7|5215.7|5222.5|5216.5|5222.5|5216.5|5221.5|5215.5|0
1639533900000|2021-12-15 02:05:00|5221.7|5215.7|5222.5|5216.5|5222.5|5216.5|5221.5|5215.5|0
1639533920000|2021-12-15 02:05:20|5223.3|5217.3|5222.5|5216.5|5223.5|5217.5|5222|5216|2
1639533950000|2021-12-15 02:05:50|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1639533960000|2021-12-15 02:06:00|5222|5216|5222.2|5216.2|5222.2|5216.2|5222|5216|0
1639533970000|2021-12-15 02:06:10|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1639533980000|2021-12-15 02:06:20|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|1
1639533990000|2021-12-15 02:06:30|5222|5216|5222.2|5216.2|5222.2|5216.2|5222|5216|0
1639534000000|2021-12-15 02:06:40|5222.5|5216.5|5223.7|5217.7|5223.7|5217.7|5222.5|5216.5|2
1639534010000|2021-12-15 02:06:50|5223|5217|5223.2|5217.2|5223.2|5217.2|5223|5217|0
1639534020000|2021-12-15 02:07:00|5223|5217|5223.7|5217.7|5223.7|5217.7|5223|5217|0
1639534030000|2021-12-15 02:07:10|5223.5|5217.5|5222.5|5216.5|5223.5|5217.5|5221.5|5215.5|0
1639534040000|2021-12-15 02:07:20|5223.5|5217.5|5223.7|5217.7|5223.7|5217.7|5223.5|5217.5|0
1639534050000|2021-12-15 02:07:30|5223.5|5217.5|5222.5|5216.5|5223.5|5217.5|5222.5|5216.5|0
1639534080000|2021-12-15 02:08:00|5222.3|5216.3|5221.5|5215.5|5222.5|5216.5|5221.5|5215.5|5
1639534090000|2021-12-15 02:08:10|5222.5|5216.5|5221.9|5215.9|5222.5|5216.5|5221.5|5215.5|0
1639534110000|2021-12-15 02:08:30|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1639534130000|2021-12-15 02:08:50|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639534140000|2021-12-15 02:09:00|5221.3|5215.3|5221.5|5215.5|5222|5216|5221.3|5215.3|0
1639534150000|2021-12-15 02:09:10|5221.7|5215.7|5222.5|5216.5|5222.5|5216.5|5221.7|5215.7|0
1639534160000|2021-12-15 02:09:20|5221.7|5215.7|5221.5|5215.5|5221.7|5215.7|5221.5|5215.5|0
1639534170000|2021-12-15 02:09:30|5221.9|5215.9|5222|5216|5222.5|5216.5|5221.9|5215.9|0
1639534180000|2021-12-15 02:09:40|5221.7|5215.7|5221.5|5215.5|5221.7|5215.7|5221.5|5215.5|0
1639534200000|2021-12-15 02:10:00|5222|5216|5222.3|5216.3|5222.5|5216.5|5222|5216|0
1639534210000|2021-12-15 02:10:10|5222.2|5216.2|5222.5|5216.5|5222.5|5216.5|5222.2|5216.2|0
1639534240000|2021-12-15 02:10:40|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1639534250000|2021-12-15 02:10:50|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1639534260000|2021-12-15 02:11:00|5222.3|5216.3|5221.5|5215.5|5222.3|5216.3|5221.5|5215.5|0
1639534290000|2021-12-15 02:11:30|5222.9|5216.9|5222.3|5216.3|5222.9|5216.9|5222.3|5216.3|2
1639534300000|2021-12-15 02:11:40|5222|5216|5222.5|5216.5|5222.5|5216.5|5222|5216|1
1639534340000|2021-12-15 02:12:20|5222.3|5216.3|5221.5|5215.5|5222.3|5216.3|5221.5|5215.5|0
1639534370000|2021-12-15 02:12:50|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1639534380000|2021-12-15 02:13:00|5220.9|5214.9|5221.5|5215.5|5221.5|5215.5|5220.9|5214.9|0
1639534400000|2021-12-15 02:13:20|5222|5216|5222|5216|5222|5216|5221.5|5215.5|0
1639534430000|2021-12-15 02:13:50|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1639534440000|2021-12-15 02:14:00|5221.3|5215.3|5221.5|5215.5|5221.5|5215.5|5221|5215|0
1639534470000|2021-12-15 02:14:30|5221.8|5215.8|5222.5|5216.5|5223|5217|5221.8|5215.8|0
1639534500000|2021-12-15 02:15:00|5222|5216|5222|5216|5222.3|5216.3|5222|5216|0
1639534530000|2021-12-15 02:15:30|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|1
1639534570000|2021-12-15 02:16:10|5223|5217|5222.5|5216.5|5223|5217|5222|5216|2
1639534610000|2021-12-15 02:16:50|5222|5216|5221|5215|5222|5216|5221|5215|0
1639534620000|2021-12-15 02:17:00|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1639534640000|2021-12-15 02:17:20|5221|5215|5221|5215|5221|5215|5221|5215|0
1639534650000|2021-12-15 02:17:30|5221.2|5215.2|5221.5|5215.5|5221.5|5215.5|5221|5215|0
1639534670000|2021-12-15 02:17:50|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|1
1639534720000|2021-12-15 02:18:40|5221.7|5215.7|5222|5216|5222|5216|5221.7|5215.7|0
1639534730000|2021-12-15 02:18:50|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|2
1639534740000|2021-12-15 02:19:00|5221.2|5215.2|5221.5|5215.5|5221.5|5215.5|5221|5215|0
1639534760000|2021-12-15 02:19:20|5221.7|5215.7|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639534780000|2021-12-15 02:19:40|5221.7|5215.7|5222|5216|5222|5216|5221.5|5215.5|0
1639534790000|2021-12-15 02:19:50|5221.5|5215.5|5221.7|5215.7|5221.7|5215.7|5221.5|5215.5|0
1639534800000|2021-12-15 02:20:00|5222|5216|5222|5216|5222|5216|5222|5216|0
1639534820000|2021-12-15 02:20:20|5221.8|5215.8|5221.5|5215.5|5221.8|5215.8|5221.5|5215.5|0
1639534840000|2021-12-15 02:20:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|1
1639534860000|2021-12-15 02:21:00|5222|5216|5222|5216|5222|5216|5222|5216|0
1639534910000|2021-12-15 02:21:50|5221.5|5215.5|5221|5215|5221.5|5215.5|5221|5215|0
1639534920000|2021-12-15 02:22:00|5221.2|5215.2|5221.5|5215.5|5221.5|5215.5|5221.2|5215.2|0
1639534930000|2021-12-15 02:22:10|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1639534950000|2021-12-15 02:22:30|5222|5216|5222|5216|5222|5216|5222|5216|0
1639534970000|2021-12-15 02:22:50|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|1
1639534990000|2021-12-15 02:23:10|5221.7|5215.7|5222|5216|5222|5216|5221.7|5215.7|0
1639535000000|2021-12-15 02:23:20|||||||||1
1639535030000|2021-12-15 02:23:50|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|2
1639535040000|2021-12-15 02:24:00|5223|5217|5221.5|5215.5|5223|5217|5221.5|5215.5|0
1639535100000|2021-12-15 02:25:00|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.2|5216.2|0
1639535120000|2021-12-15 02:25:20|5223|5217|5223|5217|5223|5217|5223|5217|0
1639535140000|2021-12-15 02:25:40|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|1
1639535220000|2021-12-15 02:27:00|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639535230000|2021-12-15 02:27:10|5222|5216|5221.5|5215.5|5222|5216|5221.5|5215.5|0
1639535280000|2021-12-15 02:28:00|5221|5215|5221|5215|5221|5215|5221|5215|0
1639535300000|2021-12-15 02:28:20|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|3
1639535310000|2021-12-15 02:28:30|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1639535340000|2021-12-15 02:29:00|5221|5215|5221|5215|5221|5215|5221|5215|0
1639535380000|2021-12-15 02:29:40|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1639535390000|2021-12-15 02:29:50|5221.5|5215.5|5221.2|5215.2|5221.5|5215.5|5221.2|5215.2|0
1639535400000|2021-12-15 02:30:00|5221.5|5215.5|5221.2|5215.2|5221.7|5215.7|5221.2|5215.2|0
1639535410000|2021-12-15 02:30:10|5221.4|5215.4|5221|5215|5221.7|5215.7|5221|5215|0
1639535430000|2021-12-15 02:30:30|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1639535450000|2021-12-15 02:30:50|5221|5215|5220.5|5214.5|5221|5215|5220.5|5214.5|0
1639535460000|2021-12-15 02:31:00|5220.7|5214.7|5221|5215|5221.7|5215.7|5220.7|5214.7|2
1639535470000|2021-12-15 02:31:10|5220.8|5214.8|5218.5|5212.5|5220.8|5214.8|5218.5|5212.5|1
1639535480000|2021-12-15 02:31:20|5218|5212|5218.5|5212.5|5218.5|5212.5|5218|5212|0
1639535500000|2021-12-15 02:31:40|5219|5213|5218.5|5212.5|5219.2|5213.2|5218.5|5212.5|0
1639535520000|2021-12-15 02:32:00|5218.7|5212.7|5218.5|5212.5|5219|5213|5218.5|5212.5|0
1639535530000|2021-12-15 02:32:10|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218|5212|0
1639535580000|2021-12-15 02:33:00|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1639535600000|2021-12-15 02:33:20|5218.5|5212.5|5218|5212|5218.5|5212.5|5218|5212|0
1639535650000|2021-12-15 02:34:10|5217.5|5211.5|5217|5211|5217.5|5211.5|5217|5211|1
1639535660000|2021-12-15 02:34:20|5217.5|5211.5|5217.7|5211.7|5218.2|5212.2|5217.5|5211.5|2
1639535670000|2021-12-15 02:34:30|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1639535680000|2021-12-15 02:34:40|5217.7|5211.7|5217|5211|5217.7|5211.7|5217|5211|1
1639535690000|2021-12-15 02:34:50|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1639535720000|2021-12-15 02:35:20|5217|5211|5213.5|5207.5|5217|5211|5213.5|5207.5|4
1639535740000|2021-12-15 02:35:40|5212.5|5206.5|5212.7|5206.7|5212.7|5206.7|5212.5|5206.5|2
1639535800000|2021-12-15 02:36:40|5212.5|5206.5|5212.5|5206.5|5212.7|5206.7|5212.5|5206.5|0
1639535810000|2021-12-15 02:36:50|5212.7|5206.7|5212.5|5206.5|5212.9|5206.9|5212.5|5206.5|1
1639535820000|2021-12-15 02:37:00|5212.3|5206.3|5210.7|5204.7|5212.3|5206.3|5210.3|5204.3|5
1639535830000|2021-12-15 02:37:10|5211|5205|5211|5205|5211|5205|5211|5205|4
1639535850000|2021-12-15 02:37:30|5210.7|5204.7|5210.5|5204.5|5210.7|5204.7|5210.5|5204.5|0
1639535860000|2021-12-15 02:37:40|5210.3|5204.3|5210.3|5204.3|5210.5|5204.5|5210.3|5204.3|15
1639535870000|2021-12-15 02:37:50|5209.2|5203.2|5211.1|5205.1|5211.1|5205.1|5208.7|5202.7|5
1639535890000|2021-12-15 02:38:10|5211.3|5205.3|5211.6|5205.6|5211.6|5205.6|5211.1|5205.1|6
1639535910000|2021-12-15 02:38:30|5211.8|5205.8|5210.3|5204.3|5211.8|5205.8|5210.3|5204.3|1
1639535940000|2021-12-15 02:39:00|5210.6|5204.6|5211.3|5205.3|5211.3|5205.3|5210.6|5204.6|1
1639535960000|2021-12-15 02:39:20|5212|5206|5212|5206|5212|5206|5212|5206|1
1639535970000|2021-12-15 02:39:30|5211.8|5205.8|5214.8|5208.8|5215.3|5209.3|5211.8|5205.8|2
1639535980000|2021-12-15 02:39:40|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5214.3|5208.3|1
1639535990000|2021-12-15 02:39:50|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1639536020000|2021-12-15 02:40:20|5215.3|5209.3|5215.8|5209.8|5216.3|5210.3|5215.3|5209.3|1
1639536030000|2021-12-15 02:40:30|5215.6|5209.6|5214.8|5208.8|5215.8|5209.8|5214|5208|2
1639536050000|2021-12-15 02:40:50|5215|5209|5215.8|5209.8|5215.8|5209.8|5215|5209|0
1639536060000|2021-12-15 02:41:00|5215.6|5209.6|5214.8|5208.8|5215.6|5209.6|5214.8|5208.8|0
1639536080000|2021-12-15 02:41:20|5215.1|5209.1|5214.8|5208.8|5215.8|5209.8|5214.8|5208.8|1
1639536090000|2021-12-15 02:41:30|5216.8|5210.8|5215.3|5209.3|5216.8|5210.8|5215.3|5209.3|2
1639536110000|2021-12-15 02:41:50|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1639536120000|2021-12-15 02:42:00|5215.3|5209.3|5215.3|5209.3|5215.8|5209.8|5215.3|5209.3|1
1639536130000|2021-12-15 02:42:10|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|0
1639536150000|2021-12-15 02:42:30|5214.3|5208.3|5214.5|5208.5|5214.5|5208.5|5214.3|5208.3|0
1639536160000|2021-12-15 02:42:40|5214.3|5208.3|5213.3|5207.3|5214.3|5208.3|5213.3|5207.3|0
1639536170000|2021-12-15 02:42:50|5213.5|5207.5|5213.5|5207.5|5213.7|5207.7|5213.5|5207.5|0
1639536180000|2021-12-15 02:43:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1639536190000|2021-12-15 02:43:10|5212.8|5206.8|5211.7|5205.7|5212.8|5206.8|5211.5|5205.5|0
1639536200000|2021-12-15 02:43:20|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1639536210000|2021-12-15 02:43:30|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.5|5206.5|0
1639536220000|2021-12-15 02:43:40|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1639536240000|2021-12-15 02:44:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1639536250000|2021-12-15 02:44:10|5212.5|5206.5|5211.3|5205.3|5212.5|5206.5|5211.1|5205.1|0
1639536260000|2021-12-15 02:44:20|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|0
1639536290000|2021-12-15 02:44:50|5211|5205|5211|5205|5211|5205|5211|5205|0
1639536300000|2021-12-15 02:45:00|5211.2|5205.2|5210.3|5204.3|5211.2|5205.2|5210.3|5204.3|0
1639536310000|2021-12-15 02:45:10|5210.5|5204.5|5211.2|5205.2|5211.2|5205.2|5210.5|5204.5|2
1639536330000|2021-12-15 02:45:30|5211|5205|5211|5205|5211|5205|5211|5205|0
1639536340000|2021-12-15 02:45:40|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.1|5207.1|3
1639536360000|2021-12-15 02:46:00|5213.7|5207.7|5213|5207|5213.7|5207.7|5213|5207|0
1639536390000|2021-12-15 02:46:30|5212.8|5206.8|5210.8|5204.8|5212.8|5206.8|5210.8|5204.8|19
1639536400000|2021-12-15 02:46:40|5211.2|5205.2|5211.8|5205.8|5212.1|5206.1|5211.2|5205.2|0
1639536420000|2021-12-15 02:47:00|5211.3|5205.3|5210.1|5204.1|5211.3|5205.3|5210.1|5204.1|3
1639536430000|2021-12-15 02:47:10|5210.3|5204.3|5209.6|5203.6|5210.3|5204.3|5209.6|5203.6|0
1639536440000|2021-12-15 02:47:20|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5208.7|5202.7|0
1639536460000|2021-12-15 02:47:40|5209|5203|5202.8|5196.8|5209|5203|5201|5195|21
1639536470000|2021-12-15 02:47:50|5203.1|5197.1|5202.3|5196.3|5203.1|5197.1|5202.3|5196.3|1
1639536480000|2021-12-15 02:48:00|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.6|5196.6|3
1639536490000|2021-12-15 02:48:10|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1639536510000|2021-12-15 02:48:30|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|1
1639536550000|2021-12-15 02:49:10|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|3
1639536560000|2021-12-15 02:49:20|5202.8|5196.8|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|1
1639536570000|2021-12-15 02:49:30|5201.8|5195.8|5202.8|5196.8|5202.8|5196.8|5201.8|5195.8|1
1639536580000|2021-12-15 02:49:40|5203.1|5197.1|5204.3|5198.3|5204.3|5198.3|5203.1|5197.1|1
1639536590000|2021-12-15 02:49:50|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|0
1639536600000|2021-12-15 02:50:00|5204.6|5198.6|5205.3|5199.3|5205.3|5199.3|5204.6|5198.6|0
1639536610000|2021-12-15 02:50:10|5205.1|5199.1|5204.3|5198.3|5205.1|5199.1|5204.3|5198.3|1
1639536700000|2021-12-15 02:51:40|5204.1|5198.1|5203.6|5197.6|5204.1|5198.1|5203.6|5197.6|0
1639536710000|2021-12-15 02:51:50|5203.1|5197.1|5203.3|5197.3|5203.3|5197.3|5203.1|5197.1|1
1639536720000|2021-12-15 02:52:00|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|3
1639536730000|2021-12-15 02:52:10|5204.4|5198.4|5203.6|5197.6|5204.4|5198.4|5203.6|5197.6|1
1639536750000|2021-12-15 02:52:30|5204.3|5198.3|5204.8|5198.8|5204.8|5198.8|5204.3|5198.3|5
1639536820000|2021-12-15 02:53:40|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|2
1639536830000|2021-12-15 02:53:50|5204.1|5198.1|5202.6|5196.6|5204.1|5198.1|5202.4|5196.4|5
1639536840000|2021-12-15 02:54:00|5202.9|5196.9|5204.1|5198.1|5204.1|5198.1|5202.6|5196.6|1
1639536860000|2021-12-15 02:54:20|5203.6|5197.6|5204.6|5198.6|5205.4|5199.4|5203.6|5197.6|7
1639536870000|2021-12-15 02:54:30|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1639536880000|2021-12-15 02:54:40|5203.6|5197.6|5203.3|5197.3|5203.6|5197.6|5203.3|5197.3|1
1639536900000|2021-12-15 02:55:00|5203|5197|5203.3|5197.3|5203.3|5197.3|5202.8|5196.8|0
1639536910000|2021-12-15 02:55:10|||||||||1
1639536920000|2021-12-15 02:55:20|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|1
1639536960000|2021-12-15 02:56:00|5202.4|5196.4|5202.3|5196.3|5202.8|5196.8|5202.1|5196.1|2
1639537020000|2021-12-15 02:57:00|5202.1|5196.1|5202.3|5196.3|5202.3|5196.3|5202.1|5196.1|1
1639537030000|2021-12-15 02:57:10|5203.3|5197.3|5204.8|5198.8|5204.8|5198.8|5203.3|5197.3|3
1639537050000|2021-12-15 02:57:30|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|0
1639537060000|2021-12-15 02:57:40|5205.3|5199.3|5203.8|5197.8|5205.3|5199.3|5203.8|5197.8|4
1639537080000|2021-12-15 02:58:00|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1639537130000|2021-12-15 02:58:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|2
1639537140000|2021-12-15 02:59:00|5204.1|5198.1|5205.6|5199.6|5205.6|5199.6|5203.8|5197.8|4
1639537170000|2021-12-15 02:59:30|5205.8|5199.8|5205.3|5199.3|5205.8|5199.8|5205.1|5199.1|1
1639537180000|2021-12-15 02:59:40|5205.1|5199.1|5203.4|5197.4|5205.1|5199.1|5203.4|5197.4|2
1639537190000|2021-12-15 02:59:50|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1639537210000|2021-12-15 03:00:10|5204.3|5198.3|5204.9|5198.9|5204.9|5198.9|5204.3|5198.3|3
1639537220000|2021-12-15 03:00:20|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1639537240000|2021-12-15 03:00:40|5204.6|5198.6|5204.8|5198.8|5204.8|5198.8|5204.6|5198.6|1
1639537260000|2021-12-15 03:01:00|5204.4|5198.4|5204.8|5198.8|5205.3|5199.3|5204.4|5198.4|1
1639537270000|2021-12-15 03:01:10|5204.6|5198.6|5204.4|5198.4|5204.6|5198.6|5204.4|5198.4|0
1639537280000|2021-12-15 03:01:20|5204.6|5198.6|5204.8|5198.8|5204.8|5198.8|5204.6|5198.6|0
1639537290000|2021-12-15 03:01:30|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1639537300000|2021-12-15 03:01:40|5203.9|5197.9|5204.1|5198.1|5204.1|5198.1|5203.9|5197.9|0
1639537310000|2021-12-15 03:01:50|5204.4|5198.4|5203.4|5197.4|5204.6|5198.6|5203.4|5197.4|0
1639537320000|2021-12-15 03:02:00|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1639537330000|2021-12-15 03:02:10|||||||||1
1639537340000|2021-12-15 03:02:20|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|0
1639537350000|2021-12-15 03:02:30|5203.1|5197.1|5201.9|5195.9|5203.1|5197.1|5201.9|5195.9|1
1639537360000|2021-12-15 03:02:40|||||||||1
1639537370000|2021-12-15 03:02:50|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|1
1639537380000|2021-12-15 03:03:00|5201.9|5195.9|5201.9|5195.9|5202.4|5196.4|5201.9|5195.9|4
1639537390000|2021-12-15 03:03:10|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5201.3|5195.3|5
1639537400000|2021-12-15 03:03:20|5201.1|5195.1|5200.1|5194.1|5201.1|5195.1|5199.9|5193.9|10
1639537410000|2021-12-15 03:03:30|5198.6|5192.6|5198.3|5192.3|5199.3|5193.3|5197.6|5191.6|10
1639537420000|2021-12-15 03:03:40|5198.1|5192.1|5197.9|5191.9|5198.3|5192.3|5197.9|5191.9|3
1639537430000|2021-12-15 03:03:50|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|0
1639537440000|2021-12-15 03:04:00|5197.9|5191.9|5198.1|5192.1|5198.1|5192.1|5197.1|5191.1|1
1639537450000|2021-12-15 03:04:10|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1639537460000|2021-12-15 03:04:20|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|15
1639537490000|2021-12-15 03:04:50|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1639537500000|2021-12-15 03:05:00|5198.1|5192.1|5198.4|5192.4|5198.8|5192.8|5198.1|5192.1|1
1639537510000|2021-12-15 03:05:10|5197.8|5191.8|5198.1|5192.1|5198.1|5192.1|5197.6|5191.6|2
1639537520000|2021-12-15 03:05:20|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1639537550000|2021-12-15 03:05:50|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.9|5191.9|0
1639537560000|2021-12-15 03:06:00|5196.6|5190.6|5197.6|5191.6|5197.6|5191.6|5196.6|5190.6|8
1639537570000|2021-12-15 03:06:10|5198.1|5192.1|5198.4|5192.4|5198.4|5192.4|5198.1|5192.1|0
1639537580000|2021-12-15 03:06:20|5198.1|5192.1|5197.6|5191.6|5198.1|5192.1|5197.6|5191.6|0
1639537590000|2021-12-15 03:06:30|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|4
1639537610000|2021-12-15 03:06:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5
1639537620000|2021-12-15 03:07:00|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|0
1639537630000|2021-12-15 03:07:10|5196.4|5190.4|5196.1|5190.1|5196.4|5190.4|5196.1|5190.1|0
1639537660000|2021-12-15 03:07:40|5196.4|5190.4|5196.1|5190.1|5196.4|5190.4|5196.1|5190.1|0
1639537670000|2021-12-15 03:07:50|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.6|5189.6|1
1639537680000|2021-12-15 03:08:00|5197.8|5191.8|5198.6|5192.6|5198.6|5192.6|5197.2|5191.2|10
1639537690000|2021-12-15 03:08:10|5197.4|5191.4|5196.4|5190.4|5197.6|5191.6|5195.4|5189.4|51
1639537700000|2021-12-15 03:08:20|5195.6|5189.6|5196.4|5190.4|5197.1|5191.1|5195.4|5189.4|12
1639537710000|2021-12-15 03:08:30|5196.8|5190.8|5196.6|5190.6|5197.1|5191.1|5196.4|5190.4|0
1639537720000|2021-12-15 03:08:40|5197.1|5191.1|5197.3|5191.3|5197.3|5191.3|5196.1|5190.1|2
1639537730000|2021-12-15 03:08:50|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|0
1639537740000|2021-12-15 03:09:00|5196.6|5190.6|5197.3|5191.3|5197.3|5191.3|5196.4|5190.4|0
1639537750000|2021-12-15 03:09:10|5196.9|5190.9|5197.8|5191.8|5197.8|5191.8|5196.9|5190.9|0
1639537760000|2021-12-15 03:09:20|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.6|5190.6|4
1639537800000|2021-12-15 03:10:00|5196.4|5190.4|5196.6|5190.6|5196.6|5190.6|5196.4|5190.4|0
1639537820000|2021-12-15 03:10:20|5196.4|5190.4|5195.9|5189.9|5196.4|5190.4|5195.9|5189.9|3
1639537830000|2021-12-15 03:10:30|5196.1|5190.1|5196.9|5190.9|5197.1|5191.1|5196.1|5190.1|1
1639537840000|2021-12-15 03:10:40|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|0
1639537850000|2021-12-15 03:10:50|5196.6|5190.6|5196.4|5190.4|5196.6|5190.6|5196.4|5190.4|3
1639537860000|2021-12-15 03:11:00|5196.9|5190.9|5197.1|5191.1|5197.6|5191.6|5196.9|5190.9|3
1639537870000|2021-12-15 03:11:10|5197.3|5191.3|5196.6|5190.6|5198.3|5192.3|5196.6|5190.6|2
1639537880000|2021-12-15 03:11:20|5196.4|5190.4|5196.8|5190.8|5196.8|5190.8|5196.4|5190.4|1
1639537890000|2021-12-15 03:11:30|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1639537900000|2021-12-15 03:11:40|5198.1|5192.1|5198.4|5192.4|5198.6|5192.6|5198.1|5192.1|0
1639537920000|2021-12-15 03:12:00|5198.6|5192.6|5198.4|5192.4|5198.6|5192.6|5198.4|5192.4|1
1639537930000|2021-12-15 03:12:10|5198.6|5192.6|5198.6|5192.6|5198.8|5192.8|5198.6|5192.6|0
1639537940000|2021-12-15 03:12:20|5198.4|5192.4|5198.6|5192.6|5198.6|5192.6|5198.4|5192.4|0
1639537950000|2021-12-15 03:12:30|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1639537990000|2021-12-15 03:13:10|5197.8|5191.8|5199.1|5193.1|5199.1|5193.1|5197.8|5191.8|0
1639538000000|2021-12-15 03:13:20|5198.9|5192.9|5198.8|5192.8|5198.9|5192.9|5198.8|5192.8|0
1639538010000|2021-12-15 03:13:30|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|0
1639538020000|2021-12-15 03:13:40|5199.8|5193.8|5199.6|5193.6|5199.8|5193.8|5199.6|5193.6|0
1639538030000|2021-12-15 03:13:50|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.6|5193.6|1
1639538040000|2021-12-15 03:14:00|5200.1|5194.1|5201.1|5195.1|5202.6|5196.6|5199.6|5193.6|10
1639538050000|2021-12-15 03:14:10|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1639538060000|2021-12-15 03:14:20|5201.3|5195.3|5200.4|5194.4|5201.3|5195.3|5200.4|5194.4|1
1639538070000|2021-12-15 03:14:30|5199.6|5193.6|5198.6|5192.6|5199.8|5193.8|5198.6|5192.6|0
1639538080000|2021-12-15 03:14:40|5198.8|5192.8|5199.3|5193.3|5199.3|5193.3|5198.8|5192.8|1
1639538090000|2021-12-15 03:14:50|5199.5|5193.5|5200.6|5194.6|5200.6|5194.6|5199.5|5193.5|0
1639538100000|2021-12-15 03:15:00|5200.8|5194.8|5201.6|5195.6|5201.6|5195.6|5200.8|5194.8|1
1639538110000|2021-12-15 03:15:10|5201.8|5195.8|5202.5|5196.5|5202.5|5196.5|5201.8|5195.8|1
1639538120000|2021-12-15 03:15:20|5202.1|5196.1|5203.9|5197.9|5203.9|5197.9|5202.1|5196.1|2
1639538130000|2021-12-15 03:15:30|5203.1|5197.1|5203.3|5197.3|5204.3|5198.3|5203.1|5197.1|1
1639538140000|2021-12-15 03:15:40|5203.4|5197.4|5204.6|5198.6|5204.6|5198.6|5203.4|5197.4|0
1639538150000|2021-12-15 03:15:50|5204.4|5198.4|5203.1|5197.1|5204.4|5198.4|5203.1|5197.1|0
1639538200000|2021-12-15 03:16:40|5203.6|5197.6|5203.8|5197.8|5203.8|5197.8|5203.6|5197.6|0
1639538210000|2021-12-15 03:16:50|5204.2|5198.2|5203.4|5197.4|5204.2|5198.2|5203.3|5197.3|3
1639538220000|2021-12-15 03:17:00|5203.6|5197.6|5203.1|5197.1|5203.8|5197.8|5203.1|5197.1|0
1639538240000|2021-12-15 03:17:20|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1639538250000|2021-12-15 03:17:30|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1639538280000|2021-12-15 03:18:00|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|2
1639538290000|2021-12-15 03:18:10|5198.3|5192.3|5197.3|5191.3|5198.3|5192.3|5197.3|5191.3|0
1639538300000|2021-12-15 03:18:20|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|0
1639538320000|2021-12-15 03:18:40|5196.4|5190.4|5192.6|5186.6|5197.1|5191.1|5192.6|5186.6|3
1639538340000|2021-12-15 03:19:00|5192.9|5186.9|5193.1|5187.1|5193.1|5187.1|5192.2|5186.2|7
1639538350000|2021-12-15 03:19:10|5194.6|5188.6|5194.9|5188.9|5194.9|5188.9|5193.9|5187.9|2
1639538380000|2021-12-15 03:19:40|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|0
1639538400000|2021-12-15 03:20:00|5195.6|5189.6|5195.8|5189.8|5195.8|5189.8|5195.6|5189.6|0
1639538410000|2021-12-15 03:20:10|5196.1|5190.1|5197.6|5191.6|5197.6|5191.6|5196.1|5190.1|0
1639538440000|2021-12-15 03:20:40|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1639538450000|2021-12-15 03:20:50|||||||||1
1639538470000|2021-12-15 03:21:10|5198.2|5192.2|5198.8|5192.8|5198.8|5192.8|5198.2|5192.2|0
1639538490000|2021-12-15 03:21:30|5199|5193|5200.3|5194.3|5200.3|5194.3|5199|5193|1
1639538500000|2021-12-15 03:21:40|5200.5|5194.5|5200.8|5194.8|5200.8|5194.8|5200.5|5194.5|0
1639538510000|2021-12-15 03:21:50|5201.3|5195.3|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|2
1639538520000|2021-12-15 03:22:00|5202.4|5196.4|5207.1|5201.1|5207.6|5201.6|5202.4|5196.4|15
1639538530000|2021-12-15 03:22:10|5205.8|5199.8|5207.3|5201.3|5207.3|5201.3|5205.8|5199.8|7
1639538550000|2021-12-15 03:22:30|5206.1|5200.1|5205.6|5199.6|5206.1|5200.1|5205.6|5199.6|0
1639538560000|2021-12-15 03:22:40|5205.8|5199.8|5205.8|5199.8|5206.3|5200.3|5205.8|5199.8|3
1639538570000|2021-12-15 03:22:50|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|0
1639538580000|2021-12-15 03:23:00|5205.8|5199.8|5205.6|5199.6|5205.8|5199.8|5205.6|5199.6|0
1639538590000|2021-12-15 03:23:10|5205.8|5199.8|5205.1|5199.1|5205.8|5199.8|5205.1|5199.1|0
1639538610000|2021-12-15 03:23:30|5204.6|5198.6|5202.8|5196.8|5204.6|5198.6|5202.3|5196.3|1
1639538620000|2021-12-15 03:23:40|5203|5197|5203.3|5197.3|5203.3|5197.3|5203|5197|0
1639538640000|2021-12-15 03:24:00|||||||||2
1639538660000|2021-12-15 03:24:20|5206.8|5200.8|5205.3|5199.3|5206.8|5200.8|5205.3|5199.3|2
1639538700000|2021-12-15 03:25:00|5206.3|5200.3|5205.3|5199.3|5206.3|5200.3|5205.3|5199.3|0
1639538710000|2021-12-15 03:25:10|5205.9|5199.9|5205.3|5199.3|5205.9|5199.9|5205.3|5199.3|0
1639538720000|2021-12-15 03:25:20|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5204.6|5198.6|0
1639538730000|2021-12-15 03:25:30|5204.8|5198.8|5203.8|5197.8|5205.1|5199.1|5203.8|5197.8|0
1639538740000|2021-12-15 03:25:40|5203.6|5197.6|5203.8|5197.8|5203.8|5197.8|5203.6|5197.6|0
1639538770000|2021-12-15 03:26:10|||||||||1
1639538780000|2021-12-15 03:26:20|5203.3|5197.3|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|0
1639538790000|2021-12-15 03:26:30|5203.6|5197.6|5202.9|5196.9|5203.8|5197.8|5202.9|5196.9|0
1639538800000|2021-12-15 03:26:40|5202.7|5196.7|5202.1|5196.1|5202.7|5196.7|5200.7|5194.7|1
1639538810000|2021-12-15 03:26:50|5201.6|5195.6|5201.1|5195.1|5201.6|5195.6|5201.1|5195.1|0
1639538830000|2021-12-15 03:27:10|||||||||1
1639538840000|2021-12-15 03:27:20|5200.9|5194.9|5200.9|5194.9|5201.1|5195.1|5200.9|5194.9|0
1639538850000|2021-12-15 03:27:30|5201.1|5195.1|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|0
1639538860000|2021-12-15 03:27:40|5201.1|5195.1|5201.4|5195.4|5201.6|5195.6|5201.1|5195.1|1
1639538870000|2021-12-15 03:27:50|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1639538880000|2021-12-15 03:28:00|5201.1|5195.1|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|1
1639538900000|2021-12-15 03:28:20|5201.1|5195.1|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|0
1639538910000|2021-12-15 03:28:30|5200.9|5194.9|5199.9|5193.9|5200.9|5194.9|5199.9|5193.9|2
1639538920000|2021-12-15 03:28:40|5198.9|5192.9|5197.9|5191.9|5198.9|5192.9|5197.4|5191.4|3
1639538930000|2021-12-15 03:28:50|5197.4|5191.4|5197.9|5191.9|5197.9|5191.9|5197.4|5191.4|0
1639538940000|2021-12-15 03:29:00|5200.4|5194.4|5198.9|5192.9|5200.4|5194.4|5198.4|5192.4|6
1639538950000|2021-12-15 03:29:10|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.9|5191.9|0
1639538980000|2021-12-15 03:29:40|5196.9|5190.9|5197.9|5191.9|5197.9|5191.9|5196.9|5190.9|1
1639538990000|2021-12-15 03:29:50|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.9|5191.9|2
1639539000000|2021-12-15 03:30:00|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|1
1639539020000|2021-12-15 03:30:20|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1639539040000|2021-12-15 03:30:40|||||||||1
1639539060000|2021-12-15 03:31:00|5198.8|5192.8|5199.9|5193.9|5199.9|5193.9|5198.8|5192.8|0
1639539080000|2021-12-15 03:31:20|5198.4|5192.4|5198.9|5192.9|5198.9|5192.9|5198.4|5192.4|5
1639539090000|2021-12-15 03:31:30|5199.2|5193.2|5199.4|5193.4|5199.4|5193.4|5198.6|5192.6|0
1639539120000|2021-12-15 03:32:00|5198.9|5192.9|5197.9|5191.9|5198.9|5192.9|5197.9|5191.9|1
1639539160000|2021-12-15 03:32:40|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.7|5190.7|2
1639539170000|2021-12-15 03:32:50|5196.4|5190.4|5196.9|5190.9|5196.9|5190.9|5196.4|5190.4|0
1639539180000|2021-12-15 03:33:00|5196.4|5190.4|5195.4|5189.4|5196.4|5190.4|5195.4|5189.4|2
1639539190000|2021-12-15 03:33:10|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|3
1639539200000|2021-12-15 03:33:20|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|0
1639539220000|2021-12-15 03:33:40|5194.4|5188.4|5193.9|5187.9|5194.4|5188.4|5193.9|5187.9|0
1639539240000|2021-12-15 03:34:00|5193.7|5187.7|5192.7|5186.7|5193.7|5187.7|5192.7|5186.7|5
1639539260000|2021-12-15 03:34:20|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|1
1639539270000|2021-12-15 03:34:30|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1639539290000|2021-12-15 03:34:50|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|3
1639539320000|2021-12-15 03:35:20|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|1
1639539330000|2021-12-15 03:35:30|5190.7|5184.7|5190.2|5184.2|5190.7|5184.7|5190.2|5184.2|2
1639539340000|2021-12-15 03:35:40|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|0
1639539350000|2021-12-15 03:35:50|5190.9|5184.9|5191.9|5185.9|5191.9|5185.9|5190.9|5184.9|3
1639539360000|2021-12-15 03:36:00|5192.2|5186.2|5193.1|5187.1|5193.1|5187.1|5192.2|5186.2|2
1639539370000|2021-12-15 03:36:10|5192.9|5186.9|5192.1|5186.1|5192.9|5186.9|5192.1|5186.1|0
1639539400000|2021-12-15 03:36:40|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|0
1639539410000|2021-12-15 03:36:50|5190.9|5184.9|5191.1|5185.1|5191.1|5185.1|5190.9|5184.9|3
1639539420000|2021-12-15 03:37:00|5195.3|5189.3|5195.1|5189.1|5198.3|5192.3|5195.1|5189.1|8
1639539430000|2021-12-15 03:37:10|5197.8|5191.8|5195.9|5189.9|5197.8|5191.8|5195.9|5189.9|18
1639539440000|2021-12-15 03:37:20|5196.7|5190.7|5195.8|5189.8|5197.1|5191.1|5195.8|5189.8|3
1639539450000|2021-12-15 03:37:30|5196.2|5190.2|5194.3|5188.3|5196.8|5190.8|5194.3|5188.3|1
1639539460000|2021-12-15 03:37:40|5193.8|5187.8|5193.1|5187.1|5193.8|5187.8|5193.1|5187.1|0
1639539470000|2021-12-15 03:37:50|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1639539480000|2021-12-15 03:38:00|5192.4|5186.4|5191.8|5185.8|5192.4|5186.4|5191.8|5185.8|1
1639539500000|2021-12-15 03:38:20|||||||||4
1639539530000|2021-12-15 03:38:50|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|1
1639539540000|2021-12-15 03:39:00|5191.4|5185.4|5190.3|5184.3|5191.4|5185.4|5190.3|5184.3|6
1639539560000|2021-12-15 03:39:20|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|0
1639539570000|2021-12-15 03:39:30|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|2
1639539590000|2021-12-15 03:39:50|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|2
1639539630000|2021-12-15 03:40:30|5189.9|5183.9|5190.1|5184.1|5190.1|5184.1|5189.9|5183.9|7
1639539660000|2021-12-15 03:41:00|5190.4|5184.4|5190.9|5184.9|5190.9|5184.9|5190.4|5184.4|1
1639539670000|2021-12-15 03:41:10|5190.6|5184.6|5190.1|5184.1|5190.6|5184.6|5190.1|5184.1|1
1639539680000|2021-12-15 03:41:20|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|1
1639539700000|2021-12-15 03:41:40|5189.6|5183.6|5189.9|5183.9|5190.1|5184.1|5189.6|5183.6|0
1639539720000|2021-12-15 03:42:00|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|2
1639539740000|2021-12-15 03:42:20|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|1
1639539750000|2021-12-15 03:42:30|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|0
1639539760000|2021-12-15 03:42:40|5190.4|5184.4|5190.6|5184.6|5190.6|5184.6|5189.9|5183.9|1
1639539770000|2021-12-15 03:42:50|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|0
1639539780000|2021-12-15 03:43:00|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|1
1639539830000|2021-12-15 03:43:50|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|1
1639539840000|2021-12-15 03:44:00|5189.9|5183.9|5190.4|5184.4|5190.4|5184.4|5189.9|5183.9|1
1639539850000|2021-12-15 03:44:10|5190.9|5184.9|5190.4|5184.4|5190.9|5184.9|5190.4|5184.4|1
1639539890000|2021-12-15 03:44:50|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|1
1639539900000|2021-12-15 03:45:00|5190.4|5184.4|5191.4|5185.4|5191.4|5185.4|5190.2|5184.2|0
1639539920000|2021-12-15 03:45:20|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1639539940000|2021-12-15 03:45:40|5192.9|5186.9|5193.4|5187.4|5193.4|5187.4|5192.4|5186.4|4
1639539960000|2021-12-15 03:46:00|5193.6|5187.6|5194.4|5188.4|5194.4|5188.4|5193.6|5187.6|1
1639539970000|2021-12-15 03:46:10|5195.9|5189.9|5196.4|5190.4|5196.4|5190.4|5195.9|5189.9|3
1639539990000|2021-12-15 03:46:30|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1639540000000|2021-12-15 03:46:40|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|1
1639540010000|2021-12-15 03:46:50|5197.4|5191.4|5196.9|5190.9|5197.4|5191.4|5196.9|5190.9|2
1639540020000|2021-12-15 03:47:00|5196.6|5190.6|5195.6|5189.6|5196.6|5190.6|5195.6|5189.6|2
1639540040000|2021-12-15 03:47:20|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|0
1639540050000|2021-12-15 03:47:30|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|0
1639540060000|2021-12-15 03:47:40|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|0
1639540080000|2021-12-15 03:48:00|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1639540090000|2021-12-15 03:48:10|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1639540100000|2021-12-15 03:48:20|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|0
1639540110000|2021-12-15 03:48:30|5193.8|5187.8|5192.8|5186.8|5193.8|5187.8|5192.8|5186.8|5
1639540120000|2021-12-15 03:48:40|5193.3|5187.3|5194.8|5188.8|5194.8|5188.8|5193.3|5187.3|0
1639540130000|2021-12-15 03:48:50|5194.6|5188.6|5193.3|5187.3|5194.6|5188.6|5193.3|5187.3|0
1639540140000|2021-12-15 03:49:00|5192.8|5186.8|5192.1|5186.1|5192.8|5186.8|5192.1|5186.1|5
1639540160000|2021-12-15 03:49:20|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1639540180000|2021-12-15 03:49:40|5191.9|5185.9|5191.4|5185.4|5191.9|5185.9|5191.4|5185.4|0
1639540200000|2021-12-15 03:50:00|5190.9|5184.9|5191.4|5185.4|5191.4|5185.4|5190.9|5184.9|6
1639540250000|2021-12-15 03:50:50|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|1
1639540260000|2021-12-15 03:51:00|5192.4|5186.4|5193.1|5187.1|5194.7|5188.7|5192.4|5186.4|6
1639540270000|2021-12-15 03:51:10|5194.2|5188.2|5193.1|5187.1|5194.2|5188.2|5193.1|5187.1|21
1639540300000|2021-12-15 03:51:40|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|0
1639540320000|2021-12-15 03:52:00|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|0
1639540360000|2021-12-15 03:52:40|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1639540380000|2021-12-15 03:53:00|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1639540430000|2021-12-15 03:53:50|5192.8|5186.8|5192.6|5186.6|5192.8|5186.8|5192.6|5186.6|1
1639540440000|2021-12-15 03:54:00|||||||||1
1639540460000|2021-12-15 03:54:20|5192.8|5186.8|5192.4|5186.4|5193.1|5187.1|5192.4|5186.4|1
1639540470000|2021-12-15 03:54:30|5191.4|5185.4|5192.4|5186.4|5192.4|5186.4|5191.4|5185.4|0
1639540480000|2021-12-15 03:54:40|5191.9|5185.9|5190.9|5184.9|5191.9|5185.9|5190.7|5184.7|0
1639540490000|2021-12-15 03:54:50|5191.2|5185.2|5191.4|5185.4|5191.4|5185.4|5191.2|5185.2|0
1639540500000|2021-12-15 03:55:00|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1639540510000|2021-12-15 03:55:10|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|0
1639540530000|2021-12-15 03:55:30|5191.6|5185.6|5191.4|5185.4|5191.6|5185.6|5191.4|5185.4|0
1639540540000|2021-12-15 03:55:40|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|0
1639540550000|2021-12-15 03:55:50|5190.6|5184.6|5190.4|5184.4|5190.6|5184.6|5190.4|5184.4|1
1639540560000|2021-12-15 03:56:00|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.4|5184.4|0
1639540600000|2021-12-15 03:56:40|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|0
1639540610000|2021-12-15 03:56:50|||||||||1
1639540620000|2021-12-15 03:57:00|5190.6|5184.6|5190.3|5184.3|5190.6|5184.6|5190.3|5184.3|0
1639540640000|2021-12-15 03:57:20|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|0
1639540650000|2021-12-15 03:57:30|5187.8|5181.8|5187.4|5181.4|5187.8|5181.8|5186.8|5180.8|8
1639540660000|2021-12-15 03:57:40|5187.6|5181.6|5187.4|5181.4|5187.9|5181.9|5187.4|5181.4|2
1639540670000|2021-12-15 03:57:50|5187.9|5181.9|5187.1|5181.1|5187.9|5181.9|5186.4|5180.4|4
1639540680000|2021-12-15 03:58:00|5187.4|5181.4|5187.9|5181.9|5187.9|5181.9|5187.4|5181.4|0
1639540690000|2021-12-15 03:58:10|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1639540700000|2021-12-15 03:58:20|5188.4|5182.4|5188.7|5182.7|5188.7|5182.7|5188.4|5182.4|1
1639540710000|2021-12-15 03:58:30|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1639540730000|2021-12-15 03:58:50|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|0
1639540740000|2021-12-15 03:59:00|5188.5|5182.5|5188.7|5182.7|5188.7|5182.7|5188.2|5182.2|0
1639540750000|2021-12-15 03:59:10|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1639540760000|2021-12-15 03:59:20|5188.4|5182.4|5188.9|5182.9|5188.9|5182.9|5188.4|5182.4|1
1639540770000|2021-12-15 03:59:30|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1639540790000|2021-12-15 03:59:50|||||||||1
1639540800000|2021-12-15 04:00:00|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|1
1639540810000|2021-12-15 04:00:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1639540830000|2021-12-15 04:00:30|5189.7|5183.7|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|0
1639540860000|2021-12-15 04:01:00|5189.4|5183.4|5189.7|5183.7|5189.7|5183.7|5189.4|5183.4|0
1639540870000|2021-12-15 04:01:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1639540900000|2021-12-15 04:01:40|5189.4|5183.4|5189.7|5183.7|5189.7|5183.7|5189.4|5183.4|0
1639540940000|2021-12-15 04:02:20|||||||||1
1639540950000|2021-12-15 04:02:30|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|1
1639540980000|2021-12-15 04:03:00|5190.1|5184.1|5190.4|5184.4|5190.4|5184.4|5190.1|5184.1|0
1639540990000|2021-12-15 04:03:10|||||||||1
1639541040000|2021-12-15 04:04:00|5190.1|5184.1|5189.2|5183.2|5190.1|5184.1|5188.5|5182.5|7
1639541090000|2021-12-15 04:04:50|5189|5183|5189|5183|5189|5183|5189|5183|0
1639541150000|2021-12-15 04:05:50|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|0
1639541160000|2021-12-15 04:06:00|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|1
1639541220000|2021-12-15 04:07:00|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1639541230000|2021-12-15 04:07:10|5187.9|5181.9|5188.2|5182.2|5188.2|5182.2|5187.9|5181.9|2
1639541250000|2021-12-15 04:07:30|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1639541270000|2021-12-15 04:07:50|5187|5181|5187.2|5181.2|5187.2|5181.2|5187|5181|2
1639541280000|2021-12-15 04:08:00|5187.7|5181.7|5189.2|5183.2|5189.2|5183.2|5187.7|5181.7|1
1639541310000|2021-12-15 04:08:30|5189|5183|5188.7|5182.7|5189|5183|5188.7|5182.7|0
1639541330000|2021-12-15 04:08:50|5189|5183|5189.7|5183.7|5189.7|5183.7|5189|5183|1
1639541340000|2021-12-15 04:09:00|5188.7|5182.7|5187.9|5181.9|5188.7|5182.7|5187.9|5181.9|5
1639541350000|2021-12-15 04:09:10|5188.2|5182.2|5187.2|5181.2|5188.2|5182.2|5187.2|5181.2|0
1639541420000|2021-12-15 04:10:20|5186.7|5180.7|5186.5|5180.5|5186.7|5180.7|5186.5|5180.5|0
1639541440000|2021-12-15 04:10:40|5185.7|5179.7|5187|5181|5187|5181|5185.7|5179.7|33
1639541450000|2021-12-15 04:10:50|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|0
1639541460000|2021-12-15 04:11:00|5187|5181|5188|5182|5188|5182|5186.7|5180.7|4
1639541470000|2021-12-15 04:11:10|5187.7|5181.7|5187.5|5181.5|5187.7|5181.7|5187.5|5181.5|1
1639541500000|2021-12-15 04:11:40|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1639541550000|2021-12-15 04:12:30|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|1
1639541560000|2021-12-15 04:12:40|5189|5183|5189.7|5183.7|5189.7|5183.7|5189|5183|4
1639541640000|2021-12-15 04:14:00|5189.5|5183.5|5187.2|5181.2|5189.5|5183.5|5187.2|5181.2|5
1639541650000|2021-12-15 04:14:10|5187.5|5181.5|5188|5182|5188|5182|5187.5|5181.5|2
1639541660000|2021-12-15 04:14:20|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1639541680000|2021-12-15 04:14:40|5188.7|5182.7|5188.5|5182.5|5188.7|5182.7|5188.5|5182.5|0
1639541700000|2021-12-15 04:15:00|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1639541760000|2021-12-15 04:16:00|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|0
1639541810000|2021-12-15 04:16:50|5189|5183|5188.2|5182.2|5189|5183|5188.2|5182.2|2
1639541820000|2021-12-15 04:17:00|5188.4|5182.4|5188.9|5182.9|5189.2|5183.2|5188.4|5182.4|0
1639541830000|2021-12-15 04:17:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|1
1639541910000|2021-12-15 04:18:30|5188.7|5182.7|5188|5182|5188.7|5182.7|5187.5|5181.5|2
1639541920000|2021-12-15 04:18:40|5188.5|5182.5|5188|5182|5188.5|5182.5|5188|5182|0
1639541930000|2021-12-15 04:18:50|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1639541950000|2021-12-15 04:19:10|5187.2|5181.2|5187|5181|5187.2|5181.2|5187|5181|4
1639542000000|2021-12-15 04:20:00|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639542060000|2021-12-15 04:21:00|5185.7|5179.7|5186.2|5180.2|5186.2|5180.2|5185.7|5179.7|1
1639542070000|2021-12-15 04:21:10|||||||||4
1639542080000|2021-12-15 04:21:20|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639542100000|2021-12-15 04:21:40|||||||||1
1639542130000|2021-12-15 04:22:10|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639542180000|2021-12-15 04:23:00|5186.4|5180.4|5186.7|5180.7|5186.7|5180.7|5186.4|5180.4|0
1639542220000|2021-12-15 04:23:40|5187.9|5181.9|5187.9|5181.9|5188.4|5182.4|5187.4|5181.4|5
1639542230000|2021-12-15 04:23:50|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|0
1639542290000|2021-12-15 04:24:50|5188.3|5182.3|5188|5182|5188.3|5182.3|5188|5182|0
1639542310000|2021-12-15 04:25:10|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1639542330000|2021-12-15 04:25:30|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|3
1639542360000|2021-12-15 04:26:00|5187.5|5181.5|5187.7|5181.7|5187.7|5181.7|5187.5|5181.5|2
1639542410000|2021-12-15 04:26:50|5187.2|5181.2|5186.7|5180.7|5187.2|5181.2|5186.7|5180.7|2
1639542420000|2021-12-15 04:27:00|5186.9|5180.9|5186.7|5180.7|5187.2|5181.2|5186.7|5180.7|0
1639542490000|2021-12-15 04:28:10|5186.5|5180.5|5186.7|5180.7|5186.7|5180.7|5186.5|5180.5|0
1639542510000|2021-12-15 04:28:30|5186.2|5180.2|5186.7|5180.7|5186.7|5180.7|5186.2|5180.2|0
1639542520000|2021-12-15 04:28:40|5187|5181|5187|5181|5187|5181|5187|5181|0
1639542610000|2021-12-15 04:30:10|5186.5|5180.5|5187|5181|5187|5181|5186.5|5180.5|2
1639542650000|2021-12-15 04:30:50|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639542680000|2021-12-15 04:31:20|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|2
1639542690000|2021-12-15 04:31:30|5186|5180|5185.8|5179.8|5186|5180|5185.8|5179.8|2
1639542750000|2021-12-15 04:32:30|||||||||3
1639542880000|2021-12-15 04:34:40|5186|5180|5185.8|5179.8|5186|5180|5185.8|5179.8|2
1639542900000|2021-12-15 04:35:00|5186|5180|5186|5180|5186|5180|5186|5180|1
1639542990000|2021-12-15 04:36:30|||||||||1
1639543000000|2021-12-15 04:36:40|5186.3|5180.3|5186.5|5180.5|5186.8|5180.8|5186.3|5180.3|1
1639543010000|2021-12-15 04:36:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639543060000|2021-12-15 04:37:40|5186|5180|5185.7|5179.7|5186|5180|5185.7|5179.7|0
1639543070000|2021-12-15 04:37:50|5186|5180|5186.5|5180.5|5186.5|5180.5|5186|5180|2
1639543130000|2021-12-15 04:38:50|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|1
1639543140000|2021-12-15 04:39:00|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639543180000|2021-12-15 04:39:40|5187.2|5181.2|5187.2|5181.2|5187.5|5181.5|5187.2|5181.2|10
1639543190000|2021-12-15 04:39:50|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|1
1639543200000|2021-12-15 04:40:00|5187|5181|5187|5181|5187|5181|5187|5181|1
1639543210000|2021-12-15 04:40:10|5185.8|5179.8|5185|5179|5185.8|5179.8|5185|5179|7
1639543270000|2021-12-15 04:41:10|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|8
1639543440000|2021-12-15 04:44:00|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5
1639543460000|2021-12-15 04:44:20|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639543480000|2021-12-15 04:44:40|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639543510000|2021-12-15 04:45:10|5186.7|5180.7|5186.5|5180.5|5186.7|5180.7|5186.5|5180.5|1
1639543520000|2021-12-15 04:45:20|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639543560000|2021-12-15 04:46:00|5186|5180|5186|5180|5186|5180|5186|5180|0
1639543670000|2021-12-15 04:47:50|||||||||1
1639543710000|2021-12-15 04:48:30|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1639543800000|2021-12-15 04:50:00|5185.7|5179.7|5185.5|5179.5|5185.7|5179.7|5185.5|5179.5|0
1639543860000|2021-12-15 04:51:00|5185|5179|5185|5179|5185|5179|5185|5179|0
1639543930000|2021-12-15 04:52:10|5185.3|5179.3|5185.5|5179.5|5185.5|5179.5|5185.3|5179.3|1
1639543950000|2021-12-15 04:52:30|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1639543960000|2021-12-15 04:52:40|5186.3|5180.3|5186|5180|5186.3|5180.3|5186|5180|2
1639543970000|2021-12-15 04:52:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639543980000|2021-12-15 04:53:00|5186.5|5180.5|5186.2|5180.2|5186.5|5180.5|5186.2|5180.2|0
1639544200000|2021-12-15 04:56:40|5186.7|5180.7|5185.5|5179.5|5186.7|5180.7|5185.5|5179.5|2
1639544230000|2021-12-15 04:57:10|5185.7|5179.7|5186|5180|5186|5180|5185.7|5179.7|0
1639544260000|2021-12-15 04:57:40|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1639544300000|2021-12-15 04:58:20|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1639544310000|2021-12-15 04:58:30|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1639544390000|2021-12-15 04:59:50|5185.3|5179.3|5185|5179|5185.3|5179.3|5185|5179|0
1639544400000|2021-12-15 05:00:00|||||||||1
1639544430000|2021-12-15 05:00:30|||||||||2
1639544480000|2021-12-15 05:01:20|5184|5178|5184|5178|5184|5178|5184|5178|27
1639544510000|2021-12-15 05:01:50|5183|5177|5184|5178|5184|5178|5183|5177|14
1639544530000|2021-12-15 05:02:10|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|1
1639544540000|2021-12-15 05:02:20|5184|5178|5184|5178|5184|5178|5184|5178|0
1639544550000|2021-12-15 05:02:30|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|1
1639544600000|2021-12-15 05:03:20|5184|5178|5184|5178|5184|5178|5184|5178|0
1639544640000|2021-12-15 05:04:00|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|1
1639544660000|2021-12-15 05:04:20|||||||||3
1639544680000|2021-12-15 05:04:40|5185.1|5179.1|5185.4|5179.4|5185.4|5179.4|5185.1|5179.1|0
1639544690000|2021-12-15 05:04:50|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|1
1639544700000|2021-12-15 05:05:00|5185.2|5179.2|5185|5179|5185.2|5179.2|5185|5179|5
1639544710000|2021-12-15 05:05:10|5185.2|5179.2|5185.7|5179.7|5185.7|5179.7|5185.2|5179.2|1
1639544740000|2021-12-15 05:05:40|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1639544750000|2021-12-15 05:05:50|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1639544780000|2021-12-15 05:06:20|5185.5|5179.5|5185.2|5179.2|5185.5|5179.5|5185.2|5179.2|3
1639544800000|2021-12-15 05:06:40|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1639544810000|2021-12-15 05:06:50|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.7|5179.7|0
1639544820000|2021-12-15 05:07:00|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1639544840000|2021-12-15 05:07:20|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|2
1639545000000|2021-12-15 05:10:00|5185|5179|5184.5|5178.5|5185|5179|5184.5|5178.5|0
1639545010000|2021-12-15 05:10:10|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.3|5178.3|0
1639545350000|2021-12-15 05:15:50|5185|5179|5184.7|5178.7|5185|5179|5184.7|5178.7|0
1639545480000|2021-12-15 05:18:00|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1639545490000|2021-12-15 05:18:10|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5
1639545600000|2021-12-15 05:20:00|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|0
1639545640000|2021-12-15 05:20:40|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|0
1639545680000|2021-12-15 05:21:20|5185.4|5179.4|5185.2|5179.2|5185.4|5179.4|5185.2|5179.2|1
1639545720000|2021-12-15 05:22:00|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|0
1639545770000|2021-12-15 05:22:50|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|0
1639545940000|2021-12-15 05:25:40|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|0
1639545960000|2021-12-15 05:26:00|5185.2|5179.2|5185.7|5179.7|5185.7|5179.7|5185.2|5179.2|0
1639545990000|2021-12-15 05:26:30|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1639546030000|2021-12-15 05:27:10|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639546120000|2021-12-15 05:28:40|5181.7|5175.7|5182.2|5176.2|5182.2|5176.2|5181|5175|14
1639546130000|2021-12-15 05:28:50|5182|5176|5179.5|5173.5|5182|5176|5179.5|5173.5|4
1639546140000|2021-12-15 05:29:00|5180|5174|5179.7|5173.7|5180|5174|5179.2|5173.2|0
1639546150000|2021-12-15 05:29:10|5179.3|5173.3|5179.7|5173.7|5179.7|5173.7|5179.3|5173.3|1
1639546170000|2021-12-15 05:29:30|5180.4|5174.4|5181.2|5175.2|5181.2|5175.2|5180.4|5174.4|0
1639546180000|2021-12-15 05:29:40|5180.4|5174.4|5184.7|5178.7|5184.7|5178.7|5180.4|5174.4|13
1639546200000|2021-12-15 05:30:00|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5
1639546210000|2021-12-15 05:30:10|5185.3|5179.3|5185.2|5179.2|5185.3|5179.3|5185.2|5179.2|1
1639546220000|2021-12-15 05:30:20|5185.7|5179.7|5185.5|5179.5|5185.7|5179.7|5185.5|5179.5|6
1639546230000|2021-12-15 05:30:30|5185.2|5179.2|5185.7|5179.7|5185.7|5179.7|5185.2|5179.2|1
1639546240000|2021-12-15 05:30:40|5185.9|5179.9|5185.2|5179.2|5186.2|5180.2|5185|5179|1
1639546260000|2021-12-15 05:31:00|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.7|5179.7|2
1639546280000|2021-12-15 05:31:20|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.7|5179.7|2
1639546300000|2021-12-15 05:31:40|5185.7|5179.7|5185.7|5179.7|5185.9|5179.9|5185.4|5179.4|1
1639546310000|2021-12-15 05:31:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639546330000|2021-12-15 05:32:10|5186.4|5180.4|5186.5|5180.5|5186.5|5180.5|5186.4|5180.4|0
1639546350000|2021-12-15 05:32:30|5187|5181|5187|5181|5187|5181|5187|5181|6
1639546360000|2021-12-15 05:32:40|||||||||8
1639546380000|2021-12-15 05:33:00|5192.9|5186.9|5192|5186|5193.2|5187.2|5192|5186|61
1639546390000|2021-12-15 05:33:10|5191.2|5185.2|5191.7|5185.7|5191.7|5185.7|5191.2|5185.2|0
1639546400000|2021-12-15 05:33:20|5191.5|5185.5|5192|5186|5192|5186|5191.5|5185.5|0
1639546450000|2021-12-15 05:34:10|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.2|5185.2|0
1639546470000|2021-12-15 05:34:30|5192|5186|5191.2|5185.2|5192|5186|5191.2|5185.2|3
1639546480000|2021-12-15 05:34:40|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|0
1639546490000|2021-12-15 05:34:50|5192|5186|5191.2|5185.2|5192|5186|5191.2|5185.2|1
1639546510000|2021-12-15 05:35:10|5190.7|5184.7|5189.4|5183.4|5190.7|5184.7|5189.4|5183.4|3
1639546530000|2021-12-15 05:35:30|5185|5179|5184.5|5178.5|5185|5179|5184.5|5178.5|8
1639546550000|2021-12-15 05:35:50|5184|5178|5183.2|5177.2|5184|5178|5183.2|5177.2|1
1639546570000|2021-12-15 05:36:10|5183|5177|5183.2|5177.2|5183.2|5177.2|5183|5177|0
1639546590000|2021-12-15 05:36:30|5183|5177|5182.7|5176.7|5183|5177|5182.7|5176.7|0
1639546600000|2021-12-15 05:36:40|5182.9|5176.9|5183.2|5177.2|5183.2|5177.2|5182.9|5176.9|0
1639546620000|2021-12-15 05:37:00|5183|5177|5182.2|5176.2|5183|5177|5182.2|5176.2|0
1639546630000|2021-12-15 05:37:10|5182.4|5176.4|5183.2|5177.2|5183.2|5177.2|5182.4|5176.4|2
1639546670000|2021-12-15 05:37:50|5182.9|5176.9|5182.7|5176.7|5182.9|5176.9|5182.7|5176.7|0
1639546680000|2021-12-15 05:38:00|5182.9|5176.9|5183.2|5177.2|5183.2|5177.2|5182.7|5176.7|0
1639546690000|2021-12-15 05:38:10|5183.7|5177.7|5185.2|5179.2|5185.2|5179.2|5183.7|5177.7|3
1639546700000|2021-12-15 05:38:20|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|0
1639546720000|2021-12-15 05:38:40|5184.4|5178.4|5184.2|5178.2|5184.4|5178.4|5184.2|5178.2|0
1639546740000|2021-12-15 05:39:00|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|0
1639546750000|2021-12-15 05:39:10|5185.2|5179.2|5185.2|5179.2|5185.4|5179.4|5185.2|5179.2|0
1639546760000|2021-12-15 05:39:20|5183.9|5177.9|5185.2|5179.2|5185.2|5179.2|5183.9|5177.9|0
1639546770000|2021-12-15 05:39:30|5185|5179|5184.7|5178.7|5185|5179|5184.7|5178.7|0
1639546780000|2021-12-15 05:39:40|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1639546800000|2021-12-15 05:40:00|5182.7|5176.7|5183.7|5177.7|5183.7|5177.7|5182.7|5176.7|0
1639546810000|2021-12-15 05:40:10|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1639546840000|2021-12-15 05:40:40|5184|5178|5183.7|5177.7|5184|5178|5183.7|5177.7|0
1639546850000|2021-12-15 05:40:50|5183.3|5177.3|5183.5|5177.5|5184.2|5178.2|5183.3|5177.3|0
1639546860000|2021-12-15 05:41:00|5183.2|5177.2|5183.7|5177.7|5183.7|5177.7|5183.2|5177.2|1
1639546870000|2021-12-15 05:41:10|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1639546880000|2021-12-15 05:41:20|5183|5177|5183|5177|5183|5177|5183|5177|0
1639546890000|2021-12-15 05:41:30|5183.7|5177.7|5183.2|5177.2|5183.7|5177.7|5183.2|5177.2|1
1639546900000|2021-12-15 05:41:40|5183|5177|5183.2|5177.2|5183.2|5177.2|5183|5177|0
1639546920000|2021-12-15 05:42:00|5183.4|5177.4|5183.2|5177.2|5183.7|5177.7|5183.2|5177.2|0
1639546970000|2021-12-15 05:42:50|5183|5177|5184.7|5178.7|5184.7|5178.7|5183|5177|1
1639546980000|2021-12-15 05:43:00|5184.2|5178.2|5183.9|5177.9|5184.2|5178.2|5183.7|5177.7|0
1639546990000|2021-12-15 05:43:10|5184.2|5178.2|5181.4|5175.4|5184.2|5178.2|5181.2|5175.2|3
1639547000000|2021-12-15 05:43:20|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|0
1639547010000|2021-12-15 05:43:30|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5
1639547030000|2021-12-15 05:43:50|5180.2|5174.2|5180.7|5174.7|5180.7|5174.7|5180.2|5174.2|0
1639547040000|2021-12-15 05:44:00|5180.2|5174.2|5180|5174|5180.2|5174.2|5180|5174|0
1639547050000|2021-12-15 05:44:10|5180.2|5174.2|5180|5174|5180.2|5174.2|5179.5|5173.5|2
1639547060000|2021-12-15 05:44:20|5179.8|5173.8|5180|5174|5180.2|5174.2|5179|5173|0
1639547070000|2021-12-15 05:44:30|5179.5|5173.5|5180|5174|5180|5174|5179.5|5173.5|6
1639547140000|2021-12-15 05:45:40|5179.8|5173.8|5179.5|5173.5|5179.8|5173.8|5179.5|5173.5|0
1639547150000|2021-12-15 05:45:50|5179|5173|5179|5173|5179|5173|5179|5173|1
1639547170000|2021-12-15 05:46:10|5180.2|5174.2|5179.5|5173.5|5180.2|5174.2|5179.5|5173.5|1
1639547190000|2021-12-15 05:46:30|5179|5173|5179|5173|5179|5173|5179|5173|0
1639547230000|2021-12-15 05:47:10|5179.2|5173.2|5179.5|5173.5|5179.5|5173.5|5179.2|5173.2|2
1639547240000|2021-12-15 05:47:20|5179.8|5173.8|5180|5174|5180|5174|5179.8|5173.8|0
1639547250000|2021-12-15 05:47:30|5179.5|5173.5|5180|5174|5180|5174|5179.5|5173.5|0
1639547270000|2021-12-15 05:47:50|5179.6|5173.6|5179|5173|5179.6|5173.6|5179|5173|0
1639547280000|2021-12-15 05:48:00|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|1
1639547320000|2021-12-15 05:48:40|5180|5174|5179.5|5173.5|5180|5174|5179.5|5173.5|0
1639547340000|2021-12-15 05:49:00|5179|5173|5179|5173|5179|5173|5179|5173|0
1639547400000|2021-12-15 05:50:00|||||||||2
1639547410000|2021-12-15 05:50:10|5179.5|5173.5|5184|5178|5184.5|5178.5|5179.5|5173.5|8
1639547420000|2021-12-15 05:50:20|5184.5|5178.5|5184|5178|5184.5|5178.5|5184|5178|0
1639547540000|2021-12-15 05:52:20|5183.8|5177.8|5181.7|5175.7|5183.8|5177.8|5181.7|5175.7|0
1639547560000|2021-12-15 05:52:40|5181.5|5175.5|5181.5|5175.5|5181.5|5175.5|5181.5|5175.5|2
1639547580000|2021-12-15 05:53:00|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|4
1639547590000|2021-12-15 05:53:10|5185|5179|5185|5179|5185|5179|5185|5179|0
1639547650000|2021-12-15 05:54:10|5185.3|5179.3|5186|5180|5186|5180|5185.3|5179.3|0
1639547710000|2021-12-15 05:55:10|5185.7|5179.7|5185.5|5179.5|5185.7|5179.7|5185.5|5179.5|0
1639547760000|2021-12-15 05:56:00|5186|5180|5186|5180|5186|5180|5186|5180|2
1639547770000|2021-12-15 05:56:10|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1639547780000|2021-12-15 05:56:20|5186|5180|5186|5180|5186|5180|5186|5180|0
1639547790000|2021-12-15 05:56:30|5185.8|5179.8|5185|5179|5185.8|5179.8|5185|5179|0
1639547800000|2021-12-15 05:56:40|5184.7|5178.7|5184.5|5178.5|5184.8|5178.8|5184.5|5178.5|0
1639547810000|2021-12-15 05:56:50|5185|5179|5184.5|5178.5|5185|5179|5184.5|5178.5|1
1639547920000|2021-12-15 05:58:40|5184.7|5178.7|5185.5|5179.5|5185.5|5179.5|5184.7|5178.7|1
1639547930000|2021-12-15 05:58:50|5186|5180|5186|5180|5186|5180|5186|5180|1
1639547940000|2021-12-15 05:59:00|5186.5|5180.5|5186|5180|5186.5|5180.5|5186|5180|0
1639547980000|2021-12-15 05:59:40|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639547990000|2021-12-15 05:59:50|5186|5180|5186.5|5180.5|5186.5|5180.5|5186|5180|0
1639548000000|2021-12-15 06:00:00|5186|5180|5187|5181|5187|5181|5186|5180|0
1639548020000|2021-12-15 06:00:20|5191|5185|5191.5|5185.5|5191.5|5185.5|5191|5185|6
1639548040000|2021-12-15 06:00:40|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|0
1639548050000|2021-12-15 06:00:50|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|6
1639548080000|2021-12-15 06:01:20|5190.9|5184.9|5189.2|5183.2|5190.9|5184.9|5189.2|5183.2|1
1639548090000|2021-12-15 06:01:30|5188.7|5182.7|5191.5|5185.5|5191.5|5185.5|5188.2|5182.2|5
1639548100000|2021-12-15 06:01:40|5190.4|5184.4|5190.5|5184.5|5190.7|5184.7|5190.4|5184.4|33
1639548110000|2021-12-15 06:01:50|5190.7|5184.7|5190.7|5184.7|5190.8|5184.8|5190.5|5184.5|5
1639548120000|2021-12-15 06:02:00|5190.9|5184.9|5191.2|5185.2|5191.2|5185.2|5190.9|5184.9|0
1639548200000|2021-12-15 06:03:20|5192|5186|5191.5|5185.5|5192|5186|5191.5|5185.5|0
1639548220000|2021-12-15 06:03:40|5192|5186|5192.5|5186.5|5194|5188|5192|5186|9
1639548240000|2021-12-15 06:04:00|5192.2|5186.2|5191.7|5185.7|5192.2|5186.2|5191.7|5185.7|0
1639548250000|2021-12-15 06:04:10|5192|5186|5192.2|5186.2|5192.2|5186.2|5192|5186|2
1639548280000|2021-12-15 06:04:40|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|1
1639548290000|2021-12-15 06:04:50|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1639548320000|2021-12-15 06:05:20|5192|5186|5192|5186|5192|5186|5192|5186|2
1639548410000|2021-12-15 06:06:50|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1639548420000|2021-12-15 06:07:00|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|0
1639548440000|2021-12-15 06:07:20|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1639548480000|2021-12-15 06:08:00|5193|5187|5193.2|5187.2|5193.2|5187.2|5193|5187|1
1639548490000|2021-12-15 06:08:10|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1639548510000|2021-12-15 06:08:30|5192.5|5186.5|5192.2|5186.2|5192.5|5186.5|5192.2|5186.2|0
1639548540000|2021-12-15 06:09:00|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1639548550000|2021-12-15 06:09:10|5192.7|5186.7|5192.5|5186.5|5192.9|5186.9|5192.5|5186.5|0
1639548560000|2021-12-15 06:09:20|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1639548570000|2021-12-15 06:09:30|5193.4|5187.4|5194|5188|5194|5188|5193.4|5187.4|5
1639548580000|2021-12-15 06:09:40|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|0
1639548590000|2021-12-15 06:09:50|5193.6|5187.6|5193.9|5187.9|5193.9|5187.9|5193.6|5187.6|0
1639548600000|2021-12-15 06:10:00|||||||||1
1639548610000|2021-12-15 06:10:10|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1639548620000|2021-12-15 06:10:20|5193.4|5187.4|5192.4|5186.4|5193.4|5187.4|5192.4|5186.4|1
1639548650000|2021-12-15 06:10:50|5192.2|5186.2|5191.4|5185.4|5192.2|5186.2|5191.4|5185.4|0
1639548660000|2021-12-15 06:11:00|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1639548720000|2021-12-15 06:12:00|5192.8|5186.8|5195|5189|5195|5189|5192.8|5186.8|0
1639548770000|2021-12-15 06:12:50|5197.5|5191.5|5197.9|5191.9|5197.9|5191.9|5197.5|5191.5|54
1639548780000|2021-12-15 06:13:00|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.9|5191.9|1
1639548790000|2021-12-15 06:13:10|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|0
1639548800000|2021-12-15 06:13:20|5198.1|5192.1|5197.7|5191.7|5198.1|5192.1|5197.7|5191.7|1
1639548810000|2021-12-15 06:13:30|5196.4|5190.4|5197.4|5191.4|5197.4|5191.4|5195.9|5189.9|0
1639548820000|2021-12-15 06:13:40|5196.4|5190.4|5195.9|5189.9|5196.4|5190.4|5195.9|5189.9|0
1639548830000|2021-12-15 06:13:50|5195.7|5189.7|5196.4|5190.4|5196.5|5190.5|5195.7|5189.7|5
1639548870000|2021-12-15 06:14:30|5196.8|5190.8|5196.4|5190.4|5196.8|5190.8|5196.4|5190.4|1
1639548880000|2021-12-15 06:14:40|5196.9|5190.9|5196.4|5190.4|5196.9|5190.9|5196.4|5190.4|0
1639548890000|2021-12-15 06:14:50|5196.9|5190.9|5196.7|5190.7|5196.9|5190.9|5196.4|5190.4|0
1639548900000|2021-12-15 06:15:00|5196.4|5190.4|5196.9|5190.9|5196.9|5190.9|5196.4|5190.4|0
1639548910000|2021-12-15 06:15:10|5197.4|5191.4|5199.9|5193.9|5200.4|5194.4|5197.4|5191.4|6
1639548920000|2021-12-15 06:15:20|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|0
1639548930000|2021-12-15 06:15:30|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1639548940000|2021-12-15 06:15:40|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|0
1639548950000|2021-12-15 06:15:50|5199.9|5193.9|5198.4|5192.4|5199.9|5193.9|5198.4|5192.4|0
1639548970000|2021-12-15 06:16:10|5198.8|5192.8|5200.2|5194.2|5200.2|5194.2|5198.8|5192.8|4
1639548990000|2021-12-15 06:16:30|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|3
1639549040000|2021-12-15 06:17:20|5202.2|5196.2|5197.2|5191.2|5202.2|5196.2|5196.2|5190.2|5
1639549050000|2021-12-15 06:17:30|5199|5193|5199|5193|5199|5193|5199|5193|1
1639549060000|2021-12-15 06:17:40|5199.6|5193.6|5202.9|5196.9|5202.9|5196.9|5199.6|5193.6|4
1639549070000|2021-12-15 06:17:50|5203|5197|5204|5198|5204|5198|5203|5197|4
1639549080000|2021-12-15 06:18:00|5205|5199|5205|5199|5205|5199|5205|5199|1
1639549090000|2021-12-15 06:18:10|5204.8|5198.8|5204.5|5198.5|5204.8|5198.8|5204.5|5198.5|0
1639549110000|2021-12-15 06:18:30|||||||||2
1639549120000|2021-12-15 06:18:40|5204.7|5198.7|5204.5|5198.5|5204.7|5198.7|5204.5|5198.5|1
1639549140000|2021-12-15 06:19:00|5204.7|5198.7|5204.5|5198.5|5204.7|5198.7|5204.5|5198.5|1
1639549150000|2021-12-15 06:19:10|5204.7|5198.7|5204.5|5198.5|5204.7|5198.7|5204.5|5198.5|0
1639549170000|2021-12-15 06:19:30|5204.7|5198.7|5204.5|5198.5|5204.7|5198.7|5204.5|5198.5|0
1639549180000|2021-12-15 06:19:40|5203|5197|5204|5198|5204|5198|5203|5197|1
1639549200000|2021-12-15 06:20:00|5205|5199|5204.7|5198.7|5205|5199|5204.7|5198.7|1
1639549230000|2021-12-15 06:20:30|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|0
1639549240000|2021-12-15 06:20:40|5207|5201|5207|5201|5207|5201|5207|5201|1
1639549250000|2021-12-15 06:20:50|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|2
1639549260000|2021-12-15 06:21:00|5205.9|5199.9|5207|5201|5207|5201|5205.7|5199.7|0
1639549280000|2021-12-15 06:21:20|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|1
1639549300000|2021-12-15 06:21:40|5205.4|5199.4|5205.4|5199.4|5205.7|5199.7|5205.4|5199.4|3
1639549310000|2021-12-15 06:21:50|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1639549320000|2021-12-15 06:22:00|5205.2|5199.2|5206.2|5200.2|5206.2|5200.2|5205.2|5199.2|0
1639549330000|2021-12-15 06:22:10|5206|5200|5205.7|5199.7|5206|5200|5205.7|5199.7|0
1639549340000|2021-12-15 06:22:20|5205.4|5199.4|5205.9|5199.9|5205.9|5199.9|5204.7|5198.7|0
1639549360000|2021-12-15 06:22:40|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1639549370000|2021-12-15 06:22:50|5206|5200|5206|5200|5206|5200|5206|5200|0
1639549380000|2021-12-15 06:23:00|5211.2|5205.2|5210.4|5204.4|5211.2|5205.2|5210.4|5204.4|7
1639549390000|2021-12-15 06:23:10|5210.7|5204.7|5210.7|5204.7|5210.9|5204.9|5210.7|5204.7|0
1639549400000|2021-12-15 06:23:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1639549410000|2021-12-15 06:23:30|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.2|5204.2|0
1639549430000|2021-12-15 06:23:50|5210.9|5204.9|5210.7|5204.7|5210.9|5204.9|5210.7|5204.7|0
1639549440000|2021-12-15 06:24:00|5210.4|5204.4|5209.9|5203.9|5210.4|5204.4|5209.9|5203.9|0
1639549450000|2021-12-15 06:24:10|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1639549460000|2021-12-15 06:24:20|5210.2|5204.2|5209.7|5203.7|5210.2|5204.2|5209.7|5203.7|0
1639549470000|2021-12-15 06:24:30|5209.9|5203.9|5209.7|5203.7|5209.9|5203.9|5209.7|5203.7|0
1639549480000|2021-12-15 06:24:40|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1639549490000|2021-12-15 06:24:50|5210.4|5204.4|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|0
1639549500000|2021-12-15 06:25:00|5209.7|5203.7|5209.4|5203.4|5210.2|5204.2|5209.4|5203.4|1
1639549510000|2021-12-15 06:25:10|5209|5203|5209|5203|5209|5203|5209|5203|0
1639549550000|2021-12-15 06:25:50|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|2
1639549560000|2021-12-15 06:26:00|5207.5|5201.5|5207.2|5201.2|5207.5|5201.5|5207|5201|1
1639549570000|2021-12-15 06:26:10|5207|5201|5206.5|5200.5|5207|5201|5206.5|5200.5|0
1639549580000|2021-12-15 06:26:20|5206|5200|5206|5200|5206|5200|5206|5200|0
1639549600000|2021-12-15 06:26:40|5206.4|5200.4|5206|5200|5206.4|5200.4|5206|5200|0
1639549610000|2021-12-15 06:26:50|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206|5200|1
1639549620000|2021-12-15 06:27:00|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|1
1639549630000|2021-12-15 06:27:10|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1639549650000|2021-12-15 06:27:30|5206.7|5200.7|5207|5201|5207|5201|5206.7|5200.7|0
1639549660000|2021-12-15 06:27:40|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|2
1639549680000|2021-12-15 06:28:00|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1639549690000|2021-12-15 06:28:10|5207.5|5201.5|5207.2|5201.2|5207.5|5201.5|5207.2|5201.2|0
1639549710000|2021-12-15 06:28:30|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1639549720000|2021-12-15 06:28:40|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|0
1639549730000|2021-12-15 06:28:50|5206.8|5200.8|5206|5200|5206.8|5200.8|5206|5200|1
1639549740000|2021-12-15 06:29:00|5206.2|5200.2|5206|5200|5206.2|5200.2|5206|5200|0
1639549750000|2021-12-15 06:29:10|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|0
1639549760000|2021-12-15 06:29:20|5206.4|5200.4|5206.7|5200.7|5206.7|5200.7|5206.4|5200.4|1
1639549770000|2021-12-15 06:29:30|5206.9|5200.9|5207.2|5201.2|5207.2|5201.2|5206.9|5200.9|0
1639549800000|2021-12-15 06:30:00|5206.7|5200.7|5207.2|5201.2|5207.2|5201.2|5206.7|5200.7|0
1639549810000|2021-12-15 06:30:10|5207.4|5201.4|5209.7|5203.7|5209.7|5203.7|5207.4|5201.4|2
1639549820000|2021-12-15 06:30:20|5208.9|5202.9|5207.9|5201.9|5208.9|5202.9|5207.9|5201.9|1
1639549830000|2021-12-15 06:30:30|5208.4|5202.4|5208.6|5202.6|5208.7|5202.7|5208.4|5202.4|0
1639549840000|2021-12-15 06:30:40|5208.4|5202.4|5207.7|5201.7|5208.4|5202.4|5207.7|5201.7|0
1639549850000|2021-12-15 06:30:50|5206.5|5200.5|5207|5201|5207|5201|5206.5|5200.5|0
1639549860000|2021-12-15 06:31:00|5207.2|5201.2|5206.7|5200.7|5207.2|5201.2|5206.7|5200.7|1
1639549870000|2021-12-15 06:31:10|5206.5|5200.5|5206|5200|5206.5|5200.5|5206|5200|0
1639549880000|2021-12-15 06:31:20|5206.2|5200.2|5206|5200|5206.2|5200.2|5206|5200|0
1639549890000|2021-12-15 06:31:30|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1639549910000|2021-12-15 06:31:50|5205|5199|5206.5|5200.5|5206.7|5200.7|5205|5199|3
1639549920000|2021-12-15 06:32:00|5206.3|5200.3|5206|5200|5206.3|5200.3|5206|5200|0
1639549930000|2021-12-15 06:32:10|5205.7|5199.7|5204.5|5198.5|5205.7|5199.7|5204.5|5198.5|0
1639549970000|2021-12-15 06:32:50|5205|5199|5206.7|5200.7|5207|5201|5205|5199|2
1639549980000|2021-12-15 06:33:00|5206.9|5200.9|5206.2|5200.2|5207.1|5201.1|5206.2|5200.2|1
1639550000000|2021-12-15 06:33:20|5206|5200|5206|5200|5206|5200|5206|5200|0
1639550010000|2021-12-15 06:33:30|5207.2|5201.2|5208.7|5202.7|5208.7|5202.7|5207.2|5201.2|5
1639550020000|2021-12-15 06:33:40|5208.5|5202.5|5205.9|5199.9|5208.5|5202.5|5205.9|5199.9|2
1639550030000|2021-12-15 06:33:50|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1639550040000|2021-12-15 06:34:00|5206.4|5200.4|5205.9|5199.9|5206.4|5200.4|5205.9|5199.9|6
1639550060000|2021-12-15 06:34:20|5202.5|5196.5|5201.7|5195.7|5202.5|5196.5|5201.4|5195.4|6
1639550070000|2021-12-15 06:34:30|5201.2|5195.2|5201.7|5195.7|5201.7|5195.7|5201.2|5195.2|2
1639550080000|2021-12-15 06:34:40|5200.2|5194.2|5198.2|5192.2|5200.2|5194.2|5198.2|5192.2|4
1639550090000|2021-12-15 06:34:50|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|0
1639550100000|2021-12-15 06:35:00|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1639550110000|2021-12-15 06:35:10|5198.4|5192.4|5199.7|5193.7|5199.7|5193.7|5198.4|5192.4|2
1639550120000|2021-12-15 06:35:20|5199.9|5193.9|5199|5193|5200.2|5194.2|5199|5193|1
1639550130000|2021-12-15 06:35:30|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|0
1639550150000|2021-12-15 06:35:50|5198.2|5192.2|5197.2|5191.2|5198.2|5192.2|5197|5191|0
1639550160000|2021-12-15 06:36:00|5196.5|5190.5|5196.5|5190.5|5197|5191|5196.5|5190.5|0
1639550170000|2021-12-15 06:36:10|5196.7|5190.7|5196.5|5190.5|5196.8|5190.8|5196.5|5190.5|0
1639550190000|2021-12-15 06:36:30|5195.4|5189.4|5193.2|5187.2|5195.4|5189.4|5193.2|5187.2|1
1639550200000|2021-12-15 06:36:40|5193.7|5187.7|5194.2|5188.2|5194.2|5188.2|5193.7|5187.7|1
1639550220000|2021-12-15 06:37:00|5193.7|5187.7|5193.7|5187.7|5194.2|5188.2|5193.7|5187.7|0
1639550230000|2021-12-15 06:37:10|5194.2|5188.2|5194|5188|5194.2|5188.2|5194|5188|3
1639550240000|2021-12-15 06:37:20|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|0
1639550250000|2021-12-15 06:37:30|5193.5|5187.5|5197.7|5191.7|5197.7|5191.7|5193.5|5187.5|11
1639550270000|2021-12-15 06:37:50|5197.5|5191.5|5198.2|5192.2|5198.2|5192.2|5197.5|5191.5|0
1639550290000|2021-12-15 06:38:10|5198.5|5192.5|5198.7|5192.7|5198.7|5192.7|5198.5|5192.5|0
1639550310000|2021-12-15 06:38:30|5199.2|5193.2|5199.5|5193.5|5199.5|5193.5|5199.2|5193.2|2
1639550320000|2021-12-15 06:38:40|5200|5194|5201.5|5195.5|5201.7|5195.7|5200|5194|1
1639550330000|2021-12-15 06:38:50|5201.2|5195.2|5201.7|5195.7|5201.7|5195.7|5201.2|5195.2|0
1639550340000|2021-12-15 06:39:00|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|0
1639550370000|2021-12-15 06:39:30|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201|5195|0
1639550380000|2021-12-15 06:39:40|5201|5195|5201|5195|5201.2|5195.2|5201|5195|0
1639550390000|2021-12-15 06:39:50|5201.2|5195.2|5201|5195|5201.7|5195.7|5201|5195|2
1639550400000|2021-12-15 06:40:00|5201.2|5195.2|5200.7|5194.7|5201.7|5195.7|5200.5|5194.5|4
1639550410000|2021-12-15 06:40:10|5202.2|5196.2|5201.7|5195.7|5202.7|5196.7|5201.7|5195.7|6
1639550420000|2021-12-15 06:40:20|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|0
1639550430000|2021-12-15 06:40:30|5202|5196|5202|5196|5202|5196|5202|5196|0
1639550450000|2021-12-15 06:40:50|5202.2|5196.2|5202.7|5196.7|5202.7|5196.7|5202.2|5196.2|14
1639550460000|2021-12-15 06:41:00|5202.5|5196.5|5202.5|5196.5|5203|5197|5202.2|5196.2|1
1639550470000|2021-12-15 06:41:10|5202|5196|5202|5196|5202.5|5196.5|5202|5196|0
1639550500000|2021-12-15 06:41:40|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|0
1639550510000|2021-12-15 06:41:50|5202|5196|5201.5|5195.5|5202|5196|5201.5|5195.5|4
1639550540000|2021-12-15 06:42:20|5202|5196|5202|5196|5202|5196|5202|5196|0
1639550570000|2021-12-15 06:42:50|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|1
1639550610000|2021-12-15 06:43:30|5201|5195|5199.6|5193.6|5201|5195|5199.5|5193.5|2
1639550620000|2021-12-15 06:43:40|5199.8|5193.8|5200|5194|5200|5194|5199.8|5193.8|0
1639550630000|2021-12-15 06:43:50|||||||||1
1639550640000|2021-12-15 06:44:00|5200.5|5194.5|5201.7|5195.7|5201.7|5195.7|5200.5|5194.5|4
1639550650000|2021-12-15 06:44:10|5201.9|5195.9|5201|5195|5201.9|5195.9|5201|5195|0
1639550660000|2021-12-15 06:44:20|5200.7|5194.7|5201|5195|5201|5195|5200.7|5194.7|1
1639550670000|2021-12-15 06:44:30|5200.8|5194.8|5200.5|5194.5|5200.8|5194.8|5200.5|5194.5|0
1639550680000|2021-12-15 06:44:40|5200.3|5194.3|5200|5194|5200.3|5194.3|5199.5|5193.5|1
1639550690000|2021-12-15 06:44:50|5199.5|5193.5|5200.5|5194.5|5200.5|5194.5|5199.5|5193.5|0
1639550700000|2021-12-15 06:45:00|5200.2|5194.2|5199|5193|5200.2|5194.2|5199|5193|1
1639550730000|2021-12-15 06:45:30|5199.2|5193.2|5199.5|5193.5|5199.5|5193.5|5199.2|5193.2|0
1639550740000|2021-12-15 06:45:40|5200|5194|5199.5|5193.5|5200|5194|5199.5|5193.5|0
1639550750000|2021-12-15 06:45:50|5199.3|5193.3|5198.5|5192.5|5199.3|5193.3|5198.5|5192.5|1
1639550770000|2021-12-15 06:46:10|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1639550790000|2021-12-15 06:46:30|5199|5193|5199|5193|5199|5193|5199|5193|2
1639550800000|2021-12-15 06:46:40|5199.2|5193.2|5199.5|5193.5|5199.5|5193.5|5199.2|5193.2|0
1639550810000|2021-12-15 06:46:50|5199|5193|5199|5193|5199|5193|5199|5193|3
1639550840000|2021-12-15 06:47:20|5197.5|5191.5|5196.1|5190.1|5197.5|5191.5|5196.1|5190.1|6
1639550850000|2021-12-15 06:47:30|5197.3|5191.3|5188.1|5182.1|5197.3|5191.3|5188.1|5182.1|27
1639550860000|2021-12-15 06:47:40|5186.6|5180.6|5187.8|5181.8|5187.8|5181.8|5186.6|5180.6|2
1639550890000|2021-12-15 06:48:10|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|0
1639550910000|2021-12-15 06:48:30|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|1
1639550920000|2021-12-15 06:48:40|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|0
1639550940000|2021-12-15 06:49:00|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1639550950000|2021-12-15 06:49:10|5186.7|5180.7|5187|5181|5187|5181|5186.7|5180.7|0
1639551000000|2021-12-15 06:50:00|5187.1|5181.1|5185.7|5179.7|5187.1|5181.1|5185.7|5179.7|1
1639551010000|2021-12-15 06:50:10|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1639551020000|2021-12-15 06:50:20|5185.2|5179.2|5185.5|5179.5|5185.8|5179.8|5185.2|5179.2|0
1639551030000|2021-12-15 06:50:30|5185.8|5179.8|5181.3|5175.3|5185.8|5179.8|5181.3|5175.3|11
1639551040000|2021-12-15 06:50:40|5180.8|5174.8|5181.6|5175.6|5182.2|5176.2|5180.8|5174.8|1
1639551050000|2021-12-15 06:50:50|5181.2|5175.2|5180.5|5174.5|5181.2|5175.2|5180.5|5174.5|0
1639551060000|2021-12-15 06:51:00|5180.8|5174.8|5182|5176|5182.3|5176.3|5180.8|5174.8|2
1639551070000|2021-12-15 06:51:10|5181|5175|5181.5|5175.5|5181.5|5175.5|5181|5175|0
1639551080000|2021-12-15 06:51:20|5181|5175|5181|5175|5181|5175|5181|5175|0
1639551120000|2021-12-15 06:52:00|5181.2|5175.2|5182.6|5176.6|5182.8|5176.8|5181.2|5175.2|2
1639551130000|2021-12-15 06:52:10|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|0
1639551140000|2021-12-15 06:52:20|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1639551190000|2021-12-15 06:53:10|||||||||1
1639551210000|2021-12-15 06:53:30|5183|5177|5182.6|5176.6|5183|5177|5182.6|5176.6|1
1639551240000|2021-12-15 06:54:00|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1639551300000|2021-12-15 06:55:00|5182.3|5176.3|5182.1|5176.1|5182.3|5176.3|5182.1|5176.1|0
1639551320000|2021-12-15 06:55:20|5182.3|5176.3|5182.1|5176.1|5182.3|5176.3|5182.1|5176.1|0
1639551340000|2021-12-15 06:55:40|5181.9|5175.9|5182.8|5176.8|5182.8|5176.8|5181.6|5175.6|2
1639551350000|2021-12-15 06:55:50|5182.6|5176.6|5182.6|5176.6|5182.8|5176.8|5182.3|5176.3|0
1639551360000|2021-12-15 06:56:00|5182.8|5176.8|5182.3|5176.3|5182.8|5176.8|5182.3|5176.3|0
1639551410000|2021-12-15 06:56:50|5182.1|5176.1|5181.8|5175.8|5182.1|5176.1|5181.8|5175.8|0
1639551440000|2021-12-15 06:57:20|5181.6|5175.6|5181.6|5175.6|5181.6|5175.6|5181.6|5175.6|0
1639551460000|2021-12-15 06:57:40|5182.1|5176.1|5182.3|5176.3|5182.3|5176.3|5181.8|5175.8|1
1639551490000|2021-12-15 06:58:10|5182.6|5176.6|5183.3|5177.3|5183.3|5177.3|5182.6|5176.6|0
1639551510000|2021-12-15 06:58:30|5183.7|5177.7|5185.5|5179.5|5185.5|5179.5|5183.7|5177.7|1
1639551520000|2021-12-15 06:58:40|5186|5180|5184|5178|5186|5180|5183.8|5177.8|1
1639551530000|2021-12-15 06:58:50|5183.8|5177.8|5183.3|5177.3|5183.8|5177.8|5183.3|5177.3|0
1639551550000|2021-12-15 06:59:10|5183.1|5177.1|5182.8|5176.8|5183.1|5177.1|5182.8|5176.8|0
1639551560000|2021-12-15 06:59:20|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|0
1639551580000|2021-12-15 06:59:40|5183.3|5177.3|5183.6|5177.6|5183.8|5177.8|5183.3|5177.3|1
1639551590000|2021-12-15 06:59:50|5183.1|5177.1|5183.3|5177.3|5183.3|5177.3|5183.1|5177.1|0
1639551600000|2021-12-15 07:00:00|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|0
1639551620000|2021-12-15 07:00:20|5184|5178|5184|5178|5184|5178|5184|5178|1
1639551630000|2021-12-15 07:00:30|5183.8|5177.8|5184|5178|5184|5178|5183.8|5177.8|0
1639551640000|2021-12-15 07:00:40|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1639551660000|2021-12-15 07:01:00|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|0
1639551670000|2021-12-15 07:01:10|5182.6|5176.6|5182.3|5176.3|5182.6|5176.6|5182.3|5176.3|0
1639551680000|2021-12-15 07:01:20|5181.6|5175.6|5181.6|5175.6|5181.6|5175.6|5181.6|5175.6|3
1639551720000|2021-12-15 07:02:00|5179.1|5173.1|5179.3|5173.3|5180|5174|5179.1|5173.1|6
1639551730000|2021-12-15 07:02:10|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|0
1639551770000|2021-12-15 07:02:50|5179.3|5173.3|5179.8|5173.8|5180|5174|5179.3|5173.3|3
1639551780000|2021-12-15 07:03:00|5179.3|5173.3|5179.8|5173.8|5179.8|5173.8|5179.3|5173.3|0
1639551820000|2021-12-15 07:03:40|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|0
1639551840000|2021-12-15 07:04:00|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|3
1639551880000|2021-12-15 07:04:40|5180.1|5174.1|5180.3|5174.3|5181.1|5175.1|5180.1|5174.1|2
1639551890000|2021-12-15 07:04:50|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|1
1639551900000|2021-12-15 07:05:00|5181|5175|5182.5|5176.5|5182.5|5176.5|5181|5175|3
1639551910000|2021-12-15 07:05:10|5182.7|5176.7|5183.2|5177.2|5183.2|5177.2|5182.7|5176.7|0
1639551930000|2021-12-15 07:05:30|5182|5176|5180.9|5174.9|5182|5176|5180.9|5174.9|1
1639551940000|2021-12-15 07:05:40|5181.2|5175.2|5181.2|5175.2|5181.7|5175.7|5181.2|5175.2|0
1639551950000|2021-12-15 07:05:50|5180.3|5174.3|5180|5174|5180.3|5174.3|5180|5174|2
1639551960000|2021-12-15 07:06:00|5180.7|5174.7|5180.5|5174.5|5180.7|5174.7|5180.5|5174.5|2
1639551980000|2021-12-15 07:06:20|5180|5174|5179.7|5173.7|5180|5174|5179.7|5173.7|0
1639551990000|2021-12-15 07:06:30|5179.5|5173.5|5179|5173|5179.5|5173.5|5179|5173|11
1639552010000|2021-12-15 07:06:50|5179.3|5173.3|5179.5|5173.5|5179.7|5173.7|5179.3|5173.3|1
1639552020000|2021-12-15 07:07:00|5179.7|5173.7|5180.2|5174.2|5180.2|5174.2|5179.7|5173.7|1
1639552040000|2021-12-15 07:07:20|5181.2|5175.2|5181.9|5175.9|5181.9|5175.9|5181.2|5175.2|1
1639552050000|2021-12-15 07:07:30|5182.1|5176.1|5181.7|5175.7|5182.1|5176.1|5181.7|5175.7|1
1639552080000|2021-12-15 07:08:00|5181.5|5175.5|5181.2|5175.2|5181.5|5175.5|5181.2|5175.2|0
1639552090000|2021-12-15 07:08:10|5182|5176|5182|5176|5182|5176|5182|5176|1
1639552100000|2021-12-15 07:08:20|5182.2|5176.2|5182|5176|5182.2|5176.2|5182|5176|0
1639552170000|2021-12-15 07:09:30|5182.4|5176.4|5182.7|5176.7|5182.7|5176.7|5182.4|5176.4|0
1639552200000|2021-12-15 07:10:00|5182|5176|5182|5176|5182|5176|5182|5176|1
1639552220000|2021-12-15 07:10:20|5181.5|5175.5|5181.2|5175.2|5181.5|5175.5|5181.2|5175.2|0
1639552240000|2021-12-15 07:10:40|||||||||1
1639552250000|2021-12-15 07:10:50|5181|5175|5181|5175|5181|5175|5181|5175|3
1639552260000|2021-12-15 07:11:00|5180.8|5174.8|5180|5174|5180.8|5174.8|5180|5174|1
1639552280000|2021-12-15 07:11:20|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|1
1639552290000|2021-12-15 07:11:30|||||||||1
1639552320000|2021-12-15 07:12:00|5179|5173|5175.2|5169.2|5179|5173|5175.2|5169.2|12
1639552330000|2021-12-15 07:12:10|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|0
1639552340000|2021-12-15 07:12:20|5175.4|5169.4|5175.2|5169.2|5175.4|5169.4|5175.2|5169.2|2
1639552350000|2021-12-15 07:12:30|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|0
1639552360000|2021-12-15 07:12:40|5175.4|5169.4|5175.7|5169.7|5175.7|5169.7|5175.2|5169.2|1
1639552380000|2021-12-15 07:13:00|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|13
1639552410000|2021-12-15 07:13:30|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|1
1639552420000|2021-12-15 07:13:40|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5
1639552430000|2021-12-15 07:13:50|||||||||1
1639552440000|2021-12-15 07:14:00|5175|5169|5174.7|5168.7|5175|5169|5174.7|5168.7|0
1639552460000|2021-12-15 07:14:20|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|3
1639552470000|2021-12-15 07:14:30|5174.5|5168.5|5174.2|5168.2|5174.7|5168.7|5174.2|5168.2|1
1639552480000|2021-12-15 07:14:40|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|0
1639552560000|2021-12-15 07:16:00|5174.9|5168.9|5175.2|5169.2|5175.2|5169.2|5174.9|5168.9|0
1639552570000|2021-12-15 07:16:10|5175.7|5169.7|5176.2|5170.2|5176.2|5170.2|5175.7|5169.7|1
1639552610000|2021-12-15 07:16:50|5175.6|5169.6|5174.5|5168.5|5175.6|5169.6|5174.5|5168.5|3
1639552620000|2021-12-15 07:17:00|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|0
1639552650000|2021-12-15 07:17:30|5174|5168|5173.7|5167.7|5174|5168|5173.7|5167.7|0
1639552670000|2021-12-15 07:17:50|5174|5168|5174|5168|5174|5168|5174|5168|4
1639552680000|2021-12-15 07:18:00|5174.2|5168.2|5174|5168|5174.2|5168.2|5174|5168|0
1639552690000|2021-12-15 07:18:10|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|0
1639552700000|2021-12-15 07:18:20|||||||||2
1639552720000|2021-12-15 07:18:40|5174.1|5168.1|5174.7|5168.7|5174.7|5168.7|5174.1|5168.1|1
1639552740000|2021-12-15 07:19:00|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|2
1639552750000|2021-12-15 07:19:10|5173.7|5167.7|5173.2|5167.2|5173.7|5167.7|5173.2|5167.2|5
1639552770000|2021-12-15 07:19:30|5173|5167|5172.2|5166.2|5173.2|5167.2|5172.2|5166.2|20
1639552780000|2021-12-15 07:19:40|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.5|5165.5|1
1639552790000|2021-12-15 07:19:50|5171.5|5165.5|5171.7|5165.7|5171.7|5165.7|5171.5|5165.5|1
1639552810000|2021-12-15 07:20:10|5172.7|5166.7|5172.5|5166.5|5173.5|5167.5|5172.5|5166.5|1
1639552820000|2021-12-15 07:20:20|5172.1|5166.1|5173|5167|5173|5167|5172|5166|0
1639552830000|2021-12-15 07:20:30|5173.2|5167.2|5174|5168|5174|5168|5173.2|5167.2|0
1639552840000|2021-12-15 07:20:40|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|2
1639552850000|2021-12-15 07:20:50|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|0
1639552860000|2021-12-15 07:21:00|5172.9|5166.9|5173.2|5167.2|5173.2|5167.2|5172.7|5166.7|3
1639552890000|2021-12-15 07:21:30|||||||||1
1639552900000|2021-12-15 07:21:40|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|1
1639552930000|2021-12-15 07:22:10|5172.4|5166.4|5171.9|5165.9|5172.4|5166.4|5171.9|5165.9|4
1639552940000|2021-12-15 07:22:20|5172.2|5166.2|5171.9|5165.9|5172.2|5166.2|5171.9|5165.9|0
1639552950000|2021-12-15 07:22:30|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|1
1639552960000|2021-12-15 07:22:40|5171.9|5165.9|5171.7|5165.7|5171.9|5165.9|5171.7|5165.7|0
1639553000000|2021-12-15 07:23:20|5171.9|5165.9|5171.2|5165.2|5171.9|5165.9|5171.2|5165.2|0
1639553010000|2021-12-15 07:23:30|5171.9|5165.9|5172.7|5166.7|5172.7|5166.7|5171.9|5165.9|0
1639553030000|2021-12-15 07:23:50|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173|5167|0
1639553040000|2021-12-15 07:24:00|5173|5167|5173.2|5167.2|5173.2|5167.2|5173|5167|0
1639553070000|2021-12-15 07:24:30|5170.4|5164.4|5169.4|5163.4|5170.4|5164.4|5169.4|5163.4|2
1639553080000|2021-12-15 07:24:40|5169.6|5163.6|5169.9|5163.9|5169.9|5163.9|5169.6|5163.6|0
1639553100000|2021-12-15 07:25:00|5170.4|5164.4|5169.9|5163.9|5170.4|5164.4|5169.9|5163.9|1
1639553130000|2021-12-15 07:25:30|5170.1|5164.1|5170.4|5164.4|5170.4|5164.4|5169.9|5163.9|1
1639553140000|2021-12-15 07:25:40|5171.4|5165.4|5171.5|5165.5|5171.7|5165.7|5171.4|5165.4|1
1639553190000|2021-12-15 07:26:30|5171|5165|5171|5165|5171|5165|5171|5165|1
1639553200000|2021-12-15 07:26:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639553210000|2021-12-15 07:26:50|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1639553220000|2021-12-15 07:27:00|5171.5|5165.5|5172.7|5166.7|5172.7|5166.7|5171.2|5165.2|3
1639553230000|2021-12-15 07:27:10|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1639553240000|2021-12-15 07:27:20|5172.2|5166.2|5172.7|5166.7|5173.1|5167.1|5172.2|5166.2|2
1639553270000|2021-12-15 07:27:50|5172.9|5166.9|5172.7|5166.7|5173|5167|5172.7|5166.7|0
1639553280000|2021-12-15 07:28:00|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1639553290000|2021-12-15 07:28:10|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|0
1639553300000|2021-12-15 07:28:20|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|1
1639553330000|2021-12-15 07:28:50|5172.9|5166.9|5172.7|5166.7|5172.9|5166.9|5172.7|5166.7|0
1639553350000|2021-12-15 07:29:10|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|1
1639553430000|2021-12-15 07:30:30|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639553440000|2021-12-15 07:30:40|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|0
1639553460000|2021-12-15 07:31:00|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|2
1639553470000|2021-12-15 07:31:10|||||||||1
1639553480000|2021-12-15 07:31:20|||||||||3
1639553520000|2021-12-15 07:32:00|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5
1639553530000|2021-12-15 07:32:10|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|2
1639553540000|2021-12-15 07:32:20|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|0
1639553550000|2021-12-15 07:32:30|||||||||4
1639553580000|2021-12-15 07:33:00|||||||||2
1639553600000|2021-12-15 07:33:20|||||||||2
1639553630000|2021-12-15 07:33:50|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|0
1639553690000|2021-12-15 07:34:50|5170.2|5164.2|5170.4|5164.4|5170.4|5164.4|5170.2|5164.2|0
1639553700000|2021-12-15 07:35:00|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639553710000|2021-12-15 07:35:10|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|0
1639553720000|2021-12-15 07:35:20|||||||||2
1639553740000|2021-12-15 07:35:40|5174.1|5168.1|5174.4|5168.4|5174.4|5168.4|5174.1|5168.1|2
1639553770000|2021-12-15 07:36:10|||||||||1
1639553780000|2021-12-15 07:36:20|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|0
1639553810000|2021-12-15 07:36:50|5175.3|5169.3|5175.4|5169.4|5175.4|5169.4|5174.7|5168.7|2
1639553820000|2021-12-15 07:37:00|5175.6|5169.6|5175.9|5169.9|5175.9|5169.9|5175.6|5169.6|0
1639553830000|2021-12-15 07:37:10|5176.9|5170.9|5172.9|5166.9|5178.2|5172.2|5172.9|5166.9|8
1639553840000|2021-12-15 07:37:20|5172.7|5166.7|5172.9|5166.9|5173.4|5167.4|5172.4|5166.4|0
1639553850000|2021-12-15 07:37:30|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|0
1639553880000|2021-12-15 07:38:00|5173|5167|5172.4|5166.4|5173|5167|5172.4|5166.4|1
1639553900000|2021-12-15 07:38:20|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|1
1639553910000|2021-12-15 07:38:30|5171.7|5165.7|5171.5|5165.5|5171.7|5165.7|5171.5|5165.5|0
1639553920000|2021-12-15 07:38:40|5171.2|5165.2|5171.4|5165.4|5171.4|5165.4|5171.2|5165.2|0
1639553930000|2021-12-15 07:38:50|5171.2|5165.2|5170.5|5164.5|5173.7|5167.7|5170.2|5164.2|15
1639553940000|2021-12-15 07:39:00|5170.8|5164.8|5171.5|5165.5|5171.5|5165.5|5170.8|5164.8|2
1639553960000|2021-12-15 07:39:20|||||||||1
1639554000000|2021-12-15 07:40:00|5171.7|5165.7|5171|5165|5171.7|5165.7|5171|5165|1
1639554010000|2021-12-15 07:40:10|5170|5164|5170|5164|5170|5164|5170|5164|0
1639554020000|2021-12-15 07:40:20|||||||||3
1639554040000|2021-12-15 07:40:40|5171|5165|5171|5165|5171|5165|5171|5165|2
1639554080000|2021-12-15 07:41:20|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554100000|2021-12-15 07:41:40|5171.5|5165.5|5171.7|5165.7|5171.7|5165.7|5171.5|5165.5|1
1639554120000|2021-12-15 07:42:00|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554130000|2021-12-15 07:42:10|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.7|5164.7|0
1639554140000|2021-12-15 07:42:20|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1639554150000|2021-12-15 07:42:30|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1639554160000|2021-12-15 07:42:40|5172|5166|5172|5166|5172|5166|5172|5166|0
1639554170000|2021-12-15 07:42:50|5171.7|5165.7|5172.4|5166.4|5172.4|5166.4|5171.7|5165.7|4
1639554180000|2021-12-15 07:43:00|5172.9|5166.9|5173.4|5167.4|5173.4|5167.4|5172.7|5166.7|0
1639554190000|2021-12-15 07:43:10|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1639554200000|2021-12-15 07:43:20|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|1
1639554220000|2021-12-15 07:43:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554230000|2021-12-15 07:43:50|5171|5165|5170.7|5164.7|5171|5165|5170.7|5164.7|0
1639554250000|2021-12-15 07:44:10|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639554280000|2021-12-15 07:44:40|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|1
1639554300000|2021-12-15 07:45:00|5171.6|5165.6|5171.9|5165.9|5171.9|5165.9|5171.6|5165.6|0
1639554310000|2021-12-15 07:45:10|5171.7|5165.7|5171|5165|5171.7|5165.7|5171|5165|1
1639554340000|2021-12-15 07:45:40|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639554360000|2021-12-15 07:46:00|5170|5164|5170|5164|5170|5164|5170|5164|0
1639554370000|2021-12-15 07:46:10|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|0
1639554410000|2021-12-15 07:46:50|||||||||4
1639554420000|2021-12-15 07:47:00|5170.2|5164.2|5171.2|5165.2|5171.4|5165.4|5170.2|5164.2|2
1639554430000|2021-12-15 07:47:10|5170.7|5164.7|5170.2|5164.2|5170.7|5164.7|5170.2|5164.2|1
1639554440000|2021-12-15 07:47:20|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|5170.2|5164.2|0
1639554470000|2021-12-15 07:47:50|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639554480000|2021-12-15 07:48:00|5170.2|5164.2|5170.2|5164.2|5170.4|5164.4|5170.2|5164.2|1
1639554500000|2021-12-15 07:48:20|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639554530000|2021-12-15 07:48:50|5170.7|5164.7|5171.2|5165.2|5171.4|5165.4|5170.7|5164.7|1
1639554540000|2021-12-15 07:49:00|||||||||1
1639554550000|2021-12-15 07:49:10|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639554560000|2021-12-15 07:49:20|5171|5165|5171|5165|5171|5165|5171|5165|1
1639554570000|2021-12-15 07:49:30|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639554580000|2021-12-15 07:49:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171|5165|1
1639554600000|2021-12-15 07:50:00|5171|5165|5171|5165|5171|5165|5171|5165|0
1639554640000|2021-12-15 07:50:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554660000|2021-12-15 07:51:00|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1639554690000|2021-12-15 07:51:30|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554700000|2021-12-15 07:51:40|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1639554710000|2021-12-15 07:51:50|5171.2|5165.2|5171|5165|5171.2|5165.2|5171|5165|2
1639554740000|2021-12-15 07:52:20|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1639554760000|2021-12-15 07:52:40|5171|5165|5171|5165|5171|5165|5171|5165|0
1639554780000|2021-12-15 07:53:00|5170.7|5164.7|5170.2|5164.2|5170.7|5164.7|5170.2|5164.2|0
1639554840000|2021-12-15 07:54:00|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|1
1639554860000|2021-12-15 07:54:20|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639554880000|2021-12-15 07:54:40|5170.9|5164.9|5171.4|5165.4|5171.4|5165.4|5170.9|5164.9|0
1639554890000|2021-12-15 07:54:50|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|0
1639554900000|2021-12-15 07:55:00|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639554920000|2021-12-15 07:55:20|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.7|5164.7|0
1639554930000|2021-12-15 07:55:30|5170.7|5164.7|5170.9|5164.9|5170.9|5164.9|5170.7|5164.7|0
1639554940000|2021-12-15 07:55:40|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639554960000|2021-12-15 07:56:00|5170.9|5164.9|5170.9|5164.9|5171.4|5165.4|5170.9|5164.9|0
1639554970000|2021-12-15 07:56:10|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|0
1639554990000|2021-12-15 07:56:30|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1639555000000|2021-12-15 07:56:40|5171.1|5165.1|5170.9|5164.9|5171.9|5165.9|5170.9|5164.9|1
1639555010000|2021-12-15 07:56:50|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|3
1639555020000|2021-12-15 07:57:00|5170.4|5164.4|5170.7|5164.7|5170.7|5164.7|5170.4|5164.4|2
1639555040000|2021-12-15 07:57:20|5170.9|5164.9|5170.7|5164.7|5170.9|5164.9|5170.7|5164.7|0
1639555050000|2021-12-15 07:57:30|5170.3|5164.3|5169.7|5163.7|5170.3|5164.3|5169.7|5163.7|1
1639555060000|2021-12-15 07:57:40|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639555080000|2021-12-15 07:58:00|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|2
1639555110000|2021-12-15 07:58:30|5169.4|5163.4|5169.7|5163.7|5169.7|5163.7|5169.4|5163.4|0
1639555140000|2021-12-15 07:59:00|5170|5164|5169.9|5163.9|5170.2|5164.2|5169.9|5163.9|5
1639555150000|2021-12-15 07:59:10|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639555170000|2021-12-15 07:59:30|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|2
1639555180000|2021-12-15 07:59:40|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639555200000|2021-12-15 08:00:00|5170.5|5164.5|5170.7|5164.7|5170.7|5164.7|5170.5|5164.5|1
1639555210000|2021-12-15 08:00:10|5170.9|5164.9|5170.7|5164.7|5170.9|5164.9|5170.7|5164.7|0
1639555220000|2021-12-15 08:00:20|5170.9|5164.9|5174.2|5168.2|5175.7|5169.7|5170.9|5164.9|3
1639555230000|2021-12-15 08:00:30|5174.5|5168.5|5173.7|5167.7|5175|5169|5173|5167|4
1639555250000|2021-12-15 08:00:50|5173.5|5167.5|5173.2|5167.2|5173.5|5167.5|5173.2|5167.2|0
1639555260000|2021-12-15 08:01:00|5173.4|5167.4|5174|5168|5174|5168|5173.2|5167.2|0
1639555270000|2021-12-15 08:01:10|5174.2|5168.2|5173.7|5167.7|5174.4|5168.4|5173.7|5167.7|0
1639555280000|2021-12-15 08:01:20|5173.5|5167.5|5174.7|5168.7|5174.9|5168.9|5173.5|5167.5|0
1639555290000|2021-12-15 08:01:30|5174.9|5168.9|5174|5168|5174.9|5168.9|5174|5168|1
1639555300000|2021-12-15 08:01:40|5174.2|5168.2|5174.4|5168.4|5174.4|5168.4|5174.2|5168.2|0
1639555310000|2021-12-15 08:01:50|5174.2|5168.2|5174.2|5168.2|5174.4|5168.4|5174.2|5168.2|0
1639555320000|2021-12-15 08:02:00|5174.4|5168.4|5173.7|5167.7|5175.5|5169.5|5173.7|5167.7|3
1639555340000|2021-12-15 08:02:20|5174.3|5168.3|5174.7|5168.7|5175.4|5169.4|5174.3|5168.3|5
1639555350000|2021-12-15 08:02:30|5174.9|5168.9|5175.4|5169.4|5175.4|5169.4|5174.9|5168.9|0
1639555370000|2021-12-15 08:02:50|5175.2|5169.2|5175.4|5169.4|5175.4|5169.4|5175.2|5169.2|0
1639555380000|2021-12-15 08:03:00|5175.2|5169.2|5175.4|5169.4|5175.4|5169.4|5175.2|5169.2|0
1639555390000|2021-12-15 08:03:10|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|0
1639555400000|2021-12-15 08:03:20|5175.4|5169.4|5175.2|5169.2|5175.4|5169.4|5175.2|5169.2|0
1639555410000|2021-12-15 08:03:30|5175.4|5169.4|5175.5|5169.5|5175.7|5169.7|5175.2|5169.2|0
1639555420000|2021-12-15 08:03:40|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.5|5169.5|0
1639555430000|2021-12-15 08:03:50|5175.5|5169.5|5175.5|5169.5|5175.7|5169.7|5175.5|5169.5|0
1639555440000|2021-12-15 08:04:00|5175.2|5169.2|5175.7|5169.7|5175.7|5169.7|5175.2|5169.2|1
1639555450000|2021-12-15 08:04:10|5175.5|5169.5|5175.7|5169.7|5175.7|5169.7|5175.2|5169.2|1
1639555490000|2021-12-15 08:04:50|5177.7|5171.7|5176.7|5170.7|5177.7|5171.7|5176.7|5170.7|1
1639555500000|2021-12-15 08:05:00|5176.5|5170.5|5176.7|5170.7|5176.7|5170.7|5176.2|5170.2|1
1639555510000|2021-12-15 08:05:10|5176.9|5170.9|5177.2|5171.2|5177.2|5171.2|5176.9|5170.9|0
1639555520000|2021-12-15 08:05:20|5177|5171|5176.5|5170.5|5177|5171|5176.5|5170.5|1
1639555530000|2021-12-15 08:05:30|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|0
1639555540000|2021-12-15 08:05:40|5175.7|5169.7|5176.2|5170.2|5176.2|5170.2|5175.7|5169.7|0
1639555550000|2021-12-15 08:05:50|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|0
1639555560000|2021-12-15 08:06:00|5176.2|5170.2|5177.2|5171.2|5177.2|5171.2|5176|5170|1
1639555570000|2021-12-15 08:06:10|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|1
1639555590000|2021-12-15 08:06:30|5179.9|5173.9|5181.4|5175.4|5181.4|5175.4|5179.9|5173.9|3
1639555600000|2021-12-15 08:06:40|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|0
1639555610000|2021-12-15 08:06:50|5181.4|5175.4|5180.4|5174.4|5181.4|5175.4|5180.2|5174.2|6
1639555620000|2021-12-15 08:07:00|5180.2|5174.2|5181.4|5175.4|5181.9|5175.9|5180.2|5174.2|4
1639555630000|2021-12-15 08:07:10|5181.7|5175.7|5182.4|5176.4|5182.4|5176.4|5181.7|5175.7|3
1639555640000|2021-12-15 08:07:20|5182.7|5176.7|5181.9|5175.9|5182.7|5176.7|5181.9|5175.9|7
1639555660000|2021-12-15 08:07:40|5182.2|5176.2|5183.4|5177.4|5183.4|5177.4|5182.2|5176.2|8
1639555670000|2021-12-15 08:07:50|5183.2|5177.2|5181.9|5175.9|5183.2|5177.2|5181.9|5175.9|5
1639555680000|2021-12-15 08:08:00|5182.4|5176.4|5183.4|5177.4|5183.4|5177.4|5182.4|5176.4|0
1639555690000|2021-12-15 08:08:10|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|7
1639555700000|2021-12-15 08:08:20|5184.1|5178.1|5183.6|5177.6|5184.1|5178.1|5183.6|5177.6|3
1639555710000|2021-12-15 08:08:30|5183.8|5177.8|5183.4|5177.4|5184.1|5178.1|5183.4|5177.4|4
1639555720000|2021-12-15 08:08:40|5181.4|5175.4|5180.8|5174.8|5181.4|5175.4|5180.8|5174.8|6
1639555740000|2021-12-15 08:09:00|5181.3|5175.3|5181.8|5175.8|5181.8|5175.8|5181.3|5175.3|3
1639555750000|2021-12-15 08:09:10|5181.6|5175.6|5181.3|5175.3|5181.8|5175.8|5181.3|5175.3|1
1639555760000|2021-12-15 08:09:20|5182.3|5176.3|5182.1|5176.1|5182.8|5176.8|5182.1|5176.1|10
1639555780000|2021-12-15 08:09:40|5182.8|5176.8|5180.8|5174.8|5182.8|5176.8|5180.8|5174.8|10
1639555790000|2021-12-15 08:09:50|5181.1|5175.1|5181.3|5175.3|5181.3|5175.3|5181.1|5175.1|0
1639555800000|2021-12-15 08:10:00|5181.1|5175.1|5181.3|5175.3|5181.3|5175.3|5181.1|5175.1|2
1639555810000|2021-12-15 08:10:10|5181.9|5175.9|5181.3|5175.3|5181.9|5175.9|5181.3|5175.3|0
1639555820000|2021-12-15 08:10:20|5181.1|5175.1|5181.3|5175.3|5181.3|5175.3|5181.1|5175.1|6
1639555830000|2021-12-15 08:10:30|5180.8|5174.8|5179.8|5173.8|5180.8|5174.8|5179.6|5173.6|10
1639555850000|2021-12-15 08:10:50|5178.4|5172.4|5177.3|5171.3|5178.4|5172.4|5177.3|5171.3|12
1639555860000|2021-12-15 08:11:00|5178.1|5172.1|5179.1|5173.1|5179.1|5173.1|5178.1|5172.1|1
1639555880000|2021-12-15 08:11:20|5178.8|5172.8|5178.1|5172.1|5178.8|5172.8|5178.1|5172.1|1
1639555890000|2021-12-15 08:11:30|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|0
1639555910000|2021-12-15 08:11:50|5177.6|5171.6|5177.8|5171.8|5177.8|5171.8|5177.6|5171.6|0
1639555920000|2021-12-15 08:12:00|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|0
1639555930000|2021-12-15 08:12:10|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|0
1639555940000|2021-12-15 08:12:20|5176.8|5170.8|5177.6|5171.6|5177.6|5171.6|5176.8|5170.8|0
1639555950000|2021-12-15 08:12:30|5177.4|5171.4|5177.1|5171.1|5177.4|5171.4|5177.1|5171.1|0
1639555960000|2021-12-15 08:12:40|5177.3|5171.3|5177.6|5171.6|5177.6|5171.6|5177.3|5171.3|0
1639555970000|2021-12-15 08:12:50|5177.8|5171.8|5180.8|5174.8|5180.8|5174.8|5177.8|5171.8|0
1639555980000|2021-12-15 08:13:00|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|0
1639555990000|2021-12-15 08:13:10|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1639556000000|2021-12-15 08:13:20|5183.1|5177.1|5184.1|5178.1|5184.8|5178.8|5181.8|5175.8|3
1639556010000|2021-12-15 08:13:30|5183.8|5177.8|5183.6|5177.6|5183.8|5177.8|5183.6|5177.6|0
1639556020000|2021-12-15 08:13:40|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|3
1639556050000|2021-12-15 08:14:10|5181.6|5175.6|5181.3|5175.3|5181.6|5175.6|5181.3|5175.3|0
1639556060000|2021-12-15 08:14:20|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|0
1639556090000|2021-12-15 08:14:50|5181|5175|5181.6|5175.6|5181.6|5175.6|5181|5175|0
1639556120000|2021-12-15 08:15:20|5181.8|5175.8|5182.8|5176.8|5182.8|5176.8|5181.8|5175.8|5
1639556130000|2021-12-15 08:15:30|5183|5177|5184.8|5178.8|5184.8|5178.8|5183|5177|0
1639556140000|2021-12-15 08:15:40|5184.1|5178.1|5182.6|5176.6|5184.1|5178.1|5182.6|5176.6|3
1639556150000|2021-12-15 08:15:50|5182.4|5176.4|5181.4|5175.4|5182.4|5176.4|5180.7|5174.7|2
1639556160000|2021-12-15 08:16:00|5181.1|5175.1|5183.6|5177.6|5184.1|5178.1|5181.1|5175.1|0
1639556170000|2021-12-15 08:16:10|5183.5|5177.5|5183.4|5177.4|5183.5|5177.5|5183.2|5177.2|0
1639556180000|2021-12-15 08:16:20|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1639556190000|2021-12-15 08:16:30|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|1
1639556200000|2021-12-15 08:16:40|5184|5178|5182.7|5176.7|5184|5178|5182.7|5176.7|0
1639556210000|2021-12-15 08:16:50|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1639556220000|2021-12-15 08:17:00|5183|5177|5183|5177|5183|5177|5183|5177|0
1639556230000|2021-12-15 08:17:10|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|0
1639556240000|2021-12-15 08:17:20|5182.3|5176.3|5179.8|5173.8|5182.3|5176.3|5179.8|5173.8|0
1639556280000|2021-12-15 08:18:00|5180|5174|5180.6|5174.6|5180.6|5174.6|5180|5174|0
1639556290000|2021-12-15 08:18:10|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|0
1639556330000|2021-12-15 08:18:50|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|0
1639556340000|2021-12-15 08:19:00|5180.1|5174.1|5181.1|5175.1|5181.1|5175.1|5180.1|5174.1|0
1639556350000|2021-12-15 08:19:10|5181.3|5175.3|5181.6|5175.6|5181.6|5175.6|5181.3|5175.3|0
1639556360000|2021-12-15 08:19:20|5182.1|5176.1|5182.6|5176.6|5184.3|5178.3|5182.1|5176.1|4
1639556400000|2021-12-15 08:20:00|5182.8|5176.8|5183.4|5177.4|5183.4|5177.4|5182.8|5176.8|0
1639556410000|2021-12-15 08:20:10|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|0
1639556420000|2021-12-15 08:20:20|5183.6|5177.6|5182.6|5176.6|5183.6|5177.6|5182.6|5176.6|1
1639556430000|2021-12-15 08:20:30|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|1
1639556440000|2021-12-15 08:20:40|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|0
1639556460000|2021-12-15 08:21:00|5181.8|5175.8|5180.7|5174.7|5181.8|5175.8|5180.7|5174.7|0
1639556470000|2021-12-15 08:21:10|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|0
1639556480000|2021-12-15 08:21:20|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|0
1639556490000|2021-12-15 08:21:30|5179.1|5173.1|5178.2|5172.2|5179.1|5173.1|5178.2|5172.2|1
1639556500000|2021-12-15 08:21:40|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|0
1639556520000|2021-12-15 08:22:00|5178.9|5172.9|5179.7|5173.7|5179.7|5173.7|5178.9|5172.9|0
1639556530000|2021-12-15 08:22:10|5179.4|5173.4|5179.7|5173.7|5179.7|5173.7|5179.4|5173.4|0
1639556540000|2021-12-15 08:22:20|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|0
1639556550000|2021-12-15 08:22:30|5179.7|5173.7|5179.9|5173.9|5179.9|5173.9|5179.7|5173.7|0
1639556560000|2021-12-15 08:22:40|5181.1|5175.1|5181.3|5175.3|5181.6|5175.6|5181.1|5175.1|0
1639556580000|2021-12-15 08:23:00|5181.8|5175.8|5180.4|5174.4|5181.8|5175.8|5180.4|5174.4|0
1639556590000|2021-12-15 08:23:10|5179.6|5173.6|5179.9|5173.9|5179.9|5173.9|5179.6|5173.6|0
1639556610000|2021-12-15 08:23:30|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|0
1639556630000|2021-12-15 08:23:50|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|2
1639556640000|2021-12-15 08:24:00|5181.3|5175.3|5183.3|5177.3|5183.8|5177.8|5181.3|5175.3|0
1639556650000|2021-12-15 08:24:10|5183|5177|5182.6|5176.6|5183|5177|5182.6|5176.6|0
1639556670000|2021-12-15 08:24:30|5182.9|5176.9|5182.2|5176.2|5182.9|5176.9|5182.2|5176.2|0
1639556680000|2021-12-15 08:24:40|5184.1|5178.1|5184.1|5178.1|5184.3|5178.3|5184.1|5178.1|1
1639556690000|2021-12-15 08:24:50|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|0
1639556700000|2021-12-15 08:25:00|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1639556710000|2021-12-15 08:25:10|5185.1|5179.1|5183.3|5177.3|5185.1|5179.1|5183.3|5177.3|1
1639556720000|2021-12-15 08:25:20|5183.1|5177.1|5182.9|5176.9|5183.1|5177.1|5182.9|5176.9|0
1639556730000|2021-12-15 08:25:30|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|0
1639556780000|2021-12-15 08:26:20|5182.9|5176.9|5183.8|5177.8|5183.8|5177.8|5182.9|5176.9|0
1639556810000|2021-12-15 08:26:50|5182.4|5176.4|5182|5176|5182.4|5176.4|5182|5176|1
1639556870000|2021-12-15 08:27:50|5182.4|5176.4|5182.2|5176.2|5182.4|5176.4|5182.2|5176.2|1
1639556880000|2021-12-15 08:28:00|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1639556910000|2021-12-15 08:28:30|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|0
1639556920000|2021-12-15 08:28:40|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|0
1639556930000|2021-12-15 08:28:50|5185.4|5179.4|5185.1|5179.1|5185.6|5179.6|5185.1|5179.1|0
1639556950000|2021-12-15 08:29:10|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|0
1639556970000|2021-12-15 08:29:30|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|1
1639556990000|2021-12-15 08:29:50|5185.2|5179.2|5188.1|5182.1|5188.1|5182.1|5185.2|5179.2|1
1639557020000|2021-12-15 08:30:20|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|0
1639557030000|2021-12-15 08:30:30|5191.1|5185.1|5191.9|5185.9|5191.9|5185.9|5191.1|5185.1|1
1639557040000|2021-12-15 08:30:40|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|0
1639557060000|2021-12-15 08:31:00|5191.5|5185.5|5187.2|5181.2|5191.5|5185.5|5187|5181|1
1639557070000|2021-12-15 08:31:10|5187|5181|5187|5181|5187.2|5181.2|5187|5181|0
1639557080000|2021-12-15 08:31:20|5187.2|5181.2|5187|5181|5187.2|5181.2|5187|5181|0
1639557090000|2021-12-15 08:31:30|5187.2|5181.2|5186.7|5180.7|5187.2|5181.2|5186.7|5180.7|0
1639557120000|2021-12-15 08:32:00|||||||||1
1639557200000|2021-12-15 08:33:20|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|0
1639557260000|2021-12-15 08:34:20|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5188.7|5182.7|0
1639557280000|2021-12-15 08:34:40|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|0
1639557290000|2021-12-15 08:34:50|5188.4|5182.4|5187.9|5181.9|5188.4|5182.4|5187.9|5181.9|0
1639557300000|2021-12-15 08:35:00|5188.2|5182.2|5189.4|5183.4|5189.9|5183.9|5188.2|5182.2|3
1639557310000|2021-12-15 08:35:10|5188.7|5182.7|5189.4|5183.4|5189.4|5183.4|5188.7|5182.7|0
1639557350000|2021-12-15 08:35:50|5190|5184|5190.2|5184.2|5190.4|5184.4|5190|5184|0
1639557380000|2021-12-15 08:36:20|5189.9|5183.9|5189.7|5183.7|5189.9|5183.9|5189.7|5183.7|0
1639557400000|2021-12-15 08:36:40|5189.2|5183.2|5186.4|5180.4|5189.2|5183.2|5186.4|5180.4|0
1639557410000|2021-12-15 08:36:50|5185.8|5179.8|5182.2|5176.2|5185.8|5179.8|5182.2|5176.2|7
1639557420000|2021-12-15 08:37:00|5182.4|5176.4|5182.9|5176.9|5183.4|5177.4|5182.2|5176.2|0
1639557430000|2021-12-15 08:37:10|5182.7|5176.7|5182.5|5176.5|5182.7|5176.7|5182.5|5176.5|0
1639557440000|2021-12-15 08:37:20|5182.7|5176.7|5184.2|5178.2|5184.2|5178.2|5182.7|5176.7|1
1639557450000|2021-12-15 08:37:30|5184|5178|5184|5178|5184|5178|5184|5178|0
1639557460000|2021-12-15 08:37:40|5184.5|5178.5|5184.7|5178.7|5184.7|5178.7|5184.5|5178.5|0
1639557470000|2021-12-15 08:37:50|5183|5177|5182.5|5176.5|5183|5177|5182|5176|3
1639557480000|2021-12-15 08:38:00|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.2|5176.2|0
1639557490000|2021-12-15 08:38:10|5183.2|5177.2|5184.2|5178.2|5184.2|5178.2|5183.2|5177.2|0
1639557500000|2021-12-15 08:38:20|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|0
1639557520000|2021-12-15 08:38:40|5184.5|5178.5|5184.2|5178.2|5184.5|5178.5|5184.2|5178.2|0
1639557540000|2021-12-15 08:39:00|5184|5178|5182.5|5176.5|5184|5178|5182.5|5176.5|0
1639557590000|2021-12-15 08:39:50|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|0
1639557620000|2021-12-15 08:40:20|5182.9|5176.9|5184.7|5178.7|5184.7|5178.7|5182.9|5176.9|0
1639557630000|2021-12-15 08:40:30|5185.2|5179.2|5185.7|5179.7|5185.7|5179.7|5185.2|5179.2|0
1639557640000|2021-12-15 08:40:40|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1639557670000|2021-12-15 08:41:10|5186.1|5180.1|5187.7|5181.7|5187.7|5181.7|5186.1|5180.1|0
1639557680000|2021-12-15 08:41:20|5187.9|5181.9|5188.2|5182.2|5188.2|5182.2|5187.9|5181.9|0
1639557690000|2021-12-15 08:41:30|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|0
1639557700000|2021-12-15 08:41:40|5189.4|5183.4|5189.9|5183.9|5189.9|5183.9|5189.4|5183.4|2
1639557710000|2021-12-15 08:41:50|5189.7|5183.7|5189|5183|5189.9|5183.9|5189|5183|0
1639557720000|2021-12-15 08:42:00|5189.2|5183.2|5189.7|5183.7|5189.7|5183.7|5189.2|5183.2|0
1639557730000|2021-12-15 08:42:10|5189.5|5183.5|5186.9|5180.9|5189.5|5183.5|5186.9|5180.9|0
1639557780000|2021-12-15 08:43:00|5185.9|5179.9|5182.9|5176.9|5185.9|5179.9|5182.9|5176.9|8
1639557800000|2021-12-15 08:43:20|5183.1|5177.1|5183.4|5177.4|5183.4|5177.4|5183.1|5177.1|0
1639557810000|2021-12-15 08:43:30|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1639557820000|2021-12-15 08:43:40|5185.9|5179.9|5186.2|5180.2|5186.2|5180.2|5185.9|5179.9|0
1639557830000|2021-12-15 08:43:50|5186.4|5180.4|5187.4|5181.4|5187.4|5181.4|5186.4|5180.4|0
1639557870000|2021-12-15 08:44:30|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|0
1639557900000|2021-12-15 08:45:00|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1639557920000|2021-12-15 08:45:20|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1639557930000|2021-12-15 08:45:30|5183.5|5177.5|5184.2|5178.2|5184.2|5178.2|5183.5|5177.5|0
1639557950000|2021-12-15 08:45:50|5184.4|5178.4|5184.7|5178.7|5184.7|5178.7|5184.4|5178.4|0
1639557960000|2021-12-15 08:46:00|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1639558030000|2021-12-15 08:47:10|5183.9|5177.9|5183.7|5177.7|5183.9|5177.9|5183.7|5177.7|0
1639558040000|2021-12-15 08:47:20|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1639558050000|2021-12-15 08:47:30|5184.4|5178.4|5184.7|5178.7|5184.7|5178.7|5184.4|5178.4|0
1639558060000|2021-12-15 08:47:40|5185.2|5179.2|5187.4|5181.4|5187.4|5181.4|5185.2|5179.2|2
1639558080000|2021-12-15 08:48:00|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|0
1639558090000|2021-12-15 08:48:10|5187.4|5181.4|5187.7|5181.7|5187.9|5181.9|5187.4|5181.4|0
1639558180000|2021-12-15 08:49:40|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1639558190000|2021-12-15 08:49:50|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|0
1639558210000|2021-12-15 08:50:10|5187.5|5181.5|5188.2|5182.2|5188.2|5182.2|5187.5|5181.5|1
1639558310000|2021-12-15 08:51:50|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|0
1639558320000|2021-12-15 08:52:00|5187.4|5181.4|5187.7|5181.7|5187.9|5181.9|5187.4|5181.4|0
1639558330000|2021-12-15 08:52:10|5188|5182|5188|5182|5188|5182|5188|5182|0
1639558350000|2021-12-15 08:52:30|5187.7|5181.7|5186.4|5180.4|5187.7|5181.7|5186.4|5180.4|1
1639558360000|2021-12-15 08:52:40|5186.2|5180.2|5186.4|5180.4|5186.4|5180.4|5186.2|5180.2|3
1639558380000|2021-12-15 08:53:00|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1639558400000|2021-12-15 08:53:20|5186.7|5180.7|5187.4|5181.4|5187.4|5181.4|5186.7|5180.7|1
1639558420000|2021-12-15 08:53:40|5187.9|5181.9|5187.4|5181.4|5187.9|5181.9|5187.4|5181.4|2
1639558440000|2021-12-15 08:54:00|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1639558500000|2021-12-15 08:55:00|5187.2|5181.2|5187.7|5181.7|5187.7|5181.7|5187.2|5181.2|0
1639558520000|2021-12-15 08:55:20|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|0
1639558560000|2021-12-15 08:56:00|5187.4|5181.4|5187.7|5181.7|5187.7|5181.7|5187.4|5181.4|0
1639558570000|2021-12-15 08:56:10|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|0
1639558580000|2021-12-15 08:56:20|5188.4|5182.4|5188.2|5182.2|5188.4|5182.4|5188.2|5182.2|0
1639558590000|2021-12-15 08:56:30|5186.2|5180.2|5186.4|5180.4|5186.4|5180.4|5186.2|5180.2|1
1639558620000|2021-12-15 08:57:00|5184.2|5178.2|5185.2|5179.2|5185.2|5179.2|5184.2|5178.2|9
1639558630000|2021-12-15 08:57:10|5185.5|5179.5|5185.2|5179.2|5185.5|5179.5|5185.2|5179.2|0
1639558640000|2021-12-15 08:57:20|5184.7|5178.7|5184.2|5178.2|5184.7|5178.7|5184.2|5178.2|0
1639558660000|2021-12-15 08:57:40|5183.7|5177.7|5184.7|5178.7|5184.7|5178.7|5183.7|5177.7|1
1639558730000|2021-12-15 08:58:50|5182.2|5176.2|5183.2|5177.2|5183.7|5177.7|5182.2|5176.2|2
1639558740000|2021-12-15 08:59:00|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|0
1639558750000|2021-12-15 08:59:10|5182.2|5176.2|5183.7|5177.7|5183.7|5177.7|5182.2|5176.2|2
1639558760000|2021-12-15 08:59:20|5183.2|5177.2|5182.7|5176.7|5183.2|5177.2|5182.7|5176.7|0
1639558770000|2021-12-15 08:59:30|5182.2|5176.2|5181.5|5175.5|5182.2|5176.2|5181.5|5175.5|3
1639558780000|2021-12-15 08:59:40|5182|5176|5182.7|5176.7|5182.7|5176.7|5182|5176|6
1639558790000|2021-12-15 08:59:50|5182|5176|5182|5176|5182.2|5176.2|5182|5176|3
1639558800000|2021-12-15 09:00:00|5181.5|5175.5|5180.4|5174.4|5181.5|5175.5|5180.4|5174.4|4
1639558810000|2021-12-15 09:00:10|5181.2|5175.2|5181.5|5175.5|5181.7|5175.7|5181.2|5175.2|0
1639558850000|2021-12-15 09:00:50|5181.7|5175.7|5184.7|5178.7|5184.7|5178.7|5181.7|5175.7|3
1639558860000|2021-12-15 09:01:00|5185.2|5179.2|5185.4|5179.4|5185.4|5179.4|5185.2|5179.2|0
1639558880000|2021-12-15 09:01:20|5184.9|5178.9|5184.5|5178.5|5184.9|5178.9|5184.5|5178.5|0
1639558910000|2021-12-15 09:01:50|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1639558920000|2021-12-15 09:02:00|5183|5177|5180.2|5174.2|5183|5177|5180.2|5174.2|5
1639558930000|2021-12-15 09:02:10|5180|5174|5180|5174|5180|5174|5180|5174|0
1639558950000|2021-12-15 09:02:30|5179.8|5173.8|5179.5|5173.5|5179.8|5173.8|5179.5|5173.5|0
1639558960000|2021-12-15 09:02:40|5179.2|5173.2|5179|5173|5179.2|5173.2|5179|5173|1
1639558970000|2021-12-15 09:02:50|5176.2|5170.2|5177.2|5171.2|5177.2|5171.2|5176.2|5170.2|3
1639558980000|2021-12-15 09:03:00|5177.5|5171.5|5179.7|5173.7|5179.7|5173.7|5177.5|5171.5|1
1639559000000|2021-12-15 09:03:20|5179.9|5173.9|5180.2|5174.2|5180.2|5174.2|5179.9|5173.9|0
1639559010000|2021-12-15 09:03:30|5180|5174|5180.2|5174.2|5180.2|5174.2|5180|5174|0
1639559020000|2021-12-15 09:03:40|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.5|5174.5|0
1639559030000|2021-12-15 09:03:50|5182.2|5176.2|5182.1|5176.1|5182.2|5176.2|5181.7|5175.7|1
1639559040000|2021-12-15 09:04:00|5182.4|5176.4|5183.2|5177.2|5183.2|5177.2|5182.4|5176.4|0
1639559100000|2021-12-15 09:05:00|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1639559110000|2021-12-15 09:05:10|5183.7|5177.7|5184.9|5178.9|5184.9|5178.9|5183.7|5177.7|4
1639559130000|2021-12-15 09:05:30|5184.7|5178.7|5184.4|5178.4|5184.7|5178.7|5184.4|5178.4|0
1639559140000|2021-12-15 09:05:40|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|0
1639559150000|2021-12-15 09:05:50|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|0
1639559160000|2021-12-15 09:06:00|5184.9|5178.9|5185.4|5179.4|5185.4|5179.4|5184.7|5178.7|0
1639559170000|2021-12-15 09:06:10|5185.2|5179.2|5185.4|5179.4|5185.4|5179.4|5185.2|5179.2|0
1639559190000|2021-12-15 09:06:30|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|0
1639559210000|2021-12-15 09:06:50|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|2
1639559230000|2021-12-15 09:07:10|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1639559240000|2021-12-15 09:07:20|||||||||2
1639559260000|2021-12-15 09:07:40|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1639559270000|2021-12-15 09:07:50|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|2
1639559290000|2021-12-15 09:08:10|5183.2|5177.2|5183.2|5177.2|5183.4|5177.4|5183.2|5177.2|0
1639559310000|2021-12-15 09:08:30|5183|5177|5183|5177|5183|5177|5183|5177|0
1639559340000|2021-12-15 09:09:00|5182.8|5176.8|5182.5|5176.5|5182.8|5176.8|5182.5|5176.5|0
1639559360000|2021-12-15 09:09:20|5182|5176|5181|5175|5182|5176|5181|5175|0
1639559400000|2021-12-15 09:10:00|5180.8|5174.8|5180.2|5174.2|5180.8|5174.8|5180.2|5174.2|0
1639559420000|2021-12-15 09:10:20|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|0
1639559440000|2021-12-15 09:10:40|5180.3|5174.3|5180.2|5174.2|5180.3|5174.3|5180.2|5174.2|1
1639559460000|2021-12-15 09:11:00|5180.4|5174.4|5180.2|5174.2|5180.7|5174.7|5180.2|5174.2|0
1639559510000|2021-12-15 09:11:50|5179.7|5173.7|5180|5174|5180|5174|5179.7|5173.7|8
1639559520000|2021-12-15 09:12:00|5180.5|5174.5|5180.5|5174.5|5181|5175|5180.5|5174.5|6
1639559530000|2021-12-15 09:12:10|5180.7|5174.7|5180.9|5174.9|5181.2|5175.2|5180.7|5174.7|1
1639559540000|2021-12-15 09:12:20|5181|5175|5181.2|5175.2|5181.2|5175.2|5180.7|5174.7|0
1639559550000|2021-12-15 09:12:30|5181|5175|5181|5175|5181|5175|5181|5175|0
1639559560000|2021-12-15 09:12:40|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1639559580000|2021-12-15 09:13:00|5176.9|5170.9|5178|5172|5178.2|5172.2|5175.5|5169.5|8
1639559590000|2021-12-15 09:13:10|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|0
1639559600000|2021-12-15 09:13:20|5177.2|5171.2|5177.7|5171.7|5177.7|5171.7|5177|5171|3
1639559610000|2021-12-15 09:13:30|||||||||1
1639559620000|2021-12-15 09:13:40|5178|5172|5178|5172|5178|5172|5178|5172|0
1639559640000|2021-12-15 09:14:00|5178.2|5172.2|5178|5172|5178.2|5172.2|5178|5172|0
1639559660000|2021-12-15 09:14:20|5179.4|5173.4|5179.7|5173.7|5179.7|5173.7|5179.4|5173.4|0
1639559680000|2021-12-15 09:14:40|5179.5|5173.5|5179.4|5173.4|5179.5|5173.5|5179.4|5173.4|1
1639559690000|2021-12-15 09:14:50|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|0
1639559700000|2021-12-15 09:15:00|5179|5173|5179|5173|5179|5173|5179|5173|0
1639559710000|2021-12-15 09:15:10|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|0
1639559720000|2021-12-15 09:15:20|5179|5173|5179|5173|5179|5173|5179|5173|0
1639559730000|2021-12-15 09:15:30|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|0
1639559750000|2021-12-15 09:15:50|5178.5|5172.5|5177|5171|5178.5|5172.5|5177|5171|3
1639559760000|2021-12-15 09:16:00|5177.2|5171.2|5177.7|5171.7|5177.7|5171.7|5177.2|5171.2|2
1639559810000|2021-12-15 09:16:50|5176.7|5170.7|5177.2|5171.2|5177.2|5171.2|5176.7|5170.7|4
1639559820000|2021-12-15 09:17:00|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|1
1639559830000|2021-12-15 09:17:10|5177.5|5171.5|5177.7|5171.7|5177.7|5171.7|5177.5|5171.5|0
1639559860000|2021-12-15 09:17:40|5178|5172|5178|5172|5178|5172|5178|5172|0
1639559870000|2021-12-15 09:17:50|5178.4|5172.4|5178.2|5172.2|5178.4|5172.4|5178.2|5172.2|0
1639559880000|2021-12-15 09:18:00|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|0
1639559900000|2021-12-15 09:18:20|5179|5173|5178.7|5172.7|5179|5173|5178.7|5172.7|0
1639559930000|2021-12-15 09:18:50|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|0
1639559940000|2021-12-15 09:19:00|5178|5172|5177.5|5171.5|5178|5172|5177.5|5171.5|6
1639559960000|2021-12-15 09:19:20|5176.9|5170.9|5178|5172|5178|5172|5176.9|5170.9|1
1639559970000|2021-12-15 09:19:30|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|0
1639559980000|2021-12-15 09:19:40|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|0
1639560010000|2021-12-15 09:20:10|5177.2|5171.2|5177|5171|5177.2|5171.2|5177|5171|0
1639560030000|2021-12-15 09:20:30|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|0
1639560050000|2021-12-15 09:20:50|5176|5170|5176|5170|5176|5170|5176|5170|0
1639560100000|2021-12-15 09:21:40|5173.5|5167.5|5174.2|5168.2|5174.2|5168.2|5173.5|5167.5|4
1639560110000|2021-12-15 09:21:50|5173.7|5167.7|5174.2|5168.2|5174.2|5168.2|5173.7|5167.7|5
1639560180000|2021-12-15 09:23:00|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|0
1639560200000|2021-12-15 09:23:20|5174.3|5168.3|5174.7|5168.7|5174.7|5168.7|5174.3|5168.3|1
1639560240000|2021-12-15 09:24:00|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174|5168|7
1639560270000|2021-12-15 09:24:30|5174.2|5168.2|5174.5|5168.5|5174.5|5168.5|5174|5168|3
1639560280000|2021-12-15 09:24:40|5174.3|5168.3|5174.5|5168.5|5174.5|5168.5|5174.3|5168.3|1
1639560320000|2021-12-15 09:25:20|5174.2|5168.2|5174.5|5168.5|5174.5|5168.5|5174.2|5168.2|0
1639560330000|2021-12-15 09:25:30|5175.1|5169.1|5174.5|5168.5|5175.1|5169.1|5174.5|5168.5|1
1639560360000|2021-12-15 09:26:00|5174|5168|5174.5|5168.5|5174.7|5168.7|5174|5168|3
1639560380000|2021-12-15 09:26:20|5174.2|5168.2|5174|5168|5174.2|5168.2|5174|5168|0
1639560410000|2021-12-15 09:26:50|5173.7|5167.7|5174.5|5168.5|5174.5|5168.5|5173.7|5167.7|3
1639560500000|2021-12-15 09:28:20|||||||||1
1639560510000|2021-12-15 09:28:30|5174.7|5168.7|5174.5|5168.5|5174.7|5168.7|5174.5|5168.5|0
1639560520000|2021-12-15 09:28:40|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174|5168|2
1639560530000|2021-12-15 09:28:50|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|9
1639560540000|2021-12-15 09:29:00|5175.1|5169.1|5171.7|5165.7|5175.1|5169.1|5169.7|5163.7|13
1639560550000|2021-12-15 09:29:10|5172.2|5166.2|5172.7|5166.7|5172.7|5166.7|5172.2|5166.2|6
1639560560000|2021-12-15 09:29:20|5172.5|5166.5|5173.8|5167.8|5173.8|5167.8|5171.9|5165.9|3
1639560570000|2021-12-15 09:29:30|||||||||1
1639560590000|2021-12-15 09:29:50|5173.1|5167.1|5173.6|5167.6|5173.8|5167.8|5173.1|5167.1|3
1639560620000|2021-12-15 09:30:20|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|1
1639560700000|2021-12-15 09:31:40|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|0
1639560730000|2021-12-15 09:32:10|5171.1|5165.1|5170.3|5164.3|5171.1|5165.1|5170.3|5164.3|6
1639560760000|2021-12-15 09:32:40|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|2
1639560780000|2021-12-15 09:33:00|5171.7|5165.7|5171.3|5165.3|5172|5166|5171.3|5165.3|1
1639560820000|2021-12-15 09:33:40|5171|5165|5171|5165|5171|5165|5171|5165|0
1639560830000|2021-12-15 09:33:50|||||||||3
1639560840000|2021-12-15 09:34:00|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5
1639560850000|2021-12-15 09:34:10|||||||||1
1639560940000|2021-12-15 09:35:40|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|1
1639560960000|2021-12-15 09:36:00|5172.2|5166.2|5170.7|5164.7|5172.2|5166.2|5170.5|5164.5|1
1639561000000|2021-12-15 09:36:40|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639561010000|2021-12-15 09:36:50|||||||||2
1639561020000|2021-12-15 09:37:00|5170.4|5164.4|5170.7|5164.7|5170.7|5164.7|5170.2|5164.2|0
1639561030000|2021-12-15 09:37:10|5170.5|5164.5|5170.9|5164.9|5171.7|5165.7|5169.9|5163.9|5
1639561040000|2021-12-15 09:37:20|5170.7|5164.7|5170.7|5164.7|5170.9|5164.9|5170.7|5164.7|0
1639561060000|2021-12-15 09:37:40|5170.9|5164.9|5171.2|5165.2|5171.2|5165.2|5170.9|5164.9|0
1639561070000|2021-12-15 09:37:50|5171.4|5165.4|5170.7|5164.7|5171.7|5165.7|5170.7|5164.7|1
1639561130000|2021-12-15 09:38:50|5170.9|5164.9|5171.7|5165.7|5171.7|5165.7|5170.9|5164.9|0
1639561140000|2021-12-15 09:39:00|5171.5|5165.5|5169.5|5163.5|5171.5|5165.5|5169|5163|9
1639561160000|2021-12-15 09:39:20|5162.8|5156.8|5163.8|5157.8|5163.8|5157.8|5161.8|5155.8|13
1639561170000|2021-12-15 09:39:30|5164.3|5158.3|5164.8|5158.8|5165.3|5159.3|5163.8|5157.8|9
1639561180000|2021-12-15 09:39:40|5165.3|5159.3|5166.8|5160.8|5166.8|5160.8|5165.3|5159.3|4
1639561200000|2021-12-15 09:40:00|5163.2|5157.2|5163.5|5157.5|5163.5|5157.5|5162.7|5156.7|8
1639561210000|2021-12-15 09:40:10|5163.8|5157.8|5162.7|5156.7|5163.8|5157.8|5162.5|5156.5|2
1639561220000|2021-12-15 09:40:20|5163|5157|5163|5157|5163|5157|5163|5157|0
1639561230000|2021-12-15 09:40:30|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|0
1639561240000|2021-12-15 09:40:40|5164|5158|5164|5158|5164|5158|5164|5158|0
1639561250000|2021-12-15 09:40:50|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|0
1639561260000|2021-12-15 09:41:00|5163.6|5157.6|5164|5158|5164|5158|5163.3|5157.3|0
1639561270000|2021-12-15 09:41:10|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|1
1639561280000|2021-12-15 09:41:20|5163.1|5157.1|5162.8|5156.8|5163.3|5157.3|5162.8|5156.8|10
1639561290000|2021-12-15 09:41:30|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|4
1639561300000|2021-12-15 09:41:40|||||||||74
1639561310000|2021-12-15 09:41:50|5163.5|5157.5|5163.3|5157.3|5163.8|5157.8|5163.1|5157.1|2
1639561360000|2021-12-15 09:42:40|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.5|5156.5|0
1639561370000|2021-12-15 09:42:50|5163|5157|5162.7|5156.7|5163|5157|5162.5|5156.5|0
1639561380000|2021-12-15 09:43:00|5163|5157|5163|5157|5163|5157|5163|5157|0
1639561390000|2021-12-15 09:43:10|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|1
1639561400000|2021-12-15 09:43:20|5162.1|5156.1|5163|5157|5163|5157|5161.8|5155.8|2
1639561410000|2021-12-15 09:43:30|5162.8|5156.8|5162.7|5156.7|5162.8|5156.8|5162.7|5156.7|0
1639561420000|2021-12-15 09:43:40|5163|5157|5163|5157|5163|5157|5163|5157|1
1639561440000|2021-12-15 09:44:00|5162.8|5156.8|5162|5156|5162.8|5156.8|5162|5156|8
1639561450000|2021-12-15 09:44:10|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1639561470000|2021-12-15 09:44:30|5161.7|5155.7|5161.7|5155.7|5162|5156|5161.5|5155.5|4
1639561490000|2021-12-15 09:44:50|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1639561500000|2021-12-15 09:45:00|5159.7|5153.7|5159.9|5153.9|5159.9|5153.9|5159.7|5153.7|83
1639561510000|2021-12-15 09:45:10|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|52
1639561520000|2021-12-15 09:45:20|5159.7|5153.7|5159.9|5153.9|5159.9|5153.9|5159.4|5153.4|1
1639561550000|2021-12-15 09:45:50|5159.7|5153.7|5159.9|5153.9|5159.9|5153.9|5159.7|5153.7|0
1639561570000|2021-12-15 09:46:10|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|0
1639561580000|2021-12-15 09:46:20|5159|5153|5159.2|5153.2|5159.2|5153.2|5159|5153|2
1639561590000|2021-12-15 09:46:30|5159|5153|5159.7|5153.7|5159.7|5153.7|5159|5153|7
1639561600000|2021-12-15 09:46:40|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1639561610000|2021-12-15 09:46:50|5159.7|5153.7|5159.5|5153.5|5159.7|5153.7|5159.5|5153.5|0
1639561620000|2021-12-15 09:47:00|5159.3|5153.3|5159|5153|5159.3|5153.3|5159|5153|0
1639561630000|2021-12-15 09:47:10|||||||||1
1639561640000|2021-12-15 09:47:20|||||||||1
1639561650000|2021-12-15 09:47:30|5159.2|5153.2|5159.5|5153.5|5159.5|5153.5|5159.2|5153.2|16
1639561660000|2021-12-15 09:47:40|5160|5154|5160.2|5154.2|5160.2|5154.2|5160|5154|0
1639561670000|2021-12-15 09:47:50|5160|5154|5160|5154|5160|5154|5160|5154|1
1639561690000|2021-12-15 09:48:10|5160.2|5154.2|5161|5155|5161|5155|5160.2|5154.2|2
1639561710000|2021-12-15 09:48:30|5160.8|5154.8|5160.5|5154.5|5160.8|5154.8|5160.5|5154.5|7
1639561720000|2021-12-15 09:48:40|5160.7|5154.7|5160.2|5154.2|5161|5155|5160.2|5154.2|1
1639561740000|2021-12-15 09:49:00|5160|5154|5160.2|5154.2|5160.2|5154.2|5160|5154|5
1639561750000|2021-12-15 09:49:10|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|0
1639561770000|2021-12-15 09:49:30|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.2|5154.2|2
1639561790000|2021-12-15 09:49:50|5160.2|5154.2|5159.2|5153.2|5160.2|5154.2|5159.2|5153.2|4
1639561810000|2021-12-15 09:50:10|||||||||15
1639561820000|2021-12-15 09:50:20|5158.9|5152.9|5159.4|5153.4|5159.4|5153.4|5158.7|5152.7|2
1639561840000|2021-12-15 09:50:40|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|2
1639561850000|2021-12-15 09:50:50|||||||||1
1639561860000|2021-12-15 09:51:00|5158.7|5152.7|5158.9|5152.9|5158.9|5152.9|5158.7|5152.7|0
1639561870000|2021-12-15 09:51:10|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|1
1639561880000|2021-12-15 09:51:20|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1639561890000|2021-12-15 09:51:30|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|0
1639561910000|2021-12-15 09:51:50|5162.5|5156.5|5162.7|5156.7|5162.7|5156.7|5162.2|5156.2|7
1639561920000|2021-12-15 09:52:00|5163|5157|5163.2|5157.2|5163.2|5157.2|5163|5157|38
1639561930000|2021-12-15 09:52:10|5162.7|5156.7|5163.7|5157.7|5164|5158|5162.7|5156.7|0
1639561940000|2021-12-15 09:52:20|5163.2|5157.2|5164|5158|5164|5158|5163.2|5157.2|2
1639561950000|2021-12-15 09:52:30|5163.7|5157.7|5163.5|5157.5|5163.7|5157.7|5163.5|5157.5|1
1639561960000|2021-12-15 09:52:40|5163.2|5157.2|5163.7|5157.7|5164.5|5158.5|5163.2|5157.2|1
1639561980000|2021-12-15 09:53:00|5164|5158|5164|5158|5164|5158|5164|5158|0
1639561990000|2021-12-15 09:53:10|5164.2|5158.2|5165.4|5159.4|5165.4|5159.4|5164.2|5158.2|2
1639562000000|2021-12-15 09:53:20|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|15
1639562020000|2021-12-15 09:53:40|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5
1639562030000|2021-12-15 09:53:50|5165.2|5159.2|5164.4|5158.4|5165.2|5159.2|5164.4|5158.4|0
1639562040000|2021-12-15 09:54:00|5162.4|5156.4|5163|5157|5163.4|5157.4|5162.3|5156.3|7
1639562050000|2021-12-15 09:54:10|5162.7|5156.7|5163.7|5157.7|5163.7|5157.7|5162.7|5156.7|0
1639562060000|2021-12-15 09:54:20|5163.9|5157.9|5164|5158|5164.2|5158.2|5163.7|5157.7|0
1639562070000|2021-12-15 09:54:30|5163.7|5157.7|5164.7|5158.7|5164.7|5158.7|5163.7|5157.7|0
1639562110000|2021-12-15 09:55:10|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|0
1639562130000|2021-12-15 09:55:30|5164.6|5158.6|5165|5159|5165.2|5159.2|5164.6|5158.6|3
1639562170000|2021-12-15 09:56:10|5164.5|5158.5|5164.5|5158.5|5164.5|5158.5|5164.5|5158.5|0
1639562210000|2021-12-15 09:56:50|5165|5159|5166.2|5160.2|5166.4|5160.4|5165|5159|1
1639562220000|2021-12-15 09:57:00|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|3
1639562230000|2021-12-15 09:57:10|5162.7|5156.7|5162.9|5156.9|5162.9|5156.9|5162.7|5156.7|3
1639562250000|2021-12-15 09:57:30|5163.2|5157.2|5165.4|5159.4|5165.4|5159.4|5163.2|5157.2|1
1639562280000|2021-12-15 09:58:00|5165.2|5159.2|5168.7|5162.7|5168.7|5162.7|5165.2|5159.2|3
1639562300000|2021-12-15 09:58:20|5170|5164|5170|5164|5170|5164|5170|5164|6
1639562310000|2021-12-15 09:58:30|||||||||1
1639562330000|2021-12-15 09:58:50|5170.2|5164.2|5171.2|5165.2|5171.2|5165.2|5170.2|5164.2|0
1639562340000|2021-12-15 09:59:00|5171|5165|5169|5163|5171|5165|5169|5163|5
1639562350000|2021-12-15 09:59:10|5168.5|5162.5|5170|5164|5170|5164|5168.5|5162.5|0
1639562360000|2021-12-15 09:59:20|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639562390000|2021-12-15 09:59:50|5170.7|5164.7|5171|5165|5171|5165|5170.7|5164.7|0
1639562400000|2021-12-15 10:00:00|5170.8|5164.8|5170.5|5164.5|5170.8|5164.8|5170.5|5164.5|0
1639562420000|2021-12-15 10:00:20|5171|5165|5171|5165|5171|5165|5171|5165|0
1639562430000|2021-12-15 10:00:30|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639562450000|2021-12-15 10:00:50|5170.3|5164.3|5170|5164|5170.3|5164.3|5170|5164|0
1639562460000|2021-12-15 10:01:00|5169.4|5163.4|5165.7|5159.7|5169.4|5163.4|5165.1|5159.1|4
1639562490000|2021-12-15 10:01:30|5165.5|5159.5|5163.2|5157.2|5165.5|5159.5|5163.2|5157.2|0
1639562520000|2021-12-15 10:02:00|5163.4|5157.4|5163.2|5157.2|5163.4|5157.4|5163.2|5157.2|0
1639562530000|2021-12-15 10:02:10|5164.5|5158.5|5163.2|5157.2|5164.5|5158.5|5163.2|5157.2|0
1639562540000|2021-12-15 10:02:20|5164.5|5158.5|5163.2|5157.2|5164.5|5158.5|5163.2|5157.2|0
1639562550000|2021-12-15 10:02:30|5164|5158|5163.2|5157.2|5164.7|5158.7|5163.2|5157.2|1
1639562580000|2021-12-15 10:03:00|5163|5157|5162.2|5156.2|5163|5157|5162.2|5156.2|0
1639562600000|2021-12-15 10:03:20|||||||||2
1639562610000|2021-12-15 10:03:30|5162.7|5156.7|5162.9|5156.9|5162.9|5156.9|5162.7|5156.7|1
1639562630000|2021-12-15 10:03:50|5162.7|5156.7|5160.4|5154.4|5162.7|5156.7|5159.9|5153.9|3
1639562640000|2021-12-15 10:04:00|5160|5154|5160.2|5154.2|5160.2|5154.2|5160|5154|6
1639562650000|2021-12-15 10:04:10|5160.4|5154.4|5160.7|5154.7|5160.7|5154.7|5160.4|5154.4|0
1639562680000|2021-12-15 10:04:40|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|2
1639562690000|2021-12-15 10:04:50|5160.2|5154.2|5160.5|5154.5|5160.7|5154.7|5160.2|5154.2|1
1639562700000|2021-12-15 10:05:00|5160.2|5154.2|5160.2|5154.2|5160.7|5154.7|5160.2|5154.2|0
1639562710000|2021-12-15 10:05:10|||||||||1
1639562720000|2021-12-15 10:05:20|5160.7|5154.7|5161.4|5155.4|5161.4|5155.4|5160.7|5154.7|1
1639562740000|2021-12-15 10:05:40|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|13
1639562760000|2021-12-15 10:06:00|5163|5157|5162.7|5156.7|5163|5157|5162.4|5156.4|0
1639562780000|2021-12-15 10:06:20|5164.7|5158.7|5164.4|5158.4|5164.7|5158.7|5164.4|5158.4|2
1639562810000|2021-12-15 10:06:50|||||||||2
1639562820000|2021-12-15 10:07:00|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|0
1639562830000|2021-12-15 10:07:10|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|0
1639562870000|2021-12-15 10:07:50|5165.2|5159.2|5163.2|5157.2|5165.2|5159.2|5163.2|5157.2|2
1639562880000|2021-12-15 10:08:00|5160.2|5154.2|5157.9|5151.9|5160.7|5154.7|5157.9|5151.9|20
1639562890000|2021-12-15 10:08:10|5158.1|5152.1|5160.4|5154.4|5160.7|5154.7|5158.1|5152.1|0
1639562920000|2021-12-15 10:08:40|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|0
1639562940000|2021-12-15 10:09:00|5160.7|5154.7|5159.7|5153.7|5160.7|5154.7|5159.7|5153.7|6
1639562950000|2021-12-15 10:09:10|5160.2|5154.2|5160.7|5154.7|5160.7|5154.7|5160.2|5154.2|1
1639562960000|2021-12-15 10:09:20|5160.2|5154.2|5160.7|5154.7|5160.7|5154.7|5160.2|5154.2|0
1639563000000|2021-12-15 10:10:00|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|1
1639563040000|2021-12-15 10:10:40|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|0
1639563050000|2021-12-15 10:10:50|5160.4|5154.4|5160.7|5154.7|5160.7|5154.7|5160.2|5154.2|1
1639563080000|2021-12-15 10:11:20|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|1
1639563100000|2021-12-15 10:11:40|5160.2|5154.2|5157.7|5151.7|5160.2|5154.2|5157.7|5151.7|6
1639563110000|2021-12-15 10:11:50|5157.5|5151.5|5159.2|5153.2|5159.7|5153.7|5157.5|5151.5|2
1639563180000|2021-12-15 10:13:00|5159.7|5153.7|5159.9|5153.9|5159.9|5153.9|5159.7|5153.7|1
1639563190000|2021-12-15 10:13:10|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|0
1639563200000|2021-12-15 10:13:20|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1639563210000|2021-12-15 10:13:30|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|0
1639563240000|2021-12-15 10:14:00|5158.7|5152.7|5158|5152|5159.2|5153.2|5158|5152|7
1639563270000|2021-12-15 10:14:30|5157.2|5151.2|5157.2|5151.2|5158|5152|5156.9|5150.9|2
1639563280000|2021-12-15 10:14:40|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|0
1639563290000|2021-12-15 10:14:50|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|3
1639563350000|2021-12-15 10:15:50|5157|5151|5157.7|5151.7|5157.7|5151.7|5157|5151|3
1639563360000|2021-12-15 10:16:00|5157.5|5151.5|5158.2|5152.2|5158.2|5152.2|5157.5|5151.5|1
1639563410000|2021-12-15 10:16:50|5158.7|5152.7|5158.7|5152.7|5159.7|5153.7|5158.7|5152.7|1
1639563420000|2021-12-15 10:17:00|5157.9|5151.9|5158|5152|5158.2|5152.2|5157.2|5151.2|2
1639563480000|2021-12-15 10:18:00|5157.6|5151.6|5158|5152|5158|5152|5157.6|5151.6|1
1639563490000|2021-12-15 10:18:10|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|1
1639563500000|2021-12-15 10:18:20|5158.9|5152.9|5159.9|5153.9|5160.2|5154.2|5158.9|5152.9|1
1639563510000|2021-12-15 10:18:30|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|0
1639563530000|2021-12-15 10:18:50|5160|5154|5158.2|5152.2|5160|5154|5158.2|5152.2|2
1639563540000|2021-12-15 10:19:00|5157.2|5151.2|5157|5151|5157.2|5151.2|5157|5151|6
1639563560000|2021-12-15 10:19:20|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|2
1639563580000|2021-12-15 10:19:40|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|1
1639563600000|2021-12-15 10:20:00|5157|5151|5154.5|5148.5|5157|5151|5154.5|5148.5|2
1639563610000|2021-12-15 10:20:10|5154.7|5148.7|5155|5149|5155|5149|5154.7|5148.7|26
1639563660000|2021-12-15 10:21:00|5154.7|5148.7|5154.5|5148.5|5154.7|5148.7|5154.5|5148.5|1
1639563680000|2021-12-15 10:21:20|5154.7|5148.7|5155.7|5149.7|5155.7|5149.7|5154.7|5148.7|2
1639563730000|2021-12-15 10:22:10|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|1
1639563740000|2021-12-15 10:22:20|5155.2|5149.2|5156.7|5150.7|5157|5151|5155.2|5149.2|4
1639563750000|2021-12-15 10:22:30|5157|5151|5157|5151|5157|5151|5157|5151|0
1639563780000|2021-12-15 10:23:00|5157.2|5151.2|5158.2|5152.2|5159|5153|5157.2|5151.2|2
1639563790000|2021-12-15 10:23:10|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|0
1639563820000|2021-12-15 10:23:40|5158.9|5152.9|5158.5|5152.5|5159.5|5153.5|5158.5|5152.5|2
1639563830000|2021-12-15 10:23:50|5158.9|5152.9|5158.5|5152.5|5159.5|5153.5|5158.5|5152.5|0
1639563840000|2021-12-15 10:24:00|||||||||3
1639563850000|2021-12-15 10:24:10|5158.2|5152.2|5158.5|5152.5|5158.5|5152.5|5158.2|5152.2|0
1639563860000|2021-12-15 10:24:20|5158.2|5152.2|5158.5|5152.5|5158.5|5152.5|5158.2|5152.2|0
1639563890000|2021-12-15 10:24:50|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|1
1639563900000|2021-12-15 10:25:00|5158.5|5152.5|5158.2|5152.2|5158.5|5152.5|5158.2|5152.2|0
1639563960000|2021-12-15 10:26:00|5158.5|5152.5|5159.7|5153.7|5159.7|5153.7|5158.5|5152.5|0
1639563970000|2021-12-15 10:26:10|5159.2|5153.2|5159.7|5153.7|5159.7|5153.7|5159.2|5153.2|0
1639563980000|2021-12-15 10:26:20|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|9
1639563990000|2021-12-15 10:26:30|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|0
1639564000000|2021-12-15 10:26:40|5162.2|5156.2|5162.2|5156.2|5162.7|5156.7|5162.2|5156.2|0
1639564010000|2021-12-15 10:26:50|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|0
1639564020000|2021-12-15 10:27:00|||||||||1
1639564030000|2021-12-15 10:27:10|5162.5|5156.5|5162.2|5156.2|5162.5|5156.5|5162.2|5156.2|0
1639564040000|2021-12-15 10:27:20|5162.7|5156.7|5162.2|5156.2|5162.7|5156.7|5162.2|5156.2|0
1639564070000|2021-12-15 10:27:50|5162|5156|5162|5156|5162|5156|5162|5156|0
1639564090000|2021-12-15 10:28:10|5161.8|5155.8|5162|5156|5162|5156|5161.8|5155.8|0
1639564100000|2021-12-15 10:28:20|5161.5|5155.5|5162|5156|5162|5156|5161.2|5155.2|0
1639564110000|2021-12-15 10:28:30|5162.2|5156.2|5162|5156|5162.2|5156.2|5162|5156|0
1639564120000|2021-12-15 10:28:40|5162.7|5156.7|5162.2|5156.2|5162.7|5156.7|5162|5156|2
1639564130000|2021-12-15 10:28:50|5162|5156|5162|5156|5162|5156|5162|5156|0
1639564140000|2021-12-15 10:29:00|5161.5|5155.5|5160.5|5154.5|5161.5|5155.5|5160.5|5154.5|3
1639564190000|2021-12-15 10:29:50|5160.2|5154.2|5156|5150|5160.2|5154.2|5156|5150|5
1639564200000|2021-12-15 10:30:00|5155.5|5149.5|5156.2|5150.2|5156.2|5150.2|5155.5|5149.5|4
1639564210000|2021-12-15 10:30:10|5156.3|5150.3|5156.3|5150.3|5156.3|5150.3|5156.3|5150.3|0
1639564260000|2021-12-15 10:31:00|||||||||1
1639564290000|2021-12-15 10:31:30|5158|5152|5160|5154|5160.5|5154.5|5158|5152|9
1639564320000|2021-12-15 10:32:00|||||||||2
1639564340000|2021-12-15 10:32:20|||||||||1
1639564350000|2021-12-15 10:32:30|5160.3|5154.3|5160|5154|5160.3|5154.3|5160|5154|1
1639564370000|2021-12-15 10:32:50|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|0
1639564380000|2021-12-15 10:33:00|5160.8|5154.8|5159.8|5153.8|5160.8|5154.8|5159.8|5153.8|8
1639564390000|2021-12-15 10:33:10|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|0
1639564400000|2021-12-15 10:33:20|5159|5153|5159.5|5153.5|5159.5|5153.5|5159|5153|1
1639564440000|2021-12-15 10:34:00|5159.3|5153.3|5159.5|5153.5|5159.5|5153.5|5159.3|5153.3|7
1639564450000|2021-12-15 10:34:10|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|1
1639564480000|2021-12-15 10:34:40|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|2
1639564490000|2021-12-15 10:34:50|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.3|5153.3|1
1639564500000|2021-12-15 10:35:00|||||||||1
1639564510000|2021-12-15 10:35:10|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|0
1639564560000|2021-12-15 10:36:00|5160.5|5154.5|5159.5|5153.5|5160.5|5154.5|5159.5|5153.5|7
1639564580000|2021-12-15 10:36:20|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|1
1639564610000|2021-12-15 10:36:50|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|1
1639564620000|2021-12-15 10:37:00|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159|5153|1
1639564640000|2021-12-15 10:37:20|||||||||1
1639564650000|2021-12-15 10:37:30|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|1
1639564660000|2021-12-15 10:37:40|5156.1|5150.1|5156.8|5150.8|5158.3|5152.3|5155.8|5149.8|8
1639564680000|2021-12-15 10:38:00|5157|5151|5156.6|5150.6|5157|5151|5156.6|5150.6|1
1639564700000|2021-12-15 10:38:20|5156.8|5150.8|5156.6|5150.6|5156.8|5150.8|5156.6|5150.6|1
1639564740000|2021-12-15 10:39:00|||||||||1
1639564750000|2021-12-15 10:39:10|5156.8|5150.8|5157.1|5151.1|5157.1|5151.1|5156.6|5150.6|0
1639564780000|2021-12-15 10:39:40|||||||||1
1639564790000|2021-12-15 10:39:50|5157.3|5151.3|5157.1|5151.1|5157.6|5151.6|5157.1|5151.1|1
1639564800000|2021-12-15 10:40:00|5156.9|5150.9|5156.1|5150.1|5156.9|5150.9|5156.1|5150.1|1
1639564860000|2021-12-15 10:41:00|5156.8|5150.8|5156.8|5150.8|5157.3|5151.3|5156.8|5150.8|1
1639564870000|2021-12-15 10:41:10|5156.6|5150.6|5156.6|5150.6|5156.6|5150.6|5156.6|5150.6|0
1639564920000|2021-12-15 10:42:00|||||||||1
1639564940000|2021-12-15 10:42:20|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|0
1639564950000|2021-12-15 10:42:30|5155.8|5149.8|5155.6|5149.6|5155.8|5149.8|5155.6|5149.6|0
1639564960000|2021-12-15 10:42:40|5155.3|5149.3|5156.3|5150.3|5156.3|5150.3|5155.3|5149.3|5
1639564970000|2021-12-15 10:42:50|5156.6|5150.6|5156.8|5150.8|5156.8|5150.8|5156.6|5150.6|1
1639564990000|2021-12-15 10:43:10|5156.3|5150.3|5156.3|5150.3|5156.8|5150.8|5156.3|5150.3|2
1639565000000|2021-12-15 10:43:20|5156.8|5150.8|5157.8|5151.8|5157.8|5151.8|5156.8|5150.8|3
1639565010000|2021-12-15 10:43:30|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|0
1639565020000|2021-12-15 10:43:40|5157.6|5151.6|5157.8|5151.8|5157.8|5151.8|5157.6|5151.6|0
1639565040000|2021-12-15 10:44:00|5157.6|5151.6|5157.3|5151.3|5157.6|5151.6|5156.8|5150.8|2
1639565050000|2021-12-15 10:44:10|5157.8|5151.8|5157.3|5151.3|5157.8|5151.8|5157.3|5151.3|0
1639565060000|2021-12-15 10:44:20|5157.1|5151.1|5157.3|5151.3|5157.3|5151.3|5157.1|5151.1|1
1639565080000|2021-12-15 10:44:40|5156.8|5150.8|5156.8|5150.8|5156.8|5150.8|5156.8|5150.8|0
1639565090000|2021-12-15 10:44:50|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.6|5151.6|0
1639565110000|2021-12-15 10:45:10|5157.6|5151.6|5157.3|5151.3|5157.6|5151.6|5157.3|5151.3|0
1639565120000|2021-12-15 10:45:20|5157.6|5151.6|5157.8|5151.8|5157.8|5151.8|5157.3|5151.3|3
1639565140000|2021-12-15 10:45:40|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|1
1639565210000|2021-12-15 10:46:50|5158.3|5152.3|5158.6|5152.6|5158.6|5152.6|5158.3|5152.3|0
1639565270000|2021-12-15 10:47:50|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|0
1639565280000|2021-12-15 10:48:00|5157.1|5151.1|5157.1|5151.1|5157.1|5151.1|5157.1|5151.1|1
1639565330000|2021-12-15 10:48:50|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1639565340000|2021-12-15 10:49:00|5158.1|5152.1|5157.6|5151.6|5158.1|5152.1|5157.6|5151.6|0
1639565380000|2021-12-15 10:49:40|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|0
1639565390000|2021-12-15 10:49:50|5158.1|5152.1|5158.3|5152.3|5158.3|5152.3|5158.1|5152.1|0
1639565410000|2021-12-15 10:50:10|5158.6|5152.6|5158.8|5152.8|5158.8|5152.8|5158.6|5152.6|0
1639565440000|2021-12-15 10:50:40|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|0
1639565450000|2021-12-15 10:50:50|5159.4|5153.4|5159.6|5153.6|5159.6|5153.6|5159.4|5153.4|2
1639565480000|2021-12-15 10:51:20|5159.9|5153.9|5160.1|5154.1|5160.1|5154.1|5159.9|5153.9|0
1639565520000|2021-12-15 10:52:00|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1639565530000|2021-12-15 10:52:10|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|2
1639565580000|2021-12-15 10:53:00|5157.6|5151.6|5157.6|5151.6|5157.9|5151.9|5157.6|5151.6|0
1639565610000|2021-12-15 10:53:30|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|0
1639565650000|2021-12-15 10:54:10|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1639565700000|2021-12-15 10:55:00|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|0
1639565750000|2021-12-15 10:55:50|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1639565760000|2021-12-15 10:56:00|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|1
1639565810000|2021-12-15 10:56:50|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|1
1639565840000|2021-12-15 10:57:20|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|0
1639565880000|2021-12-15 10:58:00|5155.9|5149.9|5157.4|5151.4|5157.4|5151.4|5155.9|5149.9|1
1639565900000|2021-12-15 10:58:20|5156.6|5150.6|5157.9|5151.9|5157.9|5151.9|5156.6|5150.6|3
1639565940000|2021-12-15 10:59:00|5157.6|5151.6|5157.9|5151.9|5158.4|5152.4|5157.4|5151.4|3
1639565980000|2021-12-15 10:59:40|5158.2|5152.2|5158.4|5152.4|5158.4|5152.4|5158.2|5152.2|1
1639566000000|2021-12-15 11:00:00|||||||||1
1639566050000|2021-12-15 11:00:50|||||||||1
1639566060000|2021-12-15 11:01:00|||||||||1
1639566070000|2021-12-15 11:01:10|5159.1|5153.1|5159.4|5153.4|5159.4|5153.4|5159.1|5153.1|9
1639566080000|2021-12-15 11:01:20|5160.6|5154.6|5159.8|5153.8|5160.6|5154.6|5159.8|5153.8|6
1639566120000|2021-12-15 11:02:00|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1639566140000|2021-12-15 11:02:20|5160.5|5154.5|5161|5155|5161|5155|5160.5|5154.5|0
1639566170000|2021-12-15 11:02:50|5160.5|5154.5|5161.8|5155.8|5162.1|5156.1|5160.5|5154.5|1
1639566180000|2021-12-15 11:03:00|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|0
1639566190000|2021-12-15 11:03:10|5163|5157|5163|5157|5163|5157|5163|5157|0
1639566210000|2021-12-15 11:03:30|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|5162.6|5156.6|1
1639566240000|2021-12-15 11:04:00|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|0
1639566250000|2021-12-15 11:04:10|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|0
1639566270000|2021-12-15 11:04:30|||||||||1
1639566290000|2021-12-15 11:04:50|5162.6|5156.6|5162.8|5156.8|5162.8|5156.8|5162.6|5156.6|1
1639566310000|2021-12-15 11:05:10|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|0
1639566330000|2021-12-15 11:05:30|5162.5|5156.5|5160.8|5154.8|5162.5|5156.5|5160.8|5154.8|0
1639566340000|2021-12-15 11:05:40|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1639566350000|2021-12-15 11:05:50|5161.1|5155.1|5160.8|5154.8|5161.1|5155.1|5160.8|5154.8|0
1639566360000|2021-12-15 11:06:00|5161|5155|5161.3|5155.3|5161.3|5155.3|5160.8|5154.8|0
1639566380000|2021-12-15 11:06:20|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|1
1639566390000|2021-12-15 11:06:30|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|1
1639566400000|2021-12-15 11:06:40|5160.8|5154.8|5161.3|5155.3|5161.3|5155.3|5160.8|5154.8|0
1639566470000|2021-12-15 11:07:50|||||||||1
1639566510000|2021-12-15 11:08:30|5161.1|5155.1|5159.3|5153.3|5161.1|5155.1|5159.3|5153.3|2
1639566520000|2021-12-15 11:08:40|5159.8|5153.8|5159.3|5153.3|5159.8|5153.8|5159.3|5153.3|0
1639566540000|2021-12-15 11:09:00|5159.8|5153.8|5160.3|5154.3|5160.8|5154.8|5159.8|5153.8|1
1639566560000|2021-12-15 11:09:20|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1639566590000|2021-12-15 11:09:50|5159.6|5153.6|5159.8|5153.8|5159.8|5153.8|5159.6|5153.6|1
1639566650000|2021-12-15 11:10:50|||||||||1
1639566700000|2021-12-15 11:11:40|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1639566710000|2021-12-15 11:11:50|5160.8|5154.8|5161.6|5155.6|5161.8|5155.8|5160.8|5154.8|4
1639566720000|2021-12-15 11:12:00|5161.3|5155.3|5161.8|5155.8|5161.8|5155.8|5161.3|5155.3|0
1639566730000|2021-12-15 11:12:10|5161.6|5155.6|5161.5|5155.5|5161.6|5155.6|5161.3|5155.3|0
1639566740000|2021-12-15 11:12:20|5161.3|5155.3|5158.8|5152.8|5161.8|5155.8|5158.8|5152.8|4
1639566760000|2021-12-15 11:12:40|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|0
1639566770000|2021-12-15 11:12:50|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|4
1639566790000|2021-12-15 11:13:10|5159|5153|5159|5153|5159|5153|5159|5153|0
1639566800000|2021-12-15 11:13:20|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5
1639566810000|2021-12-15 11:13:30|5157.5|5151.5|5159|5153|5159.3|5153.3|5157.5|5151.5|4
1639566820000|2021-12-15 11:13:40|5158.8|5152.8|5159.3|5153.3|5159.5|5153.5|5158.8|5152.8|0
1639566830000|2021-12-15 11:13:50|5159.2|5153.2|5159.5|5153.5|5159.5|5153.5|5159.2|5153.2|0
1639566840000|2021-12-15 11:14:00|5160.5|5154.5|5159.3|5153.3|5160.5|5154.5|5159.3|5153.3|6
1639566850000|2021-12-15 11:14:10|5159.1|5153.1|5158.8|5152.8|5159.5|5153.5|5158.3|5152.3|6
1639566860000|2021-12-15 11:14:20|5159.5|5153.5|5159|5153|5159.5|5153.5|5159|5153|1
1639566870000|2021-12-15 11:14:30|5158.8|5152.8|5159|5153|5159.3|5153.3|5158.8|5152.8|0
1639566880000|2021-12-15 11:14:40|5159.2|5153.2|5159.5|5153.5|5159.5|5153.5|5159|5153|1
1639566890000|2021-12-15 11:14:50|5159|5153|5159.5|5153.5|5159.5|5153.5|5158.8|5152.8|6
1639566900000|2021-12-15 11:15:00|5160|5154|5159|5153|5160|5154|5158.8|5152.8|6
1639566910000|2021-12-15 11:15:10|5159.1|5153.1|5159.3|5153.3|5159.3|5153.3|5158.8|5152.8|0
1639566920000|2021-12-15 11:15:20|5158.8|5152.8|5159.3|5153.3|5159.3|5153.3|5158.8|5152.8|0
1639566930000|2021-12-15 11:15:30|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|1
1639566940000|2021-12-15 11:15:40|5158.5|5152.5|5159.5|5153.5|5159.5|5153.5|5158.5|5152.5|1
1639566950000|2021-12-15 11:15:50|5160|5154|5159.5|5153.5|5160|5154|5159.5|5153.5|0
1639567010000|2021-12-15 11:16:50|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|3
1639567020000|2021-12-15 11:17:00|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|1
1639567090000|2021-12-15 11:18:10|5158.9|5152.9|5161.5|5155.5|5161.5|5155.5|5158.5|5152.5|3
1639567140000|2021-12-15 11:19:00|5161.2|5155.2|5161|5155|5161.2|5155.2|5161|5155|2
1639567160000|2021-12-15 11:19:20|5161.3|5155.3|5161.5|5155.5|5161.5|5155.5|5161.3|5155.3|0
1639567170000|2021-12-15 11:19:30|||||||||2
1639567180000|2021-12-15 11:19:40|5161.3|5155.3|5161|5155|5161.3|5155.3|5161|5155|0
1639567200000|2021-12-15 11:20:00|5160.3|5154.3|5162|5156|5162|5156|5160.3|5154.3|7
1639567210000|2021-12-15 11:20:10|5162.5|5156.5|5162|5156|5162.5|5156.5|5162|5156|1
1639567220000|2021-12-15 11:20:20|5162.3|5156.3|5162|5156|5162.3|5156.3|5162|5156|3
1639567230000|2021-12-15 11:20:30|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|0
1639567240000|2021-12-15 11:20:40|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1639567260000|2021-12-15 11:21:00|5161.3|5155.3|5160.8|5154.8|5161.3|5155.3|5160.8|5154.8|0
1639567310000|2021-12-15 11:21:50|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1639567320000|2021-12-15 11:22:00|5160.9|5154.9|5162.2|5156.2|5162.7|5156.7|5160.9|5154.9|35
1639567330000|2021-12-15 11:22:10|5162|5156|5162|5156|5162.2|5156.2|5162|5156|0
1639567350000|2021-12-15 11:22:30|5161.4|5155.4|5159.5|5153.5|5161.4|5155.4|5159.5|5153.5|9
1639567360000|2021-12-15 11:22:40|5159.3|5153.3|5160|5154|5160|5154|5158.2|5152.2|0
1639567380000|2021-12-15 11:23:00|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1639567390000|2021-12-15 11:23:10|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|0
1639567400000|2021-12-15 11:23:20|5159.9|5153.9|5160.5|5154.5|5160.5|5154.5|5159.9|5153.9|0
1639567430000|2021-12-15 11:23:50|5161|5155|5161.2|5155.2|5161.2|5155.2|5161|5155|0
1639567440000|2021-12-15 11:24:00|5161|5155|5161|5155|5161|5155|5161|5155|0
1639567540000|2021-12-15 11:25:40|||||||||1
1639567550000|2021-12-15 11:25:50|5161.7|5155.7|5161.9|5155.9|5161.9|5155.9|5161.7|5155.7|0
1639567560000|2021-12-15 11:26:00|5161.7|5155.7|5161.7|5155.7|5161.9|5155.9|5161.7|5155.7|0
1639567640000|2021-12-15 11:27:20|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|0
1639567690000|2021-12-15 11:28:10|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|0
1639567780000|2021-12-15 11:29:40|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|0
1639567840000|2021-12-15 11:30:40|5161.5|5155.5|5161.2|5155.2|5161.5|5155.5|5161.2|5155.2|0
1639567850000|2021-12-15 11:30:50|5161.4|5155.4|5161.7|5155.7|5161.7|5155.7|5161.4|5155.4|0
1639567860000|2021-12-15 11:31:00|5161.5|5155.5|5161.2|5155.2|5161.5|5155.5|5161.2|5155.2|0
1639567930000|2021-12-15 11:32:10|5161.4|5155.4|5162.7|5156.7|5162.7|5156.7|5161.4|5155.4|1
1639567980000|2021-12-15 11:33:00|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1639567990000|2021-12-15 11:33:10|5162.7|5156.7|5162.7|5156.7|5163.2|5157.2|5162.7|5156.7|0
1639568010000|2021-12-15 11:33:30|5162.9|5156.9|5163.2|5157.2|5163.2|5157.2|5162.9|5156.9|0
1639568020000|2021-12-15 11:33:40|||||||||2
1639568080000|2021-12-15 11:34:40|5162.8|5156.8|5162.7|5156.7|5162.8|5156.8|5162.7|5156.7|6
1639568100000|2021-12-15 11:35:00|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1639568110000|2021-12-15 11:35:10|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|0
1639568130000|2021-12-15 11:35:30|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1639568160000|2021-12-15 11:36:00|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|0
1639568190000|2021-12-15 11:36:30|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|0
1639568200000|2021-12-15 11:36:40|5163|5157|5163|5157|5163|5157|5163|5157|1
1639568260000|2021-12-15 11:37:40|||||||||4
1639568270000|2021-12-15 11:37:50|5162.7|5156.7|5163|5157|5163|5157|5162.7|5156.7|0
1639568280000|2021-12-15 11:38:00|5162.7|5156.7|5163|5157|5163|5157|5162.7|5156.7|0
1639568300000|2021-12-15 11:38:20|5162.7|5156.7|5163.2|5157.2|5163.2|5157.2|5162.7|5156.7|0
1639568310000|2021-12-15 11:38:30|5163|5157|5163|5157|5163|5157|5163|5157|0
1639568390000|2021-12-15 11:39:50|||||||||1
1639568450000|2021-12-15 11:40:50|5162.7|5156.7|5161.9|5155.9|5162.7|5156.7|5161.9|5155.9|0
1639568470000|2021-12-15 11:41:10|5162.1|5156.1|5162.4|5156.4|5162.4|5156.4|5162.1|5156.1|0
1639568480000|2021-12-15 11:41:20|5162.1|5156.1|5161.9|5155.9|5162.1|5156.1|5161.9|5155.9|0
1639568500000|2021-12-15 11:41:40|5162.1|5156.1|5162.4|5156.4|5162.4|5156.4|5161.9|5155.9|0
1639568510000|2021-12-15 11:41:50|5162.2|5156.2|5162.4|5156.4|5162.4|5156.4|5161.9|5155.9|0
1639568520000|2021-12-15 11:42:00|5162.2|5156.2|5161.9|5155.9|5162.2|5156.2|5161.9|5155.9|0
1639568540000|2021-12-15 11:42:20|5161.7|5155.7|5161.9|5155.9|5161.9|5155.9|5161.7|5155.7|0
1639568550000|2021-12-15 11:42:30|5161.7|5155.7|5161.9|5155.9|5161.9|5155.9|5161.7|5155.7|0
1639568590000|2021-12-15 11:43:10|5162.1|5156.1|5162.7|5156.7|5162.7|5156.7|5162.1|5156.1|0
1639568600000|2021-12-15 11:43:20|5162.5|5156.5|5162|5156|5162.5|5156.5|5162|5156|0
1639568710000|2021-12-15 11:45:10|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1639568720000|2021-12-15 11:45:20|5162.3|5156.3|5162|5156|5162.3|5156.3|5162|5156|0
1639568780000|2021-12-15 11:46:20|5161.8|5155.8|5162|5156|5162|5156|5161.8|5155.8|0
1639568790000|2021-12-15 11:46:30|5161.8|5155.8|5162|5156|5162|5156|5161.8|5155.8|0
1639568800000|2021-12-15 11:46:40|5161.8|5155.8|5161.8|5155.8|5162|5156|5161.8|5155.8|0
1639568810000|2021-12-15 11:46:50|5162|5156|5162.7|5156.7|5162.7|5156.7|5162|5156|4
1639568840000|2021-12-15 11:47:20|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|0
1639568900000|2021-12-15 11:48:20|5163.5|5157.5|5163.5|5157.5|5163.5|5157.5|5163.5|5157.5|2
1639568910000|2021-12-15 11:48:30|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5162.7|5156.7|2
1639568930000|2021-12-15 11:48:50|5163|5157|5163.2|5157.2|5163.2|5157.2|5163|5157|0
1639568990000|2021-12-15 11:49:50|5163.9|5157.9|5163.4|5157.4|5163.9|5157.9|5163.4|5157.4|3
1639569030000|2021-12-15 11:50:30|5163.6|5157.6|5163.9|5157.9|5163.9|5157.9|5163.6|5157.6|0
1639569040000|2021-12-15 11:50:40|5163.2|5157.2|5163.4|5157.4|5163.4|5157.4|5163.2|5157.2|2
1639569050000|2021-12-15 11:50:50|5163.2|5157.2|5163.4|5157.4|5163.4|5157.4|5163.2|5157.2|0
1639569060000|2021-12-15 11:51:00|5163.2|5157.2|5163.4|5157.4|5163.4|5157.4|5162.7|5156.7|0
1639569080000|2021-12-15 11:51:20|5162.9|5156.9|5163.1|5157.1|5163.1|5157.1|5162.9|5156.9|0
1639569090000|2021-12-15 11:51:30|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|5162.9|5156.9|0
1639569150000|2021-12-15 11:52:30|5162.5|5156.5|5163.4|5157.4|5163.4|5157.4|5162.2|5156.2|4
1639569240000|2021-12-15 11:54:00|5163.2|5157.2|5163.9|5157.9|5163.9|5157.9|5163.2|5157.2|1
1639569260000|2021-12-15 11:54:20|5164.5|5158.5|5169.7|5163.7|5169.7|5163.7|5164.5|5158.5|28
1639569290000|2021-12-15 11:54:50|5172.9|5166.9|5170.9|5164.9|5172.9|5166.9|5170.7|5164.7|16
1639569300000|2021-12-15 11:55:00|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1639569320000|2021-12-15 11:55:20|5171|5165|5171|5165|5171|5165|5171|5165|1
1639569330000|2021-12-15 11:55:30|5170.4|5164.4|5170.7|5164.7|5170.7|5164.7|5170.4|5164.4|0
1639569340000|2021-12-15 11:55:40|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|0
1639569370000|2021-12-15 11:56:10|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1639569380000|2021-12-15 11:56:20|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639569410000|2021-12-15 11:56:50|5170.7|5164.7|5170.7|5164.7|5171.4|5165.4|5170.7|5164.7|3
1639569420000|2021-12-15 11:57:00|5170.9|5164.9|5170.7|5164.7|5170.9|5164.9|5170.7|5164.7|0
1639569460000|2021-12-15 11:57:40|5170.9|5164.9|5171.4|5165.4|5171.4|5165.4|5170.9|5164.9|0
1639569520000|2021-12-15 11:58:40|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|1
1639569540000|2021-12-15 11:59:00|5171.4|5165.4|5171.2|5165.2|5171.4|5165.4|5171.2|5165.2|2
1639569590000|2021-12-15 11:59:50|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|2
1639569600000|2021-12-15 12:00:00|5171.7|5165.7|5171.9|5165.9|5172.2|5166.2|5171.7|5165.7|4
1639569610000|2021-12-15 12:00:10|5171.2|5165.2|5169.7|5163.7|5171.2|5165.2|5169.7|5163.7|2
1639569620000|2021-12-15 12:00:20|5169.5|5163.5|5169.2|5163.2|5169.5|5163.5|5169.2|5163.2|0
1639569630000|2021-12-15 12:00:30|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|6
1639569640000|2021-12-15 12:00:40|||||||||1
1639569660000|2021-12-15 12:01:00|||||||||1
1639569670000|2021-12-15 12:01:10|5170.4|5164.4|5173.9|5167.9|5173.9|5167.9|5170.4|5164.4|4
1639569680000|2021-12-15 12:01:20|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|4
1639569690000|2021-12-15 12:01:30|5172.4|5166.4|5172.9|5166.9|5172.9|5166.9|5172.4|5166.4|2
1639569710000|2021-12-15 12:01:50|||||||||1
1639569720000|2021-12-15 12:02:00|5172.7|5166.7|5172.9|5166.9|5172.9|5166.9|5172.2|5166.2|0
1639569730000|2021-12-15 12:02:10|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|0
1639569740000|2021-12-15 12:02:20|5173.9|5167.9|5172.2|5166.2|5173.9|5167.9|5172.2|5166.2|2
1639569750000|2021-12-15 12:02:30|5172.4|5166.4|5172.9|5166.9|5172.9|5166.9|5172.2|5166.2|0
1639569760000|2021-12-15 12:02:40|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5171.7|5165.7|1
1639569810000|2021-12-15 12:03:30|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1639569830000|2021-12-15 12:03:50|5171.2|5165.2|5172.2|5166.2|5172.2|5166.2|5171.2|5165.2|1
1639569870000|2021-12-15 12:04:30|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|0
1639569890000|2021-12-15 12:04:50|5172.4|5166.4|5172.9|5166.9|5173.4|5167.4|5172.4|5166.4|1
1639569900000|2021-12-15 12:05:00|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|0
1639569920000|2021-12-15 12:05:20|5173.6|5167.6|5173.9|5167.9|5173.9|5167.9|5173.6|5167.6|0
1639569930000|2021-12-15 12:05:30|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|2
1639569940000|2021-12-15 12:05:40|5172.2|5166.2|5171.7|5165.7|5172.2|5166.2|5171.2|5165.2|1
1639569960000|2021-12-15 12:06:00|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|0
1639569990000|2021-12-15 12:06:30|5172.4|5166.4|5172.7|5166.7|5172.7|5166.7|5172.4|5166.4|0
1639570010000|2021-12-15 12:06:50|5173.3|5167.3|5173.9|5167.9|5173.9|5167.9|5173.3|5167.3|6
1639570020000|2021-12-15 12:07:00|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|2
1639570050000|2021-12-15 12:07:30|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|0
1639570080000|2021-12-15 12:08:00|5173.7|5167.7|5173.4|5167.4|5173.7|5167.7|5173.2|5167.2|2
1639570120000|2021-12-15 12:08:40|5173.6|5167.6|5173.9|5167.9|5173.9|5167.9|5173.6|5167.6|0
1639570140000|2021-12-15 12:09:00|||||||||3
1639570200000|2021-12-15 12:10:00|||||||||2
1639570230000|2021-12-15 12:10:30|5173.4|5167.4|5173.2|5167.2|5173.4|5167.4|5173.2|5167.2|3
1639570240000|2021-12-15 12:10:40|5172.9|5166.9|5172.4|5166.4|5172.9|5166.9|5172.2|5166.2|0
1639570270000|2021-12-15 12:11:10|5172.6|5166.6|5172.9|5166.9|5172.9|5166.9|5172.6|5166.6|0
1639570280000|2021-12-15 12:11:20|5173.2|5167.2|5173.4|5167.4|5173.4|5167.4|5173.2|5167.2|1
1639570310000|2021-12-15 12:11:50|||||||||1
1639570330000|2021-12-15 12:12:10|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|2
1639570340000|2021-12-15 12:12:20|5172.4|5166.4|5172.2|5166.2|5172.4|5166.4|5172.2|5166.2|0
1639570350000|2021-12-15 12:12:30|5172|5166|5171.2|5165.2|5172|5166|5171.2|5165.2|0
1639570360000|2021-12-15 12:12:40|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1639570380000|2021-12-15 12:13:00|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|1
1639570430000|2021-12-15 12:13:50|||||||||1
1639570440000|2021-12-15 12:14:00|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|0
1639570480000|2021-12-15 12:14:40|5172.9|5166.9|5173.4|5167.4|5173.4|5167.4|5172.9|5166.9|3
1639570490000|2021-12-15 12:14:50|5173.2|5167.2|5173.4|5167.4|5173.4|5167.4|5173.2|5167.2|0
1639570520000|2021-12-15 12:15:20|5173.6|5167.6|5173.9|5167.9|5173.9|5167.9|5173.6|5167.6|0
1639570530000|2021-12-15 12:15:30|||||||||8
1639570560000|2021-12-15 12:16:00|||||||||2
1639570610000|2021-12-15 12:16:50|||||||||1
1639570640000|2021-12-15 12:17:20|||||||||2
1639570650000|2021-12-15 12:17:30|5173.4|5167.4|5173.4|5167.4|5173.7|5167.7|5173.2|5167.2|2
1639570660000|2021-12-15 12:17:40|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1639570690000|2021-12-15 12:18:10|5173.4|5167.4|5173.9|5167.9|5173.9|5167.9|5173.4|5167.4|3
1639570700000|2021-12-15 12:18:20|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|1
1639570720000|2021-12-15 12:18:40|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|0
1639570730000|2021-12-15 12:18:50|5173.6|5167.6|5173.9|5167.9|5173.9|5167.9|5173.6|5167.6|0
1639570770000|2021-12-15 12:19:30|||||||||3
1639570790000|2021-12-15 12:19:50|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|21
1639570800000|2021-12-15 12:20:00|5174.3|5168.3|5172.3|5166.3|5174.3|5168.3|5172.3|5166.3|3
1639570820000|2021-12-15 12:20:20|||||||||1
1639570850000|2021-12-15 12:20:50|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|0
1639570860000|2021-12-15 12:21:00|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|0
1639570910000|2021-12-15 12:21:50|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|1
1639570930000|2021-12-15 12:22:10|5166.4|5160.4|5166.4|5160.4|5166.4|5160.4|5166.4|5160.4|100
1639570940000|2021-12-15 12:22:20|5166.2|5160.2|5166.4|5160.4|5166.4|5160.4|5165.9|5159.9|2
1639570950000|2021-12-15 12:22:30|5167.2|5161.2|5167.9|5161.9|5167.9|5161.9|5167.2|5161.2|0
1639570970000|2021-12-15 12:22:50|5168.2|5162.2|5167.4|5161.4|5168.2|5162.2|5167.4|5161.4|0
1639570980000|2021-12-15 12:23:00|5167.6|5161.6|5168.1|5162.1|5168.1|5162.1|5167.6|5161.6|0
1639570990000|2021-12-15 12:23:10|5169.1|5163.1|5169.1|5163.1|5169.6|5163.6|5169.1|5163.1|1
1639571010000|2021-12-15 12:23:30|5169.4|5163.4|5169.1|5163.1|5169.4|5163.4|5169.1|5163.1|1
1639571020000|2021-12-15 12:23:40|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.7|5163.7|0
1639571030000|2021-12-15 12:23:50|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|0
1639571040000|2021-12-15 12:24:00|5169.6|5163.6|5170.1|5164.1|5170.1|5164.1|5169.6|5163.6|0
1639571060000|2021-12-15 12:24:20|5169.9|5163.9|5170.1|5164.1|5170.1|5164.1|5169.8|5163.8|2
1639571080000|2021-12-15 12:24:40|5170.4|5164.4|5170.1|5164.1|5170.4|5164.4|5170.1|5164.1|1
1639571090000|2021-12-15 12:24:50|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|5170.4|5164.4|0
1639571100000|2021-12-15 12:25:00|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|1
1639571110000|2021-12-15 12:25:10|5171.6|5165.6|5170.6|5164.6|5171.6|5165.6|5170.6|5164.6|3
1639571140000|2021-12-15 12:25:40|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|1
1639571150000|2021-12-15 12:25:50|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|2
1639571160000|2021-12-15 12:26:00|||||||||1
1639571170000|2021-12-15 12:26:10|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|4
1639571180000|2021-12-15 12:26:20|5170.9|5164.9|5170.4|5164.4|5170.9|5164.9|5170.4|5164.4|0
1639571200000|2021-12-15 12:26:40|5170.6|5164.6|5170.4|5164.4|5170.6|5164.6|5170.4|5164.4|0
1639571220000|2021-12-15 12:27:00|5170.9|5164.9|5171.1|5165.1|5171.1|5165.1|5170.9|5164.9|0
1639571230000|2021-12-15 12:27:10|5171.6|5165.6|5172.1|5166.1|5172.1|5166.1|5171.6|5165.6|1
1639571240000|2021-12-15 12:27:20|5172.6|5166.6|5172.4|5166.4|5172.6|5166.6|5172.4|5166.4|1
1639571250000|2021-12-15 12:27:30|5172.6|5166.6|5172.4|5166.4|5172.9|5166.9|5172.4|5166.4|1
1639571260000|2021-12-15 12:27:40|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|5172.4|5166.4|6
1639571270000|2021-12-15 12:27:50|5172.8|5166.8|5172.6|5166.6|5172.8|5166.8|5172.6|5166.6|1
1639571280000|2021-12-15 12:28:00|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|0
1639571320000|2021-12-15 12:28:40|5173.3|5167.3|5173.8|5167.8|5173.8|5167.8|5173.3|5167.3|4
1639571340000|2021-12-15 12:29:00|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|0
1639571350000|2021-12-15 12:29:10|5173.1|5167.1|5173.6|5167.6|5173.6|5167.6|5173.1|5167.1|5
1639571360000|2021-12-15 12:29:20|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|5173.6|5167.6|0
1639571400000|2021-12-15 12:30:00|5174.1|5168.1|5174.3|5168.3|5174.3|5168.3|5174.1|5168.1|0
1639571410000|2021-12-15 12:30:10|5173.8|5167.8|5173.3|5167.3|5173.8|5167.8|5173.1|5167.1|6
1639571420000|2021-12-15 12:30:20|5173.5|5167.5|5173.8|5167.8|5173.8|5167.8|5173.5|5167.5|1
1639571430000|2021-12-15 12:30:30|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|0
1639571440000|2021-12-15 12:30:40|5174.6|5168.6|5174.1|5168.1|5174.6|5168.6|5174.1|5168.1|3
1639571450000|2021-12-15 12:30:50|5174.6|5168.6|5174.1|5168.1|5174.6|5168.6|5174.1|5168.1|0
1639571460000|2021-12-15 12:31:00|5174.3|5168.3|5177.8|5171.8|5177.8|5171.8|5174.3|5168.3|4
1639571470000|2021-12-15 12:31:10|5177.6|5171.6|5176.6|5170.6|5177.8|5171.8|5176.1|5170.1|1
1639571490000|2021-12-15 12:31:30|5177.1|5171.1|5177.6|5171.6|5177.6|5171.6|5177.1|5171.1|2
1639571500000|2021-12-15 12:31:40|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|0
1639571510000|2021-12-15 12:31:50|5178.3|5172.3|5178.8|5172.8|5178.8|5172.8|5178.3|5172.3|2
1639571520000|2021-12-15 12:32:00|5179|5173|5179.3|5173.3|5179.3|5173.3|5179|5173|4
1639571530000|2021-12-15 12:32:10|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|2
1639571540000|2021-12-15 12:32:20|5179.9|5173.9|5182.1|5176.1|5182.1|5176.1|5179.9|5173.9|2
1639571550000|2021-12-15 12:32:30|5181.5|5175.5|5181.9|5175.9|5182.1|5176.1|5180.6|5174.6|3
1639571560000|2021-12-15 12:32:40|5182.1|5176.1|5182.1|5176.1|5182.6|5176.6|5182.1|5176.1|0
1639571570000|2021-12-15 12:32:50|5182.9|5176.9|5182.1|5176.1|5182.9|5176.9|5182.1|5176.1|1
1639571580000|2021-12-15 12:33:00|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|2
1639571590000|2021-12-15 12:33:10|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1639571600000|2021-12-15 12:33:20|5181.9|5175.9|5181.9|5175.9|5182.1|5176.1|5181.9|5175.9|0
1639571610000|2021-12-15 12:33:30|5181.6|5175.6|5181.1|5175.1|5181.6|5175.6|5181.1|5175.1|0
1639571620000|2021-12-15 12:33:40|5180.9|5174.9|5179.9|5173.9|5180.9|5174.9|5179.6|5173.6|2
1639571630000|2021-12-15 12:33:50|5180.9|5174.9|5180.9|5174.9|5181.1|5175.1|5179.9|5173.9|2
1639571650000|2021-12-15 12:34:10|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|0
1639571680000|2021-12-15 12:34:40|||||||||1
1639571690000|2021-12-15 12:34:50|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|0
1639571700000|2021-12-15 12:35:00|||||||||1
1639571710000|2021-12-15 12:35:10|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|2
1639571720000|2021-12-15 12:35:20|5183.1|5177.1|5182.4|5176.4|5183.1|5177.1|5181.9|5175.9|6
1639571730000|2021-12-15 12:35:30|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|0
1639571740000|2021-12-15 12:35:40|5182.3|5176.3|5182.6|5176.6|5182.6|5176.6|5182.3|5176.3|0
1639571750000|2021-12-15 12:35:50|5182.4|5176.4|5182.1|5176.1|5182.4|5176.4|5182.1|5176.1|0
1639571760000|2021-12-15 12:36:00|5181.4|5175.4|5181.9|5175.9|5181.9|5175.9|5181.4|5175.4|0
1639571770000|2021-12-15 12:36:10|5182.3|5176.3|5181.9|5175.9|5182.6|5176.6|5181.9|5175.9|5
1639571790000|2021-12-15 12:36:30|5181.6|5175.6|5181.6|5175.6|5181.9|5175.9|5181.6|5175.6|0
1639571800000|2021-12-15 12:36:40|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|0
1639571810000|2021-12-15 12:36:50|5181.1|5175.1|5181.3|5175.3|5181.7|5175.7|5181.1|5175.1|4
1639571820000|2021-12-15 12:37:00|5182.1|5176.1|5181.6|5175.6|5182.1|5176.1|5181.6|5175.6|0
1639571830000|2021-12-15 12:37:10|5180.8|5174.8|5181.6|5175.6|5181.6|5175.6|5180.8|5174.8|1
1639571840000|2021-12-15 12:37:20|5180.6|5174.6|5180.6|5174.6|5182|5176|5180.3|5174.3|10
1639571850000|2021-12-15 12:37:30|5180.3|5174.3|5178.3|5172.3|5180.3|5174.3|5178.3|5172.3|8
1639571860000|2021-12-15 12:37:40|5178.6|5172.6|5177.6|5171.6|5178.8|5172.8|5177.3|5171.3|1
1639571870000|2021-12-15 12:37:50|5177.3|5171.3|5179.6|5173.6|5179.6|5173.6|5177.3|5171.3|6
1639571880000|2021-12-15 12:38:00|5179.4|5173.4|5179.1|5173.1|5180.1|5174.1|5179.1|5173.1|2
1639571890000|2021-12-15 12:38:10|5179.4|5173.4|5178.6|5172.6|5179.6|5173.6|5177.6|5171.6|1
1639571910000|2021-12-15 12:38:30|5178.8|5172.8|5179.6|5173.6|5180.1|5174.1|5178.8|5172.8|2
1639571920000|2021-12-15 12:38:40|5180.1|5174.1|5180.1|5174.1|5180.4|5174.4|5179.1|5173.1|4
1639571930000|2021-12-15 12:38:50|5179.6|5173.6|5179.9|5173.9|5180.4|5174.4|5179.1|5173.1|6
1639571940000|2021-12-15 12:39:00|5179.6|5173.6|5179.4|5173.4|5179.6|5173.6|5179.1|5173.1|2
1639571950000|2021-12-15 12:39:10|5179.3|5173.3|5180.1|5174.1|5180.8|5174.8|5179.3|5173.3|12
1639571960000|2021-12-15 12:39:20|5180.3|5174.3|5180.8|5174.8|5180.8|5174.8|5180.3|5174.3|0
1639571970000|2021-12-15 12:39:30|5180.3|5174.3|5180.4|5174.4|5181.3|5175.3|5180.3|5174.3|4
1639571980000|2021-12-15 12:39:40|5180.1|5174.1|5180.1|5174.1|5180.6|5174.6|5180.1|5174.1|6
1639571990000|2021-12-15 12:39:50|5180.3|5174.3|5179.3|5173.3|5180.3|5174.3|5179.3|5173.3|8
1639572010000|2021-12-15 12:40:10|5179|5173|5180.6|5174.6|5180.6|5174.6|5179|5173|12
1639572020000|2021-12-15 12:40:20|5180.1|5174.1|5179.8|5173.8|5180.3|5174.3|5179.8|5173.8|11
1639572030000|2021-12-15 12:40:30|5180.1|5174.1|5180.3|5174.3|5180.3|5174.3|5179.8|5173.8|0
1639572040000|2021-12-15 12:40:40|5179.6|5173.6|5179.3|5173.3|5180.3|5174.3|5179.1|5173.1|7
1639572050000|2021-12-15 12:40:50|5178.3|5172.3|5178.3|5172.3|5178.6|5172.6|5178.3|5172.3|7
1639572060000|2021-12-15 12:41:00|5177.8|5171.8|5178.8|5172.8|5178.8|5172.8|5177.8|5171.8|8
1639572070000|2021-12-15 12:41:10|5179|5173|5179.3|5173.3|5179.8|5173.8|5179|5173|9
1639572080000|2021-12-15 12:41:20|5179.5|5173.5|5179.3|5173.3|5179.6|5173.6|5179.3|5173.3|0
1639572090000|2021-12-15 12:41:30|5179.5|5173.5|5180.9|5174.9|5181.1|5175.1|5179.5|5173.5|16
1639572100000|2021-12-15 12:41:40|5180.6|5174.6|5179.6|5173.6|5180.6|5174.6|5179.6|5173.6|10
1639572110000|2021-12-15 12:41:50|5180.5|5174.5|5180.3|5174.3|5180.8|5174.8|5180.3|5174.3|17
1639572120000|2021-12-15 12:42:00|5180.5|5174.5|5179.8|5173.8|5181.6|5175.6|5179.6|5173.6|8
1639572130000|2021-12-15 12:42:10|5179.6|5173.6|5180.3|5174.3|5180.3|5174.3|5179.6|5173.6|0
1639572140000|2021-12-15 12:42:20|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|5179.1|5173.1|7
1639572150000|2021-12-15 12:42:30|5180.8|5174.8|5181.3|5175.3|5181.3|5175.3|5180.6|5174.6|15
1639572160000|2021-12-15 12:42:40|5181.1|5175.1|5181.3|5175.3|5181.3|5175.3|5180.6|5174.6|0
1639572170000|2021-12-15 12:42:50|5181|5175|5180.3|5174.3|5181.3|5175.3|5179.6|5173.6|7
1639572180000|2021-12-15 12:43:00|5180.1|5174.1|5180.3|5174.3|5180.3|5174.3|5179.6|5173.6|8
1639572190000|2021-12-15 12:43:10|5180|5174|5179.9|5173.9|5180.8|5174.8|5179.9|5173.9|15
1639572200000|2021-12-15 12:43:20|5179.4|5173.4|5179.1|5173.1|5179.4|5173.4|5178.3|5172.3|7
1639572210000|2021-12-15 12:43:30|5178.8|5172.8|5178.6|5172.6|5178.8|5172.8|5178.6|5172.6|1
1639572220000|2021-12-15 12:43:40|5178.8|5172.8|5178.6|5172.6|5178.8|5172.8|5178.4|5172.4|10
1639572230000|2021-12-15 12:43:50|5178.8|5172.8|5178.6|5172.6|5178.8|5172.8|5178.6|5172.6|0
1639572240000|2021-12-15 12:44:00|5178.8|5172.8|5180.6|5174.6|5180.6|5174.6|5178.6|5172.6|3
1639572250000|2021-12-15 12:44:10|5180.1|5174.1|5179.1|5173.1|5180.1|5174.1|5179.1|5173.1|0
1639572290000|2021-12-15 12:44:50|5178.8|5172.8|5179.1|5173.1|5179.1|5173.1|5178.8|5172.8|1
1639572300000|2021-12-15 12:45:00|5179.3|5173.3|5177.6|5171.6|5179.3|5173.3|5177.4|5171.4|4
1639572310000|2021-12-15 12:45:10|5176.6|5170.6|5175.3|5169.3|5176.6|5170.6|5174.8|5168.8|6
1639572320000|2021-12-15 12:45:20|||||||||1
1639572340000|2021-12-15 12:45:40|5175.5|5169.5|5175.3|5169.3|5175.8|5169.8|5175.3|5169.3|2
1639572350000|2021-12-15 12:45:50|5175.1|5169.1|5174.6|5168.6|5175.1|5169.1|5174.6|5168.6|0
1639572360000|2021-12-15 12:46:00|5173.9|5167.9|5172.8|5166.8|5174.1|5168.1|5171.9|5165.9|6
1639572380000|2021-12-15 12:46:20|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|0
1639572390000|2021-12-15 12:46:30|5174.1|5168.1|5173.6|5167.6|5174.1|5168.1|5173.6|5167.6|0
1639572400000|2021-12-15 12:46:40|5174.1|5168.1|5175.6|5169.6|5175.6|5169.6|5174.1|5168.1|4
1639572410000|2021-12-15 12:46:50|5175.9|5169.9|5177.1|5171.1|5178.3|5172.3|5175.9|5169.9|4
1639572420000|2021-12-15 12:47:00|5177.6|5171.6|5177.1|5171.1|5177.6|5171.6|5177.1|5171.1|2
1639572440000|2021-12-15 12:47:20|5177.6|5171.6|5178.1|5172.1|5178.7|5172.7|5177.6|5171.6|3
1639572450000|2021-12-15 12:47:30|5178.3|5172.3|5177.9|5171.9|5178.3|5172.3|5177.7|5171.7|0
1639572460000|2021-12-15 12:47:40|5177.1|5171.1|5176.1|5170.1|5177.1|5171.1|5176.1|5170.1|1
1639572470000|2021-12-15 12:47:50|5175.9|5169.9|5176.1|5170.1|5176.1|5170.1|5175.6|5169.6|0
1639572490000|2021-12-15 12:48:10|5177.1|5171.1|5176.1|5170.1|5177.1|5171.1|5175.8|5169.8|5
1639572500000|2021-12-15 12:48:20|5175.8|5169.8|5175.1|5169.1|5175.8|5169.8|5175.1|5169.1|1
1639572510000|2021-12-15 12:48:30|5174.9|5168.9|5175.4|5169.4|5175.4|5169.4|5174.9|5168.9|0
1639572520000|2021-12-15 12:48:40|5176|5170|5175.9|5169.9|5176|5170|5175.7|5169.7|2
1639572540000|2021-12-15 12:49:00|||||||||1
1639572550000|2021-12-15 12:49:10|5176.4|5170.4|5175.6|5169.6|5176.4|5170.4|5175.6|5169.6|1
1639572560000|2021-12-15 12:49:20|5176.1|5170.1|5175.4|5169.4|5176.1|5170.1|5175.4|5169.4|2
1639572590000|2021-12-15 12:49:50|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|1
1639572600000|2021-12-15 12:50:00|5175.6|5169.6|5175.6|5169.6|5175.6|5169.6|5175.6|5169.6|0
1639572610000|2021-12-15 12:50:10|5175.2|5169.2|5173.4|5167.4|5175.2|5169.2|5173.4|5167.4|1
1639572630000|2021-12-15 12:50:30|5172.9|5166.9|5172.3|5166.3|5172.9|5166.9|5172.1|5166.1|0
1639572640000|2021-12-15 12:50:40|5172.9|5166.9|5172.9|5166.9|5173.3|5167.3|5172.9|5166.9|3
1639572650000|2021-12-15 12:50:50|5172.7|5166.7|5173.1|5167.1|5173.1|5167.1|5172.7|5166.7|0
1639572660000|2021-12-15 12:51:00|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173.1|5167.1|0
1639572670000|2021-12-15 12:51:10|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|0
1639572680000|2021-12-15 12:51:20|5172.9|5166.9|5172.4|5166.4|5172.9|5166.9|5172.1|5166.1|2
1639572690000|2021-12-15 12:51:30|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|0
1639572720000|2021-12-15 12:52:00|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|1
1639572750000|2021-12-15 12:52:30|||||||||1
1639572790000|2021-12-15 12:53:10|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|1
1639572800000|2021-12-15 12:53:20|5173.6|5167.6|5173.8|5167.8|5173.8|5167.8|5173.6|5167.6|0
1639572810000|2021-12-15 12:53:30|||||||||1
1639572820000|2021-12-15 12:53:40|5172.1|5166.1|5171.9|5165.9|5172.1|5166.1|5171.9|5165.9|6
1639572830000|2021-12-15 12:53:50|5170.9|5164.9|5171.4|5165.4|5171.6|5165.6|5170.9|5164.9|2
1639572840000|2021-12-15 12:54:00|5171.6|5165.6|5172.1|5166.1|5172.3|5166.3|5171.6|5165.6|8
1639572850000|2021-12-15 12:54:10|5171.5|5165.5|5171.1|5165.1|5171.5|5165.5|5171.1|5165.1|0
1639572860000|2021-12-15 12:54:20|5170.6|5164.6|5169.6|5163.6|5170.9|5164.9|5169.6|5163.6|3
1639572870000|2021-12-15 12:54:30|5170.6|5164.6|5170.6|5164.6|5170.6|5164.6|5170.6|5164.6|1
1639572890000|2021-12-15 12:54:50|5171.8|5165.8|5172.1|5166.1|5172.1|5166.1|5171.8|5165.8|2
1639572900000|2021-12-15 12:55:00|5172.4|5166.4|5172.1|5166.1|5172.4|5166.4|5171.9|5165.9|0
1639572910000|2021-12-15 12:55:10|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|1
1639572920000|2021-12-15 12:55:20|5171.6|5165.6|5172.6|5166.6|5172.6|5166.6|5171.6|5165.6|0
1639572940000|2021-12-15 12:55:40|||||||||1
1639572960000|2021-12-15 12:56:00|||||||||1
1639572970000|2021-12-15 12:56:10|||||||||6
1639573000000|2021-12-15 12:56:40|||||||||3
1639573020000|2021-12-15 12:57:00|||||||||3
1639573040000|2021-12-15 12:57:20|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|2
1639573060000|2021-12-15 12:57:40|5172.4|5166.4|5172.4|5166.4|5172.4|5166.4|5172.4|5166.4|0
1639573070000|2021-12-15 12:57:50|||||||||120
1639573080000|2021-12-15 12:58:00|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5171.5|5165.5|8
1639573090000|2021-12-15 12:58:10|5172|5166|5172|5166|5172|5166|5172|5166|1
1639573120000|2021-12-15 12:58:40|5168.6|5162.6|5168.3|5162.3|5169.1|5163.1|5168.3|5162.3|9
1639573130000|2021-12-15 12:58:50|5168.1|5162.1|5168.3|5162.3|5168.8|5162.8|5168|5162|13
1639573140000|2021-12-15 12:59:00|5168.5|5162.5|5170.8|5164.8|5171|5165|5168.5|5162.5|9
1639573150000|2021-12-15 12:59:10|5171.2|5165.2|5171.3|5165.3|5171.3|5165.3|5171.2|5165.2|1
1639573170000|2021-12-15 12:59:30|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|0
1639573180000|2021-12-15 12:59:40|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|1
1639573190000|2021-12-15 12:59:50|5172|5166|5172|5166|5172|5166|5172|5166|0
1639573200000|2021-12-15 13:00:00|5171.8|5165.8|5171.3|5165.3|5172|5166|5171.3|5165.3|1
1639573210000|2021-12-15 13:00:10|5171.1|5165.1|5169.8|5163.8|5171.1|5165.1|5169.8|5163.8|1
1639573220000|2021-12-15 13:00:20|5170.5|5164.5|5170.3|5164.3|5170.5|5164.5|5170.3|5164.3|1
1639573230000|2021-12-15 13:00:30|5170.5|5164.5|5171.5|5165.5|5171.5|5165.5|5170.5|5164.5|2
1639573240000|2021-12-15 13:00:40|5171.7|5165.7|5171.5|5165.5|5171.8|5165.8|5171|5165|2
1639573250000|2021-12-15 13:00:50|5171.3|5165.3|5171|5165|5171.5|5165.5|5170.8|5164.8|2
1639573260000|2021-12-15 13:01:00|5171.5|5165.5|5171.3|5165.3|5172|5166|5171|5165|9
1639573270000|2021-12-15 13:01:10|5171.5|5165.5|5171.5|5165.5|5171.8|5165.8|5171.5|5165.5|0
1639573280000|2021-12-15 13:01:20|5171.3|5165.3|5169.8|5163.8|5171.3|5165.3|5169.8|5163.8|3
1639573290000|2021-12-15 13:01:30|||||||||2
1639573300000|2021-12-15 13:01:40|5170.1|5164.1|5170.3|5164.3|5170.5|5164.5|5170.1|5164.1|0
1639573310000|2021-12-15 13:01:50|5170.4|5164.4|5169.6|5163.6|5170.4|5164.4|5169.1|5163.1|1
1639573320000|2021-12-15 13:02:00|5168.3|5162.3|5168.8|5162.8|5168.8|5162.8|5168.3|5162.3|0
1639573330000|2021-12-15 13:02:10|5169|5163|5170.1|5164.1|5170.3|5164.3|5169|5163|0
1639573350000|2021-12-15 13:02:30|5169.1|5163.1|5169.3|5163.3|5169.3|5163.3|5169.1|5163.1|0
1639573360000|2021-12-15 13:02:40|5169.1|5163.1|5169.3|5163.3|5169.3|5163.3|5169.1|5163.1|0
1639573370000|2021-12-15 13:02:50|5169.8|5163.8|5169.8|5163.8|5169.8|5163.8|5169.1|5163.1|1
1639573380000|2021-12-15 13:03:00|5170.6|5164.6|5169.8|5163.8|5170.6|5164.6|5169.8|5163.8|6
1639573390000|2021-12-15 13:03:10|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|5170.5|5164.5|0
1639573400000|2021-12-15 13:03:20|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|0
1639573410000|2021-12-15 13:03:30|5170.1|5164.1|5169.1|5163.1|5170.1|5164.1|5169.1|5163.1|0
1639573420000|2021-12-15 13:03:40|||||||||3
1639573440000|2021-12-15 13:04:00|5168.6|5162.6|5169.1|5163.1|5169.1|5163.1|5167.5|5161.5|1
1639573450000|2021-12-15 13:04:10|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|5169.1|5163.1|0
1639573460000|2021-12-15 13:04:20|5169.1|5163.1|5169.3|5163.3|5169.3|5163.3|5169.1|5163.1|0
1639573470000|2021-12-15 13:04:30|5169.1|5163.1|5169.8|5163.8|5169.8|5163.8|5169.1|5163.1|3
1639573490000|2021-12-15 13:04:50|5169.5|5163.5|5169.3|5163.3|5169.5|5163.5|5169.1|5163.1|0
1639573500000|2021-12-15 13:05:00|5168.8|5162.8|5169.1|5163.1|5170.3|5164.3|5168.8|5162.8|1
1639573510000|2021-12-15 13:05:10|5169.3|5163.3|5169.6|5163.6|5169.8|5163.8|5169.3|5163.3|0
1639573520000|2021-12-15 13:05:20|5169.3|5163.3|5169.1|5163.1|5169.3|5163.3|5169.1|5163.1|0
1639573530000|2021-12-15 13:05:30|5168.6|5162.6|5168.8|5162.8|5168.8|5162.8|5168.6|5162.6|0
1639573550000|2021-12-15 13:05:50|5168.6|5162.6|5168.6|5162.6|5168.8|5162.8|5168.6|5162.6|0
1639573560000|2021-12-15 13:06:00|5169.1|5163.1|5169.6|5163.6|5170|5164|5169.1|5163.1|1
1639573570000|2021-12-15 13:06:10|5169.1|5163.1|5168.1|5162.1|5169.1|5163.1|5168.1|5162.1|0
1639573580000|2021-12-15 13:06:20|5167.8|5161.8|5167.6|5161.6|5168|5162|5167.6|5161.6|1
1639573590000|2021-12-15 13:06:30|5167.3|5161.3|5168|5162|5168|5162|5167.3|5161.3|1
1639573600000|2021-12-15 13:06:40|5167.8|5161.8|5167.6|5161.6|5167.8|5161.8|5167.6|5161.6|1
1639573620000|2021-12-15 13:07:00|5167.8|5161.8|5167.8|5161.8|5168.3|5162.3|5167.6|5161.6|4
1639573630000|2021-12-15 13:07:10|5167.6|5161.6|5167.8|5161.8|5168.3|5162.3|5167.3|5161.3|3
1639573650000|2021-12-15 13:07:30|5168.5|5162.5|5168.8|5162.8|5168.8|5162.8|5168.5|5162.5|2
1639573670000|2021-12-15 13:07:50|5168.1|5162.1|5168.1|5162.1|5168.3|5162.3|5168.1|5162.1|3
1639573680000|2021-12-15 13:08:00|5167.5|5161.5|5168|5162|5168.3|5162.3|5167.3|5161.3|5
1639573690000|2021-12-15 13:08:10|5168.1|5162.1|5168.3|5162.3|5168.3|5162.3|5167.3|5161.3|6
1639573700000|2021-12-15 13:08:20|5167.8|5161.8|5168.1|5162.1|5168.3|5162.3|5167.6|5161.6|4
1639573710000|2021-12-15 13:08:30|5167.6|5161.6|5167.6|5161.6|5168.1|5162.1|5167.6|5161.6|5
1639573720000|2021-12-15 13:08:40|5168.1|5162.1|5167.6|5161.6|5168.3|5162.3|5167.6|5161.6|4
1639573730000|2021-12-15 13:08:50|5168.2|5162.2|5168.8|5162.8|5168.8|5162.8|5168.2|5162.2|2
1639573740000|2021-12-15 13:09:00|5168.6|5162.6|5168.3|5162.3|5168.6|5162.6|5167.8|5161.8|15
1639573750000|2021-12-15 13:09:10|5168.1|5162.1|5168.3|5162.3|5168.3|5162.3|5168.1|5162.1|2
1639573770000|2021-12-15 13:09:30|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|6
1639573790000|2021-12-15 13:09:50|5168.6|5162.6|5168.6|5162.6|5168.6|5162.6|5168.6|5162.6|1
1639573810000|2021-12-15 13:10:10|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|0
1639573830000|2021-12-15 13:10:30|5168.6|5162.6|5168.3|5162.3|5168.8|5162.8|5168.3|5162.3|1
1639573840000|2021-12-15 13:10:40|5168.1|5162.1|5167.8|5161.8|5168.1|5162.1|5167.8|5161.8|0
1639573850000|2021-12-15 13:10:50|5168|5162|5168|5162|5168|5162|5168|5162|0
1639573860000|2021-12-15 13:11:00|5167.8|5161.8|5168.3|5162.3|5168.5|5162.5|5167.8|5161.8|0
1639573880000|2021-12-15 13:11:20|5169.5|5163.5|5169.5|5163.5|5169.5|5163.5|5169.5|5163.5|26
1639573890000|2021-12-15 13:11:30|||||||||1
1639573900000|2021-12-15 13:11:40|5170|5164|5170.5|5164.5|5170.5|5164.5|5170|5164|4
1639573920000|2021-12-15 13:12:00|||||||||2
1639573930000|2021-12-15 13:12:10|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|11
1639573950000|2021-12-15 13:12:30|||||||||1
1639573960000|2021-12-15 13:12:40|||||||||1
1639573970000|2021-12-15 13:12:50|5171.1|5165.1|5171.5|5165.5|5172.3|5166.3|5171.1|5165.1|5
1639573980000|2021-12-15 13:13:00|5171.3|5165.3|5171.5|5165.5|5171.5|5165.5|5171|5165|1
1639573990000|2021-12-15 13:13:10|5171|5165|5171|5165|5171|5165|5171|5165|2
1639574000000|2021-12-15 13:13:20|5170.8|5164.8|5171|5165|5171|5165|5170.8|5164.8|0
1639574010000|2021-12-15 13:13:30|5171.2|5165.2|5170.8|5164.8|5171.2|5165.2|5170.8|5164.8|2
1639574040000|2021-12-15 13:14:00|5169.8|5163.8|5170.5|5164.5|5170.8|5164.8|5169.8|5163.8|16
1639574080000|2021-12-15 13:14:40|5171|5165|5171|5165|5171.7|5165.7|5171|5165|0
1639574100000|2021-12-15 13:15:00|5170.8|5164.8|5171.5|5165.5|5171.5|5165.5|5170.8|5164.8|0
1639574120000|2021-12-15 13:15:20|5171.3|5165.3|5171|5165|5171.3|5165.3|5171|5165|0
1639574160000|2021-12-15 13:16:00|5171.2|5165.2|5170.8|5164.8|5171.3|5165.3|5170.8|5164.8|1
1639574170000|2021-12-15 13:16:10|5171|5165|5171.3|5165.3|5171.3|5165.3|5171|5165|1
1639574180000|2021-12-15 13:16:20|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|0
1639574190000|2021-12-15 13:16:30|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172|5166|0
1639574220000|2021-12-15 13:17:00|5172.3|5166.3|5173|5167|5173|5167|5172.3|5166.3|12
1639574230000|2021-12-15 13:17:10|5172.5|5166.5|5172.7|5166.7|5173.5|5167.5|5172.3|5166.3|5
1639574240000|2021-12-15 13:17:20|5173|5167|5172.5|5166.5|5173|5167|5172.5|5166.5|1
1639574250000|2021-12-15 13:17:30|5172.8|5166.8|5172.5|5166.5|5173|5167|5172.5|5166.5|0
1639574270000|2021-12-15 13:17:50|||||||||1
1639574280000|2021-12-15 13:18:00|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|1
1639574290000|2021-12-15 13:18:10|5173|5167|5173|5167|5173|5167|5173|5167|8
1639574300000|2021-12-15 13:18:20|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|0
1639574320000|2021-12-15 13:18:40|5173|5167|5173|5167|5173|5167|5173|5167|0
1639574330000|2021-12-15 13:18:50|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|0
1639574340000|2021-12-15 13:19:00|||||||||5
1639574350000|2021-12-15 13:19:10|||||||||2
1639574360000|2021-12-15 13:19:20|||||||||2
1639574370000|2021-12-15 13:19:30|5173|5167|5173.5|5167.5|5173.5|5167.5|5173|5167|2
1639574400000|2021-12-15 13:20:00|5173.3|5167.3|5173|5167|5173.3|5167.3|5173|5167|21
1639574410000|2021-12-15 13:20:10|5172.8|5166.8|5172|5166|5172.8|5166.8|5172|5166|4
1639574420000|2021-12-15 13:20:20|5171.8|5165.8|5171.5|5165.5|5171.8|5165.8|5171.3|5165.3|0
1639574430000|2021-12-15 13:20:30|||||||||1
1639574440000|2021-12-15 13:20:40|5171.7|5165.7|5172.5|5166.5|5172.5|5166.5|5171.7|5165.7|0
1639574450000|2021-12-15 13:20:50|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|2
1639574460000|2021-12-15 13:21:00|||||||||16
1639574470000|2021-12-15 13:21:10|5173.3|5167.3|5172.8|5166.8|5173.3|5167.3|5172.8|5166.8|1
1639574490000|2021-12-15 13:21:30|5173|5167|5173.5|5167.5|5173.5|5167.5|5173|5167|2
1639574520000|2021-12-15 13:22:00|||||||||5
1639574540000|2021-12-15 13:22:20|5174.5|5168.5|5173.5|5167.5|5174.5|5168.5|5173.5|5167.5|3
1639574550000|2021-12-15 13:22:30|||||||||1
1639574580000|2021-12-15 13:23:00|5173.8|5167.8|5174|5168|5174.8|5168.8|5173.8|5167.8|2
1639574590000|2021-12-15 13:23:10|5173.8|5167.8|5174|5168|5174|5168|5173.8|5167.8|0
1639574600000|2021-12-15 13:23:20|5173.8|5167.8|5174|5168|5174|5168|5173.8|5167.8|0
1639574630000|2021-12-15 13:23:50|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|0
1639574640000|2021-12-15 13:24:00|5174.4|5168.4|5175|5169|5175|5169|5174.2|5168.2|8
1639574650000|2021-12-15 13:24:10|5174.3|5168.3|5175.5|5169.5|5175.5|5169.5|5174|5168|2
1639574660000|2021-12-15 13:24:20|5175.7|5169.7|5175.9|5169.9|5175.9|5169.9|5175.7|5169.7|0
1639574670000|2021-12-15 13:24:30|5176.3|5170.3|5176.7|5170.7|5176.7|5170.7|5176.2|5170.2|0
1639574690000|2021-12-15 13:24:50|5177.2|5171.2|5176.4|5170.4|5177.2|5171.2|5176.4|5170.4|1
1639574700000|2021-12-15 13:25:00|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|1
1639574710000|2021-12-15 13:25:10|5176.9|5170.9|5177.2|5171.2|5177.6|5171.6|5176.9|5170.9|11
1639574720000|2021-12-15 13:25:20|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|0
1639574730000|2021-12-15 13:25:30|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1639574740000|2021-12-15 13:25:40|5177|5171|5177.2|5171.2|5177.2|5171.2|5177|5171|0
1639574760000|2021-12-15 13:26:00|5177.4|5171.4|5177.2|5171.2|5177.9|5171.9|5177.2|5171.2|1
1639574770000|2021-12-15 13:26:10|5175|5169|5175|5169|5175|5169|5175|5169|26
1639574780000|2021-12-15 13:26:20|5174.9|5168.9|5175.4|5169.4|5175.4|5169.4|5174.9|5168.9|0
1639574820000|2021-12-15 13:27:00|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|0
1639574830000|2021-12-15 13:27:10|5176.5|5170.5|5173.7|5167.7|5176.7|5170.7|5173.7|5167.7|6
1639574840000|2021-12-15 13:27:20|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|0
1639574850000|2021-12-15 13:27:30|5173.4|5167.4|5173.2|5167.2|5173.4|5167.4|5173.2|5167.2|0
1639574860000|2021-12-15 13:27:40|5173|5167|5172.4|5166.4|5173|5167|5172.2|5166.2|1
1639574870000|2021-12-15 13:27:50|5172.9|5166.9|5172.4|5166.4|5172.9|5166.9|5172.4|5166.4|0
1639574880000|2021-12-15 13:28:00|5172.2|5166.2|5170.2|5164.2|5172.2|5166.2|5170|5164|6
1639574890000|2021-12-15 13:28:10|5170|5164|5170.2|5164.2|5170.2|5164.2|5170|5164|0
1639574900000|2021-12-15 13:28:20|5170|5164|5169.7|5163.7|5170|5164|5169.7|5163.7|0
1639574920000|2021-12-15 13:28:40|5169.9|5163.9|5169.9|5163.9|5169.9|5163.9|5169.7|5163.7|0
1639574950000|2021-12-15 13:29:10|5170.1|5164.1|5170.9|5164.9|5170.9|5164.9|5170.1|5164.1|0
1639574960000|2021-12-15 13:29:20|5170.1|5164.1|5169.9|5163.9|5170.2|5164.2|5169.9|5163.9|1
1639574970000|2021-12-15 13:29:30|5170.1|5164.1|5170.4|5164.4|5170.4|5164.4|5170.1|5164.1|1
1639575000000|2021-12-15 13:30:00|5169.9|5163.9|5170.4|5164.4|5170.4|5164.4|5169.9|5163.9|1
1639575020000|2021-12-15 13:30:20|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|0
1639575030000|2021-12-15 13:30:30|5170.7|5164.7|5169.9|5163.9|5170.7|5164.7|5169.9|5163.9|5
1639575050000|2021-12-15 13:30:50|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1639575060000|2021-12-15 13:31:00|5170.4|5164.4|5170.9|5164.9|5170.9|5164.9|5170.4|5164.4|0
1639575070000|2021-12-15 13:31:10|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|2
1639575080000|2021-12-15 13:31:20|5169.9|5163.9|5169|5163|5169.9|5163.9|5168.2|5162.2|3
1639575110000|2021-12-15 13:31:50|5169.2|5163.2|5169.4|5163.4|5169.4|5163.4|5169.2|5163.2|2
1639575120000|2021-12-15 13:32:00|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|0
1639575130000|2021-12-15 13:32:10|5169|5163|5167.6|5161.6|5169|5163|5167.6|5161.6|0
1639575140000|2021-12-15 13:32:20|5167.4|5161.4|5162.2|5156.2|5167.4|5161.4|5162|5156|6
1639575150000|2021-12-15 13:32:30|5162.4|5156.4|5162.2|5156.2|5162.4|5156.4|5162.2|5156.2|2
1639575160000|2021-12-15 13:32:40|5162.9|5156.9|5162.9|5156.9|5162.9|5156.9|5162.9|5156.9|0
1639575170000|2021-12-15 13:32:50|5162.7|5156.7|5163.1|5157.1|5163.1|5157.1|5162.4|5156.4|0
1639575180000|2021-12-15 13:33:00|5162.9|5156.9|5162|5156|5162.9|5156.9|5162|5156|2
1639575190000|2021-12-15 13:33:10|5161.7|5155.7|5161|5155|5161.7|5155.7|5161|5155|5
1639575200000|2021-12-15 13:33:20|5161.2|5155.2|5161.4|5155.4|5161.4|5155.4|5161.2|5155.2|0
1639575210000|2021-12-15 13:33:30|5161.2|5155.2|5161.2|5155.2|5161.4|5155.4|5161.2|5155.2|0
1639575220000|2021-12-15 13:33:40|5161.4|5155.4|5161.2|5155.2|5161.4|5155.4|5161.2|5155.2|0
1639575240000|2021-12-15 13:34:00|5161.4|5155.4|5162.2|5156.2|5162.5|5156.5|5161|5155|8
1639575250000|2021-12-15 13:34:10|5161.9|5155.9|5163.4|5157.4|5163.4|5157.4|5161.9|5155.9|0
1639575260000|2021-12-15 13:34:20|5163.2|5157.2|5161.7|5155.7|5163.2|5157.2|5161.7|5155.7|12
1639575290000|2021-12-15 13:34:50|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|0
1639575300000|2021-12-15 13:35:00|5161.7|5155.7|5161.2|5155.2|5161.7|5155.7|5161.2|5155.2|0
1639575320000|2021-12-15 13:35:20|5161.7|5155.7|5161.7|5155.7|5161.9|5155.9|5161.7|5155.7|2
1639575330000|2021-12-15 13:35:30|5161.4|5155.4|5162.4|5156.4|5162.4|5156.4|5161.4|5155.4|0
1639575340000|2021-12-15 13:35:40|5162.7|5156.7|5162.9|5156.9|5162.9|5156.9|5162.7|5156.7|0
1639575350000|2021-12-15 13:35:50|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|0
1639575380000|2021-12-15 13:36:20|5163.9|5157.9|5163.4|5157.4|5163.9|5157.9|5163.4|5157.4|1
1639575410000|2021-12-15 13:36:50|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|4
1639575430000|2021-12-15 13:37:10|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|7
1639575450000|2021-12-15 13:37:30|5163.7|5157.7|5163.4|5157.4|5163.7|5157.7|5163.4|5157.4|1
1639575490000|2021-12-15 13:38:10|||||||||1
1639575500000|2021-12-15 13:38:20|5164.2|5158.2|5164.7|5158.7|5164.7|5158.7|5164.2|5158.2|3
1639575510000|2021-12-15 13:38:30|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|5164.7|5158.7|0
1639575520000|2021-12-15 13:38:40|5164.7|5158.7|5165.2|5159.2|5165.2|5159.2|5164.7|5158.7|0
1639575530000|2021-12-15 13:38:50|5164.7|5158.7|5164.9|5158.9|5164.9|5158.9|5164.2|5158.2|4
1639575540000|2021-12-15 13:39:00|5165.4|5159.4|5164.9|5158.9|5165.4|5159.4|5164.9|5158.9|3
1639575560000|2021-12-15 13:39:20|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|0
1639575570000|2021-12-15 13:39:30|5165.2|5159.2|5165.4|5159.4|5165.4|5159.4|5164.9|5158.9|1
1639575590000|2021-12-15 13:39:50|5165.6|5159.6|5165.4|5159.4|5165.6|5159.6|5165.4|5159.4|1
1639575600000|2021-12-15 13:40:00|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|1
1639575610000|2021-12-15 13:40:10|5166.3|5160.3|5166.4|5160.4|5166.9|5160.9|5166.3|5160.3|9
1639575620000|2021-12-15 13:40:20|||||||||3
1639575630000|2021-12-15 13:40:30|5166.2|5160.2|5166.4|5160.4|5166.4|5160.4|5166.2|5160.2|0
1639575640000|2021-12-15 13:40:40|5166.7|5160.7|5164.7|5158.7|5166.7|5160.7|5164.7|5158.7|8
1639575650000|2021-12-15 13:40:50|5164.9|5158.9|5164.5|5158.5|5164.9|5158.9|5164.5|5158.5|0
1639575660000|2021-12-15 13:41:00|5164.2|5158.2|5164.2|5158.2|5164.7|5158.7|5164.2|5158.2|6
1639575670000|2021-12-15 13:41:10|5164.7|5158.7|5164.7|5158.7|5165|5159|5164.7|5158.7|52
1639575680000|2021-12-15 13:41:20|||||||||10
1639575690000|2021-12-15 13:41:30|||||||||3
1639575700000|2021-12-15 13:41:40|5164.9|5158.9|5165.4|5159.4|5165.4|5159.4|5164.7|5158.7|0
1639575710000|2021-12-15 13:41:50|5165.2|5159.2|5165|5159|5165.6|5159.6|5164.8|5158.8|30
1639575720000|2021-12-15 13:42:00|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|5165|5159|0
1639575750000|2021-12-15 13:42:30|5166.1|5160.1|5167|5161|5167.8|5161.8|5166.1|5160.1|7
1639575760000|2021-12-15 13:42:40|5167.2|5161.2|5166.5|5160.5|5167.7|5161.7|5166.2|5160.2|2
1639575770000|2021-12-15 13:42:50|5166|5160|5166.2|5160.2|5166.2|5160.2|5166|5160|0
1639575780000|2021-12-15 13:43:00|5166|5160|5165.7|5159.7|5166|5160|5165.7|5159.7|0
1639575790000|2021-12-15 13:43:10|5165.5|5159.5|5166.2|5160.2|5166.5|5160.5|5165.5|5159.5|4
1639575810000|2021-12-15 13:43:30|5166|5160|5168.2|5162.2|5168.4|5162.4|5165.2|5159.2|5
1639575820000|2021-12-15 13:43:40|5168.4|5162.4|5165.2|5159.2|5168.6|5162.6|5165.2|5159.2|28
1639575830000|2021-12-15 13:43:50|5165|5159|5166|5160|5166|5160|5165|5159|0
1639575840000|2021-12-15 13:44:00|5165.8|5159.8|5165.5|5159.5|5166|5160|5165|5159|5
1639575850000|2021-12-15 13:44:10|5165.3|5159.3|5165.7|5159.7|5165.7|5159.7|5165|5159|1
1639575860000|2021-12-15 13:44:20|5165.5|5159.5|5165.7|5159.7|5165.7|5159.7|5165.2|5159.2|0
1639575870000|2021-12-15 13:44:30|5166.2|5160.2|5165.4|5159.4|5166.2|5160.2|5164.7|5158.7|1
1639575880000|2021-12-15 13:44:40|5165.7|5159.7|5164.9|5158.9|5165.7|5159.7|5164.4|5158.4|4
1639575890000|2021-12-15 13:44:50|5164.7|5158.7|5165.4|5159.4|5165.4|5159.4|5164.7|5158.7|0
1639578600000|2021-12-15 14:30:00|5165.9|5159.9|5160.9|5154.9|5165.9|5159.9|5159.3|5153.3|293
1639578610000|2021-12-15 14:30:10|5160.8|5154.8|5157.7|5151.7|5160.8|5154.8|5156.4|5150.4|44
1639578620000|2021-12-15 14:30:20|5156.7|5150.7|5159|5153|5159.3|5153.3|5155.3|5149.3|23
1639578630000|2021-12-15 14:30:30|5158.8|5152.8|5168.1|5162.1|5168.4|5162.4|5158.3|5152.3|48
1639578640000|2021-12-15 14:30:40|5168.4|5162.4|5172.7|5166.7|5172.9|5166.9|5168.4|5162.4|28
1639578650000|2021-12-15 14:30:50|5173.7|5167.7|5161|5155|5173.7|5167.7|5161|5155|40
1639578660000|2021-12-15 14:31:00|5155.7|5149.7|5157.9|5151.9|5159.7|5153.7|5153.4|5147.4|59
1639578670000|2021-12-15 14:31:10|5157.2|5151.2|5159|5153|5159|5153|5156.3|5150.3|23
1639578680000|2021-12-15 14:31:20|5158.8|5152.8|5159.3|5153.3|5160.5|5154.5|5157.6|5151.6|33
1639578690000|2021-12-15 14:31:30|5160|5154|5159.3|5153.3|5160.4|5154.4|5159.3|5153.3|5
1639578700000|2021-12-15 14:31:40|5159.5|5153.5|5163.5|5157.5|5163.5|5157.5|5159.3|5153.3|9
1639578710000|2021-12-15 14:31:50|5164|5158|5164|5158|5164.2|5158.2|5163|5157|6
1639578720000|2021-12-15 14:32:00|5165.2|5159.2|5156.7|5150.7|5165.4|5159.4|5156.5|5150.5|26
1639578730000|2021-12-15 14:32:10|5156.2|5150.2|5154.4|5148.4|5156.2|5150.2|5151.2|5145.2|74
1639578740000|2021-12-15 14:32:20|5154.6|5148.6|5154.4|5148.4|5154.6|5148.6|5153.7|5147.7|9
1639578750000|2021-12-15 14:32:30|5154.9|5148.9|5152.2|5146.2|5154.9|5148.9|5152.2|5146.2|5
1639578760000|2021-12-15 14:32:40|5152.4|5146.4|5153.2|5147.2|5155.7|5149.7|5152.4|5146.4|15
1639578770000|2021-12-15 14:32:50|5153.4|5147.4|5153.7|5147.7|5155.4|5149.4|5153.4|5147.4|14
1639578780000|2021-12-15 14:33:00|5153.4|5147.4|5152.7|5146.7|5154.4|5148.4|5152.7|5146.7|23
1639578790000|2021-12-15 14:33:10|5152.4|5146.4|5147.4|5141.4|5152.9|5146.9|5146.7|5140.7|95
1639578800000|2021-12-15 14:33:20|5146.2|5140.2|5150|5144|5150.7|5144.7|5146.2|5140.2|28
1639578810000|2021-12-15 14:33:30|5150.2|5144.2|5147.5|5141.5|5150.2|5144.2|5147.5|5141.5|13
1639578820000|2021-12-15 14:33:40|5147.7|5141.7|5152.7|5146.7|5152.7|5146.7|5147.7|5141.7|9
1639578830000|2021-12-15 14:33:50|5152.9|5146.9|5153.6|5147.6|5153.6|5147.6|5152.9|5146.9|4
1639578840000|2021-12-15 14:34:00|5152.4|5146.4|5154.4|5148.4|5154.4|5148.4|5152.4|5146.4|12
1639578850000|2021-12-15 14:34:10|5154.6|5148.6|5157.7|5151.7|5158.2|5152.2|5154.2|5148.2|6
1639578860000|2021-12-15 14:34:20|5157.5|5151.5|5158.7|5152.7|5161.7|5155.7|5157.5|5151.5|23
1639578870000|2021-12-15 14:34:30|5158.5|5152.5|5159.4|5153.4|5159.4|5153.4|5157.7|5151.7|4
1639578880000|2021-12-15 14:34:40|5159.2|5153.2|5159.5|5153.5|5159.5|5153.5|5158.4|5152.4|6
1639578890000|2021-12-15 14:34:50|5159|5153|5159.7|5153.7|5159.7|5153.7|5157.7|5151.7|17
1639578900000|2021-12-15 14:35:00|5161.3|5155.3|5160.4|5154.4|5163|5157|5160|5154|25
1639578910000|2021-12-15 14:35:10|5160.7|5154.7|5158|5152|5160.7|5154.7|5157.5|5151.5|9
1639578920000|2021-12-15 14:35:20|5158.2|5152.2|5157|5151|5158.5|5152.5|5157|5151|14
1639578930000|2021-12-15 14:35:30|5156.8|5150.8|5155.5|5149.5|5157|5151|5155|5149|25
1639578940000|2021-12-15 14:35:40|5153.5|5147.5|5148.9|5142.9|5154.4|5148.4|5148.4|5142.4|18
1639578950000|2021-12-15 14:35:50|5149.5|5143.5|5147.5|5141.5|5149.7|5143.7|5146.7|5140.7|23
1639578960000|2021-12-15 14:36:00|5146.7|5140.7|5148.2|5142.2|5150|5144|5143.4|5137.4|45
1639578970000|2021-12-15 14:36:10|5148.5|5142.5|5147.3|5141.3|5149.2|5143.2|5147.3|5141.3|7
1639578980000|2021-12-15 14:36:20|5147|5141|5151|5145|5151|5145|5147|5141|5
1639578990000|2021-12-15 14:36:30|5150.8|5144.8|5154.5|5148.5|5154.5|5148.5|5150.8|5144.8|6
1639579000000|2021-12-15 14:36:40|5154.2|5148.2|5154.2|5148.2|5155|5149|5154|5148|4
1639579010000|2021-12-15 14:36:50|5155.8|5149.8|5156.4|5150.4|5156.4|5150.4|5155.7|5149.7|2
1639579020000|2021-12-15 14:37:00|5156.7|5150.7|5161.7|5155.7|5161.9|5155.9|5156.7|5150.7|9
1639579030000|2021-12-15 14:37:10|5161.9|5155.9|5160|5154|5164.4|5158.4|5160|5154|22
1639579040000|2021-12-15 14:37:20|5160.2|5154.2|5163|5157|5163|5157|5160|5154|8
1639579050000|2021-12-15 14:37:30|5162|5156|5164.4|5158.4|5164.4|5158.4|5162|5156|10
1639579060000|2021-12-15 14:37:40|5164.2|5158.2|5161.8|5155.8|5164.2|5158.2|5161.6|5155.6|8
1639579070000|2021-12-15 14:37:50|5163.5|5157.5|5166|5160|5166.4|5160.4|5163|5157|10
1639579080000|2021-12-15 14:38:00|5165.8|5159.8|5161.3|5155.3|5166|5160|5161.3|5155.3|19
1639579090000|2021-12-15 14:38:10|5161.5|5155.5|5163.5|5157.5|5163.5|5157.5|5161.5|5155.5|4
1639579100000|2021-12-15 14:38:20|5163.3|5157.3|5157.5|5151.5|5163.3|5157.3|5157.3|5151.3|4
1639579110000|2021-12-15 14:38:30|5157.2|5151.2|5157.5|5151.5|5158.4|5152.4|5156.5|5150.5|7
1639579120000|2021-12-15 14:38:40|5157.7|5151.7|5156.8|5150.8|5157.7|5151.7|5156.8|5150.8|3
1639579130000|2021-12-15 14:38:50|5157|5151|5157|5151|5157|5151|5157|5151|1
1639579140000|2021-12-15 14:39:00|5156.8|5150.8|5155.7|5149.7|5156.8|5150.8|5155.1|5149.1|4
1639579150000|2021-12-15 14:39:10|5156.3|5150.3|5155|5149|5156.3|5150.3|5155|5149|2
1639579160000|2021-12-15 14:39:20|5155.3|5149.3|5155.4|5149.4|5155.4|5149.4|5155|5149|0
1639579170000|2021-12-15 14:39:30|5157.6|5151.6|5157.3|5151.3|5157.6|5151.6|5157.1|5151.1|7
1639579180000|2021-12-15 14:39:40|5157.5|5151.5|5157.6|5151.6|5157.6|5151.6|5157.5|5151.5|1
1639579190000|2021-12-15 14:39:50|5157.8|5151.8|5160.2|5154.2|5161.8|5155.8|5157.6|5151.6|31
1639579200000|2021-12-15 14:40:00|5160|5154|5154.8|5148.8|5160.2|5154.2|5154.8|5148.8|11
1639579210000|2021-12-15 14:40:10|5155|5149|5150.3|5144.3|5155|5149|5150.3|5144.3|8
1639579220000|2021-12-15 14:40:20|5150|5144|5149|5143|5150|5144|5148.8|5142.8|6
1639579230000|2021-12-15 14:40:30|5147|5141|5147|5141|5147|5141|5147|5141|2
1639579240000|2021-12-15 14:40:40|5148.3|5142.3|5147.6|5141.6|5148.8|5142.8|5147.6|5141.6|3
1639579250000|2021-12-15 14:40:50|5147.8|5141.8|5148.5|5142.5|5149.5|5143.5|5147|5141|5
1639579260000|2021-12-15 14:41:00|5148|5142|5151.2|5145.2|5151.2|5145.2|5148|5142|5
1639579270000|2021-12-15 14:41:10|5151|5145|5151.8|5145.8|5152.2|5146.2|5151|5145|8
1639579280000|2021-12-15 14:41:20|5152|5146|5152.5|5146.5|5152.9|5146.9|5152|5146|7
1639579290000|2021-12-15 14:41:30|5158|5152|5154.3|5148.3|5159.5|5153.5|5154.3|5148.3|25
1639579300000|2021-12-15 14:41:40|5154.5|5148.5|5155.2|5149.2|5155.2|5149.2|5153.8|5147.8|3
1639579310000|2021-12-15 14:41:50|5155|5149|5153|5147|5155|5149|5153|5147|13
1639579320000|2021-12-15 14:42:00|5152.8|5146.8|5148|5142|5153|5147|5148|5142|38
1639579330000|2021-12-15 14:42:10|||||||||25
1639579340000|2021-12-15 14:42:20|5148.2|5142.2|5148.4|5142.4|5148.4|5142.4|5148|5142|4
1639579350000|2021-12-15 14:42:30|5147.7|5141.7|5145.2|5139.2|5147.7|5141.7|5145.2|5139.2|18
1639579360000|2021-12-15 14:42:40|5145.4|5139.4|5147|5141|5147.4|5141.4|5145.4|5139.4|5
1639579370000|2021-12-15 14:42:50|5145.4|5139.4|5145.2|5139.2|5145.4|5139.4|5145.2|5139.2|5
1639579380000|2021-12-15 14:43:00|5144.8|5138.8|5145|5139|5145|5139|5144|5138|6
1639579390000|2021-12-15 14:43:10|5144.8|5138.8|5145.4|5139.4|5145.5|5139.5|5144.5|5138.5|9
1639579400000|2021-12-15 14:43:20|5145.2|5139.2|5145.4|5139.4|5145.4|5139.4|5145.2|5139.2|14
1639579410000|2021-12-15 14:43:30|5144.9|5138.9|5151|5145|5151|5145|5144.9|5138.9|12
1639579420000|2021-12-15 14:43:40|5152.7|5146.7|5151|5145|5152.7|5146.7|5151|5145|17
1639579430000|2021-12-15 14:43:50|5151.2|5145.2|5150|5144|5151.2|5145.2|5148|5142|7
1639579440000|2021-12-15 14:44:00|5149.8|5143.8|5150.2|5144.2|5150.9|5144.9|5147.7|5141.7|18
1639579450000|2021-12-15 14:44:10|5151|5145|5150.2|5144.2|5151.7|5145.7|5149.8|5143.8|4
1639579460000|2021-12-15 14:44:20|5149.9|5143.9|5149.4|5143.4|5150|5144|5149.2|5143.2|1
1639579470000|2021-12-15 14:44:30|5148.9|5142.9|5148.4|5142.4|5149.4|5143.4|5148.4|5142.4|5
1639579480000|2021-12-15 14:44:40|5149.9|5143.9|5150.4|5144.4|5150.4|5144.4|5149.9|5143.9|6
1639579490000|2021-12-15 14:44:50|5149.2|5143.2|5147.2|5141.2|5149.2|5143.2|5147.2|5141.2|6
1639579500000|2021-12-15 14:45:00|5146.9|5140.9|5145.4|5139.4|5147.7|5141.7|5143.9|5137.9|38
1639579510000|2021-12-15 14:45:10|5144.4|5138.4|5144.4|5138.4|5145.4|5139.4|5143.9|5137.9|55
1639579520000|2021-12-15 14:45:20|5144.1|5138.1|5145.2|5139.2|5145.7|5139.7|5143.9|5137.9|30
1639579530000|2021-12-15 14:45:30|5144.9|5138.9|5145.4|5139.4|5145.6|5139.6|5144.8|5138.8|33
1639579540000|2021-12-15 14:45:40|5145.2|5139.2|5143.4|5137.4|5145.2|5139.2|5143|5137|25
1639579550000|2021-12-15 14:45:50|5143.6|5137.6|5144.7|5138.7|5144.7|5138.7|5143.6|5137.6|1
1639579560000|2021-12-15 14:46:00|5145.2|5139.2|5146.7|5140.7|5148.5|5142.5|5145.2|5139.2|3
1639579570000|2021-12-15 14:46:10|5145.6|5139.6|5145.3|5139.3|5145.8|5139.8|5145.3|5139.3|7
1639579580000|2021-12-15 14:46:20|5145.5|5139.5|5145.6|5139.6|5145.8|5139.8|5145.5|5139.5|27
1639579590000|2021-12-15 14:46:30|5145.3|5139.3|5145|5139|5146.1|5140.1|5145|5139|27
1639579600000|2021-12-15 14:46:40|5146.1|5140.1|5145|5139|5146.1|5140.1|5145|5139|13
1639579610000|2021-12-15 14:46:50|5144.8|5138.8|5144.8|5138.8|5145|5139|5144.6|5138.6|3
1639579620000|2021-12-15 14:47:00|5145|5139|5144.8|5138.8|5145|5139|5144.8|5138.8|0
1639579630000|2021-12-15 14:47:10|5142.8|5136.8|5143|5137|5143.3|5137.3|5142.3|5136.3|6
1639579640000|2021-12-15 14:47:20|5141.6|5135.6|5141.6|5135.6|5142.1|5136.1|5141.3|5135.3|9
1639579650000|2021-12-15 14:47:30|5141.8|5135.8|5141.6|5135.6|5141.8|5135.8|5141.6|5135.6|12
1639579660000|2021-12-15 14:47:40|5141.3|5135.3|5141.6|5135.6|5142.1|5136.1|5141.1|5135.1|19
1639579670000|2021-12-15 14:47:50|5141.1|5135.1|5140.8|5134.8|5141.6|5135.6|5140.1|5134.1|22
1639579680000|2021-12-15 14:48:00|5141|5135|5140|5134|5141.3|5135.3|5139.7|5133.7|174
1639579690000|2021-12-15 14:48:10|5139.5|5133.5|5143|5137|5143.2|5137.2|5139.5|5133.5|7
1639579700000|2021-12-15 14:48:20|5142.7|5136.7|5143.4|5137.4|5143.4|5137.4|5142.7|5136.7|7
1639579710000|2021-12-15 14:48:30|5143.5|5137.5|5145.4|5139.4|5145.4|5139.4|5143.5|5137.5|15
1639579720000|2021-12-15 14:48:40|5145.2|5139.2|5143.7|5137.7|5145.2|5139.2|5143.7|5137.7|8
1639579730000|2021-12-15 14:48:50|5143.9|5137.9|5143.7|5137.7|5145.2|5139.2|5143.7|5137.7|4
1639579740000|2021-12-15 14:49:00|5144.2|5138.2|5144.7|5138.7|5146.4|5140.4|5144.2|5138.2|10
1639579750000|2021-12-15 14:49:10|5144.4|5138.4|5143.4|5137.4|5145.4|5139.4|5143.4|5137.4|7
1639579760000|2021-12-15 14:49:20|5141.9|5135.9|5141.2|5135.2|5141.9|5135.9|5140.7|5134.7|13
1639579770000|2021-12-15 14:49:30|5141.4|5135.4|5139.5|5133.5|5141.4|5135.4|5139.5|5133.5|6
1639579780000|2021-12-15 14:49:40|5140.2|5134.2|5140.2|5134.2|5140.4|5134.4|5140.2|5134.2|6
1639579790000|2021-12-15 14:49:50|5140|5134|5140.2|5134.2|5140.7|5134.7|5139.7|5133.7|2
1639579800000|2021-12-15 14:50:00|5140.4|5134.4|5137.9|5131.9|5140.4|5134.4|5136.7|5130.7|150
1639579810000|2021-12-15 14:50:10|5138.4|5132.4|5149.4|5143.4|5149.9|5143.9|5136.7|5130.7|135
1639579820000|2021-12-15 14:50:20|5147.7|5141.7|5144.4|5138.4|5147.7|5141.7|5144.4|5138.4|50
1639579830000|2021-12-15 14:50:30|5142.9|5136.9|5142.3|5136.3|5142.9|5136.9|5142.3|5136.3|16
1639579840000|2021-12-15 14:50:40|5142.1|5136.1|5142.4|5136.4|5142.8|5136.8|5141.5|5135.5|11
1639579850000|2021-12-15 14:50:50|5142.6|5136.6|5141.4|5135.4|5143.1|5137.1|5141.4|5135.4|16
1639579860000|2021-12-15 14:51:00|5141.6|5135.6|5138.8|5132.8|5141.6|5135.6|5138.2|5132.2|7
1639579870000|2021-12-15 14:51:10|5141.8|5135.8|5141.6|5135.6|5141.8|5135.8|5139.8|5133.8|11
1639579880000|2021-12-15 14:51:20|5141.4|5135.4|5144.4|5138.4|5144.6|5138.6|5141.4|5135.4|7
1639579890000|2021-12-15 14:51:30|5143.6|5137.6|5142.6|5136.6|5143.6|5137.6|5142.4|5136.4|1
1639579900000|2021-12-15 14:51:40|5142.8|5136.8|5143.9|5137.9|5144.3|5138.3|5142.8|5136.8|6
1639579910000|2021-12-15 14:51:50|5143.4|5137.4|5143.1|5137.1|5143.6|5137.6|5142.4|5136.4|4
1639579920000|2021-12-15 14:52:00|5143.8|5137.8|5142.6|5136.6|5143.8|5137.8|5142.4|5136.4|3
1639579930000|2021-12-15 14:52:10|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|0
1639579940000|2021-12-15 14:52:20|5142.3|5136.3|5144.8|5138.8|5146.3|5140.3|5142.3|5136.3|9
1639579950000|2021-12-15 14:52:30|5143.9|5137.9|5143.1|5137.1|5143.9|5137.9|5143.1|5137.1|3
1639579970000|2021-12-15 14:52:50|5142.6|5136.6|5140.8|5134.8|5143.1|5137.1|5140.1|5134.1|0
1639579980000|2021-12-15 14:53:00|5140.6|5134.6|5140.8|5134.8|5140.8|5134.8|5140.6|5134.6|1
1639579990000|2021-12-15 14:53:10|5141.8|5135.8|5143.1|5137.1|5143.1|5137.1|5141.8|5135.8|3
1639580000000|2021-12-15 14:53:20|5143.8|5137.8|5143.6|5137.6|5145.1|5139.1|5143.6|5137.6|4
1639580010000|2021-12-15 14:53:30|5143.8|5137.8|5140.6|5134.6|5143.8|5137.8|5140.6|5134.6|24
1639580020000|2021-12-15 14:53:40|5140.8|5134.8|5141.9|5135.9|5142.8|5136.8|5140.8|5134.8|23
1639580030000|2021-12-15 14:53:50|5142.3|5136.3|5145.8|5139.8|5146.3|5140.3|5142.3|5136.3|11
1639580040000|2021-12-15 14:54:00|5145.6|5139.6|5143.8|5137.8|5146.1|5140.1|5143.6|5137.6|15
1639580050000|2021-12-15 14:54:10|5144.4|5138.4|5144.3|5138.3|5144.8|5138.8|5143.6|5137.6|21
1639580060000|2021-12-15 14:54:20|5144.5|5138.5|5140.9|5134.9|5144.9|5138.9|5140.9|5134.9|29
1639580070000|2021-12-15 14:54:30|5141.1|5135.1|5140.4|5134.4|5141.4|5135.4|5140.4|5134.4|5
1639580080000|2021-12-15 14:54:40|5140.6|5134.6|5140.6|5134.6|5140.8|5134.8|5140.6|5134.6|4
1639580090000|2021-12-15 14:54:50|5140.4|5134.4|5140.1|5134.1|5140.4|5134.4|5140.1|5134.1|29
1639580100000|2021-12-15 14:55:00|5141.3|5135.3|5143.4|5137.4|5146.1|5140.1|5141.3|5135.3|19
1639580110000|2021-12-15 14:55:10|5143.6|5137.6|5142.6|5136.6|5143.8|5137.8|5142.6|5136.6|9
1639580120000|2021-12-15 14:55:20|5142.8|5136.8|5147.8|5141.8|5147.8|5141.8|5142.8|5136.8|18
1639580130000|2021-12-15 14:55:30|5147.3|5141.3|5146.1|5140.1|5147.6|5141.6|5145.6|5139.6|14
1639580140000|2021-12-15 14:55:40|5145.8|5139.8|5145.8|5139.8|5146|5140|5144.6|5138.6|21
1639580150000|2021-12-15 14:55:50|5145.3|5139.3|5144.8|5138.8|5145.8|5139.8|5144.8|5138.8|1
1639580160000|2021-12-15 14:56:00|5145.3|5139.3|5143.8|5137.8|5145.3|5139.3|5143.3|5137.3|4
1639580170000|2021-12-15 14:56:10|5143.6|5137.6|5143.6|5137.6|5143.6|5137.6|5143.6|5137.6|4
1639580180000|2021-12-15 14:56:20|5143.1|5137.1|5142.6|5136.6|5143.1|5137.1|5142.6|5136.6|1
1639580190000|2021-12-15 14:56:30|5142.3|5136.3|5142.8|5136.8|5142.8|5136.8|5142.1|5136.1|5
1639580200000|2021-12-15 14:56:40|5143|5137|5141.1|5135.1|5143.3|5137.3|5141.1|5135.1|12
1639580210000|2021-12-15 14:56:50|5141.4|5135.4|5140.9|5134.9|5141.6|5135.6|5140.9|5134.9|6
1639580220000|2021-12-15 14:57:00|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|6
1639580230000|2021-12-15 14:57:10|5140.9|5134.9|5141.9|5135.9|5141.9|5135.9|5140.9|5134.9|4
1639580240000|2021-12-15 14:57:20|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|6
1639580250000|2021-12-15 14:57:30|5141.6|5135.6|5141.9|5135.9|5141.9|5135.9|5141.6|5135.6|16
1639580260000|2021-12-15 14:57:40|5145.6|5139.6|5145.4|5139.4|5145.8|5139.8|5145.1|5139.1|12
1639580270000|2021-12-15 14:57:50|5144.6|5138.6|5144.9|5138.9|5145.4|5139.4|5144.4|5138.4|11
1639580280000|2021-12-15 14:58:00|5144.7|5138.7|5146.8|5140.8|5148.1|5142.1|5143.8|5137.8|4
1639580290000|2021-12-15 14:58:10|5146.4|5140.4|5147.6|5141.6|5147.8|5141.8|5146.4|5140.4|3
1639580300000|2021-12-15 14:58:20|5147.4|5141.4|5149.9|5143.9|5150.1|5144.1|5147.4|5141.4|14
1639580310000|2021-12-15 14:58:30|5150.1|5144.1|5150.1|5144.1|5150.4|5144.4|5149.9|5143.9|2
1639580320000|2021-12-15 14:58:40|5150.4|5144.4|5149.4|5143.4|5150.4|5144.4|5147.8|5141.8|9
1639580330000|2021-12-15 14:58:50|5150.4|5144.4|5149.1|5143.1|5150.9|5144.9|5148.4|5142.4|18
1639580340000|2021-12-15 14:59:00|5148.8|5142.8|5150.1|5144.1|5150.8|5144.8|5148.8|5142.8|13
1639580350000|2021-12-15 14:59:10|5150.6|5144.6|5149.9|5143.9|5150.6|5144.6|5149.9|5143.9|3
1639580360000|2021-12-15 14:59:20|5150.1|5144.1|5150.6|5144.6|5150.6|5144.6|5150.1|5144.1|2
1639580370000|2021-12-15 14:59:30|5151.8|5145.8|5152.6|5146.6|5153.1|5147.1|5151.8|5145.8|28
1639580380000|2021-12-15 14:59:40|5152.4|5146.4|5151.6|5145.6|5152.4|5146.4|5150.6|5144.6|7
1639580390000|2021-12-15 14:59:50|5152.9|5146.9|5150.4|5144.4|5152.9|5146.9|5150.4|5144.4|10
1639580400000|2021-12-15 15:00:00|5150.6|5144.6|5150.8|5144.8|5151.1|5145.1|5149.3|5143.3|9
1639580410000|2021-12-15 15:00:10|5150.6|5144.6|5149.9|5143.9|5151.1|5145.1|5149.9|5143.9|17
1639580420000|2021-12-15 15:00:20|5150.4|5144.4|5149.8|5143.8|5150.4|5144.4|5148.8|5142.8|9
1639580440000|2021-12-15 15:00:40|5150.3|5144.3|5155.1|5149.1|5155.1|5149.1|5150.3|5144.3|9
1639580450000|2021-12-15 15:00:50|5155.3|5149.3|5155.8|5149.8|5156.4|5150.4|5155.3|5149.3|4
1639580460000|2021-12-15 15:01:00|5155.6|5149.6|5157.4|5151.4|5157.4|5151.4|5153.6|5147.6|18
1639580470000|2021-12-15 15:01:10|5156.9|5150.9|5157.1|5151.1|5157.9|5151.9|5156.9|5150.9|15
1639580480000|2021-12-15 15:01:20|5153.6|5147.6|5154.8|5148.8|5155.1|5149.1|5153.6|5147.6|6
1639580490000|2021-12-15 15:01:30|5154.6|5148.6|5154.4|5148.4|5154.6|5148.6|5154.4|5148.4|1
1639580500000|2021-12-15 15:01:40|||||||||3
1639580510000|2021-12-15 15:01:50|5151.2|5145.2|5151.5|5145.5|5151.5|5145.5|5151.2|5145.2|8
1639580520000|2021-12-15 15:02:00|5151.7|5145.7|5149.1|5143.1|5151.9|5145.9|5149.1|5143.1|34
1639580530000|2021-12-15 15:02:10|5149.6|5143.6|5154.6|5148.6|5154.6|5148.6|5149.6|5143.6|73
1639580540000|2021-12-15 15:02:20|5155|5149|5152.1|5146.1|5155|5149|5152.1|5146.1|3
1639580550000|2021-12-15 15:02:30|5151.9|5145.9|5150.8|5144.8|5151.9|5145.9|5150.8|5144.8|3
1639580560000|2021-12-15 15:02:40|5150.1|5144.1|5150.1|5144.1|5150.3|5144.3|5150.1|5144.1|3
1639580570000|2021-12-15 15:02:50|5150.8|5144.8|5150.8|5144.8|5150.8|5144.8|5150.1|5144.1|11
1639580580000|2021-12-15 15:03:00|5150.6|5144.6|5154.3|5148.3|5154.3|5148.3|5150.1|5144.1|7
1639580590000|2021-12-15 15:03:10|5154.6|5148.6|5154.3|5148.3|5154.8|5148.8|5154.1|5148.1|1
1639580600000|2021-12-15 15:03:20|5154.1|5148.1|5154.8|5148.8|5154.8|5148.8|5154.1|5148.1|1
1639580610000|2021-12-15 15:03:30|5153.8|5147.8|5156.1|5150.1|5156.4|5150.4|5153.8|5147.8|13
1639580620000|2021-12-15 15:03:40|5155.8|5149.8|5156.1|5150.1|5156.1|5150.1|5155.8|5149.8|1
1639580630000|2021-12-15 15:03:50|5156.3|5150.3|5158.6|5152.6|5158.6|5152.6|5156.3|5150.3|33
1639580640000|2021-12-15 15:04:00|5158.1|5152.1|5151.4|5145.4|5158.1|5152.1|5151.1|5145.1|24
1639580650000|2021-12-15 15:04:10|5151.6|5145.6|5151.4|5145.4|5152.1|5146.1|5150.9|5144.9|2
1639580660000|2021-12-15 15:04:20|5151.1|5145.1|5151.6|5145.6|5151.6|5145.6|5148.4|5142.4|24
1639580670000|2021-12-15 15:04:30|5152.1|5146.1|5151.9|5145.9|5152.3|5146.3|5151.9|5145.9|7
1639580680000|2021-12-15 15:04:40|5152.1|5146.1|5153.9|5147.9|5153.9|5147.9|5152.1|5146.1|2
1639580690000|2021-12-15 15:04:50|5153.6|5147.6|5153.9|5147.9|5153.9|5147.9|5153.6|5147.6|0
1639580700000|2021-12-15 15:05:00|5153.7|5147.7|5150.8|5144.8|5153.7|5147.7|5149.9|5143.9|4
1639580710000|2021-12-15 15:05:10|5150.1|5144.1|5150.8|5144.8|5150.8|5144.8|5149.9|5143.9|2
1639580720000|2021-12-15 15:05:20|5150.3|5144.3|5151.8|5145.8|5151.8|5145.8|5150.1|5144.1|5
1639580730000|2021-12-15 15:05:30|5152.3|5146.3|5151.8|5145.8|5152.3|5146.3|5151.8|5145.8|12
1639580740000|2021-12-15 15:05:40|5154.8|5148.8|5155.2|5149.2|5155.2|5149.2|5154.8|5148.8|18
1639580750000|2021-12-15 15:05:50|5154.8|5148.8|5155.2|5149.2|5155.2|5149.2|5153.7|5147.7|4
1639580760000|2021-12-15 15:06:00|5155|5149|5157.8|5151.8|5158|5152|5155|5149|10
1639580770000|2021-12-15 15:06:10|5158|5152|5158.2|5152.2|5158.2|5152.2|5157|5151|8
1639580780000|2021-12-15 15:06:20|5158|5152|5156.7|5150.7|5158|5152|5156.2|5150.2|15
1639580790000|2021-12-15 15:06:30|5158.5|5152.5|5157.8|5151.8|5158.5|5152.5|5157.8|5151.8|5
1639580800000|2021-12-15 15:06:40|5158|5152|5158.2|5152.2|5158.2|5152.2|5157.2|5151.2|6
1639580810000|2021-12-15 15:06:50|5158.5|5152.5|5158.2|5152.2|5159|5153|5158|5152|5
1639580820000|2021-12-15 15:07:00|5158|5152|5154.7|5148.7|5159.2|5153.2|5152.5|5146.5|13
1639580830000|2021-12-15 15:07:10|5151.7|5145.7|5152.5|5146.5|5153|5147|5151.7|5145.7|9
1639580840000|2021-12-15 15:07:20|5154.2|5148.2|5154.8|5148.8|5155.5|5149.5|5154.2|5148.2|6
1639580850000|2021-12-15 15:07:30|5155|5149|5155.5|5149.5|5155.8|5149.8|5155|5149|1
1639580860000|2021-12-15 15:07:40|5155.1|5149.1|5154.5|5148.5|5155.1|5149.1|5154.5|5148.5|3
1639580870000|2021-12-15 15:07:50|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.3|5146.3|3
1639580880000|2021-12-15 15:08:00|5153|5147|5152.5|5146.5|5153.2|5147.2|5152.3|5146.3|11
1639580890000|2021-12-15 15:08:10|5151|5145|5151|5145|5151|5145|5151|5145|5
1639580900000|2021-12-15 15:08:20|5150.8|5144.8|5151.2|5145.2|5151.2|5145.2|5150.8|5144.8|2
1639580920000|2021-12-15 15:08:40|5153.2|5147.2|5152.8|5146.8|5153.7|5147.7|5152.8|5146.8|6
1639580930000|2021-12-15 15:08:50|5152.5|5146.5|5148.2|5142.2|5153|5147|5148.2|5142.2|4
1639580940000|2021-12-15 15:09:00|5149|5143|5147.6|5141.6|5150.5|5144.5|5147.6|5141.6|68
1639580950000|2021-12-15 15:09:10|5148.2|5142.2|5148.2|5142.2|5148.9|5142.9|5148.2|5142.2|4
1639580960000|2021-12-15 15:09:20|5148.4|5142.4|5150.3|5144.3|5150.8|5144.8|5148.2|5142.2|9
1639580970000|2021-12-15 15:09:30|5150.1|5144.1|5148|5142|5150.1|5144.1|5148|5142|9
1639580980000|2021-12-15 15:09:40|5148.2|5142.2|5148.2|5142.2|5148.5|5142.5|5148.2|5142.2|1
1639580990000|2021-12-15 15:09:50|5148|5142|5147.7|5141.7|5148|5142|5147.7|5141.7|23
1639581000000|2021-12-15 15:10:00|5146.5|5140.5|5145.8|5139.8|5147|5141|5145.8|5139.8|22
1639581010000|2021-12-15 15:10:10|5145.5|5139.5|5146.8|5140.8|5146.8|5140.8|5145|5139|3
1639581020000|2021-12-15 15:10:20|5147|5141|5149.9|5143.9|5150.2|5144.2|5147|5141|37
1639581030000|2021-12-15 15:10:30|5149.6|5143.6|5150.2|5144.2|5150.2|5144.2|5149.6|5143.6|14
1639581040000|2021-12-15 15:10:40|5150.4|5144.4|5156.9|5150.9|5156.9|5150.9|5150.4|5144.4|8
1639581050000|2021-12-15 15:10:50|5157.2|5151.2|5157.4|5151.4|5158.5|5152.5|5155.9|5149.9|9
1639581060000|2021-12-15 15:11:00|5157|5151|5157.5|5151.5|5158|5152|5156.2|5150.2|9
1639581070000|2021-12-15 15:11:10|5157.3|5151.3|5155.5|5149.5|5158.4|5152.4|5155.5|5149.5|4
1639581080000|2021-12-15 15:11:20|5155.3|5149.3|5152.7|5146.7|5155.3|5149.3|5152.5|5146.5|5
1639581090000|2021-12-15 15:11:30|5152.5|5146.5|5152.9|5146.9|5153.4|5147.4|5152.5|5146.5|2
1639581100000|2021-12-15 15:11:40|5152.5|5146.5|5152.2|5146.2|5152.5|5146.5|5151.7|5145.7|3
1639581110000|2021-12-15 15:11:50|5151.9|5145.9|5153.2|5147.2|5153.2|5147.2|5151.6|5145.6|2
1639581120000|2021-12-15 15:12:00|5152.6|5146.6|5153.4|5147.4|5153.4|5147.4|5152.6|5146.6|7
1639581130000|2021-12-15 15:12:10|5151.2|5145.2|5153|5147|5153|5147|5151.2|5145.2|5
1639581140000|2021-12-15 15:12:20|5153.2|5147.2|5153.9|5147.9|5153.9|5147.9|5153.2|5147.2|0
1639581150000|2021-12-15 15:12:30|5154.2|5148.2|5153.9|5147.9|5154.2|5148.2|5153.7|5147.7|4
1639581160000|2021-12-15 15:12:40|5153.7|5147.7|5154.2|5148.2|5154.2|5148.2|5153.7|5147.7|1
1639581170000|2021-12-15 15:12:50|5154.5|5148.5|5156.2|5150.2|5156.6|5150.6|5154.5|5148.5|2
1639581180000|2021-12-15 15:13:00|5156|5150|5154.2|5148.2|5156|5150|5154|5148|5
1639581190000|2021-12-15 15:13:10|5154|5148|5149.9|5143.9|5154|5148|5149.6|5143.6|5
1639581200000|2021-12-15 15:13:20|5149.6|5143.6|5148.9|5142.9|5149.9|5143.9|5147.6|5141.6|4
1639581210000|2021-12-15 15:13:30|5148.7|5142.7|5147.2|5141.2|5148.7|5142.7|5147.2|5141.2|6
1639581220000|2021-12-15 15:13:40|5147.5|5141.5|5144.2|5138.2|5148.7|5142.7|5143.9|5137.9|11
1639581230000|2021-12-15 15:13:50|5143.7|5137.7|5144.2|5138.2|5144.2|5138.2|5143.7|5137.7|5
1639581240000|2021-12-15 15:14:00|5142.7|5136.7|5145.9|5139.9|5146.5|5140.5|5142.7|5136.7|16
1639581250000|2021-12-15 15:14:10|5145.7|5139.7|5145.9|5139.9|5145.9|5139.9|5145.7|5139.7|1
1639581260000|2021-12-15 15:14:20|5145.7|5139.7|5145.9|5139.9|5145.9|5139.9|5145.7|5139.7|1
1639581270000|2021-12-15 15:14:30|5146.2|5140.2|5145.7|5139.7|5146.2|5140.2|5145.7|5139.7|2
1639581280000|2021-12-15 15:14:40|5146|5140|5146|5140|5146.2|5140.2|5146|5140|2
1639581290000|2021-12-15 15:14:50|5146.2|5140.2|5145.7|5139.7|5146.4|5140.4|5145.7|5139.7|5
1639581300000|2021-12-15 15:15:00|5146|5140|5147|5141|5148.4|5142.4|5146|5140|4
1639581310000|2021-12-15 15:15:10|5146.8|5140.8|5145.7|5139.7|5147.3|5141.3|5145.3|5139.3|2
1639581320000|2021-12-15 15:15:20|5146|5140|5146|5140|5146.2|5140.2|5146|5140|2
1639581330000|2021-12-15 15:15:30|5145.8|5139.8|5145.5|5139.5|5145.8|5139.8|5144.5|5138.5|6
1639581340000|2021-12-15 15:15:40|5145.2|5139.2|5144.7|5138.7|5145.2|5139.2|5143.2|5137.2|8
1639581350000|2021-12-15 15:15:50|5144.5|5138.5|5144.5|5138.5|5144.7|5138.7|5143.7|5137.7|5
1639581360000|2021-12-15 15:16:00|5145.2|5139.2|5144.5|5138.5|5145.2|5139.2|5144.5|5138.5|5
1639581370000|2021-12-15 15:16:10|5145.2|5139.2|5145|5139|5145.2|5139.2|5145|5139|7
1639581380000|2021-12-15 15:16:20|5144.8|5138.8|5146.2|5140.2|5146.5|5140.5|5144.8|5138.8|4
1639581390000|2021-12-15 15:16:30|5146|5140|5145.8|5139.8|5146|5140|5145.3|5139.3|3
1639581400000|2021-12-15 15:16:40|5146|5140|5145.3|5139.3|5146|5140|5145|5139|4
1639581410000|2021-12-15 15:16:50|5145.7|5139.7|5142.8|5136.8|5145.7|5139.7|5142.5|5136.5|6
1639581420000|2021-12-15 15:17:00|5143|5137|5142.8|5136.8|5143.4|5137.4|5142.3|5136.3|5
1639581430000|2021-12-15 15:17:10|5142.3|5136.3|5143.5|5137.5|5143.8|5137.8|5142.3|5136.3|2
1639581440000|2021-12-15 15:17:20|5143.3|5137.3|5143.8|5137.8|5143.8|5137.8|5143|5137|2
1639581450000|2021-12-15 15:17:30|5143.6|5137.6|5145.5|5139.5|5145.5|5139.5|5143.6|5137.6|7
1639581460000|2021-12-15 15:17:40|5145.3|5139.3|5144.2|5138.2|5145.3|5139.3|5143.8|5137.8|9
1639581470000|2021-12-15 15:17:50|5144|5138|5144|5138|5144.3|5138.3|5143.8|5137.8|5
1639581480000|2021-12-15 15:18:00|5143.8|5137.8|5141.8|5135.8|5143.8|5137.8|5141.5|5135.5|4
1639581490000|2021-12-15 15:18:10|5141.2|5135.2|5141.3|5135.3|5141.5|5135.5|5140.8|5134.8|7
1639581500000|2021-12-15 15:18:20|5141|5135|5139.8|5133.8|5141|5135|5139.8|5133.8|6
1639581510000|2021-12-15 15:18:30|5139.3|5133.3|5139.3|5133.3|5139.8|5133.8|5139.3|5133.3|4
1639581520000|2021-12-15 15:18:40|5139.8|5133.8|5140.4|5134.4|5140.8|5134.8|5139.8|5133.8|24
1639581530000|2021-12-15 15:18:50|5140.2|5134.2|5139.8|5133.8|5140.4|5134.4|5139.3|5133.3|22
1639581540000|2021-12-15 15:19:00|5140|5134|5138.8|5132.8|5140|5134|5138|5132|4
1639581550000|2021-12-15 15:19:10|5138.3|5132.3|5138.8|5132.8|5138.8|5132.8|5138.3|5132.3|1
1639581560000|2021-12-15 15:19:20|5138.6|5132.6|5138.4|5132.4|5138.6|5132.6|5137.9|5131.9|4
1639581570000|2021-12-15 15:19:30|5138.1|5132.1|5138.1|5132.1|5138.4|5132.4|5137.6|5131.6|7
1639581580000|2021-12-15 15:19:40|5138.4|5132.4|5137.1|5131.1|5139.8|5133.8|5137.1|5131.1|7
1639581590000|2021-12-15 15:19:50|5137.6|5131.6|5138.1|5132.1|5138.6|5132.6|5137.6|5131.6|6
1639581600000|2021-12-15 15:20:00|5137.8|5131.8|5137.6|5131.6|5138.1|5132.1|5137.6|5131.6|0
1639581610000|2021-12-15 15:20:10|5137.8|5131.8|5135.8|5129.8|5137.8|5131.8|5135.5|5129.5|8
1639581620000|2021-12-15 15:20:20|5137.1|5131.1|5137.8|5131.8|5137.8|5131.8|5136.6|5130.6|4
1639581630000|2021-12-15 15:20:30|5138.1|5132.1|5138.1|5132.1|5138.6|5132.6|5137.8|5131.8|28
1639581640000|2021-12-15 15:20:40|5137.9|5131.9|5139.9|5133.9|5140.4|5134.4|5137.9|5131.9|3
1639581650000|2021-12-15 15:20:50|5139.6|5133.6|5139.8|5133.8|5140.6|5134.6|5139.3|5133.3|24
1639581660000|2021-12-15 15:21:00|5139.6|5133.6|5138.3|5132.3|5139.6|5133.6|5138.3|5132.3|1
1639581670000|2021-12-15 15:21:10|5138.1|5132.1|5138.4|5132.4|5138.8|5132.8|5138.1|5132.1|569
1639581680000|2021-12-15 15:21:20|5136.6|5130.6|5138.4|5132.4|5138.6|5132.6|5136.6|5130.6|24
1639581690000|2021-12-15 15:21:30|5138.6|5132.6|5139.4|5133.4|5139.4|5133.4|5138.6|5132.6|109
1639581700000|2021-12-15 15:21:40|5139.2|5133.2|5139.4|5133.4|5139.4|5133.4|5139.2|5133.2|4
1639581710000|2021-12-15 15:21:50|5139.7|5133.7|5140|5134|5141|5135|5139.7|5133.7|4
1639581720000|2021-12-15 15:22:00|5140.5|5134.5|5138|5132|5140.7|5134.7|5137.8|5131.8|6
1639581730000|2021-12-15 15:22:10|5137.7|5131.7|5137.2|5131.2|5138|5132|5137|5131|7
1639581740000|2021-12-15 15:22:20|5137.4|5131.4|5137.4|5131.4|5137.4|5131.4|5137.4|5131.4|3
1639581750000|2021-12-15 15:22:30|||||||||2
1639581760000|2021-12-15 15:22:40|5137.2|5131.2|5137.4|5131.4|5137.4|5131.4|5137.2|5131.2|12
1639581770000|2021-12-15 15:22:50|5136|5130|5137.2|5131.2|5137.4|5131.4|5136|5130|18
1639581780000|2021-12-15 15:23:00|5137.4|5131.4|5137.2|5131.2|5137.4|5131.4|5137.2|5131.2|10
1639581790000|2021-12-15 15:23:10|5137|5131|5137|5131|5137|5131|5137|5131|11
1639581800000|2021-12-15 15:23:20|5137.2|5131.2|5137.2|5131.2|5137.2|5131.2|5137.2|5131.2|2
1639581810000|2021-12-15 15:23:30|5137.6|5131.6|5138.4|5132.4|5138.4|5132.4|5137.6|5131.6|20
1639581820000|2021-12-15 15:23:40|5138.2|5132.2|5137|5131|5138.2|5132.2|5136.8|5130.8|14
1639581830000|2021-12-15 15:23:50|5136.7|5130.7|5136|5130|5136.7|5130.7|5136|5130|11
1639581840000|2021-12-15 15:24:00|5136.2|5130.2|5137.2|5131.2|5137.2|5131.2|5134.7|5128.7|42
1639581850000|2021-12-15 15:24:10|5137|5131|5138|5132|5138.2|5132.2|5137|5131|4
1639581860000|2021-12-15 15:24:20|5137.5|5131.5|5137.2|5131.2|5137.5|5131.5|5137|5131|2
1639581870000|2021-12-15 15:24:30|5137|5131|5137|5131|5137.2|5131.2|5137|5131|4
1639581880000|2021-12-15 15:24:40|5136.8|5130.8|5138.8|5132.8|5138.8|5132.8|5136.8|5130.8|3
1639581890000|2021-12-15 15:24:50|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|24
1639581900000|2021-12-15 15:25:00|5140.5|5134.5|5140.1|5134.1|5140.8|5134.8|5140.1|5134.1|19
1639581910000|2021-12-15 15:25:10|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|10
1639581920000|2021-12-15 15:25:20|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|17
1639581930000|2021-12-15 15:25:30|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.1|5134.1|21
1639581940000|2021-12-15 15:25:40|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|11
1639581950000|2021-12-15 15:25:50|5142.3|5136.3|5142.1|5136.1|5143.1|5137.1|5142.1|5136.1|5
1639581960000|2021-12-15 15:26:00|5141.6|5135.6|5134.1|5128.1|5141.6|5135.6|5134.1|5128.1|21
1639581970000|2021-12-15 15:26:10|5133.1|5127.1|5132|5126|5133.1|5127.1|5132|5126|16
1639581980000|2021-12-15 15:26:20|5131.8|5125.8|5132.3|5126.3|5132.5|5126.5|5131.5|5125.5|8
1639581990000|2021-12-15 15:26:30|5131.5|5125.5|5132.3|5126.3|5132.3|5126.3|5131.5|5125.5|5
1639582000000|2021-12-15 15:26:40|5132|5126|5132|5126|5132.5|5126.5|5131.5|5125.5|16
1639582010000|2021-12-15 15:26:50|5131.8|5125.8|5132|5126|5132.5|5126.5|5131.8|5125.8|9
1639582020000|2021-12-15 15:27:00|5131.8|5125.8|5132|5126|5132|5126|5131.8|5125.8|2
1639582030000|2021-12-15 15:27:10|5131.8|5125.8|5132|5126|5132|5126|5131.8|5125.8|2
1639582040000|2021-12-15 15:27:20|5131.1|5125.1|5131.1|5125.1|5131.3|5125.3|5131.1|5125.1|16
1639582050000|2021-12-15 15:27:30|5131.3|5125.3|5132|5126|5132|5126|5131.3|5125.3|6
1639582060000|2021-12-15 15:27:40|5132.2|5126.2|5134|5128|5134.8|5128.8|5131.8|5125.8|7
1639582070000|2021-12-15 15:27:50|5134.2|5128.2|5135|5129|5135.3|5129.3|5134.2|5128.2|1
1639582080000|2021-12-15 15:28:00|5134.8|5128.8|5133.6|5127.6|5134.8|5128.8|5133.6|5127.6|6
1639582090000|2021-12-15 15:28:10|5133.1|5127.1|5130.4|5124.4|5133.1|5127.1|5127.2|5121.2|54
1639582100000|2021-12-15 15:28:20|5130.7|5124.7|5132|5126|5132.2|5126.2|5130.7|5124.7|4
1639582110000|2021-12-15 15:28:30|5133.3|5127.3|5134|5128|5134|5128|5133|5127|3
1639582120000|2021-12-15 15:28:40|5134.2|5128.2|5134.7|5128.7|5135.5|5129.5|5133.8|5127.8|3
1639582130000|2021-12-15 15:28:50|5134.5|5128.5|5134.7|5128.7|5134.7|5128.7|5134.2|5128.2|1
1639582140000|2021-12-15 15:29:00|5134.5|5128.5|5136.5|5130.5|5136.5|5130.5|5134.5|5128.5|5
1639582150000|2021-12-15 15:29:10|5136|5130|5136.2|5130.2|5136.4|5130.4|5135.8|5129.8|4
1639582160000|2021-12-15 15:29:20|5136|5130|5136.3|5130.3|5137|5131|5135.5|5129.5|9
1639582170000|2021-12-15 15:29:30|5136.1|5130.1|5136.3|5130.3|5136.5|5130.5|5135.8|5129.8|1
1639582180000|2021-12-15 15:29:40|5136|5130|5136|5130|5136|5130|5134.8|5128.8|7
1639582190000|2021-12-15 15:29:50|5136.7|5130.7|5137|5131|5137|5131|5136.7|5130.7|6
1639582200000|2021-12-15 15:30:00|5136.8|5130.8|5137.8|5131.8|5138|5132|5136.8|5130.8|11
1639582210000|2021-12-15 15:30:10|5137.6|5131.6|5137.3|5131.3|5137.6|5131.6|5137.3|5131.3|3
1639582220000|2021-12-15 15:30:20|5137.1|5131.1|5140.3|5134.3|5140.8|5134.8|5137|5131|14
1639582230000|2021-12-15 15:30:30|5140.1|5134.1|5140.3|5134.3|5140.3|5134.3|5139.5|5133.5|1
1639582240000|2021-12-15 15:30:40|5140.5|5134.5|5142|5136|5142|5136|5140.3|5134.3|19
1639582250000|2021-12-15 15:30:50|5141.8|5135.8|5139.2|5133.2|5141.8|5135.8|5139.2|5133.2|3
1639582260000|2021-12-15 15:31:00|5138.8|5132.8|5136.8|5130.8|5139|5133|5136.8|5130.8|15
1639582270000|2021-12-15 15:31:10|5136.3|5130.3|5133.9|5127.9|5136.3|5130.3|5133.9|5127.9|35
1639582280000|2021-12-15 15:31:20|5134.2|5128.2|5134.5|5128.5|5135.4|5129.4|5134.2|5128.2|8
1639582290000|2021-12-15 15:31:30|5134.2|5128.2|5133.9|5127.9|5134.4|5128.4|5133.9|5127.9|3
1639582300000|2021-12-15 15:31:40|5136.2|5130.2|5135.5|5129.5|5136.2|5130.2|5135.5|5129.5|13
1639582310000|2021-12-15 15:31:50|5135.7|5129.7|5135.3|5129.3|5136.2|5130.2|5135.3|5129.3|0
1639582320000|2021-12-15 15:32:00|5135|5129|5129|5123|5135|5129|5128.8|5122.8|18
1639582330000|2021-12-15 15:32:10|5128.6|5122.6|5128.3|5122.3|5128.6|5122.6|5128.3|5122.3|0
1639582340000|2021-12-15 15:32:20|5128.5|5122.5|5128.4|5122.4|5128.5|5122.5|5127.4|5121.4|2
1639582350000|2021-12-15 15:32:30|5128.2|5122.2|5127.4|5121.4|5128.2|5122.2|5126.2|5120.2|23
1639582360000|2021-12-15 15:32:40|5127.6|5121.6|5126.7|5120.7|5127.9|5121.9|5126.7|5120.7|1
1639582370000|2021-12-15 15:32:50|5126.6|5120.6|5128.2|5122.2|5128.2|5122.2|5125.9|5119.9|2
1639582380000|2021-12-15 15:33:00|5128.4|5122.4|5126.7|5120.7|5128.4|5122.4|5126.7|5120.7|1
1639582390000|2021-12-15 15:33:10|5127|5121|5126.4|5120.4|5127|5121|5124.5|5118.5|14
1639582400000|2021-12-15 15:33:20|5126.2|5120.2|5125.4|5119.4|5126.4|5120.4|5125.4|5119.4|1
1639582410000|2021-12-15 15:33:30|5124.9|5118.9|5124.7|5118.7|5124.9|5118.9|5124.7|5118.7|3
1639582420000|2021-12-15 15:33:40|5124.9|5118.9|5125.7|5119.7|5128|5122|5124.9|5118.9|5
1639582430000|2021-12-15 15:33:50|5126.3|5120.3|5124.7|5118.7|5126.3|5120.3|5124.7|5118.7|7
1639582440000|2021-12-15 15:34:00|5127|5121|5127.4|5121.4|5127.7|5121.7|5125.2|5119.2|15
1639582450000|2021-12-15 15:34:10|5127.2|5121.2|5125.4|5119.4|5127.4|5121.4|5125.4|5119.4|5
1639582460000|2021-12-15 15:34:20|5125.6|5119.6|5125.4|5119.4|5125.9|5119.9|5125.4|5119.4|5
1639582470000|2021-12-15 15:34:30|5124.9|5118.9|5124.7|5118.7|5124.9|5118.9|5124.5|5118.5|17
1639582480000|2021-12-15 15:34:40|||||||||20
1639582490000|2021-12-15 15:34:50|5124.9|5118.9|5126.2|5120.2|5126.2|5120.2|5124.9|5118.9|19
1639582500000|2021-12-15 15:35:00|5125.9|5119.9|5124.7|5118.7|5125.9|5119.9|5124.7|5118.7|9
1639582510000|2021-12-15 15:35:10|5126|5120|5124.7|5118.7|5126.4|5120.4|5124.7|5118.7|8
1639582520000|2021-12-15 15:35:20|5124.9|5118.9|5124.7|5118.7|5124.9|5118.9|5124.7|5118.7|5
1639582530000|2021-12-15 15:35:30|||||||||4
1639582540000|2021-12-15 15:35:40|5124.5|5118.5|5124.5|5118.5|5124.5|5118.5|5124.5|5118.5|5
1639582550000|2021-12-15 15:35:50|5124.3|5118.3|5123.2|5117.2|5124.3|5118.3|5122.7|5116.7|5
1639582560000|2021-12-15 15:36:00|5123.4|5117.4|5121.4|5115.4|5123.6|5117.6|5121.2|5115.2|4
1639582570000|2021-12-15 15:36:10|5121.2|5115.2|5119.7|5113.7|5122.7|5116.7|5119.7|5113.7|17
1639582580000|2021-12-15 15:36:20|5119.9|5113.9|5119.7|5113.7|5119.9|5113.9|5118.9|5112.9|6
1639582590000|2021-12-15 15:36:30|||||||||4
1639582600000|2021-12-15 15:36:40|5119.5|5113.5|5119.2|5113.2|5119.5|5113.5|5119.2|5113.2|3
1639582610000|2021-12-15 15:36:50|5119.4|5113.4|5117.4|5111.4|5119.4|5113.4|5117.2|5111.2|5
1639582620000|2021-12-15 15:37:00|5117.2|5111.2|5116.7|5110.7|5117.4|5111.4|5115.7|5109.7|10
1639582630000|2021-12-15 15:37:10|5115.9|5109.9|5115.4|5109.4|5116.2|5110.2|5115|5109|21
1639582640000|2021-12-15 15:37:20|5115.2|5109.2|5113.9|5107.9|5115.6|5109.6|5113.9|5107.9|39
1639582650000|2021-12-15 15:37:30|5114.1|5108.1|5116.7|5110.7|5116.7|5110.7|5114.1|5108.1|105
1639582660000|2021-12-15 15:37:40|5117|5111|5117.1|5111.1|5120.9|5114.9|5116.5|5110.5|72
1639582670000|2021-12-15 15:37:50|5116.6|5110.6|5116.6|5110.6|5116.8|5110.8|5115.6|5109.6|9
1639582680000|2021-12-15 15:38:00|5115.8|5109.8|5120.1|5114.1|5122.9|5116.9|5115.4|5109.4|43
1639582690000|2021-12-15 15:38:10|5120.2|5114.2|5119.2|5113.2|5120.2|5114.2|5119.2|5113.2|5
1639582700000|2021-12-15 15:38:20|5119.6|5113.6|5118.1|5112.1|5119.6|5113.6|5117.2|5111.2|9
1639582710000|2021-12-15 15:38:30|5117.8|5111.8|5115.4|5109.4|5117.8|5111.8|5115.4|5109.4|41
1639582720000|2021-12-15 15:38:40|5115.2|5109.2|5111.7|5105.7|5115.4|5109.4|5111.7|5105.7|6
1639582730000|2021-12-15 15:38:50|5111.9|5105.9|5113|5107|5114.4|5108.4|5111.9|5105.9|10
1639582740000|2021-12-15 15:39:00|5113.9|5107.9|5112.5|5106.5|5114.4|5108.4|5112.5|5106.5|38
1639582750000|2021-12-15 15:39:10|5112.2|5106.2|5111.9|5105.9|5112.2|5106.2|5111.4|5105.4|40
1639582760000|2021-12-15 15:39:20|5111.4|5105.4|5111.7|5105.7|5111.7|5105.7|5111.2|5105.2|10
1639582770000|2021-12-15 15:39:30|5111.9|5105.9|5112.4|5106.4|5113.4|5107.4|5111.7|5105.7|15
1639582780000|2021-12-15 15:39:40|5112.2|5106.2|5112.7|5106.7|5113.4|5107.4|5111.7|5105.7|15
1639582790000|2021-12-15 15:39:50|5112.4|5106.4|5112.9|5106.9|5114|5108|5112.4|5106.4|41
1639582800000|2021-12-15 15:40:00|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5111.8|5105.8|42
1639582810000|2021-12-15 15:40:10|5112.6|5106.6|5112.8|5106.8|5113.1|5107.1|5112.6|5106.6|2
1639582820000|2021-12-15 15:40:20|5112.6|5106.6|5113.1|5107.1|5113.1|5107.1|5112.3|5106.3|2
1639582830000|2021-12-15 15:40:30|5113.3|5107.3|5114.9|5108.9|5114.9|5108.9|5113.3|5107.3|19
1639582840000|2021-12-15 15:40:40|5113.1|5107.1|5112.4|5106.4|5114.1|5108.1|5112.4|5106.4|32
1639582850000|2021-12-15 15:40:50|5112.6|5106.6|5112.9|5106.9|5113.1|5107.1|5112.1|5106.1|9
1639582860000|2021-12-15 15:41:00|5113.1|5107.1|5112.1|5106.1|5113.8|5107.8|5110.8|5104.8|22
1639582870000|2021-12-15 15:41:10|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|1
1639582880000|2021-12-15 15:41:20|5111.5|5105.5|5111.8|5105.8|5112.1|5106.1|5111.1|5105.1|9
1639582890000|2021-12-15 15:41:30|5112|5106|5110.6|5104.6|5112.3|5106.3|5110.3|5104.3|13
1639582900000|2021-12-15 15:41:40|5110.8|5104.8|5111.8|5105.8|5111.8|5105.8|5110.8|5104.8|2
1639582910000|2021-12-15 15:41:50|5111.6|5105.6|5109.9|5103.9|5111.6|5105.6|5109.9|5103.9|8
1639582920000|2021-12-15 15:42:00|5110.3|5104.3|5114.4|5108.4|5114.6|5108.6|5110.3|5104.3|52
1639582930000|2021-12-15 15:42:10|5113.9|5107.9|5113.1|5107.1|5113.9|5107.9|5112.9|5106.9|2
1639582940000|2021-12-15 15:42:20|5112.5|5106.5|5112.7|5106.7|5112.7|5106.7|5112|5106|7
1639582950000|2021-12-15 15:42:30|5113.3|5107.3|5115|5109|5115|5109|5113.3|5107.3|3
1639582960000|2021-12-15 15:42:40|5115.5|5109.5|5114.4|5108.4|5115.5|5109.5|5114.2|5108.2|3
1639582970000|2021-12-15 15:42:50|5115.2|5109.2|5115.7|5109.7|5115.7|5109.7|5115.2|5109.2|8
1639582980000|2021-12-15 15:43:00|5115.9|5109.9|5115|5109|5115.9|5109.9|5113.9|5107.9|6
1639582990000|2021-12-15 15:43:10|5115.2|5109.2|5116.6|5110.6|5118|5112|5115|5109|8
1639583000000|2021-12-15 15:43:20|5116|5110|5115.5|5109.5|5116|5110|5115.5|5109.5|0
1639583010000|2021-12-15 15:43:30|5114|5108|5112.8|5106.8|5114|5108|5112.8|5106.8|8
1639583020000|2021-12-15 15:43:40|5112.5|5106.5|5112|5106|5112.5|5106.5|5111.5|5105.5|6
1639583030000|2021-12-15 15:43:50|5111.7|5105.7|5111.7|5105.7|5112|5106|5111|5105|8
1639583040000|2021-12-15 15:44:00|5112.2|5106.2|5112.7|5106.7|5113|5107|5111.7|5105.7|12
1639583050000|2021-12-15 15:44:10|5113|5107|5112.5|5106.5|5113.2|5107.2|5112.5|5106.5|2
1639583060000|2021-12-15 15:44:20|||||||||2
1639583070000|2021-12-15 15:44:30|5112.7|5106.7|5112|5106|5112.7|5106.7|5112|5106|2
1639583080000|2021-12-15 15:44:40|5111.2|5105.2|5111.7|5105.7|5111.7|5105.7|5111.2|5105.2|2
1639583090000|2021-12-15 15:44:50|5111.4|5105.4|5111.7|5105.7|5111.7|5105.7|5111.4|5105.4|1
1639583100000|2021-12-15 15:45:00|5111.9|5105.9|5110|5104|5112.5|5106.5|5109.7|5103.7|10
1639583110000|2021-12-15 15:45:10|5110.2|5104.2|5110.5|5104.5|5111|5105|5110.2|5104.2|1
1639583120000|2021-12-15 15:45:20|5110|5104|5112|5106|5112.2|5106.2|5110|5104|5
1639583130000|2021-12-15 15:45:30|5112.2|5106.2|5111.5|5105.5|5112.5|5106.5|5111.5|5105.5|4
1639583140000|2021-12-15 15:45:40|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|1
1639583150000|2021-12-15 15:45:50|5111|5105|5111|5105|5111|5105|5110.8|5104.8|3
1639583160000|2021-12-15 15:46:00|5111.2|5105.2|5111|5105|5111.2|5105.2|5110.7|5104.7|5
1639583170000|2021-12-15 15:46:10|5110.6|5104.6|5110|5104|5110.6|5104.6|5109.8|5103.8|21
1639583180000|2021-12-15 15:46:20|5111.3|5105.3|5112.7|5106.7|5113|5107|5111.3|5105.3|2
1639583190000|2021-12-15 15:46:30|||||||||3
1639583200000|2021-12-15 15:46:40|5112.9|5106.9|5112|5106|5112.9|5106.9|5112|5106|5
1639583210000|2021-12-15 15:46:50|5111.7|5105.7|5112|5106|5112|5106|5111.7|5105.7|3
1639583220000|2021-12-15 15:47:00|5111.8|5105.8|5114.8|5108.8|5115|5109|5111|5105|16
1639583230000|2021-12-15 15:47:10|5114.3|5108.3|5113|5107|5114.5|5108.5|5113|5107|7
1639583240000|2021-12-15 15:47:20|5114.5|5108.5|5116|5110|5116.7|5110.7|5113.7|5107.7|10
1639583250000|2021-12-15 15:47:30|5116.2|5110.2|5116|5110|5118|5112|5116|5110|13
1639583260000|2021-12-15 15:47:40|5114.5|5108.5|5114.7|5108.7|5115|5109|5114.2|5108.2|5
1639583270000|2021-12-15 15:47:50|5115|5109|5114.2|5108.2|5115|5109|5114|5108|4
1639583280000|2021-12-15 15:48:00|5114.5|5108.5|5113|5107|5116.5|5110.5|5113|5107|8
1639583290000|2021-12-15 15:48:10|5113.2|5107.2|5113.7|5107.7|5113.7|5107.7|5113.2|5107.2|2
1639583300000|2021-12-15 15:48:20|5113.9|5107.9|5114.7|5108.7|5115|5109|5113.9|5107.9|0
1639583310000|2021-12-15 15:48:30|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|6
1639583320000|2021-12-15 15:48:40|5115.7|5109.7|5115.7|5109.7|5115.9|5109.9|5115.7|5109.7|1
1639583330000|2021-12-15 15:48:50|5116|5110|5118.2|5112.2|5118.2|5112.2|5116|5110|10
1639583340000|2021-12-15 15:49:00|5118.4|5112.4|5118.9|5112.9|5118.9|5112.9|5118.4|5112.4|25
1639583350000|2021-12-15 15:49:10|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.2|5112.2|1
1639583360000|2021-12-15 15:49:20|5118.9|5112.9|5116.2|5110.2|5118.9|5112.9|5115.7|5109.7|19
1639583370000|2021-12-15 15:49:30|5116.7|5110.7|5116.5|5110.5|5116.7|5110.7|5116|5110|1
1639583380000|2021-12-15 15:49:40|5116|5110|5116.4|5110.4|5116.5|5110.5|5116|5110|2
1639583390000|2021-12-15 15:49:50|5116.2|5110.2|5115.4|5109.4|5116.2|5110.2|5115.2|5109.2|6
1639583400000|2021-12-15 15:50:00|5115|5109|5115|5109|5115|5109|5115|5109|3
1639583410000|2021-12-15 15:50:10|5115.5|5109.5|5115.4|5109.4|5115.7|5109.7|5114.7|5108.7|8
1639583420000|2021-12-15 15:50:20|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|0
1639583430000|2021-12-15 15:50:30|5116.2|5110.2|5115.2|5109.2|5116.2|5110.2|5115.2|5109.2|3
1639583440000|2021-12-15 15:50:40|5115.5|5109.5|5119|5113|5119.4|5113.4|5115.5|5109.5|6
1639583450000|2021-12-15 15:50:50|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|0
1639583460000|2021-12-15 15:51:00|5120|5114|5120|5114|5120|5114|5119.5|5113.5|2
1639583470000|2021-12-15 15:51:10|5121.2|5115.2|5121|5115|5121.2|5115.2|5121|5115|2
1639583480000|2021-12-15 15:51:20|5120.8|5114.8|5121|5115|5121|5115|5120.5|5114.5|1
1639583490000|2021-12-15 15:51:30|||||||||1
1639583500000|2021-12-15 15:51:40|5120.7|5114.7|5120.5|5114.5|5120.7|5114.7|5120.5|5114.5|0
1639583510000|2021-12-15 15:51:50|5119.7|5113.7|5119.7|5113.7|5120|5114|5119.5|5113.5|2
1639583520000|2021-12-15 15:52:00|5119.5|5113.5|5117.4|5111.4|5119.7|5113.7|5115|5109|13
1639583530000|2021-12-15 15:52:10|5117.2|5111.2|5116.7|5110.7|5117.2|5111.2|5116.7|5110.7|3
1639583540000|2021-12-15 15:52:20|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|1
1639583550000|2021-12-15 15:52:30|5116.3|5110.3|5115.4|5109.4|5116.9|5110.9|5115.2|5109.2|15
1639583560000|2021-12-15 15:52:40|5115.2|5109.2|5115|5109|5115.2|5109.2|5114.5|5108.5|5
1639583570000|2021-12-15 15:52:50|5115.7|5109.7|5115|5109|5115.7|5109.7|5115|5109|1
1639583580000|2021-12-15 15:53:00|5114.7|5108.7|5114.7|5108.7|5114.9|5108.9|5114.5|5108.5|3
1639583590000|2021-12-15 15:53:10|5114.9|5108.9|5113.5|5107.5|5114.9|5108.9|5113.5|5107.5|2
1639583600000|2021-12-15 15:53:20|5113.2|5107.2|5115.7|5109.7|5115.9|5109.9|5112.7|5106.7|17
1639583610000|2021-12-15 15:53:30|5115.5|5109.5|5114|5108|5116.2|5110.2|5114|5108|10
1639583620000|2021-12-15 15:53:40|5114.2|5108.2|5113.4|5107.4|5114.2|5108.2|5113.4|5107.4|3
1639583630000|2021-12-15 15:53:50|5113|5107|5112.2|5106.2|5113|5107|5111|5105|6
1639583640000|2021-12-15 15:54:00|5112.4|5106.4|5112.7|5106.7|5113.2|5107.2|5112.2|5106.2|1
1639583650000|2021-12-15 15:54:10|5112.4|5106.4|5112.2|5106.2|5112.4|5106.4|5112.2|5106.2|0
1639583660000|2021-12-15 15:54:20|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.2|5105.2|2
1639583670000|2021-12-15 15:54:30|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|5111.2|5105.2|2
1639583680000|2021-12-15 15:54:40|5111.2|5105.2|5111.9|5105.9|5111.9|5105.9|5111.2|5105.2|2
1639583690000|2021-12-15 15:54:50|5112.2|5106.2|5114|5108|5114|5108|5112|5106|3
1639583710000|2021-12-15 15:55:10|||||||||20
1639583730000|2021-12-15 15:55:30|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|1
1639583740000|2021-12-15 15:55:40|5117|5111|5115.9|5109.9|5117.3|5111.3|5115.8|5109.8|14
1639583750000|2021-12-15 15:55:50|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|3
1639583760000|2021-12-15 15:56:00|5115.9|5109.9|5115.4|5109.4|5116.4|5110.4|5115.4|5109.4|4
1639583770000|2021-12-15 15:56:10|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5114.9|5108.9|0
1639583780000|2021-12-15 15:56:20|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|1
1639583800000|2021-12-15 15:56:40|5116.4|5110.4|5115.4|5109.4|5116.4|5110.4|5115.4|5109.4|5
1639583820000|2021-12-15 15:57:00|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5115.2|5109.2|1
1639583830000|2021-12-15 15:57:10|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|2
1639583840000|2021-12-15 15:57:20|5118|5112|5117.7|5111.7|5118|5112|5117.7|5111.7|0
1639583850000|2021-12-15 15:57:30|5117.9|5111.9|5119.4|5113.4|5119.4|5113.4|5117.5|5111.5|7
1639583860000|2021-12-15 15:57:40|5120.2|5114.2|5119.7|5113.7|5120.4|5114.4|5119.7|5113.7|4
1639583870000|2021-12-15 15:57:50|5120.3|5114.3|5122.4|5116.4|5122.4|5116.4|5120.3|5114.3|26
1639583880000|2021-12-15 15:58:00|5121.7|5115.7|5120.7|5114.7|5122.9|5116.9|5120.4|5114.4|16
1639583890000|2021-12-15 15:58:10|5120.2|5114.2|5119.2|5113.2|5120.2|5114.2|5119.2|5113.2|1
1639583900000|2021-12-15 15:58:20|5119.4|5113.4|5119.7|5113.7|5119.7|5113.7|5119.4|5113.4|2
1639583910000|2021-12-15 15:58:30|5119.9|5113.9|5119.2|5113.2|5120.4|5114.4|5119.2|5113.2|1
1639583920000|2021-12-15 15:58:40|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.1|5113.1|2
1639583930000|2021-12-15 15:58:50|5119.2|5113.2|5119.4|5113.4|5119.4|5113.4|5119.2|5113.2|0
1639583940000|2021-12-15 15:59:00|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|3
1639583950000|2021-12-15 15:59:10|5119.4|5113.4|5119.7|5113.7|5119.7|5113.7|5119.4|5113.4|2
1639583960000|2021-12-15 15:59:20|5119.2|5113.2|5117.9|5111.9|5119.2|5113.2|5117.9|5111.9|2
1639583970000|2021-12-15 15:59:30|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|0
1639583980000|2021-12-15 15:59:40|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1639583990000|2021-12-15 15:59:50|5117.9|5111.9|5117.4|5111.4|5117.9|5111.9|5117.4|5111.4|0
1639584000000|2021-12-15 16:00:00|5118.2|5112.2|5117.7|5111.7|5118.2|5112.2|5117.4|5111.4|3
1639584010000|2021-12-15 16:00:10|5117.4|5111.4|5116.7|5110.7|5117.4|5111.4|5116.7|5110.7|2
1639584020000|2021-12-15 16:00:20|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|4
1639584030000|2021-12-15 16:00:30|5119.2|5113.2|5119|5113|5119.2|5113.2|5119|5113|3
1639584040000|2021-12-15 16:00:40|5119.2|5113.2|5118.4|5112.4|5119.2|5113.2|5118.4|5112.4|0
1639584050000|2021-12-15 16:00:50|5119|5113|5118.7|5112.7|5119|5113|5118.7|5112.7|1
1639584060000|2021-12-15 16:01:00|5117.4|5111.4|5117|5111|5117.4|5111.4|5117|5111|2
1639584070000|2021-12-15 16:01:10|5116.4|5110.4|5115.4|5109.4|5116.4|5110.4|5115.4|5109.4|3
1639584080000|2021-12-15 16:01:20|5117.2|5111.2|5117.4|5111.4|5117.4|5111.4|5117.2|5111.2|3
1639584090000|2021-12-15 16:01:30|5118.2|5112.2|5118.9|5112.9|5118.9|5112.9|5118.2|5112.2|1
1639584100000|2021-12-15 16:01:40|5119.1|5113.1|5119.9|5113.9|5120.4|5114.4|5119.1|5113.1|2
1639584110000|2021-12-15 16:01:50|5119.7|5113.7|5121.4|5115.4|5121.4|5115.4|5119.7|5113.7|3
1639584120000|2021-12-15 16:02:00|5121.2|5115.2|5123|5117|5123|5117|5121.2|5115.2|10
1639584130000|2021-12-15 16:02:10|5122.7|5116.7|5123.2|5117.2|5123.2|5117.2|5122.7|5116.7|2
1639584140000|2021-12-15 16:02:20|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|1
1639584150000|2021-12-15 16:02:30|5123.9|5117.9|5124.2|5118.2|5124.4|5118.4|5123.9|5117.9|7
1639584160000|2021-12-15 16:02:40|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|0
1639584170000|2021-12-15 16:02:50|5125.2|5119.2|5127.2|5121.2|5127.2|5121.2|5125.2|5119.2|5
1639584180000|2021-12-15 16:03:00|5126.2|5120.2|5125.2|5119.2|5126.2|5120.2|5124|5118|10
1639584190000|2021-12-15 16:03:10|5125.4|5119.4|5126.4|5120.4|5126.4|5120.4|5125.4|5119.4|1
1639584200000|2021-12-15 16:03:20|5126.2|5120.2|5126.4|5120.4|5126.4|5120.4|5125.9|5119.9|0
1639584210000|2021-12-15 16:03:30|5126.7|5120.7|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|0
1639584220000|2021-12-15 16:03:40|5127|5121|5126.4|5120.4|5127.2|5121.2|5126.4|5120.4|0
1639584230000|2021-12-15 16:03:50|5127.3|5121.3|5127.4|5121.4|5127.5|5121.5|5126.2|5120.2|2
1639584240000|2021-12-15 16:04:00|5126.2|5120.2|5125.9|5119.9|5126.2|5120.2|5125|5119|10
1639584250000|2021-12-15 16:04:10|5125.7|5119.7|5124.2|5118.2|5125.7|5119.7|5124.2|5118.2|0
1639584260000|2021-12-15 16:04:20|5123.9|5117.9|5127.2|5121.2|5127.2|5121.2|5123.7|5117.7|6
1639584270000|2021-12-15 16:04:30|5126.9|5120.9|5126.7|5120.7|5126.9|5120.9|5126.7|5120.7|2
1639584280000|2021-12-15 16:04:40|5126.2|5120.2|5126.4|5120.4|5126.4|5120.4|5126.2|5120.2|2
1639584290000|2021-12-15 16:04:50|5126.9|5120.9|5126.4|5120.4|5126.9|5120.9|5126.4|5120.4|2
1639584300000|2021-12-15 16:05:00|5127|5121|5122.2|5116.2|5127|5121|5122.2|5116.2|1
1639584310000|2021-12-15 16:05:10|5122.4|5116.4|5122.7|5116.7|5122.7|5116.7|5122.4|5116.4|21
1639584320000|2021-12-15 16:05:20|5122.2|5116.2|5123|5117|5123.2|5117.2|5122.2|5116.2|27
1639584330000|2021-12-15 16:05:30|5122.7|5116.7|5123.5|5117.5|5123.5|5117.5|5122.7|5116.7|3
1639584340000|2021-12-15 16:05:40|5122.5|5116.5|5123.5|5117.5|5123.5|5117.5|5122|5116|9
1639584350000|2021-12-15 16:05:50|||||||||13
1639584360000|2021-12-15 16:06:00|||||||||32
1639584370000|2021-12-15 16:06:10|5123|5117|5127.4|5121.4|5127.4|5121.4|5123|5117|15
1639584380000|2021-12-15 16:06:20|||||||||1
1639584390000|2021-12-15 16:06:30|5127.9|5121.9|5131.4|5125.4|5131.4|5125.4|5127.4|5121.4|10
1639584400000|2021-12-15 16:06:40|5131.2|5125.2|5129.4|5123.4|5131.4|5125.4|5129.4|5123.4|8
1639584410000|2021-12-15 16:06:50|5130.2|5124.2|5131.6|5125.6|5131.6|5125.6|5129.5|5123.5|360
1639584420000|2021-12-15 16:07:00|5131.4|5125.4|5130.9|5124.9|5131.4|5125.4|5130.8|5124.8|1
1639584430000|2021-12-15 16:07:10|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|0
1639584440000|2021-12-15 16:07:20|5130.6|5124.6|5131.2|5125.2|5131.3|5125.3|5130.1|5124.1|858
1639584450000|2021-12-15 16:07:30|5131.5|5125.5|5132.3|5126.3|5132.3|5126.3|5131.5|5125.5|3
1639584460000|2021-12-15 16:07:40|5132.1|5126.1|5132.3|5126.3|5132.5|5126.5|5131.3|5125.3|8
1639584470000|2021-12-15 16:07:50|5134.7|5128.7|5135|5129|5135.2|5129.2|5134.7|5128.7|3
1639584480000|2021-12-15 16:08:00|5131.2|5125.2|5131.6|5125.6|5131.6|5125.6|5131.2|5125.2|376
1639584490000|2021-12-15 16:08:10|5131.4|5125.4|5131.6|5125.6|5131.6|5125.6|5131.4|5125.4|1
1639584500000|2021-12-15 16:08:20|5131.2|5125.2|5130.6|5124.6|5131.2|5125.2|5129.2|5123.2|24
1639584510000|2021-12-15 16:08:30|5130.4|5124.4|5132.2|5126.2|5132.4|5126.4|5130.4|5124.4|7
1639584530000|2021-12-15 16:08:50|5131.5|5125.5|5131.2|5125.2|5131.5|5125.5|5131.2|5125.2|82
1639584540000|2021-12-15 16:09:00|5131|5125|5129.2|5123.2|5131|5125|5128.8|5122.8|11
1639584550000|2021-12-15 16:09:10|5129|5123|5129|5123|5129|5123|5129|5123|0
1639584560000|2021-12-15 16:09:20|5128.8|5122.8|5130.8|5124.8|5130.8|5124.8|5128.8|5122.8|15
1639584570000|2021-12-15 16:09:30|5131|5125|5131.2|5125.2|5131.2|5125.2|5131|5125|1
1639584580000|2021-12-15 16:09:40|5130.5|5124.5|5129.8|5123.8|5130.5|5124.5|5129.8|5123.8|3
1639584590000|2021-12-15 16:09:50|5130|5124|5130|5124|5130|5124|5130|5124|2
1639584600000|2021-12-15 16:10:00|5129.8|5123.8|5128|5122|5129.8|5123.8|5128|5122|3
1639584610000|2021-12-15 16:10:10|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|2
1639584620000|2021-12-15 16:10:20|5129.2|5123.2|5129.7|5123.7|5130.2|5124.2|5129.2|5123.2|4
1639584630000|2021-12-15 16:10:30|5129.5|5123.5|5126.2|5120.2|5129.5|5123.5|5126|5120|6
1639584640000|2021-12-15 16:10:40|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|5
1639584650000|2021-12-15 16:10:50|5126.4|5120.4|5129|5123|5129|5123|5126.2|5120.2|5
1639584660000|2021-12-15 16:11:00|5128.8|5122.8|5129|5123|5129|5123|5128.8|5122.8|1
1639584670000|2021-12-15 16:11:10|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|0
1639584680000|2021-12-15 16:11:20|5128.2|5122.2|5131.4|5125.4|5131.6|5125.6|5128.2|5122.2|7
1639584690000|2021-12-15 16:11:30|5131.2|5125.2|5131.2|5125.2|5132.1|5126.1|5131.2|5125.2|10
1639584700000|2021-12-15 16:11:40|||||||||1
1639584710000|2021-12-15 16:11:50|5130.7|5124.7|5130.2|5124.2|5130.7|5124.7|5130.2|5124.2|2
1639584720000|2021-12-15 16:12:00|5129.7|5123.7|5129.9|5123.9|5129.9|5123.9|5129.2|5123.2|5
1639584730000|2021-12-15 16:12:10|5130.1|5124.1|5130.2|5124.2|5130.4|5124.4|5130.1|5124.1|4
1639584740000|2021-12-15 16:12:20|5129.9|5123.9|5127.4|5121.4|5129.9|5123.9|5127.4|5121.4|3
1639584750000|2021-12-15 16:12:30|5126.9|5120.9|5128.4|5122.4|5128.4|5122.4|5126.9|5120.9|0
1639584770000|2021-12-15 16:12:50|5128.2|5122.2|5127.2|5121.2|5128.2|5122.2|5127.2|5121.2|2
1639584780000|2021-12-15 16:13:00|5126.9|5120.9|5126.2|5120.2|5126.9|5120.9|5126.2|5120.2|57
1639584800000|2021-12-15 16:13:20|5126.5|5120.5|5126.5|5120.5|5126.5|5120.5|5126.3|5120.3|3
1639584820000|2021-12-15 16:13:40|5126.2|5120.2|5128|5122|5128.2|5122.2|5126.2|5120.2|5
1639584840000|2021-12-15 16:14:00|5127.7|5121.7|5127.2|5121.2|5127.7|5121.7|5127.2|5121.2|0
1639584850000|2021-12-15 16:14:10|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|0
1639584860000|2021-12-15 16:14:20|5127.2|5121.2|5127.4|5121.4|5127.4|5121.4|5127.2|5121.2|0
1639584870000|2021-12-15 16:14:30|5127.7|5121.7|5129.2|5123.2|5129.2|5123.2|5127.7|5121.7|1
1639584900000|2021-12-15 16:15:00|||||||||1
1639584910000|2021-12-15 16:15:10|5129.4|5123.4|5130.6|5124.6|5130.6|5124.6|5129.4|5123.4|2
1639584920000|2021-12-15 16:15:20|5130.4|5124.4|5128.2|5122.2|5130.4|5124.4|5128.2|5122.2|3
1639584930000|2021-12-15 16:15:30|5128|5122|5128|5122|5128|5122|5128|5122|2
1639584940000|2021-12-15 16:15:40|5127.6|5121.6|5123.5|5117.5|5127.6|5121.6|5123.5|5117.5|2
1639584950000|2021-12-15 16:15:50|5123.2|5117.2|5124.4|5118.4|5124.6|5118.6|5123.2|5117.2|8
1639584960000|2021-12-15 16:16:00|5124.5|5118.5|5125.5|5119.5|5125.5|5119.5|5124.5|5118.5|1
1639584970000|2021-12-15 16:16:10|5125.8|5119.8|5127.2|5121.2|5127.2|5121.2|5125.8|5119.8|3
1639584980000|2021-12-15 16:16:20|5128.2|5122.2|5128.5|5122.5|5128.5|5122.5|5128.2|5122.2|1
1639584990000|2021-12-15 16:16:30|5129.9|5123.9|5131.1|5125.1|5131.1|5125.1|5129.9|5123.9|13
1639585000000|2021-12-15 16:16:40|||||||||50
1639585010000|2021-12-15 16:16:50|||||||||2
1639585020000|2021-12-15 16:17:00|||||||||5
1639585040000|2021-12-15 16:17:20|5126.9|5120.9|5128.6|5122.6|5128.9|5122.9|5126.9|5120.9|35
1639585050000|2021-12-15 16:17:30|5128.9|5122.9|5127.9|5121.9|5128.9|5122.9|5127.9|5121.9|2
1639585060000|2021-12-15 16:17:40|5127.6|5121.6|5128.4|5122.4|5128.4|5122.4|5127.4|5121.4|0
1639585070000|2021-12-15 16:17:50|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|5127.9|5121.9|1
1639585080000|2021-12-15 16:18:00|5127.9|5121.9|5129.7|5123.7|5129.7|5123.7|5127.7|5121.7|6
1639585090000|2021-12-15 16:18:10|5130.2|5124.2|5130.7|5124.7|5130.7|5124.7|5130.2|5124.2|9
1639585100000|2021-12-15 16:18:20|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|1
1639585130000|2021-12-15 16:18:50|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5130.4|5124.4|0
1639585140000|2021-12-15 16:19:00|5130.7|5124.7|5130.7|5124.7|5131.2|5125.2|5130.7|5124.7|6
1639585150000|2021-12-15 16:19:10|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|0
1639585160000|2021-12-15 16:19:20|5130|5124|5130.5|5124.5|5130.5|5124.5|5130|5124|1
1639585180000|2021-12-15 16:19:40|5130.3|5124.3|5130.5|5124.5|5130.5|5124.5|5130|5124|5
1639585190000|2021-12-15 16:19:50|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|0
1639585200000|2021-12-15 16:20:00|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|0
1639585210000|2021-12-15 16:20:10|5130.7|5124.7|5131.5|5125.5|5131.8|5125.8|5130.7|5124.7|12
1639585230000|2021-12-15 16:20:30|5130.5|5124.5|5130|5124|5130.5|5124.5|5130|5124|1
1639585240000|2021-12-15 16:20:40|5130.2|5124.2|5131.3|5125.3|5132|5126|5130.2|5124.2|2
1639585260000|2021-12-15 16:21:00|5131.5|5125.5|5131.8|5125.8|5131.8|5125.8|5131.5|5125.5|3
1639585270000|2021-12-15 16:21:10|5131.3|5125.3|5131.8|5125.8|5131.8|5125.8|5131.3|5125.3|0
1639585280000|2021-12-15 16:21:20|5131.2|5125.2|5131.5|5125.5|5131.8|5125.8|5131.2|5125.2|1
1639585290000|2021-12-15 16:21:30|5131.2|5125.2|5131|5125|5131.2|5125.2|5131|5125|0
1639585300000|2021-12-15 16:21:40|5131.2|5125.2|5131|5125|5131.2|5125.2|5130.8|5124.8|0
1639585310000|2021-12-15 16:21:50|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|0
1639585320000|2021-12-15 16:22:00|5128.3|5122.3|5128.8|5122.8|5128.8|5122.8|5128|5122|3
1639585330000|2021-12-15 16:22:10|5129|5123|5129.5|5123.5|5129.5|5123.5|5129|5123|2
1639585340000|2021-12-15 16:22:20|5129.7|5123.7|5129.5|5123.5|5129.7|5123.7|5129.5|5123.5|0
1639585350000|2021-12-15 16:22:30|5129.7|5123.7|5131|5125|5131|5125|5129.7|5123.7|8
1639585360000|2021-12-15 16:22:40|5131.2|5125.2|5131|5125|5131.3|5125.3|5130.8|5124.8|9
1639585370000|2021-12-15 16:22:50|5132|5126|5130.2|5124.2|5132|5126|5127.2|5121.2|87
1639585380000|2021-12-15 16:23:00|5131|5125|5127.5|5121.5|5131|5125|5126.9|5120.9|5
1639585390000|2021-12-15 16:23:10|5129|5123|5126|5120|5129|5123|5126|5120|11
1639585400000|2021-12-15 16:23:20|5126.2|5120.2|5127.2|5121.2|5128.3|5122.3|5126.2|5120.2|8
1639585410000|2021-12-15 16:23:30|5127.5|5121.5|5127.2|5121.2|5127.7|5121.7|5126.7|5120.7|30
1639585420000|2021-12-15 16:23:40|5127|5121|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|2
1639585430000|2021-12-15 16:23:50|5127.4|5121.4|5126.7|5120.7|5127.4|5121.4|5126.7|5120.7|15
1639585440000|2021-12-15 16:24:00|5126.2|5120.2|5128.2|5122.2|5128.2|5122.2|5125.1|5119.1|7
1639585450000|2021-12-15 16:24:10|5127.7|5121.7|5125.2|5119.2|5127.7|5121.7|5125.2|5119.2|1
1639585460000|2021-12-15 16:24:20|5124.4|5118.4|5123.8|5117.8|5124.4|5118.4|5123.8|5117.8|2
1639585470000|2021-12-15 16:24:30|5124|5118|5125.7|5119.7|5125.7|5119.7|5122.2|5116.2|6
1639585480000|2021-12-15 16:24:40|5126.2|5120.2|5123.4|5117.4|5128|5122|5123.4|5117.4|11
1639585490000|2021-12-15 16:24:50|||||||||1
1639585500000|2021-12-15 16:25:00|5123.5|5117.5|5123.2|5117.2|5123.9|5117.9|5123.2|5117.2|4
1639585520000|2021-12-15 16:25:20|5123|5117|5123|5117|5123|5117|5121.9|5115.9|4
1639585530000|2021-12-15 16:25:30|5123.2|5117.2|5126.2|5120.2|5126.7|5120.7|5123.2|5117.2|3
1639585540000|2021-12-15 16:25:40|||||||||2
1639585550000|2021-12-15 16:25:50|5126|5120|5126|5120|5126|5120|5126|5120|0
1639585560000|2021-12-15 16:26:00|5126.7|5120.7|5127.7|5121.7|5127.7|5121.7|5126.7|5120.7|5
1639585570000|2021-12-15 16:26:10|5127.9|5121.9|5127.7|5121.7|5127.9|5121.9|5127.7|5121.7|2
1639585580000|2021-12-15 16:26:20|5127|5121|5125.8|5119.8|5127|5121|5125.8|5119.8|10
1639585590000|2021-12-15 16:26:30|5126|5120|5125.8|5119.8|5126|5120|5125.8|5119.8|0
1639585600000|2021-12-15 16:26:40|||||||||1
1639585610000|2021-12-15 16:26:50|5127.5|5121.5|5128.5|5122.5|5128.5|5122.5|5127.5|5121.5|3
1639585640000|2021-12-15 16:27:20|5128.2|5122.2|5128|5122|5128.2|5122.2|5128|5122|0
1639585650000|2021-12-15 16:27:30|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|1
1639585670000|2021-12-15 16:27:50|5128|5122|5125.8|5119.8|5128|5122|5125.8|5119.8|4
1639585680000|2021-12-15 16:28:00|5125.2|5119.2|5124|5118|5125.5|5119.5|5123.8|5117.8|1
1639585690000|2021-12-15 16:28:10|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|0
1639585700000|2021-12-15 16:28:20|5123.5|5117.5|5124.2|5118.2|5124.2|5118.2|5123.5|5117.5|3
1639585710000|2021-12-15 16:28:30|5124|5118|5123.5|5117.5|5124|5118|5123.5|5117.5|2
1639585720000|2021-12-15 16:28:40|5123.7|5117.7|5126.2|5120.2|5126.2|5120.2|5123.7|5117.7|3
1639585730000|2021-12-15 16:28:50|5125.9|5119.9|5126|5120|5126.2|5120.2|5125.2|5119.2|0
1639585740000|2021-12-15 16:29:00|5125.5|5119.5|5124.8|5118.8|5126|5120|5124.8|5118.8|2
1639585750000|2021-12-15 16:29:10|5124.6|5118.6|5125.2|5119.2|5125.2|5119.2|5124.6|5118.6|2
1639585760000|2021-12-15 16:29:20|5124.5|5118.5|5124.5|5118.5|5124.7|5118.7|5124.2|5118.2|3
1639585770000|2021-12-15 16:29:30|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|0
1639585790000|2021-12-15 16:29:50|5124|5118|5124|5118|5124|5118|5124|5118|9
1639585800000|2021-12-15 16:30:00|5122|5116|5121.5|5115.5|5122|5116|5121.5|5115.5|41
1639585810000|2021-12-15 16:30:10|5122.2|5116.2|5122.5|5116.5|5122.5|5116.5|5122.2|5116.2|2
1639585820000|2021-12-15 16:30:20|5122.3|5116.3|5121|5115|5122.3|5116.3|5121|5115|0
1639585830000|2021-12-15 16:30:30|5120.8|5114.8|5120.5|5114.5|5120.8|5114.8|5119.8|5113.8|12
1639585840000|2021-12-15 16:30:40|5120.2|5114.2|5120.2|5114.2|5121.2|5115.2|5119.2|5113.2|7
1639585850000|2021-12-15 16:30:50|5120.4|5114.4|5120.7|5114.7|5120.7|5114.7|5120|5114|6
1639585860000|2021-12-15 16:31:00|5120.2|5114.2|5120.2|5114.2|5120.5|5114.5|5119.7|5113.7|4
1639585870000|2021-12-15 16:31:10|5120|5114|5121.2|5115.2|5121.5|5115.5|5120|5114|4
1639585890000|2021-12-15 16:31:30|5118.5|5112.5|5121.5|5115.5|5121.5|5115.5|5118.5|5112.5|24
1639585900000|2021-12-15 16:31:40|5121|5115|5119.7|5113.7|5121|5115|5119.5|5113.5|7
1639585910000|2021-12-15 16:31:50|5120.1|5114.1|5119.2|5113.2|5120.1|5114.1|5119.2|5113.2|2
1639585920000|2021-12-15 16:32:00|5119|5113|5119.2|5113.2|5119.2|5113.2|5118.7|5112.7|3
1639585930000|2021-12-15 16:32:10|5119|5113|5119.2|5113.2|5119.2|5113.2|5119|5113|1
1639585940000|2021-12-15 16:32:20|5119|5113|5118.8|5112.8|5120|5114|5118|5112|20
1639585950000|2021-12-15 16:32:30|5118.3|5112.3|5119.5|5113.5|5119.5|5113.5|5118|5112|3
1639585960000|2021-12-15 16:32:40|5119|5113|5120.7|5114.7|5120.7|5114.7|5119|5113|9
1639585970000|2021-12-15 16:32:50|5121.5|5115.5|5121.3|5115.3|5123|5117|5121.3|5115.3|15
1639585980000|2021-12-15 16:33:00|5121.5|5115.5|5120.8|5114.8|5121.5|5115.5|5120.8|5114.8|2
1639585990000|2021-12-15 16:33:10|5121.1|5115.1|5121.3|5115.3|5121.3|5115.3|5121.1|5115.1|2
1639586000000|2021-12-15 16:33:20|5121|5115|5121.5|5115.5|5121.5|5115.5|5121|5115|1
1639586010000|2021-12-15 16:33:30|5120.8|5114.8|5120.5|5114.5|5120.8|5114.8|5120.2|5114.2|0
1639586020000|2021-12-15 16:33:40|5120.8|5114.8|5120.8|5114.8|5121|5115|5120.8|5114.8|2
1639586030000|2021-12-15 16:33:50|||||||||2
1639586040000|2021-12-15 16:34:00|5121.3|5115.3|5124.8|5118.8|5125|5119|5121.3|5115.3|6
1639586050000|2021-12-15 16:34:10|5125.2|5119.2|5125.8|5119.8|5125.8|5119.8|5124.8|5118.8|4
1639586060000|2021-12-15 16:34:20|5125.6|5119.6|5123.5|5117.5|5125.8|5119.8|5123.2|5117.2|14
1639586070000|2021-12-15 16:34:30|5123.2|5117.2|5122.8|5116.8|5123.8|5117.8|5122.5|5116.5|13
1639586080000|2021-12-15 16:34:40|5122.5|5116.5|5120.8|5114.8|5122.5|5116.5|5120.3|5114.3|6
1639586090000|2021-12-15 16:34:50|5120.5|5114.5|5120.8|5114.8|5121.5|5115.5|5120.5|5114.5|4
1639586100000|2021-12-15 16:35:00|5121.2|5115.2|5120.5|5114.5|5121.8|5115.8|5120.3|5114.3|11
1639586110000|2021-12-15 16:35:10|5120.8|5114.8|5120.5|5114.5|5120.8|5114.8|5120.5|5114.5|0
1639586120000|2021-12-15 16:35:20|5120.2|5114.2|5119.7|5113.7|5120.2|5114.2|5119.3|5113.3|3
1639586130000|2021-12-15 16:35:30|5119.5|5113.5|5119.7|5113.7|5120.2|5114.2|5119.5|5113.5|2
1639586140000|2021-12-15 16:35:40|5119.5|5113.5|5119.5|5113.5|5120.2|5114.2|5119.5|5113.5|1
1639586160000|2021-12-15 16:36:00|5120|5114|5119.5|5113.5|5120|5114|5119.5|5113.5|0
1639586170000|2021-12-15 16:36:10|5119|5113|5119|5113|5119|5113|5118.8|5112.8|3
1639586180000|2021-12-15 16:36:20|5118.8|5112.8|5118.5|5112.5|5118.8|5112.8|5118.5|5112.5|3
1639586190000|2021-12-15 16:36:30|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5117.8|5111.8|3
1639586200000|2021-12-15 16:36:40|5118.5|5112.5|5118.5|5112.5|5118.5|5112.5|5118.2|5112.2|1
1639586210000|2021-12-15 16:36:50|5118.2|5112.2|5119.5|5113.5|5120.3|5114.3|5118.2|5112.2|12
1639586220000|2021-12-15 16:37:00|5119.3|5113.3|5119.8|5113.8|5120|5114|5119.3|5113.3|2
1639586230000|2021-12-15 16:37:10|5119.6|5113.6|5119.5|5113.5|5119.6|5113.6|5119.3|5113.3|21
1639586240000|2021-12-15 16:37:20|5119.7|5113.7|5119.8|5113.8|5119.8|5113.8|5119.7|5113.7|10
1639586250000|2021-12-15 16:37:30|5119.3|5113.3|5118.8|5112.8|5119.3|5113.3|5118.5|5112.5|2
1639586260000|2021-12-15 16:37:40|5118.5|5112.5|5119.2|5113.2|5119.2|5113.2|5118.5|5112.5|12
1639586280000|2021-12-15 16:38:00|5120|5114|5120|5114|5121|5115|5120|5114|1
1639586290000|2021-12-15 16:38:10|5119.8|5113.8|5119|5113|5119.8|5113.8|5119|5113|0
1639586300000|2021-12-15 16:38:20|5119.2|5113.2|5119.5|5113.5|5120|5114|5119.2|5113.2|1
1639586310000|2021-12-15 16:38:30|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|0
1639586320000|2021-12-15 16:38:40|5119.5|5113.5|5122|5116|5122|5116|5119.5|5113.5|8
1639586330000|2021-12-15 16:38:50|5121.8|5115.8|5121.8|5115.8|5122|5116|5121.8|5115.8|0
1639586340000|2021-12-15 16:39:00|5122.2|5116.2|5121|5115|5122.2|5116.2|5121|5115|1
1639586350000|2021-12-15 16:39:10|||||||||1
1639586370000|2021-12-15 16:39:30|5120.7|5114.7|5121.2|5115.2|5121.2|5115.2|5120.5|5114.5|21
1639586380000|2021-12-15 16:39:40|5121|5115|5121.2|5115.2|5121.2|5115.2|5121|5115|3
1639586390000|2021-12-15 16:39:50|5121|5115|5121|5115|5121|5115|5121|5115|0
1639586400000|2021-12-15 16:40:00|5119.7|5113.7|5118.5|5112.5|5119.7|5113.7|5117.5|5111.5|23
1639586410000|2021-12-15 16:40:10|5118.7|5112.7|5118.2|5112.2|5119|5113|5118.2|5112.2|4
1639586420000|2021-12-15 16:40:20|5118|5112|5117.8|5111.8|5118|5112|5117|5111|4
1639586430000|2021-12-15 16:40:30|5118|5112|5117.8|5111.8|5118|5112|5117.8|5111.8|0
1639586440000|2021-12-15 16:40:40|5118|5112|5118.2|5112.2|5118.2|5112.2|5118|5112|1
1639586450000|2021-12-15 16:40:50|5117.8|5111.8|5118.5|5112.5|5118.7|5112.7|5117.8|5111.8|4
1639586460000|2021-12-15 16:41:00|5119.2|5113.2|5118.8|5112.8|5119.2|5113.2|5118.8|5112.8|2
1639586470000|2021-12-15 16:41:10|5119|5113|5121.8|5115.8|5121.8|5115.8|5119|5113|9
1639586480000|2021-12-15 16:41:20|5121.6|5115.6|5121.8|5115.8|5121.8|5115.8|5121.6|5115.6|1
1639586490000|2021-12-15 16:41:30|5122.2|5116.2|5122|5116|5122.2|5116.2|5122|5116|2
1639586500000|2021-12-15 16:41:40|5122.2|5116.2|5122.2|5116.2|5122.7|5116.7|5122.2|5116.2|3
1639586510000|2021-12-15 16:41:50|5121.2|5115.2|5122.5|5116.5|5122.5|5116.5|5121.2|5115.2|8
1639586520000|2021-12-15 16:42:00|5122.8|5116.8|5123.2|5117.2|5124.2|5118.2|5122.8|5116.8|17
1639586530000|2021-12-15 16:42:10|5123.4|5117.4|5123.2|5117.2|5123.4|5117.4|5123.2|5117.2|0
1639586540000|2021-12-15 16:42:20|5123|5117|5123.2|5117.2|5123.2|5117.2|5123|5117|1
1639586550000|2021-12-15 16:42:30|5123|5117|5124|5118|5124|5118|5122.6|5116.6|8
1639586570000|2021-12-15 16:42:50|5123|5117|5123|5117|5123|5117|5123|5117|1
1639586580000|2021-12-15 16:43:00|5122.4|5116.4|5122.5|5116.5|5123.5|5117.5|5122.4|5116.4|4
1639586590000|2021-12-15 16:43:10|5123|5117|5123|5117|5123|5117|5123|5117|1
1639586600000|2021-12-15 16:43:20|5122.7|5116.7|5122|5116|5122.7|5116.7|5122|5116|2
1639586620000|2021-12-15 16:43:40|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|2
1639586630000|2021-12-15 16:43:50|5121.7|5115.7|5121.2|5115.2|5122|5116|5121.2|5115.2|1
1639586640000|2021-12-15 16:44:00|5122.8|5116.8|5122.8|5116.8|5123|5117|5122.5|5116.5|4
1639586650000|2021-12-15 16:44:10|5123|5117|5122.8|5116.8|5123|5117|5122.8|5116.8|0
1639586670000|2021-12-15 16:44:30|5123|5117|5122.8|5116.8|5123|5117|5122.8|5116.8|0
1639586680000|2021-12-15 16:44:40|5123|5117|5122.5|5116.5|5123|5117|5122.5|5116.5|0
1639586690000|2021-12-15 16:44:50|5123|5117|5122.5|5116.5|5123|5117|5122.5|5116.5|29
1639586700000|2021-12-15 16:45:00|5122|5116|5120|5114|5122|5116|5119.3|5113.3|12
1639586710000|2021-12-15 16:45:10|5119.8|5113.8|5120|5114|5120|5114|5119.8|5113.8|2
1639586720000|2021-12-15 16:45:20|5120.2|5114.2|5120|5114|5120.5|5114.5|5119.8|5113.8|5
1639586730000|2021-12-15 16:45:30|5122.3|5116.3|5122|5116|5122.3|5116.3|5122|5116|15
1639586740000|2021-12-15 16:45:40|5122.3|5116.3|5123|5117|5123|5117|5121.8|5115.8|12
1639586750000|2021-12-15 16:45:50|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.3|5116.3|10
1639586760000|2021-12-15 16:46:00|5121.8|5115.8|5120.3|5114.3|5121.8|5115.8|5120.3|5114.3|4
1639586770000|2021-12-15 16:46:10|5120.8|5114.8|5118.8|5112.8|5121|5115|5118.8|5112.8|4
1639586780000|2021-12-15 16:46:20|5119|5113|5118.8|5112.8|5119|5113|5118.8|5112.8|2
1639586790000|2021-12-15 16:46:30|5119|5113|5119|5113|5119|5113|5118.8|5112.8|1
1639586800000|2021-12-15 16:46:40|5119.2|5113.2|5119.2|5113.2|5119.5|5113.5|5119|5113|0
1639586810000|2021-12-15 16:46:50|5119|5113|5118|5112|5119|5113|5118|5112|2
1639586820000|2021-12-15 16:47:00|5118.5|5112.5|5118|5112|5118.5|5112.5|5117.5|5111.5|2
1639586830000|2021-12-15 16:47:10|5117.8|5111.8|5118.5|5112.5|5118.5|5112.5|5117.8|5111.8|1
1639586840000|2021-12-15 16:47:20|5118.3|5112.3|5118.1|5112.1|5118.3|5112.3|5118.1|5112.1|44
1639586850000|2021-12-15 16:47:30|5119.8|5113.8|5118.8|5112.8|5120.4|5114.4|5118.8|5112.8|4
1639586860000|2021-12-15 16:47:40|5118.6|5112.6|5116.6|5110.6|5118.8|5112.8|5116.6|5110.6|4
1639586870000|2021-12-15 16:47:50|5116.4|5110.4|5116.8|5110.8|5116.8|5110.8|5116.4|5110.4|5
1639586880000|2021-12-15 16:48:00|5117.1|5111.1|5116.6|5110.6|5117.1|5111.1|5116.6|5110.6|7
1639586890000|2021-12-15 16:48:10|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|0
1639586900000|2021-12-15 16:48:20|5115.9|5109.9|5116.4|5110.4|5116.6|5110.6|5115.9|5109.9|5
1639586910000|2021-12-15 16:48:30|5116.6|5110.6|5118|5112|5118|5112|5116.6|5110.6|14
1639586920000|2021-12-15 16:48:40|5119.1|5113.1|5118.8|5112.8|5119.1|5113.1|5118.8|5112.8|1
1639586930000|2021-12-15 16:48:50|5118.6|5112.6|5118.4|5112.4|5118.6|5112.6|5118.4|5112.4|1
1639586940000|2021-12-15 16:49:00|5117.6|5111.6|5120.8|5114.8|5120.8|5114.8|5117.6|5111.6|9
1639586950000|2021-12-15 16:49:10|5119.1|5113.1|5120.8|5114.8|5120.8|5114.8|5119.1|5113.1|58
1639586960000|2021-12-15 16:49:20|||||||||1
1639586970000|2021-12-15 16:49:30|5120.3|5114.3|5121.8|5115.8|5121.8|5115.8|5120.3|5114.3|3
1639586980000|2021-12-15 16:49:40|||||||||3
1639586990000|2021-12-15 16:49:50|5121.6|5115.6|5121.8|5115.8|5121.8|5115.8|5121.3|5115.3|1
1639587000000|2021-12-15 16:50:00|5123.6|5117.6|5123.6|5117.6|5124.1|5118.1|5123.3|5117.3|14
1639587010000|2021-12-15 16:50:10|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|5123.6|5117.6|27
1639587020000|2021-12-15 16:50:20|5123.6|5117.6|5124.3|5118.3|5124.3|5118.3|5123.3|5117.3|1
1639587030000|2021-12-15 16:50:30|5123.9|5117.9|5123.8|5117.8|5123.9|5117.9|5123.8|5117.8|3
1639587040000|2021-12-15 16:50:40|||||||||1
1639587050000|2021-12-15 16:50:50|5123.6|5117.6|5123.8|5117.8|5123.8|5117.8|5123.6|5117.6|7
1639587060000|2021-12-15 16:51:00|||||||||3
1639587080000|2021-12-15 16:51:20|5123.6|5117.6|5123.8|5117.8|5123.8|5117.8|5123.3|5117.3|4
1639587090000|2021-12-15 16:51:30|5123.6|5117.6|5123.8|5117.8|5123.8|5117.8|5123.6|5117.6|1
1639587100000|2021-12-15 16:51:40|5123.6|5117.6|5123.3|5117.3|5123.6|5117.6|5123.3|5117.3|3
1639587110000|2021-12-15 16:51:50|||||||||1
1639587120000|2021-12-15 16:52:00|5122.1|5116.1|5122.8|5116.8|5122.8|5116.8|5121.4|5115.4|7
1639587130000|2021-12-15 16:52:10|5123.1|5117.1|5122.8|5116.8|5123.1|5117.1|5122.3|5116.3|1
1639587150000|2021-12-15 16:52:30|5123.1|5117.1|5123.8|5117.8|5124.3|5118.3|5122.8|5116.8|15
1639587160000|2021-12-15 16:52:40|||||||||1
1639587180000|2021-12-15 16:53:00|5123.6|5117.6|5123.8|5117.8|5124.1|5118.1|5121.6|5115.6|10
1639587190000|2021-12-15 16:53:10|5123.6|5117.6|5123.6|5117.6|5124.1|5118.1|5123.4|5117.4|1
1639587200000|2021-12-15 16:53:20|5123.4|5117.4|5125.3|5119.3|5125.8|5119.8|5123.4|5117.4|12
1639587210000|2021-12-15 16:53:30|5125.6|5119.6|5125.1|5119.1|5125.6|5119.6|5125.1|5119.1|0
1639587220000|2021-12-15 16:53:40|5125.6|5119.6|5125.1|5119.1|5125.6|5119.6|5125.1|5119.1|1
1639587230000|2021-12-15 16:53:50|5124.9|5118.9|5125.1|5119.1|5125.6|5119.6|5124.4|5118.4|3
1639587240000|2021-12-15 16:54:00|5124.8|5118.8|5123.9|5117.9|5124.8|5118.8|5123.9|5117.9|4
1639587250000|2021-12-15 16:54:10|5123.6|5117.6|5123.4|5117.4|5123.6|5117.6|5123.4|5117.4|3
1639587260000|2021-12-15 16:54:20|5123.6|5117.6|5122.6|5116.6|5123.6|5117.6|5122.4|5116.4|1
1639587270000|2021-12-15 16:54:30|5123.3|5117.3|5123.1|5117.1|5123.3|5117.3|5123.1|5117.1|1
1639587280000|2021-12-15 16:54:40|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|0
1639587290000|2021-12-15 16:54:50|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5122.3|5116.3|1
1639587300000|2021-12-15 16:55:00|5123.3|5117.3|5123.6|5117.6|5124.4|5118.4|5123.3|5117.3|4
1639587310000|2021-12-15 16:55:10|5123.3|5117.3|5126.8|5120.8|5126.8|5120.8|5123.3|5117.3|19
1639587320000|2021-12-15 16:55:20|5127.8|5121.8|5127.8|5121.8|5128.3|5122.3|5126.8|5120.8|9
1639587330000|2021-12-15 16:55:30|5131.8|5125.8|5130.8|5124.8|5131.8|5125.8|5130.8|5124.8|12
1639587340000|2021-12-15 16:55:40|5130.2|5124.2|5130.8|5124.8|5130.8|5124.8|5128.8|5122.8|10
1639587350000|2021-12-15 16:55:50|5130.6|5124.6|5130.1|5124.1|5130.8|5124.8|5130.1|5124.1|7
1639587360000|2021-12-15 16:56:00|5127.3|5121.3|5126.3|5120.3|5127.3|5121.3|5126.3|5120.3|17
1639587370000|2021-12-15 16:56:10|5126.8|5120.8|5127.8|5121.8|5127.8|5121.8|5126.1|5120.1|1
1639587380000|2021-12-15 16:56:20|5127.3|5121.3|5126.6|5120.6|5127.3|5121.3|5126.6|5120.6|3
1639587390000|2021-12-15 16:56:30|||||||||1
1639587400000|2021-12-15 16:56:40|5126.4|5120.4|5129.6|5123.6|5130.1|5124.1|5125.9|5119.9|6
1639587410000|2021-12-15 16:56:50|5129.4|5123.4|5130.8|5124.8|5131.9|5125.9|5129.4|5123.4|10
1639587420000|2021-12-15 16:57:00|5130.6|5124.6|5130.4|5124.4|5131.1|5125.1|5130.4|5124.4|3
1639587430000|2021-12-15 16:57:10|5130.2|5124.2|5129.9|5123.9|5130.2|5124.2|5129.9|5123.9|0
1639587440000|2021-12-15 16:57:20|5129.1|5123.1|5131.4|5125.4|5131.4|5125.4|5129.1|5123.1|12
1639587450000|2021-12-15 16:57:30|5131.1|5125.1|5130.6|5124.6|5131.1|5125.1|5130.3|5124.3|2
1639587460000|2021-12-15 16:57:40|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|0
1639587470000|2021-12-15 16:57:50|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|5129.9|5123.9|1
1639587480000|2021-12-15 16:58:00|5129.4|5123.4|5129.6|5123.6|5129.6|5123.6|5129.4|5123.4|3
1639587490000|2021-12-15 16:58:10|5129.4|5123.4|5128.9|5122.9|5129.4|5123.4|5128.9|5122.9|3
1639587500000|2021-12-15 16:58:20|5129.4|5123.4|5131.1|5125.1|5131.8|5125.8|5128.9|5122.9|20
1639587510000|2021-12-15 16:58:30|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|4
1639587520000|2021-12-15 16:58:40|5131.3|5125.3|5130.9|5124.9|5131.3|5125.3|5130.9|5124.9|0
1639587530000|2021-12-15 16:58:50|5131.1|5125.1|5130.6|5124.6|5131.1|5125.1|5130.6|5124.6|2
1639587540000|2021-12-15 16:59:00|5130.8|5124.8|5130.6|5124.6|5131|5125|5130.6|5124.6|7
1639587550000|2021-12-15 16:59:10|5130.4|5124.4|5129.8|5123.8|5130.4|5124.4|5129.6|5123.6|0
1639587560000|2021-12-15 16:59:20|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|0
1639587570000|2021-12-15 16:59:30|5129.8|5123.8|5130.6|5124.6|5130.8|5124.8|5129.8|5123.8|3
1639587580000|2021-12-15 16:59:40|5131|5125|5130.8|5124.8|5131.3|5125.3|5130.8|5124.8|3
1639587590000|2021-12-15 16:59:50|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|6
1639587600000|2021-12-15 17:00:00|5130.8|5124.8|5133.6|5127.6|5134.6|5128.6|5130.8|5124.8|9
1639587610000|2021-12-15 17:00:10|5133.8|5127.8|5148.1|5142.1|5148.6|5142.6|5133.8|5127.8|52
1639587620000|2021-12-15 17:00:20|5148.7|5142.7|5147|5141|5149.3|5143.3|5143.3|5137.3|26
1639587630000|2021-12-15 17:00:30|5148|5142|5154|5148|5154|5148|5148|5142|62
1639587640000|2021-12-15 17:00:40|5154.2|5148.2|5155.2|5149.2|5156.5|5150.5|5153.7|5147.7|45
1639587650000|2021-12-15 17:00:50|5154.7|5148.7|5150.7|5144.7|5154.7|5148.7|5150.7|5144.7|27
1639587660000|2021-12-15 17:01:00|5149|5143|5153.5|5147.5|5154.8|5148.8|5149|5143|23
1639587670000|2021-12-15 17:01:10|5153.7|5147.7|5157|5151|5157|5151|5153.7|5147.7|28
1639587680000|2021-12-15 17:01:20|||||||||64
1639587690000|2021-12-15 17:01:30|5159.4|5153.4|5159.9|5153.9|5159.9|5153.9|5159.1|5153.1|98
1639587700000|2021-12-15 17:01:40|5164.4|5158.4|5169.6|5163.6|5169.6|5163.6|5164.4|5158.4|63
1639587710000|2021-12-15 17:01:50|5170.8|5164.8|5169.7|5163.7|5170.8|5164.8|5168.9|5162.9|26
1639587720000|2021-12-15 17:02:00|5174.9|5168.9|5171.5|5165.5|5176.7|5170.7|5171|5165|37
1639587730000|2021-12-15 17:02:10|5171.7|5165.7|5173.2|5167.2|5173.2|5167.2|5171.7|5165.7|84
1639587740000|2021-12-15 17:02:20|5172.9|5166.9|5174.9|5168.9|5176.4|5170.4|5172.9|5166.9|39
1639587750000|2021-12-15 17:02:30|5174.2|5168.2|5174.2|5168.2|5177|5171|5174.2|5168.2|42
1639587760000|2021-12-15 17:02:40|5178.7|5172.7|5181.9|5175.9|5182.6|5176.6|5178.7|5172.7|22
1639587770000|2021-12-15 17:02:50|5181.3|5175.3|5182.2|5176.2|5183.6|5177.6|5181.3|5175.3|20
1639587780000|2021-12-15 17:03:00|5182|5176|5174|5168|5182|5176|5173.8|5167.8|34
1639587790000|2021-12-15 17:03:10|5174.3|5168.3|5178.3|5172.3|5178.5|5172.5|5174.3|5168.3|19
1639587800000|2021-12-15 17:03:20|5178.1|5172.1|5184|5178|5185.8|5179.8|5177.8|5171.8|72
1639587810000|2021-12-15 17:03:30|5184.5|5178.5|5182.5|5176.5|5185|5179|5182.2|5176.2|15
1639587820000|2021-12-15 17:03:40|5182.7|5176.7|5183|5177|5183|5177|5181|5175|11
1639587830000|2021-12-15 17:03:50|5181.8|5175.8|5181.5|5175.5|5182|5176|5181.5|5175.5|16
1639587840000|2021-12-15 17:04:00|5181.7|5175.7|5180|5174|5182|5176|5180|5174|13
1639587850000|2021-12-15 17:04:10|5179.8|5173.8|5173.8|5167.8|5180|5174|5173|5167|26
1639587860000|2021-12-15 17:04:20|5174|5168|5168.3|5162.3|5174.5|5168.5|5168.3|5162.3|16
1639587870000|2021-12-15 17:04:30|5168.8|5162.8|5167.6|5161.6|5169.1|5163.1|5167.1|5161.1|20
1639587880000|2021-12-15 17:04:40|5167.8|5161.8|5170.1|5164.1|5170.8|5164.8|5167.4|5161.4|25
1639587890000|2021-12-15 17:04:50|5169.6|5163.6|5171|5165|5171.4|5165.4|5169.4|5163.4|34
1639587900000|2021-12-15 17:05:00|5171.3|5165.3|5167.1|5161.1|5171.8|5165.8|5167.1|5161.1|12
1639587910000|2021-12-15 17:05:10|5166.9|5160.9|5164.6|5158.6|5167.6|5161.6|5164.6|5158.6|9
1639587920000|2021-12-15 17:05:20|5163.1|5157.1|5164.1|5158.1|5164.1|5158.1|5162.1|5156.1|19
1639587930000|2021-12-15 17:05:30|5164.6|5158.6|5165.4|5159.4|5167.4|5161.4|5164.6|5158.6|9
1639587940000|2021-12-15 17:05:40|5165.2|5159.2|5164.3|5158.3|5165.2|5159.2|5163.4|5157.4|10
1639587950000|2021-12-15 17:05:50|5164.5|5158.5|5164.1|5158.1|5164.5|5158.5|5163.1|5157.1|3
1639587960000|2021-12-15 17:06:00|5163.8|5157.8|5165.1|5159.1|5165.4|5159.4|5163.8|5157.8|7
1639587970000|2021-12-15 17:06:10|5165.3|5159.3|5166.1|5160.1|5167.6|5161.6|5165.3|5159.3|8
1639587980000|2021-12-15 17:06:20|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5164.9|5158.9|4
1639587990000|2021-12-15 17:06:30|5165.3|5159.3|5165.8|5159.8|5166.1|5160.1|5165.3|5159.3|1
1639588000000|2021-12-15 17:06:40|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|2
1639588010000|2021-12-15 17:06:50|5166.3|5160.3|5166.1|5160.1|5166.3|5160.3|5166.1|5160.1|4
1639588020000|2021-12-15 17:07:00|5166.3|5160.3|5167.3|5161.3|5171.1|5165.1|5166.3|5160.3|14
1639588030000|2021-12-15 17:07:10|5167.1|5161.1|5165.6|5159.6|5167.1|5161.1|5165.6|5159.6|3
1639588040000|2021-12-15 17:07:20|5165.8|5159.8|5165.8|5159.8|5165.8|5159.8|5165.6|5159.6|2
1639588050000|2021-12-15 17:07:30|5167.4|5161.4|5170.1|5164.1|5170.4|5164.4|5167.4|5161.4|7
1639588060000|2021-12-15 17:07:40|5169.9|5163.9|5167.4|5161.4|5169.9|5163.9|5167.4|5161.4|5
1639588070000|2021-12-15 17:07:50|5166.4|5160.4|5163.1|5157.1|5166.4|5160.4|5163.1|5157.1|10
1639588080000|2021-12-15 17:08:00|5161.8|5155.8|5156.6|5150.6|5162|5156|5156.4|5150.4|19
1639588090000|2021-12-15 17:08:10|5156.4|5150.4|5157.1|5151.1|5160.1|5154.1|5156.4|5150.4|17
1639588100000|2021-12-15 17:08:20|5156.8|5150.8|5155.6|5149.6|5157.1|5151.1|5155.4|5149.4|3
1639588110000|2021-12-15 17:08:30|5155.8|5149.8|5155.1|5149.1|5155.8|5149.8|5155.1|5149.1|17
1639588120000|2021-12-15 17:08:40|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5152.9|5146.9|2
1639588130000|2021-12-15 17:08:50|5154.3|5148.3|5153.4|5147.4|5154.3|5148.3|5153.4|5147.4|4
1639588140000|2021-12-15 17:09:00|5152.8|5146.8|5152.9|5146.9|5155.6|5149.6|5150.3|5144.3|31
1639588150000|2021-12-15 17:09:10|5153.8|5147.8|5153.4|5147.4|5153.8|5147.8|5153.4|5147.4|10
1639588160000|2021-12-15 17:09:20|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5152.4|5146.4|2
1639588170000|2021-12-15 17:09:30|5153.9|5147.9|5158.1|5152.1|5158.1|5152.1|5153.4|5147.4|10
1639588180000|2021-12-15 17:09:40|5158.5|5152.5|5159.8|5153.8|5165.8|5159.8|5158.5|5152.5|17
1639588190000|2021-12-15 17:09:50|5160.1|5154.1|5159.4|5153.4|5160.6|5154.6|5159.4|5153.4|9
1639588200000|2021-12-15 17:10:00|5158.9|5152.9|5158.3|5152.3|5158.9|5152.9|5157.9|5151.9|5
1639588210000|2021-12-15 17:10:10|5158.8|5152.8|5157.9|5151.9|5158.8|5152.8|5157.9|5151.9|2
1639588230000|2021-12-15 17:10:30|5158.1|5152.1|5160.3|5154.3|5160.3|5154.3|5158.1|5152.1|10
1639588240000|2021-12-15 17:10:40|5160.7|5154.7|5165.1|5159.1|5165.1|5159.1|5160.7|5154.7|2
1639588250000|2021-12-15 17:10:50|5164.4|5158.4|5163.9|5157.9|5164.4|5158.4|5163.9|5157.9|9
1639588260000|2021-12-15 17:11:00|5163.7|5157.7|5163.8|5157.8|5163.8|5157.8|5163.4|5157.4|1
1639588270000|2021-12-15 17:11:10|5164.1|5158.1|5169.8|5163.8|5169.8|5163.8|5163.9|5157.9|16
1639588280000|2021-12-15 17:11:20|5170|5164|5170|5164|5170|5164|5169.8|5163.8|5
1639588290000|2021-12-15 17:11:30|5170.4|5164.4|5170.5|5164.5|5171.6|5165.6|5169.8|5163.8|21
1639588300000|2021-12-15 17:11:40|5170.3|5164.3|5167.8|5161.8|5170.3|5164.3|5167.8|5161.8|6
1639588310000|2021-12-15 17:11:50|5167.5|5161.5|5167.5|5161.5|5167.5|5161.5|5167.5|5161.5|0
1639588320000|2021-12-15 17:12:00|5167.8|5161.8|5171.3|5165.3|5172.3|5166.3|5167.8|5161.8|17
1639588330000|2021-12-15 17:12:10|5169.8|5163.8|5170|5164|5170|5164|5169.8|5163.8|1
1639588340000|2021-12-15 17:12:20|5170.4|5164.4|5170|5164|5170.4|5164.4|5169.8|5163.8|22
1639588350000|2021-12-15 17:12:30|5169.8|5163.8|5168.7|5162.7|5169.8|5163.8|5168.7|5162.7|0
1639588360000|2021-12-15 17:12:40|5168.5|5162.5|5171.5|5165.5|5171.5|5165.5|5168|5162|4
1639588370000|2021-12-15 17:12:50|5171.8|5165.8|5177.9|5171.9|5177.9|5171.9|5171.8|5165.8|37
1639588380000|2021-12-15 17:13:00|5178.3|5172.3|5177.2|5171.2|5180.4|5174.4|5177.2|5171.2|33
1639588390000|2021-12-15 17:13:10|5177.4|5171.4|5175.7|5169.7|5177.4|5171.4|5175.7|5169.7|17
1639588400000|2021-12-15 17:13:20|5175.4|5169.4|5182.2|5176.2|5182.4|5176.4|5175.4|5169.4|12
1639588410000|2021-12-15 17:13:30|5182.4|5176.4|5182.4|5176.4|5182.6|5176.6|5182.4|5176.4|11
1639588420000|2021-12-15 17:13:40|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5
1639588430000|2021-12-15 17:13:50|5183.9|5177.9|5187.2|5181.2|5189.6|5183.6|5183.9|5177.9|19
1639588440000|2021-12-15 17:14:00|5187.4|5181.4|5187.2|5181.2|5187.6|5181.6|5185.2|5179.2|12
1639588450000|2021-12-15 17:14:10|5187.4|5181.4|5189.5|5183.5|5189.7|5183.7|5185.2|5179.2|46
1639588460000|2021-12-15 17:14:20|5189.7|5183.7|5189.2|5183.2|5189.7|5183.7|5188.8|5182.8|9
1639588470000|2021-12-15 17:14:30|5189.7|5183.7|5187.7|5181.7|5189.7|5183.7|5184.8|5178.8|9
1639588480000|2021-12-15 17:14:40|5188.2|5182.2|5189|5183|5189.8|5183.8|5188|5182|19
1639588490000|2021-12-15 17:14:50|5188.8|5182.8|5185.3|5179.3|5192.8|5186.8|5184.8|5178.8|69
1639588500000|2021-12-15 17:15:00|5186.5|5180.5|5179.8|5173.8|5186.5|5180.5|5179.8|5173.8|15
1639588510000|2021-12-15 17:15:10|5180|5174|5182.5|5176.5|5182.8|5176.8|5180|5174|14
1639588520000|2021-12-15 17:15:20|5182.7|5176.7|5185|5179|5185|5179|5182|5176|9
1639588530000|2021-12-15 17:15:30|5184.7|5178.7|5184.8|5178.8|5185|5179|5184.7|5178.7|5
1639588540000|2021-12-15 17:15:40|5184.6|5178.6|5185|5179|5185|5179|5183.3|5177.3|32
1639588550000|2021-12-15 17:15:50|5184.8|5178.8|5188.8|5182.8|5188.8|5182.8|5184.8|5178.8|9
1639588560000|2021-12-15 17:16:00|5190.2|5184.2|5192.3|5186.3|5192.3|5186.3|5188.3|5182.3|43
1639588570000|2021-12-15 17:16:10|5192.1|5186.1|5192.9|5186.9|5193.1|5187.1|5191.4|5185.4|84
1639588580000|2021-12-15 17:16:20|5192.6|5186.6|5193.1|5187.1|5193.1|5187.1|5192.6|5186.6|103
1639588590000|2021-12-15 17:16:30|5194.2|5188.2|5194.1|5188.1|5194.6|5188.6|5193.4|5187.4|88
1639588600000|2021-12-15 17:16:40|5194.8|5188.8|5194.6|5188.6|5195|5189|5194.1|5188.1|6
1639588610000|2021-12-15 17:16:50|5194.1|5188.1|5194.9|5188.9|5195.1|5189.1|5193.8|5187.8|7
1639588620000|2021-12-15 17:17:00|5196.1|5190.1|5190.4|5184.4|5196.1|5190.1|5190.1|5184.1|15
1639588630000|2021-12-15 17:17:10|5191.8|5185.8|5194|5188|5194|5188|5191.8|5185.8|18
1639588640000|2021-12-15 17:17:20|5196.1|5190.1|5195.3|5189.3|5197.4|5191.4|5194.9|5188.9|14
1639588650000|2021-12-15 17:17:30|5195.6|5189.6|5195.8|5189.8|5195.8|5189.8|5195.1|5189.1|7
1639588660000|2021-12-15 17:17:40|5194.6|5188.6|5195.3|5189.3|5195.8|5189.8|5194.6|5188.6|4
1639588670000|2021-12-15 17:17:50|5195.1|5189.1|5195.6|5189.6|5195.6|5189.6|5194.6|5188.6|5
1639588680000|2021-12-15 17:18:00|5195.3|5189.3|5194.4|5188.4|5195.3|5189.3|5194.4|5188.4|1
1639588690000|2021-12-15 17:18:10|5194.9|5188.9|5194.4|5188.4|5194.9|5188.9|5194.4|5188.4|7
1639588700000|2021-12-15 17:18:20|5194.6|5188.6|5195.8|5189.8|5195.8|5189.8|5194.6|5188.6|5
1639588710000|2021-12-15 17:18:30|5196.1|5190.1|5197.6|5191.6|5198.6|5192.6|5196.1|5190.1|3
1639588720000|2021-12-15 17:18:40|||||||||5
1639588730000|2021-12-15 17:18:50|5198.8|5192.8|5199.5|5193.5|5202|5196|5198.8|5192.8|40
1639588740000|2021-12-15 17:19:00|5199.3|5193.3|5197.8|5191.8|5200.3|5194.3|5197.8|5191.8|6
1639588750000|2021-12-15 17:19:10|5198|5192|5202|5196|5202|5196|5198|5192|19
1639588760000|2021-12-15 17:19:20|5201.8|5195.8|5201.8|5195.8|5202.3|5196.3|5201.5|5195.5|3
1639588770000|2021-12-15 17:19:30|5202.3|5196.3|5202.8|5196.8|5203.1|5197.1|5201.7|5195.7|8
1639588780000|2021-12-15 17:19:40|5203.8|5197.8|5204.8|5198.8|5205.2|5199.2|5203.8|5197.8|88
1639588790000|2021-12-15 17:19:50|5206.2|5200.2|5206.1|5200.1|5209.3|5203.3|5206|5200|145
1639588800000|2021-12-15 17:20:00|5205.8|5199.8|5203.1|5197.1|5205.8|5199.8|5203.1|5197.1|11
1639588810000|2021-12-15 17:20:10|5203.6|5197.6|5207.1|5201.1|5208.8|5202.8|5203.6|5197.6|25
1639588820000|2021-12-15 17:20:20|5206.6|5200.6|5203.3|5197.3|5206.6|5200.6|5202.8|5196.8|3
1639588830000|2021-12-15 17:20:30|5204.6|5198.6|5204.8|5198.8|5205|5199|5201.1|5195.1|18
1639588840000|2021-12-15 17:20:40|5205.4|5199.4|5208.1|5202.1|5208.4|5202.4|5205.4|5199.4|6
1639588850000|2021-12-15 17:20:50|5208.6|5202.6|5211.1|5205.1|5211.1|5205.1|5208.1|5202.1|3
1639588860000|2021-12-15 17:21:00|5210.6|5204.6|5210.6|5204.6|5211.4|5205.4|5209.4|5203.4|16
1639588870000|2021-12-15 17:21:10|5216.1|5210.1|5216.1|5210.1|5216.6|5210.6|5214.6|5208.6|83
1639588880000|2021-12-15 17:21:20|5216.6|5210.6|5218.1|5212.1|5218.1|5212.1|5216.3|5210.3|12
1639588890000|2021-12-15 17:21:30|5217.9|5211.9|5218.3|5212.3|5218.8|5212.8|5217.9|5211.9|15
1639588900000|2021-12-15 17:21:40|5219.3|5213.3|5218.8|5212.8|5220.3|5214.3|5218.5|5212.5|34
1639588910000|2021-12-15 17:21:50|5219|5213|5218.8|5212.8|5219.9|5213.9|5218.8|5212.8|14
1639588920000|2021-12-15 17:22:00|5219|5213|5218|5212|5219|5213|5218|5212|16
1639588930000|2021-12-15 17:22:10|5215.8|5209.8|5217.8|5211.8|5217.8|5211.8|5215.5|5209.5|15
1639588940000|2021-12-15 17:22:20|5216.8|5210.8|5216.5|5210.5|5217.3|5211.3|5215.3|5209.3|9
1639588950000|2021-12-15 17:22:30|5216.3|5210.3|5215.3|5209.3|5216.3|5210.3|5215.3|5209.3|7
1639588960000|2021-12-15 17:22:40|5216|5210|5212.1|5206.1|5216|5210|5211.5|5205.5|36
1639588970000|2021-12-15 17:22:50|5211.6|5205.6|5218.1|5212.1|5218.1|5212.1|5211.6|5205.6|19
1639588980000|2021-12-15 17:23:00|5219.9|5213.9|5218.1|5212.1|5219.9|5213.9|5215.1|5209.1|25
1639588990000|2021-12-15 17:23:10|5217.9|5211.9|5219.8|5213.8|5221.8|5215.8|5217.4|5211.4|27
1639589000000|2021-12-15 17:23:20|5218.7|5212.7|5218.8|5212.8|5219.4|5213.4|5218.6|5212.6|4
1639589010000|2021-12-15 17:23:30|5219|5213|5217.8|5211.8|5219|5213|5217.8|5211.8|3
1639589020000|2021-12-15 17:23:40|5217|5211|5215.9|5209.9|5217|5211|5215.8|5209.8|4
1639589030000|2021-12-15 17:23:50|5215.6|5209.6|5215.1|5209.1|5215.6|5209.6|5215.1|5209.1|1
1639589040000|2021-12-15 17:24:00|5215.4|5209.4|5216.4|5210.4|5216.4|5210.4|5215.4|5209.4|3
1639589060000|2021-12-15 17:24:20|5214.3|5208.3|5210.9|5204.9|5214.3|5208.3|5210.9|5204.9|13
1639589070000|2021-12-15 17:24:30|5211.9|5205.9|5216.6|5210.6|5216.8|5210.8|5211.4|5205.4|17
1639589080000|2021-12-15 17:24:40|5216.4|5210.4|5215.1|5209.1|5216.6|5210.6|5214.9|5208.9|16
1639589090000|2021-12-15 17:24:50|5214.4|5208.4|5213.4|5207.4|5214.4|5208.4|5213.4|5207.4|3
1639589100000|2021-12-15 17:25:00|5213.2|5207.2|5214.6|5208.6|5214.6|5208.6|5212.9|5206.9|13
1639589110000|2021-12-15 17:25:10|5215.1|5209.1|5215.6|5209.6|5215.6|5209.6|5214.8|5208.8|5
1639589120000|2021-12-15 17:25:20|5215.4|5209.4|5216.6|5210.6|5216.6|5210.6|5215.1|5209.1|3
1639589130000|2021-12-15 17:25:30|5216.8|5210.8|5218.1|5212.1|5218.6|5212.6|5216.8|5210.8|5
1639589140000|2021-12-15 17:25:40|5218.3|5212.3|5216.8|5210.8|5218.3|5212.3|5216.8|5210.8|11
1639589150000|2021-12-15 17:25:50|5217.1|5211.1|5217.8|5211.8|5217.8|5211.8|5216.8|5210.8|3
1639589160000|2021-12-15 17:26:00|5217.6|5211.6|5214.4|5208.4|5217.6|5211.6|5214.4|5208.4|8
1639589170000|2021-12-15 17:26:10|5213.6|5207.6|5214.9|5208.9|5215.6|5209.6|5213.6|5207.6|10
1639589180000|2021-12-15 17:26:20|5213.6|5207.6|5211.9|5205.9|5213.6|5207.6|5211.8|5205.8|14
1639589190000|2021-12-15 17:26:30|5210.8|5204.8|5212.8|5206.8|5212.8|5206.8|5210.8|5204.8|9
1639589200000|2021-12-15 17:26:40|5213.1|5207.1|5214.8|5208.8|5214.8|5208.8|5213.1|5207.1|3
1639589210000|2021-12-15 17:26:50|5213.3|5207.3|5212.8|5206.8|5213.3|5207.3|5212.8|5206.8|7
1639589220000|2021-12-15 17:27:00|5212.6|5206.6|5211.8|5205.8|5212.6|5206.6|5211.3|5205.3|8
1639589230000|2021-12-15 17:27:10|5212.3|5206.3|5213.1|5207.1|5213.1|5207.1|5212.3|5206.3|3
1639589240000|2021-12-15 17:27:20|5214.3|5208.3|5215.1|5209.1|5215.4|5209.4|5214.3|5208.3|1
1639589250000|2021-12-15 17:27:30|5215.4|5209.4|5214.1|5208.1|5216.1|5210.1|5214.1|5208.1|4
1639589260000|2021-12-15 17:27:40|5213.9|5207.9|5214.4|5208.4|5214.6|5208.6|5213.9|5207.9|2
1639589270000|2021-12-15 17:27:50|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5213.8|5207.8|0
1639589280000|2021-12-15 17:28:00|5213.9|5207.9|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|1
1639589290000|2021-12-15 17:28:10|5214.6|5208.6|5213.4|5207.4|5214.9|5208.9|5213.4|5207.4|9
1639589310000|2021-12-15 17:28:30|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1639589320000|2021-12-15 17:28:40|5213.4|5207.4|5215.4|5209.4|5215.4|5209.4|5213.4|5207.4|2
1639589330000|2021-12-15 17:28:50|5215.8|5209.8|5215.6|5209.6|5215.8|5209.8|5215.6|5209.6|2
1639589340000|2021-12-15 17:29:00|5215.4|5209.4|5219.6|5213.6|5220.3|5214.3|5215.4|5209.4|22
1639589350000|2021-12-15 17:29:10|5219.9|5213.9|5220.3|5214.3|5220.8|5214.8|5219.6|5213.6|8
1639589360000|2021-12-15 17:29:20|5220.1|5214.1|5221.8|5215.8|5221.8|5215.8|5220.1|5214.1|6
1639589370000|2021-12-15 17:29:30|||||||||13
1639589380000|2021-12-15 17:29:40|5222|5216|5225.4|5219.4|5225.4|5219.4|5222|5216|5
1639589390000|2021-12-15 17:29:50|5227.1|5221.1|5231.1|5225.1|5231.9|5225.9|5227.1|5221.1|36
1639589400000|2021-12-15 17:30:00|5230.8|5224.8|5227.6|5221.6|5230.8|5224.8|5227.6|5221.6|11
1639589410000|2021-12-15 17:30:10|5227.9|5221.9|5226.9|5220.9|5227.9|5221.9|5226.9|5220.9|9
1639589420000|2021-12-15 17:30:20|5227.1|5221.1|5227.6|5221.6|5227.6|5221.6|5227.1|5221.1|2
1639589430000|2021-12-15 17:30:30|5227.4|5221.4|5229.4|5223.4|5230.4|5224.4|5227.2|5221.2|28
1639589440000|2021-12-15 17:30:40|5228.6|5222.6|5228.4|5222.4|5228.6|5222.6|5228.4|5222.4|16
1639589450000|2021-12-15 17:30:50|5232.2|5226.2|5230.8|5224.8|5232.2|5226.2|5230.8|5224.8|4
1639589460000|2021-12-15 17:31:00|5229|5223|5232.5|5226.5|5234|5228|5229|5223|9
1639589470000|2021-12-15 17:31:10|5233|5227|5236.2|5230.2|5236.2|5230.2|5232.8|5226.8|29
1639589480000|2021-12-15 17:31:20|5235.5|5229.5|5240.2|5234.2|5240.7|5234.7|5234.5|5228.5|41
1639589490000|2021-12-15 17:31:30|5238.7|5232.7|5244.6|5238.6|5244.6|5238.6|5237.4|5231.4|61
1639589500000|2021-12-15 17:31:40|5245.6|5239.6|5249.4|5243.4|5249.4|5243.4|5245.6|5239.6|57
1639589510000|2021-12-15 17:31:50|5250.9|5244.9|5251.2|5245.2|5251.2|5245.2|5249.6|5243.6|27
1639589520000|2021-12-15 17:32:00|5250.7|5244.7|5253.2|5247.2|5255.4|5249.4|5250.4|5244.4|48
1639589530000|2021-12-15 17:32:10|5251.7|5245.7|5248.2|5242.2|5251.7|5245.7|5246.7|5240.7|20
1639589540000|2021-12-15 17:32:20|5248.4|5242.4|5250.5|5244.5|5250.7|5244.7|5248.2|5242.2|7
1639589550000|2021-12-15 17:32:30|5249.9|5243.9|5249.2|5243.2|5250.1|5244.1|5249.2|5243.2|6
1639589560000|2021-12-15 17:32:40|5248.7|5242.7|5248.9|5242.9|5249.4|5243.4|5248.7|5242.7|8
1639589570000|2021-12-15 17:32:50|5249.2|5243.2|5248.7|5242.7|5249.4|5243.4|5248.7|5242.7|3
1639589580000|2021-12-15 17:33:00|5242.6|5236.6|5242.9|5236.9|5246.4|5240.4|5242.6|5236.6|42
1639589590000|2021-12-15 17:33:10|5243.7|5237.7|5245.7|5239.7|5246.2|5240.2|5243.7|5237.7|12
1639589600000|2021-12-15 17:33:20|5246.2|5240.2|5246.2|5240.2|5246.4|5240.4|5245.7|5239.7|46
1639589610000|2021-12-15 17:33:30|5246|5240|5238.8|5232.8|5246|5240|5238.8|5232.8|83
1639589620000|2021-12-15 17:33:40|5238.5|5232.5|5237.5|5231.5|5238.5|5232.5|5237.5|5231.5|5
1639589630000|2021-12-15 17:33:50|5237.3|5231.3|5237.8|5231.8|5237.8|5231.8|5236.1|5230.1|7
1639589640000|2021-12-15 17:34:00|5238|5232|5239.7|5233.7|5240.5|5234.5|5237.2|5231.2|11
1639589650000|2021-12-15 17:34:10|5240.1|5234.1|5238.6|5232.6|5240.1|5234.1|5238|5232|10
1639589660000|2021-12-15 17:34:20|5239.5|5233.5|5238.5|5232.5|5239.5|5233.5|5238.5|5232.5|5
1639589670000|2021-12-15 17:34:30|5238.3|5232.3|5237.5|5231.5|5240.3|5234.3|5237.5|5231.5|4
1639589680000|2021-12-15 17:34:40|5237.2|5231.2|5237.5|5231.5|5237.5|5231.5|5237.2|5231.2|0
1639589690000|2021-12-15 17:34:50|5237.7|5231.7|5236.5|5230.5|5237.7|5231.7|5236.5|5230.5|6
1639589700000|2021-12-15 17:35:00|5236.3|5230.3|5236.8|5230.8|5239|5233|5236.3|5230.3|34
1639589710000|2021-12-15 17:35:10|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|0
1639589720000|2021-12-15 17:35:20|5236.1|5230.1|5230.6|5224.6|5236.1|5230.1|5230.6|5224.6|48
1639589730000|2021-12-15 17:35:30|5231.3|5225.3|5231.8|5225.8|5232.5|5226.5|5231.3|5225.3|16
1639589740000|2021-12-15 17:35:40|5232|5226|5232|5226|5232|5226|5232|5226|1
1639589750000|2021-12-15 17:35:50|5232.4|5226.4|5233.5|5227.5|5233.8|5227.8|5232.4|5226.4|3
1639589760000|2021-12-15 17:36:00|5235.5|5229.5|5235|5229|5236.2|5230.2|5235|5229|5
1639589770000|2021-12-15 17:36:10|5235.2|5229.2|5235.7|5229.7|5236.1|5230.1|5235.2|5229.2|6
1639589780000|2021-12-15 17:36:20|5235.9|5229.9|5237.2|5231.2|5238.8|5232.8|5235.7|5229.7|4
1639589790000|2021-12-15 17:36:30|5237|5231|5233|5227|5237|5231|5233|5227|5
1639589800000|2021-12-15 17:36:40|5232.8|5226.8|5233.2|5227.2|5233.2|5227.2|5232.5|5226.5|1
1639589810000|2021-12-15 17:36:50|5234.2|5228.2|5234.2|5228.2|5234.7|5228.7|5233.7|5227.7|6
1639589820000|2021-12-15 17:37:00|5234|5228|5236.5|5230.5|5236.5|5230.5|5233.7|5227.7|15
1639589830000|2021-12-15 17:37:10|5236.7|5230.7|5237.2|5231.2|5237.7|5231.7|5236.2|5230.2|7
1639589840000|2021-12-15 17:37:20|5237|5231|5238.2|5232.2|5238.2|5232.2|5236.5|5230.5|12
1639589850000|2021-12-15 17:37:30|5237.3|5231.3|5239.2|5233.2|5239.2|5233.2|5237.3|5231.3|17
1639589860000|2021-12-15 17:37:40|5239.7|5233.7|5244|5238|5244.2|5238.2|5239.7|5233.7|16
1639589870000|2021-12-15 17:37:50|5243.8|5237.8|5248.1|5242.1|5250|5244|5243.1|5237.1|22
1639589880000|2021-12-15 17:38:00|5247.8|5241.8|5243.3|5237.3|5248.3|5242.3|5241.6|5235.6|37
1639589890000|2021-12-15 17:38:10|5243.2|5237.2|5250.5|5244.5|5250.5|5244.5|5241.3|5235.3|30
1639589900000|2021-12-15 17:38:20|5251.2|5245.2|5252.4|5246.4|5252.4|5246.4|5250.3|5244.3|11
1639589910000|2021-12-15 17:38:30|5252.6|5246.6|5254.9|5248.9|5254.9|5248.9|5252.4|5246.4|16
1639589920000|2021-12-15 17:38:40|5257.9|5251.9|5259.7|5253.7|5260.5|5254.5|5257.9|5251.9|18
1639589930000|2021-12-15 17:38:50|5259.4|5253.4|5259.9|5253.9|5261.2|5255.2|5258.9|5252.9|15
1639589940000|2021-12-15 17:39:00|5259.5|5253.5|5258|5252|5259.5|5253.5|5257.5|5251.5|7
1639589950000|2021-12-15 17:39:10|5257.3|5251.3|5257.5|5251.5|5257.5|5251.5|5257.3|5251.3|2
1639589960000|2021-12-15 17:39:20|5257.7|5251.7|5272.5|5266.5|5272.9|5266.9|5257.5|5251.5|44
1639589970000|2021-12-15 17:39:30|5272.3|5266.3|5270.4|5264.4|5272.9|5266.9|5270.4|5264.4|14
1639589980000|2021-12-15 17:39:40|5270.7|5264.7|5268.3|5262.3|5270.7|5264.7|5268.3|5262.3|11
1639589990000|2021-12-15 17:39:50|5266.3|5260.3|5263.6|5257.6|5266.5|5260.5|5263.1|5257.1|6
1639590000000|2021-12-15 17:40:00|5262|5256|5265.1|5259.1|5265.1|5259.1|5258|5252|16
1639590010000|2021-12-15 17:40:10|5264.7|5258.7|5267.4|5261.4|5267.4|5261.4|5264.7|5258.7|38
1639590020000|2021-12-15 17:40:20|5265.5|5259.5|5260.2|5254.2|5265.5|5259.5|5260.2|5254.2|11
1639590030000|2021-12-15 17:40:30|5259.5|5253.5|5260.6|5254.6|5261.1|5255.1|5257.5|5251.5|16
1639590040000|2021-12-15 17:40:40|5260.4|5254.4|5257.7|5251.7|5260.6|5254.6|5257.7|5251.7|3
1639590050000|2021-12-15 17:40:50|5257.1|5251.1|5255.4|5249.4|5257.1|5251.1|5255.4|5249.4|1
1639590060000|2021-12-15 17:41:00|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|2
1639590070000|2021-12-15 17:41:10|5255.5|5249.5|5251.2|5245.2|5255.5|5249.5|5251.2|5245.2|6
1639590080000|2021-12-15 17:41:20|5251.3|5245.3|5250.8|5244.8|5251.5|5245.5|5250.8|5244.8|9
1639590090000|2021-12-15 17:41:30|5252.7|5246.7|5253.9|5247.9|5253.9|5247.9|5252.7|5246.7|3
1639590100000|2021-12-15 17:41:40|5253.7|5247.7|5252.5|5246.5|5253.9|5247.9|5252.5|5246.5|3
1639590110000|2021-12-15 17:41:50|5252.7|5246.7|5254.6|5248.6|5254.6|5248.6|5252.5|5246.5|5
1639590120000|2021-12-15 17:42:00|5254.8|5248.8|5254.3|5248.3|5255.4|5249.4|5254.3|5248.3|5
1639590130000|2021-12-15 17:42:10|5254.5|5248.5|5252.2|5246.2|5254.5|5248.5|5252|5246|14
1639590140000|2021-12-15 17:42:20|5253.5|5247.5|5252.7|5246.7|5253.5|5247.5|5252.7|5246.7|5
1639590150000|2021-12-15 17:42:30|5252.5|5246.5|5247.2|5241.2|5252.5|5246.5|5246|5240|35
1639590160000|2021-12-15 17:42:40|5247|5241|5248.5|5242.5|5248.5|5242.5|5247|5241|5
1639590170000|2021-12-15 17:42:50|5247.7|5241.7|5244.5|5238.5|5247.7|5241.7|5244.5|5238.5|6
1639590180000|2021-12-15 17:43:00|5245.2|5239.2|5247.7|5241.7|5247.7|5241.7|5245.2|5239.2|14
1639590190000|2021-12-15 17:43:10|5248.7|5242.7|5250.7|5244.7|5251.7|5245.7|5248.7|5242.7|16
1639590200000|2021-12-15 17:43:20|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|2
1639590210000|2021-12-15 17:43:30|5249.7|5243.7|5245.2|5239.2|5249.7|5243.7|5244.9|5238.9|1
1639590230000|2021-12-15 17:43:50|5245.6|5239.6|5246.4|5240.4|5246.4|5240.4|5245.6|5239.6|5
1639590240000|2021-12-15 17:44:00|5246.6|5240.6|5248.2|5242.2|5248.9|5242.9|5246.6|5240.6|9
1639590250000|2021-12-15 17:44:10|5248|5242|5248.2|5242.2|5248.7|5242.7|5248|5242|3
1639590260000|2021-12-15 17:44:20|5248.4|5242.4|5243.7|5237.7|5248.4|5242.4|5243.2|5237.2|15
1639590270000|2021-12-15 17:44:30|5244.2|5238.2|5243.2|5237.2|5244.2|5238.2|5241.5|5235.5|35
1639590280000|2021-12-15 17:44:40|5243|5237|5244.2|5238.2|5244.2|5238.2|5242.5|5236.5|7
1639590290000|2021-12-15 17:44:50|5244.5|5238.5|5244.5|5238.5|5245.2|5239.2|5244.5|5238.5|3
1639590300000|2021-12-15 17:45:00|5243.8|5237.8|5244|5238|5244|5238|5243.7|5237.7|3
1639590310000|2021-12-15 17:45:10|5244.8|5238.8|5244.5|5238.5|5244.8|5238.8|5244.5|5238.5|3
1639590320000|2021-12-15 17:45:20|5244|5238|5244.7|5238.7|5244.7|5238.7|5244|5238|6
1639590330000|2021-12-15 17:45:30|5245|5239|5242.3|5236.3|5245|5239|5242.3|5236.3|5
1639590340000|2021-12-15 17:45:40|5242.1|5236.1|5242|5236|5242.1|5236.1|5241.8|5235.8|2
1639590350000|2021-12-15 17:45:50|5242.2|5236.2|5243.7|5237.7|5243.7|5237.7|5242.2|5236.2|12
1639590360000|2021-12-15 17:46:00|5244.1|5238.1|5242.8|5236.8|5244.1|5238.1|5242.8|5236.8|2
1639590370000|2021-12-15 17:46:10|5243|5237|5243.2|5237.2|5243.5|5237.5|5243|5237|3
1639590380000|2021-12-15 17:46:20|5243.4|5237.4|5243|5237|5243.7|5237.7|5243|5237|5
1639590390000|2021-12-15 17:46:30|5243.2|5237.2|5242.2|5236.2|5243.7|5237.7|5242.2|5236.2|2
1639590400000|2021-12-15 17:46:40|5242|5236|5241.8|5235.8|5242|5236|5241.8|5235.8|1
1639590410000|2021-12-15 17:46:50|5239|5233|5239.5|5233.5|5239.5|5233.5|5239|5233|5
1639590420000|2021-12-15 17:47:00|5239.3|5233.3|5239|5233|5239.3|5233.3|5239|5233|1
1639590430000|2021-12-15 17:47:10|5239.8|5233.8|5239.2|5233.2|5239.8|5233.8|5239.2|5233.2|2
1639590440000|2021-12-15 17:47:20|5239|5233|5239|5233|5239|5233|5239|5233|0
1639590450000|2021-12-15 17:47:30|5239.2|5233.2|5239.2|5233.2|5239.2|5233.2|5239.2|5233.2|3
1639590460000|2021-12-15 17:47:40|5239.4|5233.4|5237.7|5231.7|5239.4|5233.4|5237.7|5231.7|3
1639590470000|2021-12-15 17:47:50|5237.4|5231.4|5234.9|5228.9|5237.4|5231.4|5233.7|5227.7|12
1639590480000|2021-12-15 17:48:00|5235.1|5229.1|5235.4|5229.4|5236.9|5230.9|5235.1|5229.1|3
1639590500000|2021-12-15 17:48:20|5235.7|5229.7|5235.2|5229.2|5235.7|5229.7|5235.2|5229.2|0
1639590510000|2021-12-15 17:48:30|5235.4|5229.4|5236.2|5230.2|5236.2|5230.2|5235.2|5229.2|4
1639590520000|2021-12-15 17:48:40|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|5236.6|5230.6|1
1639590540000|2021-12-15 17:49:00|5242.4|5236.4|5248.6|5242.6|5248.6|5242.6|5242.4|5236.4|51
1639590550000|2021-12-15 17:49:10|5248.2|5242.2|5248.2|5242.2|5248.2|5242.2|5248.2|5242.2|3
1639590560000|2021-12-15 17:49:20|5249.4|5243.4|5249.4|5243.4|5249.6|5243.6|5249.1|5243.1|28
1639590570000|2021-12-15 17:49:30|5249.1|5243.1|5247.1|5241.1|5250.1|5244.1|5246.9|5240.9|9
1639590580000|2021-12-15 17:49:40|5247.6|5241.6|5248.4|5242.4|5249.1|5243.1|5247.6|5241.6|5
1639590590000|2021-12-15 17:49:50|5247.9|5241.9|5247.1|5241.1|5247.9|5241.9|5247.1|5241.1|1
1639590600000|2021-12-15 17:50:00|5247.6|5241.6|5244.9|5238.9|5247.6|5241.6|5244.9|5238.9|7
1639590610000|2021-12-15 17:50:10|5244.2|5238.2|5245.6|5239.6|5245.6|5239.6|5244.2|5238.2|7
1639590620000|2021-12-15 17:50:20|5247.4|5241.4|5247.6|5241.6|5247.6|5241.6|5247.4|5241.4|1
1639590630000|2021-12-15 17:50:30|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|2
1639590640000|2021-12-15 17:50:40|5244.4|5238.4|5244.4|5238.4|5244.6|5238.6|5244.4|5238.4|1
1639590650000|2021-12-15 17:50:50|5244.2|5238.2|5242.2|5236.2|5244.2|5238.2|5242.2|5236.2|2
1639590670000|2021-12-15 17:51:10|5241.2|5235.2|5243.4|5237.4|5243.6|5237.6|5241.2|5235.2|8
1639590680000|2021-12-15 17:51:20|5243.9|5237.9|5245.4|5239.4|5246.6|5240.6|5243.9|5237.9|4
1639590690000|2021-12-15 17:51:30|5245.7|5239.7|5245.4|5239.4|5245.7|5239.7|5245.4|5239.4|9
1639590700000|2021-12-15 17:51:40|||||||||3
1639590710000|2021-12-15 17:51:50|||||||||3
1639590720000|2021-12-15 17:52:00|5245.7|5239.7|5245.4|5239.4|5245.7|5239.7|5245.4|5239.4|9
1639590730000|2021-12-15 17:52:10|5245.1|5239.1|5245.4|5239.4|5245.4|5239.4|5245.1|5239.1|6
1639590740000|2021-12-15 17:52:20|5245.2|5239.2|5241.4|5235.4|5245.2|5239.2|5241.4|5235.4|8
1639590750000|2021-12-15 17:52:30|5241.9|5235.9|5242.2|5236.2|5242.7|5236.7|5241.9|5235.9|1
1639590760000|2021-12-15 17:52:40|5241.7|5235.7|5240.4|5234.4|5242.7|5236.7|5240.4|5234.4|12
1639590770000|2021-12-15 17:52:50|5240.1|5234.1|5240.7|5234.7|5240.7|5234.7|5239.7|5233.7|1
1639590780000|2021-12-15 17:53:00|5241.9|5235.9|5243.2|5237.2|5243.9|5237.9|5241.9|5235.9|9
1639590790000|2021-12-15 17:53:10|5243.9|5237.9|5245.2|5239.2|5245.2|5239.2|5243.9|5237.9|46
1639590800000|2021-12-15 17:53:20|5246|5240|5248.2|5242.2|5248.2|5242.2|5246|5240|50
1639590810000|2021-12-15 17:53:30|5248.4|5242.4|5255.2|5249.2|5255.5|5249.5|5248.4|5242.4|29
1639590820000|2021-12-15 17:53:40|5255.1|5249.1|5255.5|5249.5|5256.2|5250.2|5253.6|5247.6|9
1639590830000|2021-12-15 17:53:50|5256.2|5250.2|5256.2|5250.2|5257.4|5251.4|5256.2|5250.2|3
1639590840000|2021-12-15 17:54:00|5259.9|5253.9|5259.7|5253.7|5259.9|5253.9|5259.5|5253.5|3
1639590850000|2021-12-15 17:54:10|5259.5|5253.5|5257.5|5251.5|5260.7|5254.7|5256.2|5250.2|5
1639590860000|2021-12-15 17:54:20|5258.6|5252.6|5257.8|5251.8|5258.6|5252.6|5257.8|5251.8|6
1639590870000|2021-12-15 17:54:30|5257.7|5251.7|5254.2|5248.2|5258.9|5252.9|5254.2|5248.2|4
1639590880000|2021-12-15 17:54:40|5253.7|5247.7|5254.4|5248.4|5254.4|5248.4|5253.4|5247.4|11
1639590890000|2021-12-15 17:54:50|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|1
1639590900000|2021-12-15 17:55:00|5254.4|5248.4|5254.2|5248.2|5254.4|5248.4|5254.2|5248.2|4
1639590930000|2021-12-15 17:55:30|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|3
1639590940000|2021-12-15 17:55:40|5255.1|5249.1|5253.6|5247.6|5255.9|5249.9|5253.6|5247.6|10
1639590950000|2021-12-15 17:55:50|5254.1|5248.1|5250.9|5244.9|5254.1|5248.1|5250.2|5244.2|13
1639590960000|2021-12-15 17:56:00|5251.7|5245.7|5251.9|5245.9|5251.9|5245.9|5251.2|5245.2|3
1639590970000|2021-12-15 17:56:10|5250.4|5244.4|5252.2|5246.2|5252.4|5246.4|5250.2|5244.2|8
1639590980000|2021-12-15 17:56:20|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|4
1639590990000|2021-12-15 17:56:30|5253.2|5247.2|5252|5246|5253.2|5247.2|5252|5246|1
1639591000000|2021-12-15 17:56:40|5252.2|5246.2|5251.8|5245.8|5252.3|5246.3|5251.8|5245.8|0
1639591010000|2021-12-15 17:56:50|5254.9|5248.9|5263.4|5257.4|5263.4|5257.4|5254.9|5248.9|17
1639591020000|2021-12-15 17:57:00|5263.6|5257.6|5264.2|5258.2|5264.2|5258.2|5263.6|5257.6|1
1639591030000|2021-12-15 17:57:10|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5261.6|5255.6|12
1639591040000|2021-12-15 17:57:20|5263.7|5257.7|5263.9|5257.9|5264.5|5258.5|5263.7|5257.7|6
1639591050000|2021-12-15 17:57:30|5263.2|5257.2|5263.9|5257.9|5263.9|5257.9|5263.2|5257.2|6
1639591060000|2021-12-15 17:57:40|5264.4|5258.4|5264.2|5258.2|5264.4|5258.4|5264.2|5258.2|3
1639591070000|2021-12-15 17:57:50|5264.4|5258.4|5262.2|5256.2|5264.4|5258.4|5262.2|5256.2|4
1639591080000|2021-12-15 17:58:00|5262.7|5256.7|5261.8|5255.8|5262.7|5256.7|5261.7|5255.7|5
1639591090000|2021-12-15 17:58:10|||||||||1
1639591100000|2021-12-15 17:58:20|||||||||2
1639591110000|2021-12-15 17:58:30|5264.6|5258.6|5265.4|5259.4|5265.4|5259.4|5264.6|5258.6|5
1639591120000|2021-12-15 17:58:40|5265.6|5259.6|5265.2|5259.2|5265.9|5259.9|5265.2|5259.2|4
1639591130000|2021-12-15 17:58:50|5265.4|5259.4|5266.2|5260.2|5266.4|5260.4|5265.4|5259.4|6
1639591140000|2021-12-15 17:59:00|5266.4|5260.4|5266.2|5260.2|5266.7|5260.7|5266.2|5260.2|7
1639591160000|2021-12-15 17:59:20|5266|5260|5264|5258|5266.2|5260.2|5264|5258|6
1639591170000|2021-12-15 17:59:30|5263.8|5257.8|5265.5|5259.5|5265.7|5259.7|5263.8|5257.8|4
1639591180000|2021-12-15 17:59:40|5267.2|5261.2|5267.2|5261.2|5267.2|5261.2|5267.2|5261.2|1
1639591190000|2021-12-15 17:59:50|5267|5261|5270.2|5264.2|5270.5|5264.5|5267|5261|6
1639591200000|2021-12-15 18:00:00|5270|5264|5268.5|5262.5|5270|5264|5266.8|5260.8|10
1639591210000|2021-12-15 18:00:10|5268.7|5262.7|5268.2|5262.2|5269.5|5263.5|5268.2|5262.2|8
1639591220000|2021-12-15 18:00:20|5269.2|5263.2|5268.5|5262.5|5269.2|5263.2|5268.5|5262.5|6
1639591230000|2021-12-15 18:00:30|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|3
1639591240000|2021-12-15 18:00:40|5267.5|5261.5|5268|5262|5268|5262|5267.5|5261.5|2
1639591250000|2021-12-15 18:00:50|5267.7|5261.7|5267.8|5261.8|5268.2|5262.2|5267.3|5261.3|21
1639591260000|2021-12-15 18:01:00|5268|5262|5265.5|5259.5|5268.2|5262.2|5265.5|5259.5|3
1639591270000|2021-12-15 18:01:10|5261.8|5255.8|5260|5254|5261.8|5255.8|5260|5254|5
1639591280000|2021-12-15 18:01:20|||||||||1
1639591290000|2021-12-15 18:01:30|5261.5|5255.5|5262.5|5256.5|5262.5|5256.5|5261.5|5255.5|5
1639591300000|2021-12-15 18:01:40|5260.5|5254.5|5263|5257|5263|5257|5260.3|5254.3|6
1639591310000|2021-12-15 18:01:50|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1639591320000|2021-12-15 18:02:00|5264|5258|5263.3|5257.3|5264|5258|5263.3|5257.3|8
1639591330000|2021-12-15 18:02:10|5263.5|5257.5|5265.7|5259.7|5267.8|5261.8|5263.5|5257.5|7
1639591340000|2021-12-15 18:02:20|5267.2|5261.2|5268.7|5262.7|5268.7|5262.7|5266.7|5260.7|4
1639591350000|2021-12-15 18:02:30|5270|5264|5270.5|5264.5|5270.5|5264.5|5270|5264|6
1639591360000|2021-12-15 18:02:40|5269.3|5263.3|5268|5262|5269.3|5263.3|5268|5262|1
1639591370000|2021-12-15 18:02:50|5268.3|5262.3|5270.5|5264.5|5271.2|5265.2|5268.3|5262.3|7
1639591380000|2021-12-15 18:03:00|5269.8|5263.8|5269.2|5263.2|5270|5264|5269|5263|5
1639591390000|2021-12-15 18:03:10|5269|5263|5269.2|5263.2|5269.2|5263.2|5269|5263|2
1639591400000|2021-12-15 18:03:20|5269.5|5263.5|5269.2|5263.2|5269.5|5263.5|5269.2|5263.2|0
1639591410000|2021-12-15 18:03:30|5268.7|5262.7|5269.2|5263.2|5269.4|5263.4|5268.7|5262.7|5
1639591420000|2021-12-15 18:03:40|5269.7|5263.7|5266|5260|5269.7|5263.7|5265.8|5259.8|9
1639591430000|2021-12-15 18:03:50|5265.5|5259.5|5264.3|5258.3|5265.5|5259.5|5264.3|5258.3|2
1639591440000|2021-12-15 18:04:00|5264.5|5258.5|5263.3|5257.3|5265|5259|5263.3|5257.3|4
1639591450000|2021-12-15 18:04:10|5264.6|5258.6|5266.2|5260.2|5266.3|5260.3|5264.6|5258.6|6
1639591460000|2021-12-15 18:04:20|5266|5260|5263.3|5257.3|5266|5260|5263.3|5257.3|0
1639591470000|2021-12-15 18:04:30|5263.8|5257.8|5263|5257|5263.8|5257.8|5263|5257|0
1639591480000|2021-12-15 18:04:40|5263.2|5257.2|5262.7|5256.7|5263.2|5257.2|5262.3|5256.3|5
1639591490000|2021-12-15 18:04:50|5263.2|5257.2|5265.5|5259.5|5265.5|5259.5|5263.2|5257.2|4
1639591500000|2021-12-15 18:05:00|5265.3|5259.3|5268.2|5262.2|5268.2|5262.2|5265.3|5259.3|6
1639591510000|2021-12-15 18:05:10|5267.9|5261.9|5270|5264|5270.2|5264.2|5267.9|5261.9|2
1639591520000|2021-12-15 18:05:20|5270.7|5264.7|5270.2|5264.2|5270.7|5264.7|5270.2|5264.2|3
1639591530000|2021-12-15 18:05:30|5270.4|5264.4|5270.7|5264.7|5270.7|5264.7|5270.4|5264.4|3
1639591540000|2021-12-15 18:05:40|5271.2|5265.2|5272.2|5266.2|5272.2|5266.2|5271.2|5265.2|3
1639591550000|2021-12-15 18:05:50|5271.7|5265.7|5272.2|5266.2|5272.2|5266.2|5271.7|5265.7|1
1639591560000|2021-12-15 18:06:00|5271.2|5265.2|5268.7|5262.7|5271.2|5265.2|5268.5|5262.5|8
1639591570000|2021-12-15 18:06:10|5269|5263|5268|5262|5269|5263|5268|5262|3
1639591580000|2021-12-15 18:06:20|5267.8|5261.8|5269.7|5263.7|5270|5264|5267.8|5261.8|9
1639591600000|2021-12-15 18:06:40|5270.2|5264.2|5269.7|5263.7|5270.2|5264.2|5269.7|5263.7|1
1639591610000|2021-12-15 18:06:50|5268.5|5262.5|5269.7|5263.7|5270.2|5264.2|5268.5|5262.5|7
1639591620000|2021-12-15 18:07:00|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5267.8|5261.8|5
1639591630000|2021-12-15 18:07:10|5269.8|5263.8|5272|5266|5272|5266|5269.8|5263.8|1
1639591640000|2021-12-15 18:07:20|5271.7|5265.7|5270.8|5264.8|5273.2|5267.2|5270.8|5264.8|3
1639591650000|2021-12-15 18:07:30|5271.7|5265.7|5271.3|5265.3|5271.7|5265.7|5270.5|5264.5|3
1639591660000|2021-12-15 18:07:40|5270.8|5264.8|5272|5266|5272|5266|5270.8|5264.8|5
1639591670000|2021-12-15 18:07:50|5272.3|5266.3|5272.3|5266.3|5272.8|5266.8|5272|5266|2
1639591680000|2021-12-15 18:08:00|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|5273.7|5267.7|8
1639591690000|2021-12-15 18:08:10|5274|5268|5274.2|5268.2|5274.2|5268.2|5274|5268|17
1639591700000|2021-12-15 18:08:20|5276.2|5270.2|5274.5|5268.5|5276.2|5270.2|5274.2|5268.2|61
1639591710000|2021-12-15 18:08:30|5274|5268|5274.5|5268.5|5274.5|5268.5|5273.7|5267.7|2
1639591720000|2021-12-15 18:08:40|5274.8|5268.8|5275.2|5269.2|5275.2|5269.2|5274.8|5268.8|4
1639591730000|2021-12-15 18:08:50|5275|5269|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|1
1639591740000|2021-12-15 18:09:00|5274.7|5268.7|5274.8|5268.8|5275.2|5269.2|5274.3|5268.3|7
1639591750000|2021-12-15 18:09:10|5274.5|5268.5|5272.8|5266.8|5274.5|5268.5|5272.8|5266.8|2
1639591760000|2021-12-15 18:09:20|5274.1|5268.1|5274.2|5268.2|5274.5|5268.5|5274.1|5268.1|7
1639591770000|2021-12-15 18:09:30|5274|5268|5275|5269|5275.2|5269.2|5274|5268|3
1639591790000|2021-12-15 18:09:50|5275.7|5269.7|5277.2|5271.2|5277.2|5271.2|5275.7|5269.7|7
1639591800000|2021-12-15 18:10:00|5277.5|5271.5|5282.2|5276.2|5283|5277|5277.2|5271.2|21
1639591810000|2021-12-15 18:10:10|5282.7|5276.7|5280.2|5274.2|5283.2|5277.2|5280.2|5274.2|5
1639591820000|2021-12-15 18:10:20|5281.2|5275.2|5280.2|5274.2|5281.2|5275.2|5280.2|5274.2|4
1639591830000|2021-12-15 18:10:30|5279|5273|5276.5|5270.5|5279|5273|5276|5270|7
1639591840000|2021-12-15 18:10:40|5277.3|5271.3|5275.8|5269.8|5277.3|5271.3|5275.5|5269.5|2
1639591850000|2021-12-15 18:10:50|5274.5|5268.5|5277.2|5271.2|5277.2|5271.2|5274.5|5268.5|5
1639591860000|2021-12-15 18:11:00|5277|5271|5273.8|5267.8|5277|5271|5273.8|5267.8|5
1639591870000|2021-12-15 18:11:10|5274|5268|5273.8|5267.8|5274.1|5268.1|5273.8|5267.8|1
1639591880000|2021-12-15 18:11:20|5274.3|5268.3|5275|5269|5275|5269|5274.3|5268.3|3
1639591890000|2021-12-15 18:11:30|5274.4|5268.4|5273.5|5267.5|5275|5269|5273.5|5267.5|2
1639591900000|2021-12-15 18:11:40|5272.8|5266.8|5272.5|5266.5|5272.8|5266.8|5272.5|5266.5|1
1639591910000|2021-12-15 18:11:50|5272.8|5266.8|5274.8|5268.8|5275|5269|5272.8|5266.8|4
1639591920000|2021-12-15 18:12:00|5274.5|5268.5|5273.8|5267.8|5274.5|5268.5|5273.2|5267.2|2
1639591930000|2021-12-15 18:12:10|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|5
1639591940000|2021-12-15 18:12:20|5270.3|5264.3|5268.8|5262.8|5270.3|5264.3|5268.8|5262.8|5
1639591950000|2021-12-15 18:12:30|5269.5|5263.5|5270.8|5264.8|5270.8|5264.8|5269.5|5263.5|6
1639591960000|2021-12-15 18:12:40|5270.5|5264.5|5271|5265|5271.7|5265.7|5270.5|5264.5|5
1639591970000|2021-12-15 18:12:50|5270.8|5264.8|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|5
1639591980000|2021-12-15 18:13:00|5270|5264|5270.5|5264.5|5270.5|5264.5|5270|5264|4
1639591990000|2021-12-15 18:13:10|5270.3|5264.3|5269.3|5263.3|5270.3|5264.3|5269|5263|2
1639592000000|2021-12-15 18:13:20|5270.3|5264.3|5275.5|5269.5|5276.2|5270.2|5269|5263|20
1639592010000|2021-12-15 18:13:30|5276.2|5270.2|5278|5272|5278|5272|5276.2|5270.2|10
1639592020000|2021-12-15 18:13:40|5277.8|5271.8|5277|5271|5277.8|5271.8|5276.8|5270.8|2
1639592030000|2021-12-15 18:13:50|5277.2|5271.2|5278.5|5272.5|5278.7|5272.7|5277.2|5271.2|7
1639592040000|2021-12-15 18:14:00|5278.2|5272.2|5281|5275|5281|5275|5277.2|5271.2|29
1639592050000|2021-12-15 18:14:10|5282.5|5276.5|5284.2|5278.2|5284.5|5278.5|5281.7|5275.7|14
1639592060000|2021-12-15 18:14:20|5284.7|5278.7|5284.2|5278.2|5284.7|5278.7|5284.2|5278.2|1
1639592070000|2021-12-15 18:14:30|5280.5|5274.5|5280.8|5274.8|5280.8|5274.8|5280.5|5274.5|5
1639592080000|2021-12-15 18:14:40|5281|5275|5281.5|5275.5|5281.5|5275.5|5280.8|5274.8|6
1639592090000|2021-12-15 18:14:50|5281.8|5275.8|5283.8|5277.8|5284.7|5278.7|5281.8|5275.8|17
1639592100000|2021-12-15 18:15:00|5282.8|5276.8|5280.8|5274.8|5282.8|5276.8|5280.8|5274.8|4
1639592110000|2021-12-15 18:15:10|5283|5277|5282.5|5276.5|5283|5277|5282.5|5276.5|9
1639592120000|2021-12-15 18:15:20|5284.5|5278.5|5284.5|5278.5|5284.7|5278.7|5284|5278|17
1639592130000|2021-12-15 18:15:30|5284.2|5278.2|5285|5279|5285.5|5279.5|5284.2|5278.2|4
1639592140000|2021-12-15 18:15:40|5285.2|5279.2|5288.7|5282.7|5289.7|5283.7|5285.2|5279.2|11
1639592150000|2021-12-15 18:15:50|5288.5|5282.5|5290.7|5284.7|5290.7|5284.7|5287.5|5281.5|16
1639592160000|2021-12-15 18:16:00|5290.5|5284.5|5290.5|5284.5|5293.7|5287.7|5290.5|5284.5|7
1639592170000|2021-12-15 18:16:10|5290.8|5284.8|5292.3|5286.3|5293.5|5287.5|5290.5|5284.5|14
1639592180000|2021-12-15 18:16:20|5292|5286|5291.2|5285.2|5292.2|5286.2|5291.2|5285.2|1
1639592190000|2021-12-15 18:16:30|5290.8|5284.8|5288.2|5282.2|5291|5285|5288|5282|6
1639592200000|2021-12-15 18:16:40|5286.3|5280.3|5285.8|5279.8|5286.3|5280.3|5285.8|5279.8|2
1639592210000|2021-12-15 18:16:50|5285.2|5279.2|5285.2|5279.2|5285.5|5279.5|5285.2|5279.2|4
1639592220000|2021-12-15 18:17:00|5285.5|5279.5|5287.1|5281.1|5287.6|5281.6|5284.8|5278.8|229
1639592230000|2021-12-15 18:17:10|5291.5|5285.5|5290.9|5284.9|5291.5|5285.5|5290.7|5284.7|9
1639592240000|2021-12-15 18:17:20|5291.2|5285.2|5291.4|5285.4|5291.7|5285.7|5291.2|5285.2|0
1639592250000|2021-12-15 18:17:30|5290.9|5284.9|5289.4|5283.4|5290.9|5284.9|5289.4|5283.4|170
1639592260000|2021-12-15 18:17:40|5289.9|5283.9|5290.9|5284.9|5290.9|5284.9|5289.9|5283.9|2
1639592270000|2021-12-15 18:17:50|5290.7|5284.7|5290.9|5284.9|5290.9|5284.9|5290.7|5284.7|2
1639592280000|2021-12-15 18:18:00|5290.7|5284.7|5288.7|5282.7|5291.1|5285.1|5288.7|5282.7|9
1639592290000|2021-12-15 18:18:10|5289.2|5283.2|5289.9|5283.9|5289.9|5283.9|5289.2|5283.2|13
1639592300000|2021-12-15 18:18:20|5289.5|5283.5|5284.8|5278.8|5289.7|5283.7|5284.6|5278.6|71
1639592310000|2021-12-15 18:18:30|5285.1|5279.1|5286.1|5280.1|5286.4|5280.4|5284.9|5278.9|0
1639592320000|2021-12-15 18:18:40|5286.2|5280.2|5286.4|5280.4|5286.4|5280.4|5286.1|5280.1|1
1639592330000|2021-12-15 18:18:50|5285.7|5279.7|5284.2|5278.2|5285.7|5279.7|5284.2|5278.2|5
1639592340000|2021-12-15 18:19:00|5283.4|5277.4|5278.9|5272.9|5283.4|5277.4|5278.9|5272.9|14
1639592350000|2021-12-15 18:19:10|5278.3|5272.3|5283.6|5277.6|5283.6|5277.6|5278.3|5272.3|13
1639592360000|2021-12-15 18:19:20|5281.9|5275.9|5285.9|5279.9|5285.9|5279.9|5281.4|5275.4|14
1639592370000|2021-12-15 18:19:30|5284.7|5278.7|5284.4|5278.4|5284.7|5278.7|5283.4|5277.4|4
1639592380000|2021-12-15 18:19:40|5280.1|5274.1|5281.4|5275.4|5282.7|5276.7|5280.1|5274.1|6
1639592400000|2021-12-15 18:20:00|5282.1|5276.1|5279.4|5273.4|5282.1|5276.1|5279.4|5273.4|12
1639592410000|2021-12-15 18:20:10|5280.7|5274.7|5280.4|5274.4|5280.7|5274.7|5280.4|5274.4|3
1639592420000|2021-12-15 18:20:20|5280.9|5274.9|5282.7|5276.7|5282.7|5276.7|5280.9|5274.9|4
1639592430000|2021-12-15 18:20:30|5282.2|5276.2|5281.2|5275.2|5282.2|5276.2|5281.2|5275.2|4
1639592440000|2021-12-15 18:20:40|5281.6|5275.6|5282.6|5276.6|5282.6|5276.6|5281.6|5275.6|0
1639592450000|2021-12-15 18:20:50|5283.7|5277.7|5282.6|5276.6|5283.7|5277.7|5282.6|5276.6|0
1639592460000|2021-12-15 18:21:00|5284.6|5278.6|5283.9|5277.9|5284.6|5278.6|5283.9|5277.9|8
1639592470000|2021-12-15 18:21:10|5283.6|5277.6|5283.2|5277.2|5283.9|5277.9|5283.2|5277.2|5
1639592480000|2021-12-15 18:21:20|5282.9|5276.9|5283.9|5277.9|5283.9|5277.9|5280.7|5274.7|13
1639592490000|2021-12-15 18:21:30|5284.6|5278.6|5286.2|5280.2|5286.9|5280.9|5284.6|5278.6|3
1639592500000|2021-12-15 18:21:40|5286.4|5280.4|5285.2|5279.2|5286.6|5280.6|5285.2|5279.2|4
1639592510000|2021-12-15 18:21:50|5284.9|5278.9|5288.7|5282.7|5288.7|5282.7|5283.9|5277.9|11
1639592520000|2021-12-15 18:22:00|5288.2|5282.2|5289.6|5283.6|5289.6|5283.6|5287.9|5281.9|12
1639592530000|2021-12-15 18:22:10|5294.2|5288.2|5296.9|5290.9|5296.9|5290.9|5294.2|5288.2|24
1639592540000|2021-12-15 18:22:20|5296.6|5290.6|5297.6|5291.6|5297.6|5291.6|5296.1|5290.1|17
1639592550000|2021-12-15 18:22:30|5297.3|5291.3|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|31
1639592560000|2021-12-15 18:22:40|5297.1|5291.1|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|40
1639592570000|2021-12-15 18:22:50|5297.8|5291.8|5298.1|5292.1|5298.6|5292.6|5297.8|5291.8|6
1639592580000|2021-12-15 18:23:00|5299|5293|5298.6|5292.6|5299.3|5293.3|5298.1|5292.1|21
1639592590000|2021-12-15 18:23:10|5299.7|5293.7|5299.9|5293.9|5299.9|5293.9|5299.7|5293.7|9
1639592600000|2021-12-15 18:23:20|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|1
1639592610000|2021-12-15 18:23:30|5299.7|5293.7|5299.9|5293.9|5299.9|5293.9|5299.7|5293.7|52
1639592620000|2021-12-15 18:23:40|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|0
1639592640000|2021-12-15 18:24:00|5299.7|5293.7|5298.6|5292.6|5299.7|5293.7|5297.9|5291.9|23
1639592650000|2021-12-15 18:24:10|5298.9|5292.9|5298.6|5292.6|5298.9|5292.9|5298.6|5292.6|1
1639592660000|2021-12-15 18:24:20|5298.4|5292.4|5298.2|5292.2|5298.4|5292.4|5298.2|5292.2|2
1639592680000|2021-12-15 18:24:40|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|1
1639592690000|2021-12-15 18:24:50|5298.1|5292.1|5298.9|5292.9|5298.9|5292.9|5298.1|5292.1|5
1639592700000|2021-12-15 18:25:00|5299.4|5293.4|5299.1|5293.1|5299.4|5293.4|5299.1|5293.1|21
1639592710000|2021-12-15 18:25:10|5298.9|5292.9|5298.1|5292.1|5299.1|5293.1|5298.1|5292.1|12
1639592720000|2021-12-15 18:25:20|5298.6|5292.6|5299.1|5293.1|5299.1|5293.1|5298.6|5292.6|5
1639592730000|2021-12-15 18:25:30|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|2
1639592740000|2021-12-15 18:25:40|5300.1|5294.1|5299.8|5293.8|5300.1|5294.1|5299.4|5293.4|13
1639592750000|2021-12-15 18:25:50|5299.6|5293.6|5299.1|5293.1|5299.6|5293.6|5299.1|5293.1|13
1639592760000|2021-12-15 18:26:00|||||||||4
1639592770000|2021-12-15 18:26:10|5299.6|5293.6|5299.1|5293.1|5299.6|5293.6|5299.1|5293.1|54
1639592780000|2021-12-15 18:26:20|5299.3|5293.3|5299.6|5293.6|5299.6|5293.6|5299.1|5293.1|9
1639592790000|2021-12-15 18:26:30|5299.8|5293.8|5305|5299|5305.5|5299.5|5299.8|5293.8|25
1639592800000|2021-12-15 18:26:40|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5303.6|5297.6|8
1639592810000|2021-12-15 18:26:50|5305.6|5299.6|5301.8|5295.8|5310.5|5304.5|5301.6|5295.6|15
1639592820000|2021-12-15 18:27:00|5301.6|5295.6|5306.5|5300.5|5306.5|5300.5|5301.6|5295.6|26
1639592830000|2021-12-15 18:27:10|5306|5300|5307|5301|5307|5301|5306|5300|9
1639592840000|2021-12-15 18:27:20|5306.8|5300.8|5305.6|5299.6|5306.8|5300.8|5305.3|5299.3|10
1639592850000|2021-12-15 18:27:30|5304.6|5298.6|5304.5|5298.5|5305.3|5299.3|5304.5|5298.5|10
1639592860000|2021-12-15 18:27:40|5303.3|5297.3|5300.6|5294.6|5303.6|5297.6|5300.6|5294.6|6
1639592870000|2021-12-15 18:27:50|5299.6|5293.6|5299.8|5293.8|5299.8|5293.8|5299.6|5293.6|1
1639592880000|2021-12-15 18:28:00|5299.6|5293.6|5299.6|5293.6|5302.1|5296.1|5299.1|5293.1|14
1639592890000|2021-12-15 18:28:10|5299|5293|5298.6|5292.6|5301.6|5295.6|5298.6|5292.6|23
1639592900000|2021-12-15 18:28:20|5298.3|5292.3|5296.5|5290.5|5298.6|5292.6|5296.3|5290.3|18
1639592910000|2021-12-15 18:28:30|5297.3|5291.3|5296.8|5290.8|5298.6|5292.6|5296.6|5290.6|7
1639592920000|2021-12-15 18:28:40|5298.1|5292.1|5297.6|5291.6|5298.6|5292.6|5296.8|5290.8|5
1639592930000|2021-12-15 18:28:50|5296.6|5290.6|5297.8|5291.8|5297.8|5291.8|5296.1|5290.1|7
1639592940000|2021-12-15 18:29:00|5297.6|5291.6|5298.1|5292.1|5298.1|5292.1|5297.1|5291.1|5
1639592950000|2021-12-15 18:29:10|5297.6|5291.6|5296.1|5290.1|5297.6|5291.6|5296.1|5290.1|17
1639592970000|2021-12-15 18:29:30|||||||||3
1639592980000|2021-12-15 18:29:40|5298.8|5292.8|5298.6|5292.6|5298.8|5292.8|5298.6|5292.6|16
1639592990000|2021-12-15 18:29:50|5298.8|5292.8|5302.1|5296.1|5302.1|5296.1|5298.8|5292.8|4
1639593000000|2021-12-15 18:30:00|5301.6|5295.6|5304.3|5298.3|5304.3|5298.3|5301.3|5295.3|7
1639593010000|2021-12-15 18:30:10|5304|5298|5303.3|5297.3|5304|5298|5303.3|5297.3|6
1639593020000|2021-12-15 18:30:20|5302.4|5296.4|5302|5296|5302.4|5296.4|5301.3|5295.3|3
1639593030000|2021-12-15 18:30:30|5302.3|5296.3|5303.8|5297.8|5303.8|5297.8|5302.3|5296.3|2
1639593040000|2021-12-15 18:30:40|5304.1|5298.1|5305.6|5299.6|5305.8|5299.8|5304.1|5298.1|2
1639593050000|2021-12-15 18:30:50|5305.3|5299.3|5302.6|5296.6|5305.3|5299.3|5302.6|5296.6|6
1639593060000|2021-12-15 18:31:00|5300.5|5294.5|5302.3|5296.3|5302.8|5296.8|5299.6|5293.6|6
1639593080000|2021-12-15 18:31:20|5303.3|5297.3|5299.3|5293.3|5304.3|5298.3|5299.3|5293.3|5
1639593090000|2021-12-15 18:31:30|5299|5293|5298.8|5292.8|5300.5|5294.5|5297.1|5291.1|30
1639593100000|2021-12-15 18:31:40|5299|5293|5295|5289|5299|5293|5294.8|5288.8|10
1639593110000|2021-12-15 18:31:50|5295.3|5289.3|5296.6|5290.6|5296.8|5290.8|5295.3|5289.3|3
1639593120000|2021-12-15 18:32:00|5296.3|5290.3|5296|5290|5296.5|5290.5|5295.8|5289.8|2
1639593130000|2021-12-15 18:32:10|5295.8|5289.8|5294.8|5288.8|5295.8|5289.8|5294.8|5288.8|6
1639593140000|2021-12-15 18:32:20|5292.8|5286.8|5292|5286|5292.8|5286.8|5292|5286|5
1639593150000|2021-12-15 18:32:30|5294|5288|5293.6|5287.6|5294.6|5288.6|5292.3|5286.3|2
1639593160000|2021-12-15 18:32:40|5294.8|5288.8|5296|5290|5296|5290|5294.1|5288.1|7
1639593170000|2021-12-15 18:32:50|5296.3|5290.3|5297|5291|5297|5291|5296.3|5290.3|0
1639593180000|2021-12-15 18:33:00|5295.5|5289.5|5295.8|5289.8|5295.8|5289.8|5295.5|5289.5|4
1639593190000|2021-12-15 18:33:10|5296|5290|5295.5|5289.5|5296|5290|5295.5|5289.5|1
1639593200000|2021-12-15 18:33:20|5295.3|5289.3|5295|5289|5295.6|5289.6|5295|5289|1
1639593210000|2021-12-15 18:33:30|5295.3|5289.3|5295.8|5289.8|5295.8|5289.8|5295.3|5289.3|4
1639593220000|2021-12-15 18:33:40|5295.6|5289.6|5295.3|5289.3|5295.6|5289.6|5295.3|5289.3|0
1639593230000|2021-12-15 18:33:50|5295.1|5289.1|5295.3|5289.3|5295.3|5289.3|5295|5289|1
1639593240000|2021-12-15 18:34:00|5295|5289|5293.8|5287.8|5295.1|5289.1|5292.3|5286.3|8
1639593250000|2021-12-15 18:34:10|||||||||1
1639593260000|2021-12-15 18:34:20|5294.1|5288.1|5294.6|5288.6|5294.6|5288.6|5294.1|5288.1|0
1639593270000|2021-12-15 18:34:30|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1639593280000|2021-12-15 18:34:40|5294.5|5288.5|5296|5290|5296.5|5290.5|5294.5|5288.5|3
1639593290000|2021-12-15 18:34:50|5295.4|5289.4|5294|5288|5295.4|5289.4|5294|5288|5
1639593300000|2021-12-15 18:35:00|5296.3|5290.3|5298.3|5292.3|5298.3|5292.3|5296|5290|13
1639593310000|2021-12-15 18:35:10|5298.5|5292.5|5299.8|5293.8|5299.8|5293.8|5298.5|5292.5|2
1639593320000|2021-12-15 18:35:20|5300.5|5294.5|5300|5294|5300.5|5294.5|5300|5294|7
1639593330000|2021-12-15 18:35:30|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299|5293|4
1639593350000|2021-12-15 18:35:50|5299.1|5293.1|5299|5293|5299.1|5293.1|5298|5292|12
1639593360000|2021-12-15 18:36:00|5298|5292|5296.5|5290.5|5298|5292|5296.5|5290.5|7
1639593370000|2021-12-15 18:36:10|5297.3|5291.3|5297|5291|5297.3|5291.3|5297|5291|5
1639593380000|2021-12-15 18:36:20|5297.2|5291.2|5299.5|5293.5|5299.5|5293.5|5297.2|5291.2|3
1639593390000|2021-12-15 18:36:30|5300.5|5294.5|5298.5|5292.5|5300.5|5294.5|5298.5|5292.5|7
1639593400000|2021-12-15 18:36:40|5298.8|5292.8|5301|5295|5301|5295|5298.8|5292.8|5
1639593410000|2021-12-15 18:36:50|5300.8|5294.8|5303|5297|5303|5297|5300.8|5294.8|6
1639593420000|2021-12-15 18:37:00|5302.8|5296.8|5304.6|5298.6|5304.6|5298.6|5302.8|5296.8|3
1639593440000|2021-12-15 18:37:20|5303|5297|5303.5|5297.5|5304|5298|5303|5297|10
1639593450000|2021-12-15 18:37:30|5303.8|5297.8|5304|5298|5304|5298|5303.5|5297.5|1
1639593460000|2021-12-15 18:37:40|5304.5|5298.5|5304|5298|5305|5299|5303.5|5297.5|3
1639593470000|2021-12-15 18:37:50|5304.2|5298.2|5305|5299|5305.5|5299.5|5304.2|5298.2|3
1639593480000|2021-12-15 18:38:00|5305.2|5299.2|5304.8|5298.8|5305.5|5299.5|5304.8|5298.8|5
1639593490000|2021-12-15 18:38:10|5304.3|5298.3|5305|5299|5305|5299|5303.8|5297.8|3
1639593510000|2021-12-15 18:38:30|5301.8|5295.8|5300.9|5294.9|5303.2|5297.2|5300.9|5294.9|12
1639593520000|2021-12-15 18:38:40|5300.3|5294.3|5301.8|5295.8|5301.8|5295.8|5300.3|5294.3|5
1639593530000|2021-12-15 18:38:50|5300|5294|5300|5294|5300|5294|5300|5294|6
1639593540000|2021-12-15 18:39:00|5301|5295|5301.8|5295.8|5301.8|5295.8|5301|5295|2
1639593550000|2021-12-15 18:39:10|5302.3|5296.3|5303.1|5297.1|5303.5|5297.5|5302.3|5296.3|5
1639593560000|2021-12-15 18:39:20|5302.8|5296.8|5306|5300|5306.3|5300.3|5302.8|5296.8|17
1639593570000|2021-12-15 18:39:30|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|3
1639593580000|2021-12-15 18:39:40|5307|5301|5307.5|5301.5|5307.5|5301.5|5307|5301|2
1639593590000|2021-12-15 18:39:50|5306.2|5300.2|5306|5300|5306.3|5300.3|5306|5300|5
1639593600000|2021-12-15 18:40:00|5305.5|5299.5|5306|5300|5306|5300|5304.5|5298.5|4
1639593610000|2021-12-15 18:40:10|5305.8|5299.8|5306|5300|5306|5300|5305.8|5299.8|0
1639593620000|2021-12-15 18:40:20|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|3
1639593630000|2021-12-15 18:40:30|5309|5303|5315|5309|5316.6|5310.6|5309|5303|11
1639593640000|2021-12-15 18:40:40|5316|5310|5318.5|5312.5|5320.1|5314.1|5316|5310|13
1639593650000|2021-12-15 18:40:50|5318.3|5312.3|5315.3|5309.3|5318.8|5312.8|5315.3|5309.3|2
1639593660000|2021-12-15 18:41:00|5314.6|5308.6|5313.6|5307.6|5314.6|5308.6|5313.6|5307.6|3
1639593670000|2021-12-15 18:41:10|5312.8|5306.8|5311.3|5305.3|5312.8|5306.8|5310.6|5304.6|7
1639593680000|2021-12-15 18:41:20|5315.3|5309.3|5315.8|5309.8|5316|5310|5313.8|5307.8|5
1639593690000|2021-12-15 18:41:30|5316|5310|5319.3|5313.3|5319.3|5313.3|5316|5310|13
1639593700000|2021-12-15 18:41:40|5319.5|5313.5|5325.6|5319.6|5325.6|5319.6|5319.5|5313.5|12
1639593710000|2021-12-15 18:41:50|5325.8|5319.8|5325.3|5319.3|5328.1|5322.1|5325.1|5319.1|12
1639593720000|2021-12-15 18:42:00|5324.8|5318.8|5324|5318|5325|5319|5323.1|5317.1|5
1639593730000|2021-12-15 18:42:10|5324.9|5318.9|5323.6|5317.6|5329.3|5323.3|5322.1|5316.1|44
1639593740000|2021-12-15 18:42:20|5323.3|5317.3|5325.1|5319.1|5325.3|5319.3|5323.3|5317.3|2
1639593750000|2021-12-15 18:42:30|5325.3|5319.3|5325|5319|5325.3|5319.3|5323.8|5317.8|31
1639593760000|2021-12-15 18:42:40|5324.8|5318.8|5324.8|5318.8|5325.1|5319.1|5324.3|5318.3|2
1639593770000|2021-12-15 18:42:50|5323.8|5317.8|5326.1|5320.1|5326.6|5320.6|5323.8|5317.8|15
1639593780000|2021-12-15 18:43:00|5326.3|5320.3|5326.6|5320.6|5326.6|5320.6|5325.6|5319.6|3
1639593790000|2021-12-15 18:43:10|5326.8|5320.8|5325.3|5319.3|5326.8|5320.8|5325.3|5319.3|2
1639593800000|2021-12-15 18:43:20|5325.5|5319.5|5324.3|5318.3|5325.5|5319.5|5324.3|5318.3|8
1639593810000|2021-12-15 18:43:30|5324|5318|5317.8|5311.8|5324|5318|5317.8|5311.8|12
1639593820000|2021-12-15 18:43:40|5318.1|5312.1|5319.6|5313.6|5320.3|5314.3|5318.1|5312.1|7
1639593830000|2021-12-15 18:43:50|5319.7|5313.7|5319.4|5313.4|5319.7|5313.7|5318.6|5312.6|37
1639593840000|2021-12-15 18:44:00|5319|5313|5320.4|5314.4|5321.6|5315.6|5318.4|5312.4|11
1639593850000|2021-12-15 18:44:10|5320.9|5314.9|5320.3|5314.3|5320.9|5314.9|5317.3|5311.3|12
1639593860000|2021-12-15 18:44:20|5321.5|5315.5|5322|5316|5322|5316|5320.8|5314.8|1
1639593870000|2021-12-15 18:44:30|5322.5|5316.5|5320.3|5314.3|5322.5|5316.5|5320.3|5314.3|10
1639593880000|2021-12-15 18:44:40|5320.5|5314.5|5321.8|5315.8|5321.8|5315.8|5320.5|5314.5|3
1639593890000|2021-12-15 18:44:50|5321.3|5315.3|5320.5|5314.5|5322|5316|5320.5|5314.5|7
1639593900000|2021-12-15 18:45:00|5320.3|5314.3|5318.3|5312.3|5320.3|5314.3|5318.3|5312.3|4
1639593910000|2021-12-15 18:45:10|5317.5|5311.5|5312.6|5306.6|5317.5|5311.5|5312.6|5306.6|7
1639593920000|2021-12-15 18:45:20|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5311.8|5305.8|2
1639593930000|2021-12-15 18:45:30|5314|5308|5313.6|5307.6|5314.3|5308.3|5313.6|5307.6|4
1639593940000|2021-12-15 18:45:40|||||||||5
1639593950000|2021-12-15 18:45:50|5314.1|5308.1|5313.1|5307.1|5314.1|5308.1|5313.1|5307.1|1
1639593960000|2021-12-15 18:46:00|5315.6|5309.6|5314.6|5308.6|5315.6|5309.6|5314.4|5308.4|7
1639593970000|2021-12-15 18:46:10|5313.8|5307.8|5314.1|5308.1|5314.1|5308.1|5313.8|5307.8|1
1639593980000|2021-12-15 18:46:20|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1639593990000|2021-12-15 18:46:30|5314.5|5308.5|5310.8|5304.8|5314.5|5308.5|5310|5304|14
1639594000000|2021-12-15 18:46:40|5310.3|5304.3|5310.8|5304.8|5310.8|5304.8|5310.3|5304.3|2
1639594010000|2021-12-15 18:46:50|5311.8|5305.8|5312.5|5306.5|5313.2|5307.2|5311.8|5305.8|6
1639594020000|2021-12-15 18:47:00|5313|5307|5310.6|5304.6|5313.1|5307.1|5310.3|5304.3|4
1639594030000|2021-12-15 18:47:10|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5
1639594040000|2021-12-15 18:47:20|5310.9|5304.9|5313.1|5307.1|5313.1|5307.1|5310.9|5304.9|6
1639594050000|2021-12-15 18:47:30|5312.1|5306.1|5310.6|5304.6|5312.1|5306.1|5310.6|5304.6|21
1639594060000|2021-12-15 18:47:40|5310.8|5304.8|5311.3|5305.3|5311.6|5305.6|5310.8|5304.8|177
1639594080000|2021-12-15 18:48:00|5311.1|5305.1|5313.8|5307.8|5314|5308|5311.1|5305.1|255
1639594100000|2021-12-15 18:48:20|5313.6|5307.6|5314|5308|5314|5308|5313.6|5307.6|5
1639594110000|2021-12-15 18:48:30|5315.1|5309.1|5317.5|5311.5|5317.5|5311.5|5315.1|5309.1|7
1639594120000|2021-12-15 18:48:40|5317.3|5311.3|5317|5311|5317.3|5311.3|5317|5311|3
1639594130000|2021-12-15 18:48:50|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|2
1639594140000|2021-12-15 18:49:00|5317.2|5311.2|5317.5|5311.5|5317.5|5311.5|5317.2|5311.2|0
1639594150000|2021-12-15 18:49:10|5316.8|5310.8|5317|5311|5317|5311|5316.8|5310.8|3
1639594160000|2021-12-15 18:49:20|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|4
1639594170000|2021-12-15 18:49:30|5316|5310|5315.3|5309.3|5316|5310|5315.3|5309.3|10
1639594180000|2021-12-15 18:49:40|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|1
1639594190000|2021-12-15 18:49:50|5317.1|5311.1|5317.3|5311.3|5317.3|5311.3|5317.1|5311.1|7
1639594200000|2021-12-15 18:50:00|5316.5|5310.5|5313.8|5307.8|5316.5|5310.5|5313.8|5307.8|5
1639594210000|2021-12-15 18:50:10|5313|5307|5313|5307|5313|5307|5313|5307|1
1639594220000|2021-12-15 18:50:20|5314.6|5308.6|5316|5310|5316|5310|5314.6|5308.6|8
1639594230000|2021-12-15 18:50:30|5315.8|5309.8|5316|5310|5316|5310|5315.8|5309.8|1
1639594240000|2021-12-15 18:50:40|5316.2|5310.2|5316.5|5310.5|5316.5|5310.5|5316|5310|1
1639594250000|2021-12-15 18:50:50|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|6
1639594260000|2021-12-15 18:51:00|5321|5315|5320.8|5314.8|5321|5315|5320.6|5314.6|5
1639594270000|2021-12-15 18:51:10|5322.6|5316.6|5316.3|5310.3|5323.6|5317.6|5316|5310|22
1639594280000|2021-12-15 18:51:20|5316.1|5310.1|5317.1|5311.1|5317.1|5311.1|5314.6|5308.6|7
1639594290000|2021-12-15 18:51:30|5317.3|5311.3|5316.6|5310.6|5317.3|5311.3|5316.6|5310.6|3
1639594300000|2021-12-15 18:51:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1639594310000|2021-12-15 18:51:50|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|27
1639594320000|2021-12-15 18:52:00|5319.8|5313.8|5319.6|5313.6|5319.8|5313.8|5319.6|5313.6|1
1639594330000|2021-12-15 18:52:10|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5318.6|5312.6|6
1639594340000|2021-12-15 18:52:20|5319.6|5313.6|5317.1|5311.1|5319.6|5313.6|5317.1|5311.1|4
1639594350000|2021-12-15 18:52:30|5316.6|5310.6|5314.8|5308.8|5316.8|5310.8|5314.8|5308.8|0
1639594360000|2021-12-15 18:52:40|5314.6|5308.6|5313.5|5307.5|5315|5309|5313.3|5307.3|3
1639594380000|2021-12-15 18:53:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5313.8|5307.8|2
1639594390000|2021-12-15 18:53:10|5314|5308|5314|5308|5314.3|5308.3|5314|5308|0
1639594400000|2021-12-15 18:53:20|5313.8|5307.8|5321.8|5315.8|5321.8|5315.8|5312.5|5306.5|39
1639594410000|2021-12-15 18:53:30|5320.3|5314.3|5318.8|5312.8|5320.3|5314.3|5317.5|5311.5|20
1639594420000|2021-12-15 18:53:40|5319.1|5313.1|5318.1|5312.1|5319.1|5313.1|5318.1|5312.1|0
1639594430000|2021-12-15 18:53:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1639594440000|2021-12-15 18:54:00|5318.8|5312.8|5324.8|5318.8|5325|5319|5318.8|5312.8|22
1639594450000|2021-12-15 18:54:10|5325|5319|5326|5320|5326.5|5320.5|5325|5319|14
1639594460000|2021-12-15 18:54:20|5328.6|5322.6|5328.8|5322.8|5328.8|5322.8|5328|5322|14
1639594470000|2021-12-15 18:54:30|5328.6|5322.6|5328.6|5322.6|5330|5324|5328.3|5322.3|8
1639594480000|2021-12-15 18:54:40|5329.1|5323.1|5333.6|5327.6|5333.8|5327.8|5328.3|5322.3|19
1639594490000|2021-12-15 18:54:50|5334.1|5328.1|5333.6|5327.6|5334.1|5328.1|5333.6|5327.6|20
1639594500000|2021-12-15 18:55:00|5333.8|5327.8|5331.6|5325.6|5333.8|5327.8|5331.6|5325.6|20
1639594510000|2021-12-15 18:55:10|5332.2|5326.2|5333.8|5327.8|5333.8|5327.8|5331.6|5325.6|15
1639594520000|2021-12-15 18:55:20|5333.6|5327.6|5331.6|5325.6|5333.6|5327.6|5331.6|5325.6|12
1639594530000|2021-12-15 18:55:30|5331.8|5325.8|5332.5|5326.5|5332.5|5326.5|5329.1|5323.1|16
1639594540000|2021-12-15 18:55:40|5332.8|5326.8|5333.1|5327.1|5333.8|5327.8|5332.8|5326.8|27
1639594550000|2021-12-15 18:55:50|5332.8|5326.8|5330.1|5324.1|5332.8|5326.8|5329.1|5323.1|15
1639594560000|2021-12-15 18:56:00|5329.7|5323.7|5330.6|5324.6|5330.6|5324.6|5329.7|5323.7|7
1639594570000|2021-12-15 18:56:10|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.1|5325.1|4
1639594590000|2021-12-15 18:56:30|5330.3|5324.3|5330.6|5324.6|5330.6|5324.6|5330.3|5324.3|4
1639594600000|2021-12-15 18:56:40|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331|5325|3
1639594610000|2021-12-15 18:56:50|5331|5325|5331.6|5325.6|5331.6|5325.6|5331|5325|3
1639594620000|2021-12-15 18:57:00|5331.3|5325.3|5333.1|5327.1|5333.8|5327.8|5331.3|5325.3|9
1639594630000|2021-12-15 18:57:10|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1639594640000|2021-12-15 18:57:20|5336|5330|5336.3|5330.3|5336.3|5330.3|5336|5330|11
1639594650000|2021-12-15 18:57:30|5336|5330|5336|5330|5336.5|5330.5|5335.5|5329.5|2
1639594660000|2021-12-15 18:57:40|5337.5|5331.5|5337.3|5331.3|5337.8|5331.8|5337.3|5331.3|10
1639594670000|2021-12-15 18:57:50|5338|5332|5339.8|5333.8|5340.5|5334.5|5338|5332|30
1639594680000|2021-12-15 18:58:00|5340|5334|5336.6|5330.6|5340|5334|5336.6|5330.6|4
1639594690000|2021-12-15 18:58:10|5337.3|5331.3|5336.1|5330.1|5338.5|5332.5|5336.1|5330.1|16
1639594700000|2021-12-15 18:58:20|5335.5|5329.5|5334.6|5328.6|5335.8|5329.8|5334.3|5328.3|6
1639594710000|2021-12-15 18:58:30|5334.3|5328.3|5334.3|5328.3|5334.5|5328.5|5334.3|5328.3|7
1639594720000|2021-12-15 18:58:40|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|12
1639594730000|2021-12-15 18:58:50|5333.5|5327.5|5333.8|5327.8|5333.8|5327.8|5333.5|5327.5|0
1639594740000|2021-12-15 18:59:00|5334.2|5328.2|5336|5330|5336.5|5330.5|5334.2|5328.2|30
1639594750000|2021-12-15 18:59:10|5336.2|5330.2|5336.6|5330.6|5336.6|5330.6|5335.5|5329.5|3
1639594760000|2021-12-15 18:59:20|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|2
1639594770000|2021-12-15 18:59:30|5337|5331|5337.5|5331.5|5337.5|5331.5|5337|5331|6
1639594780000|2021-12-15 18:59:40|5337.8|5331.8|5337.5|5331.5|5338.3|5332.3|5337.5|5331.5|9
1639594790000|2021-12-15 18:59:50|5337.3|5331.3|5337.3|5331.3|5337.5|5331.5|5337.3|5331.3|2
1639594800000|2021-12-15 19:00:00|5337|5331|5339.3|5333.3|5339.3|5333.3|5337|5331|29
1639594810000|2021-12-15 19:00:10|5338.3|5332.3|5337.3|5331.3|5338.3|5332.3|5337|5331|7
1639594820000|2021-12-15 19:00:20|5337.5|5331.5|5335.3|5329.3|5337.5|5331.5|5334.1|5328.1|19
1639594830000|2021-12-15 19:00:30|5336.5|5330.5|5332.6|5326.6|5337.8|5331.8|5332.6|5326.6|10
1639594840000|2021-12-15 19:00:40|5331.8|5325.8|5328.8|5322.8|5331.8|5325.8|5328.6|5322.6|18
1639594850000|2021-12-15 19:00:50|5328.6|5322.6|5328.5|5322.5|5328.8|5322.8|5328.3|5322.3|1
1639594860000|2021-12-15 19:01:00|5327.8|5321.8|5327.8|5321.8|5328.1|5322.1|5327.8|5321.8|10
1639594870000|2021-12-15 19:01:10|5327.6|5321.6|5326.3|5320.3|5327.6|5321.6|5326.3|5320.3|6
1639594880000|2021-12-15 19:01:20|5319.8|5313.8|5315.6|5309.6|5320.6|5314.6|5315.6|5309.6|37
1639594890000|2021-12-15 19:01:30|5316|5310|5316.6|5310.6|5316.6|5310.6|5316|5310|10
1639594900000|2021-12-15 19:01:40|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|13
1639594910000|2021-12-15 19:01:50|5317|5311|5317|5311|5317|5311|5317|5311|3
1639594920000|2021-12-15 19:02:00|5318|5312|5316.8|5310.8|5318.3|5312.3|5316.3|5310.3|3
1639594930000|2021-12-15 19:02:10|5316.4|5310.4|5314.8|5308.8|5316.4|5310.4|5314.8|5308.8|9
1639594940000|2021-12-15 19:02:20|5314.6|5308.6|5311.8|5305.8|5314.8|5308.8|5311.6|5305.6|15
1639594950000|2021-12-15 19:02:30|5312|5306|5314.3|5308.3|5314.8|5308.8|5311.8|5305.8|11
1639594960000|2021-12-15 19:02:40|5313.8|5307.8|5312.8|5306.8|5315|5309|5312.8|5306.8|17
1639594970000|2021-12-15 19:02:50|5311.1|5305.1|5310.6|5304.6|5311.1|5305.1|5310.6|5304.6|4
1639594980000|2021-12-15 19:03:00|5310.4|5304.4|5310.8|5304.8|5310.8|5304.8|5310.4|5304.4|9
1639594990000|2021-12-15 19:03:10|5311.8|5305.8|5313.6|5307.6|5314.3|5308.3|5311.6|5305.6|16
1639595000000|2021-12-15 19:03:20|5313.1|5307.1|5318.3|5312.3|5318.8|5312.8|5313.1|5307.1|26
1639595010000|2021-12-15 19:03:30|5318.8|5312.8|5319.1|5313.1|5319.8|5313.8|5316.1|5310.1|11
1639595020000|2021-12-15 19:03:40|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5318.3|5312.3|12
1639595030000|2021-12-15 19:03:50|5320.1|5314.1|5320.1|5314.1|5320.3|5314.3|5319.4|5313.4|3
1639595040000|2021-12-15 19:04:00|5320.3|5314.3|5322.6|5316.6|5324.3|5318.3|5320.3|5314.3|14
1639595050000|2021-12-15 19:04:10|5322.4|5316.4|5323.6|5317.6|5323.6|5317.6|5322.1|5316.1|3
1639595060000|2021-12-15 19:04:20|5323.8|5317.8|5323.6|5317.6|5324|5318|5323.6|5317.6|7
1639595070000|2021-12-15 19:04:30|5324|5318|5323.6|5317.6|5324.8|5318.8|5323.5|5317.5|91
1639595080000|2021-12-15 19:04:40|5323.1|5317.1|5324.3|5318.3|5324.3|5318.3|5322.6|5316.6|8
1639595090000|2021-12-15 19:04:50|5324.5|5318.5|5325|5319|5325|5319|5324.3|5318.3|7
1639595100000|2021-12-15 19:05:00|5326.5|5320.5|5328.3|5322.3|5330.8|5324.8|5326.5|5320.5|15
1639595110000|2021-12-15 19:05:10|5328|5322|5330.6|5324.6|5331|5325|5328|5322|6
1639595120000|2021-12-15 19:05:20|5330.3|5324.3|5329.3|5323.3|5330.3|5324.3|5329.3|5323.3|3
1639595130000|2021-12-15 19:05:30|5328.8|5322.8|5330.1|5324.1|5331.6|5325.6|5328.5|5322.5|6
1639595140000|2021-12-15 19:05:40|5329.7|5323.7|5320.8|5314.8|5329.7|5323.7|5320.8|5314.8|3
1639595150000|2021-12-15 19:05:50|5321.3|5315.3|5319.8|5313.8|5322.3|5316.3|5319.3|5313.3|10
1639595160000|2021-12-15 19:06:00|5320|5314|5325|5319|5325.3|5319.3|5320|5314|6
1639595170000|2021-12-15 19:06:10|5324|5318|5327|5321|5329.8|5323.8|5324|5318|12
1639595180000|2021-12-15 19:06:20|5326.8|5320.8|5324.3|5318.3|5326.8|5320.8|5324|5318|6
1639595190000|2021-12-15 19:06:30|5324.1|5318.1|5325|5319|5325|5319|5324.1|5318.1|2
1639595210000|2021-12-15 19:06:50|5325.5|5319.5|5326|5320|5326.3|5320.3|5323.8|5317.8|8
1639595220000|2021-12-15 19:07:00|5326.3|5320.3|5328.3|5322.3|5329.1|5323.1|5326|5320|8
1639595230000|2021-12-15 19:07:10|5329.8|5323.8|5328.3|5322.3|5329.8|5323.8|5328.3|5322.3|76
1639595240000|2021-12-15 19:07:20|5328.5|5322.5|5328.1|5322.1|5329.1|5323.1|5328.1|5322.1|8
1639595250000|2021-12-15 19:07:30|5327.3|5321.3|5328.3|5322.3|5329|5323|5327.3|5321.3|6
1639595260000|2021-12-15 19:07:40|5328.5|5322.5|5328.8|5322.8|5331.8|5325.8|5328.3|5322.3|9
1639595270000|2021-12-15 19:07:50|5329.1|5323.1|5331.6|5325.6|5333.3|5327.3|5329.1|5323.1|8
1639595280000|2021-12-15 19:08:00|5331.8|5325.8|5333.8|5327.8|5333.8|5327.8|5331.5|5325.5|11
1639595290000|2021-12-15 19:08:10|5333.5|5327.5|5331.8|5325.8|5333.5|5327.5|5331.3|5325.3|7
1639595300000|2021-12-15 19:08:20|5332|5326|5332.3|5326.3|5332.3|5326.3|5331.7|5325.7|3
1639595310000|2021-12-15 19:08:30|5333.8|5327.8|5333|5327|5333.8|5327.8|5332.3|5326.3|3
1639595320000|2021-12-15 19:08:40|5332.8|5326.8|5335.3|5329.3|5335.5|5329.5|5332.7|5326.7|4
1639595330000|2021-12-15 19:08:50|5335.1|5329.1|5336|5330|5338|5332|5334.8|5328.8|8
1639595340000|2021-12-15 19:09:00|5336.3|5330.3|5338|5332|5338|5332|5336.3|5330.3|13
1639595350000|2021-12-15 19:09:10|5339|5333|5337.3|5331.3|5339.3|5333.3|5337.3|5331.3|7
1639595360000|2021-12-15 19:09:20|5337|5331|5337.3|5331.3|5337.3|5331.3|5336.6|5330.6|4
1639595370000|2021-12-15 19:09:30|5338.3|5332.3|5339.3|5333.3|5339.6|5333.6|5337.6|5331.6|42
1639595380000|2021-12-15 19:09:40|5339.1|5333.1|5337.8|5331.8|5339.3|5333.3|5337.8|5331.8|6
1639595390000|2021-12-15 19:09:50|5337.6|5331.6|5336.6|5330.6|5337.6|5331.6|5336.6|5330.6|25
1639595400000|2021-12-15 19:10:00|5337.6|5331.6|5337.3|5331.3|5337.6|5331.6|5337|5331|4
1639595410000|2021-12-15 19:10:10|5337.6|5331.6|5337.3|5331.3|5338.1|5332.1|5337.3|5331.3|17
1639595420000|2021-12-15 19:10:20|5336.6|5330.6|5336.8|5330.8|5337.3|5331.3|5336.6|5330.6|8
1639595430000|2021-12-15 19:10:30|5337|5331|5335.9|5329.9|5337|5331|5335.9|5329.9|8
1639595440000|2021-12-15 19:10:40|5336.1|5330.1|5338.2|5332.2|5338.2|5332.2|5336.1|5330.1|7
1639595450000|2021-12-15 19:10:50|5337.9|5331.9|5337.6|5331.6|5338.4|5332.4|5337.6|5331.6|11
1639595460000|2021-12-15 19:11:00|5337.3|5331.3|5336.9|5330.9|5339.1|5333.1|5336.8|5330.8|14
1639595470000|2021-12-15 19:11:10|5339.1|5333.1|5338.8|5332.8|5339.1|5333.1|5338.6|5332.6|20
1639595480000|2021-12-15 19:11:20|5338|5332|5339.3|5333.3|5339.8|5333.8|5338|5332|7
1639595490000|2021-12-15 19:11:30|5339.8|5333.8|5339.5|5333.5|5339.8|5333.8|5339.5|5333.5|5
1639595500000|2021-12-15 19:11:40|5341.5|5335.5|5341.8|5335.8|5344.1|5338.1|5340.9|5334.9|12
1639595510000|2021-12-15 19:11:50|5341|5335|5340|5334|5341.3|5335.3|5340|5334|2
1639595520000|2021-12-15 19:12:00|5339.8|5333.8|5342|5336|5342.8|5336.8|5339.8|5333.8|15
1639595530000|2021-12-15 19:12:10|5341.8|5335.8|5344|5338|5344|5338|5341.8|5335.8|6
1639595540000|2021-12-15 19:12:20|5344.3|5338.3|5350.3|5344.3|5350.8|5344.8|5344|5338|17
1639595550000|2021-12-15 19:12:30|5350.1|5344.1|5351|5345|5351.3|5345.3|5348|5342|20
1639595560000|2021-12-15 19:12:40|5350.8|5344.8|5350|5344|5351|5345|5349.8|5343.8|11
1639595570000|2021-12-15 19:12:50|5350.2|5344.2|5352.5|5346.5|5353.6|5347.6|5350|5344|52
1639595580000|2021-12-15 19:13:00|5354.3|5348.3|5354|5348|5354.3|5348.3|5350|5344|28
1639595590000|2021-12-15 19:13:10|5353.8|5347.8|5358.5|5352.5|5359.8|5353.8|5352.5|5346.5|38
1639595600000|2021-12-15 19:13:20|5358|5352|5359.8|5353.8|5360.8|5354.8|5358|5352|12
1639595610000|2021-12-15 19:13:30|5360|5354|5363.9|5357.9|5365|5359|5359.3|5353.3|21
1639595620000|2021-12-15 19:13:40|5364.4|5358.4|5361.2|5355.2|5365|5359|5360.4|5354.4|16
1639595630000|2021-12-15 19:13:50|5363|5357|5363|5357|5364.3|5358.3|5362.4|5356.4|11
1639595640000|2021-12-15 19:14:00|5362.5|5356.5|5354.5|5348.5|5364|5358|5354.3|5348.3|68
1639595650000|2021-12-15 19:14:10|5355.4|5349.4|5349.9|5343.9|5358.2|5352.2|5348.4|5342.4|82
1639595660000|2021-12-15 19:14:20|5349.4|5343.4|5351.4|5345.4|5355.9|5349.9|5346.4|5340.4|76
1639595670000|2021-12-15 19:14:30|5351.9|5345.9|5350.4|5344.4|5353.9|5347.9|5347.4|5341.4|51
1639595680000|2021-12-15 19:14:40|5350.1|5344.1|5348.7|5342.7|5350.4|5344.4|5348.5|5342.5|69
1639595690000|2021-12-15 19:14:50|5347.9|5341.9|5347.4|5341.4|5347.9|5341.9|5344.4|5338.4|99
1639595700000|2021-12-15 19:15:00|5346.7|5340.7|5345.9|5339.9|5346.9|5340.9|5345.9|5339.9|15
1639595710000|2021-12-15 19:15:10|5346.9|5340.9|5341.4|5335.4|5346.9|5340.9|5341.4|5335.4|23
1639595720000|2021-12-15 19:15:20|5341.2|5335.2|5339.7|5333.7|5341.2|5335.2|5339.7|5333.7|86
1639595730000|2021-12-15 19:15:30|5338.9|5332.9|5340.9|5334.9|5340.9|5334.9|5338.9|5332.9|30
1639595740000|2021-12-15 19:15:40|5340.2|5334.2|5340.4|5334.4|5340.9|5334.9|5339.9|5333.9|9
1639595750000|2021-12-15 19:15:50|5339.9|5333.9|5339.9|5333.9|5340.4|5334.4|5339.9|5333.9|4
1639595760000|2021-12-15 19:16:00|5340.2|5334.2|5340.4|5334.4|5340.7|5334.7|5340.2|5334.2|7
1639595770000|2021-12-15 19:16:10|5340.7|5334.7|5341.9|5335.9|5342.7|5336.7|5340.7|5334.7|18
1639595780000|2021-12-15 19:16:20|5340.7|5334.7|5340.9|5334.9|5340.9|5334.9|5340.7|5334.7|2
1639595790000|2021-12-15 19:16:30|5341.1|5335.1|5345.4|5339.4|5345.4|5339.4|5341.1|5335.1|4
1639595810000|2021-12-15 19:16:50|5345.7|5339.7|5347.4|5341.4|5347.7|5341.7|5345.7|5339.7|1
1639595820000|2021-12-15 19:17:00|5346.9|5340.9|5345.5|5339.5|5346.9|5340.9|5345.5|5339.5|19
1639595830000|2021-12-15 19:17:10|5345.7|5339.7|5343.2|5337.2|5346.2|5340.2|5342.9|5336.9|2
1639595840000|2021-12-15 19:17:20|5342.9|5336.9|5343.2|5337.2|5343.2|5337.2|5342.9|5336.9|6
1639595850000|2021-12-15 19:17:30|5346.4|5340.4|5347.4|5341.4|5347.4|5341.4|5346.4|5340.4|14
1639595870000|2021-12-15 19:17:50|||||||||2
1639595880000|2021-12-15 19:18:00|5347.7|5341.7|5350.4|5344.4|5351.2|5345.2|5347.7|5341.7|43
1639595890000|2021-12-15 19:18:10|||||||||1
1639595900000|2021-12-15 19:18:20|5351.2|5345.2|5348.4|5342.4|5351.2|5345.2|5348.4|5342.4|20
1639595910000|2021-12-15 19:18:30|5348.2|5342.2|5339.9|5333.9|5348.2|5342.2|5339.9|5333.9|14
1639595920000|2021-12-15 19:18:40|5340.2|5334.2|5342.4|5336.4|5342.4|5336.4|5340.2|5334.2|2
1639595930000|2021-12-15 19:18:50|5342.9|5336.9|5346.2|5340.2|5346.2|5340.2|5342.9|5336.9|3
1639595940000|2021-12-15 19:19:00|5346|5340|5343.9|5337.9|5346.7|5340.7|5343.9|5337.9|28
1639595950000|2021-12-15 19:19:10|5344.4|5338.4|5343.9|5337.9|5345.4|5339.4|5343.9|5337.9|0
1639595960000|2021-12-15 19:19:20|5342.4|5336.4|5341.7|5335.7|5344|5338|5339.9|5333.9|7
1639595970000|2021-12-15 19:19:30|5342.4|5336.4|5343.7|5337.7|5343.7|5337.7|5341.2|5335.2|3
1639595980000|2021-12-15 19:19:40|5345.4|5339.4|5348.5|5342.5|5349.9|5343.9|5344.9|5338.9|7
1639595990000|2021-12-15 19:19:50|5347.9|5341.9|5347.4|5341.4|5348.4|5342.4|5345.9|5339.9|14
1639616400000|2021-12-16 01:00:00|5348.3|5342.3|5348.8|5342.8|5350.2|5344.2|5348.3|5342.3|26
1639616410000|2021-12-16 01:00:10|5348.4|5342.4|5348|5342|5349.7|5343.7|5347.2|5341.2|15
1639616420000|2021-12-16 01:00:20|5347.5|5341.5|5347.5|5341.5|5350.5|5344.5|5346.7|5340.7|53
1639616430000|2021-12-16 01:00:30|5348|5342|5347|5341|5348|5342|5347|5341|3
1639616440000|2021-12-16 01:00:40|5346.8|5340.8|5343.8|5337.8|5346.8|5340.8|5343.3|5337.3|23
1639616450000|2021-12-16 01:00:50|5344|5338|5341.5|5335.5|5346|5340|5341.3|5335.3|8
1639616460000|2021-12-16 01:01:00|5344|5338|5356.2|5350.2|5356.2|5350.2|5344|5338|38
1639616470000|2021-12-16 01:01:10|5354.5|5348.5|5352.5|5346.5|5354.5|5348.5|5352|5346|5
1639616480000|2021-12-16 01:01:20|5352.8|5346.8|5357.5|5351.5|5358|5352|5351.5|5345.5|9
1639616490000|2021-12-16 01:01:30|5356.7|5350.7|5357.2|5351.2|5357.2|5351.2|5356.7|5350.7|3
1639616500000|2021-12-16 01:01:40|5358|5352|5358.8|5352.8|5358.8|5352.8|5358|5352|3
1639616510000|2021-12-16 01:01:50|5359|5353|5361.7|5355.7|5362.7|5356.7|5359|5353|8
1639616520000|2021-12-16 01:02:00|5361.5|5355.5|5366.3|5360.3|5367.5|5361.5|5361.5|5355.5|68
1639616530000|2021-12-16 01:02:10|5366|5360|5369.8|5363.8|5369.8|5363.8|5366|5360|15
1639616540000|2021-12-16 01:02:20|5369.5|5363.5|5369.8|5363.8|5369.8|5363.8|5369.5|5363.5|5
1639616550000|2021-12-16 01:02:30|5369.5|5363.5|5366.7|5360.7|5369.5|5363.5|5365.2|5359.2|7
1639616560000|2021-12-16 01:02:40|5366.5|5360.5|5364|5358|5366.5|5360.5|5364|5358|5
1639616570000|2021-12-16 01:02:50|5364.2|5358.2|5364.7|5358.7|5364.7|5358.7|5364.2|5358.2|2
1639616580000|2021-12-16 01:03:00|5365.2|5359.2|5368|5362|5369.8|5363.8|5365.2|5359.2|6
1639616590000|2021-12-16 01:03:10|5370.3|5364.3|5371.3|5365.3|5371.3|5365.3|5369.3|5363.3|26
1639616600000|2021-12-16 01:03:20|5371.5|5365.5|5372|5366|5372|5366|5371.5|5365.5|7
1639616610000|2021-12-16 01:03:30|5371.8|5365.8|5377.2|5371.2|5377.2|5371.2|5371.8|5365.8|8
1639616620000|2021-12-16 01:03:40|5377|5371|5377.4|5371.4|5380.2|5374.2|5377|5371|77
1639616630000|2021-12-16 01:03:50|5376.6|5370.6|5373.2|5367.2|5376.6|5370.6|5369.9|5363.9|9
1639616640000|2021-12-16 01:04:00|5373.4|5367.4|5381.8|5375.8|5382.2|5376.2|5373.4|5367.4|67
1639616650000|2021-12-16 01:04:10|5381.3|5375.3|5381.2|5375.2|5381.7|5375.7|5381.2|5375.2|3
1639616660000|2021-12-16 01:04:20|5381.4|5375.4|5381.2|5375.2|5382.8|5376.8|5381|5375|4
1639616670000|2021-12-16 01:04:30|5381|5375|5381.2|5375.2|5382.2|5376.2|5379.7|5373.7|8
1639616680000|2021-12-16 01:04:40|5381|5375|5379.2|5373.2|5382|5376|5379.2|5373.2|2
1639616690000|2021-12-16 01:04:50|5378.4|5372.4|5378.9|5372.9|5382.1|5376.1|5377.7|5371.7|9
1639616700000|2021-12-16 01:05:00|5379.1|5373.1|5381.2|5375.2|5381.9|5375.9|5379.1|5373.1|3
1639616710000|2021-12-16 01:05:10|5380.7|5374.7|5375.4|5369.4|5380.7|5374.7|5375.4|5369.4|5
1639616720000|2021-12-16 01:05:20|5374.5|5368.5|5369.9|5363.9|5374.5|5368.5|5367.9|5361.9|17
1639616730000|2021-12-16 01:05:30|5370.4|5364.4|5369.9|5363.9|5370.7|5364.7|5369.9|5363.9|4
1639616740000|2021-12-16 01:05:40|5371.2|5365.2|5369.9|5363.9|5371.9|5365.9|5369.9|5363.9|5
1639616750000|2021-12-16 01:05:50|5369.7|5363.7|5369.9|5363.9|5369.9|5363.9|5367.7|5361.7|6
1639616760000|2021-12-16 01:06:00|5370.1|5364.1|5369.4|5363.4|5370.9|5364.9|5369.4|5363.4|6
1639616770000|2021-12-16 01:06:10|5369.2|5363.2|5368.7|5362.7|5369.2|5363.2|5368.7|5362.7|3
1639616780000|2021-12-16 01:06:20|5368.4|5362.4|5365.1|5359.1|5368.4|5362.4|5365.1|5359.1|5
1639616790000|2021-12-16 01:06:30|5365.4|5359.4|5363.1|5357.1|5365.4|5359.4|5362.6|5356.6|5
1639616800000|2021-12-16 01:06:40|5364.4|5358.4|5368.6|5362.6|5368.6|5362.6|5364.4|5358.4|4
1639616810000|2021-12-16 01:06:50|5368.9|5362.9|5369.4|5363.4|5370.2|5364.2|5368.6|5362.6|6
1639616820000|2021-12-16 01:07:00|5369.1|5363.1|5370.2|5364.2|5370.4|5364.4|5366.4|5360.4|18
1639616830000|2021-12-16 01:07:10|5369.9|5363.9|5371.6|5365.6|5371.6|5365.6|5369.4|5363.4|7
1639616840000|2021-12-16 01:07:20|5371.8|5365.8|5372.1|5366.1|5372.1|5366.1|5371.8|5365.8|1
1639616850000|2021-12-16 01:07:30|5372.3|5366.3|5377.9|5371.9|5377.9|5371.9|5372.3|5366.3|13
1639616860000|2021-12-16 01:07:40|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|0
1639616870000|2021-12-16 01:07:50|5379|5373|5384.6|5378.6|5384.6|5378.6|5379|5373|13
1639616880000|2021-12-16 01:08:00|5384.1|5378.1|5380.2|5374.2|5384.1|5378.1|5380.2|5374.2|4
1639616890000|2021-12-16 01:08:10|5379.9|5373.9|5381.4|5375.4|5381.6|5375.6|5379.9|5373.9|3
1639616900000|2021-12-16 01:08:20|5381.6|5375.6|5380.1|5374.1|5381.6|5375.6|5380.1|5374.1|1
1639616910000|2021-12-16 01:08:30|5381.4|5375.4|5383.2|5377.2|5383.2|5377.2|5380.9|5374.9|4
1639616920000|2021-12-16 01:08:40|5382.9|5376.9|5378.1|5372.1|5382.9|5376.9|5378.1|5372.1|1
1639616930000|2021-12-16 01:08:50|||||||||8
1639616950000|2021-12-16 01:09:10|5378.5|5372.5|5376.4|5370.4|5378.5|5372.5|5376.4|5370.4|1
1639616960000|2021-12-16 01:09:20|5375.7|5369.7|5377.7|5371.7|5377.7|5371.7|5375.2|5369.2|4
1639617000000|2021-12-16 01:10:00|5378.4|5372.4|5380.4|5374.4|5380.4|5374.4|5378.4|5372.4|5
1639617010000|2021-12-16 01:10:10|5379.9|5373.9|5379.6|5373.6|5379.9|5373.9|5379.1|5373.1|0
1639617020000|2021-12-16 01:10:20|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|0
1639617030000|2021-12-16 01:10:30|5378.6|5372.6|5376.9|5370.9|5378.6|5372.6|5376.9|5370.9|6
1639617040000|2021-12-16 01:10:40|5377.7|5371.7|5377.4|5371.4|5377.7|5371.7|5377.4|5371.4|0
1639617070000|2021-12-16 01:11:10|5377.6|5371.6|5377.4|5371.4|5377.6|5371.6|5377.4|5371.4|2
1639617080000|2021-12-16 01:11:20|5377.6|5371.6|5378.1|5372.1|5379|5373|5377.6|5371.6|1
1639617090000|2021-12-16 01:11:30|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.4|5371.4|1
1639617120000|2021-12-16 01:12:00|5377.6|5371.6|5377.2|5371.2|5378.7|5372.7|5377.2|5371.2|2
1639617140000|2021-12-16 01:12:20|5376.9|5370.9|5376.9|5370.9|5377.2|5371.2|5376.9|5370.9|0
1639617150000|2021-12-16 01:12:30|5376.1|5370.1|5369.6|5363.6|5376.1|5370.1|5367.7|5361.7|11
1639617160000|2021-12-16 01:12:40|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.7|5363.7|2
1639617170000|2021-12-16 01:12:50|5368.7|5362.7|5371.9|5365.9|5371.9|5365.9|5368.7|5362.7|21
1639617180000|2021-12-16 01:13:00|5371.7|5365.7|5371.9|5365.9|5372.4|5366.4|5371.7|5365.7|16
1639617190000|2021-12-16 01:13:10|5372.1|5366.1|5373.4|5367.4|5374.6|5368.6|5372.1|5366.1|6
1639617200000|2021-12-16 01:13:20|5372.8|5366.8|5375.6|5369.6|5375.6|5369.6|5371.7|5365.7|6
1639617210000|2021-12-16 01:13:30|5375.4|5369.4|5375.7|5369.7|5376.1|5370.1|5375.4|5369.4|3
1639617220000|2021-12-16 01:13:40|5375.2|5369.2|5375.4|5369.4|5375.4|5369.4|5374.4|5368.4|2
1639617230000|2021-12-16 01:13:50|5378.4|5372.4|5377.1|5371.1|5378.4|5372.4|5377.1|5371.1|10
1639617240000|2021-12-16 01:14:00|5378.4|5372.4|5379.1|5373.1|5379.1|5373.1|5375.4|5369.4|11
1639617250000|2021-12-16 01:14:10|5379.7|5373.7|5379.6|5373.6|5380.1|5374.1|5379.6|5373.6|0
1639617260000|2021-12-16 01:14:20|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.4|5375.4|1
1639617270000|2021-12-16 01:14:30|5381.7|5375.7|5385.1|5379.1|5385.1|5379.1|5381.7|5375.7|5
1639617280000|2021-12-16 01:14:40|5384.9|5378.9|5385.4|5379.4|5385.4|5379.4|5384.9|5378.9|1
1639617290000|2021-12-16 01:14:50|5385.9|5379.9|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|3
1639617300000|2021-12-16 01:15:00|5385.9|5379.9|5385.1|5379.1|5387.2|5381.2|5384.9|5378.9|7
1639617310000|2021-12-16 01:15:10|5385.2|5379.2|5384.4|5378.4|5386.5|5380.5|5384.4|5378.4|7
1639617320000|2021-12-16 01:15:20|5384.6|5378.6|5383.6|5377.6|5384.7|5378.7|5383.6|5377.6|3
1639617330000|2021-12-16 01:15:30|5383.4|5377.4|5382.9|5376.9|5383.9|5377.9|5382.4|5376.4|2
1639617340000|2021-12-16 01:15:40|5384.9|5378.9|5384.4|5378.4|5384.9|5378.9|5384.4|5378.4|10
1639617350000|2021-12-16 01:15:50|5384.2|5378.2|5384.2|5378.2|5384.4|5378.4|5383.2|5377.2|2
1639617360000|2021-12-16 01:16:00|5384.4|5378.4|5381.9|5375.9|5384.4|5378.4|5381.9|5375.9|3
1639617370000|2021-12-16 01:16:10|5381.7|5375.7|5383.4|5377.4|5383.4|5377.4|5380.9|5374.9|4
1639617380000|2021-12-16 01:16:20|5384.2|5378.2|5385.7|5379.7|5385.7|5379.7|5384.2|5378.2|2
1639617390000|2021-12-16 01:16:30|5385.3|5379.3|5383.9|5377.9|5385.3|5379.3|5383.7|5377.7|7
1639617400000|2021-12-16 01:16:40|5383.7|5377.7|5383.9|5377.9|5383.9|5377.9|5383.7|5377.7|0
1639617410000|2021-12-16 01:16:50|5384.1|5378.1|5383.9|5377.9|5384.1|5378.1|5383.7|5377.7|1
1639617420000|2021-12-16 01:17:00|5385.2|5379.2|5389.6|5383.6|5391.2|5385.2|5385.2|5379.2|28
1639617430000|2021-12-16 01:17:10|5389.4|5383.4|5392.1|5386.1|5392.4|5386.4|5389.4|5383.4|5
1639617440000|2021-12-16 01:17:20|5392.6|5386.6|5392.6|5386.6|5392.6|5386.6|5392.2|5386.2|2
1639617450000|2021-12-16 01:17:30|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1639617460000|2021-12-16 01:17:40|5392.2|5386.2|5392.4|5386.4|5392.4|5386.4|5392.2|5386.2|0
1639617470000|2021-12-16 01:17:50|5392.2|5386.2|5392.2|5386.2|5392.4|5386.4|5392.2|5386.2|0
1639617480000|2021-12-16 01:18:00|5391.9|5385.9|5389.4|5383.4|5391.9|5385.9|5389.4|5383.4|3
1639617490000|2021-12-16 01:18:10|5389.6|5383.6|5390.6|5384.6|5390.9|5384.9|5389.6|5383.6|1
1639617500000|2021-12-16 01:18:20|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5389.9|5383.9|5
1639617510000|2021-12-16 01:18:30|||||||||1
1639617520000|2021-12-16 01:18:40|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|0
1639617530000|2021-12-16 01:18:50|5389.9|5383.9|5389.4|5383.4|5389.9|5383.9|5389.4|5383.4|0
1639617540000|2021-12-16 01:19:00|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|4
1639617550000|2021-12-16 01:19:10|5389.9|5383.9|5390.4|5384.4|5390.4|5384.4|5389.9|5383.9|6
1639617590000|2021-12-16 01:19:50|5390.2|5384.2|5389.2|5383.2|5390.2|5384.2|5389.2|5383.2|2
1639617600000|2021-12-16 01:20:00|5389.4|5383.4|5391.4|5385.4|5392.1|5386.1|5389.4|5383.4|5
1639617610000|2021-12-16 01:20:10|5391.7|5385.7|5398.9|5392.9|5399.4|5393.4|5391.7|5385.7|68
1639617620000|2021-12-16 01:20:20|5398.7|5392.7|5397.9|5391.9|5399.4|5393.4|5397.9|5391.9|2
1639617630000|2021-12-16 01:20:30|5397.4|5391.4|5398.7|5392.7|5398.7|5392.7|5397.2|5391.2|2
1639617640000|2021-12-16 01:20:40|5398.4|5392.4|5398.6|5392.6|5398.6|5392.6|5398.4|5392.4|0
1639617650000|2021-12-16 01:20:50|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|0
1639617660000|2021-12-16 01:21:00|5398.2|5392.2|5396.4|5390.4|5398.2|5392.2|5394.7|5388.7|10
1639617670000|2021-12-16 01:21:10|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|0
1639617680000|2021-12-16 01:21:20|5396.2|5390.2|5395.4|5389.4|5396.7|5390.7|5395.1|5389.1|1
1639617690000|2021-12-16 01:21:30|5395.7|5389.7|5394.4|5388.4|5396.2|5390.2|5394.4|5388.4|4
1639617700000|2021-12-16 01:21:40|5393.9|5387.9|5393.7|5387.7|5393.9|5387.9|5393.7|5387.7|0
1639617710000|2021-12-16 01:21:50|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|3
1639617720000|2021-12-16 01:22:00|5393.2|5387.2|5392.7|5386.7|5393.2|5387.2|5392.7|5386.7|5
1639617730000|2021-12-16 01:22:10|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|5392.2|5386.2|0
1639617740000|2021-12-16 01:22:20|5391.4|5385.4|5391.2|5385.2|5391.4|5385.4|5391.2|5385.2|2
1639617750000|2021-12-16 01:22:30|5391.7|5385.7|5389.9|5383.9|5391.7|5385.7|5389.9|5383.9|3
1639617760000|2021-12-16 01:22:40|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|1
1639617770000|2021-12-16 01:22:50|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|1
1639617790000|2021-12-16 01:23:10|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|0
1639617800000|2021-12-16 01:23:20|5389.9|5383.9|5389.7|5383.7|5389.9|5383.9|5389.7|5383.7|1
1639617810000|2021-12-16 01:23:30|5389.2|5383.2|5387.9|5381.9|5389.2|5383.2|5387.9|5381.9|0
1639617830000|2021-12-16 01:23:50|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|1
1639617850000|2021-12-16 01:24:10|5387.9|5381.9|5388|5382|5388.2|5382.2|5387.4|5381.4|4
1639617860000|2021-12-16 01:24:20|5387.4|5381.4|5387.9|5381.9|5387.9|5381.9|5387.4|5381.4|2
1639617870000|2021-12-16 01:24:30|5387.6|5381.6|5385.9|5379.9|5387.6|5381.6|5385.9|5379.9|7
1639617890000|2021-12-16 01:24:50|5386.2|5380.2|5386.7|5380.7|5387.4|5381.4|5386.2|5380.2|3
1639617900000|2021-12-16 01:25:00|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|2
1639617910000|2021-12-16 01:25:10|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|0
1639617920000|2021-12-16 01:25:20|5386.4|5380.4|5387.2|5381.2|5387.2|5381.2|5386.4|5380.4|2
1639617930000|2021-12-16 01:25:30|5387.7|5381.7|5387.2|5381.2|5387.7|5381.7|5387.2|5381.2|8
1639617940000|2021-12-16 01:25:40|5387.4|5381.4|5385.7|5379.7|5387.4|5381.4|5385.7|5379.7|0
1639617950000|2021-12-16 01:25:50|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|1
1639617960000|2021-12-16 01:26:00|5385.2|5379.2|5384.7|5378.7|5385.2|5379.2|5384.7|5378.7|2
1639617970000|2021-12-16 01:26:10|5384.3|5378.3|5384.7|5378.7|5385.4|5379.4|5384.3|5378.3|2
1639618010000|2021-12-16 01:26:50|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|3
1639618020000|2021-12-16 01:27:00|5383.9|5377.9|5383.4|5377.4|5383.9|5377.9|5383.4|5377.4|0
1639618030000|2021-12-16 01:27:10|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|0
1639618060000|2021-12-16 01:27:40|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1639618070000|2021-12-16 01:27:50|5383.7|5377.7|5384.2|5378.2|5384.2|5378.2|5383.7|5377.7|3
1639618130000|2021-12-16 01:28:50|5383.4|5377.4|5384.8|5378.8|5384.9|5378.9|5383.2|5377.2|1
1639618140000|2021-12-16 01:29:00|5384.2|5378.2|5384.7|5378.7|5385.2|5379.2|5383.7|5377.7|4
1639618170000|2021-12-16 01:29:30|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|1
1639618180000|2021-12-16 01:29:40|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.2|5378.2|4
1639618190000|2021-12-16 01:29:50|5384.4|5378.4|5385.4|5379.4|5385.4|5379.4|5384.4|5378.4|2
1639618200000|2021-12-16 01:30:00|5385|5379|5384.7|5378.7|5385.4|5379.4|5384.7|5378.7|3
1639618230000|2021-12-16 01:30:30|||||||||1
1639618250000|2021-12-16 01:30:50|5384.9|5378.9|5386.9|5380.9|5386.9|5380.9|5384.9|5378.9|3
1639618260000|2021-12-16 01:31:00|5387.9|5381.9|5387.2|5381.2|5387.9|5381.9|5387.2|5381.2|2
1639618270000|2021-12-16 01:31:10|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|0
1639618280000|2021-12-16 01:31:20|5387.6|5381.6|5387.9|5381.9|5387.9|5381.9|5387.6|5381.6|0
1639618310000|2021-12-16 01:31:50|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|1
1639618320000|2021-12-16 01:32:00|5388.8|5382.8|5389.4|5383.4|5389.4|5383.4|5388.8|5382.8|2
1639618330000|2021-12-16 01:32:10|5390.3|5384.3|5391.4|5385.4|5391.4|5385.4|5390.3|5384.3|8
1639618340000|2021-12-16 01:32:20|5391.6|5385.6|5390.4|5384.4|5391.6|5385.6|5390.4|5384.4|0
1639618370000|2021-12-16 01:32:50|5390.2|5384.2|5389.9|5383.9|5390.2|5384.2|5389.9|5383.9|0
1639618380000|2021-12-16 01:33:00|5389.4|5383.4|5391.4|5385.4|5391.4|5385.4|5389.4|5383.4|4
1639618390000|2021-12-16 01:33:10|5390.7|5384.7|5390.6|5384.6|5390.7|5384.7|5390.4|5384.4|5
1639618400000|2021-12-16 01:33:20|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|0
1639618420000|2021-12-16 01:33:40|||||||||1
1639618430000|2021-12-16 01:33:50|5390.4|5384.4|5390.6|5384.6|5390.6|5384.6|5390.4|5384.4|0
1639618440000|2021-12-16 01:34:00|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|1
1639618450000|2021-12-16 01:34:10|||||||||1
1639618470000|2021-12-16 01:34:30|||||||||1
1639618480000|2021-12-16 01:34:40|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|1
1639618490000|2021-12-16 01:34:50|||||||||1
1639618500000|2021-12-16 01:35:00|5391.7|5385.7|5389.9|5383.9|5391.7|5385.7|5389.6|5383.6|5
1639618510000|2021-12-16 01:35:10|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|1
1639618540000|2021-12-16 01:35:40|5389.7|5383.7|5390.2|5384.2|5390.2|5384.2|5389.7|5383.7|1
1639618550000|2021-12-16 01:35:50|5389.9|5383.9|5390.4|5384.4|5390.4|5384.4|5389.7|5383.7|0
1639618560000|2021-12-16 01:36:00|5390.2|5384.2|5389.2|5383.2|5390.2|5384.2|5389.2|5383.2|0
1639618570000|2021-12-16 01:36:10|5389|5383|5388.5|5382.5|5389|5383|5388.5|5382.5|0
1639618580000|2021-12-16 01:36:20|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|0
1639618590000|2021-12-16 01:36:30|5388|5382|5388.2|5382.2|5388.4|5382.4|5387.7|5381.7|5
1639618600000|2021-12-16 01:36:40|5388.4|5382.4|5388.2|5382.2|5388.4|5382.4|5388.2|5382.2|1
1639618610000|2021-12-16 01:36:50|5386.4|5380.4|5385.9|5379.9|5386.4|5380.4|5385.9|5379.9|5
1639618620000|2021-12-16 01:37:00|||||||||2
1639618630000|2021-12-16 01:37:10|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|1
1639618660000|2021-12-16 01:37:40|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|0
1639618670000|2021-12-16 01:37:50|5385.7|5379.7|5385.2|5379.2|5386.2|5380.2|5385.2|5379.2|6
1639618690000|2021-12-16 01:38:10|5386.4|5380.4|5385.2|5379.2|5386.4|5380.4|5385.2|5379.2|5
1639618700000|2021-12-16 01:38:20|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|0
1639618730000|2021-12-16 01:38:50|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|0
1639618740000|2021-12-16 01:39:00|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|0
1639618750000|2021-12-16 01:39:10|5386.4|5380.4|5384.9|5378.9|5386.4|5380.4|5384.7|5378.7|5
1639618760000|2021-12-16 01:39:20|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|0
1639618810000|2021-12-16 01:40:10|5384.9|5378.9|5385.2|5379.2|5386.4|5380.4|5384.9|5378.9|6
1639618820000|2021-12-16 01:40:20|||||||||1
1639618830000|2021-12-16 01:40:30|5386.2|5380.2|5385.2|5379.2|5386.2|5380.2|5385.2|5379.2|4
1639618850000|2021-12-16 01:40:50|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|0
1639618860000|2021-12-16 01:41:00|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|1
1639618870000|2021-12-16 01:41:10|5384.4|5378.4|5385.9|5379.9|5386.2|5380.2|5383.6|5377.6|3
1639618880000|2021-12-16 01:41:20|5385.7|5379.7|5386.7|5380.7|5386.7|5380.7|5385.4|5379.4|4
1639618890000|2021-12-16 01:41:30|5386.4|5380.4|5386.6|5380.6|5386.6|5380.6|5386.4|5380.4|0
1639618900000|2021-12-16 01:41:40|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|0
1639618920000|2021-12-16 01:42:00|5387.4|5381.4|5386.9|5380.9|5387.4|5381.4|5386.9|5380.9|1
1639618930000|2021-12-16 01:42:10|5386.7|5380.7|5386.4|5380.4|5386.7|5380.7|5386.4|5380.4|0
1639618970000|2021-12-16 01:42:50|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|1
1639619040000|2021-12-16 01:44:00|5386.4|5380.4|5384.7|5378.7|5386.4|5380.4|5384.7|5378.7|5
1639619070000|2021-12-16 01:44:30|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|0
1639619090000|2021-12-16 01:44:50|5384.7|5378.7|5384.2|5378.2|5384.7|5378.7|5384.2|5378.2|1
1639619100000|2021-12-16 01:45:00|5383.9|5377.9|5383.6|5377.6|5384.9|5378.9|5383.6|5377.6|3
1639619130000|2021-12-16 01:45:30|5385.9|5379.9|5385.4|5379.4|5385.9|5379.9|5385.4|5379.4|1
1639619140000|2021-12-16 01:45:40|5385.9|5379.9|5385.4|5379.4|5385.9|5379.9|5385.4|5379.4|0
1639619150000|2021-12-16 01:45:50|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|0
1639619160000|2021-12-16 01:46:00|5385.7|5379.7|5385.4|5379.4|5385.7|5379.7|5385.4|5379.4|0
1639619190000|2021-12-16 01:46:30|5385.2|5379.2|5385.4|5379.4|5385.4|5379.4|5385.2|5379.2|1
1639619210000|2021-12-16 01:46:50|5385.2|5379.2|5384.7|5378.7|5385.2|5379.2|5384.7|5378.7|1
1639619220000|2021-12-16 01:47:00|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|0
1639619230000|2021-12-16 01:47:10|5384.7|5378.7|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|0
1639619240000|2021-12-16 01:47:20|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|0
1639619260000|2021-12-16 01:47:40|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|0
1639619270000|2021-12-16 01:47:50|5384.9|5378.9|5384.7|5378.7|5384.9|5378.9|5384.7|5378.7|1
1639619310000|2021-12-16 01:48:30|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1639619330000|2021-12-16 01:48:50|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|2
1639619380000|2021-12-16 01:49:40|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1639619390000|2021-12-16 01:49:50|||||||||2
1639619400000|2021-12-16 01:50:00|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|1
1639619410000|2021-12-16 01:50:10|||||||||1
1639619430000|2021-12-16 01:50:30|||||||||2
1639619450000|2021-12-16 01:50:50|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|1
1639619460000|2021-12-16 01:51:00|5380.4|5374.4|5381|5375|5381|5375|5380.4|5374.4|33
1639619490000|2021-12-16 01:51:30|5380.4|5374.4|5378.5|5372.5|5380.4|5374.4|5378.4|5372.4|6
1639619500000|2021-12-16 01:51:40|||||||||2
1639619510000|2021-12-16 01:51:50|5378.7|5372.7|5379|5373|5379|5373|5378.7|5372.7|0
1639619560000|2021-12-16 01:52:40|5378.9|5372.9|5378.5|5372.5|5378.9|5372.9|5378.5|5372.5|2
1639619570000|2021-12-16 01:52:50|5378.7|5372.7|5380|5374|5380|5374|5378.7|5372.7|1
1639619580000|2021-12-16 01:53:00|||||||||4
1639619590000|2021-12-16 01:53:10|5379.2|5373.2|5379.5|5373.5|5379.5|5373.5|5379.2|5373.2|0
1639619630000|2021-12-16 01:53:50|5379.4|5373.4|5379|5373|5379.5|5373.5|5379|5373|1
1639619640000|2021-12-16 01:54:00|5379.2|5373.2|5379.7|5373.7|5379.7|5373.7|5378.5|5372.5|4
1639619650000|2021-12-16 01:54:10|5379.2|5373.2|5379.4|5373.4|5379.7|5373.7|5379|5373|0
1639619660000|2021-12-16 01:54:20|5379.7|5373.7|5379.5|5373.5|5379.7|5373.7|5379.2|5373.2|0
1639619670000|2021-12-16 01:54:30|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|5379.2|5373.2|0
1639619690000|2021-12-16 01:54:50|5378.5|5372.5|5378|5372|5379|5373|5377.9|5371.9|4
1639619700000|2021-12-16 01:55:00|5377.9|5371.9|5377|5371|5377.9|5371.9|5377|5371|0
1639619710000|2021-12-16 01:55:10|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|2
1639619720000|2021-12-16 01:55:20|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|2
1639619730000|2021-12-16 01:55:30|5377|5371|5377|5371|5377|5371|5377|5371|1
1639619740000|2021-12-16 01:55:40|||||||||1
1639619750000|2021-12-16 01:55:50|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|0
1639619760000|2021-12-16 01:56:00|5377|5371|5376.2|5370.2|5377|5371|5376.2|5370.2|2
1639619770000|2021-12-16 01:56:10|5375.9|5369.9|5372.9|5366.9|5375.9|5369.9|5372.9|5366.9|15
1639619780000|2021-12-16 01:56:20|5372.7|5366.7|5373.2|5367.2|5374.5|5368.5|5372|5366|15
1639619790000|2021-12-16 01:56:30|5371.5|5365.5|5372|5366|5372|5366|5370.4|5364.4|28
1639619810000|2021-12-16 01:56:50|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|0
1639619820000|2021-12-16 01:57:00|5373|5367|5373|5367|5373|5367|5373|5367|0
1639619860000|2021-12-16 01:57:40|5372.1|5366.1|5373.4|5367.4|5373.4|5367.4|5372.1|5366.1|8
1639619870000|2021-12-16 01:57:50|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1639619880000|2021-12-16 01:58:00|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|0
1639619900000|2021-12-16 01:58:20|5373|5367|5372.5|5366.5|5373|5367|5372.5|5366.5|0
1639619920000|2021-12-16 01:58:40|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1639619960000|2021-12-16 01:59:20|5372.5|5366.5|5372.4|5366.4|5373|5367|5372.4|5366.4|4
1639619990000|2021-12-16 01:59:50|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1639620000000|2021-12-16 02:00:00|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.5|5366.5|4
1639620050000|2021-12-16 02:00:50|5372.5|5366.5|5372.4|5366.4|5372.5|5366.5|5372.4|5366.4|7
1639620060000|2021-12-16 02:01:00|5372.5|5366.5|5374|5368|5374|5368|5372.5|5366.5|1
1639620070000|2021-12-16 02:01:10|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|11
1639620080000|2021-12-16 02:01:20|5373.5|5367.5|5374.4|5368.4|5374.4|5368.4|5373.4|5367.4|11
1639620090000|2021-12-16 02:01:30|5378.2|5372.2|5378|5372|5378.2|5372.2|5378|5372|1
1639620100000|2021-12-16 02:01:40|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|0
1639620120000|2021-12-16 02:02:00|5378.5|5372.5|5380.5|5374.5|5380.5|5374.5|5378.5|5372.5|2
1639620130000|2021-12-16 02:02:10|5381.8|5375.8|5383.5|5377.5|5383.5|5377.5|5381.8|5375.8|2
1639620140000|2021-12-16 02:02:20|5383.4|5377.4|5383.5|5377.5|5384|5378|5383.2|5377.2|1
1639620150000|2021-12-16 02:02:30|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1639620160000|2021-12-16 02:02:40|5383.5|5377.5|5383.4|5377.4|5383.5|5377.5|5383.4|5377.4|0
1639620170000|2021-12-16 02:02:50|5384.6|5378.6|5385.9|5379.9|5385.9|5379.9|5384.6|5378.6|3
1639620180000|2021-12-16 02:03:00|5386.2|5380.2|5385.9|5379.9|5386.2|5380.2|5385.9|5379.9|0
1639620210000|2021-12-16 02:03:30|5386|5380|5386.9|5380.9|5386.9|5380.9|5386|5380|2
1639620220000|2021-12-16 02:03:40|5387.4|5381.4|5387.2|5381.2|5387.4|5381.4|5387.2|5381.2|0
1639620240000|2021-12-16 02:04:00|5386.9|5380.9|5384.5|5378.5|5387.4|5381.4|5384.5|5378.5|16
1639620250000|2021-12-16 02:04:10|5384.2|5378.2|5384.4|5378.4|5384.4|5378.4|5384.2|5378.2|4
1639620260000|2021-12-16 02:04:20|5384.2|5378.2|5383.9|5377.9|5384.2|5378.2|5383.9|5377.9|0
1639620280000|2021-12-16 02:04:40|5384|5378|5384.5|5378.5|5384.5|5378.5|5384|5378|0
1639620290000|2021-12-16 02:04:50|||||||||1
1639620300000|2021-12-16 02:05:00|5384.9|5378.9|5385|5379|5385|5379|5384.9|5378.9|2
1639620310000|2021-12-16 02:05:10|5384.5|5378.5|5384.7|5378.7|5384.7|5378.7|5384.5|5378.5|0
1639620320000|2021-12-16 02:05:20|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|1
1639620340000|2021-12-16 02:05:40|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|7
1639620350000|2021-12-16 02:05:50|5380.4|5374.4|5379.5|5373.5|5380.4|5374.4|5379.5|5373.5|1
1639620360000|2021-12-16 02:06:00|5380.5|5374.5|5378.9|5372.9|5380.5|5374.5|5378.9|5372.9|0
1639620370000|2021-12-16 02:06:10|5378|5372|5377.4|5371.4|5378|5372|5377.4|5371.4|0
1639620380000|2021-12-16 02:06:20|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.5|5370.5|16
1639620390000|2021-12-16 02:06:30|5377|5371|5378|5372|5378|5372|5377|5371|1
1639620420000|2021-12-16 02:07:00|5377.5|5371.5|5378|5372|5378|5372|5377|5371|1
1639620430000|2021-12-16 02:07:10|5376.5|5370.5|5376|5370|5376.5|5370.5|5376|5370|1
1639620440000|2021-12-16 02:07:20|5377|5371|5377|5371|5377|5371|5376.5|5370.5|0
1639620490000|2021-12-16 02:08:10|5377.2|5371.2|5379|5373|5379|5373|5377|5371|1
1639620510000|2021-12-16 02:08:30|5379.4|5373.4|5376.5|5370.5|5379.4|5373.4|5376.4|5370.4|3
1639620520000|2021-12-16 02:08:40|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1639620530000|2021-12-16 02:08:50|5374.5|5368.5|5374.5|5368.5|5374.5|5368.5|5374.5|5368.5|4
1639620540000|2021-12-16 02:09:00|5375|5369|5375|5369|5375.2|5369.2|5375|5369|0
1639620550000|2021-12-16 02:09:10|5375.5|5369.5|5375|5369|5375.5|5369.5|5375|5369|0
1639620600000|2021-12-16 02:10:00|5374.9|5368.9|5373.4|5367.4|5374.9|5368.9|5373.3|5367.3|0
1639620620000|2021-12-16 02:10:20|5372|5366|5372|5366|5372|5366|5372|5366|0
1639620650000|2021-12-16 02:10:50|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1639620670000|2021-12-16 02:11:10|5372.7|5366.7|5373.5|5367.5|5373.5|5367.5|5372.5|5366.5|0
1639620700000|2021-12-16 02:11:40|5372.9|5366.9|5371.5|5365.5|5372.9|5366.9|5371.5|5365.5|2
1639620710000|2021-12-16 02:11:50|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|3
1639620720000|2021-12-16 02:12:00|5371|5365|5372.5|5366.5|5372.9|5366.9|5371|5365|6
1639620770000|2021-12-16 02:12:50|5372.4|5366.4|5372|5366|5372.4|5366.4|5372|5366|0
1639620780000|2021-12-16 02:13:00|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639620800000|2021-12-16 02:13:20|5371|5365|5371|5365|5371|5365|5371|5365|1
1639620810000|2021-12-16 02:13:30|5370.7|5364.7|5372|5366|5372|5366|5370.7|5364.7|0
1639620830000|2021-12-16 02:13:50|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639620840000|2021-12-16 02:14:00|5372.5|5366.5|5372|5366|5372.5|5366.5|5372|5366|0
1639620850000|2021-12-16 02:14:10|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1639620870000|2021-12-16 02:14:30|||||||||1
1639620890000|2021-12-16 02:14:50|5373|5367|5373.5|5367.5|5373.5|5367.5|5373|5367|1
1639620930000|2021-12-16 02:15:30|5373|5367|5371.2|5365.2|5373|5367|5371.2|5365.2|14
1639620940000|2021-12-16 02:15:40|5371.4|5365.4|5369.9|5363.9|5371.7|5365.7|5369.9|5363.9|2
1639620960000|2021-12-16 02:16:00|5370.1|5364.1|5370.2|5364.2|5370.2|5364.2|5370.1|5364.1|6
1639620970000|2021-12-16 02:16:10|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|3
1639620980000|2021-12-16 02:16:20|5370.2|5364.2|5370.4|5364.4|5370.4|5364.4|5370.2|5364.2|0
1639621010000|2021-12-16 02:16:50|5370.6|5364.6|5370.4|5364.4|5370.6|5364.6|5370.4|5364.4|0
1639621020000|2021-12-16 02:17:00|5370.6|5364.6|5370.9|5364.9|5370.9|5364.9|5370.6|5364.6|0
1639621030000|2021-12-16 02:17:10|5371.1|5365.1|5371.4|5365.4|5371.4|5365.4|5371.1|5365.1|0
1639621040000|2021-12-16 02:17:20|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|0
1639621080000|2021-12-16 02:18:00|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1639621100000|2021-12-16 02:18:20|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1639621170000|2021-12-16 02:19:30|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.7|5363.7|0
1639621180000|2021-12-16 02:19:40|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1639621190000|2021-12-16 02:19:50|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1639621280000|2021-12-16 02:21:20|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639621300000|2021-12-16 02:21:40|5376.6|5370.6|5377.4|5371.4|5377.7|5371.7|5376.6|5370.6|4
1639621310000|2021-12-16 02:21:50|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|5377.2|5371.2|10
1639621320000|2021-12-16 02:22:00|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|0
1639621360000|2021-12-16 02:22:40|5377.4|5371.4|5375.4|5369.4|5377.4|5371.4|5375.4|5369.4|1
1639621370000|2021-12-16 02:22:50|5375|5369|5372|5366|5375|5369|5372|5366|0
1639621390000|2021-12-16 02:23:10|5371|5365|5370.7|5364.7|5371|5365|5370.7|5364.7|0
1639621430000|2021-12-16 02:23:50|5370.5|5364.5|5370.7|5364.7|5370.7|5364.7|5370.5|5364.5|1
1639621460000|2021-12-16 02:24:20|5370.9|5364.9|5373.9|5367.9|5373.9|5367.9|5370.9|5364.9|0
1639621480000|2021-12-16 02:24:40|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|1
1639621500000|2021-12-16 02:25:00|5373.5|5367.5|5373.9|5367.9|5373.9|5367.9|5373.5|5367.5|0
1639621550000|2021-12-16 02:25:50|||||||||1
1639621560000|2021-12-16 02:26:00|5376.4|5370.4|5376.2|5370.2|5376.4|5370.4|5375.9|5369.9|6
1639621650000|2021-12-16 02:27:30|5378.4|5372.4|5376|5370|5378.4|5372.4|5376|5370|2
1639621660000|2021-12-16 02:27:40|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|1
1639621670000|2021-12-16 02:27:50|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|1
1639621680000|2021-12-16 02:28:00|5376|5370|5374.9|5368.9|5376|5370|5374.9|5368.9|3
1639621730000|2021-12-16 02:28:50|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|4
1639621790000|2021-12-16 02:29:50|||||||||1
1639621800000|2021-12-16 02:30:00|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|0
1639621810000|2021-12-16 02:30:10|5376.1|5370.1|5375.9|5369.9|5376.5|5370.5|5375.9|5369.9|0
1639621820000|2021-12-16 02:30:20|5376|5370|5376|5370|5376|5370|5376|5370|0
1639621830000|2021-12-16 02:30:30|5376.2|5370.2|5375.9|5369.9|5376.2|5370.2|5375.5|5369.5|0
1639621840000|2021-12-16 02:30:40|5375.5|5369.5|5376.4|5370.4|5377.4|5371.4|5375.5|5369.5|0
1639621850000|2021-12-16 02:30:50|5376.9|5370.9|5376.5|5370.5|5376.9|5370.9|5376.5|5370.5|1
1639621860000|2021-12-16 02:31:00|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|0
1639621870000|2021-12-16 02:31:10|5376|5370|5376.4|5370.4|5376.9|5370.9|5376|5370|0
1639621880000|2021-12-16 02:31:20|5375.2|5369.2|5376.4|5370.4|5376.4|5370.4|5375.2|5369.2|7
1639621910000|2021-12-16 02:31:50|5376.1|5370.1|5376.4|5370.4|5376.7|5370.7|5375.5|5369.5|0
1639621920000|2021-12-16 02:32:00|5376|5370|5375.5|5369.5|5376|5370|5375.5|5369.5|0
1639621930000|2021-12-16 02:32:10|5375.4|5369.4|5375|5369|5375.4|5369.4|5375|5369|1
1639621960000|2021-12-16 02:32:40|5374.7|5368.7|5373.9|5367.9|5374.7|5368.7|5373.9|5367.9|0
1639621970000|2021-12-16 02:32:50|5374|5368|5374|5368|5374|5368|5374|5368|1
1639621980000|2021-12-16 02:33:00|5376.2|5370.2|5375|5369|5376.2|5370.2|5374.5|5368.5|5
1639621990000|2021-12-16 02:33:10|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639622010000|2021-12-16 02:33:30|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|1
1639622020000|2021-12-16 02:33:40|5374.7|5368.7|5374.5|5368.5|5374.7|5368.7|5374.4|5368.4|0
1639622030000|2021-12-16 02:33:50|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|0
1639622040000|2021-12-16 02:34:00|5373.9|5367.9|5375|5369|5375|5369|5373.9|5367.9|2
1639622050000|2021-12-16 02:34:10|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639622100000|2021-12-16 02:35:00|5374|5368|5374|5368|5374|5368|5374|5368|0
1639622110000|2021-12-16 02:35:10|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|0
1639622120000|2021-12-16 02:35:20|5373.9|5367.9|5373.5|5367.5|5373.9|5367.9|5373.5|5367.5|1
1639622150000|2021-12-16 02:35:50|||||||||1
1639622180000|2021-12-16 02:36:20|5371.9|5365.9|5372.1|5366.1|5372.1|5366.1|5371.9|5365.9|1
1639622210000|2021-12-16 02:36:50|5371.9|5365.9|5372.9|5366.9|5372.9|5366.9|5371.9|5365.9|2
1639622290000|2021-12-16 02:38:10|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|1
1639622300000|2021-12-16 02:38:20|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|1
1639622340000|2021-12-16 02:39:00|5372|5366|5372.2|5366.2|5372.2|5366.2|5372|5366|0
1639622350000|2021-12-16 02:39:10|5372|5366|5372.2|5366.2|5372.2|5366.2|5372|5366|0
1639622360000|2021-12-16 02:39:20|5371.9|5365.9|5369.9|5363.9|5371.9|5365.9|5369.9|5363.9|3
1639622370000|2021-12-16 02:39:30|5369.5|5363.5|5368.9|5362.9|5369.5|5363.5|5368.7|5362.7|0
1639622380000|2021-12-16 02:39:40|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|0
1639622390000|2021-12-16 02:39:50|5368.9|5362.9|5368.7|5362.7|5368.9|5362.9|5368.7|5362.7|0
1639622410000|2021-12-16 02:40:10|5368.9|5362.9|5368.7|5362.7|5368.9|5362.9|5368.7|5362.7|0
1639622420000|2021-12-16 02:40:20|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|0
1639622430000|2021-12-16 02:40:30|5368.7|5362.7|5368.9|5362.9|5368.9|5362.9|5368.7|5362.7|0
1639622460000|2021-12-16 02:41:00|5368.7|5362.7|5368.2|5362.2|5368.7|5362.7|5368|5362|2
1639622500000|2021-12-16 02:41:40|5368.5|5362.5|5368.7|5362.7|5368.7|5362.7|5368.5|5362.5|0
1639622510000|2021-12-16 02:41:50|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|0
1639622520000|2021-12-16 02:42:00|5367.9|5361.9|5364.7|5358.7|5368|5362|5364.7|5358.7|19
1639622530000|2021-12-16 02:42:10|5366.2|5360.2|5365.7|5359.7|5366.2|5360.2|5365.7|5359.7|0
1639622540000|2021-12-16 02:42:20|5365.9|5359.9|5366.2|5360.2|5366.2|5360.2|5365.7|5359.7|0
1639622550000|2021-12-16 02:42:30|5366|5360|5366.2|5360.2|5366.2|5360.2|5365.7|5359.7|0
1639622560000|2021-12-16 02:42:40|5364.7|5358.7|5364.2|5358.2|5364.7|5358.7|5364.2|5358.2|1
1639622580000|2021-12-16 02:43:00|5364|5358|5363.2|5357.2|5364|5358|5363.2|5357.2|1
1639622590000|2021-12-16 02:43:10|5362.9|5356.9|5363.9|5357.9|5363.9|5357.9|5362.9|5356.9|7
1639622600000|2021-12-16 02:43:20|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|1
1639622610000|2021-12-16 02:43:30|5365.1|5359.1|5366.6|5360.6|5366.9|5360.9|5365.1|5359.1|1
1639622620000|2021-12-16 02:43:40|5366.8|5360.8|5367.4|5361.4|5367.6|5361.6|5366.8|5360.8|0
1639622630000|2021-12-16 02:43:50|5367.6|5361.6|5370.2|5364.2|5370.2|5364.2|5367.6|5361.6|0
1639622640000|2021-12-16 02:44:00|5370.7|5364.7|5370.9|5364.9|5371.2|5365.2|5370.7|5364.7|0
1639622650000|2021-12-16 02:44:10|5372.7|5366.7|5373|5367|5373|5367|5372.7|5366.7|10
1639622660000|2021-12-16 02:44:20|5372|5366|5372|5366|5372|5366|5372|5366|1
1639622670000|2021-12-16 02:44:30|5373.3|5367.3|5372.9|5366.9|5373.4|5367.4|5372.9|5366.9|1
1639622680000|2021-12-16 02:44:40|5373.2|5367.2|5372.5|5366.5|5373.9|5367.9|5372.5|5366.5|3
1639622690000|2021-12-16 02:44:50|5371|5365|5371|5365|5371|5365|5371|5365|1
1639622700000|2021-12-16 02:45:00|5372|5366|5372.5|5366.5|5372.5|5366.5|5372|5366|1
1639622720000|2021-12-16 02:45:20|5372|5366|5372|5366|5372|5366|5372|5366|1
1639622730000|2021-12-16 02:45:30|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|1
1639622740000|2021-12-16 02:45:40|5372|5366|5372.9|5366.9|5373.2|5367.2|5372|5366|1
1639622760000|2021-12-16 02:46:00|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|1
1639622770000|2021-12-16 02:46:10|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|1
1639622800000|2021-12-16 02:46:40|5373|5367|5372.9|5366.9|5373|5367|5372.9|5366.9|0
1639622820000|2021-12-16 02:47:00|5373|5367|5374.4|5368.4|5374.4|5368.4|5373|5367|0
1639622840000|2021-12-16 02:47:20|5373.5|5367.5|5373.9|5367.9|5374.4|5368.4|5373.5|5367.5|3
1639622850000|2021-12-16 02:47:30|5373.4|5367.4|5373.9|5367.9|5373.9|5367.9|5373.4|5367.4|0
1639622860000|2021-12-16 02:47:40|5374.4|5368.4|5375|5369|5375|5369|5374.4|5368.4|0
1639622870000|2021-12-16 02:47:50|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|0
1639622930000|2021-12-16 02:48:50|5370.9|5364.9|5370.7|5364.7|5371|5365|5370.7|5364.7|5
1639622970000|2021-12-16 02:49:30|5370.5|5364.5|5370.7|5364.7|5370.7|5364.7|5370.5|5364.5|0
1639622980000|2021-12-16 02:49:40|5370.5|5364.5|5370.7|5364.7|5370.7|5364.7|5370.5|5364.5|0
1639623010000|2021-12-16 02:50:10|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|4
1639623020000|2021-12-16 02:50:20|5365.2|5359.2|5365.2|5359.2|5365.2|5359.2|5365.2|5359.2|6
1639623070000|2021-12-16 02:51:10|5366.1|5360.1|5366.1|5360.1|5366.9|5360.9|5366.1|5360.1|1
1639623080000|2021-12-16 02:51:20|5365.9|5359.9|5366.1|5360.1|5366.1|5360.1|5365.9|5359.9|0
1639623110000|2021-12-16 02:51:50|5367.2|5361.2|5367.7|5361.7|5367.7|5361.7|5367.2|5361.2|8
1639623120000|2021-12-16 02:52:00|5368.2|5362.2|5367.7|5361.7|5368.2|5362.2|5367.7|5361.7|0
1639623140000|2021-12-16 02:52:20|5367.9|5361.9|5367.9|5361.9|5367.9|5361.9|5367.9|5361.9|0
1639623150000|2021-12-16 02:52:30|5368.2|5362.2|5368|5362|5368.2|5362.2|5368|5362|0
1639623160000|2021-12-16 02:52:40|5367.4|5361.4|5367.7|5361.7|5367.7|5361.7|5367.4|5361.4|0
1639623170000|2021-12-16 02:52:50|5367.4|5361.4|5367.4|5361.4|5367.5|5361.5|5367.4|5361.4|0
1639623180000|2021-12-16 02:53:00|5367.5|5361.5|5366.9|5360.9|5367.7|5361.7|5366.9|5360.9|0
1639623190000|2021-12-16 02:53:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1639623210000|2021-12-16 02:53:30|5367.2|5361.2|5366.9|5360.9|5367.2|5361.2|5366.9|5360.9|0
1639623220000|2021-12-16 02:53:40|5366.5|5360.5|5366.2|5360.2|5366.5|5360.5|5365.5|5359.5|1
1639623260000|2021-12-16 02:54:20|5366.4|5360.4|5367.2|5361.2|5367.2|5361.2|5366.4|5360.4|0
1639623290000|2021-12-16 02:54:50|5367|5361|5367.2|5361.2|5367.2|5361.2|5367|5361|0
1639623300000|2021-12-16 02:55:00|5366.7|5360.7|5366.2|5360.2|5366.7|5360.7|5366.2|5360.2|1
1639623310000|2021-12-16 02:55:10|5366.7|5360.7|5368|5362|5368.2|5362.2|5366.7|5360.7|0
1639623320000|2021-12-16 02:55:20|5367.9|5361.9|5369.4|5363.4|5369.4|5363.4|5367.9|5361.9|0
1639623340000|2021-12-16 02:55:40|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|0
1639623350000|2021-12-16 02:55:50|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|1
1639623380000|2021-12-16 02:56:20|5368.9|5362.9|5369.2|5363.2|5369.2|5363.2|5368.9|5362.9|2
1639623440000|2021-12-16 02:57:20|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1639623450000|2021-12-16 02:57:30|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1639623490000|2021-12-16 02:58:10|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1639623510000|2021-12-16 02:58:30|5370|5364|5369.5|5363.5|5370|5364|5369.5|5363.5|0
1639623530000|2021-12-16 02:58:50|||||||||1
1639623600000|2021-12-16 03:00:00|5370|5364|5369.2|5363.2|5370|5364|5369.2|5363.2|0
1639623640000|2021-12-16 03:00:40|5369.4|5363.4|5369.2|5363.2|5369.4|5363.4|5369.2|5363.2|0
1639623650000|2021-12-16 03:00:50|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1639623660000|2021-12-16 03:01:00|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1639623670000|2021-12-16 03:01:10|5369.7|5363.7|5370.2|5364.2|5370.4|5364.4|5369.7|5363.7|3
1639623680000|2021-12-16 03:01:20|5371.5|5365.5|5371.5|5365.5|5371.5|5365.5|5371.5|5365.5|0
1639623770000|2021-12-16 03:02:50|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639623790000|2021-12-16 03:03:10|5371.9|5365.9|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|0
1639623800000|2021-12-16 03:03:20|5372.2|5366.2|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|0
1639623820000|2021-12-16 03:03:40|5371.9|5365.9|5372.7|5366.7|5372.7|5366.7|5371.9|5365.9|0
1639623840000|2021-12-16 03:04:00|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1639623850000|2021-12-16 03:04:10|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639623860000|2021-12-16 03:04:20|5372.7|5366.7|5372.5|5366.5|5372.7|5366.7|5372.2|5366.2|0
1639623870000|2021-12-16 03:04:30|5372.2|5366.2|5372|5366|5372.2|5366.2|5371.2|5365.2|1
1639623900000|2021-12-16 03:05:00|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|1
1639623920000|2021-12-16 03:05:20|5371.5|5365.5|5372|5366|5372|5366|5371.5|5365.5|0
1639623930000|2021-12-16 03:05:30|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639623940000|2021-12-16 03:05:40|5373.2|5367.2|5372.7|5366.7|5373.2|5367.2|5372.7|5366.7|0
1639623950000|2021-12-16 03:05:50|5372.2|5366.2|5372.7|5366.7|5372.7|5366.7|5372.2|5366.2|0
1639624010000|2021-12-16 03:06:50|5372.4|5366.4|5371.5|5365.5|5372.4|5366.4|5371.5|5365.5|0
1639624020000|2021-12-16 03:07:00|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1639624030000|2021-12-16 03:07:10|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|0
1639624040000|2021-12-16 03:07:20|5369.5|5363.5|5370.2|5364.2|5370.2|5364.2|5369.5|5363.5|2
1639624050000|2021-12-16 03:07:30|5370|5364|5369.5|5363.5|5370|5364|5369.5|5363.5|0
1639624070000|2021-12-16 03:07:50|5369|5363|5369|5363|5369|5363|5369|5363|1
1639624080000|2021-12-16 03:08:00|5368.5|5362.5|5368.7|5362.7|5368.7|5362.7|5368.5|5362.5|0
1639624090000|2021-12-16 03:08:10|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|1
1639624130000|2021-12-16 03:08:50|||||||||1
1639624140000|2021-12-16 03:09:00|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1639624150000|2021-12-16 03:09:10|5369.6|5363.6|5369.9|5363.9|5369.9|5363.9|5369.6|5363.6|0
1639624160000|2021-12-16 03:09:20|5373.2|5367.2|5372|5366|5373.2|5367.2|5372|5366|1
1639624170000|2021-12-16 03:09:30|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639624180000|2021-12-16 03:09:40|5372|5366|5372|5366|5372|5366|5372|5366|0
1639624200000|2021-12-16 03:10:00|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639624210000|2021-12-16 03:10:10|5372|5366|5372|5366|5372|5366|5372|5366|1
1639624220000|2021-12-16 03:10:20|5371.5|5365.5|5372|5366|5372|5366|5371.5|5365.5|0
1639624240000|2021-12-16 03:10:40|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1639624310000|2021-12-16 03:11:50|||||||||1
1639624360000|2021-12-16 03:12:40|5371.7|5365.7|5371.4|5365.4|5371.7|5365.7|5371.4|5365.4|0
1639624390000|2021-12-16 03:13:10|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1639624400000|2021-12-16 03:13:20|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.7|5362.7|1
1639624410000|2021-12-16 03:13:30|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|2
1639624420000|2021-12-16 03:13:40|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|2
1639624430000|2021-12-16 03:13:50|5369|5363|5369|5363|5369|5363|5369|5363|1
1639624460000|2021-12-16 03:14:20|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|0
1639624490000|2021-12-16 03:14:50|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|1
1639624500000|2021-12-16 03:15:00|5367.9|5361.9|5366.4|5360.4|5367.9|5361.9|5366.4|5360.4|4
1639624520000|2021-12-16 03:15:20|5366.2|5360.2|5365.9|5359.9|5366.2|5360.2|5365.9|5359.9|0
1639624530000|2021-12-16 03:15:30|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|6
1639624560000|2021-12-16 03:16:00|5365|5359|5364.1|5358.1|5365|5359|5364.1|5358.1|0
1639624570000|2021-12-16 03:16:10|5364.4|5358.4|5366.4|5360.4|5366.4|5360.4|5364.4|5358.4|10
1639624590000|2021-12-16 03:16:30|5366.6|5360.6|5367.4|5361.4|5367.7|5361.7|5366.6|5360.6|1
1639624600000|2021-12-16 03:16:40|5368|5362|5368.2|5362.2|5368.2|5362.2|5368|5362|0
1639624630000|2021-12-16 03:17:10|5368.4|5362.4|5368.7|5362.7|5368.7|5362.7|5368.4|5362.4|0
1639624640000|2021-12-16 03:17:20|5368.9|5362.9|5369.4|5363.4|5369.4|5363.4|5368.9|5362.9|0
1639624700000|2021-12-16 03:18:20|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.4|5363.4|0
1639624710000|2021-12-16 03:18:30|5369.7|5363.7|5369.4|5363.4|5369.7|5363.7|5369.4|5363.4|0
1639624760000|2021-12-16 03:19:20|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|0
1639624800000|2021-12-16 03:20:00|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1639624830000|2021-12-16 03:20:30|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|0
1639624860000|2021-12-16 03:21:00|||||||||1
1639624910000|2021-12-16 03:21:50|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|1
1639624940000|2021-12-16 03:22:20|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|0
1639624970000|2021-12-16 03:22:50|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|1
1639624980000|2021-12-16 03:23:00|||||||||1
1639625060000|2021-12-16 03:24:20|5369.3|5363.3|5369.6|5363.6|5369.6|5363.6|5369.3|5363.3|0
1639625110000|2021-12-16 03:25:10|5370.1|5364.1|5371.7|5365.7|5371.7|5365.7|5370.1|5364.1|0
1639625120000|2021-12-16 03:25:20|||||||||1
1639625160000|2021-12-16 03:26:00|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639625170000|2021-12-16 03:26:10|5370.2|5364.2|5369.2|5363.2|5370.2|5364.2|5369.2|5363.2|0
1639625210000|2021-12-16 03:26:50|||||||||1
1639625220000|2021-12-16 03:27:00|5369|5363|5368.7|5362.7|5369|5363|5368.7|5362.7|0
1639625270000|2021-12-16 03:27:50|5368.9|5362.9|5369.4|5363.4|5369.4|5363.4|5368.9|5362.9|1
1639625360000|2021-12-16 03:29:20|5369.6|5363.6|5370.7|5364.7|5370.7|5364.7|5369.6|5363.6|0
1639625410000|2021-12-16 03:30:10|5370.4|5364.4|5370.2|5364.2|5370.4|5364.4|5370.2|5364.2|2
1639625430000|2021-12-16 03:30:30|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639625440000|2021-12-16 03:30:40|||||||||8
1639625470000|2021-12-16 03:31:10|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1639625480000|2021-12-16 03:31:20|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|2
1639625500000|2021-12-16 03:31:40|||||||||1
1639625520000|2021-12-16 03:32:00|||||||||1
1639625570000|2021-12-16 03:32:50|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1639625580000|2021-12-16 03:33:00|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639625630000|2021-12-16 03:33:50|||||||||5
1639625690000|2021-12-16 03:34:50|||||||||1
1639625750000|2021-12-16 03:35:50|||||||||1
1639625810000|2021-12-16 03:36:50|||||||||1
1639625830000|2021-12-16 03:37:10|5372|5366|5371.7|5365.7|5372|5366|5371.7|5365.7|0
1639625870000|2021-12-16 03:37:50|||||||||1
1639625930000|2021-12-16 03:38:50|||||||||1
1639625980000|2021-12-16 03:39:40|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|1
1639626030000|2021-12-16 03:40:30|5370.4|5364.4|5370.7|5364.7|5370.7|5364.7|5370.4|5364.4|0
1639626050000|2021-12-16 03:40:50|||||||||1
1639626090000|2021-12-16 03:41:30|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.2|5364.2|0
1639626170000|2021-12-16 03:42:50|5370.6|5364.6|5370.9|5364.9|5370.9|5364.9|5370.6|5364.6|0
1639626180000|2021-12-16 03:43:00|5371.2|5365.2|5371.7|5365.7|5371.7|5365.7|5371.2|5365.2|0
1639626190000|2021-12-16 03:43:10|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639626220000|2021-12-16 03:43:40|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639626230000|2021-12-16 03:43:50|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639626240000|2021-12-16 03:44:00|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|2
1639626290000|2021-12-16 03:44:50|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|2
1639626300000|2021-12-16 03:45:00|5371.9|5365.9|5371.7|5365.7|5371.9|5365.9|5371.7|5365.7|0
1639626330000|2021-12-16 03:45:30|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639626410000|2021-12-16 03:46:50|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1639626420000|2021-12-16 03:47:00|5372.2|5366.2|5372.4|5366.4|5372.4|5366.4|5372.2|5366.2|0
1639626480000|2021-12-16 03:48:00|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639626510000|2021-12-16 03:48:30|5373.7|5367.7|5373.7|5367.7|5374.2|5368.2|5373.7|5367.7|1
1639626530000|2021-12-16 03:48:50|5374.9|5368.9|5375.2|5369.2|5375.7|5369.7|5374.9|5368.9|2
1639626540000|2021-12-16 03:49:00|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|4
1639626560000|2021-12-16 03:49:20|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639626580000|2021-12-16 03:49:40|5375.2|5369.2|5375.4|5369.4|5375.4|5369.4|5375.2|5369.2|1
1639626720000|2021-12-16 03:52:00|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|0
1639626740000|2021-12-16 03:52:20|5376.6|5370.6|5376.9|5370.9|5376.9|5370.9|5376.6|5370.6|0
1639626850000|2021-12-16 03:54:10|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|0
1639626940000|2021-12-16 03:55:40|5376.6|5370.6|5376.2|5370.2|5376.6|5370.6|5376.2|5370.2|0
1639626960000|2021-12-16 03:56:00|5376.4|5370.4|5376.7|5370.7|5376.7|5370.7|5376.4|5370.4|1
1639626970000|2021-12-16 03:56:10|5374.7|5368.7|5374.9|5368.9|5374.9|5368.9|5374.7|5368.7|3
1639626990000|2021-12-16 03:56:30|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1639627000000|2021-12-16 03:56:40|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639627140000|2021-12-16 03:59:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1639627150000|2021-12-16 03:59:10|5374.4|5368.4|5374.7|5368.7|5374.7|5368.7|5374.4|5368.4|1
1639627180000|2021-12-16 03:59:40|5374.9|5368.9|5374.7|5368.7|5374.9|5368.9|5374.7|5368.7|0
1639627200000|2021-12-16 04:00:00|5374.9|5368.9|5374.7|5368.7|5374.9|5368.9|5374.7|5368.7|1
1639627220000|2021-12-16 04:00:20|5374.9|5368.9|5374.7|5368.7|5374.9|5368.9|5374.7|5368.7|0
1639627250000|2021-12-16 04:00:50|||||||||1
1639627260000|2021-12-16 04:01:00|5374.9|5368.9|5374.7|5368.7|5374.9|5368.9|5374.7|5368.7|0
1639627310000|2021-12-16 04:01:50|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|1
1639627320000|2021-12-16 04:02:00|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|0
1639627400000|2021-12-16 04:03:20|5373.7|5367.7|5373.2|5367.2|5373.7|5367.7|5373.2|5367.2|2
1639627410000|2021-12-16 04:03:30|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1639627440000|2021-12-16 04:04:00|5372.6|5366.6|5372.4|5366.4|5372.6|5366.6|5372.2|5366.2|0
1639627460000|2021-12-16 04:04:20|5372.2|5366.2|5372.4|5366.4|5372.4|5366.4|5372.2|5366.2|0
1639627500000|2021-12-16 04:05:00|||||||||1
1639627670000|2021-12-16 04:07:50|||||||||1
1639627690000|2021-12-16 04:08:10|5371.7|5365.7|5371.9|5365.9|5371.9|5365.9|5371.7|5365.7|0
1639627730000|2021-12-16 04:08:50|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|1
1639627740000|2021-12-16 04:09:00|5371.9|5365.9|5372.1|5366.1|5372.1|5366.1|5371.9|5365.9|1
1639627770000|2021-12-16 04:09:30|5371.9|5365.9|5371.6|5365.6|5371.9|5365.9|5371.6|5365.6|0
1639627780000|2021-12-16 04:09:40|5375.4|5369.4|5374.7|5368.7|5375.4|5369.4|5374.7|5368.7|5
1639627790000|2021-12-16 04:09:50|5374.6|5368.6|5374.2|5368.2|5374.6|5368.6|5374.2|5368.2|0
1639627800000|2021-12-16 04:10:00|5374.4|5368.4|5375.2|5369.2|5375.4|5369.4|5374.2|5368.2|3
1639627810000|2021-12-16 04:10:10|5375.1|5369.1|5375.4|5369.4|5375.4|5369.4|5375.1|5369.1|0
1639627830000|2021-12-16 04:10:30|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1639627840000|2021-12-16 04:10:40|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1639627870000|2021-12-16 04:11:10|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639627880000|2021-12-16 04:11:20|||||||||1
1639627890000|2021-12-16 04:11:30|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|1
1639627900000|2021-12-16 04:11:40|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639627910000|2021-12-16 04:11:50|5375.7|5369.7|5375.2|5369.2|5375.7|5369.7|5375.2|5369.2|1
1639627960000|2021-12-16 04:12:40|5375.1|5369.1|5375.4|5369.4|5375.4|5369.4|5375.1|5369.1|4
1639627980000|2021-12-16 04:13:00|5375.9|5369.9|5375.9|5369.9|5376.4|5370.4|5375.9|5369.9|0
1639628030000|2021-12-16 04:13:50|||||||||1
1639628040000|2021-12-16 04:14:00|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|1
1639628060000|2021-12-16 04:14:20|5375.9|5369.9|5375.7|5369.7|5375.9|5369.9|5375.7|5369.7|0
1639628070000|2021-12-16 04:14:30|5375.6|5369.6|5375.2|5369.2|5375.6|5369.6|5375.2|5369.2|0
1639628100000|2021-12-16 04:15:00|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|2
1639628130000|2021-12-16 04:15:30|5376.1|5370.1|5375.9|5369.9|5376.1|5370.1|5375.9|5369.9|0
1639628150000|2021-12-16 04:15:50|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|1
1639628210000|2021-12-16 04:16:50|5375.6|5369.6|5375.2|5369.2|5375.6|5369.6|5375.2|5369.2|1
1639628270000|2021-12-16 04:17:50|||||||||1
1639628340000|2021-12-16 04:19:00|5374.9|5368.9|5375.2|5369.2|5375.2|5369.2|5374.9|5368.9|3
1639628350000|2021-12-16 04:19:10|5370.6|5364.6|5370.1|5364.1|5370.6|5364.6|5370.1|5364.1|2
1639628380000|2021-12-16 04:19:40|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|2
1639628400000|2021-12-16 04:20:00|5372.1|5366.1|5370.6|5364.6|5372.1|5366.1|5370.1|5364.1|3
1639628420000|2021-12-16 04:20:20|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1639628460000|2021-12-16 04:21:00|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|0
1639628520000|2021-12-16 04:22:00|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|1
1639628530000|2021-12-16 04:22:10|5369.7|5363.7|5369.9|5363.9|5369.9|5363.9|5369.7|5363.7|3
1639628550000|2021-12-16 04:22:30|5369.1|5363.1|5368.4|5362.4|5369.1|5363.1|5368.4|5362.4|1
1639628560000|2021-12-16 04:22:40|5368.2|5362.2|5367.9|5361.9|5368.2|5362.2|5367.9|5361.9|0
1639628580000|2021-12-16 04:23:00|5367.1|5361.1|5370.1|5364.1|5370.4|5364.4|5367.1|5361.1|0
1639628630000|2021-12-16 04:23:50|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|1
1639628690000|2021-12-16 04:24:50|||||||||1
1639628730000|2021-12-16 04:25:30|5370.4|5364.4|5369.7|5363.7|5370.4|5364.4|5369.4|5363.4|2
1639628740000|2021-12-16 04:25:40|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5368.9|5362.9|0
1639628750000|2021-12-16 04:25:50|5368.6|5362.6|5368.1|5362.1|5368.6|5362.6|5368.1|5362.1|1
1639628810000|2021-12-16 04:26:50|5367.9|5361.9|5367.8|5361.8|5367.9|5361.9|5367.6|5361.6|0
1639628820000|2021-12-16 04:27:00|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|0
1639628840000|2021-12-16 04:27:20|5367.9|5361.9|5368.1|5362.1|5368.1|5362.1|5367.6|5361.6|0
1639628850000|2021-12-16 04:27:30|5368.3|5362.3|5368.4|5362.4|5368.4|5362.4|5368.3|5362.3|0
1639628860000|2021-12-16 04:27:40|5368.8|5362.8|5369.1|5363.1|5369.1|5363.1|5368.8|5362.8|0
1639628870000|2021-12-16 04:27:50|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|0
1639628890000|2021-12-16 04:28:10|5368.9|5362.9|5369.9|5363.9|5370.1|5364.1|5368.9|5362.9|1
1639628900000|2021-12-16 04:28:20|5370.1|5364.1|5369.9|5363.9|5370.1|5364.1|5369.9|5363.9|0
1639628910000|2021-12-16 04:28:30|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|3
1639628970000|2021-12-16 04:29:30|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639628990000|2021-12-16 04:29:50|5371.1|5365.1|5370.9|5364.9|5371.1|5365.1|5370.9|5364.9|0
1639629000000|2021-12-16 04:30:00|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639629010000|2021-12-16 04:30:10|5369.9|5363.9|5368.2|5362.2|5369.9|5363.9|5368.2|5362.2|0
1639629020000|2021-12-16 04:30:20|5367.9|5361.9|5368.1|5362.1|5368.1|5362.1|5367.9|5361.9|2
1639629040000|2021-12-16 04:30:40|5367.7|5361.7|5368.4|5362.4|5368.4|5362.4|5367.7|5361.7|1
1639629070000|2021-12-16 04:31:10|||||||||1
1639629080000|2021-12-16 04:31:20|||||||||2
1639629090000|2021-12-16 04:31:30|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|0
1639629110000|2021-12-16 04:31:50|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|2
1639629120000|2021-12-16 04:32:00|5367.9|5361.9|5365.4|5359.4|5367.9|5361.9|5365.4|5359.4|0
1639629140000|2021-12-16 04:32:20|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|2
1639629150000|2021-12-16 04:32:30|5367.7|5361.7|5367.7|5361.7|5367.7|5361.7|5367.7|5361.7|2
1639629180000|2021-12-16 04:33:00|5367.1|5361.1|5365.7|5359.7|5367.1|5361.1|5365.7|5359.7|0
1639629190000|2021-12-16 04:33:10|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|0
1639629230000|2021-12-16 04:33:50|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|1
1639629240000|2021-12-16 04:34:00|5364.4|5358.4|5364.6|5358.6|5364.6|5358.6|5364.2|5358.2|2
1639629250000|2021-12-16 04:34:10|5365.4|5359.4|5365.9|5359.9|5365.9|5359.9|5365.4|5359.4|1
1639629790000|2021-12-16 04:43:10|5365.6|5359.6|5365.4|5359.4|5365.6|5359.6|5365.4|5359.4|0
1639629820000|2021-12-16 04:43:40|5364.9|5358.9|5365.1|5359.1|5365.1|5359.1|5364.9|5358.9|0
1639629950000|2021-12-16 04:45:50|5365.3|5359.3|5366.4|5360.4|5366.4|5360.4|5365.3|5359.3|0
1639629970000|2021-12-16 04:46:10|5366.7|5360.7|5366.7|5360.7|5366.7|5360.7|5366.7|5360.7|1
1639630090000|2021-12-16 04:48:10|5366.4|5360.4|5366.7|5360.7|5366.7|5360.7|5366.4|5360.4|1
1639630190000|2021-12-16 04:49:50|||||||||1
1639630210000|2021-12-16 04:50:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1639630220000|2021-12-16 04:50:20|5367.6|5361.6|5367.9|5361.9|5367.9|5361.9|5367.6|5361.6|1
1639630230000|2021-12-16 04:50:30|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|0
1639630240000|2021-12-16 04:50:40|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|1
1639630290000|2021-12-16 04:51:30|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|0
1639630350000|2021-12-16 04:52:30|5368.7|5362.7|5367.7|5361.7|5368.7|5362.7|5367.7|5361.7|0
1639630360000|2021-12-16 04:52:40|5367.9|5361.9|5367.9|5361.9|5367.9|5361.9|5367.6|5361.6|0
1639630370000|2021-12-16 04:52:50|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|0
1639630390000|2021-12-16 04:53:10|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|0
1639630420000|2021-12-16 04:53:40|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|4
1639630450000|2021-12-16 04:54:10|5370.4|5364.4|5369.9|5363.9|5370.4|5364.4|5369.9|5363.9|0
1639630460000|2021-12-16 04:54:20|||||||||1
1639630480000|2021-12-16 04:54:40|5370.2|5364.2|5370.9|5364.9|5370.9|5364.9|5369.9|5363.9|1
1639630490000|2021-12-16 04:54:50|5371.4|5365.4|5371.2|5365.2|5371.4|5365.4|5371.2|5365.2|0
1639630500000|2021-12-16 04:55:00|5371.4|5365.4|5371.7|5365.7|5371.7|5365.7|5371.4|5365.4|0
1639630540000|2021-12-16 04:55:40|5372.1|5366.1|5372.2|5366.2|5372.2|5366.2|5372.1|5366.1|1
1639630550000|2021-12-16 04:55:50|5372.4|5366.4|5371.4|5365.4|5372.4|5366.4|5371.4|5365.4|0
1639630570000|2021-12-16 04:56:10|5371.6|5365.6|5372.2|5366.2|5372.2|5366.2|5371.6|5365.6|0
1639630580000|2021-12-16 04:56:20|5372.1|5366.1|5371.7|5365.7|5372.1|5366.1|5371.7|5365.7|0
1639630600000|2021-12-16 04:56:40|5371.9|5365.9|5372.2|5366.2|5372.2|5366.2|5371.9|5365.9|1
1639630630000|2021-12-16 04:57:10|5372.4|5366.4|5372.7|5366.7|5372.7|5366.7|5372.4|5366.4|0
1639630640000|2021-12-16 04:57:20|5371.4|5365.4|5371.2|5365.2|5371.4|5365.4|5371.2|5365.2|92
1639630660000|2021-12-16 04:57:40|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|4
1639630760000|2021-12-16 04:59:20|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|2
1639630770000|2021-12-16 04:59:30|5372.4|5366.4|5372.7|5366.7|5372.7|5366.7|5372.4|5366.4|0
1639630800000|2021-12-16 05:00:00|5372.6|5366.6|5372.7|5366.7|5372.7|5366.7|5372.4|5366.4|0
1639630810000|2021-12-16 05:00:10|5372.6|5366.6|5372.2|5366.2|5372.6|5366.6|5372.2|5366.2|0
1639630920000|2021-12-16 05:02:00|||||||||1
1639631050000|2021-12-16 05:04:10|5369.9|5363.9|5370.4|5364.4|5370.4|5364.4|5369.9|5363.9|2
1639631060000|2021-12-16 05:04:20|5370.6|5364.6|5371.9|5365.9|5371.9|5365.9|5370.6|5364.6|3
1639631080000|2021-12-16 05:04:40|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1639631100000|2021-12-16 05:05:00|5372.2|5366.2|5371.9|5365.9|5372.2|5366.2|5371.9|5365.9|0
1639631110000|2021-12-16 05:05:10|5371.7|5365.7|5370.7|5364.7|5371.7|5365.7|5370.7|5364.7|0
1639631120000|2021-12-16 05:05:20|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|1
1639631130000|2021-12-16 05:05:30|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1639631140000|2021-12-16 05:05:40|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|1
1639631160000|2021-12-16 05:06:00|5369.9|5363.9|5370.4|5364.4|5370.4|5364.4|5369.9|5363.9|0
1639631190000|2021-12-16 05:06:30|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1639631220000|2021-12-16 05:07:00|5371.8|5365.8|5372.4|5366.4|5372.4|5366.4|5371.8|5365.8|0
1639631290000|2021-12-16 05:08:10|5372.6|5366.6|5372.9|5366.9|5372.9|5366.9|5372.6|5366.6|2
1639631310000|2021-12-16 05:08:30|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1639631660000|2021-12-16 05:14:20|5373.7|5367.7|5374.7|5368.7|5374.7|5368.7|5373.7|5367.7|2
1639631710000|2021-12-16 05:15:10|5375.2|5369.2|5375.7|5369.7|5375.7|5369.7|5375.2|5369.2|0
1639631720000|2021-12-16 05:15:20|5376.1|5370.1|5375.7|5369.7|5376.2|5370.2|5375.7|5369.7|3
1639631730000|2021-12-16 05:15:30|5372.9|5366.9|5373.4|5367.4|5373.4|5367.4|5372.9|5366.9|0
1639631740000|2021-12-16 05:15:40|5373.2|5367.2|5372.9|5366.9|5373.2|5367.2|5372.9|5366.9|0
1639631750000|2021-12-16 05:15:50|5373.7|5367.7|5373.4|5367.4|5373.7|5367.7|5373.4|5367.4|0
1639631940000|2021-12-16 05:19:00|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|0
1639631950000|2021-12-16 05:19:10|5373.9|5367.9|5373.7|5367.7|5373.9|5367.9|5373.7|5367.7|0
1639631960000|2021-12-16 05:19:20|5373.6|5367.6|5373.7|5367.7|5373.7|5367.7|5373.6|5367.6|0
1639631970000|2021-12-16 05:19:30|5373.6|5367.6|5373.4|5367.4|5373.6|5367.6|5373.4|5367.4|0
1639631980000|2021-12-16 05:19:40|5373.6|5367.6|5373.2|5367.2|5373.6|5367.6|5373.2|5367.2|0
1639631990000|2021-12-16 05:19:50|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|1
1639632000000|2021-12-16 05:20:00|5373.9|5367.9|5374.7|5368.7|5374.7|5368.7|5373.9|5367.9|0
1639632090000|2021-12-16 05:21:30|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1639632210000|2021-12-16 05:23:30|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1639632220000|2021-12-16 05:23:40|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|0
1639632270000|2021-12-16 05:24:30|5375.7|5369.7|5375.7|5369.7|5375.9|5369.9|5375.7|5369.7|0
1639632300000|2021-12-16 05:25:00|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|0
1639632520000|2021-12-16 05:28:40|5375.7|5369.7|5374.4|5368.4|5375.7|5369.7|5373.9|5367.9|0
1639632550000|2021-12-16 05:29:10|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|1
1639632600000|2021-12-16 05:30:00|5374.7|5368.7|5376.1|5370.1|5376.1|5370.1|5374.7|5368.7|2
1639632610000|2021-12-16 05:30:10|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|5375.9|5369.9|0
1639632620000|2021-12-16 05:30:20|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|0
1639632640000|2021-12-16 05:30:40|5376.3|5370.3|5377.2|5371.2|5377.4|5371.4|5376.3|5370.3|0
1639632650000|2021-12-16 05:30:50|5376.9|5370.9|5373.9|5367.9|5376.9|5370.9|5373.9|5367.9|2
1639632660000|2021-12-16 05:31:00|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|3
1639632670000|2021-12-16 05:31:10|5372.4|5366.4|5370.7|5364.7|5372.4|5366.4|5370.7|5364.7|5
1639632680000|2021-12-16 05:31:20|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639632710000|2021-12-16 05:31:50|5371.1|5365.1|5371.2|5365.2|5371.2|5365.2|5371.1|5365.1|0
1639632730000|2021-12-16 05:32:10|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1639632770000|2021-12-16 05:32:50|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|0
1639632780000|2021-12-16 05:33:00|||||||||1
1639633030000|2021-12-16 05:37:10|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639633090000|2021-12-16 05:38:10|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|0
1639633100000|2021-12-16 05:38:20|5372.7|5366.7|5371.9|5365.9|5372.7|5366.7|5371.9|5365.9|0
1639633120000|2021-12-16 05:38:40|5372.2|5366.2|5373.2|5367.2|5373.2|5367.2|5372.2|5366.2|1
1639633130000|2021-12-16 05:38:50|5373.1|5367.1|5371.9|5365.9|5373.1|5367.1|5371.9|5365.9|0
1639633140000|2021-12-16 05:39:00|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1639633170000|2021-12-16 05:39:30|5371.6|5365.6|5370.4|5364.4|5371.6|5365.6|5369.4|5363.4|3
1639633200000|2021-12-16 05:40:00|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|0
1639633210000|2021-12-16 05:40:10|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1639633270000|2021-12-16 05:41:10|5370.2|5364.2|5369.7|5363.7|5370.2|5364.2|5369.7|5363.7|0
1639633290000|2021-12-16 05:41:30|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1639633330000|2021-12-16 05:42:10|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1639633370000|2021-12-16 05:42:50|||||||||1
1639633390000|2021-12-16 05:43:10|5369.9|5363.9|5370.2|5364.2|5370.2|5364.2|5369.9|5363.9|0
1639633420000|2021-12-16 05:43:40|||||||||50
1639633530000|2021-12-16 05:45:30|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639633560000|2021-12-16 05:46:00|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|0
1639633620000|2021-12-16 05:47:00|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|2
1639633630000|2021-12-16 05:47:10|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1639633660000|2021-12-16 05:47:40|||||||||4
1639633680000|2021-12-16 05:48:00|5375.4|5369.4|5375.9|5369.9|5375.9|5369.9|5375.4|5369.4|1
1639633690000|2021-12-16 05:48:10|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1639633860000|2021-12-16 05:51:00|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|0
1639633990000|2021-12-16 05:53:10|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|0
1639634020000|2021-12-16 05:53:40|5372.6|5366.6|5373.4|5367.4|5373.4|5367.4|5372.6|5366.6|0
1639634030000|2021-12-16 05:53:50|5373.2|5367.2|5372.9|5366.9|5373.2|5367.2|5372.9|5366.9|0
1639634090000|2021-12-16 05:54:50|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|9
1639634110000|2021-12-16 05:55:10|5375.4|5369.4|5375.4|5369.4|5375.6|5369.6|5375.4|5369.4|0
1639634120000|2021-12-16 05:55:20|5375.9|5369.9|5375.9|5369.9|5376.1|5370.1|5375.9|5369.9|1
1639634180000|2021-12-16 05:56:20|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|0
1639634190000|2021-12-16 05:56:30|5375.9|5369.9|5376.1|5370.1|5376.1|5370.1|5375.9|5369.9|0
1639634210000|2021-12-16 05:56:50|5376.7|5370.7|5377.6|5371.6|5377.6|5371.6|5376.7|5370.7|3
1639634230000|2021-12-16 05:57:10|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|5377.9|5371.9|0
1639634350000|2021-12-16 05:59:10|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|0
1639634370000|2021-12-16 05:59:30|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|0
1639634400000|2021-12-16 06:00:00|5378.9|5372.9|5378.4|5372.4|5379.2|5373.2|5378.4|5372.4|3
1639634430000|2021-12-16 06:00:30|5378.6|5372.6|5378.9|5372.9|5379.4|5373.4|5378.6|5372.6|1
1639634440000|2021-12-16 06:00:40|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|0
1639634450000|2021-12-16 06:00:50|5379.4|5373.4|5380.4|5374.4|5380.4|5374.4|5379.4|5373.4|4
1639634470000|2021-12-16 06:01:10|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1639634480000|2021-12-16 06:01:20|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|0
1639634500000|2021-12-16 06:01:40|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|1
1639634530000|2021-12-16 06:02:10|5381.1|5375.1|5380.9|5374.9|5381.1|5375.1|5380.9|5374.9|1
1639634550000|2021-12-16 06:02:30|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1639634570000|2021-12-16 06:02:50|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|1
1639634580000|2021-12-16 06:03:00|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1639634590000|2021-12-16 06:03:10|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|5381.2|5375.2|2
1639634610000|2021-12-16 06:03:30|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639634630000|2021-12-16 06:03:50|5381.7|5375.7|5380.9|5374.9|5381.7|5375.7|5380.9|5374.9|2
1639634640000|2021-12-16 06:04:00|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639634650000|2021-12-16 06:04:10|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1639634680000|2021-12-16 06:04:40|5378.1|5372.1|5379.1|5373.1|5379.1|5373.1|5378.1|5372.1|3
1639634700000|2021-12-16 06:05:00|5379.6|5373.6|5380.1|5374.1|5380.1|5374.1|5379.6|5373.6|0
1639634760000|2021-12-16 06:06:00|5380.2|5374.2|5380.6|5374.6|5380.6|5374.6|5380.2|5374.2|0
1639634770000|2021-12-16 06:06:10|5381.4|5375.4|5382.1|5376.1|5382.1|5376.1|5381.4|5375.4|1
1639634780000|2021-12-16 06:06:20|5381.7|5375.7|5384.2|5378.2|5385.1|5379.1|5381.2|5375.2|7
1639634790000|2021-12-16 06:06:30|5384.1|5378.1|5383.6|5377.6|5384.1|5378.1|5383.6|5377.6|1
1639634830000|2021-12-16 06:07:10|5384.9|5378.9|5383.6|5377.6|5384.9|5378.9|5383.6|5377.6|4
1639634850000|2021-12-16 06:07:30|5384.7|5378.7|5383.6|5377.6|5384.7|5378.7|5383.6|5377.6|1
1639634860000|2021-12-16 06:07:40|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1639634870000|2021-12-16 06:07:50|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|0
1639634880000|2021-12-16 06:08:00|5382.6|5376.6|5384.6|5378.6|5384.6|5378.6|5382.6|5376.6|2
1639634890000|2021-12-16 06:08:10|5384.4|5378.4|5384.6|5378.6|5384.6|5378.6|5384.4|5378.4|0
1639634900000|2021-12-16 06:08:20|5385.6|5379.6|5384.6|5378.6|5385.9|5379.9|5384.6|5378.6|7
1639634920000|2021-12-16 06:08:40|5384.7|5378.7|5385.6|5379.6|5385.6|5379.6|5384.7|5378.7|1
1639634940000|2021-12-16 06:09:00|5385.7|5379.7|5385.6|5379.6|5385.7|5379.7|5385.6|5379.6|3
1639634960000|2021-12-16 06:09:20|5385.7|5379.7|5386.1|5380.1|5386.1|5380.1|5385.7|5379.7|0
1639634970000|2021-12-16 06:09:30|5385.7|5379.7|5384.7|5378.7|5385.7|5379.7|5384.6|5378.6|4
1639635020000|2021-12-16 06:10:20|5385.2|5379.2|5385.9|5379.9|5385.9|5379.9|5385.2|5379.2|0
1639635030000|2021-12-16 06:10:30|5385.6|5379.6|5385.4|5379.4|5385.6|5379.6|5385.4|5379.4|1
1639635040000|2021-12-16 06:10:40|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|0
1639635120000|2021-12-16 06:12:00|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|0
1639635170000|2021-12-16 06:12:50|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|0
1639635180000|2021-12-16 06:13:00|5385.4|5379.4|5385.6|5379.6|5385.6|5379.6|5385.4|5379.4|0
1639635190000|2021-12-16 06:13:10|5385.7|5379.7|5386.1|5380.1|5386.1|5380.1|5385.7|5379.7|1
1639635200000|2021-12-16 06:13:20|5385.9|5379.9|5385.4|5379.4|5385.9|5379.9|5385.4|5379.4|0
1639635220000|2021-12-16 06:13:40|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|2
1639635230000|2021-12-16 06:13:50|5387.1|5381.1|5389.7|5383.7|5389.7|5383.7|5387.1|5381.1|7
1639635240000|2021-12-16 06:14:00|5388.6|5382.6|5388.1|5382.1|5388.6|5382.6|5387.6|5381.6|1
1639635250000|2021-12-16 06:14:10|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639635270000|2021-12-16 06:14:30|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|1
1639635280000|2021-12-16 06:14:40|5386.9|5380.9|5388.1|5382.1|5388.1|5382.1|5386.6|5380.6|3
1639635290000|2021-12-16 06:14:50|5387.9|5381.9|5387.1|5381.1|5387.9|5381.9|5387.1|5381.1|0
1639635310000|2021-12-16 06:15:10|5387.7|5381.7|5389.1|5383.1|5389.1|5383.1|5387.7|5381.7|2
1639635320000|2021-12-16 06:15:20|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639635330000|2021-12-16 06:15:30|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|1
1639635340000|2021-12-16 06:15:40|5388.9|5382.9|5388.4|5382.4|5388.9|5382.9|5388.4|5382.4|0
1639635350000|2021-12-16 06:15:50|5388.1|5382.1|5387.1|5381.1|5388.1|5382.1|5387.1|5381.1|0
1639635360000|2021-12-16 06:16:00|5387.4|5381.4|5387.7|5381.7|5387.7|5381.7|5387.4|5381.4|0
1639635370000|2021-12-16 06:16:10|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1639635390000|2021-12-16 06:16:30|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|0
1639635420000|2021-12-16 06:17:00|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1639635530000|2021-12-16 06:18:50|5387.4|5381.4|5387.6|5381.6|5387.6|5381.6|5387.4|5381.4|0
1639635540000|2021-12-16 06:19:00|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|2
1639635550000|2021-12-16 06:19:10|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|0
1639635580000|2021-12-16 06:19:40|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1639635600000|2021-12-16 06:20:00|5387.6|5381.6|5387.1|5381.1|5387.6|5381.6|5387.1|5381.1|0
1639635720000|2021-12-16 06:22:00|5387.2|5381.2|5387.6|5381.6|5387.6|5381.6|5387.2|5381.2|0
1639635810000|2021-12-16 06:23:30|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1639635850000|2021-12-16 06:24:10|5387.6|5381.6|5387.1|5381.1|5387.6|5381.6|5387.1|5381.1|0
1639635860000|2021-12-16 06:24:20|5389.1|5383.1|5388.1|5382.1|5389.1|5383.1|5388.1|5382.1|4
1639635900000|2021-12-16 06:25:00|5387.9|5381.9|5387.6|5381.6|5387.9|5381.9|5387.6|5381.6|0
1639635910000|2021-12-16 06:25:10|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|0
1639635950000|2021-12-16 06:25:50|5389.4|5383.4|5388.1|5382.1|5389.4|5383.4|5388.1|5382.1|0
1639636010000|2021-12-16 06:26:50|||||||||1
1639636040000|2021-12-16 06:27:20|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639636070000|2021-12-16 06:27:50|5388.7|5382.7|5388.6|5382.6|5388.7|5382.7|5388.6|5382.6|1
1639636110000|2021-12-16 06:28:30|5389.1|5383.1|5389.6|5383.6|5389.6|5383.6|5389.1|5383.1|2
1639636120000|2021-12-16 06:28:40|5389.1|5383.1|5389.4|5383.4|5389.4|5383.4|5389.1|5383.1|1
1639636140000|2021-12-16 06:29:00|5389.1|5383.1|5387.6|5381.6|5389.1|5383.1|5387.6|5381.6|1
1639636170000|2021-12-16 06:29:30|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|4
1639636200000|2021-12-16 06:30:00|5388.1|5382.1|5389.6|5383.6|5389.6|5383.6|5388.1|5382.1|4
1639636220000|2021-12-16 06:30:20|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|0
1639636250000|2021-12-16 06:30:50|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|2
1639636290000|2021-12-16 06:31:30|5387.9|5381.9|5387.6|5381.6|5387.9|5381.9|5387.6|5381.6|0
1639636310000|2021-12-16 06:31:50|5387.1|5381.1|5386.1|5380.1|5387.1|5381.1|5386.1|5380.1|1
1639636320000|2021-12-16 06:32:00|5386.2|5380.2|5386.6|5380.6|5386.6|5380.6|5386.1|5380.1|1
1639636350000|2021-12-16 06:32:30|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5386.9|5380.9|1
1639636360000|2021-12-16 06:32:40|5386.9|5380.9|5387.1|5381.1|5387.1|5381.1|5386.9|5380.9|0
1639636370000|2021-12-16 06:32:50|5386.9|5380.9|5386.6|5380.6|5386.9|5380.9|5386.6|5380.6|1
1639636380000|2021-12-16 06:33:00|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|5386.4|5380.4|1
1639636390000|2021-12-16 06:33:10|5385.9|5379.9|5385.6|5379.6|5385.9|5379.9|5385.6|5379.6|0
1639636430000|2021-12-16 06:33:50|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|2
1639636440000|2021-12-16 06:34:00|5384.7|5378.7|5382.9|5376.9|5384.7|5378.7|5382.9|5376.9|5
1639636490000|2021-12-16 06:34:50|||||||||1
1639636500000|2021-12-16 06:35:00|5383.1|5377.1|5382.9|5376.9|5383.1|5377.1|5382.9|5376.9|0
1639636540000|2021-12-16 06:35:40|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5382.9|5376.9|4
1639636550000|2021-12-16 06:35:50|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1639636560000|2021-12-16 06:36:00|5383.1|5377.1|5383.4|5377.4|5383.4|5377.4|5383.1|5377.1|0
1639636570000|2021-12-16 06:36:10|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1639636670000|2021-12-16 06:37:50|||||||||1
1639636680000|2021-12-16 06:38:00|5383.9|5377.9|5383.6|5377.6|5383.9|5377.9|5383.6|5377.6|3
1639636690000|2021-12-16 06:38:10|5384.1|5378.1|5383.6|5377.6|5384.9|5378.9|5383.6|5377.6|0
1639636710000|2021-12-16 06:38:30|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|1
1639636720000|2021-12-16 06:38:40|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|0
1639636740000|2021-12-16 06:39:00|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|1
1639636790000|2021-12-16 06:39:50|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.4|5376.4|1
1639636830000|2021-12-16 06:40:30|5382.7|5376.7|5380.9|5374.9|5382.7|5376.7|5380.9|5374.9|0
1639636850000|2021-12-16 06:40:50|||||||||1
1639636860000|2021-12-16 06:41:00|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1639636900000|2021-12-16 06:41:40|5380.7|5374.7|5382.1|5376.1|5382.1|5376.1|5380.7|5374.7|1
1639636910000|2021-12-16 06:41:50|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|1
1639636920000|2021-12-16 06:42:00|5382.4|5376.4|5382.6|5376.6|5382.6|5376.6|5382.4|5376.4|1
1639636980000|2021-12-16 06:43:00|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|1
1639637020000|2021-12-16 06:43:40|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1639637040000|2021-12-16 06:44:00|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|2
1639637090000|2021-12-16 06:44:50|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|1
1639637110000|2021-12-16 06:45:10|5381.6|5375.6|5382.1|5376.1|5382.1|5376.1|5381.6|5375.6|1
1639637140000|2021-12-16 06:45:40|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639637150000|2021-12-16 06:45:50|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|1
1639637160000|2021-12-16 06:46:00|5382.9|5376.9|5383.1|5377.1|5383.1|5377.1|5382.9|5376.9|1
1639637190000|2021-12-16 06:46:30|5382.6|5376.6|5382.4|5376.4|5382.6|5376.6|5382.4|5376.4|0
1639637200000|2021-12-16 06:46:40|5382.6|5376.6|5382.4|5376.4|5382.6|5376.6|5382.4|5376.4|0
1639637210000|2021-12-16 06:46:50|||||||||1
1639637220000|2021-12-16 06:47:00|5382.1|5376.1|5381.9|5375.9|5382.1|5376.1|5381.9|5375.9|0
1639637230000|2021-12-16 06:47:10|5381.4|5375.4|5380.1|5374.1|5381.4|5375.4|5380.1|5374.1|7
1639637250000|2021-12-16 06:47:30|||||||||1
1639637270000|2021-12-16 06:47:50|||||||||1
1639637280000|2021-12-16 06:48:00|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|3
1639637290000|2021-12-16 06:48:10|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1639637390000|2021-12-16 06:49:50|||||||||1
1639637400000|2021-12-16 06:50:00|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|2
1639637410000|2021-12-16 06:50:10|5382.2|5376.2|5382.4|5376.4|5382.6|5376.6|5382.2|5376.2|0
1639637420000|2021-12-16 06:50:20|5382.2|5376.2|5382.1|5376.1|5382.4|5376.4|5382.1|5376.1|0
1639637480000|2021-12-16 06:51:20|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639637520000|2021-12-16 06:52:00|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|1
1639637530000|2021-12-16 06:52:10|5383.1|5377.1|5382.6|5376.6|5383.1|5377.1|5382.6|5376.6|2
1639637540000|2021-12-16 06:52:20|5382.4|5376.4|5382.1|5376.1|5382.4|5376.4|5382.1|5376.1|0
1639637570000|2021-12-16 06:52:50|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|3
1639637610000|2021-12-16 06:53:30|5384|5378|5383.9|5377.9|5384.4|5378.4|5383.9|5377.9|3
1639637690000|2021-12-16 06:54:50|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|1
1639637700000|2021-12-16 06:55:00|5384.4|5378.4|5384.6|5378.6|5384.6|5378.6|5384.4|5378.4|6
1639637710000|2021-12-16 06:55:10|5384.4|5378.4|5383.9|5377.9|5384.4|5378.4|5383.9|5377.9|1
1639637720000|2021-12-16 06:55:20|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1639637780000|2021-12-16 06:56:20|5384.2|5378.2|5383.9|5377.9|5384.2|5378.2|5383.9|5377.9|0
1639637800000|2021-12-16 06:56:40|5384.1|5378.1|5383.9|5377.9|5384.4|5378.4|5383.9|5377.9|0
1639637810000|2021-12-16 06:56:50|||||||||1
1639637820000|2021-12-16 06:57:00|5383.7|5377.7|5381.9|5375.9|5383.7|5377.7|5381.9|5375.9|1
1639637870000|2021-12-16 06:57:50|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|3
1639637880000|2021-12-16 06:58:00|5381.6|5375.6|5381.4|5375.4|5381.6|5375.6|5381.4|5375.4|0
1639637900000|2021-12-16 06:58:20|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|0
1639637920000|2021-12-16 06:58:40|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|0
1639637930000|2021-12-16 06:58:50|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|5381.6|5375.6|0
1639637940000|2021-12-16 06:59:00|5382.1|5376.1|5381.9|5375.9|5382.1|5376.1|5381.9|5375.9|1
1639637960000|2021-12-16 06:59:20|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|1
1639637970000|2021-12-16 06:59:30|5382.9|5376.9|5383.9|5377.9|5383.9|5377.9|5382.9|5376.9|0
1639637980000|2021-12-16 06:59:40|5383.2|5377.2|5383.1|5377.1|5383.2|5377.2|5383.1|5377.1|1
1639637990000|2021-12-16 06:59:50|5384.1|5378.1|5384.1|5378.1|5384.6|5378.6|5384.1|5378.1|6
1639638000000|2021-12-16 07:00:00|5383.6|5377.6|5383.4|5377.4|5384.1|5378.1|5383.4|5377.4|1
1639638040000|2021-12-16 07:00:40|5382.9|5376.9|5383.4|5377.4|5383.4|5377.4|5382.9|5376.9|0
1639638070000|2021-12-16 07:01:10|5383.6|5377.6|5384.1|5378.1|5384.1|5378.1|5383.6|5377.6|1
1639638100000|2021-12-16 07:01:40|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|0
1639638120000|2021-12-16 07:02:00|5384.1|5378.1|5388.2|5382.2|5388.2|5382.2|5384.1|5378.1|44
1639638150000|2021-12-16 07:02:30|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|1
1639638160000|2021-12-16 07:02:40|5387.4|5381.4|5387.7|5381.7|5387.7|5381.7|5387.4|5381.4|0
1639638210000|2021-12-16 07:03:30|5387.9|5381.9|5389.7|5383.7|5390.2|5384.2|5387.9|5381.9|2
1639638220000|2021-12-16 07:03:40|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1639638260000|2021-12-16 07:04:20|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|0
1639638290000|2021-12-16 07:04:50|||||||||1
1639638300000|2021-12-16 07:05:00|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|5390.7|5384.7|0
1639638310000|2021-12-16 07:05:10|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|0
1639638320000|2021-12-16 07:05:20|5391.1|5385.1|5391.7|5385.7|5391.7|5385.7|5391.1|5385.1|2
1639638340000|2021-12-16 07:05:40|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|6
1639638360000|2021-12-16 07:06:00|5391.7|5385.7|5390.2|5384.2|5391.7|5385.7|5390.1|5384.1|7
1639638370000|2021-12-16 07:06:10|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1639638430000|2021-12-16 07:07:10|5390.2|5384.2|5390.1|5384.1|5390.2|5384.2|5390.1|5384.1|0
1639638460000|2021-12-16 07:07:40|5389.9|5383.9|5389.6|5383.6|5389.9|5383.9|5389.6|5383.6|0
1639638480000|2021-12-16 07:08:00|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|1
1639638510000|2021-12-16 07:08:30|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|0
1639638520000|2021-12-16 07:08:40|5388.9|5382.9|5387.1|5381.1|5388.9|5382.9|5387.1|5381.1|1
1639638530000|2021-12-16 07:08:50|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|1
1639638540000|2021-12-16 07:09:00|5387.1|5381.1|5387.3|5381.3|5387.3|5381.3|5387.1|5381.1|0
1639638560000|2021-12-16 07:09:20|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|0
1639638600000|2021-12-16 07:10:00|5388.8|5382.8|5388.1|5382.1|5389.6|5383.6|5388.1|5382.1|2
1639638610000|2021-12-16 07:10:10|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|0
1639638620000|2021-12-16 07:10:20|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639638660000|2021-12-16 07:11:00|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|1
1639638670000|2021-12-16 07:11:10|5388.3|5382.3|5388.6|5382.6|5388.6|5382.6|5388.3|5382.3|0
1639638690000|2021-12-16 07:11:30|5388.3|5382.3|5387.4|5381.4|5388.3|5382.3|5387.4|5381.4|1
1639638710000|2021-12-16 07:11:50|||||||||1
1639638720000|2021-12-16 07:12:00|5387.2|5381.2|5386.9|5380.9|5387.2|5381.2|5386.9|5380.9|0
1639638770000|2021-12-16 07:12:50|||||||||1
1639638830000|2021-12-16 07:13:50|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1639638840000|2021-12-16 07:14:00|5387.8|5381.8|5389.6|5383.6|5389.6|5383.6|5387.8|5381.8|7
1639638850000|2021-12-16 07:14:10|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|0
1639638860000|2021-12-16 07:14:20|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639638880000|2021-12-16 07:14:40|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|0
1639638890000|2021-12-16 07:14:50|5388.9|5382.9|5388.6|5382.6|5388.9|5382.9|5388.6|5382.6|0
1639638900000|2021-12-16 07:15:00|5389.1|5383.1|5388.1|5382.1|5389.4|5383.4|5388.1|5382.1|1
1639638910000|2021-12-16 07:15:10|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|0
1639638920000|2021-12-16 07:15:20|5390.4|5384.4|5389.1|5383.1|5390.4|5384.4|5389.1|5383.1|0
1639638950000|2021-12-16 07:15:50|5388.4|5382.4|5388.1|5382.1|5388.4|5382.4|5388.1|5382.1|0
1639639010000|2021-12-16 07:16:50|||||||||1
1639639020000|2021-12-16 07:17:00|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|0
1639639030000|2021-12-16 07:17:10|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|0
1639639070000|2021-12-16 07:17:50|||||||||1
1639639080000|2021-12-16 07:18:00|5387.9|5381.9|5388.1|5382.1|5388.1|5382.1|5387.9|5381.9|1
1639639100000|2021-12-16 07:18:20|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1639639130000|2021-12-16 07:18:50|5388.3|5382.3|5387.4|5381.4|5388.3|5382.3|5387.4|5381.4|1
1639639140000|2021-12-16 07:19:00|5387.6|5381.6|5388.1|5382.1|5388.9|5382.9|5387.6|5381.6|7
1639639180000|2021-12-16 07:19:40|5387.9|5381.9|5387.6|5381.6|5387.9|5381.9|5387.6|5381.6|0
1639639200000|2021-12-16 07:20:00|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|1
1639639210000|2021-12-16 07:20:10|5387.6|5381.6|5386.9|5380.9|5387.6|5381.6|5386.9|5380.9|0
1639639240000|2021-12-16 07:20:40|||||||||1
1639639250000|2021-12-16 07:20:50|5387.1|5381.1|5387.6|5381.6|5387.6|5381.6|5387.1|5381.1|0
1639639310000|2021-12-16 07:21:50|||||||||1
1639639380000|2021-12-16 07:23:00|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|1
1639639400000|2021-12-16 07:23:20|5387.6|5381.6|5387.6|5381.6|5387.6|5381.6|5387.6|5381.6|1
1639639420000|2021-12-16 07:23:40|5388.4|5382.4|5389.6|5383.6|5389.6|5383.6|5388.4|5382.4|1
1639639440000|2021-12-16 07:24:00|||||||||2
1639639480000|2021-12-16 07:24:40|5389.1|5383.1|5388.4|5382.4|5389.1|5383.1|5388.4|5382.4|8
1639639490000|2021-12-16 07:24:50|5388.2|5382.2|5388.6|5382.6|5388.6|5382.6|5387.9|5381.9|3
1639639500000|2021-12-16 07:25:00|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|0
1639639520000|2021-12-16 07:25:20|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|7
1639639540000|2021-12-16 07:25:40|5393.9|5387.9|5391.8|5385.8|5393.9|5387.9|5391.8|5385.8|7
1639639560000|2021-12-16 07:26:00|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5389.9|5383.9|4
1639639570000|2021-12-16 07:26:10|5390.6|5384.6|5393.6|5387.6|5393.6|5387.6|5390.6|5384.6|9
1639639580000|2021-12-16 07:26:20|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|0
1639639670000|2021-12-16 07:27:50|||||||||1
1639639720000|2021-12-16 07:28:40|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|2
1639639730000|2021-12-16 07:28:50|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|1
1639639740000|2021-12-16 07:29:00|5393.4|5387.4|5393.6|5387.6|5393.6|5387.6|5393.4|5387.4|2
1639639780000|2021-12-16 07:29:40|5395.1|5389.1|5394.6|5388.6|5395.1|5389.1|5394.6|5388.6|3
1639639790000|2021-12-16 07:29:50|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1639639800000|2021-12-16 07:30:00|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|0
1639639810000|2021-12-16 07:30:10|5394.6|5388.6|5394.6|5388.6|5394.6|5388.6|5394.6|5388.6|0
1639639820000|2021-12-16 07:30:20|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|5394.1|5388.1|0
1639639850000|2021-12-16 07:30:50|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|5393.6|5387.6|1
1639639860000|2021-12-16 07:31:00|||||||||1
1639639870000|2021-12-16 07:31:10|5393.8|5387.8|5394.1|5388.1|5394.1|5388.1|5393.8|5387.8|0
1639639880000|2021-12-16 07:31:20|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|4
1639639900000|2021-12-16 07:31:40|5394.6|5388.6|5395.1|5389.1|5395.1|5389.1|5394.4|5388.4|3
1639639920000|2021-12-16 07:32:00|5393.8|5387.8|5394.1|5388.1|5394.1|5388.1|5393.8|5387.8|4
1639639940000|2021-12-16 07:32:20|5394.6|5388.6|5394.8|5388.8|5394.8|5388.8|5394.6|5388.6|4
1639639970000|2021-12-16 07:32:50|5396.4|5390.4|5396.6|5390.6|5396.6|5390.6|5396.4|5390.4|4
1639639980000|2021-12-16 07:33:00|||||||||1
1639639990000|2021-12-16 07:33:10|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|1
1639640040000|2021-12-16 07:34:00|||||||||2
1639640060000|2021-12-16 07:34:20|5398.8|5392.8|5400.3|5394.3|5400.3|5394.3|5398.8|5392.8|28
1639640080000|2021-12-16 07:34:40|5400.8|5394.8|5401.1|5395.1|5401.1|5395.1|5400.8|5394.8|0
1639640090000|2021-12-16 07:34:50|5400.8|5394.8|5400.6|5394.6|5400.8|5394.8|5400.6|5394.6|3
1639640100000|2021-12-16 07:35:00|5400.9|5394.9|5400.6|5394.6|5401.1|5395.1|5400.6|5394.6|8
1639640120000|2021-12-16 07:35:20|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|18
1639640130000|2021-12-16 07:35:30|||||||||1
1639640150000|2021-12-16 07:35:50|5400.6|5394.6|5408.3|5402.3|5408.3|5402.3|5400.6|5394.6|16
1639640160000|2021-12-16 07:36:00|5408.1|5402.1|5408.8|5402.8|5408.8|5402.8|5407.9|5401.9|7
1639640170000|2021-12-16 07:36:10|5408.3|5402.3|5414.1|5408.1|5414.1|5408.1|5408.3|5402.3|22
1639640180000|2021-12-16 07:36:20|5413.9|5407.9|5413.8|5407.8|5414.3|5408.3|5413.8|5407.8|5
1639640190000|2021-12-16 07:36:30|5414.3|5408.3|5413.8|5407.8|5414.3|5408.3|5413.8|5407.8|2
1639640200000|2021-12-16 07:36:40|||||||||2
1639640210000|2021-12-16 07:36:50|5414.3|5408.3|5413.1|5407.1|5414.3|5408.3|5413.1|5407.1|2
1639640220000|2021-12-16 07:37:00|5413.3|5407.3|5413.1|5407.1|5413.3|5407.3|5413.1|5407.1|2
1639640230000|2021-12-16 07:37:10|||||||||1
1639640240000|2021-12-16 07:37:20|5412.8|5406.8|5412.3|5406.3|5412.8|5406.8|5412.3|5406.3|1
1639640250000|2021-12-16 07:37:30|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|1
1639640260000|2021-12-16 07:37:40|5412.6|5406.6|5412.8|5406.8|5413.8|5407.8|5412.6|5406.6|1
1639640270000|2021-12-16 07:37:50|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|2
1639640310000|2021-12-16 07:38:30|5412.9|5406.9|5412.8|5406.8|5412.9|5406.9|5412.8|5406.8|2
1639640320000|2021-12-16 07:38:40|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|0
1639640340000|2021-12-16 07:39:00|5413.8|5407.8|5412.3|5406.3|5413.8|5407.8|5412.3|5406.3|2
1639640350000|2021-12-16 07:39:10|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|0
1639640360000|2021-12-16 07:39:20|5412.8|5406.8|5412.4|5406.4|5413.8|5407.8|5412.4|5406.4|2
1639640370000|2021-12-16 07:39:30|5412.1|5406.1|5412.1|5406.1|5412.1|5406.1|5412.1|5406.1|0
1639640390000|2021-12-16 07:39:50|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|4
1639640400000|2021-12-16 07:40:00|5406.6|5400.6|5406.1|5400.1|5406.6|5400.6|5406.1|5400.1|1
1639640410000|2021-12-16 07:40:10|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|4
1639640420000|2021-12-16 07:40:20|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|0
1639640430000|2021-12-16 07:40:30|5410.1|5404.1|5409.4|5403.4|5410.1|5404.1|5408.8|5402.8|7
1639640440000|2021-12-16 07:40:40|5408.8|5402.8|5408.4|5402.4|5408.8|5402.8|5407.8|5401.8|4
1639640450000|2021-12-16 07:40:50|5408.9|5402.9|5409.3|5403.3|5409.3|5403.3|5408.8|5402.8|0
1639640510000|2021-12-16 07:41:50|||||||||1
1639640520000|2021-12-16 07:42:00|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|6
1639640570000|2021-12-16 07:42:50|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|3
1639640580000|2021-12-16 07:43:00|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|0
1639640630000|2021-12-16 07:43:50|||||||||1
1639640640000|2021-12-16 07:44:00|5409.1|5403.1|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|6
1639640650000|2021-12-16 07:44:10|5414.6|5408.6|5417.4|5411.4|5417.4|5411.4|5414.3|5408.3|23
1639640670000|2021-12-16 07:44:30|5417.1|5411.1|5416.4|5410.4|5417.4|5411.4|5415.4|5409.4|8
1639640700000|2021-12-16 07:45:00|5416.6|5410.6|5415.9|5409.9|5416.6|5410.6|5415.9|5409.9|2
1639640720000|2021-12-16 07:45:20|5416.1|5410.1|5416.4|5410.4|5416.4|5410.4|5416.1|5410.1|0
1639640740000|2021-12-16 07:45:40|5424.1|5418.1|5420.6|5414.6|5424.1|5418.1|5420.6|5414.6|36
1639640750000|2021-12-16 07:45:50|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|6
1639640760000|2021-12-16 07:46:00|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|1
1639640780000|2021-12-16 07:46:20|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1639640800000|2021-12-16 07:46:40|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1639640810000|2021-12-16 07:46:50|5416.3|5410.3|5415.8|5409.8|5416.3|5410.3|5415.8|5409.8|4
1639640820000|2021-12-16 07:47:00|||||||||1
1639640830000|2021-12-16 07:47:10|5416.1|5410.1|5416.6|5410.6|5416.6|5410.6|5416.1|5410.1|1
1639640840000|2021-12-16 07:47:20|5415.8|5409.8|5416.3|5410.3|5416.3|5410.3|5415.8|5409.8|12
1639640850000|2021-12-16 07:47:30|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5415.8|5409.8|0
1639640860000|2021-12-16 07:47:40|5415.8|5409.8|5415.4|5409.4|5415.8|5409.8|5415.4|5409.4|0
1639640870000|2021-12-16 07:47:50|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|0
1639640930000|2021-12-16 07:48:50|5415.9|5409.9|5415.8|5409.8|5415.9|5409.9|5415.8|5409.8|1
1639640940000|2021-12-16 07:49:00|5415.9|5409.9|5416.4|5410.4|5416.4|5410.4|5415.8|5409.8|3
1639640960000|2021-12-16 07:49:20|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|0
1639641000000|2021-12-16 07:50:00|5416.6|5410.6|5416.1|5410.1|5416.8|5410.8|5416.1|5410.1|2
1639641010000|2021-12-16 07:50:10|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|0
1639641030000|2021-12-16 07:50:30|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|3
1639641060000|2021-12-16 07:51:00|5416.4|5410.4|5415.9|5409.9|5416.4|5410.4|5415.4|5409.4|1
1639641100000|2021-12-16 07:51:40|||||||||5
1639641110000|2021-12-16 07:51:50|||||||||1
1639641120000|2021-12-16 07:52:00|5415.6|5409.6|5415.9|5409.9|5415.9|5409.9|5413.4|5407.4|8
1639641140000|2021-12-16 07:52:20|5415.8|5409.8|5415.9|5409.9|5415.9|5409.9|5415.8|5409.8|1
1639641180000|2021-12-16 07:53:00|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|0
1639641190000|2021-12-16 07:53:10|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|0
1639641200000|2021-12-16 07:53:20|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1639641230000|2021-12-16 07:53:50|5415.1|5409.1|5414.9|5408.9|5415.1|5409.1|5414.9|5408.9|2
1639641240000|2021-12-16 07:54:00|5415.4|5409.4|5419.9|5413.9|5419.9|5413.9|5415.4|5409.4|9
1639641260000|2021-12-16 07:54:20|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|0
1639641270000|2021-12-16 07:54:30|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|2
1639641280000|2021-12-16 07:54:40|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|1
1639641290000|2021-12-16 07:54:50|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|3
1639641340000|2021-12-16 07:55:40|||||||||1
1639641350000|2021-12-16 07:55:50|||||||||4
1639641360000|2021-12-16 07:56:00|||||||||1
1639641370000|2021-12-16 07:56:10|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|3
1639641420000|2021-12-16 07:57:00|5419.4|5413.4|5417.4|5411.4|5419.9|5413.9|5417.4|5411.4|7
1639641430000|2021-12-16 07:57:10|5418.4|5412.4|5417.4|5411.4|5418.4|5412.4|5417.4|5411.4|2
1639641450000|2021-12-16 07:57:30|5417.6|5411.6|5418.4|5412.4|5418.4|5412.4|5417.6|5411.6|1
1639641460000|2021-12-16 07:57:40|5417.9|5411.9|5418.9|5412.9|5418.9|5412.9|5417.9|5411.9|3
1639641470000|2021-12-16 07:57:50|5419.4|5413.4|5419.6|5413.6|5419.6|5413.6|5419.4|5413.4|1
1639641480000|2021-12-16 07:58:00|5419.9|5413.9|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|2
1639641500000|2021-12-16 07:58:20|5419.9|5413.9|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|0
1639641540000|2021-12-16 07:59:00|5420.4|5414.4|5419.4|5413.4|5420.4|5414.4|5419.4|5413.4|2
1639641550000|2021-12-16 07:59:10|5417.9|5411.9|5417.9|5411.9|5418.4|5412.4|5417.9|5411.9|1
1639641560000|2021-12-16 07:59:20|5417.4|5411.4|5417.3|5411.3|5417.4|5411.4|5417.3|5411.3|0
1639641570000|2021-12-16 07:59:30|5416.9|5410.9|5417.8|5411.8|5417.8|5411.8|5416.9|5410.9|4
1639641580000|2021-12-16 07:59:40|||||||||1
1639641590000|2021-12-16 07:59:50|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|0
1639641600000|2021-12-16 08:00:00|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|1
1639641610000|2021-12-16 08:00:10|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|0
1639641620000|2021-12-16 08:00:20|5416.4|5410.4|5417.1|5411.1|5417.1|5411.1|5416.4|5410.4|3
1639641630000|2021-12-16 08:00:30|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639641640000|2021-12-16 08:00:40|5416.4|5410.4|5416.3|5410.3|5416.4|5410.4|5416.3|5410.3|1
1639641650000|2021-12-16 08:00:50|5415.8|5409.8|5415.8|5409.8|5416.4|5410.4|5415.8|5409.8|2
1639641660000|2021-12-16 08:01:00|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|0
1639641700000|2021-12-16 08:01:40|5415.9|5409.9|5415.3|5409.3|5415.9|5409.9|5415.3|5409.3|1
1639641710000|2021-12-16 08:01:50|5414.9|5408.9|5415.3|5409.3|5415.3|5409.3|5414.9|5408.9|3
1639641720000|2021-12-16 08:02:00|5415.4|5409.4|5415.3|5409.3|5415.4|5409.4|5414.8|5408.8|25
1639641730000|2021-12-16 08:02:10|5415.4|5409.4|5415.3|5409.3|5415.4|5409.4|5415.3|5409.3|1
1639641750000|2021-12-16 08:02:30|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|0
1639641770000|2021-12-16 08:02:50|5415.9|5409.9|5417.9|5411.9|5417.9|5411.9|5415.9|5409.9|2
1639641810000|2021-12-16 08:03:30|5418.3|5412.3|5421.3|5415.3|5421.3|5415.3|5418.3|5412.3|5
1639641820000|2021-12-16 08:03:40|5421.1|5415.1|5420.3|5414.3|5421.1|5415.1|5420.3|5414.3|0
1639641830000|2021-12-16 08:03:50|5419.8|5413.8|5420.3|5414.3|5420.3|5414.3|5419.8|5413.8|0
1639641840000|2021-12-16 08:04:00|5417.8|5411.8|5415.8|5409.8|5417.8|5411.8|5415.8|5409.8|2
1639641860000|2021-12-16 08:04:20|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|0
1639641870000|2021-12-16 08:04:30|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|0
1639641880000|2021-12-16 08:04:40|5415.6|5409.6|5415.3|5409.3|5415.6|5409.6|5415.3|5409.3|1
1639641890000|2021-12-16 08:04:50|5415.1|5409.1|5414.8|5408.8|5415.1|5409.1|5414.8|5408.8|0
1639641900000|2021-12-16 08:05:00|5416.4|5410.4|5415.3|5409.3|5416.4|5410.4|5415.3|5409.3|3
1639641930000|2021-12-16 08:05:30|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1639641940000|2021-12-16 08:05:40|5415.3|5409.3|5415.3|5409.3|5415.4|5409.4|5415.3|5409.3|0
1639641950000|2021-12-16 08:05:50|5416.3|5410.3|5415.8|5409.8|5416.8|5410.8|5415.8|5409.8|4
1639641960000|2021-12-16 08:06:00|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1639641980000|2021-12-16 08:06:20|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|1
1639642000000|2021-12-16 08:06:40|||||||||1
1639642010000|2021-12-16 08:06:50|||||||||1
1639642020000|2021-12-16 08:07:00|5415.8|5409.8|5416.4|5410.4|5418.8|5412.8|5415.8|5409.8|6
1639642030000|2021-12-16 08:07:10|5418|5412|5417.4|5411.4|5419.3|5413.3|5416.4|5410.4|2
1639642040000|2021-12-16 08:07:20|5417.3|5411.3|5417.9|5411.9|5417.9|5411.9|5417.1|5411.1|19
1639642050000|2021-12-16 08:07:30|5418.1|5412.1|5417.9|5411.9|5418.1|5412.1|5417.4|5411.4|3
1639642060000|2021-12-16 08:07:40|5418.1|5412.1|5418.4|5412.4|5418.4|5412.4|5417.9|5411.9|0
1639642080000|2021-12-16 08:08:00|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1639642090000|2021-12-16 08:08:10|5418.5|5412.5|5416.1|5410.1|5418.5|5412.5|5416.1|5410.1|1
1639642120000|2021-12-16 08:08:40|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|3
1639642130000|2021-12-16 08:08:50|5416.8|5410.8|5419.1|5413.1|5419.1|5413.1|5416.1|5410.1|9
1639642140000|2021-12-16 08:09:00|5419.4|5413.4|5417.1|5411.1|5419.4|5413.4|5417.1|5411.1|5
1639642150000|2021-12-16 08:09:10|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|0
1639642180000|2021-12-16 08:09:40|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|1
1639642200000|2021-12-16 08:10:00|5415.6|5409.6|5415.6|5409.6|5417.3|5411.3|5415.4|5409.4|1
1639642210000|2021-12-16 08:10:10|5415.4|5409.4|5415.9|5409.9|5415.9|5409.9|5415.4|5409.4|0
1639642220000|2021-12-16 08:10:20|5414.9|5408.9|5415.1|5409.1|5415.1|5409.1|5414.6|5408.6|8
1639642230000|2021-12-16 08:10:30|5414.6|5408.6|5416.1|5410.1|5416.1|5410.1|5414.6|5408.6|6
1639642260000|2021-12-16 08:11:00|5415.6|5409.6|5417.4|5411.4|5417.4|5411.4|5415.6|5409.6|3
1639642270000|2021-12-16 08:11:10|5416.6|5410.6|5416.3|5410.3|5417.8|5411.8|5416.3|5410.3|0
1639642290000|2021-12-16 08:11:30|5417.1|5411.1|5415.8|5409.8|5417.1|5411.1|5415.8|5409.8|0
1639642300000|2021-12-16 08:11:40|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1639642310000|2021-12-16 08:11:50|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|3
1639642320000|2021-12-16 08:12:00|||||||||2
1639642330000|2021-12-16 08:12:10|5415.9|5409.9|5417.9|5411.9|5417.9|5411.9|5415.9|5409.9|3
1639642340000|2021-12-16 08:12:20|5418.3|5412.3|5415.9|5409.9|5418.3|5412.3|5415.9|5409.9|2
1639642370000|2021-12-16 08:12:50|5416.1|5410.1|5417.4|5411.4|5417.4|5411.4|5416.1|5410.1|3
1639642380000|2021-12-16 08:13:00|5416.9|5410.9|5416.3|5410.3|5416.9|5410.9|5416.3|5410.3|0
1639642390000|2021-12-16 08:13:10|5416.1|5410.1|5414.8|5408.8|5416.1|5410.1|5414.8|5408.8|1
1639642400000|2021-12-16 08:13:20|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|8
1639642440000|2021-12-16 08:14:00|5416.1|5410.1|5415.6|5409.6|5416.1|5410.1|5415.6|5409.6|2
1639642450000|2021-12-16 08:14:10|5415.1|5409.1|5414.9|5408.9|5415.1|5409.1|5414.9|5408.9|0
1639642470000|2021-12-16 08:14:30|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1639642490000|2021-12-16 08:14:50|||||||||1
1639642500000|2021-12-16 08:15:00|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.4|5408.4|3
1639642510000|2021-12-16 08:15:10|5415.8|5409.8|5416.6|5410.6|5416.6|5410.6|5415.8|5409.8|1
1639642520000|2021-12-16 08:15:20|5415.3|5409.3|5415.1|5409.1|5415.3|5409.3|5415.1|5409.1|0
1639642540000|2021-12-16 08:15:40|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1639642550000|2021-12-16 08:15:50|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|0
1639642570000|2021-12-16 08:16:10|||||||||1
1639642580000|2021-12-16 08:16:20|5414.9|5408.9|5415.3|5409.3|5415.6|5409.6|5414.9|5408.9|0
1639642590000|2021-12-16 08:16:30|5415.6|5409.6|5416.8|5410.8|5416.8|5410.8|5415.6|5409.6|3
1639642600000|2021-12-16 08:16:40|5416.1|5410.1|5415.9|5409.9|5416.1|5410.1|5415.4|5409.4|1
1639642610000|2021-12-16 08:16:50|5416.1|5410.1|5415.8|5409.8|5416.1|5410.1|5415.8|5409.8|0
1639642620000|2021-12-16 08:17:00|5415.4|5409.4|5414.9|5408.9|5415.4|5409.4|5414.9|5408.9|0
1639642650000|2021-12-16 08:17:30|||||||||1
1639642670000|2021-12-16 08:17:50|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|1
1639642680000|2021-12-16 08:18:00|5415.4|5409.4|5414.9|5408.9|5416.1|5410.1|5414.9|5408.9|0
1639642690000|2021-12-16 08:18:10|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5
1639642710000|2021-12-16 08:18:30|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|0
1639642730000|2021-12-16 08:18:50|5416.3|5410.3|5416.1|5410.1|5416.3|5410.3|5415.9|5409.9|0
1639642740000|2021-12-16 08:19:00|5416.3|5410.3|5416.1|5410.1|5416.3|5410.3|5415.6|5409.6|0
1639642750000|2021-12-16 08:19:10|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|0
1639642760000|2021-12-16 08:19:20|5416.4|5410.4|5414.6|5408.6|5416.4|5410.4|5414.6|5408.6|1
1639642790000|2021-12-16 08:19:50|||||||||1
1639642800000|2021-12-16 08:20:00|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|0
1639642830000|2021-12-16 08:20:30|5415.3|5409.3|5416.9|5410.9|5416.9|5410.9|5415.3|5409.3|1
1639642840000|2021-12-16 08:20:40|5417.1|5411.1|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|6
1639642850000|2021-12-16 08:20:50|5417.3|5411.3|5417.1|5411.1|5417.6|5411.6|5417.1|5411.1|0
1639642860000|2021-12-16 08:21:00|5416.9|5410.9|5416.4|5410.4|5416.9|5410.9|5416.4|5410.4|0
1639642900000|2021-12-16 08:21:40|5415.6|5409.6|5416.1|5410.1|5416.1|5410.1|5415.6|5409.6|1
1639642910000|2021-12-16 08:21:50|5416.4|5410.4|5416.1|5410.1|5416.4|5410.4|5416.1|5410.1|0
1639642930000|2021-12-16 08:22:10|5416.4|5410.4|5416.4|5410.4|5416.6|5410.6|5416.4|5410.4|0
1639642950000|2021-12-16 08:22:30|5416.6|5410.6|5417.8|5411.8|5417.8|5411.8|5416.6|5410.6|4
1639642960000|2021-12-16 08:22:40|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1639642970000|2021-12-16 08:22:50|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|1
1639642980000|2021-12-16 08:23:00|5416.4|5410.4|5416.3|5410.3|5416.4|5410.4|5416.1|5410.1|1
1639642990000|2021-12-16 08:23:10|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639643010000|2021-12-16 08:23:30|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|0
1639643020000|2021-12-16 08:23:40|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|0
1639643030000|2021-12-16 08:23:50|5416.3|5410.3|5415.9|5409.9|5416.3|5410.3|5415.9|5409.9|0
1639643040000|2021-12-16 08:24:00|5416.8|5410.8|5416.9|5410.9|5417.1|5411.1|5416.4|5410.4|1
1639643050000|2021-12-16 08:24:10|5417.1|5411.1|5416.1|5410.1|5417.1|5411.1|5416.1|5410.1|0
1639643060000|2021-12-16 08:24:20|5415.8|5409.8|5415.9|5409.9|5416.3|5410.3|5415.8|5409.8|0
1639643080000|2021-12-16 08:24:40|5415.8|5409.8|5415.9|5409.9|5415.9|5409.9|5415.8|5409.8|0
1639643090000|2021-12-16 08:24:50|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|1
1639643100000|2021-12-16 08:25:00|5417.8|5411.8|5418.1|5412.1|5418.1|5412.1|5417.3|5411.3|4
1639643110000|2021-12-16 08:25:10|5418.6|5412.6|5417.9|5411.9|5418.6|5412.6|5417.6|5411.6|0
1639643140000|2021-12-16 08:25:40|5418.3|5412.3|5418.6|5412.6|5418.9|5412.9|5418.3|5412.3|0
1639643150000|2021-12-16 08:25:50|5418.8|5412.8|5419.1|5413.1|5419.1|5413.1|5418.8|5412.8|0
1639643160000|2021-12-16 08:26:00|5419.6|5413.6|5418.3|5412.3|5419.9|5413.9|5418.3|5412.3|0
1639643170000|2021-12-16 08:26:10|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|0
1639643190000|2021-12-16 08:26:30|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|0
1639643200000|2021-12-16 08:26:40|5418.6|5412.6|5418.6|5412.6|5418.9|5412.9|5418.6|5412.6|0
1639643210000|2021-12-16 08:26:50|5422.1|5416.1|5422.8|5416.8|5423.6|5417.6|5422.1|5416.1|9
1639643220000|2021-12-16 08:27:00|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|1
1639643230000|2021-12-16 08:27:10|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|0
1639643250000|2021-12-16 08:27:30|5420.9|5414.9|5422.8|5416.8|5422.9|5416.9|5420.9|5414.9|2
1639643260000|2021-12-16 08:27:40|5422.9|5416.9|5423.4|5417.4|5423.4|5417.4|5422.9|5416.9|1
1639643280000|2021-12-16 08:28:00|5423.6|5417.6|5423.9|5417.9|5423.9|5417.9|5423.6|5417.6|0
1639643310000|2021-12-16 08:28:30|5424.1|5418.1|5421.1|5415.1|5424.1|5418.1|5421.1|5415.1|1
1639643320000|2021-12-16 08:28:40|5421.4|5415.4|5422.4|5416.4|5422.4|5416.4|5421.4|5415.4|0
1639643330000|2021-12-16 08:28:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|3
1639643340000|2021-12-16 08:29:00|5423.7|5417.7|5422.9|5416.9|5423.7|5417.7|5422.9|5416.9|1
1639643360000|2021-12-16 08:29:20|5423.4|5417.4|5423.2|5417.2|5423.4|5417.4|5423.2|5417.2|0
1639643370000|2021-12-16 08:29:30|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639643390000|2021-12-16 08:29:50|5423.1|5417.1|5422.9|5416.9|5423.1|5417.1|5422.9|5416.9|1
1639643400000|2021-12-16 08:30:00|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|10
1639643460000|2021-12-16 08:31:00|5422.8|5416.8|5422.9|5416.9|5422.9|5416.9|5422.4|5416.4|9
1639643480000|2021-12-16 08:31:20|5423.1|5417.1|5423.4|5417.4|5423.4|5417.4|5423.1|5417.1|0
1639643510000|2021-12-16 08:31:50|||||||||1
1639643520000|2021-12-16 08:32:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|2
1639643550000|2021-12-16 08:32:30|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1639643560000|2021-12-16 08:32:40|||||||||1
1639643580000|2021-12-16 08:33:00|5423.9|5417.9|5423.4|5417.4|5424.4|5418.4|5423.4|5417.4|3
1639643610000|2021-12-16 08:33:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1639643620000|2021-12-16 08:33:40|||||||||1
1639643630000|2021-12-16 08:33:50|5424.4|5418.4|5423.4|5417.4|5424.4|5418.4|5423.4|5417.4|1
1639643640000|2021-12-16 08:34:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639643650000|2021-12-16 08:34:10|5423.4|5417.4|5423.6|5417.6|5423.6|5417.6|5423.4|5417.4|3
1639643660000|2021-12-16 08:34:20|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1639643670000|2021-12-16 08:34:30|5424.1|5418.1|5423.9|5417.9|5424.1|5418.1|5423.9|5417.9|0
1639643680000|2021-12-16 08:34:40|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1639643690000|2021-12-16 08:34:50|5423.4|5417.4|5423.4|5417.4|5423.6|5417.6|5423.4|5417.4|0
1639643700000|2021-12-16 08:35:00|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1639643710000|2021-12-16 08:35:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1639643750000|2021-12-16 08:35:50|5423.6|5417.6|5423.4|5417.4|5423.6|5417.6|5423.4|5417.4|1
1639643770000|2021-12-16 08:36:10|5423.6|5417.6|5423.9|5417.9|5423.9|5417.9|5423.6|5417.6|0
1639643790000|2021-12-16 08:36:30|5424.1|5418.1|5423.9|5417.9|5424.1|5418.1|5423.9|5417.9|0
1639643800000|2021-12-16 08:36:40|5424.4|5418.4|5431.1|5425.1|5431.1|5425.1|5424.4|5418.4|10
1639643810000|2021-12-16 08:36:50|5431.3|5425.3|5431.9|5425.9|5431.9|5425.9|5431.3|5425.3|0
1639643820000|2021-12-16 08:37:00|5431.6|5425.6|5431.6|5425.6|5432.1|5426.1|5431.6|5425.6|12
1639643830000|2021-12-16 08:37:10|||||||||3
1639643840000|2021-12-16 08:37:20|5431.9|5425.9|5431.8|5425.8|5431.9|5425.9|5431.6|5425.6|5
1639643850000|2021-12-16 08:37:30|5430.9|5424.9|5432.4|5426.4|5432.4|5426.4|5430.9|5424.9|10
1639643860000|2021-12-16 08:37:40|||||||||4
1639643870000|2021-12-16 08:37:50|5432.9|5426.9|5436.6|5430.6|5436.6|5430.6|5432.9|5426.9|7
1639643890000|2021-12-16 08:38:10|5437.9|5431.9|5435.1|5429.1|5438.9|5432.9|5435.1|5429.1|9
1639643900000|2021-12-16 08:38:20|5435.3|5429.3|5435.6|5429.6|5435.6|5429.6|5434.9|5428.9|3
1639643910000|2021-12-16 08:38:30|5435.4|5429.4|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|2
1639643920000|2021-12-16 08:38:40|5435.4|5429.4|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|3
1639643930000|2021-12-16 08:38:50|5435.4|5429.4|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|2
1639643940000|2021-12-16 08:39:00|5435.4|5429.4|5434.9|5428.9|5435.6|5429.6|5434.9|5428.9|2
1639643950000|2021-12-16 08:39:10|5435.6|5429.6|5435.4|5429.4|5435.6|5429.6|5435.4|5429.4|3
1639643960000|2021-12-16 08:39:20|5435.6|5429.6|5435.9|5429.9|5435.9|5429.9|5435.6|5429.6|1
1639643970000|2021-12-16 08:39:30|5436.6|5430.6|5435.9|5429.9|5436.6|5430.6|5435.9|5429.9|4
1639643990000|2021-12-16 08:39:50|5435.8|5429.8|5435.9|5429.9|5435.9|5429.9|5435.8|5429.8|6
1639644000000|2021-12-16 08:40:00|5435.8|5429.8|5435.1|5429.1|5435.8|5429.8|5435.1|5429.1|2
1639644010000|2021-12-16 08:40:10|5434.9|5428.9|5435.1|5429.1|5435.1|5429.1|5434.9|5428.9|1
1639644020000|2021-12-16 08:40:20|5435.6|5429.6|5436.1|5430.1|5436.1|5430.1|5435.6|5429.6|10
1639644030000|2021-12-16 08:40:30|5436.3|5430.3|5435.6|5429.6|5436.3|5430.3|5435.6|5429.6|3
1639644040000|2021-12-16 08:40:40|||||||||7
1639644050000|2021-12-16 08:40:50|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|1
1639644060000|2021-12-16 08:41:00|5435.6|5429.6|5438.8|5432.8|5438.8|5432.8|5435.1|5429.1|13
1639644070000|2021-12-16 08:41:10|||||||||1
1639644080000|2021-12-16 08:41:20|5438.9|5432.9|5439.1|5433.1|5439.1|5433.1|5438.8|5432.8|0
1639644090000|2021-12-16 08:41:30|5439.4|5433.4|5440.6|5434.6|5440.6|5434.6|5439.4|5433.4|3
1639644110000|2021-12-16 08:41:50|5441.1|5435.1|5441.9|5435.9|5441.9|5435.9|5441.1|5435.1|0
1639644120000|2021-12-16 08:42:00|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|2
1639644130000|2021-12-16 08:42:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|4
1639644140000|2021-12-16 08:42:20|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|1
1639644150000|2021-12-16 08:42:30|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|3
1639644160000|2021-12-16 08:42:40|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|1
1639644170000|2021-12-16 08:42:50|5440.6|5434.6|5439.3|5433.3|5440.6|5434.6|5439.3|5433.3|0
1639644180000|2021-12-16 08:43:00|5438.9|5432.9|5438.6|5432.6|5438.9|5432.9|5438.6|5432.6|0
1639644190000|2021-12-16 08:43:10|5437.9|5431.9|5436.6|5430.6|5437.9|5431.9|5436.6|5430.6|1
1639644200000|2021-12-16 08:43:20|5436.8|5430.8|5436.8|5430.8|5437.3|5431.3|5436.8|5430.8|1
1639644210000|2021-12-16 08:43:30|5437.3|5431.3|5439.8|5433.8|5439.8|5433.8|5437.1|5431.1|3
1639644220000|2021-12-16 08:43:40|5439.3|5433.3|5436.3|5430.3|5439.3|5433.3|5435.6|5429.6|1
1639644240000|2021-12-16 08:44:00|5436.1|5430.1|5436.3|5430.3|5436.3|5430.3|5436.1|5430.1|0
1639644270000|2021-12-16 08:44:30|5436.6|5430.6|5436.8|5430.8|5436.8|5430.8|5436.6|5430.6|0
1639644280000|2021-12-16 08:44:40|5437.1|5431.1|5437.4|5431.4|5437.4|5431.4|5437.1|5431.1|5
1639644290000|2021-12-16 08:44:50|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|0
1639644300000|2021-12-16 08:45:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5436.4|5430.4|1
1639644340000|2021-12-16 08:45:40|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|0
1639644350000|2021-12-16 08:45:50|||||||||1
1639644360000|2021-12-16 08:46:00|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|0
1639644370000|2021-12-16 08:46:10|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|3
1639644400000|2021-12-16 08:46:40|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1639644410000|2021-12-16 08:46:50|||||||||2
1639644420000|2021-12-16 08:47:00|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1639644430000|2021-12-16 08:47:10|||||||||1
1639644440000|2021-12-16 08:47:20|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|2
1639644450000|2021-12-16 08:47:30|5434.7|5428.7|5434.4|5428.4|5434.7|5428.7|5434.4|5428.4|0
1639644470000|2021-12-16 08:47:50|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|2
1639644510000|2021-12-16 08:48:30|5432.6|5426.6|5431.9|5425.9|5432.6|5426.6|5431.9|5425.9|0
1639644530000|2021-12-16 08:48:50|||||||||2
1639644540000|2021-12-16 08:49:00|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|2
1639644550000|2021-12-16 08:49:10|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|2
1639644560000|2021-12-16 08:49:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|1
1639644580000|2021-12-16 08:49:40|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1639644600000|2021-12-16 08:50:00|5433|5427|5433.9|5427.9|5433.9|5427.9|5432.9|5426.9|5
1639644610000|2021-12-16 08:50:10|5434.1|5428.1|5433.9|5427.9|5434.1|5428.1|5433.9|5427.9|0
1639644620000|2021-12-16 08:50:20|5434.1|5428.1|5434.4|5428.4|5434.4|5428.4|5434.1|5428.1|0
1639644640000|2021-12-16 08:50:40|||||||||1
1639644650000|2021-12-16 08:50:50|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|0
1639644660000|2021-12-16 08:51:00|5435.1|5429.1|5434.4|5428.4|5435.1|5429.1|5434.4|5428.4|6
1639644680000|2021-12-16 08:51:20|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1639644710000|2021-12-16 08:51:50|5434.6|5428.6|5434.6|5428.6|5434.8|5428.8|5434.6|5428.6|5
1639644720000|2021-12-16 08:52:00|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1639644730000|2021-12-16 08:52:10|5434.6|5428.6|5434.9|5428.9|5434.9|5428.9|5434.6|5428.6|0
1639644750000|2021-12-16 08:52:30|5435.1|5429.1|5434.9|5428.9|5435.1|5429.1|5434.9|5428.9|0
1639644770000|2021-12-16 08:52:50|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|1
1639644780000|2021-12-16 08:53:00|5435.3|5429.3|5435.4|5429.4|5435.9|5429.9|5435.1|5429.1|0
1639644790000|2021-12-16 08:53:10|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|1
1639644830000|2021-12-16 08:53:50|5436.3|5430.3|5436.9|5430.9|5436.9|5430.9|5436.3|5430.3|0
1639644840000|2021-12-16 08:54:00|5435.4|5429.4|5435.4|5429.4|5436.4|5430.4|5435.4|5429.4|3
1639644860000|2021-12-16 08:54:20|5435.2|5429.2|5434.9|5428.9|5435.2|5429.2|5434.9|5428.9|0
1639644870000|2021-12-16 08:54:30|5434.7|5428.7|5432.4|5426.4|5434.7|5428.7|5432.4|5426.4|3
1639644890000|2021-12-16 08:54:50|5432.6|5426.6|5433.4|5427.4|5433.4|5427.4|5432.6|5426.6|0
1639644900000|2021-12-16 08:55:00|5433.6|5427.6|5434.9|5428.9|5434.9|5428.9|5432.4|5426.4|11
1639644910000|2021-12-16 08:55:10|5435.1|5429.1|5436.9|5430.9|5436.9|5430.9|5435.1|5429.1|8
1639644920000|2021-12-16 08:55:20|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|1
1639644930000|2021-12-16 08:55:30|5434.1|5428.1|5434.1|5428.1|5434.3|5428.3|5434.1|5428.1|0
1639644940000|2021-12-16 08:55:40|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|0
1639644950000|2021-12-16 08:55:50|5433.8|5427.8|5433.6|5427.6|5433.8|5427.8|5433.6|5427.6|1
1639644960000|2021-12-16 08:56:00|5433.8|5427.8|5432.8|5426.8|5433.8|5427.8|5431.6|5425.6|2
1639644970000|2021-12-16 08:56:10|5432.6|5426.6|5432.3|5426.3|5432.6|5426.6|5432.3|5426.3|0
1639644990000|2021-12-16 08:56:30|5432.6|5426.6|5433.1|5427.1|5433.3|5427.3|5432.6|5426.6|0
1639645000000|2021-12-16 08:56:40|5432.9|5426.9|5432.6|5426.6|5432.9|5426.9|5432.6|5426.6|0
1639645020000|2021-12-16 08:57:00|5433.1|5427.1|5434.9|5428.9|5434.9|5428.9|5433.1|5427.1|2
1639645050000|2021-12-16 08:57:30|5435.4|5429.4|5434.1|5428.1|5435.4|5429.4|5433.6|5427.6|0
1639645080000|2021-12-16 08:58:00|5433.9|5427.9|5433.6|5427.6|5433.9|5427.9|5433.6|5427.6|0
1639645090000|2021-12-16 08:58:10|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5
1639645100000|2021-12-16 08:58:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1639645140000|2021-12-16 08:59:00|5432.1|5426.1|5431.9|5425.9|5432.1|5426.1|5431.9|5425.9|3
1639645160000|2021-12-16 08:59:20|5432.1|5426.1|5432.4|5426.4|5432.4|5426.4|5432.1|5426.1|0
1639645170000|2021-12-16 08:59:30|||||||||2
1639645180000|2021-12-16 08:59:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|3
1639645190000|2021-12-16 08:59:50|5432.1|5426.1|5432.2|5426.2|5432.2|5426.2|5432.1|5426.1|0
1639645200000|2021-12-16 09:00:00|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5
1639645230000|2021-12-16 09:00:30|5432.1|5426.1|5432.4|5426.4|5432.4|5426.4|5432.1|5426.1|1
1639645240000|2021-12-16 09:00:40|||||||||1
1639645250000|2021-12-16 09:00:50|5432.1|5426.1|5432.6|5426.6|5432.6|5426.6|5432.1|5426.1|2
1639645290000|2021-12-16 09:01:30|5432.8|5426.8|5433.1|5427.1|5433.1|5427.1|5432.8|5426.8|0
1639645300000|2021-12-16 09:01:40|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|3
1639645310000|2021-12-16 09:01:50|5433.8|5427.8|5433.4|5427.4|5433.8|5427.8|5433.4|5427.4|1
1639645350000|2021-12-16 09:02:30|5433.1|5427.1|5432.6|5426.6|5433.1|5427.1|5432.6|5426.6|0
1639645370000|2021-12-16 09:02:50|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1639645380000|2021-12-16 09:03:00|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|1
1639645430000|2021-12-16 09:03:50|5433.6|5427.6|5433.4|5427.4|5433.6|5427.6|5432.9|5426.9|1
1639645450000|2021-12-16 09:04:10|5432.9|5426.9|5432.9|5426.9|5433.1|5427.1|5432.9|5426.9|0
1639645460000|2021-12-16 09:04:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|3
1639645470000|2021-12-16 09:04:30|5432.1|5426.1|5430.6|5424.6|5432.1|5426.1|5430.6|5424.6|4
1639645500000|2021-12-16 09:05:00|||||||||5
1639645540000|2021-12-16 09:05:40|5432.4|5426.4|5432.1|5426.1|5432.4|5426.4|5432.1|5426.1|4
1639645560000|2021-12-16 09:06:00|5431.6|5425.6|5430.1|5424.1|5431.6|5425.6|5430.1|5424.1|4
1639645570000|2021-12-16 09:06:10|||||||||5
1639645610000|2021-12-16 09:06:50|||||||||1
1639645620000|2021-12-16 09:07:00|||||||||2
1639645630000|2021-12-16 09:07:10|||||||||9
1639645670000|2021-12-16 09:07:50|||||||||1
1639645740000|2021-12-16 09:09:00|5429.1|5423.1|5423.4|5417.4|5429.1|5423.1|5422.6|5416.6|13
1639645750000|2021-12-16 09:09:10|5423.6|5417.6|5423.9|5417.9|5423.9|5417.9|5423.6|5417.6|0
1639645780000|2021-12-16 09:09:40|||||||||1
1639645790000|2021-12-16 09:09:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1639645800000|2021-12-16 09:10:00|5423.1|5417.1|5422.9|5416.9|5423.1|5417.1|5422.9|5416.9|0
1639645850000|2021-12-16 09:10:50|||||||||1
1639645890000|2021-12-16 09:11:30|5423.1|5417.1|5423.4|5417.4|5423.4|5417.4|5423.1|5417.1|0
1639645900000|2021-12-16 09:11:40|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639645910000|2021-12-16 09:11:50|5423.1|5417.1|5422.9|5416.9|5423.1|5417.1|5422.9|5416.9|1
1639645920000|2021-12-16 09:12:00|5423.1|5417.1|5422.9|5416.9|5423.1|5417.1|5422.9|5416.9|0
1639645930000|2021-12-16 09:12:10|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1639645960000|2021-12-16 09:12:40|5422.6|5416.6|5423.4|5417.4|5423.4|5417.4|5422.6|5416.6|2
1639645970000|2021-12-16 09:12:50|5424.8|5418.8|5425.1|5419.1|5425.4|5419.4|5424.8|5418.8|3
1639645990000|2021-12-16 09:13:10|5425.3|5419.3|5425.6|5419.6|5425.6|5419.6|5425.3|5419.3|0
1639646000000|2021-12-16 09:13:20|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1639646010000|2021-12-16 09:13:30|5425.3|5419.3|5425.6|5419.6|5425.6|5419.6|5425.3|5419.3|3
1639646030000|2021-12-16 09:13:50|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5424.9|5418.9|0
1639646040000|2021-12-16 09:14:00|5425.4|5419.4|5422.9|5416.9|5425.9|5419.9|5422.9|5416.9|5
1639646110000|2021-12-16 09:15:10|||||||||1
1639646130000|2021-12-16 09:15:30|5423.4|5417.4|5424.1|5418.1|5424.1|5418.1|5423.4|5417.4|0
1639646180000|2021-12-16 09:16:20|5425.1|5419.1|5424.6|5418.6|5425.1|5419.1|5424.6|5418.6|2
1639646190000|2021-12-16 09:16:30|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|2
1639646200000|2021-12-16 09:16:40|5423.2|5417.2|5422.9|5416.9|5423.2|5417.2|5422.9|5416.9|0
1639646230000|2021-12-16 09:17:10|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1639646260000|2021-12-16 09:17:40|||||||||3
1639646270000|2021-12-16 09:17:50|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|3
1639646290000|2021-12-16 09:18:10|5422.6|5416.6|5416.6|5410.6|5422.6|5416.6|5416.6|5410.6|17
1639646310000|2021-12-16 09:18:30|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|0
1639646320000|2021-12-16 09:18:40|5415.9|5409.9|5416.3|5410.3|5416.3|5410.3|5415.1|5409.1|6
1639646340000|2021-12-16 09:19:00|5416.4|5410.4|5416.6|5410.6|5417.1|5411.1|5416.4|5410.4|0
1639646360000|2021-12-16 09:19:20|5416.8|5410.8|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|0
1639646370000|2021-12-16 09:19:30|5417.6|5411.6|5416.9|5410.9|5417.6|5411.6|5416.9|5410.9|1
1639646390000|2021-12-16 09:19:50|||||||||1
1639646400000|2021-12-16 09:20:00|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1639646420000|2021-12-16 09:20:20|5414.6|5408.6|5414.4|5408.4|5414.6|5408.6|5414.4|5408.4|4
1639646430000|2021-12-16 09:20:30|5414.6|5408.6|5416.8|5410.8|5416.8|5410.8|5414.6|5408.6|6
1639646440000|2021-12-16 09:20:40|5416.3|5410.3|5415.4|5409.4|5416.3|5410.3|5415.4|5409.4|1
1639646480000|2021-12-16 09:21:20|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1639646490000|2021-12-16 09:21:30|||||||||10
1639646500000|2021-12-16 09:21:40|5415.4|5409.4|5412.9|5406.9|5415.4|5409.4|5412.9|5406.9|1
1639646530000|2021-12-16 09:22:10|||||||||1
1639646540000|2021-12-16 09:22:20|5413.1|5407.1|5407.3|5401.3|5413.1|5407.1|5406.6|5400.6|8
1639646550000|2021-12-16 09:22:30|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1639646560000|2021-12-16 09:22:40|5410.8|5404.8|5410.3|5404.3|5411.1|5405.1|5410.3|5404.3|3
1639646570000|2021-12-16 09:22:50|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.1|5403.1|2
1639646580000|2021-12-16 09:23:00|5409.8|5403.8|5410.6|5404.6|5410.6|5404.6|5409.8|5403.8|0
1639646590000|2021-12-16 09:23:10|5410.9|5404.9|5410.1|5404.1|5410.9|5404.9|5410.1|5404.1|0
1639646600000|2021-12-16 09:23:20|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1639646610000|2021-12-16 09:23:30|5410.1|5404.1|5410.1|5404.1|5410.4|5404.4|5410.1|5404.1|0
1639646620000|2021-12-16 09:23:40|5410.4|5404.4|5410.3|5404.3|5411.1|5405.1|5410.3|5404.3|0
1639646630000|2021-12-16 09:23:50|5410.6|5404.6|5411.3|5405.3|5411.3|5405.3|5410.6|5404.6|0
1639646640000|2021-12-16 09:24:00|5411.6|5405.6|5409.9|5403.9|5411.6|5405.6|5409.9|5403.9|5
1639646680000|2021-12-16 09:24:40|5405.6|5399.6|5401.9|5395.9|5405.6|5399.6|5401.4|5395.4|8
1639646690000|2021-12-16 09:24:50|5402.4|5396.4|5402.9|5396.9|5402.9|5396.9|5401.4|5395.4|2
1639646700000|2021-12-16 09:25:00|5403.1|5397.1|5404.6|5398.6|5404.6|5398.6|5403.1|5397.1|2
1639646710000|2021-12-16 09:25:10|5404.4|5398.4|5403.6|5397.6|5404.4|5398.4|5403.6|5397.6|1
1639646720000|2021-12-16 09:25:20|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|2
1639646730000|2021-12-16 09:25:30|5405.6|5399.6|5406.4|5400.4|5406.4|5400.4|5405.6|5399.6|0
1639646740000|2021-12-16 09:25:40|5406.2|5400.2|5405.9|5399.9|5406.2|5400.2|5405.6|5399.6|0
1639646750000|2021-12-16 09:25:50|5406.4|5400.4|5405.4|5399.4|5406.4|5400.4|5405.4|5399.4|0
1639646760000|2021-12-16 09:26:00|5405.6|5399.6|5405.9|5399.9|5405.9|5399.9|5405.6|5399.6|0
1639646770000|2021-12-16 09:26:10|5406.1|5400.1|5403.9|5397.9|5406.9|5400.9|5403.6|5397.6|1
1639646780000|2021-12-16 09:26:20|5403.7|5397.7|5403.4|5397.4|5403.7|5397.7|5403.4|5397.4|0
1639646800000|2021-12-16 09:26:40|5403.8|5397.8|5405.1|5399.1|5405.1|5399.1|5403.8|5397.8|0
1639646810000|2021-12-16 09:26:50|5405.6|5399.6|5404.6|5398.6|5405.6|5399.6|5404.6|5398.6|1
1639646840000|2021-12-16 09:27:20|5403.9|5397.9|5403.4|5397.4|5403.9|5397.9|5402.9|5396.9|2
1639646860000|2021-12-16 09:27:40|5402.8|5396.8|5400.9|5394.9|5402.8|5396.8|5400.9|5394.9|0
1639646880000|2021-12-16 09:28:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639646890000|2021-12-16 09:28:10|5401.4|5395.4|5403.6|5397.6|5403.6|5397.6|5401.4|5395.4|2
1639646900000|2021-12-16 09:28:20|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639646910000|2021-12-16 09:28:30|5403.1|5397.1|5404.1|5398.1|5404.1|5398.1|5403.1|5397.1|1
1639646920000|2021-12-16 09:28:40|5404.9|5398.9|5404.1|5398.1|5404.9|5398.9|5404.1|5398.1|0
1639646930000|2021-12-16 09:28:50|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639646940000|2021-12-16 09:29:00|5404.4|5398.4|5404.1|5398.1|5404.4|5398.4|5403.9|5397.9|2
1639646960000|2021-12-16 09:29:20|5404.4|5398.4|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639646970000|2021-12-16 09:29:30|5404.7|5398.7|5404.6|5398.6|5404.7|5398.7|5404.1|5398.1|0
1639646980000|2021-12-16 09:29:40|5404.4|5398.4|5404.9|5398.9|5404.9|5398.9|5404.4|5398.4|0
1639646990000|2021-12-16 09:29:50|5405.4|5399.4|5405.9|5399.9|5405.9|5399.9|5405.4|5399.4|0
1639647000000|2021-12-16 09:30:00|5405.7|5399.7|5405.6|5399.6|5405.7|5399.7|5405.4|5399.4|0
1639647010000|2021-12-16 09:30:10|5405.9|5399.9|5407.7|5401.7|5407.9|5401.9|5405.9|5399.9|1
1639647020000|2021-12-16 09:30:20|5406.8|5400.8|5406.1|5400.1|5406.8|5400.8|5406.1|5400.1|1
1639647050000|2021-12-16 09:30:50|5405.6|5399.6|5405.1|5399.1|5405.6|5399.6|5405.1|5399.1|1
1639647060000|2021-12-16 09:31:00|5404.3|5398.3|5402.6|5396.6|5404.3|5398.3|5402.6|5396.6|0
1639647070000|2021-12-16 09:31:10|5401.9|5395.9|5401.4|5395.4|5401.9|5395.9|5401.4|5395.4|1
1639647080000|2021-12-16 09:31:20|5401.1|5395.1|5400.4|5394.4|5401.1|5395.1|5400.4|5394.4|12
1639647090000|2021-12-16 09:31:30|5398.4|5392.4|5395.1|5389.1|5398.4|5392.4|5395.1|5389.1|1
1639647100000|2021-12-16 09:31:40|5394.8|5388.8|5396.6|5390.6|5396.6|5390.6|5394.8|5388.8|6
1639647110000|2021-12-16 09:31:50|5396.1|5390.1|5396.1|5390.1|5396.3|5390.3|5395.8|5389.8|8
1639647120000|2021-12-16 09:32:00|5396.6|5390.6|5396.1|5390.1|5398.9|5392.9|5395.9|5389.9|1
1639647130000|2021-12-16 09:32:10|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|0
1639647140000|2021-12-16 09:32:20|5396.6|5390.6|5396.8|5390.8|5396.8|5390.8|5396.6|5390.6|1
1639647150000|2021-12-16 09:32:30|5397.3|5391.3|5397.6|5391.6|5397.6|5391.6|5397.3|5391.3|0
1639647160000|2021-12-16 09:32:40|5398.7|5392.7|5400.8|5394.8|5400.8|5394.8|5398.7|5392.7|2
1639647170000|2021-12-16 09:32:50|5402.1|5396.1|5402.9|5396.9|5402.9|5396.9|5402.1|5396.1|0
1639647180000|2021-12-16 09:33:00|5403.1|5397.1|5403.1|5397.1|5405.1|5399.1|5403.1|5397.1|3
1639647220000|2021-12-16 09:33:40|5403.3|5397.3|5403.6|5397.6|5403.6|5397.6|5403.3|5397.3|0
1639647240000|2021-12-16 09:34:00|5403.1|5397.1|5401.1|5395.1|5403.1|5397.1|5401.1|5395.1|3
1639647250000|2021-12-16 09:34:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639647270000|2021-12-16 09:34:30|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|0
1639647310000|2021-12-16 09:35:10|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1639647330000|2021-12-16 09:35:30|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|3
1639647350000|2021-12-16 09:35:50|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|2
1639647360000|2021-12-16 09:36:00|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|1
1639647380000|2021-12-16 09:36:20|5406.8|5400.8|5406.6|5400.6|5406.9|5400.9|5406.6|5400.6|1
1639647390000|2021-12-16 09:36:30|5406.4|5400.4|5406.1|5400.1|5406.4|5400.4|5406.1|5400.1|0
1639647400000|2021-12-16 09:36:40|5404.4|5398.4|5401.3|5395.3|5404.4|5398.4|5401.3|5395.3|5
1639647460000|2021-12-16 09:37:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639647480000|2021-12-16 09:38:00|5400.6|5394.6|5401.1|5395.1|5401.1|5395.1|5400.6|5394.6|0
1639647490000|2021-12-16 09:38:10|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|1
1639647500000|2021-12-16 09:38:20|5403.6|5397.6|5402.9|5396.9|5403.6|5397.6|5402.9|5396.9|0
1639647510000|2021-12-16 09:38:30|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|0
1639647530000|2021-12-16 09:38:50|5403.1|5397.1|5402.8|5396.8|5403.1|5397.1|5402.8|5396.8|0
1639647540000|2021-12-16 09:39:00|5402.4|5396.4|5402.1|5396.1|5402.4|5396.4|5401.8|5395.8|2
1639647550000|2021-12-16 09:39:10|5401.4|5395.4|5401.6|5395.6|5401.9|5395.9|5401.4|5395.4|0
1639647560000|2021-12-16 09:39:20|5401.1|5395.1|5401.6|5395.6|5401.6|5395.6|5400.6|5394.6|0
1639647570000|2021-12-16 09:39:30|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|0
1639647580000|2021-12-16 09:39:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639647590000|2021-12-16 09:39:50|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639647600000|2021-12-16 09:40:00|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639647610000|2021-12-16 09:40:10|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|0
1639647660000|2021-12-16 09:41:00|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|0
1639647670000|2021-12-16 09:41:10|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639647680000|2021-12-16 09:41:20|5400.9|5394.9|5400.4|5394.4|5400.9|5394.9|5400.4|5394.4|0
1639647690000|2021-12-16 09:41:30|5402.8|5396.8|5402.8|5396.8|5402.8|5396.8|5402.8|5396.8|2
1639647710000|2021-12-16 09:41:50|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|0
1639647720000|2021-12-16 09:42:00|5401.6|5395.6|5399.8|5393.8|5401.8|5395.8|5399.8|5393.8|1
1639647740000|2021-12-16 09:42:20|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|2
1639647780000|2021-12-16 09:43:00|5399.6|5393.6|5402.1|5396.1|5402.3|5396.3|5399.4|5393.4|2
1639647790000|2021-12-16 09:43:10|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|0
1639647800000|2021-12-16 09:43:20|5402.8|5396.8|5402.8|5396.8|5402.8|5396.8|5402.8|5396.8|1
1639647810000|2021-12-16 09:43:30|5402.4|5396.4|5401.8|5395.8|5402.4|5396.4|5401.4|5395.4|0
1639647830000|2021-12-16 09:43:50|5402.1|5396.1|5402.8|5396.8|5402.8|5396.8|5401.9|5395.9|0
1639647840000|2021-12-16 09:44:00|5402.6|5396.6|5401.3|5395.3|5402.6|5396.6|5401.3|5395.3|5
1639647870000|2021-12-16 09:44:30|5401.8|5395.8|5401.8|5395.8|5402.1|5396.1|5401.3|5395.3|0
1639647880000|2021-12-16 09:44:40|5401.6|5395.6|5404.4|5398.4|5406.1|5400.1|5401.3|5395.3|3
1639647920000|2021-12-16 09:45:20|5404.9|5398.9|5404.4|5398.4|5404.9|5398.9|5404.4|5398.4|0
1639647950000|2021-12-16 09:45:50|||||||||1
1639647960000|2021-12-16 09:46:00|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639647970000|2021-12-16 09:46:10|||||||||1
1639647990000|2021-12-16 09:46:30|5404.4|5398.4|5404.4|5398.4|5404.9|5398.9|5404.4|5398.4|2
1639648020000|2021-12-16 09:47:00|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639648040000|2021-12-16 09:47:20|5404.8|5398.8|5405.9|5399.9|5405.9|5399.9|5404.8|5398.8|0
1639648070000|2021-12-16 09:47:50|||||||||1
1639648080000|2021-12-16 09:48:00|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1639648100000|2021-12-16 09:48:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1639648130000|2021-12-16 09:48:50|5405.3|5399.3|5405.4|5399.4|5405.4|5399.4|5405.3|5399.3|1
1639648140000|2021-12-16 09:49:00|5405.3|5399.3|5403.3|5397.3|5405.3|5399.3|5403.1|5397.1|6
1639648150000|2021-12-16 09:49:10|5403.4|5397.4|5404.6|5398.6|5404.6|5398.6|5403.4|5397.4|1
1639648170000|2021-12-16 09:49:30|5404.4|5398.4|5403.9|5397.9|5404.4|5398.4|5403.9|5397.9|0
1639648200000|2021-12-16 09:50:00|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|0
1639648210000|2021-12-16 09:50:10|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|0
1639648230000|2021-12-16 09:50:30|5402.8|5396.8|5404.4|5398.4|5404.4|5398.4|5402.8|5396.8|2
1639648240000|2021-12-16 09:50:40|5404.8|5398.8|5405.3|5399.3|5405.3|5399.3|5404.8|5398.8|0
1639648260000|2021-12-16 09:51:00|5404.8|5398.8|5404.3|5398.3|5404.8|5398.8|5404.3|5398.3|1
1639648280000|2021-12-16 09:51:20|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1639648290000|2021-12-16 09:51:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|2
1639648320000|2021-12-16 09:52:00|5404.6|5398.6|5404.9|5398.9|5404.9|5398.9|5404.6|5398.6|0
1639648330000|2021-12-16 09:52:10|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|2
1639648340000|2021-12-16 09:52:20|5405.1|5399.1|5404.8|5398.8|5405.1|5399.1|5404.8|5398.8|0
1639648350000|2021-12-16 09:52:30|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|0
1639648360000|2021-12-16 09:52:40|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1639648370000|2021-12-16 09:52:50|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|1
1639648380000|2021-12-16 09:53:00|5405.3|5399.3|5406.3|5400.3|5406.3|5400.3|5405.3|5399.3|0
1639648390000|2021-12-16 09:53:10|5406.8|5400.8|5405.8|5399.8|5406.8|5400.8|5405.8|5399.8|1
1639648400000|2021-12-16 09:53:20|5405.4|5399.4|5405.4|5399.4|5405.8|5399.8|5405.4|5399.4|0
1639648420000|2021-12-16 09:53:40|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1639648430000|2021-12-16 09:53:50|5404.9|5398.9|5405.8|5399.8|5405.8|5399.8|5404.9|5398.9|0
1639648440000|2021-12-16 09:54:00|5405.6|5399.6|5404.8|5398.8|5405.6|5399.6|5404.8|5398.8|5
1639648450000|2021-12-16 09:54:10|5404.6|5398.6|5404.1|5398.1|5404.6|5398.6|5404.1|5398.1|0
1639648510000|2021-12-16 09:55:10|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1639648540000|2021-12-16 09:55:40|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|3
1639648620000|2021-12-16 09:57:00|5406.3|5400.3|5410.1|5404.1|5410.1|5404.1|5406.3|5400.3|8
1639648680000|2021-12-16 09:58:00|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1639648690000|2021-12-16 09:58:10|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639648700000|2021-12-16 09:58:20|5409.4|5403.4|5409.8|5403.8|5410.3|5404.3|5409.4|5403.4|0
1639648710000|2021-12-16 09:58:30|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|1
1639648720000|2021-12-16 09:58:40|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|0
1639648730000|2021-12-16 09:58:50|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|2
1639648740000|2021-12-16 09:59:00|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|5409.9|5403.9|8
1639648750000|2021-12-16 09:59:10|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|0
1639648780000|2021-12-16 09:59:40|5410.6|5404.6|5411.1|5405.1|5411.1|5405.1|5410.6|5404.6|0
1639648790000|2021-12-16 09:59:50|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|1
1639648800000|2021-12-16 10:00:00|5411.9|5405.9|5412.9|5406.9|5413.3|5407.3|5411.9|5405.9|1
1639648820000|2021-12-16 10:00:20|5412.4|5406.4|5411.1|5405.1|5412.4|5406.4|5411.1|5405.1|3
1639648830000|2021-12-16 10:00:30|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|1
1639648840000|2021-12-16 10:00:40|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|0
1639648850000|2021-12-16 10:00:50|5410.8|5404.8|5411.1|5405.1|5411.3|5405.3|5410.8|5404.8|1
1639648860000|2021-12-16 10:01:00|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|0
1639648870000|2021-12-16 10:01:10|5410.9|5404.9|5410.8|5404.8|5410.9|5404.9|5410.8|5404.8|0
1639648880000|2021-12-16 10:01:20|5409.9|5403.9|5409.6|5403.6|5410.8|5404.8|5409.6|5403.6|16
1639648920000|2021-12-16 10:02:00|5410.1|5404.1|5410.6|5404.6|5411.1|5405.1|5410.1|5404.1|2
1639648940000|2021-12-16 10:02:20|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|0
1639648970000|2021-12-16 10:02:50|5410.6|5404.6|5410.1|5404.1|5410.6|5404.6|5410.1|5404.1|2
1639648980000|2021-12-16 10:03:00|5410.3|5404.3|5411.1|5405.1|5411.1|5405.1|5410.3|5404.3|0
1639648990000|2021-12-16 10:03:10|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|0
1639649000000|2021-12-16 10:03:20|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|1
1639649020000|2021-12-16 10:03:40|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|36
1639649040000|2021-12-16 10:04:00|5403.7|5397.7|5400.6|5394.6|5403.7|5397.7|5400.6|5394.6|7
1639649060000|2021-12-16 10:04:20|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|1
1639649090000|2021-12-16 10:04:50|5402.6|5396.6|5402.9|5396.9|5402.9|5396.9|5402.6|5396.6|2
1639649100000|2021-12-16 10:05:00|5402.6|5396.6|5404.1|5398.1|5404.3|5398.3|5402.6|5396.6|1
1639649110000|2021-12-16 10:05:10|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|0
1639649120000|2021-12-16 10:05:20|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|2
1639649130000|2021-12-16 10:05:30|5400.1|5394.1|5400.6|5394.6|5400.6|5394.6|5400.1|5394.1|2
1639649140000|2021-12-16 10:05:40|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639649200000|2021-12-16 10:06:40|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|1
1639649210000|2021-12-16 10:06:50|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639649220000|2021-12-16 10:07:00|5401.1|5395.1|5401.6|5395.6|5401.6|5395.6|5401.1|5395.1|0
1639649230000|2021-12-16 10:07:10|5401.9|5395.9|5403.3|5397.3|5403.3|5397.3|5401.9|5395.9|2
1639649260000|2021-12-16 10:07:40|5403.8|5397.8|5404.3|5398.3|5404.3|5398.3|5403.8|5397.8|1
1639649270000|2021-12-16 10:07:50|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1639649280000|2021-12-16 10:08:00|5403.3|5397.3|5404.3|5398.3|5404.3|5398.3|5403.3|5397.3|1
1639649310000|2021-12-16 10:08:30|5404.1|5398.1|5403.9|5397.9|5404.3|5398.3|5403.9|5397.9|2
1639649320000|2021-12-16 10:08:40|||||||||1
1639649330000|2021-12-16 10:08:50|5403.7|5397.7|5403.4|5397.4|5403.7|5397.7|5403.4|5397.4|0
1639649340000|2021-12-16 10:09:00|5401.8|5395.8|5402.1|5396.1|5402.4|5396.4|5401.4|5395.4|9
1639649370000|2021-12-16 10:09:30|5401.9|5395.9|5401.1|5395.1|5402.1|5396.1|5401.1|5395.1|1
1639649380000|2021-12-16 10:09:40|5401.3|5395.3|5400.6|5394.6|5402.1|5396.1|5400.3|5394.3|0
1639649400000|2021-12-16 10:10:00|5401.1|5395.1|5403.1|5397.1|5403.1|5397.1|5401.1|5395.1|0
1639649440000|2021-12-16 10:10:40|||||||||1
1639649450000|2021-12-16 10:10:50|5402.6|5396.6|5401.8|5395.8|5402.6|5396.6|5401.8|5395.8|0
1639649460000|2021-12-16 10:11:00|5403.6|5397.6|5404.3|5398.3|5404.3|5398.3|5403.6|5397.6|1
1639649500000|2021-12-16 10:11:40|||||||||1
1639649510000|2021-12-16 10:11:50|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1639649520000|2021-12-16 10:12:00|5404.3|5398.3|5406.3|5400.3|5406.3|5400.3|5404.3|5398.3|3
1639649530000|2021-12-16 10:12:10|5405.9|5399.9|5405.6|5399.6|5405.9|5399.9|5405.6|5399.6|2
1639649550000|2021-12-16 10:12:30|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1639649580000|2021-12-16 10:13:00|5405.9|5399.9|5404.8|5398.8|5406.1|5400.1|5404.8|5398.8|1
1639649610000|2021-12-16 10:13:30|5405.4|5399.4|5405.6|5399.6|5405.6|5399.6|5405.4|5399.4|0
1639649640000|2021-12-16 10:14:00|5406.1|5400.1|5404.1|5398.1|5406.1|5400.1|5404.1|5398.1|12
1639649700000|2021-12-16 10:15:00|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|1
1639649710000|2021-12-16 10:15:10|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639649740000|2021-12-16 10:15:40|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1639649770000|2021-12-16 10:16:10|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|0
1639649780000|2021-12-16 10:16:20|5405.4|5399.4|5405.8|5399.8|5405.8|5399.8|5405.4|5399.4|0
1639649790000|2021-12-16 10:16:30|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|0
1639649810000|2021-12-16 10:16:50|||||||||5
1639649820000|2021-12-16 10:17:00|5405.4|5399.4|5405.8|5399.8|5405.8|5399.8|5405.4|5399.4|0
1639649840000|2021-12-16 10:17:20|5405.6|5399.6|5404.1|5398.1|5405.6|5399.6|5403.9|5397.9|7
1639649850000|2021-12-16 10:17:30|5404.8|5398.8|5404.3|5398.3|5404.8|5398.8|5404.3|5398.3|0
1639649860000|2021-12-16 10:17:40|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639649870000|2021-12-16 10:17:50|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639649880000|2021-12-16 10:18:00|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.1|5398.1|0
1639649910000|2021-12-16 10:18:30|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639649930000|2021-12-16 10:18:50|5404.8|5398.8|5404.6|5398.6|5404.8|5398.8|5404.6|5398.6|0
1639649940000|2021-12-16 10:19:00|5404.8|5398.8|5404.1|5398.1|5404.8|5398.8|5404.1|5398.1|3
1639649950000|2021-12-16 10:19:10|5404.3|5398.3|5404.1|5398.1|5404.3|5398.3|5404.1|5398.1|0
1639649970000|2021-12-16 10:19:30|5403.9|5397.9|5403.9|5397.9|5404.4|5398.4|5403.9|5397.9|0
1639649980000|2021-12-16 10:19:40|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639650000000|2021-12-16 10:20:00|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|0
1639650050000|2021-12-16 10:20:50|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|1
1639650060000|2021-12-16 10:21:00|5404.8|5398.8|5404.1|5398.1|5404.8|5398.8|5404.1|5398.1|0
1639650100000|2021-12-16 10:21:40|5404.4|5398.4|5404.6|5398.6|5404.6|5398.6|5404.4|5398.4|0
1639650110000|2021-12-16 10:21:50|5404.4|5398.4|5405.8|5399.8|5405.8|5399.8|5404.1|5398.1|2
1639650120000|2021-12-16 10:22:00|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|3
1639650140000|2021-12-16 10:22:20|5404.4|5398.4|5405.1|5399.1|5405.1|5399.1|5404.4|5398.4|0
1639650180000|2021-12-16 10:23:00|5405.3|5399.3|5405.8|5399.8|5405.8|5399.8|5405.3|5399.3|2
1639650230000|2021-12-16 10:23:50|5405.1|5399.1|5404.8|5398.8|5405.1|5399.1|5404.8|5398.8|1
1639650240000|2021-12-16 10:24:00|5404.3|5398.3|5404.6|5398.6|5404.6|5398.6|5404.1|5398.1|1
1639650270000|2021-12-16 10:24:30|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|2
1639650280000|2021-12-16 10:24:40|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1639650300000|2021-12-16 10:25:00|5404.8|5398.8|5405.3|5399.3|5405.3|5399.3|5404.8|5398.8|0
1639650350000|2021-12-16 10:25:50|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|2
1639650360000|2021-12-16 10:26:00|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|0
1639650410000|2021-12-16 10:26:50|5403.1|5397.1|5403.3|5397.3|5403.3|5397.3|5403.1|5397.1|1
1639650420000|2021-12-16 10:27:00|5402.8|5396.8|5405.3|5399.3|5405.3|5399.3|5402.8|5396.8|3
1639650460000|2021-12-16 10:27:40|5403.6|5397.6|5404.1|5398.1|5404.1|5398.1|5403.6|5397.6|3
1639650480000|2021-12-16 10:28:00|5404.3|5398.3|5404.6|5398.6|5404.6|5398.6|5404.3|5398.3|0
1639650530000|2021-12-16 10:28:50|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|0
1639650540000|2021-12-16 10:29:00|5404.6|5398.6|5404.1|5398.1|5404.6|5398.6|5404.1|5398.1|1
1639650550000|2021-12-16 10:29:10|5404.8|5398.8|5403.6|5397.6|5404.8|5398.8|5403.6|5397.6|0
1639650560000|2021-12-16 10:29:20|5403.8|5397.8|5403.4|5397.4|5403.8|5397.8|5403.4|5397.4|0
1639650570000|2021-12-16 10:29:30|5404.1|5398.1|5403.6|5397.6|5404.1|5398.1|5403.6|5397.6|0
1639650590000|2021-12-16 10:29:50|5403.8|5397.8|5403.6|5397.6|5404.1|5398.1|5403.6|5397.6|0
1639650600000|2021-12-16 10:30:00|5404.1|5398.1|5404.8|5398.8|5404.8|5398.8|5404.1|5398.1|0
1639650630000|2021-12-16 10:30:30|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|1
1639650660000|2021-12-16 10:31:00|5404.1|5398.1|5404.8|5398.8|5404.8|5398.8|5404.1|5398.1|1
1639650680000|2021-12-16 10:31:20|5400.6|5394.6|5398.9|5392.9|5400.6|5394.6|5398.9|5392.9|4
1639650690000|2021-12-16 10:31:30|5398.4|5392.4|5397.6|5391.6|5398.4|5392.4|5397.6|5391.6|0
1639650710000|2021-12-16 10:31:50|5397.4|5391.4|5397.6|5391.6|5397.6|5391.6|5397.1|5391.1|3
1639650770000|2021-12-16 10:32:50|5397.9|5391.9|5398.1|5392.1|5398.1|5392.1|5397.9|5391.9|1
1639650780000|2021-12-16 10:33:00|5398.3|5392.3|5398.8|5392.8|5398.8|5392.8|5398.3|5392.3|0
1639650810000|2021-12-16 10:33:30|5398.9|5392.9|5400.6|5394.6|5400.6|5394.6|5398.9|5392.9|0
1639650830000|2021-12-16 10:33:50|5400.8|5394.8|5400.3|5394.3|5402.8|5396.8|5400.3|5394.3|3
1639650840000|2021-12-16 10:34:00|5399.9|5393.9|5399.3|5393.3|5400.3|5394.3|5399.3|5393.3|6
1639650870000|2021-12-16 10:34:30|5399.4|5393.4|5400.3|5394.3|5400.3|5394.3|5399.4|5393.4|0
1639650950000|2021-12-16 10:35:50|||||||||1
1639650970000|2021-12-16 10:36:10|5399.4|5393.4|5400.1|5394.1|5400.1|5394.1|5399.4|5393.4|5
1639650990000|2021-12-16 10:36:30|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1639651020000|2021-12-16 10:37:00|||||||||4
1639651030000|2021-12-16 10:37:10|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|0
1639651070000|2021-12-16 10:37:50|||||||||1
1639651080000|2021-12-16 10:38:00|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|0
1639651120000|2021-12-16 10:38:40|5400.9|5394.9|5401.3|5395.3|5401.3|5395.3|5400.9|5394.9|0
1639651130000|2021-12-16 10:38:50|||||||||1
1639651140000|2021-12-16 10:39:00|5400.8|5394.8|5400.3|5394.3|5400.8|5394.8|5400.1|5394.1|6
1639651190000|2021-12-16 10:39:50|5399.9|5393.9|5400.1|5394.1|5400.1|5394.1|5399.9|5393.9|0
1639651200000|2021-12-16 10:40:00|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1639651250000|2021-12-16 10:40:50|5400.1|5394.1|5400.3|5394.3|5400.3|5394.3|5400.1|5394.1|1
1639651320000|2021-12-16 10:42:00|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|9
1639651340000|2021-12-16 10:42:20|5400.6|5394.6|5400.1|5394.1|5400.6|5394.6|5400.1|5394.1|6
1639651360000|2021-12-16 10:42:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.1|5394.1|0
1639651370000|2021-12-16 10:42:50|5400.1|5394.1|5400.3|5394.3|5400.3|5394.3|5400.1|5394.1|0
1639651390000|2021-12-16 10:43:10|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1639651410000|2021-12-16 10:43:30|5400.3|5394.3|5400.1|5394.1|5400.3|5394.3|5400.1|5394.1|0
1639651420000|2021-12-16 10:43:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1639651440000|2021-12-16 10:44:00|5400.1|5394.1|5400.3|5394.3|5400.3|5394.3|5400.1|5394.1|0
1639651470000|2021-12-16 10:44:30|5400.1|5394.1|5399.9|5393.9|5400.3|5394.3|5399.9|5393.9|1
1639651480000|2021-12-16 10:44:40|5399.7|5393.7|5399.1|5393.1|5399.8|5393.8|5398.6|5392.6|1
1639651550000|2021-12-16 10:45:50|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639651560000|2021-12-16 10:46:00|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|1
1639651610000|2021-12-16 10:46:50|||||||||1
1639651620000|2021-12-16 10:47:00|5399.4|5393.4|5398.1|5392.1|5399.4|5393.4|5398.1|5392.1|3
1639651630000|2021-12-16 10:47:10|5397.7|5391.7|5397.4|5391.4|5397.7|5391.7|5397.4|5391.4|1
1639651640000|2021-12-16 10:47:20|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|0
1639651650000|2021-12-16 10:47:30|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|0
1639651660000|2021-12-16 10:47:40|5397.1|5391.1|5394.9|5388.9|5397.1|5391.1|5394.9|5388.9|2
1639651670000|2021-12-16 10:47:50|||||||||2
1639651680000|2021-12-16 10:48:00|5395.1|5389.1|5395.6|5389.6|5395.6|5389.6|5395.1|5389.1|0
1639651690000|2021-12-16 10:48:10|5395.3|5389.3|5395.6|5389.6|5395.6|5389.6|5395.3|5389.3|2
1639651720000|2021-12-16 10:48:40|||||||||1
1639651760000|2021-12-16 10:49:20|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.8|5389.8|1
1639651770000|2021-12-16 10:49:30|5396.1|5390.1|5396.1|5390.1|5396.1|5390.1|5396.1|5390.1|0
1639651790000|2021-12-16 10:49:50|5395.9|5389.9|5395.6|5389.6|5395.9|5389.9|5395.6|5389.6|0
1639651800000|2021-12-16 10:50:00|5395.1|5389.1|5395.1|5389.1|5395.1|5389.1|5395.1|5389.1|2
1639651840000|2021-12-16 10:50:40|5394.9|5388.9|5397.1|5391.1|5398.4|5392.4|5394.9|5388.9|32
1639651850000|2021-12-16 10:50:50|5401.4|5395.4|5403.4|5397.4|5403.4|5397.4|5401.4|5395.4|8
1639651910000|2021-12-16 10:51:50|||||||||1
1639651920000|2021-12-16 10:52:00|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|0
1639651940000|2021-12-16 10:52:20|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|0
1639651980000|2021-12-16 10:53:00|5402.7|5396.7|5401.9|5395.9|5402.7|5396.7|5401.9|5395.9|1
1639652030000|2021-12-16 10:53:50|||||||||1
1639652040000|2021-12-16 10:54:00|5401.4|5395.4|5397.1|5391.1|5401.4|5395.4|5397.1|5391.1|8
1639652090000|2021-12-16 10:54:50|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|1
1639652100000|2021-12-16 10:55:00|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|0
1639652130000|2021-12-16 10:55:30|||||||||34
1639652140000|2021-12-16 10:55:40|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|3
1639652150000|2021-12-16 10:55:50|5400.6|5394.6|5398.6|5392.6|5400.6|5394.6|5398.6|5392.6|4
1639652160000|2021-12-16 10:56:00|5398.1|5392.1|5398.6|5392.6|5398.6|5392.6|5398.1|5392.1|3
1639652200000|2021-12-16 10:56:40|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|1
1639652220000|2021-12-16 10:57:00|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.4|5394.4|0
1639652250000|2021-12-16 10:57:30|5400.3|5394.3|5400.1|5394.1|5400.3|5394.3|5400.1|5394.1|0
1639652260000|2021-12-16 10:57:40|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|1
1639652270000|2021-12-16 10:57:50|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|1
1639652310000|2021-12-16 10:58:30|5399.6|5393.6|5399.7|5393.7|5399.7|5393.7|5399.6|5393.6|0
1639652320000|2021-12-16 10:58:40|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639652330000|2021-12-16 10:58:50|5399.6|5393.6|5399.9|5393.9|5399.9|5393.9|5399.6|5393.6|0
1639652340000|2021-12-16 10:59:00|5399.7|5393.7|5399.4|5393.4|5399.7|5393.7|5399.4|5393.4|1
1639652350000|2021-12-16 10:59:10|||||||||3
1639652380000|2021-12-16 10:59:40|5400.4|5394.4|5401.1|5395.1|5401.1|5395.1|5400.4|5394.4|1
1639652390000|2021-12-16 10:59:50|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1639652400000|2021-12-16 11:00:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5400.9|5394.9|8
1639652410000|2021-12-16 11:00:10|5401.6|5395.6|5401.4|5395.4|5401.6|5395.6|5401.4|5395.4|1
1639652460000|2021-12-16 11:01:00|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|0
1639652510000|2021-12-16 11:01:50|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|2
1639652520000|2021-12-16 11:02:00|5401.4|5395.4|5400.4|5394.4|5401.4|5395.4|5400.4|5394.4|6
1639652530000|2021-12-16 11:02:10|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.4|5394.4|0
1639652540000|2021-12-16 11:02:20|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1639652590000|2021-12-16 11:03:10|5400.9|5394.9|5401.1|5395.1|5401.1|5395.1|5400.9|5394.9|0
1639652610000|2021-12-16 11:03:30|5400.9|5394.9|5400.4|5394.4|5400.9|5394.9|5400.4|5394.4|0
1639652620000|2021-12-16 11:03:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|3
1639652640000|2021-12-16 11:04:00|5400.7|5394.7|5400.7|5394.7|5400.9|5394.9|5400.7|5394.7|5
1639652660000|2021-12-16 11:04:20|5400.9|5394.9|5400.7|5394.7|5400.9|5394.9|5400.7|5394.7|0
1639652670000|2021-12-16 11:04:30|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5
1639652680000|2021-12-16 11:04:40|5405.2|5399.2|5405.4|5399.4|5405.4|5399.4|5405.2|5399.2|5
1639652690000|2021-12-16 11:04:50|5406|5400|5407.1|5401.1|5407.3|5401.3|5406|5400|2
1639652710000|2021-12-16 11:05:10|5407.3|5401.3|5407.3|5401.3|5407.3|5401.3|5407.3|5401.3|0
1639652760000|2021-12-16 11:06:00|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|0
1639652770000|2021-12-16 11:06:10|5406.9|5400.9|5405.9|5399.9|5406.9|5400.9|5405.9|5399.9|0
1639652790000|2021-12-16 11:06:30|5406.1|5400.1|5406.9|5400.9|5406.9|5400.9|5406.1|5400.1|1
1639652800000|2021-12-16 11:06:40|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|0
1639652810000|2021-12-16 11:06:50|5406.7|5400.7|5406.4|5400.4|5406.7|5400.7|5406.4|5400.4|1
1639652820000|2021-12-16 11:07:00|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|2
1639652830000|2021-12-16 11:07:10|5406.7|5400.7|5406.4|5400.4|5406.9|5400.9|5406.4|5400.4|0
1639652850000|2021-12-16 11:07:30|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639652860000|2021-12-16 11:07:40|5406.4|5400.4|5406.4|5400.4|5406.9|5400.9|5406.4|5400.4|3
1639652870000|2021-12-16 11:07:50|5406.6|5400.6|5406.8|5400.8|5406.8|5400.8|5406.6|5400.6|0
1639652880000|2021-12-16 11:08:00|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5406.9|5400.9|0
1639652890000|2021-12-16 11:08:10|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639652900000|2021-12-16 11:08:20|5407.1|5401.1|5404.7|5398.7|5407.1|5401.1|5404.7|5398.7|12
1639652930000|2021-12-16 11:08:50|||||||||1
1639652940000|2021-12-16 11:09:00|||||||||1
1639652980000|2021-12-16 11:09:40|5405|5399|5405|5399|5405|5399|5405|5399|0
1639652990000|2021-12-16 11:09:50|||||||||1
1639653030000|2021-12-16 11:10:30|||||||||1
1639653050000|2021-12-16 11:10:50|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.2|5398.2|0
1639653060000|2021-12-16 11:11:00|5404.2|5398.2|5404|5398|5404.5|5398.5|5404|5398|0
1639653110000|2021-12-16 11:11:50|5403|5397|5403|5397|5403|5397|5403|5397|1
1639653120000|2021-12-16 11:12:00|5403.8|5397.8|5405.2|5399.2|5406.7|5400.7|5403.8|5397.8|8
1639653130000|2021-12-16 11:12:10|5402.2|5396.2|5400.5|5394.5|5402.5|5396.5|5400.5|5394.5|43
1639653160000|2021-12-16 11:12:40|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|3
1639653170000|2021-12-16 11:12:50|5396.5|5390.5|5397.5|5391.5|5397.5|5391.5|5396.5|5390.5|6
1639653190000|2021-12-16 11:13:10|5397|5391|5394|5388|5397|5391|5394|5388|5
1639653200000|2021-12-16 11:13:20|5394.7|5388.7|5395.2|5389.2|5395.2|5389.2|5394.5|5388.5|3
1639653210000|2021-12-16 11:13:30|5394.7|5388.7|5394.2|5388.2|5394.7|5388.7|5394.2|5388.2|3
1639653220000|2021-12-16 11:13:40|5395|5389|5395|5389|5395|5389|5395|5389|1
1639653230000|2021-12-16 11:13:50|5395.5|5389.5|5400.4|5394.4|5400.4|5394.4|5395.5|5389.5|37
1639653240000|2021-12-16 11:14:00|5400.7|5394.7|5401.7|5395.7|5402|5396|5400.7|5394.7|4
1639653250000|2021-12-16 11:14:10|5402|5396|5401.7|5395.7|5402|5396|5401.7|5395.7|0
1639653290000|2021-12-16 11:14:50|5400.2|5394.2|5400.7|5394.7|5400.7|5394.7|5400.2|5394.2|1
1639653300000|2021-12-16 11:15:00|5400.2|5394.2|5399.7|5393.7|5400.7|5394.7|5399.7|5393.7|0
1639653310000|2021-12-16 11:15:10|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|2
1639653320000|2021-12-16 11:15:20|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1639653330000|2021-12-16 11:15:30|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5
1639653360000|2021-12-16 11:16:00|5398.6|5392.6|5397.9|5391.9|5398.6|5392.6|5397.9|5391.9|2
1639653390000|2021-12-16 11:16:30|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1639653410000|2021-12-16 11:16:50|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|0
1639653420000|2021-12-16 11:17:00|5398.9|5392.9|5399.4|5393.4|5400.1|5394.1|5398.9|5392.9|5
1639653440000|2021-12-16 11:17:20|5399.9|5393.9|5399.2|5393.2|5399.9|5393.9|5399.2|5393.2|2
1639653480000|2021-12-16 11:18:00|5398.8|5392.8|5395.4|5389.4|5398.8|5392.8|5395.2|5389.2|3
1639653500000|2021-12-16 11:18:20|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|1
1639653510000|2021-12-16 11:18:30|5395.7|5389.7|5395.9|5389.9|5395.9|5389.9|5395.7|5389.7|0
1639653520000|2021-12-16 11:18:40|5395.7|5389.7|5395.9|5389.9|5395.9|5389.9|5395.7|5389.7|0
1639653530000|2021-12-16 11:18:50|5395.7|5389.7|5395.5|5389.5|5395.7|5389.7|5395.5|5389.5|1
1639653540000|2021-12-16 11:19:00|5395.7|5389.7|5395.2|5389.2|5396.2|5390.2|5395.2|5389.2|1
1639653570000|2021-12-16 11:19:30|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|0
1639653580000|2021-12-16 11:19:40|5398.9|5392.9|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|5
1639653620000|2021-12-16 11:20:20|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|0
1639653650000|2021-12-16 11:20:50|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|0
1639653660000|2021-12-16 11:21:00|5399.2|5393.2|5399.2|5393.2|5399.5|5393.5|5399.2|5393.2|0
1639653700000|2021-12-16 11:21:40|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399.2|5393.2|0
1639653710000|2021-12-16 11:21:50|5399.1|5393.1|5395.7|5389.7|5399.1|5393.1|5395.7|5389.7|1
1639653720000|2021-12-16 11:22:00|5396.5|5390.5|5396.7|5390.7|5396.7|5390.7|5396.4|5390.4|1
1639653740000|2021-12-16 11:22:20|5396.5|5390.5|5395.7|5389.7|5396.5|5390.5|5395.7|5389.7|0
1639653770000|2021-12-16 11:22:50|5396.2|5390.2|5395.4|5389.4|5396.2|5390.2|5395.4|5389.4|1
1639653780000|2021-12-16 11:23:00|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|5395.7|5389.7|0
1639653810000|2021-12-16 11:23:30|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|0
1639653820000|2021-12-16 11:23:40|5394.3|5388.3|5395.7|5389.7|5395.7|5389.7|5394.3|5388.3|1
1639653830000|2021-12-16 11:23:50|5395.4|5389.4|5395.7|5389.7|5395.7|5389.7|5395.4|5389.4|1
1639653840000|2021-12-16 11:24:00|5395.5|5389.5|5395.2|5389.2|5395.5|5389.5|5394.7|5388.7|1
1639653870000|2021-12-16 11:24:30|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|1
1639653890000|2021-12-16 11:24:50|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|1
1639653900000|2021-12-16 11:25:00|5394.7|5388.7|5395.7|5389.7|5395.7|5389.7|5394.7|5388.7|0
1639653930000|2021-12-16 11:25:30|5395.9|5389.9|5396.2|5390.2|5396.2|5390.2|5395.9|5389.9|0
1639653950000|2021-12-16 11:25:50|5397.4|5391.4|5398.2|5392.2|5398.2|5392.2|5397.4|5391.4|5
1639653960000|2021-12-16 11:26:00|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|0
1639654000000|2021-12-16 11:26:40|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1639654030000|2021-12-16 11:27:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|7
1639654040000|2021-12-16 11:27:20|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|1
1639654070000|2021-12-16 11:27:50|5402.4|5396.4|5402.4|5396.4|5402.4|5396.4|5402.4|5396.4|0
1639654100000|2021-12-16 11:28:20|5402.6|5396.6|5404.6|5398.6|5405.6|5399.6|5402.6|5396.6|6
1639654110000|2021-12-16 11:28:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639654140000|2021-12-16 11:29:00|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1639654160000|2021-12-16 11:29:20|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|0
1639654180000|2021-12-16 11:29:40|5408.7|5402.7|5409.7|5403.7|5409.7|5403.7|5408.7|5402.7|5
1639654190000|2021-12-16 11:29:50|5410.2|5404.2|5410.7|5404.7|5410.7|5404.7|5410.2|5404.2|0
1639654200000|2021-12-16 11:30:00|5410.4|5404.4|5411.2|5405.2|5411.2|5405.2|5410.4|5404.4|5
1639654210000|2021-12-16 11:30:10|5412|5406|5412.6|5406.6|5412.6|5406.6|5411.5|5405.5|17
1639654220000|2021-12-16 11:30:20|5412.8|5406.8|5412.3|5406.3|5412.8|5406.8|5412.3|5406.3|0
1639654230000|2021-12-16 11:30:30|5413.8|5407.8|5417.3|5411.3|5417.3|5411.3|5413.8|5407.8|10
1639654240000|2021-12-16 11:30:40|5417.6|5411.6|5418.1|5412.1|5418.6|5412.6|5417.6|5411.6|10
1639654260000|2021-12-16 11:31:00|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|1
1639654270000|2021-12-16 11:31:10|5417.8|5411.8|5418.9|5412.9|5418.9|5412.9|5417.8|5411.8|14
1639654280000|2021-12-16 11:31:20|5419.1|5413.1|5419.9|5413.9|5419.9|5413.9|5419.1|5413.1|2
1639654290000|2021-12-16 11:31:30|5420.6|5414.6|5424.6|5418.6|5424.6|5418.6|5420.4|5414.4|15
1639654300000|2021-12-16 11:31:40|5424.9|5418.9|5426.1|5420.1|5426.1|5420.1|5424.9|5418.9|6
1639654310000|2021-12-16 11:31:50|5427.4|5421.4|5430.6|5424.6|5430.6|5424.6|5427.4|5421.4|16
1639654320000|2021-12-16 11:32:00|5430.4|5424.4|5430.4|5424.4|5430.9|5424.9|5430.1|5424.1|4
1639654330000|2021-12-16 11:32:10|5428.9|5422.9|5430.9|5424.9|5430.9|5424.9|5428.9|5422.9|4
1639654340000|2021-12-16 11:32:20|5430.8|5424.8|5428.9|5422.9|5430.8|5424.8|5428.9|5422.9|1
1639654350000|2021-12-16 11:32:30|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|11
1639654360000|2021-12-16 11:32:40|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1639654370000|2021-12-16 11:32:50|5430.1|5424.1|5431.6|5425.6|5431.6|5425.6|5430.1|5424.1|1
1639654380000|2021-12-16 11:33:00|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|2
1639654390000|2021-12-16 11:33:10|5430.1|5424.1|5430.4|5424.4|5431.4|5425.4|5426.1|5420.1|9
1639654400000|2021-12-16 11:33:20|5430.9|5424.9|5428.9|5422.9|5430.9|5424.9|5426.1|5420.1|15
1639654410000|2021-12-16 11:33:30|5430.4|5424.4|5432.4|5426.4|5432.4|5426.4|5430.4|5424.4|2
1639654420000|2021-12-16 11:33:40|5432.9|5426.9|5432.3|5426.3|5432.9|5426.9|5431.7|5425.7|4
1639654430000|2021-12-16 11:33:50|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.4|5424.4|0
1639654440000|2021-12-16 11:34:00|5431.4|5425.4|5432.3|5426.3|5432.3|5426.3|5431.4|5425.4|1
1639654450000|2021-12-16 11:34:10|5430.9|5424.9|5431.4|5425.4|5431.9|5425.9|5430.9|5424.9|4
1639654460000|2021-12-16 11:34:20|5430.8|5424.8|5431.9|5425.9|5431.9|5425.9|5430.8|5424.8|5
1639654470000|2021-12-16 11:34:30|5432.1|5426.1|5431.8|5425.8|5432.9|5426.9|5431.8|5425.8|12
1639654480000|2021-12-16 11:34:40|5429.9|5423.9|5430.9|5424.9|5431.1|5425.1|5429.9|5423.9|7
1639654490000|2021-12-16 11:34:50|5431.1|5425.1|5431.4|5425.4|5431.4|5425.4|5430.9|5424.9|1
1639654500000|2021-12-16 11:35:00|5431.6|5425.6|5432.3|5426.3|5432.8|5426.8|5431.4|5425.4|4
1639654510000|2021-12-16 11:35:10|5433.3|5427.3|5435.1|5429.1|5435.1|5429.1|5431.1|5425.1|22
1639654520000|2021-12-16 11:35:20|5434.8|5428.8|5434.8|5428.8|5434.9|5428.9|5434.8|5428.8|0
1639654560000|2021-12-16 11:36:00|5434.3|5428.3|5429.8|5423.8|5434.3|5428.3|5429.8|5423.8|18
1639654570000|2021-12-16 11:36:10|5429.6|5423.6|5429.3|5423.3|5429.6|5423.6|5428.1|5422.1|5
1639654580000|2021-12-16 11:36:20|5429.8|5423.8|5428.9|5422.9|5429.8|5423.8|5428.4|5422.4|5
1639654600000|2021-12-16 11:36:40|5428.7|5422.7|5428.4|5422.4|5428.7|5422.7|5428.4|5422.4|0
1639654610000|2021-12-16 11:36:50|5429.1|5423.1|5429.6|5423.6|5429.6|5423.6|5429.1|5423.1|3
1639654620000|2021-12-16 11:37:00|5429.1|5423.1|5432.9|5426.9|5432.9|5426.9|5429.1|5423.1|2
1639654650000|2021-12-16 11:37:30|5431.4|5425.4|5431.1|5425.1|5431.4|5425.4|5431.1|5425.1|0
1639654680000|2021-12-16 11:38:00|5431.6|5425.6|5431.1|5425.1|5431.6|5425.6|5430.9|5424.9|1
1639654690000|2021-12-16 11:38:10|5430.9|5424.9|5431.1|5425.1|5431.1|5425.1|5430.9|5424.9|0
1639654700000|2021-12-16 11:38:20|5430.9|5424.9|5432.4|5426.4|5432.4|5426.4|5430.9|5424.9|2
1639654710000|2021-12-16 11:38:30|5432.7|5426.7|5432.9|5426.9|5432.9|5426.9|5432.7|5426.7|2
1639654730000|2021-12-16 11:38:50|5432.6|5426.6|5435.6|5429.6|5435.6|5429.6|5432.6|5426.6|4
1639654760000|2021-12-16 11:39:20|5435.4|5429.4|5435.4|5429.4|5435.6|5429.6|5435.4|5429.4|2
1639654770000|2021-12-16 11:39:30|5435.6|5429.6|5435.4|5429.4|5435.6|5429.6|5435.4|5429.4|0
1639654790000|2021-12-16 11:39:50|5435.1|5429.1|5435.4|5429.4|5435.4|5429.4|5435.1|5429.1|1
1639654800000|2021-12-16 11:40:00|5435.1|5429.1|5429.7|5423.7|5435.4|5429.4|5429.6|5423.6|3
1639654810000|2021-12-16 11:40:10|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1639654840000|2021-12-16 11:40:40|5428.4|5422.4|5428.1|5422.1|5428.4|5422.4|5428.1|5422.1|1
1639654850000|2021-12-16 11:40:50|5429|5423|5430.1|5424.1|5430.1|5424.1|5429|5423|3
1639654860000|2021-12-16 11:41:00|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1639654870000|2021-12-16 11:41:10|5425.4|5419.4|5426.6|5420.6|5426.6|5420.6|5425.4|5419.4|23
1639654880000|2021-12-16 11:41:20|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5425.9|5419.9|0
1639654930000|2021-12-16 11:42:10|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|3
1639654950000|2021-12-16 11:42:30|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|1
1639654960000|2021-12-16 11:42:40|5430.6|5424.6|5430.6|5424.6|5430.6|5424.6|5430.6|5424.6|0
1639654980000|2021-12-16 11:43:00|5430.4|5424.4|5427.9|5421.9|5430.4|5424.4|5427.9|5421.9|6
1639655030000|2021-12-16 11:43:50|||||||||2
1639655090000|2021-12-16 11:44:50|||||||||5
1639655100000|2021-12-16 11:45:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|2
1639655110000|2021-12-16 11:45:10|5422.9|5416.9|5424.6|5418.6|5424.6|5418.6|5422.9|5416.9|1
1639655120000|2021-12-16 11:45:20|5425.1|5419.1|5425.8|5419.8|5425.8|5419.8|5425.1|5419.1|1
1639655130000|2021-12-16 11:45:30|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1639655150000|2021-12-16 11:45:50|5426.1|5420.1|5428.3|5422.3|5428.3|5422.3|5426.1|5420.1|1
1639655160000|2021-12-16 11:46:00|5427.9|5421.9|5426.3|5420.3|5427.9|5421.9|5426.3|5420.3|1
1639655170000|2021-12-16 11:46:10|||||||||1
1639655180000|2021-12-16 11:46:20|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|0
1639655190000|2021-12-16 11:46:30|5425.4|5419.4|5425.6|5419.6|5425.6|5419.6|5423.9|5417.9|13
1639655210000|2021-12-16 11:46:50|5425.8|5419.8|5427.1|5421.1|5427.1|5421.1|5425.8|5419.8|0
1639655220000|2021-12-16 11:47:00|5427.3|5421.3|5425.6|5419.6|5427.6|5421.6|5425.6|5419.6|4
1639655230000|2021-12-16 11:47:10|5425.8|5419.8|5425.9|5419.9|5426.3|5420.3|5425.4|5419.4|4
1639655240000|2021-12-16 11:47:20|5426.1|5420.1|5426.6|5420.6|5426.6|5420.6|5425.9|5419.9|5
1639655250000|2021-12-16 11:47:30|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|3
1639655260000|2021-12-16 11:47:40|5427.3|5421.3|5426.9|5420.9|5427.3|5421.3|5426.3|5420.3|0
1639655270000|2021-12-16 11:47:50|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1639655280000|2021-12-16 11:48:00|5426.9|5420.9|5427.8|5421.8|5427.8|5421.8|5426.9|5420.9|0
1639655290000|2021-12-16 11:48:10|5427.4|5421.4|5426.8|5420.8|5427.4|5421.4|5426.4|5420.4|1
1639655330000|2021-12-16 11:48:50|5425.8|5419.8|5426.3|5420.3|5426.3|5420.3|5425.8|5419.8|6
1639655340000|2021-12-16 11:49:00|5425.9|5419.9|5425.6|5419.6|5426.3|5420.3|5425.6|5419.6|0
1639655350000|2021-12-16 11:49:10|5425.8|5419.8|5424.4|5418.4|5425.8|5419.8|5424.4|5418.4|0
1639655360000|2021-12-16 11:49:20|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1639655370000|2021-12-16 11:49:30|5423.4|5417.4|5424.1|5418.1|5424.1|5418.1|5423.4|5417.4|5
1639655380000|2021-12-16 11:49:40|5424.3|5418.3|5424.1|5418.1|5424.3|5418.3|5423.9|5417.9|1
1639655390000|2021-12-16 11:49:50|5423.9|5417.9|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|3
1639655400000|2021-12-16 11:50:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1639655410000|2021-12-16 11:50:10|5423.9|5417.9|5422.8|5416.8|5424.1|5418.1|5421.1|5415.1|12
1639655440000|2021-12-16 11:50:40|5422.6|5416.6|5422.4|5416.4|5422.6|5416.6|5422.4|5416.4|0
1639655450000|2021-12-16 11:50:50|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1639655470000|2021-12-16 11:51:10|5421.6|5415.6|5422.1|5416.1|5422.1|5416.1|5421.6|5415.6|2
1639655490000|2021-12-16 11:51:30|5421.9|5415.9|5421.3|5415.3|5421.9|5415.9|5421.3|5415.3|0
1639655500000|2021-12-16 11:51:40|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|4
1639655530000|2021-12-16 11:52:10|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1639655540000|2021-12-16 11:52:20|5421.9|5415.9|5421.8|5415.8|5421.9|5415.9|5421.8|5415.8|0
1639655550000|2021-12-16 11:52:30|5421.9|5415.9|5422.3|5416.3|5422.3|5416.3|5421.9|5415.9|0
1639655590000|2021-12-16 11:53:10|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1639655600000|2021-12-16 11:53:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1639655610000|2021-12-16 11:53:30|5423.9|5417.9|5424.3|5418.3|5424.3|5418.3|5423.9|5417.9|0
1639655620000|2021-12-16 11:53:40|5423.3|5417.3|5422.3|5416.3|5423.3|5417.3|5422.3|5416.3|3
1639655640000|2021-12-16 11:54:00|5422.4|5416.4|5422.8|5416.8|5422.8|5416.8|5422.4|5416.4|0
1639655650000|2021-12-16 11:54:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|3
1639655660000|2021-12-16 11:54:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1639655680000|2021-12-16 11:54:40|5423.9|5417.9|5423.9|5417.9|5424.1|5418.1|5423.9|5417.9|0
1639655700000|2021-12-16 11:55:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1639655710000|2021-12-16 11:55:10|5423.9|5417.9|5423.8|5417.8|5423.9|5417.9|5423.8|5417.8|0
1639655740000|2021-12-16 11:55:40|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1639655750000|2021-12-16 11:55:50|5423.8|5417.8|5423.9|5417.9|5423.9|5417.9|5423.8|5417.8|1
1639655760000|2021-12-16 11:56:00|5423.8|5417.8|5423.4|5417.4|5423.8|5417.8|5423.3|5417.3|0
1639655780000|2021-12-16 11:56:20|||||||||1
1639655790000|2021-12-16 11:56:30|5423.6|5417.6|5423.4|5417.4|5423.6|5417.6|5423.1|5417.1|5
1639655810000|2021-12-16 11:56:50|5423.3|5417.3|5422.9|5416.9|5423.4|5417.4|5422.9|5416.9|2
1639655830000|2021-12-16 11:57:10|5423.4|5417.4|5426.1|5420.1|5426.1|5420.1|5423.4|5417.4|3
1639655840000|2021-12-16 11:57:20|5426.3|5420.3|5424.9|5418.9|5426.6|5420.6|5423.4|5417.4|12
1639655860000|2021-12-16 11:57:40|5424.3|5418.3|5424.4|5418.4|5424.4|5418.4|5424.3|5418.3|2
1639655870000|2021-12-16 11:57:50|5423.8|5417.8|5423.9|5417.9|5424.1|5418.1|5421.4|5415.4|11
1639655880000|2021-12-16 11:58:00|5422.4|5416.4|5421.9|5415.9|5422.4|5416.4|5421.9|5415.9|2
1639655890000|2021-12-16 11:58:10|5421.4|5415.4|5420.9|5414.9|5421.4|5415.4|5420.9|5414.9|1
1639655900000|2021-12-16 11:58:20|5420.3|5414.3|5419.8|5413.8|5420.3|5414.3|5419.8|5413.8|1
1639655910000|2021-12-16 11:58:30|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|3
1639655920000|2021-12-16 11:58:40|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|0
1639655930000|2021-12-16 11:58:50|5424.1|5418.1|5423.4|5417.4|5424.1|5418.1|5423.4|5417.4|1
1639655940000|2021-12-16 11:59:00|5422.4|5416.4|5423.4|5417.4|5423.4|5417.4|5422.4|5416.4|1
1639655960000|2021-12-16 11:59:20|5423.3|5417.3|5422.1|5416.1|5423.3|5417.3|5421.3|5415.3|3
1639655970000|2021-12-16 11:59:30|5421.4|5415.4|5421.6|5415.6|5421.6|5415.6|5421.4|5415.4|1
1639655980000|2021-12-16 11:59:40|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|2
1639655990000|2021-12-16 11:59:50|5421.1|5415.1|5422.4|5416.4|5422.4|5416.4|5421.1|5415.1|0
1639656000000|2021-12-16 12:00:00|5421.9|5415.9|5423.3|5417.3|5423.4|5417.4|5421.9|5415.9|1
1639656010000|2021-12-16 12:00:10|5423.4|5417.4|5422.9|5416.9|5423.4|5417.4|5422.9|5416.9|0
1639656020000|2021-12-16 12:00:20|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|0
1639656030000|2021-12-16 12:00:30|5421.6|5415.6|5420.4|5414.4|5421.6|5415.6|5420.4|5414.4|1
1639656050000|2021-12-16 12:00:50|5420.1|5414.1|5418.4|5412.4|5420.1|5414.1|5418.4|5412.4|0
1639656060000|2021-12-16 12:01:00|5418.6|5412.6|5419.4|5413.4|5420.3|5414.3|5418.6|5412.6|0
1639656070000|2021-12-16 12:01:10|5419.3|5413.3|5415.4|5409.4|5419.3|5413.3|5414.4|5408.4|29
1639656080000|2021-12-16 12:01:20|5415.9|5409.9|5416.4|5410.4|5416.4|5410.4|5415.9|5409.9|0
1639656100000|2021-12-16 12:01:40|5416.6|5410.6|5417.9|5411.9|5417.9|5411.9|5416.6|5410.6|2
1639656110000|2021-12-16 12:01:50|5418.1|5412.1|5417.6|5411.6|5418.1|5412.1|5417.6|5411.6|2
1639656120000|2021-12-16 12:02:00|5417.8|5411.8|5418.4|5412.4|5418.4|5412.4|5417.8|5411.8|1
1639656130000|2021-12-16 12:02:10|5418.9|5412.9|5418.9|5412.9|5419.1|5413.1|5418.9|5412.9|2
1639656140000|2021-12-16 12:02:20|5419.3|5413.3|5417.9|5411.9|5419.4|5413.4|5417.9|5411.9|2
1639656150000|2021-12-16 12:02:30|5418.1|5412.1|5418.6|5412.6|5418.9|5412.9|5418.1|5412.1|1
1639656190000|2021-12-16 12:03:10|5418.8|5412.8|5418.9|5412.9|5419.4|5413.4|5418.8|5412.8|2
1639656200000|2021-12-16 12:03:20|5419.1|5413.1|5419.4|5413.4|5419.4|5413.4|5418.9|5412.9|2
1639656210000|2021-12-16 12:03:30|5419.3|5413.3|5418.9|5412.9|5419.3|5413.3|5418.9|5412.9|9
1639656220000|2021-12-16 12:03:40|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|0
1639656230000|2021-12-16 12:03:50|5418.4|5412.4|5418.9|5412.9|5418.9|5412.9|5417.9|5411.9|3
1639656250000|2021-12-16 12:04:10|5418.8|5412.8|5419.1|5413.1|5419.6|5413.6|5418.8|5412.8|14
1639656260000|2021-12-16 12:04:20|5418.6|5412.6|5418.4|5412.4|5418.6|5412.6|5418.3|5412.3|1
1639656270000|2021-12-16 12:04:30|5418.3|5412.3|5418.8|5412.8|5418.9|5412.9|5418.3|5412.3|1
1639656280000|2021-12-16 12:04:40|5418.6|5412.6|5418.3|5412.3|5418.6|5412.6|5418.3|5412.3|0
1639656300000|2021-12-16 12:05:00|5418.8|5412.8|5418.3|5412.3|5418.8|5412.8|5418.3|5412.3|1
1639656310000|2021-12-16 12:05:10|5418.1|5412.1|5417.9|5411.9|5418.1|5412.1|5417.8|5411.8|0
1639656320000|2021-12-16 12:05:20|5418.1|5412.1|5416.6|5410.6|5418.1|5412.1|5416.6|5410.6|1
1639656330000|2021-12-16 12:05:30|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639656340000|2021-12-16 12:05:40|5416.6|5410.6|5416.3|5410.3|5416.6|5410.6|5416.1|5410.1|1
1639656350000|2021-12-16 12:05:50|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|13
1639656360000|2021-12-16 12:06:00|||||||||4
1639656370000|2021-12-16 12:06:10|5417.1|5411.1|5415.1|5409.1|5417.1|5411.1|5415.1|5409.1|2
1639656380000|2021-12-16 12:06:20|5418.1|5412.1|5416.9|5410.9|5418.1|5412.1|5416.9|5410.9|7
1639656400000|2021-12-16 12:06:40|5416.1|5410.1|5416.6|5410.6|5416.6|5410.6|5416.1|5410.1|0
1639656410000|2021-12-16 12:06:50|5418.3|5412.3|5418.1|5412.1|5418.3|5412.3|5418.1|5412.1|8
1639656420000|2021-12-16 12:07:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|0
1639656430000|2021-12-16 12:07:10|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1639656450000|2021-12-16 12:07:30|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5421.9|5415.9|0
1639656460000|2021-12-16 12:07:40|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1639656480000|2021-12-16 12:08:00|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1639656510000|2021-12-16 12:08:30|5421.6|5415.6|5419.1|5413.1|5421.6|5415.6|5419.1|5413.1|2
1639656530000|2021-12-16 12:08:50|5418.8|5412.8|5418.3|5412.3|5419.1|5413.1|5418.3|5412.3|0
1639656540000|2021-12-16 12:09:00|5418.6|5412.6|5418.1|5412.1|5418.6|5412.6|5418.1|5412.1|0
1639656550000|2021-12-16 12:09:10|5418.3|5412.3|5418.1|5412.1|5418.4|5412.4|5418.1|5412.1|0
1639656560000|2021-12-16 12:09:20|5417.7|5411.7|5416.9|5410.9|5417.7|5411.7|5416.9|5410.9|0
1639656580000|2021-12-16 12:09:40|5416.1|5410.1|5416.6|5410.6|5416.6|5410.6|5416.1|5410.1|0
1639656590000|2021-12-16 12:09:50|5416.4|5410.4|5416.3|5410.3|5416.4|5410.4|5416.3|5410.3|0
1639656600000|2021-12-16 12:10:00|5416.6|5410.6|5415.8|5409.8|5416.6|5410.6|5415.8|5409.8|0
1639656610000|2021-12-16 12:10:10|5415.1|5409.1|5415.6|5409.6|5415.6|5409.6|5415.1|5409.1|8
1639656620000|2021-12-16 12:10:20|5415.1|5409.1|5414.4|5408.4|5415.1|5409.1|5414.4|5408.4|0
1639656640000|2021-12-16 12:10:40|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|0
1639656650000|2021-12-16 12:10:50|5413.7|5407.7|5413.6|5407.6|5413.7|5407.7|5413.6|5407.6|1
1639656660000|2021-12-16 12:11:00|5413.4|5407.4|5413.1|5407.1|5413.4|5407.4|5413.1|5407.1|0
1639656680000|2021-12-16 12:11:20|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|2
1639656690000|2021-12-16 12:11:30|5413.8|5407.8|5415.1|5409.1|5415.4|5409.4|5413.8|5407.8|1
1639656700000|2021-12-16 12:11:40|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1639656710000|2021-12-16 12:11:50|5414.8|5408.8|5414.1|5408.1|5415.1|5409.1|5414.1|5408.1|0
1639656720000|2021-12-16 12:12:00|5413.4|5407.4|5411.1|5405.1|5413.4|5407.4|5411.1|5405.1|1
1639656730000|2021-12-16 12:12:10|5410.6|5404.6|5406.3|5400.3|5410.6|5404.6|5406.3|5400.3|17
1639656750000|2021-12-16 12:12:30|5405.8|5399.8|5406.1|5400.1|5407.3|5401.3|5405.8|5399.8|5
1639656760000|2021-12-16 12:12:40|5405.1|5399.1|5405.9|5399.9|5405.9|5399.9|5405.1|5399.1|1
1639656770000|2021-12-16 12:12:50|5406.1|5400.1|5405.3|5399.3|5406.1|5400.1|5405.3|5399.3|0
1639656780000|2021-12-16 12:13:00|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1639656790000|2021-12-16 12:13:10|5405.1|5399.1|5404.3|5398.3|5405.1|5399.1|5404.1|5398.1|1
1639656810000|2021-12-16 12:13:30|5404.1|5398.1|5403.3|5397.3|5404.1|5398.1|5402.9|5396.9|4
1639656820000|2021-12-16 12:13:40|5403.1|5397.1|5403.3|5397.3|5403.4|5397.4|5403.1|5397.1|0
1639656830000|2021-12-16 12:13:50|5403.1|5397.1|5403.3|5397.3|5403.3|5397.3|5403.1|5397.1|0
1639656840000|2021-12-16 12:14:00|5403.1|5397.1|5406.3|5400.3|5406.3|5400.3|5403.1|5397.1|2
1639656850000|2021-12-16 12:14:10|5407.1|5401.1|5405.3|5399.3|5407.4|5401.4|5405.3|5399.3|0
1639656860000|2021-12-16 12:14:20|5404.8|5398.8|5405.6|5399.6|5406.1|5400.1|5402.1|5396.1|20
1639656870000|2021-12-16 12:14:30|5405.8|5399.8|5404.3|5398.3|5406.4|5400.4|5404.3|5398.3|4
1639656880000|2021-12-16 12:14:40|5404.4|5398.4|5404.6|5398.6|5404.8|5398.8|5403.8|5397.8|2
1639656890000|2021-12-16 12:14:50|5405.1|5399.1|5404.8|5398.8|5405.1|5399.1|5404.6|5398.6|3
1639656900000|2021-12-16 12:15:00|5405.1|5399.1|5405.3|5399.3|5405.8|5399.8|5405.1|5399.1|1
1639656910000|2021-12-16 12:15:10|5405.1|5399.1|5404.6|5398.6|5405.8|5399.8|5404.6|5398.6|1
1639656920000|2021-12-16 12:15:20|5404.8|5398.8|5405.1|5399.1|5405.1|5399.1|5404.8|5398.8|0
1639656930000|2021-12-16 12:15:30|5406.3|5400.3|5405.1|5399.1|5408.6|5402.6|5405.1|5399.1|22
1639656940000|2021-12-16 12:15:40|5405.6|5399.6|5405.4|5399.4|5405.6|5399.6|5405.4|5399.4|0
1639656950000|2021-12-16 12:15:50|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639656960000|2021-12-16 12:16:00|5405.1|5399.1|5405.4|5399.4|5405.4|5399.4|5405.1|5399.1|0
1639656980000|2021-12-16 12:16:20|5404.6|5398.6|5402.6|5396.6|5404.6|5398.6|5402.6|5396.6|1
1639656990000|2021-12-16 12:16:30|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5401.6|5395.6|1
1639657000000|2021-12-16 12:16:40|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|1
1639657010000|2021-12-16 12:16:50|5402.1|5396.1|5403.1|5397.1|5403.1|5397.1|5402.1|5396.1|0
1639657020000|2021-12-16 12:17:00|5402.6|5396.6|5403.1|5397.1|5403.1|5397.1|5402.6|5396.6|0
1639657030000|2021-12-16 12:17:10|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1639657050000|2021-12-16 12:17:30|5403.9|5397.9|5403.9|5397.9|5404.1|5398.1|5403.9|5397.9|0
1639657060000|2021-12-16 12:17:40|5403.4|5397.4|5404|5398|5404|5398|5403.4|5397.4|0
1639657070000|2021-12-16 12:17:50|5403.3|5397.3|5403.1|5397.1|5403.3|5397.3|5402.9|5396.9|0
1639657080000|2021-12-16 12:18:00|5402.9|5396.9|5406.1|5400.1|5407.3|5401.3|5402.6|5396.6|3
1639657090000|2021-12-16 12:18:10|5405.4|5399.4|5405.1|5399.1|5405.4|5399.4|5405.1|5399.1|1
1639657100000|2021-12-16 12:18:20|5404.6|5398.6|5406.6|5400.6|5406.6|5400.6|5404.6|5398.6|2
1639657110000|2021-12-16 12:18:30|5406.4|5400.4|5406.6|5400.6|5406.9|5400.9|5406.4|5400.4|2
1639657120000|2021-12-16 12:18:40|5406.9|5400.9|5406.6|5400.6|5406.9|5400.9|5406.6|5400.6|0
1639657140000|2021-12-16 12:19:00|5406.4|5400.4|5406.6|5400.6|5406.6|5400.6|5406.4|5400.4|0
1639657160000|2021-12-16 12:19:20|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639657180000|2021-12-16 12:19:40|5406.4|5400.4|5406.6|5400.6|5406.6|5400.6|5406.4|5400.4|0
1639657200000|2021-12-16 12:20:00|5406.4|5400.4|5406.4|5400.4|5406.6|5400.6|5406.4|5400.4|3
1639657210000|2021-12-16 12:20:10|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.4|5400.4|0
1639657220000|2021-12-16 12:20:20|5406.4|5400.4|5402.3|5396.3|5406.4|5400.4|5402.3|5396.3|14
1639657230000|2021-12-16 12:20:30|5402.8|5396.8|5403.3|5397.3|5403.3|5397.3|5402.8|5396.8|3
1639657240000|2021-12-16 12:20:40|5403.1|5397.1|5402.6|5396.6|5403.1|5397.1|5402.6|5396.6|0
1639657250000|2021-12-16 12:20:50|5402.8|5396.8|5402.8|5396.8|5403.1|5397.1|5402.8|5396.8|1
1639657260000|2021-12-16 12:21:00|5403.3|5397.3|5404.1|5398.1|5404.1|5398.1|5403.3|5397.3|0
1639657270000|2021-12-16 12:21:10|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1639657300000|2021-12-16 12:21:40|5406.6|5400.6|5407.8|5401.8|5407.8|5401.8|5406.6|5400.6|4
1639657320000|2021-12-16 12:22:00|5407.6|5401.6|5407.3|5401.3|5407.8|5401.8|5407.3|5401.3|0
1639657330000|2021-12-16 12:22:10|5407.8|5401.8|5408.3|5402.3|5408.3|5402.3|5407.8|5401.8|0
1639657350000|2021-12-16 12:22:30|5409.8|5403.8|5406.9|5400.9|5411.6|5405.6|5406.9|5400.9|1
1639657360000|2021-12-16 12:22:40|5406.7|5400.7|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|0
1639657380000|2021-12-16 12:23:00|5406.7|5400.7|5405.1|5399.1|5406.9|5400.9|5405.1|5399.1|0
1639657390000|2021-12-16 12:23:10|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|1
1639657420000|2021-12-16 12:23:40|5404.4|5398.4|5403.6|5397.6|5404.4|5398.4|5403.1|5397.1|0
1639657440000|2021-12-16 12:24:00|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|5402.9|5396.9|2
1639657460000|2021-12-16 12:24:20|5403.1|5397.1|5403.9|5397.9|5403.9|5397.9|5403.1|5397.1|0
1639657470000|2021-12-16 12:24:30|5403.4|5397.4|5403.4|5397.4|5403.6|5397.6|5403.4|5397.4|2
1639657480000|2021-12-16 12:24:40|5403.6|5397.6|5403.9|5397.9|5403.9|5397.9|5403.4|5397.4|1
1639657530000|2021-12-16 12:25:30|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1639657540000|2021-12-16 12:25:40|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|1
1639657550000|2021-12-16 12:25:50|5403.7|5397.7|5403.1|5397.1|5403.7|5397.7|5403.1|5397.1|0
1639657560000|2021-12-16 12:26:00|5403.6|5397.6|5402.9|5396.9|5403.6|5397.6|5402.9|5396.9|3
1639657580000|2021-12-16 12:26:20|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|0
1639657600000|2021-12-16 12:26:40|5400.9|5394.9|5401.4|5395.4|5401.4|5395.4|5400.9|5394.9|4
1639657610000|2021-12-16 12:26:50|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|0
1639657620000|2021-12-16 12:27:00|5402.6|5396.6|5402.4|5396.4|5402.6|5396.6|5402.4|5396.4|0
1639657640000|2021-12-16 12:27:20|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|1
1639657650000|2021-12-16 12:27:30|5401.6|5395.6|5400.6|5394.6|5401.6|5395.6|5400.6|5394.6|2
1639657660000|2021-12-16 12:27:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1639657670000|2021-12-16 12:27:50|5401.4|5395.4|5401.9|5395.9|5401.9|5395.9|5401.4|5395.4|0
1639657680000|2021-12-16 12:28:00|5401.6|5395.6|5401.9|5395.9|5401.9|5395.9|5401.6|5395.6|0
1639657690000|2021-12-16 12:28:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|1
1639657700000|2021-12-16 12:28:20|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|1
1639657740000|2021-12-16 12:29:00|5401.9|5395.9|5402.2|5396.2|5402.4|5396.4|5401.9|5395.9|0
1639657750000|2021-12-16 12:29:10|5402.4|5396.4|5403.4|5397.4|5403.4|5397.4|5401.9|5395.9|1
1639657810000|2021-12-16 12:30:10|||||||||1
1639657820000|2021-12-16 12:30:20|5403.6|5397.6|5403.4|5397.4|5403.6|5397.6|5403.4|5397.4|4
1639657850000|2021-12-16 12:30:50|5403.2|5397.2|5402.9|5396.9|5403.2|5397.2|5402.9|5396.9|5
1639657860000|2021-12-16 12:31:00|5403.4|5397.4|5402.9|5396.9|5403.4|5397.4|5402.9|5396.9|0
1639657890000|2021-12-16 12:31:30|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|5403.1|5397.1|1
1639657900000|2021-12-16 12:31:40|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|9
1639657910000|2021-12-16 12:31:50|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|2
1639657930000|2021-12-16 12:32:10|5401.9|5395.9|5402.1|5396.1|5402.1|5396.1|5401.9|5395.9|3
1639657940000|2021-12-16 12:32:20|5402.4|5396.4|5403.4|5397.4|5403.4|5397.4|5402.4|5396.4|2
1639657950000|2021-12-16 12:32:30|5403.2|5397.2|5402.9|5396.9|5403.2|5397.2|5402.9|5396.9|0
1639657970000|2021-12-16 12:32:50|5402.7|5396.7|5403.6|5397.6|5403.6|5397.6|5402.7|5396.7|3
1639657980000|2021-12-16 12:33:00|5403.4|5397.4|5403.6|5397.6|5403.6|5397.6|5403.4|5397.4|0
1639657990000|2021-12-16 12:33:10|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1639658000000|2021-12-16 12:33:20|5404.4|5398.4|5405.9|5399.9|5406.1|5400.1|5404.4|5398.4|1
1639658010000|2021-12-16 12:33:30|5405.6|5399.6|5405.4|5399.4|5405.6|5399.6|5405.4|5399.4|0
1639658020000|2021-12-16 12:33:40|5405.6|5399.6|5405.4|5399.4|5405.6|5399.6|5405.4|5399.4|0
1639658040000|2021-12-16 12:34:00|5405.2|5399.2|5404.9|5398.9|5405.2|5399.2|5404.9|5398.9|1
1639658050000|2021-12-16 12:34:10|5405.4|5399.4|5405.4|5399.4|5405.6|5399.6|5405.4|5399.4|5
1639658060000|2021-12-16 12:34:20|5405.2|5399.2|5405.4|5399.4|5405.4|5399.4|5405.2|5399.2|2
1639658070000|2021-12-16 12:34:30|5404.9|5398.9|5405.4|5399.4|5405.4|5399.4|5404.9|5398.9|2
1639658080000|2021-12-16 12:34:40|5405.1|5399.1|5405.4|5399.4|5405.4|5399.4|5405.1|5399.1|2
1639658090000|2021-12-16 12:34:50|5405.2|5399.2|5405.6|5399.6|5405.6|5399.6|5405.2|5399.2|1
1639658100000|2021-12-16 12:35:00|5405.4|5399.4|5405.6|5399.6|5405.6|5399.6|5405.4|5399.4|0
1639658110000|2021-12-16 12:35:10|5405.8|5399.8|5405.4|5399.4|5405.8|5399.8|5405.2|5399.2|0
1639658120000|2021-12-16 12:35:20|5406.6|5400.6|5406.4|5400.4|5406.6|5400.6|5406.4|5400.4|1
1639658130000|2021-12-16 12:35:30|5406.9|5400.9|5408.3|5402.3|5408.3|5402.3|5406.9|5400.9|13
1639658140000|2021-12-16 12:35:40|5408.8|5402.8|5411.6|5405.6|5411.8|5405.8|5408.8|5402.8|1
1639658150000|2021-12-16 12:35:50|5411.4|5405.4|5410.8|5404.8|5412.4|5406.4|5410.8|5404.8|5
1639658160000|2021-12-16 12:36:00|5411.1|5405.1|5410.6|5404.6|5411.1|5405.1|5410.6|5404.6|0
1639658170000|2021-12-16 12:36:10|5409.1|5403.1|5410.1|5404.1|5410.8|5404.8|5409.1|5403.1|4
1639658180000|2021-12-16 12:36:20|5409.9|5403.9|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|0
1639658200000|2021-12-16 12:36:40|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1639658210000|2021-12-16 12:36:50|5408.2|5402.2|5412.8|5406.8|5413.3|5407.3|5408.2|5402.2|8
1639658220000|2021-12-16 12:37:00|5413.3|5407.3|5412.8|5406.8|5413.3|5407.3|5412.8|5406.8|2
1639658240000|2021-12-16 12:37:20|5412.4|5406.4|5412.8|5406.8|5412.8|5406.8|5412.4|5406.4|3
1639658250000|2021-12-16 12:37:30|5412.9|5406.9|5413.1|5407.1|5413.1|5407.1|5412.4|5406.4|1
1639658260000|2021-12-16 12:37:40|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|0
1639658270000|2021-12-16 12:37:50|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|0
1639658280000|2021-12-16 12:38:00|5414.1|5408.1|5413.6|5407.6|5414.1|5408.1|5413.6|5407.6|0
1639658290000|2021-12-16 12:38:10|5412.6|5406.6|5413.1|5407.1|5413.4|5407.4|5412.3|5406.3|1
1639658300000|2021-12-16 12:38:20|5413.3|5407.3|5413.1|5407.1|5413.6|5407.6|5413.1|5407.1|0
1639658310000|2021-12-16 12:38:30|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.1|5407.1|0
1639658320000|2021-12-16 12:38:40|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|1
1639658330000|2021-12-16 12:38:50|5413.6|5407.6|5413.1|5407.1|5413.6|5407.6|5413.1|5407.1|2
1639658340000|2021-12-16 12:39:00|5415.3|5409.3|5415.4|5409.4|5416.6|5410.6|5414.8|5408.8|15
1639658350000|2021-12-16 12:39:10|5415.1|5409.1|5413.8|5407.8|5415.1|5409.1|5413.8|5407.8|0
1639658370000|2021-12-16 12:39:30|5414.6|5408.6|5414.3|5408.3|5414.6|5408.6|5414.3|5408.3|0
1639658380000|2021-12-16 12:39:40|5414.1|5408.1|5413.8|5407.8|5414.1|5408.1|5413.8|5407.8|0
1639658390000|2021-12-16 12:39:50|5413.6|5407.6|5413.9|5407.9|5413.9|5407.9|5413.3|5407.3|0
1639658400000|2021-12-16 12:40:00|5414.3|5408.3|5413.8|5407.8|5414.4|5408.4|5413.8|5407.8|0
1639658410000|2021-12-16 12:40:10|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|0
1639658420000|2021-12-16 12:40:20|5413.6|5407.6|5413.1|5407.1|5413.6|5407.6|5413.1|5407.1|0
1639658430000|2021-12-16 12:40:30|5412.8|5406.8|5412.6|5406.6|5412.8|5406.8|5412.6|5406.6|0
1639658440000|2021-12-16 12:40:40|5412.4|5406.4|5412.1|5406.1|5412.4|5406.4|5412.1|5406.1|3
1639658450000|2021-12-16 12:40:50|||||||||4
1639658460000|2021-12-16 12:41:00|5412.8|5406.8|5412.6|5406.6|5412.8|5406.8|5412.6|5406.6|1
1639658470000|2021-12-16 12:41:10|5413.1|5407.1|5413.3|5407.3|5413.3|5407.3|5413.1|5407.1|0
1639658480000|2021-12-16 12:41:20|||||||||1
1639658510000|2021-12-16 12:41:50|5413.6|5407.6|5413.6|5407.6|5413.8|5407.8|5413.6|5407.6|0
1639658520000|2021-12-16 12:42:00|5413|5407|5412.6|5406.6|5413.1|5407.1|5412.6|5406.6|1
1639658550000|2021-12-16 12:42:30|5412.3|5406.3|5413.8|5407.8|5413.8|5407.8|5412.1|5406.1|1
1639658560000|2021-12-16 12:42:40|5413.4|5407.4|5413.3|5407.3|5413.8|5407.8|5413.1|5407.1|2
1639658580000|2021-12-16 12:43:00|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1639658590000|2021-12-16 12:43:10|5413.3|5407.3|5413.1|5407.1|5413.3|5407.3|5413.1|5407.1|0
1639658600000|2021-12-16 12:43:20|5413.3|5407.3|5413.3|5407.3|5413.6|5407.6|5413.3|5407.3|0
1639658620000|2021-12-16 12:43:40|5414.6|5408.6|5413.3|5407.3|5414.6|5408.6|5413.3|5407.3|1
1639658640000|2021-12-16 12:44:00|5415.3|5409.3|5413.8|5407.8|5415.3|5409.3|5413.8|5407.8|1
1639658650000|2021-12-16 12:44:10|5414.3|5408.3|5413.8|5407.8|5414.3|5408.3|5413.8|5407.8|2
1639658660000|2021-12-16 12:44:20|||||||||5
1639658670000|2021-12-16 12:44:30|5413.3|5407.3|5414|5408|5414.1|5408.1|5413.3|5407.3|18
1639658680000|2021-12-16 12:44:40|5412.5|5406.5|5413|5407|5413|5407|5412.5|5406.5|0
1639658690000|2021-12-16 12:44:50|||||||||29
1639658700000|2021-12-16 12:45:00|5412.5|5406.5|5414.8|5408.8|5415|5409|5411.8|5405.8|10
1639658710000|2021-12-16 12:45:10|5415|5409|5415|5409|5415|5409|5415|5409|0
1639658720000|2021-12-16 12:45:20|5415.5|5409.5|5416|5410|5416|5410|5415.5|5409.5|2
1639658730000|2021-12-16 12:45:30|5415.8|5409.8|5417.6|5411.6|5417.6|5411.6|5415.8|5409.8|0
1639658740000|2021-12-16 12:45:40|5416.9|5410.9|5416.3|5410.3|5416.9|5410.9|5416.3|5410.3|0
1639658750000|2021-12-16 12:45:50|5416.5|5410.5|5416.3|5410.3|5416.5|5410.5|5416.3|5410.3|0
1639658770000|2021-12-16 12:46:10|5416.5|5410.5|5415.8|5409.8|5416.5|5410.5|5415.8|5409.8|0
1639658810000|2021-12-16 12:46:50|5416.3|5410.3|5416.5|5410.5|5416.5|5410.5|5416.3|5410.3|0
1639658820000|2021-12-16 12:47:00|5417|5411|5417|5411|5417|5411|5417|5411|1
1639658840000|2021-12-16 12:47:20|5420|5414|5421.1|5415.1|5421.1|5415.1|5419.5|5413.5|6
1639658850000|2021-12-16 12:47:30|5420|5414|5419.3|5413.3|5420.1|5414.1|5419.3|5413.3|3
1639658860000|2021-12-16 12:47:40|5419.8|5413.8|5419.5|5413.5|5419.8|5413.8|5419.5|5413.5|2
1639658870000|2021-12-16 12:47:50|5419|5413|5418.8|5412.8|5419|5413|5418.8|5412.8|8
1639658880000|2021-12-16 12:48:00|5419.4|5413.4|5416.8|5410.8|5420.3|5414.3|5416.8|5410.8|1
1639658890000|2021-12-16 12:48:10|5417|5411|5417.1|5411.1|5417.1|5411.1|5416.8|5410.8|12
1639658900000|2021-12-16 12:48:20|5417.5|5411.5|5417.5|5411.5|5417.6|5411.6|5417.3|5411.3|2
1639658930000|2021-12-16 12:48:50|5419.5|5413.5|5419.8|5413.8|5419.8|5413.8|5419.5|5413.5|5
1639658940000|2021-12-16 12:49:00|5420|5414|5419.8|5413.8|5420|5414|5419.8|5413.8|3
1639658950000|2021-12-16 12:49:10|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|0
1639658960000|2021-12-16 12:49:20|5420.1|5414.1|5420.1|5414.1|5421.1|5415.1|5420.1|5414.1|3
1639658970000|2021-12-16 12:49:30|5420|5414|5420|5414|5420|5414|5420|5414|0
1639659020000|2021-12-16 12:50:20|5421.5|5415.5|5421.5|5415.5|5421.5|5415.5|5421.5|5415.5|2
1639659030000|2021-12-16 12:50:30|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|6
1639659040000|2021-12-16 12:50:40|5420.8|5414.8|5420|5414|5421.5|5415.5|5419.6|5413.6|1
1639659050000|2021-12-16 12:50:50|5420.1|5414.1|5421.3|5415.3|5421.3|5415.3|5420.1|5414.1|0
1639659060000|2021-12-16 12:51:00|5422.8|5416.8|5421.3|5415.3|5422.8|5416.8|5421|5415|0
1639659070000|2021-12-16 12:51:10|5421.1|5415.1|5421.8|5415.8|5421.8|5415.8|5421.1|5415.1|0
1639659080000|2021-12-16 12:51:20|5422|5416|5421.8|5415.8|5422.3|5416.3|5421.5|5415.5|0
1639659090000|2021-12-16 12:51:30|5421.3|5415.3|5421.8|5415.8|5421.8|5415.8|5421.3|5415.3|0
1639659100000|2021-12-16 12:51:40|5421.5|5415.5|5421.5|5415.5|5421.5|5415.5|5421.3|5415.3|0
1639659110000|2021-12-16 12:51:50|5421.8|5415.8|5421.5|5415.5|5421.8|5415.8|5421.5|5415.5|0
1639659120000|2021-12-16 12:52:00|5421.3|5415.3|5420.1|5414.1|5421.3|5415.3|5419.6|5413.6|0
1639659160000|2021-12-16 12:52:40|5420|5414|5420|5414|5420|5414|5420|5414|0
1639659180000|2021-12-16 12:53:00|5420.1|5414.1|5420|5414|5420.1|5414.1|5420|5414|0
1639659190000|2021-12-16 12:53:10|5420.1|5414.1|5420|5414|5420.1|5414.1|5420|5414|0
1639659200000|2021-12-16 12:53:20|5420.1|5414.1|5420|5414|5420.6|5414.6|5420|5414|0
1639659210000|2021-12-16 12:53:30|5420.1|5414.1|5420|5414|5420.1|5414.1|5420|5414|0
1639659220000|2021-12-16 12:53:40|5420.1|5414.1|5420|5414|5420.1|5414.1|5420|5414|0
1639659230000|2021-12-16 12:53:50|5419.6|5413.6|5420.6|5414.6|5420.6|5414.6|5419.6|5413.6|0
1639659240000|2021-12-16 12:54:00|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|5420|5414|1
1639659250000|2021-12-16 12:54:10|5420.3|5414.3|5420|5414|5420.5|5414.5|5420|5414|0
1639659300000|2021-12-16 12:55:00|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.1|5414.1|1
1639659310000|2021-12-16 12:55:10|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|10
1639659320000|2021-12-16 12:55:20|5420|5414|5419.5|5413.5|5420|5414|5419.5|5413.5|2
1639659340000|2021-12-16 12:55:40|5420|5414|5420|5414|5420|5414|5420|5414|2
1639659370000|2021-12-16 12:56:10|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|18
1639659380000|2021-12-16 12:56:20|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|2
1639659390000|2021-12-16 12:56:30|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.1|5414.1|7
1639659420000|2021-12-16 12:57:00|5421.5|5415.5|5421.1|5415.1|5421.5|5415.5|5421.1|5415.1|1
1639659430000|2021-12-16 12:57:10|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.1|5415.1|0
1639659440000|2021-12-16 12:57:20|||||||||1
1639659450000|2021-12-16 12:57:30|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|1
1639659460000|2021-12-16 12:57:40|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|0
1639659470000|2021-12-16 12:57:50|5421.5|5415.5|5421.5|5415.5|5421.5|5415.5|5421.5|5415.5|1
1639659480000|2021-12-16 12:58:00|5421.1|5415.1|5421.3|5415.3|5421.3|5415.3|5421.1|5415.1|0
1639659490000|2021-12-16 12:58:10|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1639659500000|2021-12-16 12:58:20|||||||||1
1639659510000|2021-12-16 12:58:30|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.1|5415.1|1
1639659520000|2021-12-16 12:58:40|5421.1|5415.1|5421.1|5415.1|5421.3|5415.3|5421.1|5415.1|2
1639659530000|2021-12-16 12:58:50|5421.3|5415.3|5421.5|5415.5|5421.5|5415.5|5421.3|5415.3|0
1639659540000|2021-12-16 12:59:00|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1639659550000|2021-12-16 12:59:10|5421.3|5415.3|5421.1|5415.1|5421.3|5415.3|5421.1|5415.1|0
1639659560000|2021-12-16 12:59:20|5421.3|5415.3|5421.1|5415.1|5421.3|5415.3|5421.1|5415.1|0
1639659570000|2021-12-16 12:59:30|5421.6|5415.6|5421.4|5415.4|5421.6|5415.6|5421.4|5415.4|0
1639659580000|2021-12-16 12:59:40|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|1
1639659590000|2021-12-16 12:59:50|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|1
1639659600000|2021-12-16 13:00:00|5421.6|5415.6|5419.8|5413.8|5421.6|5415.6|5419.5|5413.5|7
1639659610000|2021-12-16 13:00:10|5419.5|5413.5|5419.8|5413.8|5419.8|5413.8|5419.5|5413.5|12
1639659620000|2021-12-16 13:00:20|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|19
1639659630000|2021-12-16 13:00:30|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|11
1639659640000|2021-12-16 13:00:40|5420.1|5414.1|5421|5415|5421.1|5415.1|5420.1|5414.1|1
1639659650000|2021-12-16 13:00:50|5421.1|5415.1|5420.8|5414.8|5421.1|5415.1|5420.8|5414.8|1
1639659660000|2021-12-16 13:01:00|5420.5|5414.5|5420.1|5414.1|5420.5|5414.5|5420.1|5414.1|3
1639659670000|2021-12-16 13:01:10|5419.5|5413.5|5420.6|5414.6|5420.6|5414.6|5419.5|5413.5|4
1639659690000|2021-12-16 13:01:30|5420.3|5414.3|5419.8|5413.8|5420.3|5414.3|5419.8|5413.8|0
1639659700000|2021-12-16 13:01:40|5420|5414|5420.3|5414.3|5420.3|5414.3|5420|5414|1
1639659710000|2021-12-16 13:01:50|5420.6|5414.6|5420.8|5414.8|5420.8|5414.8|5420.6|5414.6|0
1639659720000|2021-12-16 13:02:00|5422.4|5416.4|5420.6|5414.6|5422.4|5416.4|5420.6|5414.6|10
1639659730000|2021-12-16 13:02:10|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|1
1639659740000|2021-12-16 13:02:20|5421.1|5415.1|5422.1|5416.1|5422.1|5416.1|5421.1|5415.1|1
1639659760000|2021-12-16 13:02:40|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1639659780000|2021-12-16 13:03:00|5425.5|5419.5|5425.6|5419.6|5426|5420|5425.5|5419.5|15
1639659790000|2021-12-16 13:03:10|5425.8|5419.8|5425.8|5419.8|5426|5420|5425.8|5419.8|0
1639659800000|2021-12-16 13:03:20|5426|5420|5426|5420|5426|5420|5425.8|5419.8|0
1639659810000|2021-12-16 13:03:30|||||||||1
1639659820000|2021-12-16 13:03:40|||||||||1
1639659840000|2021-12-16 13:04:00|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|0
1639659860000|2021-12-16 13:04:20|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|0
1639659880000|2021-12-16 13:04:40|5426.8|5420.8|5427.8|5421.8|5427.8|5421.8|5426.8|5420.8|1
1639659900000|2021-12-16 13:05:00|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|16
1639659910000|2021-12-16 13:05:10|5429|5423|5428.1|5422.1|5429|5423|5428.1|5422.1|3
1639659920000|2021-12-16 13:05:20|5428.6|5422.6|5428.8|5422.8|5428.8|5422.8|5428.1|5422.1|0
1639659930000|2021-12-16 13:05:30|5428.6|5422.6|5428|5422|5428.6|5422.6|5428|5422|0
1639659940000|2021-12-16 13:05:40|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1639659950000|2021-12-16 13:05:50|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|8
1639659960000|2021-12-16 13:06:00|5430.3|5424.3|5430.1|5424.1|5430.3|5424.3|5430.1|5424.1|1
1639659970000|2021-12-16 13:06:10|5429.9|5423.9|5429.6|5423.6|5430.1|5424.1|5429.6|5423.6|0
1639659980000|2021-12-16 13:06:20|5429.8|5423.8|5430.3|5424.3|5430.3|5424.3|5429.8|5423.8|0
1639659990000|2021-12-16 13:06:30|5430.1|5424.1|5429.8|5423.8|5430.1|5424.1|5429.6|5423.6|1
1639660000000|2021-12-16 13:06:40|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1639660010000|2021-12-16 13:06:50|5428.1|5422.1|5424.8|5418.8|5428.1|5422.1|5424.8|5418.8|1
1639660020000|2021-12-16 13:07:00|5424.6|5418.6|5424.1|5418.1|5424.6|5418.6|5424|5418|3
1639660030000|2021-12-16 13:07:10|5423.8|5417.8|5424.1|5418.1|5424.1|5418.1|5423.5|5417.5|0
1639660050000|2021-12-16 13:07:30|5423.8|5417.8|5424.8|5418.8|5425.6|5419.6|5423.8|5417.8|1
1639660060000|2021-12-16 13:07:40|5424.6|5418.6|5424.3|5418.3|5424.8|5418.8|5424.3|5418.3|1
1639660070000|2021-12-16 13:07:50|5424.5|5418.5|5424.8|5418.8|5424.8|5418.8|5424.5|5418.5|2
1639660080000|2021-12-16 13:08:00|5424.3|5418.3|5425.3|5419.3|5425.5|5419.5|5424.3|5418.3|0
1639660090000|2021-12-16 13:08:10|5424.8|5418.8|5425|5419|5425.5|5419.5|5424|5418|1
1639660100000|2021-12-16 13:08:20|5424.5|5418.5|5423|5417|5424.5|5418.5|5422.8|5416.8|1
1639660110000|2021-12-16 13:08:30|5423.3|5417.3|5423.5|5417.5|5423.5|5417.5|5422.8|5416.8|0
1639660120000|2021-12-16 13:08:40|5422.6|5416.6|5423.5|5417.5|5423.5|5417.5|5422.6|5416.6|0
1639660130000|2021-12-16 13:08:50|5423.3|5417.3|5423.3|5417.3|5423.5|5417.5|5423.3|5417.3|0
1639660140000|2021-12-16 13:09:00|5423.5|5417.5|5426.9|5420.9|5426.9|5420.9|5423.5|5417.5|7
1639660150000|2021-12-16 13:09:10|5426.1|5420.1|5426.6|5420.6|5426.8|5420.8|5426.1|5420.1|0
1639660160000|2021-12-16 13:09:20|5426.8|5420.8|5425.8|5419.8|5427.3|5421.3|5425.8|5419.8|0
1639660170000|2021-12-16 13:09:30|5426|5420|5426.1|5420.1|5426.1|5420.1|5426|5420|0
1639660180000|2021-12-16 13:09:40|5425.9|5419.9|5425.8|5419.8|5425.9|5419.9|5423.6|5417.6|6
1639660190000|2021-12-16 13:09:50|5426.6|5420.6|5426.1|5420.1|5426.6|5420.6|5426.1|5420.1|0
1639660200000|2021-12-16 13:10:00|5424.8|5418.8|5424.6|5418.6|5425|5419|5424.5|5418.5|0
1639660210000|2021-12-16 13:10:10|5424.5|5418.5|5423.3|5417.3|5424.5|5418.5|5423|5417|0
1639660220000|2021-12-16 13:10:20|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1639660230000|2021-12-16 13:10:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1639660240000|2021-12-16 13:10:40|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639660260000|2021-12-16 13:11:00|5423.9|5417.9|5425.6|5419.6|5425.6|5419.6|5423.9|5417.9|1
1639660270000|2021-12-16 13:11:10|5426.3|5420.3|5425.9|5419.9|5426.3|5420.3|5425.9|5419.9|1
1639660280000|2021-12-16 13:11:20|5426.1|5420.1|5426.1|5420.1|5426.8|5420.8|5423.9|5417.9|21
1639660290000|2021-12-16 13:11:30|5426.3|5420.3|5426.8|5420.8|5426.8|5420.8|5426.3|5420.3|1
1639660300000|2021-12-16 13:11:40|5426.3|5420.3|5427.3|5421.3|5427.6|5421.6|5426.3|5420.3|0
1639660320000|2021-12-16 13:12:00|||||||||1
1639660330000|2021-12-16 13:12:10|5427.1|5421.1|5426.6|5420.6|5427.1|5421.1|5426.6|5420.6|0
1639660340000|2021-12-16 13:12:20|5426.8|5420.8|5427.3|5421.3|5427.3|5421.3|5426.6|5420.6|0
1639660350000|2021-12-16 13:12:30|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639660380000|2021-12-16 13:13:00|5427.3|5421.3|5427.6|5421.6|5427.6|5421.6|5426.6|5420.6|5
1639660400000|2021-12-16 13:13:20|5429.1|5423.1|5428.9|5422.9|5429.1|5423.1|5428.9|5422.9|1
1639660410000|2021-12-16 13:13:30|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1639660430000|2021-12-16 13:13:50|5430.1|5424.1|5430.1|5424.1|5430.6|5424.6|5429.8|5423.8|0
1639660440000|2021-12-16 13:14:00|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|1
1639660450000|2021-12-16 13:14:10|5430.6|5424.6|5430.4|5424.4|5430.6|5424.6|5430.4|5424.4|0
1639660460000|2021-12-16 13:14:20|||||||||3
1639660470000|2021-12-16 13:14:30|5430.8|5424.8|5431.1|5425.1|5431.1|5425.1|5430.8|5424.8|0
1639660480000|2021-12-16 13:14:40|5430.9|5424.9|5430.6|5424.6|5430.9|5424.9|5430.6|5424.6|1
1639660490000|2021-12-16 13:14:50|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5428.9|5422.9|0
1639660500000|2021-12-16 13:15:00|5428.9|5422.9|5428.9|5422.9|5429.1|5423.1|5428.9|5422.9|1
1639660530000|2021-12-16 13:15:30|5429.1|5423.1|5428.9|5422.9|5429.1|5423.1|5428.9|5422.9|1
1639660540000|2021-12-16 13:15:40|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|0
1639660550000|2021-12-16 13:15:50|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|2
1639660560000|2021-12-16 13:16:00|5424.9|5418.9|5423.9|5417.9|5424.9|5418.9|5423.9|5417.9|1
1639660590000|2021-12-16 13:16:30|5421.9|5415.9|5421.6|5415.6|5421.9|5415.9|5421.6|5415.6|1
1639660600000|2021-12-16 13:16:40|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.1|5415.1|1
1639660610000|2021-12-16 13:16:50|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1639660620000|2021-12-16 13:17:00|5421.4|5415.4|5420.6|5414.6|5421.4|5415.4|5420.6|5414.6|1
1639660630000|2021-12-16 13:17:10|||||||||10
1639660640000|2021-12-16 13:17:20|5420.9|5414.9|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|0
1639660650000|2021-12-16 13:17:30|||||||||1
1639660670000|2021-12-16 13:17:50|5421.1|5415.1|5422.8|5416.8|5422.8|5416.8|5421.1|5415.1|2
1639660680000|2021-12-16 13:18:00|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5422.8|5416.8|0
1639660700000|2021-12-16 13:18:20|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|0
1639660710000|2021-12-16 13:18:30|5425.3|5419.3|5423.6|5417.6|5425.3|5419.3|5423.6|5417.6|3
1639660720000|2021-12-16 13:18:40|5423.4|5417.4|5422.1|5416.1|5423.4|5417.4|5422.1|5416.1|1
1639660730000|2021-12-16 13:18:50|5421.6|5415.6|5421.8|5415.8|5421.8|5415.8|5421.6|5415.6|0
1639660740000|2021-12-16 13:19:00|5421.6|5415.6|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|2
1639660750000|2021-12-16 13:19:10|5421.3|5415.3|5421.1|5415.1|5421.3|5415.3|5421.1|5415.1|0
1639660760000|2021-12-16 13:19:20|5421.6|5415.6|5421.6|5415.6|5421.8|5415.8|5421.6|5415.6|0
1639660770000|2021-12-16 13:19:30|5421.4|5415.4|5421.1|5415.1|5421.4|5415.4|5420.6|5414.6|0
1639660780000|2021-12-16 13:19:40|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1639660790000|2021-12-16 13:19:50|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|0
1639660800000|2021-12-16 13:20:00|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|3
1639660810000|2021-12-16 13:20:10|5421.1|5415.1|5420.8|5414.8|5421.6|5415.6|5420.8|5414.8|0
1639660820000|2021-12-16 13:20:20|5421.5|5415.5|5420.8|5414.8|5421.8|5415.8|5420.8|5414.8|1
1639660830000|2021-12-16 13:20:30|5421.1|5415.1|5422.3|5416.3|5422.3|5416.3|5421.1|5415.1|0
1639660840000|2021-12-16 13:20:40|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1639660850000|2021-12-16 13:20:50|5422.3|5416.3|5421.8|5415.8|5422.3|5416.3|5421.8|5415.8|0
1639660860000|2021-12-16 13:21:00|5422.3|5416.3|5423.8|5417.8|5424.1|5418.1|5422.3|5416.3|0
1639660870000|2021-12-16 13:21:10|||||||||1
1639660890000|2021-12-16 13:21:30|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1639660910000|2021-12-16 13:21:50|5424.5|5418.5|5424.8|5418.8|5424.8|5418.8|5424.5|5418.5|0
1639660920000|2021-12-16 13:22:00|5425|5419|5425.3|5419.3|5425.8|5419.8|5425|5419|1
1639660960000|2021-12-16 13:22:40|5425.8|5419.8|5426.3|5420.3|5426.3|5420.3|5425.8|5419.8|3
1639660970000|2021-12-16 13:22:50|5426.8|5420.8|5428.1|5422.1|5428.1|5422.1|5426.3|5420.3|1
1639660980000|2021-12-16 13:23:00|5428.3|5422.3|5429.3|5423.3|5429.3|5423.3|5428.3|5422.3|0
1639661000000|2021-12-16 13:23:20|5429.6|5423.6|5429.3|5423.3|5429.6|5423.6|5429.3|5423.3|0
1639661010000|2021-12-16 13:23:30|5429.6|5423.6|5432.3|5426.3|5432.3|5426.3|5429.6|5423.6|1
1639661020000|2021-12-16 13:23:40|5432.6|5426.6|5432|5426|5433.8|5427.8|5432|5426|3
1639661030000|2021-12-16 13:23:50|5432.1|5426.1|5432.6|5426.6|5432.6|5426.6|5432|5426|0
1639661040000|2021-12-16 13:24:00|5432.1|5426.1|5432|5426|5432.1|5426.1|5432|5426|1
1639661050000|2021-12-16 13:24:10|5432.5|5426.5|5432.1|5426.1|5432.5|5426.5|5432.1|5426.1|1
1639661060000|2021-12-16 13:24:20|5432.5|5426.5|5432.1|5426.1|5432.5|5426.5|5432.1|5426.1|0
1639661080000|2021-12-16 13:24:40|5432.6|5426.6|5433.6|5427.6|5433.6|5427.6|5432.6|5426.6|2
1639661090000|2021-12-16 13:24:50|5434|5428|5435.1|5429.1|5435.6|5429.6|5434|5428|2
1639661100000|2021-12-16 13:25:00|5435.6|5429.6|5435.6|5429.6|5436|5430|5435.6|5429.6|0
1639661110000|2021-12-16 13:25:10|5436|5430|5438|5432|5438|5432|5435.1|5429.1|6
1639661120000|2021-12-16 13:25:20|5438.1|5432.1|5438|5432|5438.1|5432.1|5437.6|5431.6|2
1639661130000|2021-12-16 13:25:30|5437.8|5431.8|5438|5432|5438|5432|5437.1|5431.1|0
1639661140000|2021-12-16 13:25:40|5437.5|5431.5|5437.5|5431.5|5437.6|5431.6|5437.5|5431.5|0
1639661150000|2021-12-16 13:25:50|5437.3|5431.3|5437.3|5431.3|5437.6|5431.6|5437|5431|2
1639661160000|2021-12-16 13:26:00|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.3|5431.3|1
1639661170000|2021-12-16 13:26:10|5437.6|5431.6|5438.5|5432.5|5438.5|5432.5|5437.6|5431.6|1
1639661180000|2021-12-16 13:26:20|5436.5|5430.5|5435.1|5429.1|5436.5|5430.5|5434.6|5428.6|3
1639661190000|2021-12-16 13:26:30|5434.6|5428.6|5435|5429|5435.6|5429.6|5434.6|5428.6|3
1639661200000|2021-12-16 13:26:40|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|3
1639661210000|2021-12-16 13:26:50|5437.8|5431.8|5438.1|5432.1|5438.1|5432.1|5437.8|5431.8|0
1639661220000|2021-12-16 13:27:00|5439.3|5433.3|5438|5432|5439.6|5433.6|5438|5432|10
1639661230000|2021-12-16 13:27:10|5438.5|5432.5|5438.8|5432.8|5438.8|5432.8|5438.5|5432.5|1
1639661240000|2021-12-16 13:27:20|5439.3|5433.3|5439.5|5433.5|5439.5|5433.5|5439.3|5433.3|0
1639661250000|2021-12-16 13:27:30|5438.1|5432.1|5438.3|5432.3|5440.1|5434.1|5438.1|5432.1|3
1639661270000|2021-12-16 13:27:50|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5436.8|5430.8|7
1639661280000|2021-12-16 13:28:00|5440.3|5434.3|5441.1|5435.1|5441.1|5435.1|5440.3|5434.3|22
1639661300000|2021-12-16 13:28:20|5440.8|5434.8|5440.5|5434.5|5440.8|5434.8|5440.5|5434.5|2
1639661320000|2021-12-16 13:28:40|5440.1|5434.1|5439.5|5433.5|5440.2|5434.2|5439|5433|14
1639661330000|2021-12-16 13:28:50|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1639661340000|2021-12-16 13:29:00|5440.5|5434.5|5440|5434|5440.8|5434.8|5440|5434|4
1639661350000|2021-12-16 13:29:10|5439|5433|5439.3|5433.3|5439.3|5433.3|5438.5|5432.5|2
1639661360000|2021-12-16 13:29:20|5439.5|5433.5|5439.6|5433.6|5439.8|5433.8|5439|5433|0
1639661370000|2021-12-16 13:29:30|5440|5434|5439.5|5433.5|5441.1|5435.1|5438.1|5432.1|3
1639661390000|2021-12-16 13:29:50|5439.8|5433.8|5439.5|5433.5|5439.8|5433.8|5439.5|5433.5|1
1639661400000|2021-12-16 13:30:00|5439.6|5433.6|5438.6|5432.6|5439.6|5433.6|5438.6|5432.6|0
1639661410000|2021-12-16 13:30:10|5439|5433|5439|5433|5439|5433|5439|5433|0
1639661430000|2021-12-16 13:30:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|0
1639661440000|2021-12-16 13:30:40|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|4
1639661450000|2021-12-16 13:30:50|5439.1|5433.1|5437.5|5431.5|5439.1|5433.1|5437.5|5431.5|1
1639661460000|2021-12-16 13:31:00|5437.3|5431.3|5438.8|5432.8|5439.3|5433.3|5437|5431|2
1639661470000|2021-12-16 13:31:10|5439|5433|5438.8|5432.8|5439|5433|5438.8|5432.8|0
1639661490000|2021-12-16 13:31:30|5439|5433|5438.8|5432.8|5439|5433|5438.8|5432.8|1
1639661500000|2021-12-16 13:31:40|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|0
1639661510000|2021-12-16 13:31:50|5437.8|5431.8|5434.6|5428.6|5437.8|5431.8|5434.6|5428.6|2
1639661520000|2021-12-16 13:32:00|5434.5|5428.5|5434.6|5428.6|5435.5|5429.5|5434.1|5428.1|3
1639661530000|2021-12-16 13:32:10|5435.5|5429.5|5435|5429|5436|5430|5434.6|5428.6|1
1639661540000|2021-12-16 13:32:20|5435.1|5429.1|5434.5|5428.5|5435.1|5429.1|5434.5|5428.5|2
1639661550000|2021-12-16 13:32:30|5434.3|5428.3|5434.6|5428.6|5434.6|5428.6|5434.3|5428.3|0
1639661560000|2021-12-16 13:32:40|5434.1|5428.1|5434|5428|5434.1|5428.1|5433.6|5427.6|1
1639661570000|2021-12-16 13:32:50|5434.1|5428.1|5434.1|5428.1|5435|5429|5434.1|5428.1|0
1639661580000|2021-12-16 13:33:00|5435|5429|5436.6|5430.6|5436.6|5430.6|5435|5429|3
1639661600000|2021-12-16 13:33:20|5436.1|5430.1|5435.5|5429.5|5436.1|5430.1|5435.5|5429.5|2
1639661610000|2021-12-16 13:33:30|5435.6|5429.6|5436.1|5430.1|5436.1|5430.1|5435|5429|2
1639661620000|2021-12-16 13:33:40|5436|5430|5434.8|5428.8|5436|5430|5434.1|5428.1|1
1639661630000|2021-12-16 13:33:50|5435|5429|5435.5|5429.5|5435.5|5429.5|5435|5429|0
1639661640000|2021-12-16 13:34:00|5436|5430|5435.5|5429.5|5436.3|5430.3|5434.8|5428.8|1
1639661650000|2021-12-16 13:34:10|5435.6|5429.6|5435.5|5429.5|5435.6|5429.6|5435.1|5429.1|0
1639661660000|2021-12-16 13:34:20|5435.6|5429.6|5435|5429|5436.5|5430.5|5435|5429|1
1639661670000|2021-12-16 13:34:30|5435.5|5429.5|5435.8|5429.8|5435.8|5429.8|5435.5|5429.5|0
1639661680000|2021-12-16 13:34:40|5436|5430|5437.3|5431.3|5438.6|5432.6|5435.5|5429.5|8
1639661690000|2021-12-16 13:34:50|5437|5431|5437.5|5431.5|5437.5|5431.5|5437|5431|2
1639661700000|2021-12-16 13:35:00|5437.3|5431.3|5436.3|5430.3|5437.8|5431.8|5436.3|5430.3|5
1639661710000|2021-12-16 13:35:10|5436|5430|5436.8|5430.8|5436.8|5430.8|5436|5430|1
1639661720000|2021-12-16 13:35:20|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436.3|5430.3|1
1639661730000|2021-12-16 13:35:30|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436.3|5430.3|4
1639661740000|2021-12-16 13:35:40|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436.3|5430.3|0
1639661750000|2021-12-16 13:35:50|5436.3|5430.3|5436.3|5430.3|5436.8|5430.8|5436.3|5430.3|0
1639661760000|2021-12-16 13:36:00|5436.5|5430.5|5437.5|5431.5|5437.5|5431.5|5436.5|5430.5|0
1639661770000|2021-12-16 13:36:10|5437|5431|5436.3|5430.3|5437|5431|5436.3|5430.3|2
1639661780000|2021-12-16 13:36:20|5435.5|5429.5|5435.8|5429.8|5435.8|5429.8|5435.5|5429.5|0
1639661790000|2021-12-16 13:36:30|5435.5|5429.5|5435.1|5429.1|5435.5|5429.5|5434.8|5428.8|2
1639661800000|2021-12-16 13:36:40|5435|5429|5436.3|5430.3|5436.3|5430.3|5435|5429|0
1639661810000|2021-12-16 13:36:50|5436.8|5430.8|5436.3|5430.3|5436.8|5430.8|5436.3|5430.3|4
1639661820000|2021-12-16 13:37:00|5436.5|5430.5|5436.1|5430.1|5436.5|5430.5|5436|5430|2
1639661860000|2021-12-16 13:37:40|5436.6|5430.6|5436.1|5430.1|5436.6|5430.6|5436.1|5430.1|0
1639661870000|2021-12-16 13:37:50|5436.3|5430.3|5436.1|5430.1|5436.6|5430.6|5436|5430|0
1639661880000|2021-12-16 13:38:00|5436.3|5430.3|5436.5|5430.5|5436.5|5430.5|5436.3|5430.3|3
1639661890000|2021-12-16 13:38:10|5436.8|5430.8|5437|5431|5437|5431|5436.8|5430.8|0
1639661900000|2021-12-16 13:38:20|5437.1|5431.1|5437.5|5431.5|5437.5|5431.5|5437.1|5431.1|0
1639661910000|2021-12-16 13:38:30|5437.8|5431.8|5438.3|5432.3|5438.3|5432.3|5437.8|5431.8|1
1639661920000|2021-12-16 13:38:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.5|5433.5|3
1639661930000|2021-12-16 13:38:50|5440|5434|5441.1|5435.1|5441.1|5435.1|5440|5434|0
1639661940000|2021-12-16 13:39:00|5441.6|5435.6|5441.8|5435.8|5442|5436|5441.6|5435.6|1
1639661960000|2021-12-16 13:39:20|||||||||1
1639661970000|2021-12-16 13:39:30|5441.5|5435.5|5441.6|5435.6|5441.6|5435.6|5441.5|5435.5|0
1639661990000|2021-12-16 13:39:50|5441.3|5435.3|5439.5|5433.5|5441.3|5435.3|5439.5|5433.5|11
1639662000000|2021-12-16 13:40:00|5439.6|5433.6|5440|5434|5440|5434|5439.6|5433.6|1
1639662010000|2021-12-16 13:40:10|5439.8|5433.8|5439.5|5433.5|5439.8|5433.8|5439.5|5433.5|2
1639662020000|2021-12-16 13:40:20|5440.5|5434.5|5440.6|5434.6|5440.8|5434.8|5440.3|5434.3|3
1639662030000|2021-12-16 13:40:30|5440.5|5434.5|5439.5|5433.5|5440.5|5434.5|5439.5|5433.5|2
1639662040000|2021-12-16 13:40:40|5439.3|5433.3|5439.5|5433.5|5439.5|5433.5|5439.3|5433.3|0
1639662050000|2021-12-16 13:40:50|5439.3|5433.3|5435.3|5429.3|5439.3|5433.3|5435.3|5429.3|8
1639662060000|2021-12-16 13:41:00|5435.5|5429.5|5436|5430|5436.5|5430.5|5435.5|5429.5|1
1639662070000|2021-12-16 13:41:10|5436.3|5430.3|5435.8|5429.8|5436.3|5430.3|5435.8|5429.8|0
1639662080000|2021-12-16 13:41:20|5436|5430|5436.5|5430.5|5436.8|5430.8|5435.8|5429.8|1
1639662090000|2021-12-16 13:41:30|5436.3|5430.3|5436.5|5430.5|5436.8|5430.8|5436|5430|0
1639662100000|2021-12-16 13:41:40|5436.8|5430.8|5436.5|5430.5|5436.8|5430.8|5436|5430|0
1639662110000|2021-12-16 13:41:50|5436|5430|5434|5428|5436|5430|5434|5428|3
1639662120000|2021-12-16 13:42:00|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|2
1639662130000|2021-12-16 13:42:10|5434|5428|5433.6|5427.6|5434|5428|5433.3|5427.3|6
1639662140000|2021-12-16 13:42:20|5434|5428|5434|5428|5434|5428|5433.6|5427.6|8
1639662150000|2021-12-16 13:42:30|5433.6|5427.6|5434|5428|5434|5428|5433.5|5427.5|3
1639662160000|2021-12-16 13:42:40|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|4
1639662180000|2021-12-16 13:43:00|5436|5430|5437.3|5431.3|5437.3|5431.3|5436|5430|2
1639662190000|2021-12-16 13:43:10|5437.5|5431.5|5438.3|5432.3|5438.3|5432.3|5437.5|5431.5|1
1639662200000|2021-12-16 13:43:20|5438.1|5432.1|5437.5|5431.5|5438.1|5432.1|5437.5|5431.5|0
1639662210000|2021-12-16 13:43:30|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|0
1639662220000|2021-12-16 13:43:40|5438|5432|5436.3|5430.3|5438|5432|5436|5430|2
1639662230000|2021-12-16 13:43:50|5436.1|5430.1|5436.8|5430.8|5436.8|5430.8|5435.8|5429.8|0
1639662240000|2021-12-16 13:44:00|5436.3|5430.3|5436.1|5430.1|5436.6|5430.6|5436.1|5430.1|5
1639662250000|2021-12-16 13:44:10|5436.3|5430.3|5436.3|5430.3|5436.6|5430.6|5436.3|5430.3|0
1639662260000|2021-12-16 13:44:20|5435.5|5429.5|5434.3|5428.3|5435.5|5429.5|5434.3|5428.3|0
1639662270000|2021-12-16 13:44:30|5434.5|5428.5|5435.1|5429.1|5435.3|5429.3|5434.5|5428.5|6
1639662280000|2021-12-16 13:44:40|5435.6|5429.6|5436.3|5430.3|5436.8|5430.8|5435.5|5429.5|2
1639662290000|2021-12-16 13:44:50|5435.8|5429.8|5436.3|5430.3|5436.3|5430.3|5435.6|5429.6|1
1639665000000|2021-12-16 14:30:00|5455.8|5449.8|5474.6|5468.6|5474.6|5468.6|5455.6|5449.6|445
1639665010000|2021-12-16 14:30:10|5474.8|5468.8|5473|5467|5481.3|5475.3|5471.2|5465.2|68
1639665020000|2021-12-16 14:30:20|5473.3|5467.3|5481.1|5475.1|5481.1|5475.1|5473|5467|146
1639665030000|2021-12-16 14:30:30|5481.5|5475.5|5481|5475|5481.6|5475.6|5475|5469|20
1639665040000|2021-12-16 14:30:40|5480.6|5474.6|5482|5476|5484.1|5478.1|5480.6|5474.6|26
1639665050000|2021-12-16 14:30:50|5482.1|5476.1|5490.6|5484.6|5491.9|5485.9|5482.1|5476.1|172
1639665060000|2021-12-16 14:31:00|5491.1|5485.1|5487.4|5481.4|5491.6|5485.6|5486.9|5480.9|47
1639665070000|2021-12-16 14:31:10|5488.1|5482.1|5492.4|5486.4|5493.6|5487.6|5488.1|5482.1|39
1639665080000|2021-12-16 14:31:20|5497.6|5491.6|5505.4|5499.4|5506.6|5500.6|5497.4|5491.4|62
1639665090000|2021-12-16 14:31:30|5504.9|5498.9|5506.4|5500.4|5509|5503|5504.4|5498.4|61
1639665100000|2021-12-16 14:31:40|5505.9|5499.9|5511.5|5505.5|5511.5|5505.5|5503.9|5497.9|66
1639665110000|2021-12-16 14:31:50|5511.3|5505.3|5519.1|5513.1|5519.1|5513.1|5511.3|5505.3|86
1639665120000|2021-12-16 14:32:00|5517.6|5511.6|5524.8|5518.8|5526.6|5520.6|5517.6|5511.6|71
1639665130000|2021-12-16 14:32:10|5524.6|5518.6|5514.6|5508.6|5526.6|5520.6|5510.1|5504.1|46
1639665140000|2021-12-16 14:32:20|5514.8|5508.8|5522|5516|5522.1|5516.1|5510.3|5504.3|43
1639665150000|2021-12-16 14:32:30|5521.8|5515.8|5525.8|5519.8|5526|5520|5513.5|5507.5|71
1639665160000|2021-12-16 14:32:40|5525.5|5519.5|5522.8|5516.8|5526.6|5520.6|5521.8|5515.8|131
1639665170000|2021-12-16 14:32:50|5521.5|5515.5|5512.6|5506.6|5525.5|5519.3|5509.5|5503.5|99
1639665180000|2021-12-16 14:33:00|5512|5506|5517|5511|5517.3|5511.3|5509.5|5503.5|94
1639665190000|2021-12-16 14:33:10|5517.6|5511.6|5526.3|5520.3|5526.3|5520.3|5516.5|5510.5|95
1639665200000|2021-12-16 14:33:20|5525.8|5519.8|5515|5509|5526.3|5520.3|5515|5509|88
1639665210000|2021-12-16 14:33:30|5516|5510|5520.3|5514.3|5522.6|5516.6|5516|5510|36
1639665220000|2021-12-16 14:33:40|5520.1|5514.1|5518.5|5512.5|5520.5|5514.5|5518.3|5512.3|20
1639665230000|2021-12-16 14:33:50|5518|5512|5517.3|5511.3|5519.3|5513.3|5517.3|5511.3|33
1639665240000|2021-12-16 14:34:00|5517.5|5511.5|5518|5512|5518|5512|5514.8|5508.8|54
1639665250000|2021-12-16 14:34:10|5518.3|5512.3|5515.5|5509.5|5520.1|5514.1|5514.8|5508.8|89
1639665260000|2021-12-16 14:34:20|5515|5509|5515.5|5509.5|5519.4|5513.4|5515|5509|36
1639665270000|2021-12-16 14:34:30|5515.8|5509.8|5510.6|5504.6|5516.3|5510.3|5510.6|5504.6|17
1639665280000|2021-12-16 14:34:40|5510.5|5504.5|5507.6|5501.6|5514.5|5508.5|5507.5|5501.5|27
1639665290000|2021-12-16 14:34:50|5508.1|5502.1|5514|5508|5514.5|5508.5|5508.1|5502.1|34
1639665300000|2021-12-16 14:35:00|5513.6|5507.6|5508.5|5502.5|5513.6|5507.6|5508.5|5502.5|24
1639665310000|2021-12-16 14:35:10|5505.6|5499.6|5505.8|5499.8|5506.8|5500.8|5500.6|5494.6|19
1639665320000|2021-12-16 14:35:20|5505.1|5499.1|5501|5495|5505.8|5499.8|5499.8|5493.8|11
1639665330000|2021-12-16 14:35:30|5502.1|5496.1|5504.6|5498.6|5505.3|5499.3|5501.5|5495.5|10
1639665340000|2021-12-16 14:35:40|5503.4|5497.4|5501.5|5495.5|5503.4|5497.4|5500.3|5494.3|31
1639665350000|2021-12-16 14:35:50|5502.1|5496.1|5502.5|5496.5|5504.1|5498.1|5499.3|5493.3|28
1639665360000|2021-12-16 14:36:00|5503|5497|5503|5497|5503.5|5497.5|5499.3|5493.3|15
1639665370000|2021-12-16 14:36:10|5503.1|5497.1|5503.8|5497.8|5507.1|5501.1|5503.1|5497.1|27
1639665380000|2021-12-16 14:36:20|5502.8|5496.8|5500.8|5494.8|5503.5|5497.5|5500.8|5494.8|65
1639665390000|2021-12-16 14:36:30|5500.5|5494.5|5496.1|5490.1|5500.5|5494.5|5496|5490|7
1639665400000|2021-12-16 14:36:40|5496.3|5490.3|5490.9|5484.9|5496.8|5490.8|5490.9|5484.9|126
1639665410000|2021-12-16 14:36:50|5489.8|5483.8|5495.8|5489.8|5495.8|5489.8|5489.6|5483.6|33
1639665420000|2021-12-16 14:37:00|5496.3|5490.3|5495.9|5489.9|5496.6|5490.6|5494.4|5488.4|19
1639665430000|2021-12-16 14:37:10|5494.8|5488.8|5492.6|5486.6|5495.9|5489.9|5491.6|5485.6|20
1639665440000|2021-12-16 14:37:20|5492.4|5486.4|5493.6|5487.6|5495.3|5489.3|5491.3|5485.3|16
1639665450000|2021-12-16 14:37:30|5493.8|5487.8|5490.9|5484.9|5494.1|5488.1|5490.9|5484.9|36
1639665460000|2021-12-16 14:37:40|5491.1|5485.1|5490.9|5484.9|5491.4|5485.4|5489.9|5483.9|29
1639665470000|2021-12-16 14:37:50|5490.4|5484.4|5488.9|5482.9|5490.4|5484.4|5488.9|5482.9|18
1639665480000|2021-12-16 14:38:00|5489.3|5483.3|5495.8|5489.8|5497.3|5491.3|5489.3|5483.3|35
1639665490000|2021-12-16 14:38:10|5496.3|5490.3|5497.6|5491.6|5497.6|5491.6|5495.4|5489.4|2
1639665500000|2021-12-16 14:38:20|5497.1|5491.1|5492.3|5486.3|5499.3|5493.3|5492.3|5486.3|44
1639665510000|2021-12-16 14:38:30|5492.1|5486.1|5495.8|5489.8|5495.8|5489.8|5490.8|5484.8|7
1639665520000|2021-12-16 14:38:40|5495.6|5489.6|5493.1|5487.1|5495.8|5489.8|5492.6|5486.6|19
1639665530000|2021-12-16 14:38:50|5491.9|5485.9|5489.9|5483.9|5491.9|5485.9|5489.9|5483.9|7
1639665540000|2021-12-16 14:39:00|5489.4|5483.4|5487.9|5481.9|5489.6|5483.6|5486.9|5480.9|8
1639665550000|2021-12-16 14:39:10|5486.5|5480.5|5487.7|5481.7|5488.9|5482.9|5486.5|5480.5|35
1639665560000|2021-12-16 14:39:20|5487.5|5481.5|5485.9|5479.9|5487.5|5481.5|5484.7|5478.7|6
1639665570000|2021-12-16 14:39:30|5485|5479|5487.7|5481.7|5488|5482|5485|5479|19
1639665580000|2021-12-16 14:39:40|5487.5|5481.5|5487.5|5481.5|5488.7|5482.7|5487.2|5481.2|13
1639665590000|2021-12-16 14:39:50|5487|5481|5486.7|5480.7|5487.7|5481.7|5483.5|5477.5|9
1639665600000|2021-12-16 14:40:00|5486.9|5480.9|5490.2|5484.2|5493.4|5487.4|5486.9|5480.9|89
1639665610000|2021-12-16 14:40:10|5489.7|5483.7|5485|5479|5489.7|5483.7|5484.2|5478.2|16
1639665620000|2021-12-16 14:40:20|5484.3|5478.3|5483|5477|5484.3|5478.3|5482.2|5476.2|6
1639665630000|2021-12-16 14:40:30|5483.2|5477.2|5478.2|5472.2|5483.5|5477.5|5478.2|5472.2|118
1639665640000|2021-12-16 14:40:40|5477.7|5471.7|5474.4|5468.4|5478.2|5472.2|5473.9|5467.9|28
1639665650000|2021-12-16 14:40:50|5474.2|5468.2|5472.4|5466.4|5474.2|5468.2|5472.4|5466.4|11
1639665660000|2021-12-16 14:41:00|5472.2|5466.2|5472.9|5466.9|5473|5467|5470.4|5464.4|31
1639665670000|2021-12-16 14:41:10|5473|5467|5474.7|5468.7|5478.2|5472.2|5472.9|5466.9|22
1639665680000|2021-12-16 14:41:20|5474.5|5468.5|5478.3|5472.3|5479.2|5473.2|5474.5|5468.5|17
1639665690000|2021-12-16 14:41:30|5478.9|5472.9|5474.7|5468.7|5479.5|5473.5|5473.7|5467.7|15
1639665700000|2021-12-16 14:41:40|5475|5469|5476.2|5470.2|5476.2|5470.2|5475|5469|1
1639665710000|2021-12-16 14:41:50|5475.7|5469.7|5473.3|5467.3|5475.7|5469.7|5472|5466|12
1639665720000|2021-12-16 14:42:00|5473.5|5467.5|5484.4|5478.4|5484.4|5478.4|5473.5|5467.5|63
1639665730000|2021-12-16 14:42:10|5484.7|5478.7|5482.7|5476.7|5486.2|5480.2|5482.7|5476.7|39
1639665740000|2021-12-16 14:42:20|5483.2|5477.2|5482.5|5476.5|5483.2|5477.2|5481.9|5475.9|2
1639665750000|2021-12-16 14:42:30|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1639665760000|2021-12-16 14:42:40|5482.5|5476.5|5482.2|5476.2|5482.5|5476.5|5482.2|5476.2|20
1639665770000|2021-12-16 14:42:50|5483.9|5477.9|5486.5|5480.5|5486.5|5480.5|5482.2|5476.2|14
1639665780000|2021-12-16 14:43:00|5486.2|5480.2|5485.2|5479.2|5486.4|5480.4|5485.2|5479.2|15
1639665790000|2021-12-16 14:43:10|5481.2|5475.2|5479.7|5473.7|5481.2|5475.2|5479.7|5473.7|4
1639665800000|2021-12-16 14:43:20|5479.5|5473.5|5484.9|5478.9|5484.9|5478.9|5479.2|5473.2|13
1639665810000|2021-12-16 14:43:30|5483.4|5477.4|5480.9|5474.9|5483.4|5477.4|5479.4|5473.4|12
1639665820000|2021-12-16 14:43:40|5481.4|5475.4|5481.2|5475.2|5483.9|5477.9|5481.2|5475.2|8
1639665830000|2021-12-16 14:43:50|5480.7|5474.7|5481.4|5475.4|5482|5476|5480.7|5474.7|3
1639665840000|2021-12-16 14:44:00|5481|5475|5477.9|5471.9|5481.2|5475.2|5476.9|5470.9|19
1639665850000|2021-12-16 14:44:10|5477.5|5471.5|5478.7|5472.7|5479.7|5473.7|5477.4|5471.4|14
1639665860000|2021-12-16 14:44:20|5479.4|5473.4|5483.9|5477.9|5483.9|5477.9|5479.4|5473.4|10
1639665870000|2021-12-16 14:44:30|5483.7|5477.7|5484.5|5478.5|5485.8|5479.8|5483.2|5477.2|14
1639665880000|2021-12-16 14:44:40|5484.8|5478.8|5483|5477|5484.8|5478.8|5483|5477|5
1639665890000|2021-12-16 14:44:50|5484.7|5478.7|5484.3|5478.3|5485|5479|5484.3|5478.3|4
1639665900000|2021-12-16 14:45:00|5484.5|5478.5|5482.8|5476.8|5484.5|5478.5|5480.8|5474.8|21
1639665910000|2021-12-16 14:45:10|5483|5477|5485.5|5479.5|5485.5|5479.5|5483|5477|8
1639665920000|2021-12-16 14:45:20|5485.7|5479.7|5491.3|5485.3|5492|5486|5485.7|5479.7|18
1639665930000|2021-12-16 14:45:30|5491.5|5485.5|5495.7|5489.7|5496|5490|5491.5|5485.5|13
1639665940000|2021-12-16 14:45:40|5496|5490|5498|5492|5498.9|5492.9|5493.8|5487.8|41
1639665950000|2021-12-16 14:45:50|5500.3|5494.3|5499.3|5493.3|5500.3|5494.3|5498.3|5492.3|26
1639665960000|2021-12-16 14:46:00|5499.7|5493.7|5498.5|5492.5|5500.7|5494.7|5497.8|5491.8|28
1639665970000|2021-12-16 14:46:10|5499|5493|5499.3|5493.3|5500.7|5494.7|5498.5|5492.5|52
1639665980000|2021-12-16 14:46:20|5496.7|5490.7|5495.7|5489.7|5496.7|5490.7|5494.7|5488.7|12
1639665990000|2021-12-16 14:46:30|5495.5|5489.5|5485.2|5479.2|5495.5|5489.5|5484.3|5478.3|21
1639666000000|2021-12-16 14:46:40|5485.4|5479.4|5485.2|5479.2|5485.4|5479.4|5485.2|5479.2|2
1639666010000|2021-12-16 14:46:50|5486.2|5480.2|5488.2|5482.2|5488.2|5482.2|5486.2|5480.2|6
1639666020000|2021-12-16 14:47:00|5488|5482|5484.5|5478.5|5488.7|5482.7|5484.5|5478.5|4
1639666030000|2021-12-16 14:47:10|5484.2|5478.2|5487.4|5481.4|5487.4|5481.4|5484.2|5478.2|28
1639666040000|2021-12-16 14:47:20|5487|5481|5487.9|5481.9|5487.9|5481.9|5485.9|5479.9|7
1639666050000|2021-12-16 14:47:30|5487.7|5481.7|5485.2|5479.2|5488.4|5482.4|5485.2|5479.2|3
1639666060000|2021-12-16 14:47:40|5483.9|5477.9|5485.7|5479.7|5486.2|5480.2|5483.9|5477.9|3
1639666070000|2021-12-16 14:47:50|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.2|5478.2|2
1639666080000|2021-12-16 14:48:00|5484.5|5478.5|5484.9|5478.9|5484.9|5478.9|5484.2|5478.2|4
1639666090000|2021-12-16 14:48:10|5484.2|5478.2|5484.4|5478.4|5484.4|5478.4|5482.2|5476.2|15
1639666100000|2021-12-16 14:48:20|5485.5|5479.5|5487|5481|5487.5|5481.5|5483.2|5477.2|12
1639666110000|2021-12-16 14:48:30|5487.4|5481.4|5488.4|5482.4|5488.5|5482.5|5487.2|5481.2|2
1639666120000|2021-12-16 14:48:40|5488.2|5482.2|5484.9|5478.9|5488.2|5482.2|5484.9|5478.9|21
1639666130000|2021-12-16 14:48:50|5484.7|5478.7|5488.2|5482.2|5488.2|5482.2|5484.7|5478.7|4
1639666140000|2021-12-16 14:49:00|5488.7|5482.7|5490.8|5484.8|5491.7|5485.7|5488.7|5482.7|6
1639666150000|2021-12-16 14:49:10|5489|5483|5489|5483|5489|5483|5489|5483|3
1639666160000|2021-12-16 14:49:20|5488.5|5482.5|5485.3|5479.3|5489|5483|5483.8|5477.8|18
1639666170000|2021-12-16 14:49:30|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|2
1639666180000|2021-12-16 14:49:40|5487|5481|5487.3|5481.3|5487.7|5481.7|5487|5481|3
1639666190000|2021-12-16 14:49:50|5486.8|5480.8|5488|5482|5488|5482|5486.6|5480.6|2
1639666200000|2021-12-16 14:50:00|5488.8|5482.8|5484.4|5478.4|5488.8|5482.8|5484.4|5478.4|58
1639666210000|2021-12-16 14:50:10|5483.9|5477.9|5485.6|5479.6|5485.6|5479.6|5483.6|5477.6|27
1639666220000|2021-12-16 14:50:20|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|12
1639666230000|2021-12-16 14:50:30|5486.1|5480.1|5485.6|5479.6|5486.1|5480.1|5485.6|5479.6|2
1639666240000|2021-12-16 14:50:40|5485.4|5479.4|5483.4|5477.4|5485.4|5479.4|5483.4|5477.4|3
1639666250000|2021-12-16 14:50:50|5483.1|5477.1|5486.1|5480.1|5486.1|5480.1|5483.1|5477.1|14
1639666260000|2021-12-16 14:51:00|5487.6|5481.6|5484.9|5478.9|5487.6|5481.6|5484.9|5478.9|5
1639666270000|2021-12-16 14:51:10|5487.4|5481.4|5487.4|5481.4|5487.9|5481.9|5486.9|5480.9|10
1639666280000|2021-12-16 14:51:20|5486.9|5480.9|5485.4|5479.4|5486.9|5480.9|5485.4|5479.4|1
1639666290000|2021-12-16 14:51:30|5485.1|5479.1|5485.6|5479.6|5485.8|5479.8|5485.1|5479.1|103
1639666300000|2021-12-16 14:51:40|5486.1|5480.1|5487.1|5481.1|5487.1|5481.1|5486.1|5480.1|1
1639666310000|2021-12-16 14:51:50|5485.9|5479.9|5495|5489|5497.3|5491.3|5485.9|5479.9|23
1639666320000|2021-12-16 14:52:00|5495.2|5489.2|5494.8|5488.8|5495.2|5489.2|5494.5|5488.5|2
1639666330000|2021-12-16 14:52:10|5489.4|5483.4|5485.1|5479.1|5489.4|5483.4|5483.4|5477.4|31
1639666340000|2021-12-16 14:52:20|5485.6|5479.6|5488.9|5482.9|5489.7|5483.7|5485.6|5479.6|6
1639666350000|2021-12-16 14:52:30|5488.6|5482.6|5489.1|5483.1|5489.1|5483.1|5488.1|5482.1|8
1639666360000|2021-12-16 14:52:40|5489.4|5483.4|5485.4|5479.4|5489.6|5483.6|5485.1|5479.1|16
1639666370000|2021-12-16 14:52:50|5485.3|5479.3|5485.4|5479.4|5486.6|5480.6|5484.9|5478.9|5
1639666380000|2021-12-16 14:53:00|5486.3|5480.3|5485.4|5479.4|5486.3|5480.3|5485.4|5479.4|5
1639666390000|2021-12-16 14:53:10|5484.9|5478.9|5486.4|5480.4|5486.6|5480.6|5484.9|5478.9|4
1639666400000|2021-12-16 14:53:20|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|4
1639666410000|2021-12-16 14:53:30|5491.6|5485.6|5491.4|5485.4|5491.8|5485.8|5491.4|5485.4|3
1639666420000|2021-12-16 14:53:40|5491.9|5485.9|5493.3|5487.3|5493.3|5487.3|5491.9|5485.9|1
1639666430000|2021-12-16 14:53:50|5493.1|5487.1|5492.4|5486.4|5493.1|5487.1|5492.4|5486.4|1
1639666440000|2021-12-16 14:54:00|5492.6|5486.6|5493.1|5487.1|5493.6|5487.6|5492.4|5486.4|4
1639666450000|2021-12-16 14:54:10|5492.4|5486.4|5491.9|5485.9|5494.1|5488.1|5491.4|5485.4|7
1639666460000|2021-12-16 14:54:20|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5489.4|5483.4|7
1639666470000|2021-12-16 14:54:30|5490.8|5484.8|5493.1|5487.1|5493.1|5487.1|5490.1|5484.1|2
1639666480000|2021-12-16 14:54:40|5493.8|5487.8|5492.9|5486.9|5494.1|5488.1|5492.9|5486.9|4
1639666490000|2021-12-16 14:54:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.4|5487.4|6
1639666500000|2021-12-16 14:55:00|5493.4|5487.4|5493.4|5487.4|5493.6|5487.6|5493.4|5487.4|0
1639666510000|2021-12-16 14:55:10|5493.6|5487.6|5496.4|5490.4|5496.4|5490.4|5493.6|5487.6|9
1639666520000|2021-12-16 14:55:20|5496.3|5490.3|5494.4|5488.4|5496.3|5490.3|5493.4|5487.4|3
1639666530000|2021-12-16 14:55:30|5494.6|5488.6|5497.8|5491.8|5497.8|5491.8|5493.4|5487.4|9
1639666540000|2021-12-16 14:55:40|5498.1|5492.1|5493.8|5487.8|5498.6|5492.6|5493.8|5487.8|47
1639666550000|2021-12-16 14:55:50|5492.8|5486.8|5494.1|5488.1|5494.1|5488.1|5492.8|5486.8|12
1639666560000|2021-12-16 14:56:00|5494.8|5488.8|5494.4|5488.4|5496.4|5490.4|5494.1|5488.1|7
1639666570000|2021-12-16 14:56:10|5493.4|5487.4|5491.9|5485.9|5493.9|5487.9|5491.9|5485.9|15
1639666580000|2021-12-16 14:56:20|5491.4|5485.4|5493.6|5487.6|5493.6|5487.6|5489.8|5483.8|19
1639666600000|2021-12-16 14:56:40|5493.3|5487.3|5490.6|5484.6|5493.3|5487.3|5490.4|5484.4|2
1639666610000|2021-12-16 14:56:50|5490.4|5484.4|5486.9|5480.9|5490.4|5484.4|5486.9|5480.9|2
1639666620000|2021-12-16 14:57:00|5487.1|5481.1|5485.3|5479.3|5487.1|5481.1|5485.1|5479.1|2
1639666630000|2021-12-16 14:57:10|5485|5479|5484.6|5478.6|5485.3|5479.3|5484.6|5478.6|8
1639666640000|2021-12-16 14:57:20|5484.8|5478.8|5484.6|5478.6|5484.8|5478.8|5484.6|5478.6|0
1639666650000|2021-12-16 14:57:30|5484.8|5478.8|5486.1|5480.1|5486.1|5480.1|5484.6|5478.6|11
1639666660000|2021-12-16 14:57:40|5485.9|5479.9|5486.3|5480.3|5486.3|5480.3|5484.9|5478.9|6
1639666670000|2021-12-16 14:57:50|5486.8|5480.8|5485.1|5479.1|5487.3|5481.3|5485.1|5479.1|3
1639666680000|2021-12-16 14:58:00|5483.6|5477.6|5483.9|5477.9|5484.3|5478.3|5483.6|5477.6|8
1639666690000|2021-12-16 14:58:10|5484.1|5478.1|5484.3|5478.3|5484.3|5478.3|5483.6|5477.6|8
1639666700000|2021-12-16 14:58:20|5483.9|5477.9|5484.6|5478.6|5484.6|5478.6|5483.9|5477.9|9
1639666720000|2021-12-16 14:58:40|5484.4|5478.4|5485.1|5479.1|5485.1|5479.1|5484.1|5478.1|5
1639666730000|2021-12-16 14:58:50|5488.6|5482.6|5490.6|5484.6|5490.6|5484.6|5488.6|5482.6|4
1639666740000|2021-12-16 14:59:00|5490.8|5484.8|5491.1|5485.1|5491.8|5485.8|5490.8|5484.8|5
1639666750000|2021-12-16 14:59:10|5491.4|5485.4|5491.1|5485.1|5491.6|5485.6|5491.1|5485.1|1
1639666760000|2021-12-16 14:59:20|5491.4|5485.4|5491.6|5485.6|5491.8|5485.8|5491.4|5485.4|7
1639666770000|2021-12-16 14:59:30|5491.8|5485.8|5491.9|5485.9|5493.1|5487.1|5491.4|5485.4|8
1639666780000|2021-12-16 14:59:40|5491.6|5485.6|5488.1|5482.1|5491.6|5485.6|5488.1|5482.1|5
1639666790000|2021-12-16 14:59:50|5488.3|5482.3|5487.4|5481.4|5488.3|5482.3|5487.1|5481.1|4
1639666800000|2021-12-16 15:00:00|5487.6|5481.6|5485.1|5479.1|5487.8|5481.8|5484.1|5478.1|26
1639666810000|2021-12-16 15:00:10|5486.1|5480.1|5488.4|5482.4|5488.4|5482.4|5486.1|5480.1|5
1639666820000|2021-12-16 15:00:20|5488.1|5482.1|5487.9|5481.9|5488.9|5482.9|5487.4|5481.4|11
1639666830000|2021-12-16 15:00:30|5488.1|5482.1|5488.9|5482.9|5488.9|5482.9|5488.1|5482.1|4
1639666840000|2021-12-16 15:00:40|5487.6|5481.6|5487.4|5481.4|5487.6|5481.6|5487.4|5481.4|0
1639666850000|2021-12-16 15:00:50|5491.4|5485.4|5492.1|5486.1|5492.1|5486.1|5490.1|5484.1|28
1639666860000|2021-12-16 15:01:00|5494|5488|5491.4|5485.4|5494.8|5488.8|5491.4|5485.4|10
1639666870000|2021-12-16 15:01:10|5489.4|5483.4|5485.4|5479.4|5489.4|5483.4|5485.4|5479.4|9
1639666880000|2021-12-16 15:01:20|5483.4|5477.4|5483.6|5477.6|5483.6|5477.6|5483.4|5477.4|11
1639666890000|2021-12-16 15:01:30|5483.4|5477.4|5482.8|5476.8|5483.4|5477.4|5479.4|5473.4|19
1639666900000|2021-12-16 15:01:40|5482.3|5476.3|5481.6|5475.6|5482.6|5476.6|5481.6|5475.6|10
1639666910000|2021-12-16 15:01:50|5481.8|5475.8|5483.8|5477.8|5484.6|5478.6|5481.8|5475.8|11
1639666920000|2021-12-16 15:02:00|5484|5478|5483.8|5477.8|5485.2|5479.2|5483.8|5477.8|5
1639666930000|2021-12-16 15:02:10|5484|5478|5483.8|5477.8|5484|5478|5483.5|5477.5|3
1639666940000|2021-12-16 15:02:20|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5
1639666950000|2021-12-16 15:02:30|5485|5479|5482.7|5476.7|5485.2|5479.2|5482.7|5476.7|9
1639666960000|2021-12-16 15:02:40|5482|5476|5481.5|5475.5|5483.7|5477.7|5480.2|5474.2|40
1639666970000|2021-12-16 15:02:50|5481.3|5475.3|5481.2|5475.2|5481.5|5475.5|5479.2|5473.2|34
1639666980000|2021-12-16 15:03:00|5481|5475|5482.5|5476.5|5483.7|5477.7|5479.8|5473.8|54
1639666990000|2021-12-16 15:03:10|5482.7|5476.7|5481.5|5475.5|5482.7|5476.7|5481.5|5475.5|8
1639667000000|2021-12-16 15:03:20|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1639667010000|2021-12-16 15:03:30|5481.5|5475.5|5475.2|5469.2|5481.5|5475.5|5474.7|5468.7|17
1639667020000|2021-12-16 15:03:40|||||||||1
1639667030000|2021-12-16 15:03:50|5473.7|5467.7|5472.5|5466.5|5474.7|5468.7|5472.2|5466.2|79
1639667040000|2021-12-16 15:04:00|5472.8|5466.8|5474.2|5468.2|5474.2|5468.2|5471.8|5465.8|19
1639667050000|2021-12-16 15:04:10|5475.8|5469.8|5474.5|5468.5|5477.7|5471.7|5474.5|5468.5|49
1639667060000|2021-12-16 15:04:20|5475|5469|5475.7|5469.7|5475.7|5469.7|5475|5469|3
1639667070000|2021-12-16 15:04:30|5476.2|5470.2|5476|5470|5476.2|5470.2|5476|5470|1
1639667080000|2021-12-16 15:04:40|5475|5469|5475|5469|5475|5469|5475|5469|1
1639667090000|2021-12-16 15:04:50|5475.2|5469.2|5473|5467|5475.2|5469.2|5473|5467|4
1639667100000|2021-12-16 15:05:00|5472.8|5466.8|5473|5467|5473.2|5467.2|5472.8|5466.8|7
1639667110000|2021-12-16 15:05:10|5474.2|5468.2|5476.3|5470.3|5477.3|5471.3|5474.2|5468.2|12
1639667120000|2021-12-16 15:05:20|5476.5|5470.5|5475.8|5469.8|5476.5|5470.5|5475.8|5469.8|2
1639667130000|2021-12-16 15:05:30|5474.8|5468.8|5473|5467|5474.8|5468.8|5473|5467|17
1639667140000|2021-12-16 15:05:40|5472.5|5466.5|5475.2|5469.2|5476|5470|5471.7|5465.7|43
1639667150000|2021-12-16 15:05:50|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|0
1639667160000|2021-12-16 15:06:00|5474.5|5468.5|5474.2|5468.2|5474.5|5468.5|5473.7|5467.7|14
1639667170000|2021-12-16 15:06:10|5472.2|5466.2|5471.9|5465.9|5472.5|5466.5|5471.9|5465.9|17
1639667180000|2021-12-16 15:06:20|5472.2|5466.2|5474.9|5468.9|5474.9|5468.9|5472|5466|5
1639667190000|2021-12-16 15:06:30|5475|5469|5473.3|5467.3|5475.2|5469.2|5473.3|5467.3|2
1639667200000|2021-12-16 15:06:40|5473|5467|5472.8|5466.8|5473|5467|5472.5|5466.5|10
1639667210000|2021-12-16 15:06:50|5472.5|5466.5|5472.2|5466.2|5472.8|5466.8|5472|5466|7
1639667220000|2021-12-16 15:07:00|5472.7|5466.7|5469.9|5463.9|5472.7|5466.7|5469.9|5463.9|53
1639667230000|2021-12-16 15:07:10|5470|5464|5470.9|5464.9|5471|5465|5469.9|5463.9|20
1639667240000|2021-12-16 15:07:20|5471|5465|5471.2|5465.2|5471.5|5465.5|5470.5|5464.5|6
1639667250000|2021-12-16 15:07:30|5471.4|5465.4|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|8
1639667260000|2021-12-16 15:07:40|5471.2|5465.2|5472.2|5466.2|5472.2|5466.2|5470.7|5464.7|11
1639667270000|2021-12-16 15:07:50|5472.4|5466.4|5472.9|5466.9|5473.7|5467.7|5472.4|5466.4|12
1639667280000|2021-12-16 15:08:00|5473.5|5467.5|5474.7|5468.7|5475|5469|5473.5|5467.5|14
1639667290000|2021-12-16 15:08:10|5475|5469|5475|5469|5475|5469|5474.9|5468.9|0
1639667300000|2021-12-16 15:08:20|5474.9|5468.9|5480.3|5474.3|5480.3|5474.3|5474.9|5468.9|16
1639667310000|2021-12-16 15:08:30|5480|5474|5481.2|5475.2|5481.2|5475.2|5480|5474|8
1639667320000|2021-12-16 15:08:40|5482.2|5476.2|5481.9|5475.9|5482.7|5476.7|5481.9|5475.9|59
1639667330000|2021-12-16 15:08:50|5481.7|5475.7|5479.4|5473.4|5481.7|5475.7|5479.4|5473.4|1
1639667340000|2021-12-16 15:09:00|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1639667350000|2021-12-16 15:09:10|5478.9|5472.9|5480.4|5474.4|5480.4|5474.4|5477.7|5471.7|9
1639667360000|2021-12-16 15:09:20|5479.7|5473.7|5481|5475|5481|5475|5478.4|5472.4|10
1639667370000|2021-12-16 15:09:30|5481.2|5475.2|5481.9|5475.9|5482|5476|5481.2|5475.2|12
1639667380000|2021-12-16 15:09:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5479.9|5473.9|19
1639667390000|2021-12-16 15:09:50|5480.4|5474.4|5480.2|5474.2|5480.4|5474.4|5479.2|5473.2|7
1639667400000|2021-12-16 15:10:00|5479.9|5473.9|5479|5473|5479.9|5473.9|5478.7|5472.7|5
1639667410000|2021-12-16 15:10:10|5478.7|5472.7|5479.2|5473.2|5479.2|5473.2|5478.5|5472.5|1
1639667420000|2021-12-16 15:10:20|5479|5473|5478|5472|5479|5473|5477.3|5471.3|2
1639667430000|2021-12-16 15:10:30|5477.5|5471.5|5478.7|5472.7|5478.7|5472.7|5477.5|5471.5|3
1639667440000|2021-12-16 15:10:40|5478.5|5472.5|5478.3|5472.3|5478.7|5472.7|5478.3|5472.3|0
1639667450000|2021-12-16 15:10:50|5478|5472|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|3
1639667460000|2021-12-16 15:11:00|5479|5473|5478.5|5472.5|5479|5473|5478|5472|18
1639667470000|2021-12-16 15:11:10|5478.6|5472.6|5481.1|5475.1|5481.1|5475.1|5478.6|5472.6|87
1639667480000|2021-12-16 15:11:20|5481.8|5475.8|5482.1|5476.1|5483.3|5477.3|5481.8|5475.8|3
1639667490000|2021-12-16 15:11:30|5482.6|5476.6|5482.4|5476.4|5482.6|5476.6|5482.4|5476.4|103
1639667500000|2021-12-16 15:11:40|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.4|5476.4|17
1639667510000|2021-12-16 15:11:50|5482.4|5476.4|5485.8|5479.8|5485.8|5479.8|5482.4|5476.4|62
1639667520000|2021-12-16 15:12:00|5485.4|5479.4|5483.9|5477.9|5485.4|5479.4|5482.1|5476.1|12
1639667530000|2021-12-16 15:12:10|5482.9|5476.9|5486.4|5480.4|5488.9|5482.9|5481.6|5475.6|139
1639667540000|2021-12-16 15:12:20|5486.2|5480.2|5486.1|5480.1|5486.2|5480.2|5485.9|5479.9|54
1639667550000|2021-12-16 15:12:30|5485.9|5479.9|5489.4|5483.4|5489.6|5483.6|5485.9|5479.9|8
1639667560000|2021-12-16 15:12:40|5489.2|5483.2|5489.9|5483.9|5490.7|5484.7|5488.9|5482.9|5
1639667570000|2021-12-16 15:12:50|5489.4|5483.4|5486.9|5480.9|5489.7|5483.7|5486.9|5480.9|3
1639667580000|2021-12-16 15:13:00|5486.7|5480.7|5485.7|5479.7|5486.7|5480.7|5485.7|5479.7|3
1639667590000|2021-12-16 15:13:10|5485.2|5479.2|5484.4|5478.4|5485.2|5479.2|5484.4|5478.4|0
1639667600000|2021-12-16 15:13:20|5485.5|5479.5|5485.7|5479.7|5485.7|5479.7|5485.5|5479.5|8
1639667610000|2021-12-16 15:13:30|5486.2|5480.2|5483.9|5477.9|5486.2|5480.2|5483.9|5477.9|1
1639667620000|2021-12-16 15:13:40|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|1
1639667630000|2021-12-16 15:13:50|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|16
1639667640000|2021-12-16 15:14:00|5483.5|5477.5|5481.7|5475.7|5483.5|5477.5|5481.7|5475.7|7
1639667650000|2021-12-16 15:14:10|5481.1|5475.1|5480.6|5474.6|5481.3|5475.3|5479.8|5473.8|32
1639667660000|2021-12-16 15:14:20|5480.8|5474.8|5480.4|5474.4|5480.8|5474.8|5479.8|5473.8|4
1639667670000|2021-12-16 15:14:30|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|3
1639667680000|2021-12-16 15:14:40|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1639667690000|2021-12-16 15:14:50|5481.3|5475.3|5482.3|5476.3|5482.3|5476.3|5481.3|5475.3|2
1639667700000|2021-12-16 15:15:00|5479.4|5473.4|5480.4|5474.4|5482.3|5476.3|5478.1|5472.1|15
1639667710000|2021-12-16 15:15:10|5480.3|5474.3|5477.1|5471.1|5480.3|5474.3|5477.1|5471.1|6
1639667720000|2021-12-16 15:15:20|5476.3|5470.3|5474.1|5468.1|5476.3|5470.3|5474.1|5468.1|2
1639667730000|2021-12-16 15:15:30|5473.4|5467.4|5471.4|5465.4|5473.4|5467.4|5470.6|5464.6|68
1639667740000|2021-12-16 15:15:40|5471.6|5465.6|5471.4|5465.4|5472.4|5466.4|5471.4|5465.4|36
1639667750000|2021-12-16 15:15:50|5470.9|5464.9|5472.9|5466.9|5472.9|5466.9|5470.8|5464.8|7
1639667760000|2021-12-16 15:16:00|5473.4|5467.4|5472.3|5466.3|5473.9|5467.9|5472.3|5466.3|10
1639667770000|2021-12-16 15:16:10|5471.6|5465.6|5465.3|5459.3|5471.8|5465.8|5465.3|5459.3|59
1639667780000|2021-12-16 15:16:20|5463.8|5457.8|5459.1|5453.1|5463.8|5457.8|5458.9|5452.9|71
1639667790000|2021-12-16 15:16:30|5454.9|5448.9|5452.4|5446.4|5454.9|5448.9|5448.2|5442.2|33
1639667800000|2021-12-16 15:16:40|5452.2|5446.2|5451.2|5445.2|5452.2|5446.2|5451.2|5445.2|8
1639667810000|2021-12-16 15:16:50|5451.4|5445.4|5453.4|5447.4|5453.4|5447.4|5451.2|5445.2|6
1639667820000|2021-12-16 15:17:00|5453.7|5447.7|5456.7|5450.7|5460.4|5454.4|5453.7|5447.7|16
1639667830000|2021-12-16 15:17:10|5457.2|5451.2|5458.7|5452.7|5458.7|5452.7|5457.2|5451.2|6
1639667840000|2021-12-16 15:17:20|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.9|5452.9|0
1639667850000|2021-12-16 15:17:30|5459.6|5453.6|5461.2|5455.2|5461.2|5455.2|5459.6|5453.6|4
1639667860000|2021-12-16 15:17:40|5461.5|5455.5|5461.7|5455.7|5462.6|5456.6|5461.5|5455.5|6
1639667870000|2021-12-16 15:17:50|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|2
1639667880000|2021-12-16 15:18:00|5457.5|5451.5|5460.2|5454.2|5460.7|5454.7|5456.7|5450.7|13
1639667890000|2021-12-16 15:18:10|5460|5454|5460|5454|5460|5454|5460|5454|2
1639667900000|2021-12-16 15:18:20|5459.7|5453.7|5460.7|5454.7|5460.7|5454.7|5459.7|5453.7|1
1639667910000|2021-12-16 15:18:30|||||||||1
1639667920000|2021-12-16 15:18:40|5459.7|5453.7|5457.2|5451.2|5459.7|5453.7|5456.7|5450.7|5
1639667930000|2021-12-16 15:18:50|5456.7|5450.7|5460.9|5454.9|5460.9|5454.9|5456.7|5450.7|14
1639667940000|2021-12-16 15:19:00|5461.1|5455.1|5460.7|5454.7|5461.4|5455.4|5460.7|5454.7|1
1639667950000|2021-12-16 15:19:10|5460.5|5454.5|5455.7|5449.7|5460.5|5454.5|5453.6|5447.6|14
1639667960000|2021-12-16 15:19:20|5455.9|5449.9|5457.7|5451.7|5457.9|5451.9|5455.9|5449.9|57
1639667970000|2021-12-16 15:19:30|5457.5|5451.5|5456.8|5450.8|5457.5|5451.5|5456.8|5450.8|0
1639667980000|2021-12-16 15:19:40|5456.3|5450.3|5457|5451|5457|5451|5456.3|5450.3|4
1639667990000|2021-12-16 15:19:50|5457.2|5451.2|5456.9|5450.9|5457.2|5451.2|5456.9|5450.9|8
1639668000000|2021-12-16 15:20:00|5457.3|5451.3|5460|5454|5460.2|5454.2|5457.3|5451.3|2
1639668010000|2021-12-16 15:20:10|5458.5|5452.5|5456.7|5450.7|5458.5|5452.5|5456.5|5450.5|6
1639668020000|2021-12-16 15:20:20|5456.9|5450.9|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|3
1639668030000|2021-12-16 15:20:30|5456.7|5450.7|5455.7|5449.7|5457|5451|5455.7|5449.7|2
1639668040000|2021-12-16 15:20:40|5456.3|5450.3|5455.8|5449.8|5456.3|5450.3|5455.8|5449.8|7
1639668050000|2021-12-16 15:20:50|5455.3|5449.3|5455.3|5449.3|5455.5|5449.5|5455.3|5449.3|21
1639668060000|2021-12-16 15:21:00|5452.8|5446.8|5454.3|5448.3|5454.8|5448.8|5451.7|5445.7|20
1639668070000|2021-12-16 15:21:10|5454.5|5448.5|5455.2|5449.2|5455.2|5449.2|5454.5|5448.5|1
1639668080000|2021-12-16 15:21:20|5455.8|5449.8|5457|5451|5457|5451|5455.8|5449.8|3
1639668090000|2021-12-16 15:21:30|5459.3|5453.3|5460|5454|5460|5454|5459.3|5453.3|3
1639668100000|2021-12-16 15:21:40|5460.2|5454.2|5460.7|5454.7|5462|5456|5460.2|5454.2|3
1639668110000|2021-12-16 15:21:50|5460.3|5454.3|5459.3|5453.3|5460.3|5454.3|5459.3|5453.3|0
1639668120000|2021-12-16 15:22:00|5459.8|5453.8|5464.3|5458.3|5465.5|5459.5|5459.8|5453.8|7
1639668130000|2021-12-16 15:22:10|5461.3|5455.3|5461.5|5455.5|5461.5|5455.5|5460.3|5454.3|22
1639668140000|2021-12-16 15:22:20|5461|5455|5458.5|5452.5|5461|5455|5458.5|5452.5|6
1639668150000|2021-12-16 15:22:30|5457.5|5451.5|5455.4|5449.4|5457.5|5451.5|5454.9|5448.9|113
1639668160000|2021-12-16 15:22:40|5455.2|5449.2|5455.4|5449.4|5455.6|5449.6|5453.6|5447.6|32
1639668170000|2021-12-16 15:22:50|5453.9|5447.9|5453.6|5447.6|5453.9|5447.9|5453.6|5447.6|2
1639668180000|2021-12-16 15:23:00|5453.4|5447.4|5456.6|5450.6|5456.6|5450.6|5453.4|5447.4|26
1639668190000|2021-12-16 15:23:10|5456.2|5450.2|5457.8|5451.8|5458.1|5452.1|5455.9|5449.9|6
1639668200000|2021-12-16 15:23:20|5458.4|5452.4|5460.2|5454.2|5460.6|5454.6|5458.4|5452.4|16
1639668210000|2021-12-16 15:23:30|5460.3|5454.3|5460.8|5454.8|5461.5|5455.5|5460.3|5454.3|6
1639668220000|2021-12-16 15:23:40|5461|5455|5461.7|5455.7|5461.7|5455.7|5461|5455|4
1639668230000|2021-12-16 15:23:50|5461.3|5455.3|5460.7|5454.7|5461.3|5455.3|5460.7|5454.7|1
1639668240000|2021-12-16 15:24:00|5460.5|5454.5|5460.7|5454.7|5460.7|5454.7|5460.5|5454.5|3
1639668250000|2021-12-16 15:24:10|5462.2|5456.2|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|8
1639668260000|2021-12-16 15:24:20|5461.4|5455.4|5463.1|5457.1|5463.1|5457.1|5461.4|5455.4|0
1639668270000|2021-12-16 15:24:30|5463.4|5457.4|5464.1|5458.1|5464.1|5458.1|5463.4|5457.4|3
1639668280000|2021-12-16 15:24:40|5464.6|5458.6|5463.9|5457.9|5465.1|5459.1|5463.9|5457.9|4
1639668290000|2021-12-16 15:24:50|5464.1|5458.1|5463.9|5457.9|5464.1|5458.1|5463.9|5457.9|1
1639668300000|2021-12-16 15:25:00|5463.7|5457.7|5463.9|5457.9|5464.1|5458.1|5463.4|5457.4|4
1639668310000|2021-12-16 15:25:10|5464.1|5458.1|5466.7|5460.7|5466.7|5460.7|5464.1|5458.1|1
1639668320000|2021-12-16 15:25:20|5466.2|5460.2|5467.4|5461.4|5467.9|5461.9|5466.2|5460.2|5
1639668330000|2021-12-16 15:25:30|5467.6|5461.6|5468.1|5462.1|5468.1|5462.1|5467.2|5461.2|1
1639668340000|2021-12-16 15:25:40|5467.9|5461.9|5468.7|5462.7|5471.1|5465.1|5467.9|5461.9|18
1639668350000|2021-12-16 15:25:50|5468.4|5462.4|5468.2|5462.2|5468.7|5462.7|5467.9|5461.9|2
1639668360000|2021-12-16 15:26:00|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1639668370000|2021-12-16 15:26:10|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|1
1639668380000|2021-12-16 15:26:20|5467.9|5461.9|5466.2|5460.2|5467.9|5461.9|5465.7|5459.7|7
1639668390000|2021-12-16 15:26:30|5466|5460|5465.7|5459.7|5466|5460|5465.7|5459.7|1
1639668400000|2021-12-16 15:26:40|5466.2|5460.2|5466.1|5460.1|5466.2|5460.2|5466.1|5460.1|49
1639668410000|2021-12-16 15:26:50|5466.3|5460.3|5468.3|5462.3|5468.3|5462.3|5466.1|5460.1|3
1639668420000|2021-12-16 15:27:00|5468.1|5462.1|5469.8|5463.8|5469.8|5463.8|5468.1|5462.1|3
1639668430000|2021-12-16 15:27:10|5469.9|5463.9|5471.3|5465.3|5471.6|5465.6|5469.9|5463.9|6
1639668440000|2021-12-16 15:27:20|5471.6|5465.6|5471.4|5465.4|5471.6|5465.6|5471.3|5465.3|2
1639668450000|2021-12-16 15:27:30|5471.3|5465.3|5472.1|5466.1|5472.1|5466.1|5471.3|5465.3|4
1639668460000|2021-12-16 15:27:40|5470.6|5464.6|5472.6|5466.6|5472.6|5466.6|5470.6|5464.6|6
1639668470000|2021-12-16 15:27:50|5472.1|5466.1|5473.3|5467.3|5474.1|5468.1|5471.8|5465.8|8
1639668480000|2021-12-16 15:28:00|5473.8|5467.8|5474.3|5468.3|5475.3|5469.3|5471.3|5465.3|20
1639668490000|2021-12-16 15:28:10|5474.4|5468.4|5475.3|5469.3|5475.3|5469.3|5474.4|5468.4|2
1639668500000|2021-12-16 15:28:20|5475.4|5469.4|5476.4|5470.4|5477.9|5471.9|5475.4|5469.4|5
1639668510000|2021-12-16 15:28:30|5477.1|5471.1|5478.3|5472.3|5478.8|5472.8|5477.1|5471.1|2
1639668520000|2021-12-16 15:28:40|5480.9|5474.9|5480.9|5474.9|5481.1|5475.1|5480.4|5474.4|70
1639668530000|2021-12-16 15:28:50|5480.6|5474.6|5479.1|5473.1|5482.4|5476.4|5478.3|5472.3|10
1639668540000|2021-12-16 15:29:00|5479.6|5473.6|5479.4|5473.4|5482.1|5476.1|5479.1|5473.1|13
1639668550000|2021-12-16 15:29:10|5479.3|5473.3|5477.4|5471.4|5479.3|5473.3|5473.9|5467.9|10
1639668560000|2021-12-16 15:29:20|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|5
1639668570000|2021-12-16 15:29:30|5477.6|5471.6|5476.9|5470.9|5477.6|5471.6|5476.8|5470.8|3
1639668580000|2021-12-16 15:29:40|5477.4|5471.4|5477.1|5471.1|5477.4|5471.4|5476.4|5470.4|7
1639668590000|2021-12-16 15:29:50|5478.1|5472.1|5480.1|5474.1|5481.3|5475.3|5478.1|5472.1|12
1639668600000|2021-12-16 15:30:00|5480.3|5474.3|5478.4|5472.4|5480.8|5474.8|5478.4|5472.4|10
1639668610000|2021-12-16 15:30:10|5478.6|5472.6|5474.6|5468.6|5478.6|5472.6|5472.9|5466.9|7
1639668620000|2021-12-16 15:30:20|5474.4|5468.4|5474.4|5468.4|5474.6|5468.6|5474.4|5468.4|2
1639668630000|2021-12-16 15:30:30|5473.6|5467.6|5475.1|5469.1|5475.1|5469.1|5473.6|5467.6|9
1639668640000|2021-12-16 15:30:40|5474.9|5468.9|5475.1|5469.1|5475.1|5469.1|5474.1|5468.1|0
1639668650000|2021-12-16 15:30:50|5474.8|5468.8|5475.1|5469.1|5476.1|5470.1|5474.6|5468.6|1
1639668660000|2021-12-16 15:31:00|5475.5|5469.5|5474.4|5468.4|5476.1|5470.1|5474.4|5468.4|4
1639668670000|2021-12-16 15:31:10|5474.6|5468.6|5474.4|5468.4|5474.6|5468.6|5474.4|5468.4|58
1639668680000|2021-12-16 15:31:20|5474.8|5468.8|5474.4|5468.4|5474.9|5468.9|5473.6|5467.6|4
1639668690000|2021-12-16 15:31:30|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|3
1639668700000|2021-12-16 15:31:40|5475|5469|5481.4|5475.4|5481.4|5475.4|5475|5469|2
1639668710000|2021-12-16 15:31:50|5481.1|5475.1|5479.8|5473.8|5481.4|5475.4|5479.8|5473.8|1
1639668720000|2021-12-16 15:32:00|5479.6|5473.6|5479.4|5473.4|5479.6|5473.6|5479.4|5473.4|2
1639668730000|2021-12-16 15:32:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|1
1639668740000|2021-12-16 15:32:20|||||||||7
1639668750000|2021-12-16 15:32:30|5477.6|5471.6|5478.9|5472.9|5479.6|5473.6|5477.6|5471.6|6
1639668760000|2021-12-16 15:32:40|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1639668780000|2021-12-16 15:33:00|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|1
1639668790000|2021-12-16 15:33:10|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1639668800000|2021-12-16 15:33:20|||||||||3
1639668810000|2021-12-16 15:33:30|5476.3|5470.3|5480.4|5474.4|5480.4|5474.4|5476.3|5470.3|12
1639668830000|2021-12-16 15:33:50|5480.6|5474.6|5479.6|5473.6|5481.4|5475.4|5479.6|5473.6|75
1639668840000|2021-12-16 15:34:00|5479.8|5473.8|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|2
1639668860000|2021-12-16 15:34:20|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|3
1639668870000|2021-12-16 15:34:30|5481.6|5475.6|5482.1|5476.1|5482.6|5476.6|5481.4|5475.4|5
1639668880000|2021-12-16 15:34:40|5482.4|5476.4|5484.4|5478.4|5484.4|5478.4|5482.1|5476.1|2
1639668890000|2021-12-16 15:34:50|5484.1|5478.1|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|2
1639668900000|2021-12-16 15:35:00|5484.8|5478.8|5489.6|5483.6|5489.6|5483.6|5484.8|5478.8|12
1639668910000|2021-12-16 15:35:10|5489.8|5483.8|5490.3|5484.3|5490.8|5484.8|5489.8|5483.8|6
1639668920000|2021-12-16 15:35:20|5490.6|5484.6|5489.1|5483.1|5490.8|5484.8|5489.1|5483.1|11
1639668930000|2021-12-16 15:35:30|5488.5|5482.5|5488.6|5482.6|5488.6|5482.6|5488.4|5482.4|1
1639668940000|2021-12-16 15:35:40|5488.4|5482.4|5488.1|5482.1|5488.4|5482.4|5488.1|5482.1|2
1639668950000|2021-12-16 15:35:50|5487.4|5481.4|5487.4|5481.4|5487.6|5481.6|5486.4|5480.4|3
1639668960000|2021-12-16 15:36:00|5487.8|5481.8|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|8
1639668970000|2021-12-16 15:36:10|5487.8|5481.8|5486.1|5480.1|5488.1|5482.1|5486.1|5480.1|9
1639668990000|2021-12-16 15:36:30|||||||||2
1639669000000|2021-12-16 15:36:40|5485.1|5479.1|5484.8|5478.8|5485.1|5479.1|5483.8|5477.8|2
1639669010000|2021-12-16 15:36:50|5485.1|5479.1|5487.1|5481.1|5487.1|5481.1|5485.1|5479.1|1
1639669020000|2021-12-16 15:37:00|5487.6|5481.6|5487.6|5481.6|5487.8|5481.8|5487.6|5481.6|1
1639669030000|2021-12-16 15:37:10|5487.8|5481.8|5486.9|5480.9|5488.1|5482.1|5486.4|5480.4|3
1639669040000|2021-12-16 15:37:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|2
1639669050000|2021-12-16 15:37:30|5486.6|5480.6|5491.4|5485.4|5491.4|5485.4|5486.1|5480.1|5
1639669060000|2021-12-16 15:37:40|5491.8|5485.8|5493.1|5487.1|5493.1|5487.1|5491.8|5485.8|3
1639669070000|2021-12-16 15:37:50|5491.8|5485.8|5494.1|5488.1|5494.1|5488.1|5490.4|5484.4|6
1639669080000|2021-12-16 15:38:00|5494.8|5488.8|5490.1|5484.1|5494.8|5488.8|5489.6|5483.6|8
1639669090000|2021-12-16 15:38:10|5489.9|5483.9|5488.8|5482.8|5489.9|5483.9|5488.8|5482.8|6
1639669100000|2021-12-16 15:38:20|5488.6|5482.6|5486.1|5480.1|5488.6|5482.6|5485.6|5479.6|8
1639669110000|2021-12-16 15:38:30|5486.8|5480.8|5486.9|5480.9|5486.9|5480.9|5486.8|5480.8|0
1639669120000|2021-12-16 15:38:40|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|3
1639669130000|2021-12-16 15:38:50|5486.9|5480.9|5487.1|5481.1|5487.1|5481.1|5486.4|5480.4|1
1639669140000|2021-12-16 15:39:00|5487.6|5481.6|5487.4|5481.4|5488.3|5482.3|5487.4|5481.4|0
1639669150000|2021-12-16 15:39:10|5487.9|5481.9|5485.6|5479.6|5489.4|5483.4|5485.1|5479.1|13
1639669160000|2021-12-16 15:39:20|5486.1|5480.1|5484.9|5478.9|5486.1|5480.1|5484.9|5478.9|3
1639669170000|2021-12-16 15:39:30|5484.4|5478.4|5485.4|5479.4|5485.6|5479.6|5484.4|5478.4|75
1639669180000|2021-12-16 15:39:40|5484.9|5478.9|5483.8|5477.8|5484.9|5478.9|5483.6|5477.6|18
1639669190000|2021-12-16 15:39:50|5484.1|5478.1|5482.6|5476.6|5484.1|5478.1|5482.1|5476.1|17
1639669200000|2021-12-16 15:40:00|5482.8|5476.8|5482.6|5476.6|5484.6|5478.6|5482.6|5476.6|12
1639669210000|2021-12-16 15:40:10|5482.8|5476.8|5483.1|5477.1|5484.6|5478.6|5482.8|5476.8|9
1639669220000|2021-12-16 15:40:20|5483.3|5477.3|5481.6|5475.6|5483.8|5477.8|5481.6|5475.6|18
1639669230000|2021-12-16 15:40:30|5482.1|5476.1|5482.1|5476.1|5482.8|5476.8|5482.1|5476.1|15
1639669240000|2021-12-16 15:40:40|5481.6|5475.6|5481.8|5475.8|5481.8|5475.8|5481.1|5475.1|0
1639669250000|2021-12-16 15:40:50|5481.6|5475.6|5481.8|5475.8|5481.8|5475.8|5481.6|5475.6|1
1639669260000|2021-12-16 15:41:00|5482.1|5476.1|5481.1|5475.1|5482.1|5476.1|5480.6|5474.6|5
1639669270000|2021-12-16 15:41:10|5481.6|5475.6|5481.1|5475.1|5481.6|5475.6|5481.1|5475.1|2
1639669280000|2021-12-16 15:41:20|5481.3|5475.3|5482.3|5476.3|5482.3|5476.3|5481.3|5475.3|10
1639669290000|2021-12-16 15:41:30|5482.4|5476.4|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|2
1639669300000|2021-12-16 15:41:40|5482.8|5476.8|5483.6|5477.6|5483.6|5477.6|5482.8|5476.8|0
1639669310000|2021-12-16 15:41:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|1
1639669320000|2021-12-16 15:42:00|5484.8|5478.8|5484.3|5478.3|5485.6|5479.6|5484.3|5478.3|1
1639669330000|2021-12-16 15:42:10|5484.4|5478.4|5485.8|5479.8|5485.8|5479.8|5484.4|5478.4|5
1639669350000|2021-12-16 15:42:30|5485.9|5479.9|5485.3|5479.3|5485.9|5479.9|5485.3|5479.3|8
1639669360000|2021-12-16 15:42:40|5485.4|5479.4|5485.3|5479.3|5485.8|5479.8|5485.1|5479.1|1
1639669370000|2021-12-16 15:42:50|5485.4|5479.4|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|0
1639669380000|2021-12-16 15:43:00|5485.4|5479.4|5485.1|5479.1|5485.4|5479.4|5485.1|5479.1|2
1639669390000|2021-12-16 15:43:10|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|2
1639669400000|2021-12-16 15:43:20|5484.8|5478.8|5483.3|5477.3|5485.4|5479.4|5483.3|5477.3|8
1639669410000|2021-12-16 15:43:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1639669420000|2021-12-16 15:43:40|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1639669430000|2021-12-16 15:43:50|5484.4|5478.4|5485.8|5479.8|5485.9|5479.9|5484.3|5478.3|1
1639669440000|2021-12-16 15:44:00|5486.6|5480.6|5488.3|5482.3|5489.4|5483.4|5486.6|5480.6|5
1639669450000|2021-12-16 15:44:10|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|1
1639669460000|2021-12-16 15:44:20|5488.6|5482.6|5488.8|5482.8|5488.8|5482.8|5488.6|5482.6|1
1639669470000|2021-12-16 15:44:30|5489.8|5483.8|5492.6|5486.6|5492.6|5486.6|5489.8|5483.8|4
1639669480000|2021-12-16 15:44:40|5492.8|5486.8|5490.8|5484.8|5493.3|5487.3|5490.8|5484.8|5
1639669490000|2021-12-16 15:44:50|5492.1|5486.1|5491.8|5485.8|5492.4|5486.4|5491.3|5485.3|2
1639669500000|2021-12-16 15:45:00|5490.8|5484.8|5491.8|5485.8|5491.8|5485.8|5490.8|5484.8|3
1639669510000|2021-12-16 15:45:10|5493.9|5487.9|5494.6|5488.6|5494.8|5488.8|5492.6|5486.6|9
1639669520000|2021-12-16 15:45:20|5494.8|5488.8|5494.1|5488.1|5494.8|5488.8|5493.8|5487.8|1
1639669530000|2021-12-16 15:45:30|5494.3|5488.3|5493.3|5487.3|5494.3|5488.3|5493.1|5487.1|6
1639669540000|2021-12-16 15:45:40|5493.1|5487.1|5492.8|5486.8|5493.1|5487.1|5492.1|5486.1|6
1639669550000|2021-12-16 15:45:50|5493.4|5487.4|5493.1|5487.1|5494.8|5488.8|5493.1|5487.1|3
1639669560000|2021-12-16 15:46:00|5493.3|5487.3|5493.1|5487.1|5493.8|5487.8|5492.8|5486.8|3
1639669570000|2021-12-16 15:46:10|5493.3|5487.3|5492.8|5486.8|5493.3|5487.3|5492.8|5486.8|0
1639669580000|2021-12-16 15:46:20|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5491.9|5485.9|2
1639669590000|2021-12-16 15:46:30|5492.3|5486.3|5491.8|5485.8|5492.8|5486.8|5491.8|5485.8|2
1639669600000|2021-12-16 15:46:40|5492.8|5486.8|5492.1|5486.1|5492.8|5486.8|5491.6|5485.6|19
1639669610000|2021-12-16 15:46:50|5491.6|5485.6|5491.6|5485.6|5492.6|5486.6|5491.6|5485.6|2
1639669620000|2021-12-16 15:47:00|5490.1|5484.1|5490.6|5484.6|5490.6|5484.6|5489.8|5483.8|4
1639669630000|2021-12-16 15:47:10|5491.1|5485.1|5492.6|5486.6|5492.6|5486.6|5491.1|5485.1|4
1639669640000|2021-12-16 15:47:20|5493.1|5487.1|5491.3|5485.3|5493.6|5487.6|5491.3|5485.3|7
1639669650000|2021-12-16 15:47:30|5490.8|5484.8|5488.6|5482.6|5490.9|5484.9|5488.6|5482.6|9
1639669660000|2021-12-16 15:47:40|5489.6|5483.6|5490.1|5484.1|5490.3|5484.3|5489.6|5483.6|3
1639669670000|2021-12-16 15:47:50|5489.3|5483.3|5490.1|5484.1|5490.1|5484.1|5489.3|5483.3|4
1639669680000|2021-12-16 15:48:00|5489.6|5483.6|5489.6|5483.6|5490.1|5484.1|5489.6|5483.6|1
1639669690000|2021-12-16 15:48:10|5490.6|5484.6|5489.3|5483.3|5492.1|5486.1|5489.3|5483.3|4
1639669700000|2021-12-16 15:48:20|5489.1|5483.1|5489.1|5483.1|5489.3|5483.3|5488.8|5482.8|0
1639669710000|2021-12-16 15:48:30|5488.6|5482.6|5487.6|5481.6|5488.6|5482.6|5487.6|5481.6|1
1639669720000|2021-12-16 15:48:40|5486.9|5480.9|5488.1|5482.1|5488.1|5482.1|5486.4|5480.4|30
1639669730000|2021-12-16 15:48:50|5489.1|5483.1|5487.6|5481.6|5489.1|5483.1|5486.6|5480.6|6
1639669740000|2021-12-16 15:49:00|5487.4|5481.4|5487.1|5481.1|5487.4|5481.4|5487.1|5481.1|2
1639669750000|2021-12-16 15:49:10|5487.9|5481.9|5488.6|5482.6|5488.6|5482.6|5487.8|5481.8|15
1639669760000|2021-12-16 15:49:20|5488.9|5482.9|5489.1|5483.1|5489.1|5483.1|5488.9|5482.9|2
1639669780000|2021-12-16 15:49:40|5488.9|5482.9|5486.6|5480.6|5488.9|5482.9|5486.6|5480.6|7
1639669790000|2021-12-16 15:49:50|5487.1|5481.1|5484.8|5478.8|5487.1|5481.1|5484.6|5478.6|2
1639669800000|2021-12-16 15:50:00|5492.6|5486.6|5491.6|5485.6|5492.6|5486.6|5488.9|5482.9|47
1639669810000|2021-12-16 15:50:10|5491.3|5485.3|5487.9|5481.9|5491.8|5485.8|5487.1|5481.1|3
1639669820000|2021-12-16 15:50:20|5488.8|5482.8|5489.3|5483.3|5489.4|5483.4|5488.6|5482.6|17
1639669830000|2021-12-16 15:50:30|5490.8|5484.8|5491.6|5485.6|5491.8|5485.8|5490.4|5484.4|0
1639669840000|2021-12-16 15:50:40|5491.8|5485.8|5494.1|5488.1|5494.1|5488.1|5491.6|5485.6|3
1639669850000|2021-12-16 15:50:50|5493.9|5487.9|5492.1|5486.1|5494.1|5488.1|5492.1|5486.1|2
1639669860000|2021-12-16 15:51:00|5492.3|5486.3|5492.1|5486.1|5492.6|5486.6|5491.8|5485.8|2
1639669870000|2021-12-16 15:51:10|5491.6|5485.6|5489.3|5483.3|5491.8|5485.8|5488.6|5482.6|18
1639669880000|2021-12-16 15:51:20|5488.9|5482.9|5489.1|5483.1|5489.1|5483.1|5488.9|5482.9|1
1639669890000|2021-12-16 15:51:30|5488.9|5482.9|5487.4|5481.4|5488.9|5482.9|5486.4|5480.4|2
1639669900000|2021-12-16 15:51:40|5487.8|5481.8|5488.9|5482.9|5488.9|5482.9|5487.1|5481.1|5
1639669910000|2021-12-16 15:51:50|5489.1|5483.1|5488.9|5482.9|5489.1|5483.1|5488.9|5482.9|0
1639669920000|2021-12-16 15:52:00|5489.1|5483.1|5491.3|5485.3|5492.3|5486.3|5489.1|5483.1|19
1639669930000|2021-12-16 15:52:10|5491.4|5485.4|5490.3|5484.3|5491.4|5485.4|5490.3|5484.3|0
1639669940000|2021-12-16 15:52:20|5490.4|5484.4|5489.6|5483.6|5490.4|5484.4|5489.3|5483.3|1
1639669950000|2021-12-16 15:52:30|5489.8|5483.8|5490.4|5484.4|5490.4|5484.4|5489.8|5483.8|5
1639669960000|2021-12-16 15:52:40|5490.3|5484.3|5490.4|5484.4|5490.4|5484.4|5490.3|5484.3|0
1639669970000|2021-12-16 15:52:50|5490.3|5484.3|5488.1|5482.1|5490.4|5484.4|5488.1|5482.1|2
1639669980000|2021-12-16 15:53:00|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5
1639669990000|2021-12-16 15:53:10|5485.8|5479.8|5484.3|5478.3|5486.1|5480.1|5484.1|5478.1|6
1639670000000|2021-12-16 15:53:20|5485.8|5479.8|5485.1|5479.1|5485.8|5479.8|5485.1|5479.1|8
1639670010000|2021-12-16 15:53:30|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1639670020000|2021-12-16 15:53:40|5486.3|5480.3|5485.4|5479.4|5486.6|5480.6|5485.4|5479.4|4
1639670030000|2021-12-16 15:53:50|5485.9|5479.9|5485.3|5479.3|5486.3|5480.3|5485.3|5479.3|1
1639670040000|2021-12-16 15:54:00|5485.4|5479.4|5485.4|5479.4|5486.3|5480.3|5484.9|5478.9|7
1639670050000|2021-12-16 15:54:10|5484.6|5478.6|5484.3|5478.3|5485.1|5479.1|5484.1|5478.1|5
1639670060000|2021-12-16 15:54:20|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1639670070000|2021-12-16 15:54:30|5484.3|5478.3|5487.3|5481.3|5487.3|5481.3|5484.3|5478.3|23
1639670080000|2021-12-16 15:54:40|5487.1|5481.1|5484.4|5478.4|5487.1|5481.1|5484.4|5478.4|7
1639670090000|2021-12-16 15:54:50|5484.8|5478.8|5487.1|5481.1|5487.1|5481.1|5484.3|5478.3|7
1639670100000|2021-12-16 15:55:00|5487.4|5481.4|5486.6|5480.6|5487.4|5481.4|5486.6|5480.6|1
1639670110000|2021-12-16 15:55:10|5486.4|5480.4|5487.1|5481.1|5487.3|5481.3|5486.4|5480.4|0
1639670120000|2021-12-16 15:55:20|5487.4|5481.4|5486.3|5480.3|5487.4|5481.4|5486.3|5480.3|0
1639670130000|2021-12-16 15:55:30|5486.4|5480.4|5486.1|5480.1|5486.4|5480.4|5486.1|5480.1|2
1639670140000|2021-12-16 15:55:40|5486.3|5480.3|5486.3|5480.3|5486.4|5480.4|5486.1|5480.1|1
1639670150000|2021-12-16 15:55:50|5485.1|5479.1|5484.3|5478.3|5485.4|5479.4|5484.3|5478.3|8
1639670160000|2021-12-16 15:56:00|5482.3|5476.3|5483.3|5477.3|5483.4|5477.4|5482.3|5476.3|75
1639670170000|2021-12-16 15:56:10|5483.4|5477.4|5484.3|5478.3|5485.8|5479.8|5483.4|5477.4|14
1639670180000|2021-12-16 15:56:20|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|1
1639670190000|2021-12-16 15:56:30|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.1|5478.1|2
1639670200000|2021-12-16 15:56:40|5484.1|5478.1|5483.4|5477.4|5484.1|5478.1|5483.3|5477.3|0
1639670210000|2021-12-16 15:56:50|5482.9|5476.9|5483.8|5477.8|5483.8|5477.8|5482.9|5476.9|1
1639670220000|2021-12-16 15:57:00|5483.4|5477.4|5481.1|5475.1|5483.4|5477.4|5481.1|5475.1|3
1639670230000|2021-12-16 15:57:10|5480.8|5474.8|5482.3|5476.3|5483.3|5477.3|5480.8|5474.8|5
1639670240000|2021-12-16 15:57:20|5481.8|5475.8|5481.1|5475.1|5481.8|5475.8|5481.1|5475.1|0
1639670250000|2021-12-16 15:57:30|||||||||9
1639670260000|2021-12-16 15:57:40|5480.6|5474.6|5478.1|5472.1|5480.6|5474.6|5477.4|5471.4|10
1639670270000|2021-12-16 15:57:50|5477.3|5471.3|5477.8|5471.8|5478.1|5472.1|5477.1|5471.1|5
1639670280000|2021-12-16 15:58:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|3
1639670290000|2021-12-16 15:58:10|5477.1|5471.1|5477.3|5471.3|5477.4|5471.4|5477.1|5471.1|4
1639670300000|2021-12-16 15:58:20|5477.4|5471.4|5477.3|5471.3|5477.4|5471.4|5477.3|5471.3|1
1639670310000|2021-12-16 15:58:30|5477.1|5471.1|5474.8|5468.8|5477.1|5471.1|5474.8|5468.8|1
1639670320000|2021-12-16 15:58:40|5474.4|5468.4|5475.4|5469.4|5475.8|5469.8|5474.3|5468.3|3
1639670330000|2021-12-16 15:58:50|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|2
1639670340000|2021-12-16 15:59:00|5476.1|5470.1|5475.4|5469.4|5476.1|5470.1|5475.4|5469.4|1
1639670350000|2021-12-16 15:59:10|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5474.1|5468.1|8
1639670360000|2021-12-16 15:59:20|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5473.8|5467.8|13
1639670370000|2021-12-16 15:59:30|5474.4|5468.4|5473.8|5467.8|5475.4|5469.4|5473.8|5467.8|3
1639670380000|2021-12-16 15:59:40|5472.9|5466.9|5472.8|5466.8|5472.9|5466.9|5472.8|5466.8|1
1639670390000|2021-12-16 15:59:50|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5471.9|5465.9|6
1639670400000|2021-12-16 16:00:00|5472.4|5466.4|5474.1|5468.1|5474.6|5468.6|5472.3|5466.3|13
1639670410000|2021-12-16 16:00:10|5473.8|5467.8|5474.1|5468.1|5474.1|5468.1|5473.8|5467.8|5
1639670420000|2021-12-16 16:00:20|5474.3|5468.3|5474.1|5468.1|5474.3|5468.3|5474.1|5468.1|2
1639670430000|2021-12-16 16:00:30|||||||||3
1639670440000|2021-12-16 16:00:40|5472.3|5466.3|5472.1|5466.1|5472.3|5466.3|5472.1|5466.1|2
1639670450000|2021-12-16 16:00:50|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|2
1639670460000|2021-12-16 16:01:00|5471.6|5465.6|5466.8|5460.8|5471.6|5465.6|5466.8|5460.8|23
1639670470000|2021-12-16 16:01:10|5467.4|5461.4|5466.6|5460.6|5467.4|5461.4|5466.6|5460.6|3
1639670480000|2021-12-16 16:01:20|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|11
1639670490000|2021-12-16 16:01:30|5470|5464|5468.9|5462.9|5470|5464|5468.9|5462.9|4
1639670500000|2021-12-16 16:01:40|5468.1|5462.1|5467.1|5461.1|5468.1|5462.1|5466.9|5460.9|1
1639670510000|2021-12-16 16:01:50|5466.9|5460.9|5467.6|5461.6|5467.6|5461.6|5466.9|5460.9|4
1639670520000|2021-12-16 16:02:00|5466.9|5460.9|5467.1|5461.1|5467.1|5461.1|5466.6|5460.6|11
1639670530000|2021-12-16 16:02:10|5467.6|5461.6|5467.9|5461.9|5468.4|5462.4|5467.6|5461.6|2
1639670540000|2021-12-16 16:02:20|5467.2|5461.2|5467.2|5461.2|5467.4|5461.4|5467.2|5461.2|6
1639670550000|2021-12-16 16:02:30|5467.4|5461.4|5465.9|5459.9|5467.4|5461.4|5465.7|5459.7|1
1639670560000|2021-12-16 16:02:40|5465.7|5459.7|5465.9|5459.9|5465.9|5459.9|5465.7|5459.7|3
1639670570000|2021-12-16 16:02:50|5465.7|5459.7|5466|5460|5466.2|5460.2|5465.4|5459.4|4
1639670580000|2021-12-16 16:03:00|5465.4|5459.4|5466.1|5460.1|5466.1|5460.1|5465.2|5459.2|7
1639670590000|2021-12-16 16:03:10|5465.9|5459.9|5464.6|5458.6|5466.1|5460.1|5463.6|5457.6|1
1639670600000|2021-12-16 16:03:20|5464.9|5458.9|5464.6|5458.6|5464.9|5458.9|5464.6|5458.6|1
1639670610000|2021-12-16 16:03:30|5465.1|5459.1|5462.4|5456.4|5465.1|5459.1|5461.7|5455.7|17
1639670620000|2021-12-16 16:03:40|5463.2|5457.2|5460.3|5454.3|5463.2|5457.2|5460.3|5454.3|10
1639670630000|2021-12-16 16:03:50|5459.8|5453.8|5459.5|5453.5|5460.3|5454.3|5459.3|5453.3|13
1639670640000|2021-12-16 16:04:00|5459.7|5453.7|5460.7|5454.7|5460.7|5454.7|5459.5|5453.5|4
1639670650000|2021-12-16 16:04:10|5460|5454|5459.7|5453.7|5460|5454|5458.5|5452.5|38
1639670660000|2021-12-16 16:04:20|5460.2|5454.2|5459.2|5453.2|5460.2|5454.2|5459|5453|28
1639670670000|2021-12-16 16:04:30|||||||||4
1639670680000|2021-12-16 16:04:40|5459.4|5453.4|5459.7|5453.7|5459.9|5453.9|5459.4|5453.4|2
1639670690000|2021-12-16 16:04:50|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|1
1639670700000|2021-12-16 16:05:00|5459.7|5453.7|5459.4|5453.4|5460.1|5454.1|5458.9|5452.9|14
1639670710000|2021-12-16 16:05:10|5459.7|5453.7|5459.8|5453.8|5459.8|5453.8|5459.4|5453.4|1
1639670720000|2021-12-16 16:05:20|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|13
1639670730000|2021-12-16 16:05:30|5460.4|5454.4|5460.1|5454.1|5460.4|5454.4|5460.1|5454.1|4
1639670740000|2021-12-16 16:05:40|5459.9|5453.9|5459.1|5453.1|5459.9|5453.9|5458.9|5452.9|2
1639670750000|2021-12-16 16:05:50|5458.9|5452.9|5457.9|5451.9|5458.9|5452.9|5457.9|5451.9|5
1639670770000|2021-12-16 16:06:10|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|7
1639670780000|2021-12-16 16:06:20|5457.9|5451.9|5456.1|5450.1|5457.9|5451.9|5456.1|5450.1|10
1639670790000|2021-12-16 16:06:30|5456.3|5450.3|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|5
1639670800000|2021-12-16 16:06:40|5455.9|5449.9|5456.1|5450.1|5456.1|5450.1|5455.9|5449.9|3
1639670810000|2021-12-16 16:06:50|5455.9|5449.9|5455.9|5449.9|5456.1|5450.1|5455.4|5449.4|1
1639670820000|2021-12-16 16:07:00|5456.3|5450.3|5456.4|5450.4|5456.6|5450.6|5456.1|5450.1|15
1639670830000|2021-12-16 16:07:10|5456.6|5450.6|5459.2|5453.2|5460.2|5454.2|5455.8|5449.8|3
1639670840000|2021-12-16 16:07:20|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.4|5452.4|1
1639670850000|2021-12-16 16:07:30|5458.7|5452.7|5458.1|5452.1|5458.7|5452.7|5457.7|5451.7|2
1639670860000|2021-12-16 16:07:40|5457.5|5451.5|5455.9|5449.9|5457.5|5451.5|5455.9|5449.9|6
1639670870000|2021-12-16 16:07:50|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1639670880000|2021-12-16 16:08:00|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.9|5449.9|3
1639670890000|2021-12-16 16:08:10|5456.3|5450.3|5456.6|5450.6|5456.6|5450.6|5455.7|5449.7|7
1639670900000|2021-12-16 16:08:20|5457.2|5451.2|5457.6|5451.6|5458.6|5452.6|5457.2|5451.2|9
1639670910000|2021-12-16 16:08:30|5456.7|5450.7|5455.7|5449.7|5456.9|5450.9|5455.7|5449.7|14
1639670920000|2021-12-16 16:08:40|5455.4|5449.4|5455.7|5449.7|5455.9|5449.9|5455.2|5449.2|20
1639670930000|2021-12-16 16:08:50|5455.9|5449.9|5455.7|5449.7|5455.9|5449.9|5455.7|5449.7|1
1639670940000|2021-12-16 16:09:00|5455.2|5449.2|5451.6|5445.6|5455.4|5449.4|5451.4|5445.4|80
1639670950000|2021-12-16 16:09:10|5451.9|5445.9|5451.7|5445.7|5451.9|5445.9|5450.2|5444.2|9
1639670960000|2021-12-16 16:09:20|5451.2|5445.2|5452|5446|5453.1|5447.1|5450.4|5444.4|50
1639670970000|2021-12-16 16:09:30|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1639670980000|2021-12-16 16:09:40|5451.5|5445.5|5450|5444|5451.5|5445.5|5450|5444|24
1639670990000|2021-12-16 16:09:50|5450.2|5444.2|5447.7|5441.7|5450.4|5444.4|5447.7|5441.7|8
1639671000000|2021-12-16 16:10:00|5447.5|5441.5|5447|5441|5447.7|5441.7|5446.5|5440.5|9
1639671010000|2021-12-16 16:10:10|5439.5|5433.5|5438.9|5432.9|5441.7|5435.7|5436.5|5430.5|27
1639671020000|2021-12-16 16:10:20|5439|5433|5435.9|5429.9|5439|5433|5435.5|5429.5|3
1639671030000|2021-12-16 16:10:30|5434.2|5428.2|5433.4|5427.4|5435.5|5429.5|5433.4|5427.4|2
1639671040000|2021-12-16 16:10:40|5434|5428|5435.7|5429.7|5435.7|5429.7|5434|5428|11
1639671050000|2021-12-16 16:10:50|5436.5|5430.5|5436.5|5430.5|5436.7|5430.7|5435.9|5429.9|7
1639671060000|2021-12-16 16:11:00|5436.7|5430.7|5440.4|5434.4|5440.7|5434.7|5436.7|5430.7|6
1639671070000|2021-12-16 16:11:10|5440.2|5434.2|5436.5|5430.5|5440.2|5434.2|5436.5|5430.5|7
1639671080000|2021-12-16 16:11:20|5436.4|5430.4|5436.5|5430.5|5436.6|5430.6|5435.2|5429.2|4
1639671090000|2021-12-16 16:11:30|5436.7|5430.7|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|9
1639671100000|2021-12-16 16:11:40|5437|5431|5437|5431|5437|5431|5437|5431|10
1639671110000|2021-12-16 16:11:50|5436.7|5430.7|5436.2|5430.2|5436.7|5430.7|5436.2|5430.2|21
1639671120000|2021-12-16 16:12:00|5435.6|5429.6|5431.7|5425.7|5435.6|5429.6|5430.2|5424.2|49
1639671130000|2021-12-16 16:12:10|5431.5|5425.5|5430.7|5424.7|5431.5|5425.5|5430.7|5424.7|5
1639671140000|2021-12-16 16:12:20|5430.5|5424.5|5430.7|5424.7|5431.2|5425.2|5430.5|5424.5|5
1639671150000|2021-12-16 16:12:30|5430.5|5424.5|5430.7|5424.7|5430.7|5424.7|5430.4|5424.4|6
1639671160000|2021-12-16 16:12:40|5433|5427|5433.2|5427.2|5433.2|5427.2|5432.7|5426.7|9
1639671170000|2021-12-16 16:12:50|5434.5|5428.5|5438|5432|5438|5432|5434.5|5428.5|2
1639671180000|2021-12-16 16:13:00|5437.9|5431.9|5438|5432|5438|5432|5437.9|5431.9|0
1639671190000|2021-12-16 16:13:10|5439.7|5433.7|5441.5|5435.5|5441.5|5435.5|5439.7|5433.7|14
1639671200000|2021-12-16 16:13:20|5442.7|5436.7|5440|5434|5442.7|5436.7|5440|5434|4
1639671210000|2021-12-16 16:13:30|5439.7|5433.7|5438.9|5432.9|5439.7|5433.7|5438|5432|10
1639671220000|2021-12-16 16:13:40|5437.2|5431.2|5436.5|5430.5|5437.2|5431.2|5436.5|5430.5|2
1639671230000|2021-12-16 16:13:50|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|1
1639671240000|2021-12-16 16:14:00|5436.5|5430.5|5437.2|5431.2|5437.2|5431.2|5436.5|5430.5|7
1639671250000|2021-12-16 16:14:10|5437|5431|5440.4|5434.4|5440.9|5434.9|5437|5431|8
1639671260000|2021-12-16 16:14:20|5439|5433|5438.2|5432.2|5444.4|5438.4|5436.9|5430.9|39
1639671270000|2021-12-16 16:14:30|5438|5432|5437.6|5431.6|5438.3|5432.3|5435.7|5429.7|16
1639671280000|2021-12-16 16:14:40|5437.4|5431.4|5434.4|5428.4|5437.4|5431.4|5433.9|5427.9|4
1639671290000|2021-12-16 16:14:50|5434.6|5428.6|5434.6|5428.6|5435.1|5429.1|5434.1|5428.1|11
1639671300000|2021-12-16 16:15:00|5434.4|5428.4|5435.4|5429.4|5435.4|5429.4|5434.4|5428.4|6
1639671310000|2021-12-16 16:15:10|||||||||1
1639671320000|2021-12-16 16:15:20|5434.7|5428.7|5434.4|5428.4|5435.4|5429.4|5434.2|5428.2|7
1639671330000|2021-12-16 16:15:30|5434.6|5428.6|5434.4|5428.4|5435.2|5429.2|5434.4|5428.4|9
1639671340000|2021-12-16 16:15:40|5437.4|5431.4|5436.4|5430.4|5437.4|5431.4|5435.4|5429.4|120
1639671350000|2021-12-16 16:15:50|5436.7|5430.7|5430.4|5424.4|5436.7|5430.7|5430.4|5424.4|12
1639671360000|2021-12-16 16:16:00|5430.9|5424.9|5430.4|5424.4|5430.9|5424.9|5430.2|5424.2|0
1639671370000|2021-12-16 16:16:10|5430.2|5424.2|5430.7|5424.7|5430.9|5424.9|5426.7|5420.7|18
1639671380000|2021-12-16 16:16:20|5430.4|5424.4|5432.2|5426.2|5432.7|5426.7|5430.4|5424.4|5
1639671390000|2021-12-16 16:16:30|5432|5426|5431.7|5425.7|5432|5426|5431.7|5425.7|6
1639671400000|2021-12-16 16:16:40|5431.4|5425.4|5430.4|5424.4|5431.4|5425.4|5430.2|5424.2|8
1639671410000|2021-12-16 16:16:50|5430.2|5424.2|5430.2|5424.2|5430.4|5424.4|5430.2|5424.2|0
1639671420000|2021-12-16 16:17:00|5436.1|5430.1|5433.9|5427.9|5436.1|5430.1|5432.2|5426.2|45
1639671430000|2021-12-16 16:17:10|5433.4|5427.4|5432.4|5426.4|5433.4|5427.4|5431.5|5425.5|3
1639671440000|2021-12-16 16:17:20|5432.5|5426.5|5433.7|5427.7|5434.4|5428.4|5432.4|5426.4|7
1639671450000|2021-12-16 16:17:30|5433.5|5427.5|5433.2|5427.2|5434|5428|5432.9|5426.9|2
1639671460000|2021-12-16 16:17:40|5433.7|5427.7|5434.2|5428.2|5434.2|5428.2|5433.7|5427.7|1
1639671470000|2021-12-16 16:17:50|5434.7|5428.7|5440.4|5434.4|5440.7|5434.7|5434.7|5428.7|7
1639671480000|2021-12-16 16:18:00|5440.9|5434.9|5441.7|5435.7|5444.1|5438.1|5440.4|5434.4|4
1639671490000|2021-12-16 16:18:10|5440.7|5434.7|5440.7|5434.7|5440.9|5434.9|5439.9|5433.9|4
1639671500000|2021-12-16 16:18:20|5441.2|5435.2|5441.2|5435.2|5441.9|5435.9|5441.2|5435.2|5
1639671510000|2021-12-16 16:18:30|5441|5435|5439.9|5433.9|5441|5435|5439.2|5433.2|4
1639671520000|2021-12-16 16:18:40|5439.7|5433.7|5439.2|5433.2|5439.7|5433.7|5439.2|5433.2|0
1639671530000|2021-12-16 16:18:50|5438.9|5432.9|5439.9|5433.9|5440.1|5434.1|5438.9|5432.9|6
1639671540000|2021-12-16 16:19:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5438.7|5432.7|1
1639671550000|2021-12-16 16:19:10|5439.4|5433.4|5442.4|5436.4|5442.4|5436.4|5439.4|5433.4|12
1639671560000|2021-12-16 16:19:20|5443.4|5437.4|5443.9|5437.9|5443.9|5437.9|5443.2|5437.2|6
1639671570000|2021-12-16 16:19:30|5444.2|5438.2|5444.7|5438.7|5444.9|5438.9|5444.2|5438.2|2
1639671580000|2021-12-16 16:19:40|5447.6|5441.6|5446.2|5440.2|5449.7|5443.7|5446.2|5440.2|20
1639671590000|2021-12-16 16:19:50|5446|5440|5443.2|5437.2|5446|5440|5443.2|5437.2|6
1639671600000|2021-12-16 16:20:00|5443.5|5437.5|5442.7|5436.7|5443.5|5437.5|5442.7|5436.7|13
1639671610000|2021-12-16 16:20:10|5442.9|5436.9|5446.2|5440.2|5446.2|5440.2|5442.9|5436.9|8
1639671620000|2021-12-16 16:20:20|5445.7|5439.7|5443.7|5437.7|5445.7|5439.7|5443.7|5437.7|16
1639671640000|2021-12-16 16:20:40|||||||||4
1639671660000|2021-12-16 16:21:00|5447.1|5441.1|5445.2|5439.2|5447.1|5441.1|5445.2|5439.2|8
1639671670000|2021-12-16 16:21:10|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|2
1639671680000|2021-12-16 16:21:20|5442.7|5436.7|5443.4|5437.4|5443.9|5437.9|5442.2|5436.2|6
1639671690000|2021-12-16 16:21:30|5443.2|5437.2|5442.2|5436.2|5443.2|5437.2|5441.7|5435.7|1
1639671700000|2021-12-16 16:21:40|5442|5436|5441.7|5435.7|5442|5436|5441.7|5435.7|4
1639671710000|2021-12-16 16:21:50|5441.4|5435.4|5441.7|5435.7|5441.7|5435.7|5441.4|5435.4|1
1639671720000|2021-12-16 16:22:00|5441.9|5435.9|5442.6|5436.6|5442.6|5436.6|5440.2|5434.2|18
1639671730000|2021-12-16 16:22:10|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1639671750000|2021-12-16 16:22:30|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|3
1639671760000|2021-12-16 16:22:40|5442.2|5436.2|5441.2|5435.2|5442.2|5436.2|5440.7|5434.7|11
1639671770000|2021-12-16 16:22:50|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1639671780000|2021-12-16 16:23:00|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|3
1639671790000|2021-12-16 16:23:10|||||||||2
1639671800000|2021-12-16 16:23:20|5440|5434|5440|5434|5440|5434|5440|5434|6
1639671810000|2021-12-16 16:23:30|||||||||1
1639671820000|2021-12-16 16:23:40|5440.2|5434.2|5441.7|5435.7|5441.7|5435.7|5440.2|5434.2|4
1639671830000|2021-12-16 16:23:50|||||||||6
1639671840000|2021-12-16 16:24:00|||||||||1
1639671850000|2021-12-16 16:24:10|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|0
1639671860000|2021-12-16 16:24:20|5442.2|5436.2|5443.1|5437.1|5443.1|5437.1|5442.2|5436.2|4
1639671870000|2021-12-16 16:24:30|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|1
1639671880000|2021-12-16 16:24:40|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.2|5436.2|1
1639671900000|2021-12-16 16:25:00|5442.4|5436.4|5441.7|5435.7|5442.6|5436.6|5441.7|5435.7|2
1639671910000|2021-12-16 16:25:10|5443.7|5437.7|5442.9|5436.9|5443.7|5437.7|5442.9|5436.9|3
1639671920000|2021-12-16 16:25:20|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.4|5436.4|0
1639671930000|2021-12-16 16:25:30|||||||||2
1639671940000|2021-12-16 16:25:40|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1639671950000|2021-12-16 16:25:50|5441.7|5435.7|5442.1|5436.1|5442.1|5436.1|5441.7|5435.7|1
1639671960000|2021-12-16 16:26:00|5441.9|5435.9|5443.4|5437.4|5443.4|5437.4|5441.9|5435.9|2
1639671980000|2021-12-16 16:26:20|5443.1|5437.1|5442.5|5436.5|5443.1|5437.1|5442.5|5436.5|4
1639671990000|2021-12-16 16:26:30|5440.7|5434.7|5440.7|5434.7|5440.9|5434.9|5440.4|5434.4|4
1639672000000|2021-12-16 16:26:40|5440.5|5434.5|5438.9|5432.9|5441.5|5435.5|5438.4|5432.4|11
1639672010000|2021-12-16 16:26:50|5438.7|5432.7|5438.9|5432.9|5438.9|5432.9|5438.7|5432.7|1
1639672020000|2021-12-16 16:27:00|5438.4|5432.4|5438.7|5432.7|5438.7|5432.7|5438.4|5432.4|9
1639672030000|2021-12-16 16:27:10|5438.5|5432.5|5438.7|5432.7|5438.9|5432.9|5438.2|5432.2|1
1639672040000|2021-12-16 16:27:20|5438.9|5432.9|5439.9|5433.9|5440.1|5434.1|5438.9|5432.9|0
1639672050000|2021-12-16 16:27:30|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|1
1639672070000|2021-12-16 16:27:50|5440.4|5434.4|5442.4|5436.4|5442.6|5436.6|5440.4|5434.4|2
1639672080000|2021-12-16 16:28:00|5442.7|5436.7|5443.7|5437.7|5444.4|5438.4|5442.7|5436.7|5
1639672090000|2021-12-16 16:28:10|5444|5438|5443.7|5437.7|5444.4|5438.4|5443.5|5437.5|13
1639672100000|2021-12-16 16:28:20|5443.5|5437.5|5443.9|5437.9|5443.9|5437.9|5443.5|5437.5|7
1639672110000|2021-12-16 16:28:30|5444.4|5438.4|5446.5|5440.5|5446.5|5440.5|5444.4|5438.4|4
1639672120000|2021-12-16 16:28:40|5447|5441|5451|5445|5452|5446|5447|5441|14
1639672130000|2021-12-16 16:28:50|5450.9|5444.9|5451|5445|5451|5445|5450.9|5444.9|2
1639672140000|2021-12-16 16:29:00|5451.2|5445.2|5451.5|5445.5|5451.7|5445.7|5450.9|5444.9|7
1639672150000|2021-12-16 16:29:10|5452.2|5446.2|5451.5|5445.5|5452.2|5446.2|5451.5|5445.5|3
1639672160000|2021-12-16 16:29:20|5451.4|5445.4|5450.4|5444.4|5451.4|5445.4|5450.4|5444.4|11
1639672170000|2021-12-16 16:29:30|5449.9|5443.9|5450|5444|5450|5444|5449.9|5443.9|11
1639672180000|2021-12-16 16:29:40|5449.9|5443.9|5451.4|5445.4|5451.5|5445.5|5449.9|5443.9|5
1639672190000|2021-12-16 16:29:50|5451.5|5445.5|5451.5|5445.5|5451.7|5445.7|5451.4|5445.4|2
1639672200000|2021-12-16 16:30:00|5451.4|5445.4|5451|5445|5451.4|5445.4|5451|5445|0
1639672210000|2021-12-16 16:30:10|5450.9|5444.9|5450.4|5444.4|5451|5445|5450.4|5444.4|4
1639672220000|2021-12-16 16:30:20|5450|5444|5450.5|5444.5|5450.9|5444.9|5450|5444|4
1639672230000|2021-12-16 16:30:30|5451.4|5445.4|5451.2|5445.2|5451.4|5445.4|5451|5445|4
1639672260000|2021-12-16 16:31:00|5451|5445|5451.7|5445.7|5451.7|5445.7|5450.9|5444.9|4
1639672270000|2021-12-16 16:31:10|5451.5|5445.5|5451.2|5445.2|5451.5|5445.5|5451.2|5445.2|1
1639672280000|2021-12-16 16:31:20|5451|5445|5451|5445|5451.2|5445.2|5451|5445|0
1639672290000|2021-12-16 16:31:30|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|1
1639672310000|2021-12-16 16:31:50|||||||||2
1639672320000|2021-12-16 16:32:00|5451.4|5445.4|5451.5|5445.5|5451.5|5445.5|5451.4|5445.4|3
1639672330000|2021-12-16 16:32:10|5451.7|5445.7|5452|5446|5452|5446|5451.7|5445.7|0
1639672340000|2021-12-16 16:32:20|5452.2|5446.2|5454.5|5448.5|5454.5|5448.5|5452.2|5446.2|8
1639672350000|2021-12-16 16:32:30|5454.9|5448.9|5455|5449|5455|5449|5454.9|5448.9|54
1639672360000|2021-12-16 16:32:40|5454.7|5448.7|5457.7|5451.7|5457.7|5451.7|5454.7|5448.7|4
1639672370000|2021-12-16 16:32:50|5458|5452|5466.2|5460.2|5467|5461|5458|5452|57
1639672380000|2021-12-16 16:33:00|5467.2|5461.2|5466.9|5460.9|5467.2|5461.2|5466.7|5460.7|5
1639672390000|2021-12-16 16:33:10|5466.7|5460.7|5465.5|5459.5|5466.7|5460.7|5465.2|5459.2|12
1639672400000|2021-12-16 16:33:20|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|5
1639672410000|2021-12-16 16:33:30|||||||||2
1639672430000|2021-12-16 16:33:50|5466.2|5460.2|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|5
1639672440000|2021-12-16 16:34:00|5468.4|5462.4|5469.1|5463.1|5469.4|5463.4|5467.9|5461.9|13
1639672450000|2021-12-16 16:34:10|5469.4|5463.4|5469.6|5463.6|5470.7|5464.7|5469.2|5463.2|3
1639672460000|2021-12-16 16:34:20|5470.1|5464.1|5467.9|5461.9|5470.1|5464.1|5467.7|5461.7|2
1639672470000|2021-12-16 16:34:30|5468.4|5462.4|5467.2|5461.2|5468.4|5462.4|5467.2|5461.2|2
1639672480000|2021-12-16 16:34:40|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5467.2|5461.2|0
1639672490000|2021-12-16 16:34:50|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.2|5461.2|0
1639672500000|2021-12-16 16:35:00|5468.2|5462.2|5469.2|5463.2|5469.4|5463.4|5468.2|5462.2|3
1639672510000|2021-12-16 16:35:10|5471.6|5465.6|5471.9|5465.9|5471.9|5465.9|5471.6|5465.6|2
1639672520000|2021-12-16 16:35:20|5472.1|5466.1|5471.4|5465.4|5472.1|5466.1|5471.2|5465.2|4
1639672530000|2021-12-16 16:35:30|5471.6|5465.6|5471.9|5465.9|5471.9|5465.9|5471.6|5465.6|0
1639672540000|2021-12-16 16:35:40|5472.1|5466.1|5471.4|5465.4|5473.3|5467.3|5471.4|5465.4|6
1639672550000|2021-12-16 16:35:50|5470.4|5464.4|5469.7|5463.7|5470.4|5464.4|5469.7|5463.7|1
1639672560000|2021-12-16 16:36:00|||||||||2
1639672570000|2021-12-16 16:36:10|5469.1|5463.1|5467.7|5461.7|5469.1|5463.1|5467.7|5461.7|1
1639672580000|2021-12-16 16:36:20|5467.5|5461.5|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|1
1639672590000|2021-12-16 16:36:30|5466.2|5460.2|5468.9|5462.9|5468.9|5462.9|5466.2|5460.2|7
1639672600000|2021-12-16 16:36:40|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|3
1639672610000|2021-12-16 16:36:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|15
1639672620000|2021-12-16 16:37:00|5469.1|5463.1|5471.2|5465.2|5471.4|5465.4|5469.1|5463.1|4
1639672630000|2021-12-16 16:37:10|5471.4|5465.4|5469.1|5463.1|5471.4|5465.4|5469.1|5463.1|2
1639672640000|2021-12-16 16:37:20|5468.9|5462.9|5468.6|5462.6|5469.1|5463.1|5468.4|5462.4|2
1639672650000|2021-12-16 16:37:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1639672660000|2021-12-16 16:37:40|5467.7|5461.7|5467.4|5461.4|5467.7|5461.7|5467.2|5461.2|4
1639672670000|2021-12-16 16:37:50|5470.9|5464.9|5469.7|5463.7|5471.9|5465.9|5469.6|5463.6|9
1639672680000|2021-12-16 16:38:00|5473.9|5467.9|5475.2|5469.2|5475.2|5469.2|5473.9|5467.9|7
1639672690000|2021-12-16 16:38:10|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|3
1639672700000|2021-12-16 16:38:20|5474.6|5468.6|5473.9|5467.9|5474.6|5468.6|5473.9|5467.9|4
1639672720000|2021-12-16 16:38:40|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|1
1639672730000|2021-12-16 16:38:50|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639672740000|2021-12-16 16:39:00|5473.4|5467.4|5473.2|5467.2|5473.4|5467.4|5472.9|5466.9|1
1639672750000|2021-12-16 16:39:10|||||||||4
1639672760000|2021-12-16 16:39:20|5473.4|5467.4|5478.2|5472.2|5478.4|5472.4|5473.4|5467.4|1
1639672770000|2021-12-16 16:39:30|5478|5472|5476.6|5470.6|5478.4|5472.4|5476.6|5470.6|3
1639672780000|2021-12-16 16:39:40|5476.8|5470.8|5477.9|5471.9|5477.9|5471.9|5476.8|5470.8|0
1639672790000|2021-12-16 16:39:50|5477.6|5471.6|5476.2|5470.2|5477.6|5471.6|5476.2|5470.2|2
1639672800000|2021-12-16 16:40:00|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5474.2|5468.2|4
1639672830000|2021-12-16 16:40:30|5475.6|5469.6|5477.4|5471.4|5477.7|5471.7|5475.6|5469.6|4
1639672840000|2021-12-16 16:40:40|5477.2|5471.2|5473.2|5467.2|5477.4|5471.4|5472.4|5466.4|4
1639672850000|2021-12-16 16:40:50|5473.4|5467.4|5475.4|5469.4|5475.4|5469.4|5473.4|5467.4|0
1639672860000|2021-12-16 16:41:00|5475.9|5469.9|5474.7|5468.7|5475.9|5469.9|5474.7|5468.7|1
1639672870000|2021-12-16 16:41:10|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|1
1639672880000|2021-12-16 16:41:20|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|12
1639672890000|2021-12-16 16:41:30|||||||||1
1639672900000|2021-12-16 16:41:40|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1639672920000|2021-12-16 16:42:00|5474.3|5468.3|5475.7|5469.7|5475.7|5469.7|5474.3|5468.3|2
1639672930000|2021-12-16 16:42:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|4
1639672940000|2021-12-16 16:42:20|||||||||2
1639672950000|2021-12-16 16:42:30|5477.4|5471.4|5477.6|5471.6|5477.6|5471.6|5477.4|5471.4|0
1639672960000|2021-12-16 16:42:40|5478.9|5472.9|5478.9|5472.9|5479.6|5473.6|5478.7|5472.7|2
1639672970000|2021-12-16 16:42:50|5478.7|5472.7|5477.4|5471.4|5478.7|5472.7|5477.2|5471.2|2
1639672980000|2021-12-16 16:43:00|5477.8|5471.8|5477.7|5471.7|5478.1|5472.1|5477.7|5471.7|3
1639672990000|2021-12-16 16:43:10|||||||||3
1639673000000|2021-12-16 16:43:20|5477.5|5471.5|5476.1|5470.1|5477.5|5471.5|5476.1|5470.1|3
1639673010000|2021-12-16 16:43:30|5475.6|5469.6|5474.7|5468.7|5475.6|5469.6|5474.7|5468.7|2
1639673020000|2021-12-16 16:43:40|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|0
1639673030000|2021-12-16 16:43:50|5473.9|5467.9|5473.7|5467.7|5473.9|5467.9|5473.7|5467.7|1
1639673040000|2021-12-16 16:44:00|5471.7|5465.7|5473.4|5467.4|5473.4|5467.4|5471.7|5465.7|24
1639673050000|2021-12-16 16:44:10|5473|5467|5471.1|5465.1|5473.4|5467.4|5470.9|5464.9|5
1639673060000|2021-12-16 16:44:20|5471.3|5465.3|5474.2|5468.2|5474.2|5468.2|5471.3|5465.3|16
1639673070000|2021-12-16 16:44:30|5473.6|5467.6|5473.2|5467.2|5473.6|5467.6|5473.2|5467.2|2
1639673080000|2021-12-16 16:44:40|||||||||2
1639673090000|2021-12-16 16:44:50|||||||||1
1639673100000|2021-12-16 16:45:00|5473.4|5467.4|5474.4|5468.4|5474.4|5468.4|5473.2|5467.2|6
1639673110000|2021-12-16 16:45:10|5474.2|5468.2|5474.4|5468.4|5474.4|5468.4|5474.2|5468.2|1
1639673120000|2021-12-16 16:45:20|5472.9|5466.9|5472.7|5466.7|5473.2|5467.2|5472.7|5466.7|8
1639673130000|2021-12-16 16:45:30|5472.5|5466.5|5472.2|5466.2|5472.6|5466.6|5472.2|5466.2|2
1639673140000|2021-12-16 16:45:40|5471.7|5465.7|5470.7|5464.7|5471.7|5465.7|5470.7|5464.7|3
1639673150000|2021-12-16 16:45:50|5467.9|5461.9|5468.2|5462.2|5468.2|5462.2|5467.9|5461.9|27
1639673160000|2021-12-16 16:46:00|5468.4|5462.4|5469.4|5463.4|5470.6|5464.6|5468.4|5462.4|20
1639673170000|2021-12-16 16:46:10|5469.2|5463.2|5467.7|5461.7|5469.2|5463.2|5467.7|5461.7|4
1639673180000|2021-12-16 16:46:20|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|9
1639673190000|2021-12-16 16:46:30|5469.9|5463.9|5470.6|5464.6|5470.6|5464.6|5469.9|5463.9|3
1639673200000|2021-12-16 16:46:40|5470.8|5464.8|5471.4|5465.4|5471.4|5465.4|5470.8|5464.8|0
1639673210000|2021-12-16 16:46:50|5471.6|5465.6|5471.4|5465.4|5471.6|5465.6|5471.4|5465.4|2
1639673220000|2021-12-16 16:47:00|5471.2|5465.2|5471.6|5465.6|5471.6|5465.6|5471.2|5465.2|1
1639673230000|2021-12-16 16:47:10|5472.1|5466.1|5472.4|5466.4|5472.4|5466.4|5472.1|5466.1|2
1639673240000|2021-12-16 16:47:20|||||||||6
1639673250000|2021-12-16 16:47:30|5474.4|5468.4|5475.4|5469.4|5475.4|5469.4|5474.4|5468.4|1
1639673260000|2021-12-16 16:47:40|||||||||3
1639673280000|2021-12-16 16:48:00|5475.2|5469.2|5472.7|5466.7|5475.2|5469.2|5472.7|5466.7|2
1639673320000|2021-12-16 16:48:40|5472.9|5466.9|5471.9|5465.9|5472.9|5466.9|5471.9|5465.9|2
1639673330000|2021-12-16 16:48:50|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|1
1639673340000|2021-12-16 16:49:00|5472.4|5466.4|5474.9|5468.9|5474.9|5468.9|5472.4|5466.4|8
1639673350000|2021-12-16 16:49:10|5474.7|5468.7|5472.7|5466.7|5474.7|5468.7|5472.7|5466.7|5
1639673370000|2021-12-16 16:49:30|||||||||2
1639673380000|2021-12-16 16:49:40|||||||||1
1639673390000|2021-12-16 16:49:50|5472.5|5466.5|5472.9|5466.9|5472.9|5466.9|5471.9|5465.9|11
1639673400000|2021-12-16 16:50:00|5473.5|5467.5|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|2
1639673410000|2021-12-16 16:50:10|5473.6|5467.6|5474.4|5468.4|5474.4|5468.4|5473.6|5467.6|2
1639673420000|2021-12-16 16:50:20|5473.9|5467.9|5472.4|5466.4|5473.9|5467.9|5472.4|5466.4|6
1639673430000|2021-12-16 16:50:30|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1639673440000|2021-12-16 16:50:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|2
1639673450000|2021-12-16 16:50:50|5472.7|5466.7|5473.4|5467.4|5473.4|5467.4|5472.7|5466.7|3
1639673460000|2021-12-16 16:51:00|5474.6|5468.6|5473.7|5467.7|5474.6|5468.6|5473.7|5467.7|2
1639673470000|2021-12-16 16:51:10|5473.9|5467.9|5472.9|5466.9|5473.9|5467.9|5472.9|5466.9|2
1639673480000|2021-12-16 16:51:20|5473.1|5467.1|5474.7|5468.7|5474.7|5468.7|5473.1|5467.1|8
1639673490000|2021-12-16 16:51:30|5474.4|5468.4|5473.4|5467.4|5474.4|5468.4|5472.9|5466.9|2
1639673500000|2021-12-16 16:51:40|||||||||5
1639673510000|2021-12-16 16:51:50|5473.6|5467.6|5473.9|5467.9|5474.1|5468.1|5473.6|5467.6|1
1639673520000|2021-12-16 16:52:00|5473.4|5467.4|5474.4|5468.4|5475.1|5469.1|5473.4|5467.4|7
1639673530000|2021-12-16 16:52:10|5474.6|5468.6|5474.4|5468.4|5474.6|5468.6|5474.2|5468.2|2
1639673540000|2021-12-16 16:52:20|||||||||5
1639673550000|2021-12-16 16:52:30|5474.2|5468.2|5474.4|5468.4|5474.4|5468.4|5474.2|5468.2|3
1639673560000|2021-12-16 16:52:40|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|1
1639673580000|2021-12-16 16:53:00|||||||||2
1639673590000|2021-12-16 16:53:10|||||||||2
1639673600000|2021-12-16 16:53:20|5472.9|5466.9|5472.7|5466.7|5472.9|5466.9|5472.7|5466.7|9
1639673610000|2021-12-16 16:53:30|5472.9|5466.9|5475.4|5469.4|5475.4|5469.4|5472.9|5466.9|16
1639673620000|2021-12-16 16:53:40|||||||||1
1639673630000|2021-12-16 16:53:50|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1639673640000|2021-12-16 16:54:00|5475.1|5469.1|5474.7|5468.7|5475.1|5469.1|5474.7|5468.7|6
1639673650000|2021-12-16 16:54:10|||||||||32
1639673670000|2021-12-16 16:54:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.7|5468.7|3
1639673680000|2021-12-16 16:54:40|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|2
1639673690000|2021-12-16 16:54:50|5475.3|5469.3|5473.6|5467.6|5475.3|5469.3|5473.6|5467.6|16
1639673700000|2021-12-16 16:55:00|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5474.6|5468.6|1
1639673710000|2021-12-16 16:55:10|5476.9|5470.9|5476.7|5470.7|5476.9|5470.9|5476.7|5470.7|6
1639673720000|2021-12-16 16:55:20|5477|5471|5476.9|5470.9|5477|5471|5476.9|5470.9|7
1639673730000|2021-12-16 16:55:30|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|1
1639673740000|2021-12-16 16:55:40|5477.3|5471.3|5476.7|5470.7|5477.3|5471.3|5476.7|5470.7|5
1639673750000|2021-12-16 16:55:50|5475.9|5469.9|5476.2|5470.2|5476.2|5470.2|5475.9|5469.9|4
1639673760000|2021-12-16 16:56:00|5476.4|5470.4|5476.6|5470.6|5476.6|5470.6|5476.4|5470.4|2
1639673770000|2021-12-16 16:56:10|5479.1|5473.1|5478.6|5472.6|5479.1|5473.1|5478.4|5472.4|4
1639673780000|2021-12-16 16:56:20|5478.9|5472.9|5482.2|5476.2|5482.7|5476.7|5478.9|5472.9|13
1639673790000|2021-12-16 16:56:30|5482.1|5476.1|5481.2|5475.2|5482.3|5476.3|5481.2|5475.2|15
1639673800000|2021-12-16 16:56:40|5481.6|5475.6|5481.9|5475.9|5481.9|5475.9|5481.6|5475.6|20
1639673810000|2021-12-16 16:56:50|||||||||1
1639673820000|2021-12-16 16:57:00|5481.7|5475.7|5482.4|5476.4|5484.1|5478.1|5481.7|5475.7|9
1639673830000|2021-12-16 16:57:10|5482.6|5476.6|5482.9|5476.9|5482.9|5476.9|5482.2|5476.2|5
1639673840000|2021-12-16 16:57:20|5482.7|5476.7|5479.9|5473.9|5482.7|5476.7|5479.9|5473.9|6
1639673850000|2021-12-16 16:57:30|5480.1|5474.1|5480.9|5474.9|5480.9|5474.9|5480.1|5474.1|2
1639673860000|2021-12-16 16:57:40|5481.1|5475.1|5480.6|5474.6|5481.1|5475.1|5480.6|5474.6|0
1639673870000|2021-12-16 16:57:50|5480.9|5474.9|5480.9|5474.9|5481.1|5475.1|5480.9|5474.9|3
1639673880000|2021-12-16 16:58:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1639673890000|2021-12-16 16:58:10|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5478.1|5472.1|2
1639673900000|2021-12-16 16:58:20|5479.6|5473.6|5479.2|5473.2|5479.6|5473.6|5479.2|5473.2|2
1639673910000|2021-12-16 16:58:30|5478.9|5472.9|5476.9|5470.9|5478.9|5472.9|5476.7|5470.7|6
1639673920000|2021-12-16 16:58:40|5476.7|5470.7|5476.9|5470.9|5476.9|5470.9|5476.7|5470.7|0
1639673940000|2021-12-16 16:59:00|5477.1|5471.1|5476.9|5470.9|5477.1|5471.1|5476.9|5470.9|2
1639673950000|2021-12-16 16:59:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|2
1639673960000|2021-12-16 16:59:20|5476.9|5470.9|5476.7|5470.7|5476.9|5470.9|5476.7|5470.7|7
1639673970000|2021-12-16 16:59:30|5476.5|5470.5|5476.7|5470.7|5476.7|5470.7|5476.5|5470.5|7
1639673980000|2021-12-16 16:59:40|||||||||12
1639673990000|2021-12-16 16:59:50|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|15
1639674000000|2021-12-16 17:00:00|5477|5471|5476.4|5470.4|5477|5471|5476.4|5470.4|14
1639674010000|2021-12-16 17:00:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|6
1639674020000|2021-12-16 17:00:20|||||||||1
1639674030000|2021-12-16 17:00:30|||||||||1
1639674040000|2021-12-16 17:00:40|5477|5471|5480.7|5474.7|5480.7|5474.7|5477|5471|6
1639674050000|2021-12-16 17:00:50|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1639674060000|2021-12-16 17:01:00|5479.9|5473.9|5480.5|5474.5|5480.5|5474.5|5479.9|5473.9|4
1639674070000|2021-12-16 17:01:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|3
1639674080000|2021-12-16 17:01:20|5480.5|5474.5|5480.5|5474.5|5480.7|5474.7|5480.5|5474.5|4
1639674090000|2021-12-16 17:01:30|5480.7|5474.7|5480.5|5474.5|5480.7|5474.7|5480.5|5474.5|3
1639674100000|2021-12-16 17:01:40|5480.7|5474.7|5480.5|5474.5|5480.7|5474.7|5480.5|5474.5|0
1639674110000|2021-12-16 17:01:50|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1639674140000|2021-12-16 17:02:20|5482.4|5476.4|5482.4|5476.4|5482.7|5476.7|5482.4|5476.4|10
1639674150000|2021-12-16 17:02:30|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|1
1639674170000|2021-12-16 17:02:50|5482.4|5476.4|5482|5476|5482.4|5476.4|5482|5476|7
1639674180000|2021-12-16 17:03:00|5484.2|5478.2|5483.7|5477.7|5484.2|5478.2|5483.7|5477.7|4
1639674190000|2021-12-16 17:03:10|5485|5479|5484.7|5478.7|5485.5|5479.5|5484.7|5478.7|11
1639674200000|2021-12-16 17:03:20|5485|5479|5485.7|5479.7|5485.7|5479.7|5485|5479|4
1639674210000|2021-12-16 17:03:30|5486.7|5480.7|5487|5481|5487.5|5481.5|5486.7|5480.7|2
1639674230000|2021-12-16 17:03:50|5486.9|5480.9|5486|5480|5488.5|5482.5|5486|5480|17
1639674240000|2021-12-16 17:04:00|5486.5|5480.5|5485|5479|5486.7|5480.7|5485|5479|4
1639674250000|2021-12-16 17:04:10|||||||||1
1639674260000|2021-12-16 17:04:20|5485.2|5479.2|5483.9|5477.9|5485.2|5479.2|5483.9|5477.9|4
1639674270000|2021-12-16 17:04:30|5483.2|5477.2|5480.4|5474.4|5483.4|5477.4|5480.4|5474.4|8
1639674280000|2021-12-16 17:04:40|5480|5474|5477.5|5471.5|5480|5474|5477.5|5471.5|7
1639674290000|2021-12-16 17:04:50|5477.2|5471.2|5478.5|5472.5|5479.7|5473.7|5476|5470|12
1639674300000|2021-12-16 17:05:00|5478.4|5472.4|5486.2|5480.2|5486.2|5480.2|5478.4|5472.4|9
1639674310000|2021-12-16 17:05:10|5486.4|5480.4|5484.9|5478.9|5486.4|5480.4|5484.4|5478.4|13
1639674320000|2021-12-16 17:05:20|5490.6|5484.6|5487.6|5481.6|5490.6|5484.6|5487.6|5481.6|48
1639674330000|2021-12-16 17:05:30|5485.2|5479.2|5483.9|5477.9|5485.2|5479.2|5483.9|5477.9|6
1639674340000|2021-12-16 17:05:40|5491.6|5485.6|5491.6|5485.6|5492.1|5486.1|5491.4|5485.4|28
1639674360000|2021-12-16 17:06:00|5491.4|5485.4|5492.1|5486.1|5492.4|5486.4|5490.2|5484.2|20
1639674370000|2021-12-16 17:06:10|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|3
1639674380000|2021-12-16 17:06:20|5491.4|5485.4|5489.9|5483.9|5491.4|5485.4|5489.9|5483.9|4
1639674390000|2021-12-16 17:06:30|5489|5483|5487.9|5481.9|5489|5483|5487.9|5481.9|5
1639674400000|2021-12-16 17:06:40|5487.4|5481.4|5487.2|5481.2|5487.4|5481.4|5487.2|5481.2|2
1639674410000|2021-12-16 17:06:50|5486.9|5480.9|5488.2|5482.2|5488.2|5482.2|5486.6|5480.6|22
1639674420000|2021-12-16 17:07:00|5487.2|5481.2|5485.9|5479.9|5487.2|5481.2|5485.9|5479.9|6
1639674430000|2021-12-16 17:07:10|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|4
1639674440000|2021-12-16 17:07:20|5484.4|5478.4|5485.1|5479.1|5485.6|5479.6|5483.7|5477.7|12
1639674450000|2021-12-16 17:07:30|5487.4|5481.4|5487.1|5481.1|5487.4|5481.4|5487.1|5481.1|11
1639674460000|2021-12-16 17:07:40|5486.9|5480.9|5487.6|5481.6|5487.6|5481.6|5486.9|5480.9|15
1639674470000|2021-12-16 17:07:50|5488.4|5482.4|5488.4|5482.4|5489.1|5483.1|5488.4|5482.4|7
1639674480000|2021-12-16 17:08:00|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1639674490000|2021-12-16 17:08:10|5488.8|5482.8|5489.4|5483.4|5489.4|5483.4|5488.8|5482.8|5
1639674500000|2021-12-16 17:08:20|5489.9|5483.9|5490.1|5484.1|5490.1|5484.1|5489.9|5483.9|4
1639674510000|2021-12-16 17:08:30|5489.9|5483.9|5488.7|5482.7|5489.9|5483.9|5488.7|5482.7|5
1639674520000|2021-12-16 17:08:40|5488.2|5482.2|5488.4|5482.4|5488.7|5482.7|5488.2|5482.2|0
1639674530000|2021-12-16 17:08:50|5488.7|5482.7|5488.4|5482.4|5488.9|5482.9|5488.2|5482.2|1
1639674540000|2021-12-16 17:09:00|5488.2|5482.2|5488.4|5482.4|5488.4|5482.4|5488.2|5482.2|1
1639674560000|2021-12-16 17:09:20|5488.8|5482.8|5488.9|5482.9|5489.1|5483.1|5488.8|5482.8|3
1639674570000|2021-12-16 17:09:30|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1639674580000|2021-12-16 17:09:40|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|1
1639674590000|2021-12-16 17:09:50|5490.1|5484.1|5489.9|5483.9|5490.1|5484.1|5489.9|5483.9|4
1639674600000|2021-12-16 17:10:00|5489.7|5483.7|5490.4|5484.4|5491.4|5485.4|5488.6|5482.6|5
1639674610000|2021-12-16 17:10:10|5489.7|5483.7|5489.1|5483.1|5489.7|5483.7|5489.1|5483.1|3
1639674630000|2021-12-16 17:10:30|5491.1|5485.1|5491.1|5485.1|5491.4|5485.4|5489.1|5483.1|21
1639674640000|2021-12-16 17:10:40|5493.4|5487.4|5493.6|5487.6|5493.6|5487.6|5493.4|5487.4|11
1639674650000|2021-12-16 17:10:50|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|11
1639674660000|2021-12-16 17:11:00|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1639674670000|2021-12-16 17:11:10|5491.6|5485.6|5491.4|5485.4|5491.7|5485.7|5491.4|5485.4|0
1639674680000|2021-12-16 17:11:20|5491.9|5485.9|5491.4|5485.4|5491.9|5485.9|5491.4|5485.4|5
1639674690000|2021-12-16 17:11:30|5489.9|5483.9|5492.9|5486.9|5493.1|5487.1|5489.4|5483.4|17
1639674700000|2021-12-16 17:11:40|5493.1|5487.1|5493.1|5487.1|5493.3|5487.3|5493.1|5487.1|2
1639674710000|2021-12-16 17:11:50|5492.8|5486.8|5491.9|5485.9|5493.1|5487.1|5491.9|5485.9|7
1639674720000|2021-12-16 17:12:00|5491.7|5485.7|5491.9|5485.9|5492.1|5486.1|5491.7|5485.7|1
1639674730000|2021-12-16 17:12:10|5492.1|5486.1|5492.6|5486.6|5493.6|5487.6|5492.1|5486.1|16
1639674740000|2021-12-16 17:12:20|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|12
1639674750000|2021-12-16 17:12:30|||||||||3
1639674760000|2021-12-16 17:12:40|5491.8|5485.8|5493|5487|5493|5487|5491.8|5485.8|40
1639674780000|2021-12-16 17:13:00|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1639674800000|2021-12-16 17:13:20|5494.4|5488.4|5500.5|5494.5|5501|5495|5494.4|5488.4|55
1639674810000|2021-12-16 17:13:30|5500.1|5494.1|5499.5|5493.5|5500.1|5494.1|5498.3|5492.3|13
1639674820000|2021-12-16 17:13:40|5499.3|5493.3|5500.5|5494.5|5501|5495|5499|5493|5
1639674830000|2021-12-16 17:13:50|5500.8|5494.8|5500|5494|5500.8|5494.8|5500|5494|0
1639674840000|2021-12-16 17:14:00|5499.8|5493.8|5499.3|5493.3|5499.8|5493.8|5499.3|5493.3|1
1639674850000|2021-12-16 17:14:10|5499.5|5493.5|5498.6|5492.6|5499.5|5493.5|5498.6|5492.6|2
1639674860000|2021-12-16 17:14:20|5497.8|5491.8|5496.1|5490.1|5497.8|5491.8|5496.1|5490.1|15
1639674870000|2021-12-16 17:14:30|5495.8|5489.8|5496.1|5490.1|5496.1|5490.1|5495.8|5489.8|1
1639674880000|2021-12-16 17:14:40|||||||||13
1639674890000|2021-12-16 17:14:50|5495.9|5489.9|5497.8|5491.8|5497.8|5491.8|5495.8|5489.8|9
1639674900000|2021-12-16 17:15:00|5497.6|5491.6|5497.8|5491.8|5498.5|5492.5|5497.1|5491.1|5
1639674910000|2021-12-16 17:15:10|5499|5493|5500|5494|5500|5494|5497.3|5491.3|15
1639674920000|2021-12-16 17:15:20|5500.6|5494.6|5499|5493|5501|5495|5498.5|5492.5|5
1639674930000|2021-12-16 17:15:30|5498.5|5492.5|5500.8|5494.8|5500.8|5494.8|5498.5|5492.5|6
1639674940000|2021-12-16 17:15:40|5500.5|5494.5|5500.8|5494.8|5501|5495|5500.5|5494.5|25
1639674950000|2021-12-16 17:15:50|5501|5495|5499.5|5493.5|5501|5495|5499|5493|4
1639674960000|2021-12-16 17:16:00|5500.4|5494.4|5500.1|5494.1|5500.4|5494.4|5499.5|5493.5|1
1639674970000|2021-12-16 17:16:10|5499.8|5493.8|5499.8|5493.8|5500.5|5494.5|5499.8|5493.8|1
1639674980000|2021-12-16 17:16:20|5500.3|5494.3|5499.3|5493.3|5500.3|5494.3|5498.8|5492.8|10
1639674990000|2021-12-16 17:16:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|1
1639675000000|2021-12-16 17:16:40|5498.9|5492.9|5494.3|5488.3|5498.9|5492.9|5494|5488|9
1639675010000|2021-12-16 17:16:50|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|3
1639675020000|2021-12-16 17:17:00|5493.8|5487.8|5493.3|5487.3|5494.3|5488.3|5493.3|5487.3|0
1639675040000|2021-12-16 17:17:20|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|10
1639675050000|2021-12-16 17:17:30|5495.3|5489.3|5494|5488|5495.5|5489.5|5493.8|5487.8|6
1639675060000|2021-12-16 17:17:40|5494.3|5488.3|5496.3|5490.3|5496.5|5490.5|5493.8|5487.8|5
1639675070000|2021-12-16 17:17:50|5496.1|5490.1|5496.3|5490.3|5496.3|5490.3|5496.1|5490.1|0
1639675080000|2021-12-16 17:18:00|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|0
1639675090000|2021-12-16 17:18:10|5496.3|5490.3|5496.1|5490.1|5496.3|5490.3|5495.9|5489.9|2
1639675100000|2021-12-16 17:18:20|5495.7|5489.7|5493.1|5487.1|5495.7|5489.7|5492.8|5486.8|2
1639675110000|2021-12-16 17:18:30|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|53
1639675120000|2021-12-16 17:18:40|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|2
1639675130000|2021-12-16 17:18:50|5492.1|5486.1|5492.1|5486.1|5492.3|5486.3|5492.1|5486.1|0
1639675140000|2021-12-16 17:19:00|||||||||3
1639675150000|2021-12-16 17:19:10|5491.8|5485.8|5492.9|5486.9|5492.9|5486.9|5488.9|5482.9|13
1639675160000|2021-12-16 17:19:20|5492.6|5486.6|5490.9|5484.9|5492.9|5486.9|5490.9|5484.9|2
1639675170000|2021-12-16 17:19:30|5491.5|5485.5|5490.9|5484.9|5491.7|5485.7|5490.5|5484.5|6
1639675180000|2021-12-16 17:19:40|5490.7|5484.7|5489.9|5483.9|5490.7|5484.7|5489.9|5483.9|3
1639675190000|2021-12-16 17:19:50|5490.1|5484.1|5492.1|5486.1|5492.1|5486.1|5490.1|5484.1|7
1639675200000|2021-12-16 17:20:00|5491.6|5485.6|5491.9|5485.9|5492.1|5486.1|5491.6|5485.6|6
1639675210000|2021-12-16 17:20:10|5488.7|5482.7|5489.9|5483.9|5489.9|5483.9|5487.7|5481.7|14
1639675220000|2021-12-16 17:20:20|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5
1639675230000|2021-12-16 17:20:30|5488.2|5482.2|5488.7|5482.7|5488.7|5482.7|5488.2|5482.2|0
1639675240000|2021-12-16 17:20:40|5488.5|5482.5|5486.9|5480.9|5488.5|5482.5|5486.7|5480.7|0
1639675250000|2021-12-16 17:20:50|5486.7|5480.7|5486.1|5480.1|5486.9|5480.9|5485.4|5479.4|2
1639675260000|2021-12-16 17:21:00|5485.9|5479.9|5484.7|5478.7|5485.9|5479.9|5484.7|5478.7|2
1639675270000|2021-12-16 17:21:10|5484.9|5478.9|5484.9|5478.9|5486.9|5480.9|5484.4|5478.4|7
1639675280000|2021-12-16 17:21:20|5485.4|5479.4|5484.4|5478.4|5485.4|5479.4|5484.1|5478.1|0
1639675300000|2021-12-16 17:21:40|||||||||1
1639675310000|2021-12-16 17:21:50|5485.4|5479.4|5486.1|5480.1|5486.1|5480.1|5485.4|5479.4|1
1639675320000|2021-12-16 17:22:00|5485.9|5479.9|5484.9|5478.9|5485.9|5479.9|5484.4|5478.4|4
1639675330000|2021-12-16 17:22:10|5483.6|5477.6|5484.9|5478.9|5484.9|5478.9|5483.6|5477.6|1
1639675340000|2021-12-16 17:22:20|||||||||2
1639675350000|2021-12-16 17:22:30|5484.7|5478.7|5484.4|5478.4|5484.7|5478.7|5484.1|5478.1|2
1639675360000|2021-12-16 17:22:40|||||||||1
1639675370000|2021-12-16 17:22:50|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|1
1639675380000|2021-12-16 17:23:00|5485.4|5479.4|5487.7|5481.7|5488.3|5482.3|5485.4|5479.4|4
1639675390000|2021-12-16 17:23:10|5485.9|5479.9|5484.6|5478.6|5485.9|5479.9|5484.4|5478.4|2
1639675400000|2021-12-16 17:23:20|||||||||5
1639675410000|2021-12-16 17:23:30|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|2
1639675420000|2021-12-16 17:23:40|5482.7|5476.7|5483.1|5477.1|5483.1|5477.1|5482.7|5476.7|2
1639675430000|2021-12-16 17:23:50|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1639675440000|2021-12-16 17:24:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|4
1639675450000|2021-12-16 17:24:10|5482.6|5476.6|5481.4|5475.4|5482.6|5476.6|5480.9|5474.9|1
1639675460000|2021-12-16 17:24:20|5481.6|5475.6|5482.7|5476.7|5482.7|5476.7|5480.4|5474.4|7
1639675470000|2021-12-16 17:24:30|5481.9|5475.9|5482.9|5476.9|5482.9|5476.9|5481.9|5475.9|6
1639675480000|2021-12-16 17:24:40|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1639675490000|2021-12-16 17:24:50|5482.5|5476.5|5482.7|5476.7|5482.7|5476.7|5482.2|5476.2|3
1639675500000|2021-12-16 17:25:00|5482.2|5476.2|5485.6|5479.6|5486.7|5480.7|5481.4|5475.4|5
1639675510000|2021-12-16 17:25:10|5485.9|5479.9|5485.7|5479.7|5486.1|5480.1|5485.4|5479.4|4
1639675520000|2021-12-16 17:25:20|5484.7|5478.7|5483.7|5477.7|5484.7|5478.7|5483.7|5477.7|6
1639675540000|2021-12-16 17:25:40|5483.4|5477.4|5479.4|5473.4|5483.4|5477.4|5479.2|5473.2|12
1639675550000|2021-12-16 17:25:50|5478.1|5472.1|5474.9|5468.9|5478.1|5472.1|5473.1|5467.1|11
1639675560000|2021-12-16 17:26:00|5475.6|5469.6|5474.4|5468.4|5475.7|5469.7|5474.4|5468.4|1
1639675570000|2021-12-16 17:26:10|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.7|5468.7|3
1639675580000|2021-12-16 17:26:20|5475.6|5469.6|5474.9|5468.9|5475.6|5469.6|5474.9|5468.9|5
1639675590000|2021-12-16 17:26:30|||||||||1
1639675600000|2021-12-16 17:26:40|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|4
1639675610000|2021-12-16 17:26:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|2
1639675620000|2021-12-16 17:27:00|5474.9|5468.9|5475.6|5469.6|5476.9|5470.9|5474.9|5468.9|6
1639675630000|2021-12-16 17:27:10|5475.2|5469.2|5474.9|5468.9|5475.2|5469.2|5474.9|5468.9|2
1639675640000|2021-12-16 17:27:20|5474.7|5468.7|5471.9|5465.9|5474.7|5468.7|5471.9|5465.9|20
1639675650000|2021-12-16 17:27:30|5471.3|5465.3|5474.1|5468.1|5474.1|5468.1|5471.3|5465.3|14
1639675660000|2021-12-16 17:27:40|5473.9|5467.9|5473.1|5467.1|5473.9|5467.9|5472.9|5466.9|0
1639675670000|2021-12-16 17:27:50|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|1
1639675680000|2021-12-16 17:28:00|5472.7|5466.7|5472.7|5466.7|5472.9|5466.9|5472.7|5466.7|2
1639675690000|2021-12-16 17:28:10|5472.4|5466.4|5467.9|5461.9|5472.4|5466.4|5467.9|5461.9|10
1639675700000|2021-12-16 17:28:20|5469.4|5463.4|5471.1|5465.1|5471.1|5465.1|5469.4|5463.4|11
1639675710000|2021-12-16 17:28:30|5471.4|5465.4|5471.7|5465.7|5472.3|5466.3|5471.2|5465.2|2
1639675720000|2021-12-16 17:28:40|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1639675730000|2021-12-16 17:28:50|5472.7|5466.7|5472.4|5466.4|5474|5468|5472.4|5466.4|6
1639675740000|2021-12-16 17:29:00|5472.7|5466.7|5473.9|5467.9|5473.9|5467.9|5472.7|5466.7|6
1639675750000|2021-12-16 17:29:10|5474.6|5468.6|5474.7|5468.7|5475.1|5469.1|5473.9|5467.9|2
1639675760000|2021-12-16 17:29:20|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|4
1639675770000|2021-12-16 17:29:30|5474.6|5468.6|5473.9|5467.9|5474.6|5468.6|5473.9|5467.9|3
1639675780000|2021-12-16 17:29:40|5473.4|5467.4|5473.9|5467.9|5474.7|5468.7|5473.4|5467.4|1
1639675790000|2021-12-16 17:29:50|5474.3|5468.3|5473.9|5467.9|5474.3|5468.3|5473.9|5467.9|28
1639675800000|2021-12-16 17:30:00|5474.1|5468.1|5474.7|5468.7|5474.7|5468.7|5474.1|5468.1|0
1639675810000|2021-12-16 17:30:10|5474.1|5468.1|5474.7|5468.7|5474.7|5468.7|5474.1|5468.1|1
1639675820000|2021-12-16 17:30:20|5474.2|5468.2|5474.7|5468.7|5474.7|5468.7|5473.9|5467.9|2
1639675830000|2021-12-16 17:30:30|||||||||1
1639675850000|2021-12-16 17:30:50|||||||||1
1639675860000|2021-12-16 17:31:00|5474.9|5468.9|5473.7|5467.7|5474.9|5468.9|5473.7|5467.7|7
1639675870000|2021-12-16 17:31:10|5474.7|5468.7|5474.9|5468.9|5474.9|5468.9|5474.7|5468.7|2
1639675880000|2021-12-16 17:31:20|5474.7|5468.7|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1639675910000|2021-12-16 17:31:50|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|2
1639675920000|2021-12-16 17:32:00|5476.4|5470.4|5475.4|5469.4|5476.9|5470.9|5475.1|5469.1|8
1639675930000|2021-12-16 17:32:10|5475.1|5469.1|5475.4|5469.4|5475.4|5469.4|5475.1|5469.1|0
1639675940000|2021-12-16 17:32:20|5475.6|5469.6|5475.4|5469.4|5475.6|5469.6|5474.7|5468.7|9
1639675950000|2021-12-16 17:32:30|5473.6|5467.6|5474.1|5468.1|5474.1|5468.1|5473.1|5467.1|5
1639675960000|2021-12-16 17:32:40|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|2
1639675980000|2021-12-16 17:33:00|5474.9|5468.9|5475.1|5469.1|5475.6|5469.6|5474.9|5468.9|5
1639675990000|2021-12-16 17:33:10|5475.4|5469.4|5475.1|5469.1|5475.4|5469.4|5474.9|5468.9|1
1639676000000|2021-12-16 17:33:20|5474.9|5468.9|5474.9|5468.9|5475.1|5469.1|5474.9|5468.9|0
1639676010000|2021-12-16 17:33:30|5475.1|5469.1|5473.9|5467.9|5475.4|5469.4|5473.6|5467.6|5
1639676020000|2021-12-16 17:33:40|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.4|5467.4|1
1639676030000|2021-12-16 17:33:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|2
1639676040000|2021-12-16 17:34:00|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|4
1639676050000|2021-12-16 17:34:10|5475.6|5469.6|5475.4|5469.4|5475.6|5469.6|5475.1|5469.1|2
1639676060000|2021-12-16 17:34:20|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5474.1|5468.1|8
1639676070000|2021-12-16 17:34:30|5474.9|5468.9|5475.1|5469.1|5475.1|5469.1|5474.9|5468.9|0
1639676080000|2021-12-16 17:34:40|5475.4|5469.4|5474.7|5468.7|5475.4|5469.4|5474.7|5468.7|5
1639676090000|2021-12-16 17:34:50|||||||||2
1639676100000|2021-12-16 17:35:00|5472.2|5466.2|5473.1|5467.1|5473.1|5467.1|5471.7|5465.7|10
1639676110000|2021-12-16 17:35:10|5472.7|5466.7|5474.7|5468.7|5474.7|5468.7|5472.7|5466.7|3
1639676120000|2021-12-16 17:35:20|||||||||5
1639676130000|2021-12-16 17:35:30|||||||||1
1639676140000|2021-12-16 17:35:40|||||||||1
1639676150000|2021-12-16 17:35:50|5474.9|5468.9|5474.7|5468.7|5474.9|5468.9|5474.7|5468.7|2
1639676160000|2021-12-16 17:36:00|5474.2|5468.2|5474.1|5468.1|5474.6|5468.6|5473.1|5467.1|3
1639676180000|2021-12-16 17:36:20|5473.9|5467.9|5474.9|5468.9|5474.9|5468.9|5473.9|5467.9|6
1639676190000|2021-12-16 17:36:30|5476.4|5470.4|5475.4|5469.4|5476.4|5470.4|5475.4|5469.4|8
1639676210000|2021-12-16 17:36:50|5475.6|5469.6|5476.7|5470.7|5476.7|5470.7|5475.6|5469.6|2
1639676220000|2021-12-16 17:37:00|5475.7|5469.7|5476.7|5470.7|5477.2|5471.2|5475.7|5469.7|4
1639676240000|2021-12-16 17:37:20|5476.9|5470.9|5476.4|5470.4|5476.9|5470.9|5476.4|5470.4|2
1639676250000|2021-12-16 17:37:30|5476.9|5470.9|5477.1|5471.1|5477.1|5471.1|5476.9|5470.9|2
1639676260000|2021-12-16 17:37:40|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|4
1639676270000|2021-12-16 17:37:50|5476.9|5470.9|5475.7|5469.7|5476.9|5470.9|5475.7|5469.7|1
1639676280000|2021-12-16 17:38:00|5475.2|5469.2|5475.7|5469.7|5475.9|5469.9|5475.2|5469.2|2
1639676290000|2021-12-16 17:38:10|5475.4|5469.4|5475.1|5469.1|5475.4|5469.4|5475.1|5469.1|1
1639676300000|2021-12-16 17:38:20|5475.3|5469.3|5475.4|5469.4|5475.4|5469.4|5475.1|5469.1|6
1639676320000|2021-12-16 17:38:40|5474.2|5468.2|5474.2|5468.2|5474.6|5468.6|5474.2|5468.2|8
1639676330000|2021-12-16 17:38:50|5473.9|5467.9|5474.1|5468.1|5474.1|5468.1|5472.4|5466.4|3
1639676340000|2021-12-16 17:39:00|5473.9|5467.9|5474.7|5468.7|5474.9|5468.9|5473.9|5467.9|5
1639676350000|2021-12-16 17:39:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1639676360000|2021-12-16 17:39:20|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|1
1639676380000|2021-12-16 17:39:40|5473.7|5467.7|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|0
1639676390000|2021-12-16 17:39:50|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|5
1639676400000|2021-12-16 17:40:00|5473.2|5467.2|5473.7|5467.7|5473.7|5467.7|5473.2|5467.2|2
1639676410000|2021-12-16 17:40:10|5473.9|5467.9|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|3
1639676420000|2021-12-16 17:40:20|5473.7|5467.7|5470.7|5464.7|5473.7|5467.7|5470.7|5464.7|12
1639676430000|2021-12-16 17:40:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|9
1639676440000|2021-12-16 17:40:40|||||||||1
1639676450000|2021-12-16 17:40:50|||||||||2
1639676460000|2021-12-16 17:41:00|5471.2|5465.2|5472.1|5466.1|5472.1|5466.1|5471.2|5465.2|1
1639676470000|2021-12-16 17:41:10|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|1
1639676480000|2021-12-16 17:41:20|5473.9|5467.9|5474.1|5468.1|5474.4|5468.4|5473.9|5467.9|8
1639676490000|2021-12-16 17:41:30|5473.9|5467.9|5474.1|5468.1|5474.1|5468.1|5473.9|5467.9|8
1639676500000|2021-12-16 17:41:40|5473.8|5467.8|5477.1|5471.1|5477.1|5471.1|5473.8|5467.8|4
1639676510000|2021-12-16 17:41:50|5478.1|5472.1|5479.1|5473.1|5479.7|5473.7|5478.1|5472.1|10
1639676520000|2021-12-16 17:42:00|5478.9|5472.9|5477.7|5471.7|5479.9|5473.9|5477.7|5471.7|7
1639676530000|2021-12-16 17:42:10|||||||||2
1639676540000|2021-12-16 17:42:20|5477.9|5471.9|5477.7|5471.7|5477.9|5471.9|5477.7|5471.7|3
1639676550000|2021-12-16 17:42:30|5477.2|5471.2|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|3
1639676560000|2021-12-16 17:42:40|5477.7|5471.7|5477.4|5471.4|5477.7|5471.7|5477.4|5471.4|1
1639676570000|2021-12-16 17:42:50|5477.2|5471.2|5477.4|5471.4|5477.4|5471.4|5477.2|5471.2|1
1639676580000|2021-12-16 17:43:00|5477.6|5471.6|5477.7|5471.7|5477.7|5471.7|5477.4|5471.4|1
1639676590000|2021-12-16 17:43:10|5478.2|5472.2|5474.2|5468.2|5478.2|5472.2|5474.2|5468.2|4
1639676600000|2021-12-16 17:43:20|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|2
1639676610000|2021-12-16 17:43:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|1
1639676620000|2021-12-16 17:43:40|5474.7|5468.7|5474.7|5468.7|5474.9|5468.9|5474.7|5468.7|3
1639676630000|2021-12-16 17:43:50|5474.6|5468.6|5475.7|5469.7|5477.1|5471.1|5474.2|5468.2|4
1639676640000|2021-12-16 17:44:00|5475.6|5469.6|5472.7|5466.7|5475.6|5469.6|5471.7|5465.7|3
1639676650000|2021-12-16 17:44:10|5472.9|5466.9|5471.1|5465.1|5473.7|5467.7|5471.1|5465.1|4
1639676660000|2021-12-16 17:44:20|||||||||4
1639676670000|2021-12-16 17:44:30|5471.4|5465.4|5472.9|5466.9|5472.9|5466.9|5471.4|5465.4|0
1639676680000|2021-12-16 17:44:40|5472.7|5466.7|5472.4|5466.4|5472.7|5466.7|5472.4|5466.4|1
1639676690000|2021-12-16 17:44:50|5472.6|5466.6|5473.7|5467.7|5473.9|5467.9|5472.6|5466.6|2
1639676700000|2021-12-16 17:45:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1639676710000|2021-12-16 17:45:10|5474.7|5468.7|5474.7|5468.7|5474.9|5468.9|5474.7|5468.7|2
1639676720000|2021-12-16 17:45:20|5474.9|5468.9|5475.1|5469.1|5475.3|5469.3|5474.9|5468.9|1
1639676730000|2021-12-16 17:45:30|5475.3|5469.3|5475.9|5469.9|5476.3|5470.3|5475.3|5469.3|1
1639676740000|2021-12-16 17:45:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1639676750000|2021-12-16 17:45:50|5475.6|5469.6|5475.7|5469.7|5476.2|5470.2|5475.6|5469.6|3
1639676760000|2021-12-16 17:46:00|5476.2|5470.2|5476.4|5470.4|5476.4|5470.4|5476.2|5470.2|0
1639676770000|2021-12-16 17:46:10|||||||||4
1639676780000|2021-12-16 17:46:20|||||||||1
1639676790000|2021-12-16 17:46:30|5474.7|5468.7|5475.4|5469.4|5475.4|5469.4|5474.7|5468.7|2
1639676800000|2021-12-16 17:46:40|5475.1|5469.1|5474.9|5468.9|5475.1|5469.1|5473.9|5467.9|1
1639676810000|2021-12-16 17:46:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1639676820000|2021-12-16 17:47:00|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|2
1639676840000|2021-12-16 17:47:20|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|9
1639676850000|2021-12-16 17:47:30|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|3
1639676860000|2021-12-16 17:47:40|||||||||1
1639676870000|2021-12-16 17:47:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|1
1639676880000|2021-12-16 17:48:00|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|1
1639676890000|2021-12-16 17:48:10|5474.4|5468.4|5475.2|5469.2|5475.2|5469.2|5474.4|5468.4|1
1639676900000|2021-12-16 17:48:20|||||||||1
1639676910000|2021-12-16 17:48:30|5475.4|5469.4|5475.4|5469.4|5475.6|5469.6|5475.4|5469.4|4
1639676920000|2021-12-16 17:48:40|5475.6|5469.6|5477.4|5471.4|5477.6|5471.6|5475.6|5469.6|2
1639676930000|2021-12-16 17:48:50|||||||||2
1639676940000|2021-12-16 17:49:00|5476.4|5470.4|5475.7|5469.7|5476.6|5470.6|5475.7|5469.7|11
1639676950000|2021-12-16 17:49:10|5475.6|5469.6|5475.2|5469.2|5475.6|5469.6|5475.2|5469.2|1
1639676960000|2021-12-16 17:49:20|5475.1|5469.1|5472.7|5466.7|5475.1|5469.1|5472.7|5466.7|3
1639676970000|2021-12-16 17:49:30|5472.9|5466.9|5473.7|5467.7|5474.1|5468.1|5472.9|5466.9|0
1639676980000|2021-12-16 17:49:40|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|0
1639676990000|2021-12-16 17:49:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|2
1639677000000|2021-12-16 17:50:00|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1639677010000|2021-12-16 17:50:10|5474.4|5468.4|5473.4|5467.4|5474.4|5468.4|5471.9|5465.9|7
1639677020000|2021-12-16 17:50:20|||||||||4
1639677030000|2021-12-16 17:50:30|5473.2|5467.2|5473.4|5467.4|5473.6|5467.6|5473.2|5467.2|2
1639677040000|2021-12-16 17:50:40|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|3
1639677050000|2021-12-16 17:50:50|5474.1|5468.1|5473.7|5467.7|5474.1|5468.1|5473.7|5467.7|2
1639677060000|2021-12-16 17:51:00|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|1
1639677080000|2021-12-16 17:51:20|5472.4|5466.4|5472.9|5466.9|5472.9|5466.9|5472.4|5466.4|5
1639677090000|2021-12-16 17:51:30|5473.1|5467.1|5473.1|5467.1|5474.6|5468.6|5473.1|5467.1|7
1639677100000|2021-12-16 17:51:40|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|1
1639677110000|2021-12-16 17:51:50|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|1
1639677120000|2021-12-16 17:52:00|5474.1|5468.1|5474.4|5468.4|5474.4|5468.4|5474.1|5468.1|2
1639677130000|2021-12-16 17:52:10|5477.7|5471.7|5477.7|5471.7|5478.4|5472.4|5477.7|5471.7|4
1639677140000|2021-12-16 17:52:20|5477.9|5471.9|5478.1|5472.1|5478.9|5472.9|5477.9|5471.9|2
1639677150000|2021-12-16 17:52:30|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|1
1639677160000|2021-12-16 17:52:40|5478.6|5472.6|5480.9|5474.9|5481.2|5475.2|5478.6|5472.6|0
1639677170000|2021-12-16 17:52:50|5481.7|5475.7|5481.1|5475.1|5481.7|5475.7|5481.1|5475.1|1
1639677180000|2021-12-16 17:53:00|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|1
1639677190000|2021-12-16 17:53:10|5480.4|5474.4|5481.2|5475.2|5481.2|5475.2|5480.4|5474.4|0
1639677200000|2021-12-16 17:53:20|5481.7|5475.7|5483.7|5477.7|5483.7|5477.7|5481.7|5475.7|9
1639677210000|2021-12-16 17:53:30|5482.7|5476.7|5483.2|5477.2|5483.7|5477.7|5482.7|5476.7|10
1639677220000|2021-12-16 17:53:40|5483.1|5477.1|5482.7|5476.7|5483.1|5477.1|5481.7|5475.7|5
1639677230000|2021-12-16 17:53:50|5482.6|5476.6|5481.7|5475.7|5482.6|5476.6|5481.2|5475.2|4
1639677240000|2021-12-16 17:54:00|5481.6|5475.6|5480.2|5474.2|5481.6|5475.6|5480.2|5474.2|3
1639677250000|2021-12-16 17:54:10|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5480.6|5474.6|2
1639677260000|2021-12-16 17:54:20|5480.6|5474.6|5481.7|5475.7|5482.2|5476.2|5480.2|5474.2|6
1639677270000|2021-12-16 17:54:30|5481.1|5475.1|5481.7|5475.7|5481.9|5475.9|5481.1|5475.1|11
1639677280000|2021-12-16 17:54:40|5482.1|5476.1|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|2
1639677290000|2021-12-16 17:54:50|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|34
1639677300000|2021-12-16 17:55:00|5482.7|5476.7|5484.2|5478.2|5484.7|5478.7|5482.7|5476.7|6
1639677310000|2021-12-16 17:55:10|5483.9|5477.9|5484.7|5478.7|5484.7|5478.7|5483.2|5477.2|4
1639677320000|2021-12-16 17:55:20|5484.9|5478.9|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|6
1639677330000|2021-12-16 17:55:30|5485.7|5479.7|5486.7|5480.7|5486.9|5480.9|5485.4|5479.4|3
1639677340000|2021-12-16 17:55:40|||||||||15
1639677350000|2021-12-16 17:55:50|5487.7|5481.7|5489.9|5483.9|5490.1|5484.1|5487.2|5481.2|16
1639677360000|2021-12-16 17:56:00|||||||||6
1639677370000|2021-12-16 17:56:10|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|9
1639677380000|2021-12-16 17:56:20|5485.7|5479.7|5486.6|5480.6|5486.6|5480.6|5485.7|5479.7|10
1639677390000|2021-12-16 17:56:30|5486.4|5480.4|5487.2|5481.2|5487.2|5481.2|5485.9|5479.9|2
1639677400000|2021-12-16 17:56:40|||||||||1
1639677410000|2021-12-16 17:56:50|5487.1|5481.1|5488.6|5482.6|5488.6|5482.6|5487.1|5481.1|4
1639677420000|2021-12-16 17:57:00|5488.4|5482.4|5487.4|5481.4|5488.4|5482.4|5487.4|5481.4|14
1639677430000|2021-12-16 17:57:10|5487.6|5481.6|5486.4|5480.4|5488.6|5482.6|5486.4|5480.4|1
1639677440000|2021-12-16 17:57:20|5486.7|5480.7|5487.7|5481.7|5487.7|5481.7|5486.7|5480.7|2
1639677450000|2021-12-16 17:57:30|5487.6|5481.6|5486.6|5480.6|5487.6|5481.6|5486.6|5480.6|1
1639677460000|2021-12-16 17:57:40|5482.1|5476.1|5481.7|5475.7|5482.1|5476.1|5481.7|5475.7|10
1639677470000|2021-12-16 17:57:50|5482.3|5476.3|5484.6|5478.6|5484.6|5478.6|5482.3|5476.3|1
1639677480000|2021-12-16 17:58:00|||||||||4
1639677490000|2021-12-16 17:58:10|5484.7|5478.7|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|24
1639677500000|2021-12-16 17:58:20|5485.1|5479.1|5484.7|5478.7|5485.1|5479.1|5484.7|5478.7|0
1639677510000|2021-12-16 17:58:30|5485.4|5479.4|5485.4|5479.4|5485.9|5479.9|5485.2|5479.2|117
1639677520000|2021-12-16 17:58:40|5485.2|5479.2|5484.7|5478.7|5485.7|5479.7|5484.7|5478.7|0
1639677530000|2021-12-16 17:58:50|5489.1|5483.1|5489.9|5483.9|5489.9|5483.9|5488.7|5482.7|8
1639677540000|2021-12-16 17:59:00|5489.7|5483.7|5486.2|5480.2|5489.7|5483.7|5485.7|5479.7|11
1639677560000|2021-12-16 17:59:20|5485.9|5479.9|5484.9|5478.9|5486.1|5480.1|5484.9|5478.9|3
1639677570000|2021-12-16 17:59:30|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|2
1639677580000|2021-12-16 17:59:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1639677610000|2021-12-16 18:00:10|5483.4|5477.4|5481.9|5475.9|5483.4|5477.4|5480.7|5474.7|8
1639677620000|2021-12-16 18:00:20|5482.2|5476.2|5484.2|5478.2|5484.2|5478.2|5482.2|5476.2|5
1639677630000|2021-12-16 18:00:30|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|4
1639677650000|2021-12-16 18:00:50|5483.4|5477.4|5484.2|5478.2|5484.2|5478.2|5483.4|5477.4|0
1639677660000|2021-12-16 18:01:00|5483.7|5477.7|5483.7|5477.7|5483.9|5477.9|5483.7|5477.7|1
1639677670000|2021-12-16 18:01:10|5484.2|5478.2|5484.4|5478.4|5484.4|5478.4|5484.2|5478.2|3
1639677680000|2021-12-16 18:01:20|5486.3|5480.3|5489.1|5483.1|5489.1|5483.1|5486.3|5480.3|7
1639677690000|2021-12-16 18:01:30|5489.3|5483.3|5488.7|5482.7|5489.3|5483.3|5488.7|5482.7|1
1639677700000|2021-12-16 18:01:40|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1639677710000|2021-12-16 18:01:50|5487.4|5481.4|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|13
1639677720000|2021-12-16 18:02:00|5487.6|5481.6|5487.2|5481.2|5487.6|5481.6|5487.2|5481.2|13
1639677730000|2021-12-16 18:02:10|5487.4|5481.4|5487.7|5481.7|5487.7|5481.7|5487.4|5481.4|8
1639677740000|2021-12-16 18:02:20|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|14
1639677750000|2021-12-16 18:02:30|5486.9|5480.9|5487.2|5481.2|5487.2|5481.2|5486.9|5480.9|14
1639677780000|2021-12-16 18:03:00|5487.7|5481.7|5485.4|5479.4|5487.7|5481.7|5485.4|5479.4|4
1639677790000|2021-12-16 18:03:10|5484.9|5478.9|5482.7|5476.7|5484.9|5478.9|5482.7|5476.7|3
1639677800000|2021-12-16 18:03:20|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.7|5476.7|0
1639677810000|2021-12-16 18:03:30|5482.4|5476.4|5482.4|5476.4|5483.1|5477.1|5482.4|5476.4|1
1639677820000|2021-12-16 18:03:40|5482.6|5476.6|5482.9|5476.9|5482.9|5476.9|5482.6|5476.6|2
1639677830000|2021-12-16 18:03:50|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.4|5476.4|0
1639677840000|2021-12-16 18:04:00|5482.4|5476.4|5481.7|5475.7|5482.4|5476.4|5481.7|5475.7|1
1639677850000|2021-12-16 18:04:10|5481.2|5475.2|5481.2|5475.2|5481.7|5475.7|5481.2|5475.2|2
1639677860000|2021-12-16 18:04:20|5481.4|5475.4|5481.7|5475.7|5481.7|5475.7|5481.4|5475.4|1
1639677870000|2021-12-16 18:04:30|5481.6|5475.6|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|2
1639677880000|2021-12-16 18:04:40|5481.9|5475.9|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|0
1639677900000|2021-12-16 18:05:00|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|1
1639677910000|2021-12-16 18:05:10|5480.9|5474.9|5481.2|5475.2|5481.2|5475.2|5480.9|5474.9|0
1639677920000|2021-12-16 18:05:20|5482.7|5476.7|5476.7|5470.7|5482.9|5476.9|5476.6|5470.6|23
1639677930000|2021-12-16 18:05:30|||||||||3
1639677950000|2021-12-16 18:05:50|5476.6|5470.6|5479.4|5473.4|5479.4|5473.4|5476.6|5470.6|12
1639677960000|2021-12-16 18:06:00|5479.6|5473.6|5479.7|5473.7|5480.1|5474.1|5479.6|5473.6|1
1639677970000|2021-12-16 18:06:10|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|2
1639677980000|2021-12-16 18:06:20|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|1
1639677990000|2021-12-16 18:06:30|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.7|5473.7|5
1639678010000|2021-12-16 18:06:50|5478.7|5472.7|5479.6|5473.6|5479.6|5473.6|5478.7|5472.7|2
1639678020000|2021-12-16 18:07:00|5478.9|5472.9|5477.1|5471.1|5478.9|5472.9|5476.9|5470.9|13
1639678040000|2021-12-16 18:07:20|5476.6|5470.6|5475.7|5469.7|5476.6|5470.6|5475.7|5469.7|6
1639678060000|2021-12-16 18:07:40|5473.9|5467.9|5474.2|5468.2|5474.2|5468.2|5473.9|5467.9|8
1639678070000|2021-12-16 18:07:50|5477.1|5471.1|5475.7|5469.7|5477.1|5471.1|5475.7|5469.7|5
1639678080000|2021-12-16 18:08:00|5475.9|5469.9|5478.1|5472.1|5478.1|5472.1|5475.9|5469.9|24
1639678090000|2021-12-16 18:08:10|5478.3|5472.3|5478.7|5472.7|5478.9|5472.9|5478.3|5472.3|1
1639678100000|2021-12-16 18:08:20|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|8
1639678110000|2021-12-16 18:08:30|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|1
1639678120000|2021-12-16 18:08:40|||||||||1
1639678140000|2021-12-16 18:09:00|5478.4|5472.4|5478.7|5472.7|5478.9|5472.9|5478.4|5472.4|2
1639678180000|2021-12-16 18:09:40|||||||||1
1639678190000|2021-12-16 18:09:50|||||||||2
1639678210000|2021-12-16 18:10:10|5478.9|5472.9|5478.7|5472.7|5478.9|5472.9|5478.7|5472.7|8
1639678220000|2021-12-16 18:10:20|5478.9|5472.9|5480.2|5474.2|5480.6|5474.6|5478.9|5472.9|2
1639678230000|2021-12-16 18:10:30|5480.6|5474.6|5480.7|5474.7|5481.1|5475.1|5480.6|5474.6|5
1639678250000|2021-12-16 18:10:50|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5480.6|5474.6|1
1639678260000|2021-12-16 18:11:00|||||||||1
1639678270000|2021-12-16 18:11:10|||||||||1
1639678280000|2021-12-16 18:11:20|||||||||4
1639678290000|2021-12-16 18:11:30|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|0
1639678300000|2021-12-16 18:11:40|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|11
1639678320000|2021-12-16 18:12:00|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639678340000|2021-12-16 18:12:20|||||||||6
1639678370000|2021-12-16 18:12:50|5478.4|5472.4|5475.9|5469.9|5478.4|5472.4|5475.9|5469.9|3
1639678380000|2021-12-16 18:13:00|5475.6|5469.6|5472.7|5466.7|5475.6|5469.6|5472.7|5466.7|3
1639678390000|2021-12-16 18:13:10|5471.6|5465.6|5470.7|5464.7|5471.6|5465.6|5470.7|5464.7|6
1639678400000|2021-12-16 18:13:20|5471.7|5465.7|5470.9|5464.9|5471.7|5465.7|5470.7|5464.7|3
1639678410000|2021-12-16 18:13:30|5471.2|5465.2|5470.7|5464.7|5471.2|5465.2|5470.7|5464.7|0
1639678420000|2021-12-16 18:13:40|5471.1|5465.1|5471.9|5465.9|5471.9|5465.9|5471.1|5465.1|2
1639678430000|2021-12-16 18:13:50|5472.2|5466.2|5468.7|5462.7|5472.4|5466.4|5468.7|5462.7|8
1639678440000|2021-12-16 18:14:00|5469.6|5463.6|5469.6|5463.6|5470.4|5464.4|5469.6|5463.6|7
1639678450000|2021-12-16 18:14:10|5470.1|5464.1|5470.4|5464.4|5470.6|5464.6|5470.1|5464.1|3
1639678460000|2021-12-16 18:14:20|5470.6|5464.6|5470.4|5464.4|5471.1|5465.1|5470.2|5464.2|10
1639678470000|2021-12-16 18:14:30|5470.7|5464.7|5471.6|5465.6|5471.6|5465.6|5470.7|5464.7|3
1639678480000|2021-12-16 18:14:40|5471.9|5465.9|5472.6|5466.6|5472.6|5466.6|5471.9|5465.9|0
1639678490000|2021-12-16 18:14:50|5473.6|5467.6|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|8
1639678500000|2021-12-16 18:15:00|5473.1|5467.1|5472.9|5466.9|5473.1|5467.1|5472.9|5466.9|0
1639678510000|2021-12-16 18:15:10|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639678530000|2021-12-16 18:15:30|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.4|5467.4|2
1639678540000|2021-12-16 18:15:40|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5473.7|5467.7|4
1639678550000|2021-12-16 18:15:50|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|0
1639678560000|2021-12-16 18:16:00|5476.1|5470.1|5476.7|5470.7|5476.7|5470.7|5475.7|5469.7|2
1639678570000|2021-12-16 18:16:10|5476.4|5470.4|5477.7|5471.7|5478.2|5472.2|5476.4|5470.4|3
1639678580000|2021-12-16 18:16:20|5477.9|5471.9|5478.7|5472.7|5478.7|5472.7|5477.9|5471.9|1
1639678590000|2021-12-16 18:16:30|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1639678600000|2021-12-16 18:16:40|5479.4|5473.4|5478.7|5472.7|5479.7|5473.7|5478.7|5472.7|5
1639678610000|2021-12-16 18:16:50|5478.9|5472.9|5478.7|5472.7|5478.9|5472.9|5478.6|5472.6|3
1639678620000|2021-12-16 18:17:00|5479.4|5473.4|5478.2|5472.2|5479.4|5473.4|5478.2|5472.2|4
1639678630000|2021-12-16 18:17:10|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|1
1639678640000|2021-12-16 18:17:20|5477.2|5471.2|5477.4|5471.4|5477.4|5471.4|5477.2|5471.2|7
1639678650000|2021-12-16 18:17:30|5477.7|5471.7|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|0
1639678660000|2021-12-16 18:17:40|5477.4|5471.4|5477.4|5471.4|5477.7|5471.7|5477.4|5471.4|1
1639678670000|2021-12-16 18:17:50|5477.7|5471.7|5477.4|5471.4|5477.7|5471.7|5477.4|5471.4|0
1639678680000|2021-12-16 18:18:00|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.4|5471.4|1
1639678710000|2021-12-16 18:18:30|5477.2|5471.2|5477.7|5471.7|5477.7|5471.7|5477.2|5471.2|0
1639678730000|2021-12-16 18:18:50|||||||||1
1639678740000|2021-12-16 18:19:00|||||||||1
1639678750000|2021-12-16 18:19:10|||||||||3
1639678760000|2021-12-16 18:19:20|||||||||9
1639678780000|2021-12-16 18:19:40|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.7|5472.7|2
1639678790000|2021-12-16 18:19:50|5478.7|5472.7|5478.9|5472.9|5478.9|5472.9|5478.7|5472.7|2
1639678800000|2021-12-16 18:20:00|5478.7|5472.7|5479.2|5473.2|5479.7|5473.7|5478.7|5472.7|200
1639678810000|2021-12-16 18:20:10|5478.7|5472.7|5478.9|5472.9|5478.9|5472.9|5478.7|5472.7|3
1639678820000|2021-12-16 18:20:20|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|6
1639678830000|2021-12-16 18:20:30|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.2|5474.2|1
1639678840000|2021-12-16 18:20:40|||||||||1
1639678860000|2021-12-16 18:21:00|5480.6|5474.6|5480.2|5474.2|5480.6|5474.6|5480.2|5474.2|3
1639678890000|2021-12-16 18:21:30|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5477.7|5471.7|12
1639678900000|2021-12-16 18:21:40|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|2
1639678920000|2021-12-16 18:22:00|5479.4|5473.4|5479.7|5473.7|5480.2|5474.2|5479.4|5473.4|3
1639678930000|2021-12-16 18:22:10|5480.1|5474.1|5480.7|5474.7|5480.7|5474.7|5480.1|5474.1|2
1639678940000|2021-12-16 18:22:20|5480.6|5474.6|5478.4|5472.4|5480.6|5474.6|5478.4|5472.4|2
1639678950000|2021-12-16 18:22:30|5478.2|5472.2|5478.4|5472.4|5478.7|5472.7|5478.2|5472.2|1
1639678960000|2021-12-16 18:22:40|5478.7|5472.7|5478.9|5472.9|5478.9|5472.9|5478.7|5472.7|0
1639678970000|2021-12-16 18:22:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|1
1639679000000|2021-12-16 18:23:20|5478.4|5472.4|5478.2|5472.2|5478.4|5472.4|5478.2|5472.2|5
1639679010000|2021-12-16 18:23:30|||||||||1
1639679040000|2021-12-16 18:24:00|5475.7|5469.7|5475.7|5469.7|5475.9|5469.9|5475.7|5469.7|8
1639679050000|2021-12-16 18:24:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.6|5470.6|4
1639679060000|2021-12-16 18:24:20|5476.4|5470.4|5475.7|5469.7|5476.4|5470.4|5475.7|5469.7|3
1639679070000|2021-12-16 18:24:30|5475.2|5469.2|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|3
1639679080000|2021-12-16 18:24:40|5476.2|5470.2|5476.4|5470.4|5476.4|5470.4|5476.2|5470.2|22
1639679090000|2021-12-16 18:24:50|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.6|5470.6|5
1639679100000|2021-12-16 18:25:00|||||||||2
1639679120000|2021-12-16 18:25:20|5476.9|5470.9|5476.7|5470.7|5477.4|5471.4|5476.7|5470.7|10
1639679130000|2021-12-16 18:25:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.2|5470.2|1
1639679140000|2021-12-16 18:25:40|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|2
1639679150000|2021-12-16 18:25:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.2|5470.2|0
1639679160000|2021-12-16 18:26:00|5478.9|5472.9|5477.9|5471.9|5479.2|5473.2|5477.9|5471.9|55
1639679170000|2021-12-16 18:26:10|5477.7|5471.7|5480.6|5474.6|5480.9|5474.9|5477.7|5471.7|13
1639679180000|2021-12-16 18:26:20|5482.2|5476.2|5480.4|5474.4|5482.2|5476.2|5480.4|5474.4|8
1639679190000|2021-12-16 18:26:30|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1639679200000|2021-12-16 18:26:40|5480.4|5474.4|5480.7|5474.7|5480.7|5474.7|5480.4|5474.4|0
1639679210000|2021-12-16 18:26:50|5480.6|5474.6|5480.9|5474.9|5480.9|5474.9|5480.2|5474.2|1
1639679220000|2021-12-16 18:27:00|5481.2|5475.2|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|1
1639679230000|2021-12-16 18:27:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1639679240000|2021-12-16 18:27:20|5480.1|5474.1|5480.7|5474.7|5480.7|5474.7|5480.1|5474.1|3
1639679260000|2021-12-16 18:27:40|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|0
1639679270000|2021-12-16 18:27:50|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|0
1639679280000|2021-12-16 18:28:00|5479.8|5473.8|5478.9|5472.9|5479.8|5473.8|5478.7|5472.7|5
1639679300000|2021-12-16 18:28:20|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|2
1639679310000|2021-12-16 18:28:30|5478.4|5472.4|5478.7|5472.7|5478.7|5472.7|5477.7|5471.7|2
1639679340000|2021-12-16 18:29:00|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|11
1639679350000|2021-12-16 18:29:10|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|2
1639679360000|2021-12-16 18:29:20|5477.9|5471.9|5478.7|5472.7|5478.7|5472.7|5477.9|5471.9|5
1639679370000|2021-12-16 18:29:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|30
1639679380000|2021-12-16 18:29:40|5478.7|5472.7|5478.9|5472.9|5478.9|5472.9|5478.7|5472.7|21
1639679390000|2021-12-16 18:29:50|5478.6|5472.6|5478.9|5472.9|5478.9|5472.9|5478.6|5472.6|28
1639679400000|2021-12-16 18:30:00|||||||||14
1639679420000|2021-12-16 18:30:20|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|6
1639679430000|2021-12-16 18:30:30|5480.5|5474.5|5480.9|5474.9|5481.6|5475.6|5480.5|5474.5|13
1639679440000|2021-12-16 18:30:40|5481.1|5475.1|5480.9|5474.9|5481.1|5475.1|5480.9|5474.9|17
1639679450000|2021-12-16 18:30:50|5480.7|5474.7|5481.1|5475.1|5481.1|5475.1|5480.7|5474.7|4
1639679460000|2021-12-16 18:31:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.7|5474.7|3
1639679470000|2021-12-16 18:31:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1639679480000|2021-12-16 18:31:20|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|1
1639679490000|2021-12-16 18:31:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1639679500000|2021-12-16 18:31:40|5481.1|5475.1|5482.1|5476.1|5482.1|5476.1|5481.1|5475.1|6
1639679510000|2021-12-16 18:31:50|5482.6|5476.6|5481.6|5475.6|5482.6|5476.6|5481.6|5475.6|2
1639679520000|2021-12-16 18:32:00|5481.1|5475.1|5483.1|5477.1|5483.1|5477.1|5481.1|5475.1|3
1639679530000|2021-12-16 18:32:10|||||||||1
1639679540000|2021-12-16 18:32:20|5483.4|5477.4|5484.9|5478.9|5485.1|5479.1|5483.4|5477.4|6
1639679550000|2021-12-16 18:32:30|5484.7|5478.7|5482.1|5476.1|5484.7|5478.7|5482.1|5476.1|5
1639679560000|2021-12-16 18:32:40|5481.6|5475.6|5481.1|5475.1|5482.1|5476.1|5481.1|5475.1|1
1639679570000|2021-12-16 18:32:50|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|1
1639679580000|2021-12-16 18:33:00|5481.1|5475.1|5480.9|5474.9|5481.1|5475.1|5480.6|5474.6|0
1639679590000|2021-12-16 18:33:10|5480.6|5474.6|5480.9|5474.9|5480.9|5474.9|5480.6|5474.6|0
1639679600000|2021-12-16 18:33:20|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5480.9|5474.9|1
1639679610000|2021-12-16 18:33:30|5480.9|5474.9|5480.9|5474.9|5481.1|5475.1|5480.4|5474.4|0
1639679620000|2021-12-16 18:33:40|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|1
1639679630000|2021-12-16 18:33:50|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.9|5473.9|1
1639679640000|2021-12-16 18:34:00|5480.4|5474.4|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|1
1639679650000|2021-12-16 18:34:10|5480.9|5474.9|5478.7|5472.7|5480.9|5474.9|5478.4|5472.4|13
1639679660000|2021-12-16 18:34:20|5478.4|5472.4|5478.4|5472.4|5478.6|5472.6|5477.7|5471.7|4
1639679670000|2021-12-16 18:34:30|5477.7|5471.7|5477.1|5471.1|5477.7|5471.7|5476.7|5470.7|3
1639679680000|2021-12-16 18:34:40|5476.9|5470.9|5476.9|5470.9|5477.1|5471.1|5476.4|5470.4|61
1639679690000|2021-12-16 18:34:50|5477.1|5471.1|5475.1|5469.1|5477.1|5471.1|5475.1|5469.1|3
1639679700000|2021-12-16 18:35:00|5475.3|5469.3|5475.9|5469.9|5476.4|5470.4|5475.3|5469.3|4
1639679710000|2021-12-16 18:35:10|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|1
1639679720000|2021-12-16 18:35:20|||||||||3
1639679730000|2021-12-16 18:35:30|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|2
1639679760000|2021-12-16 18:36:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|4
1639679790000|2021-12-16 18:36:30|5479.6|5473.6|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|3
1639679800000|2021-12-16 18:36:40|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|1
1639679810000|2021-12-16 18:36:50|5480.8|5474.8|5481.1|5475.1|5481.1|5475.1|5480.8|5474.8|55
1639679820000|2021-12-16 18:37:00|5479.2|5473.2|5479.4|5473.4|5479.4|5473.4|5479.2|5473.2|3
1639679830000|2021-12-16 18:37:10|5481.7|5475.7|5481.4|5475.4|5481.7|5475.7|5481.4|5475.4|1
1639679840000|2021-12-16 18:37:20|5481.7|5475.7|5482.1|5476.1|5482.1|5476.1|5481.7|5475.7|0
1639679850000|2021-12-16 18:37:30|5481.9|5475.9|5482.1|5476.1|5482.1|5476.1|5481.6|5475.6|0
1639679860000|2021-12-16 18:37:40|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|13
1639679870000|2021-12-16 18:37:50|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|0
1639679880000|2021-12-16 18:38:00|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|24
1639679890000|2021-12-16 18:38:10|5481.6|5475.6|5482.1|5476.1|5482.1|5476.1|5481.6|5475.6|30
1639679900000|2021-12-16 18:38:20|5481.8|5475.8|5482.5|5476.5|5482.5|5476.5|5481.8|5475.8|3
1639679910000|2021-12-16 18:38:30|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.1|5476.1|4
1639679920000|2021-12-16 18:38:40|||||||||1
1639679930000|2021-12-16 18:38:50|||||||||3
1639679940000|2021-12-16 18:39:00|5482.5|5476.5|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|2
1639679950000|2021-12-16 18:39:10|5484.1|5478.1|5484.1|5478.1|5484.8|5478.8|5484.1|5478.1|10
1639679980000|2021-12-16 18:39:40|5484.3|5478.3|5485.1|5479.1|5485.1|5479.1|5484.3|5478.3|1
1639679990000|2021-12-16 18:39:50|5484.9|5478.9|5484.6|5478.6|5484.9|5478.9|5484.6|5478.6|0
1639680000000|2021-12-16 18:40:00|5483.6|5477.6|5483.6|5477.6|5484.1|5478.1|5483.6|5477.6|9
1639680010000|2021-12-16 18:40:10|5483.8|5477.8|5483.4|5477.4|5483.9|5477.9|5483.4|5477.4|3
1639680020000|2021-12-16 18:40:20|5483.1|5477.1|5482.1|5476.1|5483.5|5477.5|5482.1|5476.1|6
1639680030000|2021-12-16 18:40:30|||||||||5
1639680050000|2021-12-16 18:40:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1639680060000|2021-12-16 18:41:00|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|1
1639680080000|2021-12-16 18:41:20|5482.3|5476.3|5482.1|5476.1|5482.3|5476.3|5482.1|5476.1|9
1639680090000|2021-12-16 18:41:30|||||||||8
1639680100000|2021-12-16 18:41:40|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1639680110000|2021-12-16 18:41:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|9
1639680120000|2021-12-16 18:42:00|5480.6|5474.6|5482|5476|5482.9|5476.9|5480.6|5474.6|7
1639680130000|2021-12-16 18:42:10|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|1
1639680150000|2021-12-16 18:42:30|5481.5|5475.5|5481.8|5475.8|5481.8|5475.8|5481.3|5475.3|2
1639680160000|2021-12-16 18:42:40|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1639680170000|2021-12-16 18:42:50|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|3
1639680180000|2021-12-16 18:43:00|5483.3|5477.3|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|2
1639680190000|2021-12-16 18:43:10|5483|5477|5483.3|5477.3|5483.3|5477.3|5483|5477|0
1639680200000|2021-12-16 18:43:20|5483|5477|5482.8|5476.8|5483|5477|5482.8|5476.8|3
1639680210000|2021-12-16 18:43:30|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|2
1639680220000|2021-12-16 18:43:40|5482.3|5476.3|5482.1|5476.1|5482.3|5476.3|5481.3|5475.3|6
1639680230000|2021-12-16 18:43:50|5482.3|5476.3|5483|5477|5483|5477|5482.3|5476.3|1
1639680240000|2021-12-16 18:44:00|5482.1|5476.1|5481.6|5475.6|5482.1|5476.1|5481.6|5475.6|4
1639680250000|2021-12-16 18:44:10|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1639680260000|2021-12-16 18:44:20|5482|5476|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|9
1639680270000|2021-12-16 18:44:30|5482.1|5476.1|5481.1|5475.1|5482.1|5476.1|5481.1|5475.1|1
1639680280000|2021-12-16 18:44:40|5480.9|5474.9|5479.3|5473.3|5481.1|5475.1|5479.3|5473.3|1
1639680290000|2021-12-16 18:44:50|5480|5474|5479.5|5473.5|5480.1|5474.1|5479.3|5473.3|4
1639680300000|2021-12-16 18:45:00|5480.1|5474.1|5480|5474|5480.5|5474.5|5479.8|5473.8|2
1639680310000|2021-12-16 18:45:10|5479.8|5473.8|5480|5474|5480|5474|5479.8|5473.8|0
1639680320000|2021-12-16 18:45:20|5480.2|5474.2|5480.5|5474.5|5480.5|5474.5|5480.2|5474.2|0
1639680340000|2021-12-16 18:45:40|5483.1|5477.1|5483.5|5477.5|5483.5|5477.5|5483.1|5477.1|5
1639680350000|2021-12-16 18:45:50|5484.3|5478.3|5484.1|5478.1|5484.5|5478.5|5484.1|5478.1|30
1639680360000|2021-12-16 18:46:00|5484.3|5478.3|5484.1|5478.1|5484.3|5478.3|5484.1|5478.1|1
1639680390000|2021-12-16 18:46:30|||||||||1
1639680410000|2021-12-16 18:46:50|5484.3|5478.3|5484.5|5478.5|5484.5|5478.5|5484.3|5478.3|10
1639680430000|2021-12-16 18:47:10|5484.8|5478.8|5484.8|5478.8|5485|5479|5484.8|5478.8|2
1639680440000|2021-12-16 18:47:20|||||||||9
1639680450000|2021-12-16 18:47:30|5485.8|5479.8|5489.1|5483.1|5490.6|5484.6|5485.8|5479.8|21
1639680460000|2021-12-16 18:47:40|5489.3|5483.3|5490.8|5484.8|5491|5485|5488.8|5482.8|31
1639680470000|2021-12-16 18:47:50|5491|5485|5492.8|5486.8|5493|5487|5490.8|5484.8|7
1639680480000|2021-12-16 18:48:00|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|2
1639680500000|2021-12-16 18:48:20|5492.8|5486.8|5492.5|5486.5|5492.8|5486.8|5492.5|5486.5|0
1639680510000|2021-12-16 18:48:30|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|1
1639680520000|2021-12-16 18:48:40|5494.5|5488.5|5494.6|5488.6|5494.7|5488.7|5494.5|5488.5|1
1639680530000|2021-12-16 18:48:50|5494.8|5488.8|5495|5489|5495|5489|5494.8|5488.8|6
1639680540000|2021-12-16 18:49:00|5494.8|5488.8|5489.8|5483.8|5494.8|5488.8|5489.8|5483.8|4
1639680550000|2021-12-16 18:49:10|5488.6|5482.6|5487.8|5481.8|5488.6|5482.6|5487.8|5481.8|24
1639680560000|2021-12-16 18:49:20|5488|5482|5487.8|5481.8|5488|5482|5487.8|5481.8|1
1639680570000|2021-12-16 18:49:30|5488|5482|5486.1|5480.1|5488|5482|5486|5480|5
1639680580000|2021-12-16 18:49:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|10
1639680590000|2021-12-16 18:49:50|5483.5|5477.5|5484.3|5478.3|5484.3|5478.3|5483.5|5477.5|2
1639680600000|2021-12-16 18:50:00|5484.1|5478.1|5485.5|5479.5|5487|5481|5483.5|5477.5|57
1639680610000|2021-12-16 18:50:10|5486|5480|5483.3|5477.3|5486|5480|5482.1|5476.1|7
1639680620000|2021-12-16 18:50:20|5483.8|5477.8|5482.5|5476.5|5483.8|5477.8|5482.3|5476.3|11
1639680630000|2021-12-16 18:50:30|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.1|5476.1|7
1639680640000|2021-12-16 18:50:40|5485.5|5479.5|5484.1|5478.1|5486.5|5480.5|5484.1|5478.1|11
1639680650000|2021-12-16 18:50:50|5484.3|5478.3|5484.1|5478.1|5484.3|5478.3|5483.3|5477.3|2
1639680660000|2021-12-16 18:51:00|5483.7|5477.7|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|8
1639680670000|2021-12-16 18:51:10|5482.6|5476.6|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|5
1639680680000|2021-12-16 18:51:20|5482.3|5476.3|5478.8|5472.8|5482.3|5476.3|5478.8|5472.8|22
1639680690000|2021-12-16 18:51:30|5479.8|5473.8|5482.1|5476.1|5482.3|5476.3|5479.8|5473.8|11
1639680700000|2021-12-16 18:51:40|5482|5476|5483.5|5477.5|5483.5|5477.5|5481.3|5475.3|8
1639680710000|2021-12-16 18:51:50|5483.8|5477.8|5484.1|5478.1|5485.5|5479.5|5483.8|5477.8|4
1639680720000|2021-12-16 18:52:00|5483.9|5477.9|5484.1|5478.1|5484.1|5478.1|5483.9|5477.9|2
1639680730000|2021-12-16 18:52:10|5483.8|5477.8|5484.1|5478.1|5484.1|5478.1|5483.8|5477.8|6
1639680740000|2021-12-16 18:52:20|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5
1639680750000|2021-12-16 18:52:30|5485.1|5479.1|5481.3|5475.3|5485.3|5479.3|5481.1|5475.1|4
1639680760000|2021-12-16 18:52:40|5481.6|5475.6|5478.3|5472.3|5481.6|5475.6|5478.3|5472.3|15
1639680770000|2021-12-16 18:52:50|5478.6|5472.6|5479.3|5473.3|5479.3|5473.3|5477.6|5471.6|3
1639680780000|2021-12-16 18:53:00|5479.5|5473.5|5479.3|5473.3|5480.6|5474.6|5479.3|5473.3|4
1639680790000|2021-12-16 18:53:10|5479.5|5473.5|5479.1|5473.1|5479.5|5473.5|5479.1|5473.1|5
1639680800000|2021-12-16 18:53:20|5478.9|5472.9|5479.1|5473.1|5479.3|5473.3|5478.9|5472.9|3
1639680810000|2021-12-16 18:53:30|5479.3|5473.3|5477.8|5471.8|5479.5|5473.5|5477.8|5471.8|8
1639680820000|2021-12-16 18:53:40|5477.6|5471.6|5478.3|5472.3|5478.3|5472.3|5476.3|5470.3|15
1639680830000|2021-12-16 18:53:50|5478.6|5472.6|5478.3|5472.3|5478.8|5472.8|5477.6|5471.6|5
1639680840000|2021-12-16 18:54:00|5478.6|5472.6|5477.1|5471.1|5478.8|5472.8|5477.1|5471.1|2
1639680850000|2021-12-16 18:54:10|5476.9|5470.9|5475.6|5469.6|5476.9|5470.9|5475.6|5469.6|4
1639680860000|2021-12-16 18:54:20|5477.1|5471.1|5476.6|5470.6|5478.1|5472.1|5476.6|5470.6|10
1639680870000|2021-12-16 18:54:30|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|7
1639680880000|2021-12-16 18:54:40|5477|5471|5476.1|5470.1|5477|5471|5476.1|5470.1|3
1639680890000|2021-12-16 18:54:50|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|2
1639680900000|2021-12-16 18:55:00|5476.1|5470.1|5477.1|5471.1|5477.8|5471.8|5476.1|5470.1|188
1639680910000|2021-12-16 18:55:10|5478.3|5472.3|5476.8|5470.8|5478.3|5472.3|5476.8|5470.8|65
1639680920000|2021-12-16 18:55:20|5477.9|5471.9|5477.8|5471.8|5477.9|5471.9|5477.8|5471.8|6
1639680930000|2021-12-16 18:55:30|5476.8|5470.8|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|1
1639680940000|2021-12-16 18:55:40|5476.1|5470.1|5476.4|5470.4|5476.6|5470.6|5476.1|5470.1|1
1639680950000|2021-12-16 18:55:50|5475.9|5469.9|5476.1|5470.1|5476.1|5470.1|5475.3|5469.3|9
1639680960000|2021-12-16 18:56:00|5476.5|5470.5|5475.8|5469.8|5478.1|5472.1|5475.3|5469.3|8
1639680970000|2021-12-16 18:56:10|5475.9|5469.9|5476.5|5470.5|5476.5|5470.5|5475.9|5469.9|116
1639680980000|2021-12-16 18:56:20|5477.5|5471.5|5478.8|5472.8|5478.8|5472.8|5477.5|5471.5|7
1639680990000|2021-12-16 18:56:30|5479.6|5473.6|5476.1|5470.1|5479.8|5473.8|5476.1|5470.1|98
1639681000000|2021-12-16 18:56:40|5478|5472|5477.8|5471.8|5478|5472|5477.8|5471.8|2
1639681010000|2021-12-16 18:56:50|5478.1|5472.1|5478.5|5472.5|5478.5|5472.5|5478.1|5472.1|3
1639681020000|2021-12-16 18:57:00|5479.1|5473.1|5478.6|5472.6|5480.3|5474.3|5478.6|5472.6|9
1639681030000|2021-12-16 18:57:10|5479|5473|5480.8|5474.8|5480.8|5474.8|5479|5473|2
1639681040000|2021-12-16 18:57:20|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5479.6|5473.6|1
1639681050000|2021-12-16 18:57:30|5479|5473|5478.1|5472.1|5479|5473|5477.6|5471.6|4
1639681060000|2021-12-16 18:57:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.1|5473.1|3
1639681070000|2021-12-16 18:57:50|5480|5474|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|1
1639681080000|2021-12-16 18:58:00|5477.9|5471.9|5476.6|5470.6|5478.3|5472.3|5476.6|5470.6|7
1639681090000|2021-12-16 18:58:10|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|1
1639681110000|2021-12-16 18:58:30|5477.3|5471.3|5478.8|5472.8|5479|5473|5477.1|5471.1|3
1639681120000|2021-12-16 18:58:40|||||||||2
1639681130000|2021-12-16 18:58:50|5478.2|5472.2|5478.6|5472.6|5478.6|5472.6|5477.6|5471.6|6
1639681140000|2021-12-16 18:59:00|5478.1|5472.1|5477.1|5471.1|5478.1|5472.1|5476.6|5470.6|4
1639681150000|2021-12-16 18:59:10|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|3
1639681160000|2021-12-16 18:59:20|5475.3|5469.3|5474.1|5468.1|5475.3|5469.3|5474.1|5468.1|8
1639681170000|2021-12-16 18:59:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|0
1639681180000|2021-12-16 18:59:40|5476|5470|5471.6|5465.6|5476|5470|5471.6|5465.6|45
1639681190000|2021-12-16 18:59:50|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|2
1639681200000|2021-12-16 19:00:00|5472|5466|5473.5|5467.5|5474|5468|5472|5466|15
1639681210000|2021-12-16 19:00:10|5474.8|5468.8|5474.6|5468.6|5474.8|5468.8|5474.6|5468.6|21
1639681220000|2021-12-16 19:00:20|5475.8|5469.8|5477.2|5471.2|5477.2|5471.2|5475.8|5469.8|5
1639681230000|2021-12-16 19:00:30|5477.5|5471.5|5479.5|5473.5|5479.5|5473.5|5477.5|5471.5|2
1639681240000|2021-12-16 19:00:40|5479.1|5473.1|5478.5|5472.5|5479.1|5473.1|5478.5|5472.5|6
1639681250000|2021-12-16 19:00:50|5479.3|5473.3|5479.5|5473.5|5479.5|5473.5|5479.3|5473.3|17
1639681260000|2021-12-16 19:01:00|5480.8|5474.8|5481.3|5475.3|5481.5|5475.5|5480.8|5474.8|7
1639681270000|2021-12-16 19:01:10|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|3
1639681280000|2021-12-16 19:01:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5476.1|5470.1|9
1639681290000|2021-12-16 19:01:30|5477.2|5471.2|5477.6|5471.6|5477.8|5471.8|5476.6|5470.6|4
1639681300000|2021-12-16 19:01:40|5477.8|5471.8|5477.6|5471.6|5477.8|5471.8|5477.1|5471.1|5
1639681310000|2021-12-16 19:01:50|5477.8|5471.8|5479.8|5473.8|5479.8|5473.8|5477.8|5471.8|8
1639681320000|2021-12-16 19:02:00|5479.5|5473.5|5483.6|5477.6|5483.6|5477.6|5479.5|5473.5|4
1639681330000|2021-12-16 19:02:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|2
1639681340000|2021-12-16 19:02:20|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|1
1639681350000|2021-12-16 19:02:30|||||||||1
1639681360000|2021-12-16 19:02:40|||||||||1
1639681370000|2021-12-16 19:02:50|5486|5480|5486.3|5480.3|5486.5|5480.5|5485.8|5479.8|22
1639681380000|2021-12-16 19:03:00|5486.1|5480.1|5486.1|5480.1|5486.7|5480.7|5485.8|5479.8|4
1639681390000|2021-12-16 19:03:10|5485.6|5479.6|5486.3|5480.3|5486.5|5480.5|5485.6|5479.6|7
1639681400000|2021-12-16 19:03:20|5486.1|5480.1|5486.3|5480.3|5486.3|5480.3|5486.1|5480.1|0
1639681420000|2021-12-16 19:03:40|||||||||1
1639681430000|2021-12-16 19:03:50|5484.6|5478.6|5482.3|5476.3|5484.6|5478.6|5481.8|5475.8|24
1639681440000|2021-12-16 19:04:00|5482|5476|5481.6|5475.6|5482|5476|5481.6|5475.6|6
1639681450000|2021-12-16 19:04:10|5481.8|5475.8|5482.8|5476.8|5483|5477|5481.8|5475.8|4
1639681460000|2021-12-16 19:04:20|5483|5477|5483.8|5477.8|5483.8|5477.8|5483|5477|1
1639681470000|2021-12-16 19:04:30|5483.3|5477.3|5483.1|5477.1|5483.8|5477.8|5483.1|5477.1|6
1639681480000|2021-12-16 19:04:40|5482.6|5476.6|5483.1|5477.1|5483.6|5477.6|5482.6|5476.6|6
1639681490000|2021-12-16 19:04:50|5481.8|5475.8|5482.1|5476.1|5482.3|5476.3|5481.8|5475.8|19
1639681500000|2021-12-16 19:05:00|5482.6|5476.6|5482.6|5476.6|5483.1|5477.1|5482.5|5476.5|3
1639681510000|2021-12-16 19:05:10|5483.1|5477.1|5484.1|5478.1|5484.1|5478.1|5483.1|5477.1|2
1639681520000|2021-12-16 19:05:20|||||||||2
1639681530000|2021-12-16 19:05:30|5483.9|5477.9|5483.6|5477.6|5483.9|5477.9|5483.6|5477.6|8
1639681540000|2021-12-16 19:05:40|5483.3|5477.3|5483.1|5477.1|5483.3|5477.3|5482.8|5476.8|5
1639681550000|2021-12-16 19:05:50|5482.8|5476.8|5482.3|5476.3|5483.1|5477.1|5482.3|5476.3|2
1639681560000|2021-12-16 19:06:00|5481.1|5475.1|5480.9|5474.9|5481.1|5475.1|5480.6|5474.6|5
1639681570000|2021-12-16 19:06:10|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|7
1639681580000|2021-12-16 19:06:20|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|3
1639681590000|2021-12-16 19:06:30|5480.1|5474.1|5483.1|5477.1|5483.1|5477.1|5480.1|5474.1|14
1639681600000|2021-12-16 19:06:40|5483.4|5477.4|5483.1|5477.1|5483.4|5477.4|5482.9|5476.9|1
1639681610000|2021-12-16 19:06:50|5482.9|5476.9|5483.9|5477.9|5483.9|5477.9|5482.6|5476.6|1
1639681620000|2021-12-16 19:07:00|5483.8|5477.8|5482.4|5476.4|5483.9|5477.9|5482.4|5476.4|13
1639681630000|2021-12-16 19:07:10|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.4|5476.4|10
1639681640000|2021-12-16 19:07:20|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|16
1639681650000|2021-12-16 19:07:30|5482.4|5476.4|5478.9|5472.9|5482.4|5476.4|5478.9|5472.9|10
1639681660000|2021-12-16 19:07:40|5478.6|5472.6|5476.8|5470.8|5478.6|5472.6|5476.8|5470.8|6
1639681670000|2021-12-16 19:07:50|5476.4|5470.4|5476.9|5470.9|5477.8|5471.8|5476.3|5470.3|3
1639681680000|2021-12-16 19:08:00|5476.6|5470.6|5476.9|5470.9|5477.3|5471.3|5476.4|5470.4|2
1639681690000|2021-12-16 19:08:10|5477.4|5471.4|5477.8|5471.8|5477.8|5471.8|5477.1|5471.1|2
1639681700000|2021-12-16 19:08:20|5477.4|5471.4|5476.9|5470.9|5477.8|5471.8|5476.9|5470.9|127
1639681710000|2021-12-16 19:08:30|5477.6|5471.6|5477.4|5471.4|5477.6|5471.6|5477.4|5471.4|126
1639681720000|2021-12-16 19:08:40|5477.1|5471.1|5476.1|5470.1|5477.4|5471.4|5476.1|5470.1|7
1639681730000|2021-12-16 19:08:50|5475.4|5469.4|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|1
1639681740000|2021-12-16 19:09:00|5475.8|5469.8|5478.1|5472.1|5478.4|5472.4|5475.8|5469.8|10
1639681750000|2021-12-16 19:09:10|5478.3|5472.3|5478.1|5472.1|5478.9|5472.9|5478.1|5472.1|6
1639681760000|2021-12-16 19:09:20|5478.4|5472.4|5475.4|5469.4|5478.4|5472.4|5475.4|5469.4|1
1639681770000|2021-12-16 19:09:30|5476.3|5470.3|5476.1|5470.1|5476.4|5470.4|5475.6|5469.6|4
1639681780000|2021-12-16 19:09:40|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|1
1639681790000|2021-12-16 19:09:50|5476.1|5470.1|5475.6|5469.6|5476.6|5470.6|5475.6|5469.6|4
1639681800000|2021-12-16 19:10:00|5476.1|5470.1|5475.6|5469.6|5476.6|5470.6|5475.4|5469.4|5
1639681810000|2021-12-16 19:10:10|5476.6|5470.6|5477.1|5471.1|5478.1|5472.1|5476.6|5470.6|5
1639681820000|2021-12-16 19:10:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1639681830000|2021-12-16 19:10:30|5477.1|5471.1|5477.1|5471.1|5479.1|5473.1|5477.1|5471.1|2
1639681840000|2021-12-16 19:10:40|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|2
1639681850000|2021-12-16 19:10:50|5477.6|5471.6|5476.4|5470.4|5477.6|5471.6|5475.4|5469.4|6
1639681860000|2021-12-16 19:11:00|5476.3|5470.3|5476.3|5470.3|5476.4|5470.4|5476.3|5470.3|2
1639681870000|2021-12-16 19:11:10|5475.4|5469.4|5473.3|5467.3|5475.4|5469.4|5472.1|5466.1|23
1639681880000|2021-12-16 19:11:20|5473.8|5467.8|5473.1|5467.1|5474.4|5468.4|5473.1|5467.1|3
1639681890000|2021-12-16 19:11:30|5473.3|5467.3|5474.1|5468.1|5474.1|5468.1|5473.3|5467.3|2
1639681900000|2021-12-16 19:11:40|5473.8|5467.8|5475.1|5469.1|5475.1|5469.1|5473.8|5467.8|3
1639681910000|2021-12-16 19:11:50|5474.8|5468.8|5474.3|5468.3|5477.3|5471.3|5474.1|5468.1|5
1639681920000|2021-12-16 19:12:00|5475.1|5469.1|5473.8|5467.8|5475.3|5469.3|5473.8|5467.8|91
1639681930000|2021-12-16 19:12:10|5473.5|5467.5|5475.6|5469.6|5475.6|5469.6|5473.5|5467.5|106
1639681940000|2021-12-16 19:12:20|5475.3|5469.3|5473.3|5467.3|5475.3|5469.3|5473.3|5467.3|2
1639681950000|2021-12-16 19:12:30|5474.3|5468.3|5474.1|5468.1|5474.8|5468.8|5474.1|5468.1|15
1639681960000|2021-12-16 19:12:40|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|3
1639681970000|2021-12-16 19:12:50|5473|5467|5471.8|5465.8|5473.7|5467.7|5471.5|5465.5|6
1639681980000|2021-12-16 19:13:00|5471.3|5465.3|5472.8|5466.8|5473.3|5467.3|5471.3|5465.3|6
1639681990000|2021-12-16 19:13:10|5472|5466|5472.3|5466.3|5472.3|5466.3|5472|5466|0
1639682000000|2021-12-16 19:13:20|5473.3|5467.3|5471.8|5465.8|5473.3|5467.3|5471.8|5465.8|9
1639682010000|2021-12-16 19:13:30|5469.5|5463.5|5471.8|5465.8|5471.8|5465.8|5469.5|5463.5|82
1639682020000|2021-12-16 19:13:40|5470|5464|5468.5|5462.5|5470.3|5464.3|5468.5|5462.5|14
1639682030000|2021-12-16 19:13:50|5469.6|5463.6|5468.8|5462.8|5470.3|5464.3|5468.8|5462.8|54
1639682040000|2021-12-16 19:14:00|5469|5463|5478.3|5472.3|5479.3|5473.3|5469|5463|123
1639682050000|2021-12-16 19:14:10|5478.5|5472.5|5474.6|5468.6|5478.5|5472.5|5472.1|5466.1|122
1639682060000|2021-12-16 19:14:20|5473.1|5467.1|5475.4|5469.4|5476.9|5470.9|5473.1|5467.1|115
1639682070000|2021-12-16 19:14:30|5476.1|5470.1|5475.1|5469.1|5477.3|5471.3|5475.1|5469.1|106
1639682080000|2021-12-16 19:14:40|5475.4|5469.4|5465.9|5459.9|5477.3|5471.3|5465.8|5459.8|82
1639682090000|2021-12-16 19:14:50|5466.3|5460.3|5466.3|5460.3|5471.1|5465.1|5463.6|5457.6|121
1639682100000|2021-12-16 19:15:00|5465.9|5459.9|5460.4|5454.4|5466.8|5460.8|5460.4|5454.4|37
1639682110000|2021-12-16 19:15:10|5461.3|5455.3|5459.4|5453.4|5461.3|5455.3|5457.8|5451.8|49
1639682120000|2021-12-16 19:15:20|5459.8|5453.8|5461.3|5455.3|5461.3|5455.3|5457.9|5451.9|36
1639682130000|2021-12-16 19:15:30|5460.4|5454.4|5464.3|5458.3|5464.3|5458.3|5458.1|5452.1|13
1639682140000|2021-12-16 19:15:40|5463.8|5457.8|5462.3|5456.3|5463.8|5457.8|5461.4|5455.4|11
1639682150000|2021-12-16 19:15:50|5461.8|5455.8|5457.8|5451.8|5461.8|5455.8|5457.8|5451.8|24
1639682160000|2021-12-16 19:16:00|5456.9|5450.9|5457.1|5451.1|5458.9|5452.9|5456.3|5450.3|60
1639682170000|2021-12-16 19:16:10|5456.8|5450.8|5457.1|5451.1|5457.4|5451.4|5456.6|5450.6|1
1639682180000|2021-12-16 19:16:20|5457.4|5451.4|5457.9|5451.9|5457.9|5451.9|5457.1|5451.1|2
1639682190000|2021-12-16 19:16:30|5458.1|5452.1|5453.9|5447.9|5458.9|5452.9|5453.6|5447.6|35
1639682200000|2021-12-16 19:16:40|5455.1|5449.1|5455.3|5449.3|5455.4|5449.4|5455.1|5449.1|1
1639682210000|2021-12-16 19:16:50|5456.8|5450.8|5457.1|5451.1|5457.5|5451.5|5456.3|5450.3|25
1639682220000|2021-12-16 19:17:00|5454.2|5448.2|5457.1|5451.1|5457.8|5451.8|5453.1|5447.1|18
1639682230000|2021-12-16 19:17:10|5459.3|5453.3|5459.6|5453.6|5460.8|5454.8|5459.3|5453.3|17
1639682240000|2021-12-16 19:17:20|5458.8|5452.8|5456.6|5450.6|5459.9|5453.9|5456.6|5450.6|13
1639682250000|2021-12-16 19:17:30|5457.4|5451.4|5455.6|5449.6|5457.6|5451.6|5455.6|5449.6|6
1639682260000|2021-12-16 19:17:40|5455.9|5449.9|5458.1|5452.1|5458.1|5452.1|5455.3|5449.3|10
1639682270000|2021-12-16 19:17:50|5458.4|5452.4|5458.9|5452.9|5459.1|5453.1|5458.4|5452.4|1
1639682280000|2021-12-16 19:18:00|5458.4|5452.4|5456.1|5450.1|5458.4|5452.4|5456.1|5450.1|0
1639682290000|2021-12-16 19:18:10|5455.6|5449.6|5456.1|5450.1|5457.1|5451.1|5455.6|5449.6|2
1639682300000|2021-12-16 19:18:20|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|0
1639682310000|2021-12-16 19:18:30|5457.1|5451.1|5457.1|5451.1|5457.4|5451.4|5457.1|5451.1|2
1639682320000|2021-12-16 19:18:40|5458.1|5452.1|5459.4|5453.4|5459.4|5453.4|5458.1|5452.1|12
1639682330000|2021-12-16 19:18:50|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.9|5452.9|2
1639682340000|2021-12-16 19:19:00|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|3
1639682350000|2021-12-16 19:19:10|5459.4|5453.4|5459.6|5453.6|5460.9|5454.9|5459.4|5453.4|3
1639682360000|2021-12-16 19:19:20|5459.8|5453.8|5459.6|5453.6|5460.6|5454.6|5459.6|5453.6|1
1639682370000|2021-12-16 19:19:30|5459.8|5453.8|5458.9|5452.9|5460.1|5454.1|5458.9|5452.9|6
1639682380000|2021-12-16 19:19:40|5459.2|5453.2|5459.6|5453.6|5461.3|5455.3|5459.2|5453.2|16
1639682390000|2021-12-16 19:19:50|5459.9|5453.9|5459.6|5453.6|5460.1|5454.1|5459.1|5453.1|21
1639702800000|2021-12-17 01:00:00|5466|5460|5467|5461|5470|5462.3|5466|5459.6|7
1639702810000|2021-12-17 01:00:10|5466.8|5460.8|5465.6|5459.6|5466.8|5460.8|5465.1|5459.1|0
1639702820000|2021-12-17 01:00:20|5466|5460|5458.1|5452.1|5466|5460|5457.3|5451.3|3
1639702830000|2021-12-17 01:00:30|5457.8|5451.8|5452.6|5446.6|5457.8|5451.8|5452.6|5446.6|2
1639702850000|2021-12-17 01:00:50|5453|5447|5453|5447|5453.6|5447.6|5452|5446|19
1639702860000|2021-12-17 01:01:00|5452.5|5446.5|5455.3|5449.3|5455.3|5449.3|5452.5|5446.5|4
1639702870000|2021-12-17 01:01:10|5454.7|5448.7|5455|5449|5455|5449|5454|5448|7
1639702880000|2021-12-17 01:01:20|5455.1|5449.1|5455.6|5449.6|5455.6|5449.6|5455.1|5449.1|3
1639702890000|2021-12-17 01:01:30|5456.1|5450.1|5458.3|5448.3|5458.3|5450.1|5456.1|5448.3|0
1639702900000|2021-12-17 01:01:40|5458.6|5448.6|5461.6|5455.6|5461.6|5455.6|5458.6|5448.6|0
1639702920000|2021-12-17 01:02:00|5461.5|5455.5|5461.5|5455.5|5462.5|5456.5|5461|5455|12
1639702930000|2021-12-17 01:02:10|5460.1|5454.1|5461.5|5455.5|5461.5|5455.5|5460.1|5454.1|1
1639702940000|2021-12-17 01:02:20|5461.6|5455.6|5462.5|5456.5|5462.5|5456.5|5461.6|5455.6|0
1639702970000|2021-12-17 01:02:50|5463.1|5457.1|5463|5457|5463.1|5457.1|5463|5457|2
1639702980000|2021-12-17 01:03:00|5462.8|5456.8|5462|5456|5462.8|5456.8|5461.5|5455.5|0
1639702990000|2021-12-17 01:03:10|5461.1|5455.1|5462.3|5456.3|5462.3|5456.3|5461.1|5455.1|0
1639703000000|2021-12-17 01:03:20|5462|5456|5461.5|5455.5|5462|5456|5461.5|5455.5|0
1639703020000|2021-12-17 01:03:40|5462|5456|5462|5456|5462|5456|5462|5456|0
1639703050000|2021-12-17 01:04:10|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1639703060000|2021-12-17 01:04:20|5462|5456|5462|5456|5462|5456|5462|5456|0
1639703070000|2021-12-17 01:04:30|5462.5|5456.5|5464.6|5458.6|5464.6|5458.6|5462.5|5456.5|2
1639703080000|2021-12-17 01:04:40|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.6|5460.6|0
1639703090000|2021-12-17 01:04:50|5467.1|5461.1|5467.3|5461.3|5469.1|5463.1|5466.5|5460.5|3
1639703100000|2021-12-17 01:05:00|5468.6|5462.6|5467.3|5461.3|5468.8|5462.8|5467.1|5461.1|0
1639703110000|2021-12-17 01:05:10|5467.6|5461.6|5468.3|5462.3|5468.6|5462.6|5467.6|5461.6|0
1639703140000|2021-12-17 01:05:40|5468.6|5462.6|5469.5|5463.5|5469.5|5463.5|5468.6|5462.6|0
1639703150000|2021-12-17 01:05:50|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|2
1639703160000|2021-12-17 01:06:00|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|0
1639703170000|2021-12-17 01:06:10|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|0
1639703180000|2021-12-17 01:06:20|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1639703190000|2021-12-17 01:06:30|5468.5|5462.5|5468.6|5462.6|5468.6|5462.6|5468.5|5462.5|0
1639703200000|2021-12-17 01:06:40|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|0
1639703210000|2021-12-17 01:06:50|5468.5|5462.5|5468|5462|5468.5|5462.5|5468|5462|0
1639703220000|2021-12-17 01:07:00|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1639703240000|2021-12-17 01:07:20|5466|5460|5463.6|5457.6|5466|5460|5463.6|5457.6|1
1639703250000|2021-12-17 01:07:30|5464|5458|5464|5458|5464|5458|5464|5458|0
1639703260000|2021-12-17 01:07:40|5464.8|5458.8|5467.8|5461.8|5467.8|5461.8|5464.8|5458.8|4
1639703270000|2021-12-17 01:07:50|5468|5462|5469.1|5463.1|5469.3|5463.3|5468|5462|18
1639703280000|2021-12-17 01:08:00|5469.3|5463.3|5469.3|5463.3|5470.1|5464.1|5469.3|5463.3|1
1639703290000|2021-12-17 01:08:10|5469.5|5463.5|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|0
1639703300000|2021-12-17 01:08:20|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|0
1639703310000|2021-12-17 01:08:30|5468.5|5462.5|5468.6|5462.6|5469|5463|5468.5|5462.5|1
1639703320000|2021-12-17 01:08:40|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1639703350000|2021-12-17 01:09:10|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1639703360000|2021-12-17 01:09:20|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|2
1639703370000|2021-12-17 01:09:30|5470|5464|5470.1|5464.1|5470.6|5464.6|5470|5464|0
1639703380000|2021-12-17 01:09:40|5470.6|5464.6|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|2
1639703400000|2021-12-17 01:10:00|5470.3|5464.3|5472.6|5466.6|5472.8|5466.8|5470.1|5464.1|5
1639703410000|2021-12-17 01:10:10|5472|5466|5472.6|5466.6|5472.6|5466.6|5472|5466|0
1639703420000|2021-12-17 01:10:20|5472.5|5466.5|5472.1|5466.1|5472.5|5466.5|5472.1|5466.1|0
1639703440000|2021-12-17 01:10:40|5471.8|5465.8|5472.1|5466.1|5472.1|5466.1|5471.8|5465.8|0
1639703450000|2021-12-17 01:10:50|5472.6|5466.6|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|2
1639703460000|2021-12-17 01:11:00|5473|5467|5475.5|5469.5|5475.5|5469.5|5473|5467|3
1639703470000|2021-12-17 01:11:10|5475|5469|5474.6|5468.6|5475|5469|5474.6|5468.6|3
1639703480000|2021-12-17 01:11:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1639703500000|2021-12-17 01:11:40|5472.8|5466.8|5471.1|5465.1|5472.8|5466.8|5470.6|5464.6|3
1639703510000|2021-12-17 01:11:50|5471.3|5465.3|5473.1|5467.1|5473.1|5467.1|5471.3|5465.3|1
1639703520000|2021-12-17 01:12:00|5472.6|5466.6|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|3
1639703570000|2021-12-17 01:12:50|5473.3|5467.3|5472.5|5466.5|5473.3|5467.3|5472.5|5466.5|1
1639703580000|2021-12-17 01:13:00|5472|5466|5472|5466|5472|5466|5472|5466|0
1639703590000|2021-12-17 01:13:10|5471.8|5465.8|5471|5465|5471.8|5465.8|5471|5465|1
1639703600000|2021-12-17 01:13:20|||||||||1
1639703610000|2021-12-17 01:13:30|5470.3|5464.3|5468.6|5462.6|5470.3|5464.3|5468.1|5462.1|4
1639703630000|2021-12-17 01:13:50|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|1
1639703640000|2021-12-17 01:14:00|5468.6|5462.6|5469.1|5463.1|5469.1|5463.1|5468.5|5462.5|1
1639703660000|2021-12-17 01:14:20|5469.5|5463.5|5471|5465|5471|5465|5469.5|5463.5|3
1639703670000|2021-12-17 01:14:30|5471.1|5465.1|5472|5466|5472|5466|5471.1|5465.1|0
1639703680000|2021-12-17 01:14:40|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|1
1639703690000|2021-12-17 01:14:50|5472|5466|5472|5466|5472|5466|5472|5466|0
1639703700000|2021-12-17 01:15:00|5473.1|5467.1|5472.2|5466.2|5473.5|5467.5|5470.7|5464.7|7
1639703710000|2021-12-17 01:15:10|5475|5469|5474.7|5468.7|5475|5469|5473.7|5467.7|6
1639703730000|2021-12-17 01:15:30|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|0
1639703740000|2021-12-17 01:15:40|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|0
1639703750000|2021-12-17 01:15:50|5474|5468|5474|5468|5474|5468|5474|5468|1
1639703760000|2021-12-17 01:16:00|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|3
1639703780000|2021-12-17 01:16:20|5474|5468|5474|5468|5474.2|5468.2|5473.7|5467.7|4
1639703790000|2021-12-17 01:16:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1639703800000|2021-12-17 01:16:40|5474.3|5468.3|5475|5469|5475|5469|5474.3|5468.3|0
1639703820000|2021-12-17 01:17:00|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|0
1639703830000|2021-12-17 01:17:10|5475.2|5469.2|5475.5|5469.5|5475.5|5469.5|5475.2|5469.2|0
1639703850000|2021-12-17 01:17:30|5476|5470|5472.7|5466.7|5476|5470|5472.7|5466.7|3
1639703860000|2021-12-17 01:17:40|5472.5|5466.5|5471.8|5465.8|5472.5|5466.5|5471.8|5465.8|0
1639703870000|2021-12-17 01:17:50|5471.5|5465.5|5471.2|5465.2|5471.5|5465.5|5471.2|5465.2|0
1639703880000|2021-12-17 01:18:00|5471|5465|5471|5465|5471|5465|5471|5465|0
1639703890000|2021-12-17 01:18:10|||||||||1
1639703920000|2021-12-17 01:18:40|||||||||1
1639703930000|2021-12-17 01:18:50|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639703940000|2021-12-17 01:19:00|5471.5|5465.5|5470.3|5464.3|5471.5|5465.5|5470.3|5464.3|0
1639703950000|2021-12-17 01:19:10|||||||||1
1639703960000|2021-12-17 01:19:20|5470.8|5464.8|5470.3|5464.3|5470.8|5464.8|5470.3|5464.3|1
1639703970000|2021-12-17 01:19:30|5470.2|5464.2|5470|5464|5470.2|5464.2|5470|5464|1
1639703980000|2021-12-17 01:19:40|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1639703990000|2021-12-17 01:19:50|5469|5463|5469.2|5463.2|5469.2|5463.2|5469|5463|2
1639704000000|2021-12-17 01:20:00|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1639704040000|2021-12-17 01:20:40|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|1
1639704050000|2021-12-17 01:20:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1639704060000|2021-12-17 01:21:00|5469|5463|5466.2|5460.2|5469|5463|5466|5460|3
1639704070000|2021-12-17 01:21:10|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639704080000|2021-12-17 01:21:20|5466.5|5460.5|5466.7|5460.7|5466.7|5460.7|5466.5|5460.5|0
1639704090000|2021-12-17 01:21:30|5467|5461|5467.5|5461.5|5467.7|5461.7|5467|5461|4
1639704110000|2021-12-17 01:21:50|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1639704120000|2021-12-17 01:22:00|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5468.7|5462.7|1
1639704130000|2021-12-17 01:22:10|5469|5463|5469.2|5463.2|5469.2|5463.2|5468.8|5462.8|0
1639704160000|2021-12-17 01:22:40|||||||||1
1639704170000|2021-12-17 01:22:50|5469|5463|5469.2|5463.2|5469.2|5463.2|5469|5463|2
1639704180000|2021-12-17 01:23:00|5470|5464|5470|5464|5471.2|5465.2|5470|5464|1
1639704190000|2021-12-17 01:23:10|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1639704200000|2021-12-17 01:23:20|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|0
1639704220000|2021-12-17 01:23:40|5471|5465|5470.7|5464.7|5471|5465|5470.7|5464.7|0
1639704240000|2021-12-17 01:24:00|5471.2|5465.2|5470.7|5464.7|5471.2|5465.2|5470.7|5464.7|0
1639704270000|2021-12-17 01:24:30|5471|5465|5471.2|5465.2|5471.2|5465.2|5471|5465|0
1639704280000|2021-12-17 01:24:40|5471.5|5465.5|5471.5|5465.5|5472|5466|5471.5|5465.5|1
1639704290000|2021-12-17 01:24:50|5471.7|5465.7|5472|5466|5472|5466|5471.7|5465.7|2
1639704300000|2021-12-17 01:25:00|5472.5|5466.5|5471.5|5465.5|5472.5|5466.5|5471.5|5465.5|0
1639704340000|2021-12-17 01:25:40|||||||||1
1639704350000|2021-12-17 01:25:50|5471.7|5465.7|5472|5466|5472|5466|5471.7|5465.7|0
1639704360000|2021-12-17 01:26:00|5471.5|5465.5|5469.5|5463.5|5471.5|5465.5|5469.5|5463.5|1
1639704380000|2021-12-17 01:26:20|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|1
1639704400000|2021-12-17 01:26:40|5471.2|5465.2|5471.5|5465.5|5472|5466|5471|5465|3
1639704410000|2021-12-17 01:26:50|5472|5466|5472|5466|5472|5466|5472|5466|0
1639704420000|2021-12-17 01:27:00|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1639704430000|2021-12-17 01:27:10|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|0
1639704450000|2021-12-17 01:27:30|5471|5465|5471|5465|5471|5465|5471|5465|0
1639704470000|2021-12-17 01:27:50|5471.2|5465.2|5470.7|5464.7|5471.2|5465.2|5470.7|5464.7|1
1639704480000|2021-12-17 01:28:00|5470.5|5464.5|5470.2|5464.2|5470.5|5464.5|5470.2|5464.2|0
1639704510000|2021-12-17 01:28:30|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|1
1639704520000|2021-12-17 01:28:40|5470.5|5464.5|5470.8|5464.8|5470.8|5464.8|5470.5|5464.5|0
1639704530000|2021-12-17 01:28:50|5471|5465|5470.8|5464.8|5471.2|5465.2|5470.7|5464.7|0
1639704540000|2021-12-17 01:29:00|5471.7|5465.7|5471.5|5465.5|5472|5466|5471.5|5465.5|2
1639704550000|2021-12-17 01:29:10|5471.7|5465.7|5472|5466|5472|5466|5471.7|5465.7|0
1639704560000|2021-12-17 01:29:20|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1639704580000|2021-12-17 01:29:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639704590000|2021-12-17 01:29:50|5472|5466|5472|5466|5472|5466|5472|5466|1
1639704610000|2021-12-17 01:30:10|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1639704620000|2021-12-17 01:30:20|||||||||1
1639704630000|2021-12-17 01:30:30|5472.3|5466.3|5473.2|5467.2|5473.2|5467.2|5472.3|5466.3|3
1639704650000|2021-12-17 01:30:50|5474.7|5468.7|5475.2|5469.2|5475.3|5469.3|5474.7|5468.7|1
1639704660000|2021-12-17 01:31:00|5474.7|5468.7|5474.3|5468.3|5474.7|5468.7|5474.3|5468.3|2
1639704690000|2021-12-17 01:31:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1639704720000|2021-12-17 01:32:00|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|1
1639704750000|2021-12-17 01:32:30|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|1
1639704770000|2021-12-17 01:32:50|||||||||1
1639704780000|2021-12-17 01:33:00|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|1
1639704800000|2021-12-17 01:33:20|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1639704810000|2021-12-17 01:33:30|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639704840000|2021-12-17 01:34:00|5472.5|5466.5|5472.2|5466.2|5472.5|5466.5|5472|5466|1
1639704860000|2021-12-17 01:34:20|5472|5466|5472|5466|5472|5466|5472|5466|0
1639704880000|2021-12-17 01:34:40|5473.2|5467.2|5476.2|5470.2|5476.2|5470.2|5473.2|5467.2|2
1639704890000|2021-12-17 01:34:50|5476|5470|5476|5470|5476|5470|5476|5470|0
1639704920000|2021-12-17 01:35:20|5477.2|5471.2|5477|5471|5477.2|5471.2|5477|5471|2
1639704930000|2021-12-17 01:35:30|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1639705010000|2021-12-17 01:36:50|5477.5|5471.5|5478.2|5472.2|5478.7|5472.7|5477.5|5471.5|3
1639705020000|2021-12-17 01:37:00|5477.7|5471.7|5477.3|5471.3|5477.7|5471.7|5477.3|5471.3|0
1639705030000|2021-12-17 01:37:10|5477|5471|5477|5471|5477|5471|5477|5471|0
1639705050000|2021-12-17 01:37:30|5477.2|5471.2|5476.2|5470.2|5477.2|5471.2|5476.2|5470.2|0
1639705060000|2021-12-17 01:37:40|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|0
1639705070000|2021-12-17 01:37:50|5476|5470|5476.2|5470.2|5476.2|5470.2|5476|5470|1
1639705080000|2021-12-17 01:38:00|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1639705090000|2021-12-17 01:38:10|5476.8|5470.8|5476.3|5470.3|5476.8|5470.8|5476.3|5470.3|0
1639705110000|2021-12-17 01:38:30|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1639705120000|2021-12-17 01:38:40|5476.3|5470.3|5476.7|5470.7|5476.8|5470.8|5476.3|5470.3|0
1639705130000|2021-12-17 01:38:50|5476.3|5470.3|5476|5470|5476.3|5470.3|5476|5470|2
1639705140000|2021-12-17 01:39:00|5475.8|5469.8|5474.2|5468.2|5475.8|5469.8|5474.2|5468.2|25
1639705160000|2021-12-17 01:39:20|5473.7|5467.7|5472.7|5466.7|5473.7|5467.7|5472.7|5466.7|19
1639705190000|2021-12-17 01:39:50|5472.2|5466.2|5472.7|5466.7|5472.7|5466.7|5471.7|5465.7|1
1639705200000|2021-12-17 01:40:00|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1639705210000|2021-12-17 01:40:10|5472.8|5466.8|5475.7|5469.7|5475.7|5469.7|5472.8|5466.8|8
1639705220000|2021-12-17 01:40:20|5477.7|5471.7|5476.7|5470.7|5477.7|5471.7|5476.7|5470.7|1
1639705230000|2021-12-17 01:40:30|5476.2|5470.2|5475.7|5469.7|5476.2|5470.2|5475.7|5469.7|2
1639705240000|2021-12-17 01:40:40|5475.8|5469.8|5476.7|5470.7|5476.7|5470.7|5475.8|5469.8|0
1639705250000|2021-12-17 01:40:50|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|1
1639705260000|2021-12-17 01:41:00|5477|5471|5475.7|5469.7|5477|5471|5475.7|5469.7|1
1639705270000|2021-12-17 01:41:10|5475.2|5469.2|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|1
1639705290000|2021-12-17 01:41:30|5475.8|5469.8|5476.3|5470.3|5476.3|5470.3|5475.8|5469.8|0
1639705300000|2021-12-17 01:41:40|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1639705310000|2021-12-17 01:41:50|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1639705320000|2021-12-17 01:42:00|5476.7|5470.7|5476|5470|5477.2|5471.2|5476|5470|1
1639705330000|2021-12-17 01:42:10|5476.2|5470.2|5477.7|5471.7|5477.7|5471.7|5476.2|5470.2|2
1639705340000|2021-12-17 01:42:20|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|3
1639705350000|2021-12-17 01:42:30|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1639705360000|2021-12-17 01:42:40|5477.8|5471.8|5478.2|5472.2|5478.2|5472.2|5477.8|5471.8|0
1639705370000|2021-12-17 01:42:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639705380000|2021-12-17 01:43:00|5477.7|5471.7|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|1
1639705390000|2021-12-17 01:43:10|5477|5471|5477.7|5471.7|5477.7|5471.7|5476.8|5470.8|0
1639705400000|2021-12-17 01:43:20|5477.3|5471.3|5477.2|5471.2|5477.3|5471.3|5477.2|5471.2|0
1639705430000|2021-12-17 01:43:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|2
1639705440000|2021-12-17 01:44:00|5478.5|5472.5|5477.2|5471.2|5478.5|5472.5|5477.2|5471.2|0
1639705450000|2021-12-17 01:44:10|5478.7|5472.7|5477.7|5471.7|5478.7|5472.7|5477.7|5471.7|1
1639705460000|2021-12-17 01:44:20|5478.5|5472.5|5477.2|5471.2|5478.7|5472.7|5477.2|5471.2|33
1639705470000|2021-12-17 01:44:30|5477.5|5471.5|5477.7|5471.7|5477.7|5471.7|5477.5|5471.5|0
1639705490000|2021-12-17 01:44:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5477.7|5471.7|1
1639705520000|2021-12-17 01:45:20|5479.2|5473.2|5478.7|5472.7|5479.2|5473.2|5478.7|5472.7|0
1639705530000|2021-12-17 01:45:30|5483|5477|5483|5477|5483|5477|5483|5477|4
1639705540000|2021-12-17 01:45:40|5483.2|5477.2|5482.5|5476.5|5483.2|5477.2|5482.5|5476.5|1
1639705550000|2021-12-17 01:45:50|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.5|5476.5|0
1639705560000|2021-12-17 01:46:00|5482.8|5476.8|5482.5|5476.5|5482.8|5476.8|5482.5|5476.5|0
1639705570000|2021-12-17 01:46:10|5482.2|5476.2|5481.5|5475.5|5482.2|5476.2|5481.5|5475.5|1
1639705590000|2021-12-17 01:46:30|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1639705600000|2021-12-17 01:46:40|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|1
1639705610000|2021-12-17 01:46:50|||||||||1
1639705620000|2021-12-17 01:47:00|5483.5|5477.5|5483.2|5477.2|5483.5|5477.5|5483|5477|1
1639705630000|2021-12-17 01:47:10|5482.2|5476.2|5485.5|5479.5|5485.5|5479.5|5482.2|5476.2|16
1639705640000|2021-12-17 01:47:20|5485|5479|5482.2|5476.2|5485|5479|5481.5|5475.5|2
1639705660000|2021-12-17 01:47:40|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1639705680000|2021-12-17 01:48:00|5480.2|5474.2|5480.7|5474.7|5480.7|5474.7|5480.2|5474.2|1
1639705690000|2021-12-17 01:48:10|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1639705700000|2021-12-17 01:48:20|5480|5474|5479|5473|5480|5474|5479|5473|1
1639705720000|2021-12-17 01:48:40|5479.3|5473.3|5479.7|5473.7|5479.7|5473.7|5479.3|5473.3|0
1639705740000|2021-12-17 01:49:00|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.5|5473.5|25
1639705750000|2021-12-17 01:49:10|5479.5|5473.5|5479.7|5473.7|5479.7|5473.7|5479.5|5473.5|1
1639705760000|2021-12-17 01:49:20|5479.8|5473.8|5479.7|5473.7|5479.8|5473.8|5479.7|5473.7|0
1639705790000|2021-12-17 01:49:50|5479.5|5473.5|5479.2|5473.2|5479.5|5473.5|5479.2|5473.2|0
1639705800000|2021-12-17 01:50:00|5479.7|5473.7|5479.2|5473.2|5479.7|5473.7|5479.2|5473.2|0
1639705820000|2021-12-17 01:50:20|5479.7|5473.7|5479.8|5473.8|5479.8|5473.8|5479.7|5473.7|1
1639705830000|2021-12-17 01:50:30|5480.3|5474.3|5482.2|5476.2|5482.2|5476.2|5480.3|5474.3|0
1639705840000|2021-12-17 01:50:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1639705860000|2021-12-17 01:51:00|5481.5|5475.5|5481.2|5475.2|5481.5|5475.5|5481.2|5475.2|0
1639705910000|2021-12-17 01:51:50|5479.8|5473.8|5479.7|5473.7|5479.8|5473.8|5479.7|5473.7|85
1639705920000|2021-12-17 01:52:00|5479|5473|5479|5473|5479|5473|5479|5473|0
1639705930000|2021-12-17 01:52:10|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1639705970000|2021-12-17 01:52:50|5479|5473|5479|5473|5479|5473|5479|5473|1
1639706000000|2021-12-17 01:53:20|5478.8|5472.8|5478.5|5472.5|5478.8|5472.8|5478.5|5472.5|0
1639706010000|2021-12-17 01:53:30|5478|5472|5479|5473|5479|5473|5478|5472|3
1639706020000|2021-12-17 01:53:40|5479.2|5473.2|5479|5473|5479.2|5473.2|5479|5473|0
1639706040000|2021-12-17 01:54:00|5479.5|5473.5|5478.5|5472.5|5479.5|5473.5|5478.5|5472.5|1
1639706050000|2021-12-17 01:54:10|||||||||1
1639706090000|2021-12-17 01:54:50|5478|5472|5476|5470|5478|5472|5476|5470|3
1639706100000|2021-12-17 01:55:00|5475.8|5469.8|5475.5|5469.5|5475.8|5469.8|5475.5|5469.5|0
1639706140000|2021-12-17 01:55:40|5475.7|5469.7|5476|5470|5476|5470|5475.7|5469.7|0
1639706150000|2021-12-17 01:55:50|5477|5471|5476.5|5470.5|5477|5471|5476.5|5470.5|1
1639706160000|2021-12-17 01:56:00|5476|5470|5475.5|5469.5|5476|5470|5475.5|5469.5|0
1639706180000|2021-12-17 01:56:20|5476|5470|5476|5470|5476|5470|5476|5470|0
1639706210000|2021-12-17 01:56:50|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|1
1639706220000|2021-12-17 01:57:00|5476.7|5470.7|5476|5470|5477|5471|5476|5470|0
1639706240000|2021-12-17 01:57:20|5475|5469|5475|5469|5475|5469|5475|5469|0
1639706270000|2021-12-17 01:57:50|5475.2|5469.2|5476|5470|5476|5470|5475.2|5469.2|0
1639706290000|2021-12-17 01:58:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1639706300000|2021-12-17 01:58:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|1
1639706310000|2021-12-17 01:58:30|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1639706320000|2021-12-17 01:58:40|5476|5470|5476.3|5470.3|5476.3|5470.3|5476|5470|0
1639706330000|2021-12-17 01:58:50|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1639706340000|2021-12-17 01:59:00|5476.5|5470.5|5476.2|5470.2|5476.5|5470.5|5476.2|5470.2|0
1639706350000|2021-12-17 01:59:10|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|2
1639706370000|2021-12-17 01:59:30|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1639706390000|2021-12-17 01:59:50|5475|5469|5475|5469|5475|5469|5475|5469|1
1639706400000|2021-12-17 02:00:00|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|0
1639706410000|2021-12-17 02:00:10|5475|5469|5476.3|5470.3|5476.3|5470.3|5475|5469|1
1639706420000|2021-12-17 02:00:20|5476.7|5470.7|5477.2|5471.2|5477.2|5471.2|5476.7|5470.7|0
1639706430000|2021-12-17 02:00:30|5476.8|5470.8|5476.2|5470.2|5476.8|5470.8|5476.2|5470.2|0
1639706440000|2021-12-17 02:00:40|5477|5471|5476.7|5470.7|5477|5471|5476.7|5470.7|0
1639706450000|2021-12-17 02:00:50|5476.8|5470.8|5477|5471|5477|5471|5476.8|5470.8|0
1639706460000|2021-12-17 02:01:00|5476.7|5470.7|5477.2|5471.2|5477.2|5471.2|5476.7|5470.7|0
1639706470000|2021-12-17 02:01:10|5478|5472|5478|5472|5478|5472|5478|5472|0
1639706480000|2021-12-17 02:01:20|5477.8|5471.8|5478|5472|5478|5472|5477.2|5471.2|0
1639706490000|2021-12-17 02:01:30|5477.5|5471.5|5478|5472|5478.3|5472.3|5477|5471|2
1639706500000|2021-12-17 02:01:40|5477.5|5471.5|5478|5472|5478|5472|5477.5|5471.5|0
1639706520000|2021-12-17 02:02:00|5477.5|5471.5|5481|5475|5481|5475|5477.5|5471.5|4
1639706530000|2021-12-17 02:02:10|5481.2|5475.2|5480.5|5474.5|5481.2|5475.2|5480.5|5474.5|0
1639706560000|2021-12-17 02:02:40|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1639706580000|2021-12-17 02:03:00|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480|5474|3
1639706620000|2021-12-17 02:03:40|5480|5474|5480|5474|5480|5474|5480|5474|0
1639706640000|2021-12-17 02:04:00|5480.5|5474.5|5481.7|5475.7|5481.7|5475.7|5480.5|5474.5|5
1639706700000|2021-12-17 02:05:00|5482.3|5476.3|5483.2|5477.2|5483.2|5477.2|5482.3|5476.3|0
1639706710000|2021-12-17 02:05:10|5482.8|5476.8|5482.7|5476.7|5482.8|5476.8|5482.7|5476.7|0
1639706750000|2021-12-17 02:05:50|5481.7|5475.7|5482.3|5476.3|5482.3|5476.3|5481.7|5475.7|1
1639706760000|2021-12-17 02:06:00|5482.7|5476.7|5480.5|5474.5|5482.7|5476.7|5480.5|5474.5|8
1639706810000|2021-12-17 02:06:50|||||||||1
1639706820000|2021-12-17 02:07:00|5480.3|5474.3|5480|5474|5480.3|5474.3|5480|5474|0
1639706830000|2021-12-17 02:07:10|5480.2|5474.2|5481|5475|5481|5475|5480|5474|4
1639706840000|2021-12-17 02:07:20|5480.7|5474.7|5481.2|5475.2|5481.3|5475.3|5480.5|5474.5|3
1639706860000|2021-12-17 02:07:40|5481.5|5475.5|5481.5|5475.5|5482|5476|5481.5|5475.5|0
1639706870000|2021-12-17 02:07:50|5482|5476|5482|5476|5482|5476|5482|5476|0
1639706880000|2021-12-17 02:08:00|5481.8|5475.8|5482|5476|5482.2|5476.2|5481.5|5475.5|2
1639706910000|2021-12-17 02:08:30|5483.7|5477.7|5484.7|5478.7|5484.7|5478.7|5483.7|5477.7|3
1639706930000|2021-12-17 02:08:50|5484.5|5478.5|5483.3|5477.3|5484.5|5478.5|5483.3|5477.3|1
1639706940000|2021-12-17 02:09:00|5483.7|5477.7|5485.2|5479.2|5485.5|5479.5|5483.7|5477.7|2
1639706950000|2021-12-17 02:09:10|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1639706970000|2021-12-17 02:09:30|5485.3|5479.3|5486|5480|5486|5480|5485|5479|2
1639706980000|2021-12-17 02:09:40|5486.7|5480.7|5486|5480|5486.7|5480.7|5486|5480|1
1639707000000|2021-12-17 02:10:00|5485.2|5479.2|5485.2|5479.2|5485.5|5479.5|5485.2|5479.2|1
1639707010000|2021-12-17 02:10:10|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1639707060000|2021-12-17 02:11:00|5485.7|5479.7|5487|5481|5487.5|5481.5|5485.7|5479.7|2
1639707070000|2021-12-17 02:11:10|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|1
1639707080000|2021-12-17 02:11:20|5487|5481|5487.2|5481.2|5487.2|5481.2|5486.5|5480.5|0
1639707090000|2021-12-17 02:11:30|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1639707100000|2021-12-17 02:11:40|5487.2|5481.2|5486.2|5480.2|5487.2|5481.2|5486.2|5480.2|0
1639707120000|2021-12-17 02:12:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486|5480|1
1639707130000|2021-12-17 02:12:10|5486.5|5480.5|5486.2|5480.2|5486.5|5480.5|5486.2|5480.2|0
1639707150000|2021-12-17 02:12:30|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1639707170000|2021-12-17 02:12:50|5486.5|5480.5|5486.7|5480.7|5486.7|5480.7|5486.2|5480.2|0
1639707180000|2021-12-17 02:13:00|5487.2|5481.2|5486|5480|5487.2|5481.2|5486|5480|1
1639707190000|2021-12-17 02:13:10|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1639707220000|2021-12-17 02:13:40|5485.3|5479.3|5484.5|5478.5|5485.3|5479.3|5484.5|5478.5|1
1639707240000|2021-12-17 02:14:00|5484.3|5478.3|5484.7|5478.7|5484.7|5478.7|5484|5478|5
1639707250000|2021-12-17 02:14:10|5484|5478|5484|5478|5484|5478|5484|5478|1
1639707260000|2021-12-17 02:14:20|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1639707290000|2021-12-17 02:14:50|||||||||1
1639707300000|2021-12-17 02:15:00|5483.5|5477.5|5483|5477|5483.5|5477.5|5483|5477|0
1639707330000|2021-12-17 02:15:30|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1639707380000|2021-12-17 02:16:20|5482|5476|5482|5476|5482|5476|5482|5476|0
1639707410000|2021-12-17 02:16:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1639707440000|2021-12-17 02:17:20|5483|5477|5483|5477|5483|5477|5483|5477|3
1639707470000|2021-12-17 02:17:50|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|1
1639707490000|2021-12-17 02:18:10|5484|5478|5484|5478|5484|5478|5484|5478|2
1639707500000|2021-12-17 02:18:20|5484.2|5478.2|5484.5|5478.5|5484.5|5478.5|5484.2|5478.2|0
1639707520000|2021-12-17 02:18:40|5483.7|5477.7|5483.3|5477.3|5483.7|5477.7|5483.3|5477.3|0
1639707540000|2021-12-17 02:19:00|5483.2|5477.2|5482.7|5476.7|5483.2|5477.2|5482.7|5476.7|2
1639707570000|2021-12-17 02:19:30|5482.2|5476.2|5483.5|5477.5|5483.5|5477.5|5482.2|5476.2|0
1639707580000|2021-12-17 02:19:40|5484|5478|5484|5478|5484|5478|5484|5478|0
1639707600000|2021-12-17 02:20:00|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|1
1639707630000|2021-12-17 02:20:30|5484|5478|5484|5478|5484|5478|5484|5478|0
1639707650000|2021-12-17 02:20:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|1
1639707700000|2021-12-17 02:21:40|5484|5478|5483.5|5477.5|5484|5478|5483.5|5477.5|1
1639707710000|2021-12-17 02:21:50|5483.3|5477.3|5483|5477|5483.3|5477.3|5483|5477|1
1639707780000|2021-12-17 02:23:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|3
1639707840000|2021-12-17 02:24:00|5481|5475|5482.7|5476.7|5482.7|5476.7|5481|5475|2
1639707860000|2021-12-17 02:24:20|5481.3|5475.3|5481.2|5475.2|5481.3|5475.3|5481.2|5475.2|2
1639707870000|2021-12-17 02:24:30|5481|5475|5481.2|5475.2|5481.2|5475.2|5481|5475|0
1639707890000|2021-12-17 02:24:50|5481|5475|5481.2|5475.2|5481.2|5475.2|5481|5475|0
1639707910000|2021-12-17 02:25:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|1
1639707920000|2021-12-17 02:25:20|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5
1639707930000|2021-12-17 02:25:30|5480|5474|5480|5474|5480|5474|5480|5474|0
1639707950000|2021-12-17 02:25:50|5480.3|5474.3|5480.5|5474.5|5480.5|5474.5|5480.3|5474.3|0
1639708020000|2021-12-17 02:27:00|5480|5474|5480|5474|5480|5474|5480|5474|4
1639708050000|2021-12-17 02:27:30|||||||||4
1639708060000|2021-12-17 02:27:40|5479.2|5473.2|5479.5|5473.5|5480|5474|5479.2|5473.2|0
1639708080000|2021-12-17 02:28:00|5479|5473|5479|5473|5479|5473|5479|5473|0
1639708100000|2021-12-17 02:28:20|5480|5474|5479.5|5473.5|5480|5474|5479.5|5473.5|3
1639708140000|2021-12-17 02:29:00|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.5|5473.5|5
1639708170000|2021-12-17 02:29:30|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|3
1639708200000|2021-12-17 02:30:00|5479.3|5473.3|5479.5|5473.5|5479.7|5473.7|5479.3|5473.3|2
1639708210000|2021-12-17 02:30:10|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.5|5473.5|0
1639708220000|2021-12-17 02:30:20|5480|5474|5480|5474|5480|5474|5480|5474|0
1639708250000|2021-12-17 02:30:50|||||||||1
1639708260000|2021-12-17 02:31:00|5479.8|5473.8|5484.2|5478.2|5484.2|5478.2|5479.5|5473.5|5
1639708270000|2021-12-17 02:31:10|5484.7|5478.7|5485|5479|5485.2|5479.2|5484.7|5478.7|0
1639708280000|2021-12-17 02:31:20|5485.2|5479.2|5486|5480|5486|5480|5485.2|5479.2|0
1639708290000|2021-12-17 02:31:30|5486.5|5480.5|5485.3|5479.3|5486.7|5480.7|5485.3|5479.3|0
1639708300000|2021-12-17 02:31:40|5485.8|5479.8|5487.2|5481.2|5487.2|5481.2|5485.8|5479.8|0
1639708320000|2021-12-17 02:32:00|5487.7|5481.7|5487.5|5481.5|5488.8|5482.8|5487|5481|3
1639708340000|2021-12-17 02:32:20|5487.2|5481.2|5486.5|5480.5|5487.2|5481.2|5486.5|5480.5|1
1639708350000|2021-12-17 02:32:30|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|0
1639708360000|2021-12-17 02:32:40|5487|5481|5487|5481|5487.2|5481.2|5487|5481|0
1639708370000|2021-12-17 02:32:50|5487.2|5481.2|5487|5481|5487.2|5481.2|5487|5481|0
1639708380000|2021-12-17 02:33:00|5487.3|5481.3|5487.7|5481.7|5488.6|5482.6|5487|5481|3
1639708440000|2021-12-17 02:34:00|5487.3|5481.3|5487|5481|5487.7|5481.7|5487|5481|3
1639708460000|2021-12-17 02:34:20|5486.7|5480.7|5486.5|5480.5|5486.7|5480.7|5486.5|5480.5|0
1639708470000|2021-12-17 02:34:30|5485.5|5479.5|5486.2|5480.2|5486.7|5480.7|5484.7|5478.7|0
1639708480000|2021-12-17 02:34:40|5486|5480|5486|5480|5486|5480|5486|5480|0
1639708490000|2021-12-17 02:34:50|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485|5479|0
1639708500000|2021-12-17 02:35:00|5485|5479|5484.2|5478.2|5485.2|5479.2|5484|5478|0
1639708540000|2021-12-17 02:35:40|5484|5478|5486|5480|5486|5480|5484|5478|6
1639708550000|2021-12-17 02:35:50|5486.5|5480.5|5488|5482|5488|5482|5486.5|5480.5|1
1639708570000|2021-12-17 02:36:10|5488.7|5482.7|5488.3|5482.3|5490|5484|5488.2|5482.2|9
1639708580000|2021-12-17 02:36:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1639708600000|2021-12-17 02:36:40|5488.8|5482.8|5488.2|5482.2|5488.8|5482.8|5488.2|5482.2|0
1639708620000|2021-12-17 02:37:00|5488.3|5482.3|5487.7|5481.7|5488.3|5482.3|5487.7|5481.7|3
1639708630000|2021-12-17 02:37:10|5487|5481|5486.2|5480.2|5487|5481|5486.2|5480.2|0
1639708640000|2021-12-17 02:37:20|5486.5|5480.5|5485.7|5479.7|5486.7|5480.7|5485.7|5479.7|1
1639708690000|2021-12-17 02:38:10|5486|5480|5486.2|5480.2|5486.2|5480.2|5486|5480|0
1639708710000|2021-12-17 02:38:30|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|0
1639708730000|2021-12-17 02:38:50|5485|5479|5485|5479|5485|5479|5485|5479|1
1639708740000|2021-12-17 02:39:00|5485.2|5479.2|5480.2|5474.2|5485.2|5479.2|5480.2|5474.2|11
1639708750000|2021-12-17 02:39:10|5480.3|5474.3|5482.2|5476.2|5482.2|5476.2|5480.3|5474.3|1
1639708770000|2021-12-17 02:39:30|5483.5|5477.5|5485.5|5479.5|5485.5|5479.5|5483.5|5477.5|2
1639708780000|2021-12-17 02:39:40|5485|5479|5481.7|5475.7|5485|5479|5481.7|5475.7|3
1639708790000|2021-12-17 02:39:50|5481.5|5475.5|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|0
1639708800000|2021-12-17 02:40:00|5481.5|5475.5|5481.2|5475.2|5481.5|5475.5|5481.2|5475.2|0
1639708810000|2021-12-17 02:40:10|5482.3|5476.3|5480.2|5474.2|5482.3|5476.3|5480|5474|12
1639708820000|2021-12-17 02:40:20|5480.5|5474.5|5480.5|5474.5|5480.7|5474.7|5480.5|5474.5|0
1639708830000|2021-12-17 02:40:30|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1639708840000|2021-12-17 02:40:40|5481|5475|5481.2|5475.2|5481.2|5475.2|5480.8|5474.8|0
1639708860000|2021-12-17 02:41:00|5481.3|5475.3|5481.7|5475.7|5481.7|5475.7|5481.3|5475.3|0
1639708880000|2021-12-17 02:41:20|5480.2|5474.2|5481.2|5475.2|5481.2|5475.2|5479.6|5473.6|7
1639708890000|2021-12-17 02:41:30|5481|5475|5481|5475|5481|5475|5481|5475|0
1639708910000|2021-12-17 02:41:50|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1639708920000|2021-12-17 02:42:00|5480.7|5474.7|5481|5475|5481|5475|5480.7|5474.7|1
1639708930000|2021-12-17 02:42:10|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.5|5474.5|1
1639708940000|2021-12-17 02:42:20|5480.5|5474.5|5481.5|5475.5|5481.5|5475.5|5480.5|5474.5|0
1639708980000|2021-12-17 02:43:00|5481|5475|5480.5|5474.5|5481|5475|5480.5|5474.5|0
1639708990000|2021-12-17 02:43:10|5478.9|5472.9|5477.5|5471.5|5478.9|5472.9|5477.5|5471.5|2
1639709030000|2021-12-17 02:43:50|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|1
1639709040000|2021-12-17 02:44:00|5477.5|5471.5|5477.7|5471.7|5477.8|5471.8|5477.5|5471.5|5
1639709080000|2021-12-17 02:44:40|5478.2|5472.2|5479.2|5473.2|5479.2|5473.2|5478.2|5472.2|0
1639709090000|2021-12-17 02:44:50|5479|5473|5478.7|5472.7|5479|5473|5478.7|5472.7|0
1639709100000|2021-12-17 02:45:00|5478.8|5472.8|5478.7|5472.7|5479.2|5473.2|5478|5472|2
1639709120000|2021-12-17 02:45:20|5479|5473|5479.2|5473.2|5479.2|5473.2|5479|5473|0
1639709140000|2021-12-17 02:45:40|5480|5474|5480.5|5474.5|5480.5|5474.5|5480|5474|1
1639709150000|2021-12-17 02:45:50|5481|5475|5481.2|5475.2|5481.2|5475.2|5481|5475|1
1639709180000|2021-12-17 02:46:20|5481|5475|5481|5475|5481|5475|5481|5475|0
1639709190000|2021-12-17 02:46:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1639709220000|2021-12-17 02:47:00|5482|5476|5481|5475|5482.5|5476.5|5481|5475|0
1639709310000|2021-12-17 02:48:30|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1639709320000|2021-12-17 02:48:40|5481|5475|5481|5475|5481|5475|5481|5475|0
1639709330000|2021-12-17 02:48:50|5480.7|5474.7|5480.5|5474.5|5480.7|5474.7|5480.5|5474.5|0
1639709340000|2021-12-17 02:49:00|5481|5475|5481.7|5475.7|5481.7|5475.7|5481|5475|6
1639709350000|2021-12-17 02:49:10|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1639709360000|2021-12-17 02:49:20|5481.1|5475.1|5480.7|5474.7|5481.1|5475.1|5480.7|5474.7|0
1639709370000|2021-12-17 02:49:30|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1639709390000|2021-12-17 02:49:50|5480.5|5474.5|5481.5|5475.5|5481.5|5475.5|5480.5|5474.5|0
1639709410000|2021-12-17 02:50:10|5481|5475|5480.7|5474.7|5481|5475|5480.7|5474.7|0
1639709420000|2021-12-17 02:50:20|5481|5475|5480.5|5474.5|5481|5475|5480.5|5474.5|0
1639709460000|2021-12-17 02:51:00|5480|5474|5480.2|5474.2|5480.2|5474.2|5480|5474|2
1639709480000|2021-12-17 02:51:20|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1639709520000|2021-12-17 02:52:00|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|1
1639709530000|2021-12-17 02:52:10|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1639709540000|2021-12-17 02:52:20|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1639709560000|2021-12-17 02:52:40|5479.8|5473.8|5481.5|5475.5|5481.7|5475.7|5479.8|5473.8|0
1639709570000|2021-12-17 02:52:50|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1639709580000|2021-12-17 02:53:00|5481|5475|5481|5475|5481|5475|5481|5475|0
1639709630000|2021-12-17 02:53:50|5480|5474|5480|5474|5480|5474|5480|5474|1
1639709640000|2021-12-17 02:54:00|5480.7|5474.7|5481.8|5475.8|5481.8|5475.8|5480.7|5474.7|6
1639709650000|2021-12-17 02:54:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1639709660000|2021-12-17 02:54:20|5481.8|5475.8|5480.8|5474.8|5481.8|5475.8|5480.8|5474.8|0
1639709700000|2021-12-17 02:55:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1639709740000|2021-12-17 02:55:40|5480.3|5474.3|5480.2|5474.2|5480.3|5474.3|5480.2|5474.2|0
1639709750000|2021-12-17 02:55:50|5480|5474|5479.7|5473.7|5480|5474|5479.7|5473.7|1
1639709760000|2021-12-17 02:56:00|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1639709770000|2021-12-17 02:56:10|5479|5473|5478|5472|5479|5473|5478|5472|3
1639709780000|2021-12-17 02:56:20|5478.8|5472.8|5478.5|5472.5|5478.8|5472.8|5478.5|5472.5|0
1639709790000|2021-12-17 02:56:30|5478|5472|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|0
1639709800000|2021-12-17 02:56:40|5478.2|5472.2|5478.3|5472.3|5478.3|5472.3|5478.2|5472.2|0
1639709810000|2021-12-17 02:56:50|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.3|5472.3|0
1639709820000|2021-12-17 02:57:00|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639709830000|2021-12-17 02:57:10|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1639709840000|2021-12-17 02:57:20|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1639709860000|2021-12-17 02:57:40|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1639709870000|2021-12-17 02:57:50|||||||||1
1639709900000|2021-12-17 02:58:20|5473|5467|5473|5467|5473|5467|5473|5467|14
1639709940000|2021-12-17 02:59:00|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473|5467|6
1639709950000|2021-12-17 02:59:10|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1639709990000|2021-12-17 02:59:50|5472.8|5466.8|5472.7|5466.7|5472.8|5466.8|5472.7|5466.7|3
1639710000000|2021-12-17 03:00:00|5472.5|5466.5|5472|5466|5472.5|5466.5|5472|5466|0
1639710010000|2021-12-17 03:00:10|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|1
1639710030000|2021-12-17 03:00:30|5469.3|5463.3|5468.2|5462.2|5469.3|5463.3|5468.2|5462.2|0
1639710070000|2021-12-17 03:01:10|5469.7|5463.7|5469.2|5463.2|5469.7|5463.7|5469.2|5463.2|0
1639710080000|2021-12-17 03:01:20|5469|5463|5468.2|5462.2|5469|5463|5468.2|5462.2|0
1639710090000|2021-12-17 03:01:30|5468|5462|5467.7|5461.7|5468|5462|5467.2|5461.2|0
1639710100000|2021-12-17 03:01:40|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|0
1639710120000|2021-12-17 03:02:00|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|2
1639710150000|2021-12-17 03:02:30|5466.7|5460.7|5467.7|5461.7|5467.7|5461.7|5466.7|5460.7|0
1639710160000|2021-12-17 03:02:40|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1639710190000|2021-12-17 03:03:10|||||||||1
1639710230000|2021-12-17 03:03:50|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|1
1639710240000|2021-12-17 03:04:00|5469.3|5463.3|5468.2|5462.2|5469.3|5463.3|5468.2|5462.2|7
1639710270000|2021-12-17 03:04:30|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1639710300000|2021-12-17 03:05:00|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|0
1639710310000|2021-12-17 03:05:10|5468.3|5462.3|5468.2|5462.2|5469.2|5463.2|5468.2|5462.2|0
1639710320000|2021-12-17 03:05:20|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1639710330000|2021-12-17 03:05:30|5468.2|5462.2|5465.8|5459.8|5468.2|5462.2|5465.8|5459.8|5
1639710340000|2021-12-17 03:05:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1639710350000|2021-12-17 03:05:50|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|0
1639710360000|2021-12-17 03:06:00|5464|5458|5463|5457|5464|5458|5463|5457|2
1639710380000|2021-12-17 03:06:20|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|1
1639710390000|2021-12-17 03:06:30|5463|5457|5463|5457|5463|5457|5463|5457|0
1639710430000|2021-12-17 03:07:10|5462.6|5456.6|5464|5458|5464|5458|5462.2|5456.2|3
1639710440000|2021-12-17 03:07:20|5463.8|5457.8|5463.7|5457.7|5464|5458|5463.7|5457.7|0
1639710450000|2021-12-17 03:07:30|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|0
1639710460000|2021-12-17 03:07:40|5463.8|5457.8|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|0
1639710480000|2021-12-17 03:08:00|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|0
1639710490000|2021-12-17 03:08:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639710510000|2021-12-17 03:08:30|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1639710530000|2021-12-17 03:08:50|5465.3|5459.3|5466.2|5460.2|5466.2|5460.2|5465.3|5459.3|0
1639710540000|2021-12-17 03:09:00|5466.5|5460.5|5465.7|5459.7|5466.7|5460.7|5465.7|5459.7|1
1639710580000|2021-12-17 03:09:40|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|0
1639710660000|2021-12-17 03:11:00|5466.5|5460.5|5466.2|5460.2|5466.5|5460.5|5466.2|5460.2|0
1639710670000|2021-12-17 03:11:10|5466.7|5460.7|5467.4|5461.4|5467.4|5461.4|5466.7|5460.7|0
1639710690000|2021-12-17 03:11:30|5464.8|5458.8|5462.9|5456.9|5464.8|5458.8|5462.9|5456.9|5
1639710700000|2021-12-17 03:11:40|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1639710730000|2021-12-17 03:12:10|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1639710750000|2021-12-17 03:12:30|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|1
1639710760000|2021-12-17 03:12:40|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1639710770000|2021-12-17 03:12:50|5462.2|5456.2|5458.2|5452.2|5462.2|5456.2|5458|5452|10
1639710830000|2021-12-17 03:13:50|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|2
1639710840000|2021-12-17 03:14:00|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|8
1639710880000|2021-12-17 03:14:40|5459.2|5453.2|5458.4|5452.4|5459.2|5453.2|5458.4|5452.4|2
1639710900000|2021-12-17 03:15:00|5457.4|5451.4|5456.5|5450.5|5457.4|5451.4|5456.5|5450.5|7
1639710910000|2021-12-17 03:15:10|5456.7|5450.7|5456.5|5450.5|5456.7|5450.7|5456.5|5450.5|1
1639710920000|2021-12-17 03:15:20|5456.2|5450.2|5454.7|5448.7|5456.2|5450.2|5454.7|5448.7|0
1639710930000|2021-12-17 03:15:30|5454.9|5448.9|5456|5450|5456|5450|5454.9|5448.9|1
1639710950000|2021-12-17 03:15:50|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|1
1639710960000|2021-12-17 03:16:00|5456|5450|5450.2|5444.2|5456|5450|5450.2|5444.2|2
1639710970000|2021-12-17 03:16:10|5450.4|5444.4|5450.2|5444.2|5450.7|5444.7|5450.2|5444.2|0
1639710980000|2021-12-17 03:16:20|5450.5|5444.5|5451.4|5445.4|5451.4|5445.4|5450.5|5444.5|2
1639710990000|2021-12-17 03:16:30|5450.7|5444.7|5450.5|5444.5|5450.7|5444.7|5450.3|5444.3|5
1639711010000|2021-12-17 03:16:50|5450.3|5444.3|5449.7|5443.7|5450.3|5444.3|5449.7|5443.7|1
1639711020000|2021-12-17 03:17:00|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1639711040000|2021-12-17 03:17:20|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|2
1639711050000|2021-12-17 03:17:30|5449.5|5443.5|5449.2|5443.2|5449.5|5443.5|5449.2|5443.2|1
1639711060000|2021-12-17 03:17:40|5450.7|5444.7|5452|5446|5452.5|5446.5|5450.7|5444.7|3
1639711070000|2021-12-17 03:17:50|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|11
1639711090000|2021-12-17 03:18:10|5451.5|5445.5|5451.2|5445.2|5451.5|5445.5|5451.2|5445.2|2
1639711120000|2021-12-17 03:18:40|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|3
1639711140000|2021-12-17 03:19:00|5452.2|5446.2|5452.5|5446.5|5452.5|5446.5|5452|5446|0
1639711150000|2021-12-17 03:19:10|5452.8|5446.8|5452.7|5446.7|5453.2|5447.2|5452.7|5446.7|0
1639711160000|2021-12-17 03:19:20|5453.5|5447.5|5453.2|5447.2|5453.5|5447.5|5453.2|5447.2|0
1639711170000|2021-12-17 03:19:30|5454|5448|5455.7|5449.7|5455.7|5449.7|5454|5448|0
1639711180000|2021-12-17 03:19:40|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|1
1639711210000|2021-12-17 03:20:10|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1639711280000|2021-12-17 03:21:20|5457|5451|5460|5454|5460.5|5454.5|5457|5451|0
1639711300000|2021-12-17 03:21:40|5460.4|5454.4|5460|5454|5460.4|5454.4|5460|5454|0
1639711320000|2021-12-17 03:22:00|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639711330000|2021-12-17 03:22:10|5459.3|5453.3|5459|5453|5459.3|5453.3|5459|5453|0
1639711340000|2021-12-17 03:22:20|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639711350000|2021-12-17 03:22:30|5458.8|5452.8|5459|5453|5459|5453|5458.5|5452.5|1
1639711430000|2021-12-17 03:23:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1639711440000|2021-12-17 03:24:00|5459|5453|5460.2|5454.2|5462.7|5456.7|5459|5453|8
1639711450000|2021-12-17 03:24:10|5460.4|5454.4|5460|5454|5460.7|5454.7|5460|5454|0
1639711560000|2021-12-17 03:26:00|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1639711620000|2021-12-17 03:27:00|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639711690000|2021-12-17 03:28:10|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1639711710000|2021-12-17 03:28:30|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639711720000|2021-12-17 03:28:40|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1639711760000|2021-12-17 03:29:20|5459.9|5453.9|5460.5|5454.5|5460.5|5454.5|5459.9|5453.9|0
1639711780000|2021-12-17 03:29:40|5461|5455|5460.5|5454.5|5461|5455|5460.5|5454.5|0
1639711810000|2021-12-17 03:30:10|5461|5455|5461|5455|5461|5455|5460.5|5454.5|0
1639711820000|2021-12-17 03:30:20|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|0
1639711860000|2021-12-17 03:31:00|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|0
1639711900000|2021-12-17 03:31:40|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1639711920000|2021-12-17 03:32:00|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|0
1639711970000|2021-12-17 03:32:50|5462.4|5456.4|5462.2|5456.2|5462.4|5456.4|5462.2|5456.2|0
1639711980000|2021-12-17 03:33:00|5462|5456|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|0
1639712020000|2021-12-17 03:33:40|5461.5|5455.5|5460.5|5454.5|5461.5|5455.5|5460.5|5454.5|0
1639712040000|2021-12-17 03:34:00|5460.3|5454.3|5459.7|5453.7|5460.3|5454.3|5459.7|5453.7|2
1639712160000|2021-12-17 03:36:00|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639712180000|2021-12-17 03:36:20|5459.9|5453.9|5459.7|5453.7|5459.9|5453.9|5459.7|5453.7|0
1639712240000|2021-12-17 03:37:20|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639712250000|2021-12-17 03:37:30|5458.7|5452.7|5458.9|5452.9|5458.9|5452.9|5458.7|5452.7|0
1639712300000|2021-12-17 03:38:20|5458.7|5452.7|5458.9|5452.9|5458.9|5452.9|5458.7|5452.7|0
1639712320000|2021-12-17 03:38:40|5458.7|5452.7|5458.9|5452.9|5458.9|5452.9|5458.7|5452.7|0
1639712330000|2021-12-17 03:38:50|5459.2|5453.2|5459.5|5453.5|5459.5|5453.5|5459.2|5453.2|0
1639712340000|2021-12-17 03:39:00|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639712360000|2021-12-17 03:39:20|5459.9|5453.9|5459.7|5453.7|5459.9|5453.9|5459.7|5453.7|0
1639712370000|2021-12-17 03:39:30|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639712380000|2021-12-17 03:39:40|5460.4|5454.4|5460.7|5454.7|5460.7|5454.7|5460.4|5454.4|0
1639712390000|2021-12-17 03:39:50|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|1
1639712460000|2021-12-17 03:41:00|5462.4|5456.4|5462.2|5456.2|5462.4|5456.4|5462.2|5456.2|0
1639712480000|2021-12-17 03:41:20|5461.9|5455.9|5461.7|5455.7|5461.9|5455.9|5461.7|5455.7|0
1639712570000|2021-12-17 03:42:50|5461.9|5455.9|5461.7|5455.7|5461.9|5455.9|5461.7|5455.7|0
1639712650000|2021-12-17 03:44:10|5462.5|5456.5|5463.2|5457.2|5463.2|5457.2|5462.5|5456.5|0
1639712670000|2021-12-17 03:44:30|5462.9|5456.9|5462.7|5456.7|5462.9|5456.9|5462.7|5456.7|0
1639712720000|2021-12-17 03:45:20|5463.3|5457.3|5463.7|5457.7|5463.7|5457.7|5463.3|5457.3|1
1639712730000|2021-12-17 03:45:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|1
1639712740000|2021-12-17 03:45:40|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639712790000|2021-12-17 03:46:30|5464.4|5458.4|5465|5459|5465|5459|5464.4|5458.4|0
1639712800000|2021-12-17 03:46:40|5464.8|5458.8|5464.2|5458.2|5464.8|5458.8|5464.2|5458.2|0
1639712810000|2021-12-17 03:46:50|||||||||1
1639712820000|2021-12-17 03:47:00|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|1
1639712860000|2021-12-17 03:47:40|5463.9|5457.9|5464.5|5458.5|5464.5|5458.5|5463.9|5457.9|0
1639712960000|2021-12-17 03:49:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639712970000|2021-12-17 03:49:30|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|1
1639713080000|2021-12-17 03:51:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639713110000|2021-12-17 03:51:50|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1639713180000|2021-12-17 03:53:00|||||||||3
1639713220000|2021-12-17 03:53:40|5464.3|5458.3|5464.2|5458.2|5464.3|5458.3|5464.2|5458.2|0
1639713230000|2021-12-17 03:53:50|5464|5458|5464.2|5458.2|5464.2|5458.2|5464|5458|1
1639713240000|2021-12-17 03:54:00|5464.5|5458.5|5464.5|5458.5|5465|5459|5464.5|5458.5|2
1639713350000|2021-12-17 03:55:50|5464|5458|5464.5|5458.5|5464.5|5458.5|5464|5458|3
1639713410000|2021-12-17 03:56:50|||||||||8
1639713470000|2021-12-17 03:57:50|||||||||54
1639713480000|2021-12-17 03:58:00|||||||||3
1639713490000|2021-12-17 03:58:10|5464.7|5458.7|5464.5|5458.5|5464.7|5458.7|5464.5|5458.5|1
1639713500000|2021-12-17 03:58:20|||||||||25
1639713580000|2021-12-17 03:59:40|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1639713590000|2021-12-17 03:59:50|5464|5458|5464|5458|5464|5458|5464|5458|1
1639713600000|2021-12-17 04:00:00|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5
1639713640000|2021-12-17 04:00:40|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1639713650000|2021-12-17 04:00:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639713660000|2021-12-17 04:01:00|5464|5458|5464|5458|5464|5458|5464|5458|42
1639713670000|2021-12-17 04:01:10|||||||||42
1639713680000|2021-12-17 04:01:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1639713700000|2021-12-17 04:01:40|5465|5459|5464.5|5458.5|5465|5459|5464.5|5458.5|0
1639713710000|2021-12-17 04:01:50|5464.7|5458.7|5464.5|5458.5|5465|5459|5464.5|5458.5|0
1639713770000|2021-12-17 04:02:50|||||||||1
1639713800000|2021-12-17 04:03:20|5464.2|5458.2|5468.9|5462.9|5468.9|5462.9|5464.2|5458.2|12
1639713820000|2021-12-17 04:03:40|5468.7|5462.7|5467.4|5461.4|5468.7|5462.7|5467.4|5461.4|2
1639713840000|2021-12-17 04:04:00|5467.7|5461.7|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|0
1639713850000|2021-12-17 04:04:10|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|0
1639713870000|2021-12-17 04:04:30|5466.2|5460.2|5465.2|5459.2|5466.2|5460.2|5465.2|5459.2|0
1639713880000|2021-12-17 04:04:40|5464.7|5458.7|5464.5|5458.5|5464.7|5458.7|5464.5|5458.5|0
1639713890000|2021-12-17 04:04:50|5464.8|5458.8|5465|5459|5465|5459|5464.8|5458.8|1
1639713900000|2021-12-17 04:05:00|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1639713940000|2021-12-17 04:05:40|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639713950000|2021-12-17 04:05:50|||||||||1
1639713970000|2021-12-17 04:06:10|5464|5458|5464|5458|5464|5458|5464|5458|53
1639713980000|2021-12-17 04:06:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|4
1639713990000|2021-12-17 04:06:30|5464|5458|5464.2|5458.2|5464.2|5458.2|5464|5458|0
1639714010000|2021-12-17 04:06:50|5464.5|5458.5|5465|5459|5465|5459|5464.5|5458.5|0
1639714020000|2021-12-17 04:07:00|5464.8|5458.8|5464.5|5458.5|5464.8|5458.8|5464.5|5458.5|0
1639714060000|2021-12-17 04:07:40|5464.7|5458.7|5465.4|5459.4|5465.4|5459.4|5464.7|5458.7|3
1639714070000|2021-12-17 04:07:50|5465.2|5459.2|5465|5459|5465.2|5459.2|5465|5459|0
1639714080000|2021-12-17 04:08:00|5464.8|5458.8|5464.5|5458.5|5464.8|5458.8|5464.5|5458.5|0
1639714090000|2021-12-17 04:08:10|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639714100000|2021-12-17 04:08:20|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|1
1639714110000|2021-12-17 04:08:30|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1639714130000|2021-12-17 04:08:50|5460.4|5454.4|5459.4|5453.4|5460.4|5454.4|5459.4|5453.4|0
1639714170000|2021-12-17 04:09:30|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639714200000|2021-12-17 04:10:00|5460|5454|5460.2|5454.2|5460.2|5454.2|5460|5454|0
1639714210000|2021-12-17 04:10:10|5461|5455|5462.5|5456.5|5463|5457|5461|5455|2
1639714230000|2021-12-17 04:10:30|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|2
1639714240000|2021-12-17 04:10:40|5460.5|5454.5|5460.2|5454.2|5460.5|5454.5|5460.2|5454.2|0
1639714250000|2021-12-17 04:10:50|5460.4|5454.4|5460.7|5454.7|5461.2|5455.2|5460.4|5454.4|0
1639714260000|2021-12-17 04:11:00|5460.5|5454.5|5460.2|5454.2|5460.5|5454.5|5460.2|5454.2|0
1639714280000|2021-12-17 04:11:20|5460.4|5454.4|5461.7|5455.7|5461.9|5455.9|5460.4|5454.4|1
1639714320000|2021-12-17 04:12:00|5461.5|5455.5|5461.2|5455.2|5461.5|5455.5|5461.2|5455.2|0
1639714340000|2021-12-17 04:12:20|5461|5455|5460.2|5454.2|5461|5455|5460.2|5454.2|0
1639714370000|2021-12-17 04:12:50|5459.9|5453.9|5459.7|5453.7|5459.9|5453.9|5459.7|5453.7|1
1639714410000|2021-12-17 04:13:30|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1639714420000|2021-12-17 04:13:40|5460.5|5454.5|5459.7|5453.7|5460.5|5454.5|5459.7|5453.7|0
1639714480000|2021-12-17 04:14:40|5459.3|5453.3|5459|5453|5459.3|5453.3|5459|5453|0
1639714490000|2021-12-17 04:14:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1639714500000|2021-12-17 04:15:00|5459|5453|5458.5|5452.5|5459|5453|5458.5|5452.5|1
1639714540000|2021-12-17 04:15:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639714560000|2021-12-17 04:16:00|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1639714570000|2021-12-17 04:16:10|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|3
1639714580000|2021-12-17 04:16:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1639714600000|2021-12-17 04:16:40|5455|5449|5455|5449|5455|5449|5455|5449|1
1639714650000|2021-12-17 04:17:30|5455.2|5449.2|5455.7|5449.7|5455.7|5449.7|5455.2|5449.2|0
1639714670000|2021-12-17 04:17:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1639714740000|2021-12-17 04:19:00|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1639714800000|2021-12-17 04:20:00|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1639714840000|2021-12-17 04:20:40|5455.5|5449.5|5455.9|5449.9|5455.9|5449.9|5455.5|5449.5|0
1639714850000|2021-12-17 04:20:50|5453|5447|5453|5447|5453|5447|5453|5447|5
1639714940000|2021-12-17 04:22:20|||||||||21
1639715160000|2021-12-17 04:26:00|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639715210000|2021-12-17 04:26:50|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1639715220000|2021-12-17 04:27:00|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639715520000|2021-12-17 04:32:00|5452|5446|5451.5|5445.5|5452|5446|5451.5|5445.5|1
1639715550000|2021-12-17 04:32:30|5452|5446|5452|5446|5452|5446|5452|5446|2
1639715580000|2021-12-17 04:33:00|5451.8|5445.8|5451|5445|5451.8|5445.8|5451|5445|0
1639715590000|2021-12-17 04:33:10|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1639715620000|2021-12-17 04:33:40|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639715640000|2021-12-17 04:34:00|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1639715660000|2021-12-17 04:34:20|5451.5|5445.5|5451.3|5445.3|5451.5|5445.5|5451.3|5445.3|0
1639715670000|2021-12-17 04:34:30|5451|5445|5451|5445|5451|5445|5451|5445|0
1639715820000|2021-12-17 04:37:00|5452|5446|5451.5|5445.5|5452|5446|5451.5|5445.5|3
1639715870000|2021-12-17 04:37:50|5451.7|5445.7|5452|5446|5452|5446|5451.7|5445.7|0
1639715910000|2021-12-17 04:38:30|5452.3|5446.3|5452.5|5446.5|5452.5|5446.5|5452.3|5446.3|0
1639715930000|2021-12-17 04:38:50|5452.7|5446.7|5453|5447|5453|5447|5452.7|5446.7|0
1639715980000|2021-12-17 04:39:40|5452.8|5446.8|5452.2|5446.2|5452.8|5446.8|5452.2|5446.2|1
1639716000000|2021-12-17 04:40:00|5451.7|5445.7|5451.2|5445.2|5451.7|5445.7|5451.2|5445.2|0
1639716020000|2021-12-17 04:40:20|5451|5445|5451.2|5445.2|5451.2|5445.2|5451|5445|2
1639716050000|2021-12-17 04:40:50|5451.8|5445.8|5452.2|5446.2|5452.2|5446.2|5451.8|5445.8|2
1639716420000|2021-12-17 04:47:00|5451.7|5445.7|5451.2|5445.2|5451.7|5445.7|5451.2|5445.2|0
1639716550000|2021-12-17 04:49:10|5450.9|5444.9|5450.7|5444.7|5450.9|5444.9|5450.7|5444.7|0
1639716680000|2021-12-17 04:51:20|5450.4|5444.4|5450.7|5444.7|5450.7|5444.7|5450.4|5444.4|0
1639716700000|2021-12-17 04:51:40|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1639716810000|2021-12-17 04:53:30|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|1
1639717000000|2021-12-17 04:56:40|5450.3|5444.3|5450.2|5444.2|5450.3|5444.3|5450.2|5444.2|1
1639717080000|2021-12-17 04:58:00|5450.4|5444.4|5451.2|5445.2|5451.2|5445.2|5450.4|5444.4|0
1639717150000|2021-12-17 04:59:10|5451|5445|5451|5445|5451|5445|5451|5445|2
1639717250000|2021-12-17 05:00:50|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5
1639717260000|2021-12-17 05:01:00|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1639717320000|2021-12-17 05:02:00|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639717330000|2021-12-17 05:02:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1639717380000|2021-12-17 05:03:00|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639717520000|2021-12-17 05:05:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1639717530000|2021-12-17 05:05:30|5451|5445|5451.2|5445.2|5451.2|5445.2|5451|5445|0
1639717560000|2021-12-17 05:06:00|5451|5445|5451|5445|5451|5445|5451|5445|0
1639717570000|2021-12-17 05:06:10|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639717620000|2021-12-17 05:07:00|5451|5445|5451.2|5445.2|5451.2|5445.2|5451|5445|0
1639717730000|2021-12-17 05:08:50|5450.5|5444.5|5449.5|5443.5|5450.5|5444.5|5449.5|5443.5|5
1639717740000|2021-12-17 05:09:00|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1639717790000|2021-12-17 05:09:50|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1639717800000|2021-12-17 05:10:00|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1639717810000|2021-12-17 05:10:10|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1639717820000|2021-12-17 05:10:20|5450.5|5444.5|5451.2|5445.2|5451.2|5445.2|5450.5|5444.5|0
1639717860000|2021-12-17 05:11:00|5451|5445|5451|5445|5451|5445|5451|5445|0
1639717980000|2021-12-17 05:13:00|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|1
1639718010000|2021-12-17 05:13:30|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639718090000|2021-12-17 05:14:50|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1639718110000|2021-12-17 05:15:10|||||||||1
1639718150000|2021-12-17 05:15:50|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639718250000|2021-12-17 05:17:30|5450.4|5444.4|5450.2|5444.2|5450.4|5444.4|5450.2|5444.2|1
1639718270000|2021-12-17 05:17:50|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1639718280000|2021-12-17 05:18:00|5451.2|5445.2|5451|5445|5451.2|5445.2|5451|5445|1
1639718320000|2021-12-17 05:18:40|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1639718360000|2021-12-17 05:19:20|5452|5446|5452|5446|5452|5446|5452|5446|1
1639718370000|2021-12-17 05:19:30|5451|5445|5451|5445|5451.2|5445.2|5451|5445|0
1639718380000|2021-12-17 05:19:40|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639718450000|2021-12-17 05:20:50|5451|5445|5451|5445|5451|5445|5451|5445|0
1639718480000|2021-12-17 05:21:20|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639718500000|2021-12-17 05:21:40|5451|5445|5451.2|5445.2|5451.2|5445.2|5451|5445|0
1639718510000|2021-12-17 05:21:50|5451|5445|5451|5445|5451|5445|5451|5445|0
1639718520000|2021-12-17 05:22:00|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639718560000|2021-12-17 05:22:40|5450.9|5444.9|5451.2|5445.2|5451.2|5445.2|5450.9|5444.9|0
1639718570000|2021-12-17 05:22:50|5451|5445|5450.7|5444.7|5451|5445|5450.7|5444.7|0
1639718730000|2021-12-17 05:25:30|5450.5|5444.5|5450.2|5444.2|5450.5|5444.5|5450.2|5444.2|0
1639718740000|2021-12-17 05:25:40|5450.7|5444.7|5450.7|5444.7|5450.9|5444.9|5450.7|5444.7|0
1639718780000|2021-12-17 05:26:20|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1639718840000|2021-12-17 05:27:20|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1639718930000|2021-12-17 05:28:50|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639718940000|2021-12-17 05:29:00|5450.4|5444.4|5450.2|5444.2|5450.4|5444.4|5450.2|5444.2|1
1639718950000|2021-12-17 05:29:10|||||||||1
1639719080000|2021-12-17 05:31:20|5450|5444|5450.2|5444.2|5450.2|5444.2|5449.7|5443.7|1
1639719130000|2021-12-17 05:32:10|5450.4|5444.4|5450.7|5444.7|5450.7|5444.7|5450.4|5444.4|0
1639719160000|2021-12-17 05:32:40|5450.5|5444.5|5452.5|5446.5|5452.5|5446.5|5449.7|5443.7|1
1639719170000|2021-12-17 05:32:50|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|0
1639719180000|2021-12-17 05:33:00|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.4|5446.4|0
1639719190000|2021-12-17 05:33:10|5452.2|5446.2|5452|5446|5452.2|5446.2|5452|5446|0
1639719210000|2021-12-17 05:33:30|5452.2|5446.2|5453|5447|5453|5447|5452.2|5446.2|0
1639719300000|2021-12-17 05:35:00|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|2
1639719360000|2021-12-17 05:36:00|5455|5449|5454.5|5448.5|5455|5449|5454.5|5448.5|2
1639719370000|2021-12-17 05:36:10|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1639719380000|2021-12-17 05:36:20|||||||||1
1639719390000|2021-12-17 05:36:30|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1639719420000|2021-12-17 05:37:00|5456.5|5450.5|5457|5451|5457.5|5451.5|5456.5|5450.5|0
1639719430000|2021-12-17 05:37:10|5456.9|5450.9|5456.5|5450.5|5456.9|5450.9|5456.5|5450.5|0
1639719440000|2021-12-17 05:37:20|5457|5451|5457|5451|5457|5451|5457|5451|0
1639719460000|2021-12-17 05:37:40|5457.2|5451.2|5457|5451|5458.2|5452.2|5457|5451|0
1639719480000|2021-12-17 05:38:00|5456.5|5450.5|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|0
1639719490000|2021-12-17 05:38:10|5455.2|5449.2|5455.7|5449.7|5455.7|5449.7|5455.2|5449.2|0
1639719540000|2021-12-17 05:39:00|5455.9|5449.9|5455.7|5449.7|5456.5|5450.5|5455.7|5449.7|0
1639719550000|2021-12-17 05:39:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1639719560000|2021-12-17 05:39:20|5456.7|5450.7|5457|5451|5457|5451|5456.7|5450.7|0
1639719590000|2021-12-17 05:39:50|5456.7|5450.7|5455.9|5449.9|5456.7|5450.7|5455.9|5449.9|1
1639719600000|2021-12-17 05:40:00|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1639719620000|2021-12-17 05:40:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1639719630000|2021-12-17 05:40:30|5456.5|5450.5|5457.2|5451.2|5457.2|5451.2|5456.5|5450.5|0
1639719700000|2021-12-17 05:41:40|5457|5451|5457|5451|5457|5451|5457|5451|0
1639719710000|2021-12-17 05:41:50|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.2|5450.2|0
1639719720000|2021-12-17 05:42:00|5457|5451|5457|5451|5457.2|5451.2|5457|5451|0
1639719770000|2021-12-17 05:42:50|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1639719780000|2021-12-17 05:43:00|5457|5451|5457|5451|5457|5451|5457|5451|0
1639719830000|2021-12-17 05:43:50|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1639719840000|2021-12-17 05:44:00|5457|5451|5457.7|5451.7|5457.7|5451.7|5457|5451|0
1639719850000|2021-12-17 05:44:10|5458.2|5452.2|5458|5452|5458.2|5452.2|5457.7|5451.7|0
1639719870000|2021-12-17 05:44:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1639719890000|2021-12-17 05:44:50|5458.2|5452.2|5457.2|5451.2|5458.7|5452.7|5457.2|5451.2|0
1639719900000|2021-12-17 05:45:00|5457.4|5451.4|5458.7|5452.7|5458.7|5452.7|5457.4|5451.4|0
1639719910000|2021-12-17 05:45:10|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1639719920000|2021-12-17 05:45:20|5459.9|5453.9|5460.7|5454.7|5460.7|5454.7|5459.9|5453.9|0
1639719950000|2021-12-17 05:45:50|5460.4|5454.4|5460.2|5454.2|5460.4|5454.4|5460|5454|3
1639719960000|2021-12-17 05:46:00|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|0
1639720020000|2021-12-17 05:47:00|5460.7|5454.7|5462.2|5456.2|5462.7|5456.7|5460.7|5454.7|1
1639720030000|2021-12-17 05:47:10|5462|5456|5462|5456|5462|5456|5462|5456|0
1639720080000|2021-12-17 05:48:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1639720090000|2021-12-17 05:48:10|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1639720100000|2021-12-17 05:48:20|5462.2|5456.2|5461.7|5455.7|5462.5|5456.5|5461.7|5455.7|0
1639720110000|2021-12-17 05:48:30|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639720120000|2021-12-17 05:48:40|5461.4|5455.4|5461.7|5455.7|5462.2|5456.2|5461.4|5455.4|0
1639720140000|2021-12-17 05:49:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1639720160000|2021-12-17 05:49:20|5462.4|5456.4|5458.9|5452.9|5462.7|5456.7|5458.9|5452.9|3
1639720170000|2021-12-17 05:49:30|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639720180000|2021-12-17 05:49:40|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639720200000|2021-12-17 05:50:00|5458.5|5452.5|5458.4|5452.4|5458.5|5452.5|5458.4|5452.4|1
1639720210000|2021-12-17 05:50:10|5458.2|5452.2|5457.9|5451.9|5458.2|5452.2|5457.9|5451.9|0
1639720220000|2021-12-17 05:50:20|5458.2|5452.2|5459.4|5453.4|5459.4|5453.4|5458.2|5452.2|3
1639720250000|2021-12-17 05:50:50|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1639720260000|2021-12-17 05:51:00|5459.2|5453.2|5458.9|5452.9|5459.2|5453.2|5458.9|5452.9|6
1639720290000|2021-12-17 05:51:30|5458.4|5452.4|5458.2|5452.2|5458.4|5452.4|5458.2|5452.2|0
1639720300000|2021-12-17 05:51:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1639720310000|2021-12-17 05:51:50|5458.2|5452.2|5458.9|5452.9|5458.9|5452.9|5458.2|5452.2|2
1639720320000|2021-12-17 05:52:00|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1639720330000|2021-12-17 05:52:10|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1639720350000|2021-12-17 05:52:30|5458.6|5452.6|5460.5|5454.5|5461|5455|5458.6|5452.6|0
1639720360000|2021-12-17 05:52:40|5461|5455|5460.5|5454.5|5461|5455|5460.5|5454.5|0
1639720370000|2021-12-17 05:52:50|5461|5455|5458.2|5452.2|5461|5455|5457.7|5451.7|4
1639720380000|2021-12-17 05:53:00|5458.7|5452.7|5460.2|5454.2|5460.2|5454.2|5458.7|5452.7|0
1639720400000|2021-12-17 05:53:20|5460|5454|5459.4|5453.4|5460|5454|5459.4|5453.4|0
1639720420000|2021-12-17 05:53:40|||||||||2
1639720430000|2021-12-17 05:53:50|5459.6|5453.6|5459.9|5453.9|5460.1|5454.1|5459.6|5453.6|1
1639720510000|2021-12-17 05:55:10|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|2
1639720610000|2021-12-17 05:56:50|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1639720620000|2021-12-17 05:57:00|5457.2|5451.2|5457.4|5451.4|5457.4|5451.4|5457.2|5451.2|0
1639720650000|2021-12-17 05:57:30|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1639720670000|2021-12-17 05:57:50|5457.6|5451.6|5457.4|5451.4|5457.6|5451.6|5457.4|5451.4|0
1639720680000|2021-12-17 05:58:00|5457.9|5451.9|5456.4|5450.4|5457.9|5451.9|5456.4|5450.4|2
1639720690000|2021-12-17 05:58:10|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1639720700000|2021-12-17 05:58:20|5457|5451|5456.7|5450.7|5457|5451|5456.7|5450.7|0
1639720720000|2021-12-17 05:58:40|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1639720740000|2021-12-17 05:59:00|5457|5451|5456.7|5450.7|5457|5451|5456.7|5450.7|2
1639720760000|2021-12-17 05:59:20|5456.5|5450.5|5455.2|5449.2|5456.5|5450.5|5455.2|5449.2|0
1639720770000|2021-12-17 05:59:30|5455|5449|5455|5449|5455|5449|5455|5449|0
1639720780000|2021-12-17 05:59:40|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1639720800000|2021-12-17 06:00:00|5455|5449|5455.2|5449.2|5455.2|5449.2|5455|5449|0
1639720820000|2021-12-17 06:00:20|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.5|5449.5|0
1639720830000|2021-12-17 06:00:30|||||||||1
1639720860000|2021-12-17 06:01:00|5456|5450|5456.7|5450.7|5456.7|5450.7|5456|5450|0
1639720900000|2021-12-17 06:01:40|5457.1|5451.1|5456.7|5450.7|5457.9|5451.9|5456.7|5450.7|1
1639720920000|2021-12-17 06:02:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|1
1639720930000|2021-12-17 06:02:10|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1639720940000|2021-12-17 06:02:20|5457.4|5451.4|5454.9|5448.9|5457.4|5451.4|5454.9|5448.9|5
1639720980000|2021-12-17 06:03:00|5454.6|5448.6|5454.2|5448.2|5454.6|5448.6|5454.2|5448.2|1
1639721010000|2021-12-17 06:03:30|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1639721040000|2021-12-17 06:04:00|5454.2|5448.2|5454.2|5448.2|5454.4|5448.4|5454.2|5448.2|1
1639721050000|2021-12-17 06:04:10|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1639721070000|2021-12-17 06:04:30|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639721080000|2021-12-17 06:04:40|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|0
1639721100000|2021-12-17 06:05:00|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1639721110000|2021-12-17 06:05:10|||||||||1
1639721130000|2021-12-17 06:05:30|5454.9|5448.9|5454.7|5448.7|5454.9|5448.9|5454.7|5448.7|0
1639721140000|2021-12-17 06:05:40|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1639721200000|2021-12-17 06:06:40|||||||||3
1639721220000|2021-12-17 06:07:00|5454.2|5448.2|5454.9|5448.9|5454.9|5448.9|5454.2|5448.2|1
1639721260000|2021-12-17 06:07:40|5457.2|5451.2|5457.7|5451.7|5457.7|5451.7|5457.2|5451.2|2
1639721300000|2021-12-17 06:08:20|5460.2|5454.2|5460|5454|5460.2|5454.2|5460|5454|4
1639721310000|2021-12-17 06:08:30|5459.9|5453.9|5460|5454|5460|5454|5459.9|5453.9|0
1639721320000|2021-12-17 06:08:40|5459.9|5453.9|5459.5|5453.5|5459.9|5453.9|5459.5|5453.5|0
1639721340000|2021-12-17 06:09:00|5460.2|5454.2|5460.7|5454.7|5461|5455|5460.2|5454.2|7
1639721410000|2021-12-17 06:10:10|5460.4|5454.4|5459.2|5453.2|5460.4|5454.4|5459.2|5453.2|0
1639721460000|2021-12-17 06:11:00|5459|5453|5458.5|5452.5|5459|5453|5458.5|5452.5|0
1639721470000|2021-12-17 06:11:10|5458.4|5452.4|5457.7|5451.7|5458.4|5452.4|5457.7|5451.7|0
1639721480000|2021-12-17 06:11:20|5458|5452|5458|5452|5458|5452|5458|5452|0
1639721560000|2021-12-17 06:12:40|5459.4|5453.4|5459.7|5453.7|5459.7|5453.7|5459.4|5453.4|0
1639721570000|2021-12-17 06:12:50|5459.9|5453.9|5460.7|5454.7|5460.7|5454.7|5459.9|5453.9|0
1639721590000|2021-12-17 06:13:10|5461.1|5455.1|5463|5457|5464.5|5458.5|5461.1|5455.1|1
1639721600000|2021-12-17 06:13:20|5467|5461|5466.7|5460.7|5467|5461|5466.7|5460.7|3
1639721610000|2021-12-17 06:13:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|4
1639721620000|2021-12-17 06:13:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639721630000|2021-12-17 06:13:50|5472.7|5466.7|5473.2|5467.2|5473.2|5467.2|5472.7|5466.7|3
1639721640000|2021-12-17 06:14:00|5473|5467|5472.7|5466.7|5473|5467|5472.7|5466.7|0
1639721670000|2021-12-17 06:14:30|5473.2|5467.2|5473|5467|5473.2|5467.2|5473|5467|0
1639721680000|2021-12-17 06:14:40|5471.7|5465.7|5471.4|5465.4|5471.7|5465.7|5471.4|5465.4|1
1639721690000|2021-12-17 06:14:50|5471.9|5465.9|5471.4|5465.4|5471.9|5465.9|5470.7|5464.7|2
1639721750000|2021-12-17 06:15:50|5471.6|5465.6|5471.9|5465.9|5471.9|5465.9|5471.6|5465.6|0
1639721770000|2021-12-17 06:16:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1639721800000|2021-12-17 06:16:40|5471.2|5465.2|5469.7|5463.7|5471.2|5465.2|5469.7|5463.7|1
1639721810000|2021-12-17 06:16:50|5469.9|5463.9|5469|5463|5470.4|5464.4|5469|5463|5
1639721820000|2021-12-17 06:17:00|5468.7|5462.7|5467.2|5461.2|5468.7|5462.7|5466.7|5460.7|2
1639721850000|2021-12-17 06:17:30|5467|5461|5466.7|5460.7|5467|5461|5466.7|5460.7|0
1639721870000|2021-12-17 06:17:50|5466.9|5460.9|5467.9|5461.9|5467.9|5461.9|5466.9|5460.9|0
1639721890000|2021-12-17 06:18:10|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639721900000|2021-12-17 06:18:20|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|0
1639721910000|2021-12-17 06:18:30|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|0
1639721930000|2021-12-17 06:18:50|5469.4|5463.4|5470.7|5464.7|5470.7|5464.7|5469.4|5463.4|2
1639721950000|2021-12-17 06:19:10|||||||||1
1639721960000|2021-12-17 06:19:20|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1639722000000|2021-12-17 06:20:00|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639722030000|2021-12-17 06:20:30|5470.9|5464.9|5471.2|5465.2|5471.2|5465.2|5470.9|5464.9|0
1639722040000|2021-12-17 06:20:40|5471.4|5465.4|5471.7|5465.7|5471.7|5465.7|5471.4|5465.4|0
1639722060000|2021-12-17 06:21:00|5471.9|5465.9|5472.2|5466.2|5472.2|5466.2|5471.9|5465.9|0
1639722070000|2021-12-17 06:21:10|5471.7|5465.7|5470.7|5464.7|5471.7|5465.7|5470.7|5464.7|0
1639722090000|2021-12-17 06:21:30|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|0
1639722120000|2021-12-17 06:22:00|5471.1|5465.1|5470.7|5464.7|5471.1|5465.1|5470.7|5464.7|0
1639722140000|2021-12-17 06:22:20|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|0
1639722160000|2021-12-17 06:22:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1639722220000|2021-12-17 06:23:40|5472|5466|5470.2|5464.2|5472.7|5466.7|5470.2|5464.2|2
1639722240000|2021-12-17 06:24:00|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1639722260000|2021-12-17 06:24:20|5468.9|5462.9|5468.7|5462.7|5468.9|5462.9|5468.2|5462.2|0
1639722270000|2021-12-17 06:24:30|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.4|5463.4|0
1639722280000|2021-12-17 06:24:40|5470.7|5464.7|5470.5|5464.5|5470.7|5464.7|5470.5|5464.5|0
1639722290000|2021-12-17 06:24:50|5470.2|5464.2|5470.5|5464.5|5470.5|5464.5|5470.2|5464.2|0
1639722300000|2021-12-17 06:25:00|5470.2|5464.2|5471.2|5465.2|5471.2|5465.2|5470.2|5464.2|0
1639722310000|2021-12-17 06:25:10|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639722330000|2021-12-17 06:25:30|5470.4|5464.4|5469.7|5463.7|5470.4|5464.4|5469.7|5463.7|1
1639722360000|2021-12-17 06:26:00|5469.5|5463.5|5465.5|5459.5|5470.2|5464.2|5465.5|5459.5|2
1639722370000|2021-12-17 06:26:10|5466|5460|5465.5|5459.5|5466|5460|5465.5|5459.5|0
1639722380000|2021-12-17 06:26:20|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|0
1639722390000|2021-12-17 06:26:30|5464.2|5458.2|5463.5|5457.5|5464.2|5458.2|5463.5|5457.5|0
1639722420000|2021-12-17 06:27:00|5462.6|5456.6|5465.5|5459.5|5465.5|5459.5|5462.6|5456.6|2
1639722430000|2021-12-17 06:27:10|5466|5460|5465.5|5459.5|5466|5460|5465.5|5459.5|0
1639722440000|2021-12-17 06:27:20|5466|5460|5466|5460|5466|5460|5466|5460|0
1639722450000|2021-12-17 06:27:30|5465.9|5459.9|5465.5|5459.5|5465.9|5459.9|5465.5|5459.5|0
1639722460000|2021-12-17 06:27:40|5465.4|5459.4|5463.9|5457.9|5465.4|5459.4|5463.9|5457.9|4
1639722490000|2021-12-17 06:28:10|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1639722510000|2021-12-17 06:28:30|5463.4|5457.4|5462.4|5456.4|5463.4|5457.4|5462.4|5456.4|0
1639722520000|2021-12-17 06:28:40|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1639722530000|2021-12-17 06:28:50|5462.7|5456.7|5462.4|5456.4|5462.7|5456.7|5462.4|5456.4|0
1639722550000|2021-12-17 06:29:10|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|0
1639722560000|2021-12-17 06:29:20|5461.5|5455.5|5460.9|5454.9|5461.5|5455.5|5460.9|5454.9|0
1639722570000|2021-12-17 06:29:30|5460.7|5454.7|5459.9|5453.9|5460.7|5454.7|5459.1|5453.1|2
1639722600000|2021-12-17 06:30:00|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1639722640000|2021-12-17 06:30:40|5461.6|5455.6|5461.9|5455.9|5461.9|5455.9|5461.6|5455.6|0
1639722650000|2021-12-17 06:30:50|5461.7|5455.7|5461.4|5455.4|5461.7|5455.7|5461.4|5455.4|0
1639722670000|2021-12-17 06:31:10|5460.7|5454.7|5459.7|5453.7|5460.7|5454.7|5459.7|5453.7|1
1639722700000|2021-12-17 06:31:40|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|0
1639722710000|2021-12-17 06:31:50|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639722750000|2021-12-17 06:32:30|5460|5454|5459.7|5453.7|5460|5454|5459.7|5453.7|0
1639722800000|2021-12-17 06:33:20|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1639722810000|2021-12-17 06:33:30|5459.4|5453.4|5458.9|5452.9|5459.4|5453.4|5458.4|5452.4|0
1639722820000|2021-12-17 06:33:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1639722840000|2021-12-17 06:34:00|5459.7|5453.7|5461.4|5455.4|5461.4|5455.4|5459.7|5453.7|1
1639722870000|2021-12-17 06:34:30|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1639722880000|2021-12-17 06:34:40|5461|5455|5461|5455|5461|5455|5461|5455|0
1639722890000|2021-12-17 06:34:50|5460.9|5454.9|5461.9|5455.9|5461.9|5455.9|5460.9|5454.9|4
1639722930000|2021-12-17 06:35:30|5462.4|5456.4|5463.4|5457.4|5463.4|5457.4|5462.4|5456.4|1
1639722950000|2021-12-17 06:35:50|5463.6|5457.6|5471.7|5465.7|5471.7|5465.7|5463.6|5457.6|4
1639722960000|2021-12-17 06:36:00|5471.5|5465.5|5470.9|5464.9|5471.7|5465.7|5470.9|5464.9|0
1639722980000|2021-12-17 06:36:20|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|0
1639722990000|2021-12-17 06:36:30|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639723010000|2021-12-17 06:36:50|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|0
1639723030000|2021-12-17 06:37:10|5471.2|5465.2|5471.4|5465.4|5471.4|5465.4|5471.2|5465.2|0
1639723040000|2021-12-17 06:37:20|5471.7|5465.7|5471.9|5465.9|5471.9|5465.9|5471.7|5465.7|0
1639723060000|2021-12-17 06:37:40|5472.1|5466.1|5472.4|5466.4|5472.4|5466.4|5472.1|5466.1|0
1639723080000|2021-12-17 06:38:00|5473|5467|5476.7|5470.7|5477.4|5471.4|5473|5467|6
1639723090000|2021-12-17 06:38:10|5475.7|5469.7|5475.2|5469.2|5475.7|5469.7|5475.2|5469.2|1
1639723100000|2021-12-17 06:38:20|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|1
1639723110000|2021-12-17 06:38:30|5476.6|5470.6|5477.4|5471.4|5477.9|5471.9|5476.6|5470.6|2
1639723120000|2021-12-17 06:38:40|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|0
1639723130000|2021-12-17 06:38:50|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476|5470|0
1639723140000|2021-12-17 06:39:00|5476.4|5470.4|5476.7|5470.7|5476.7|5470.7|5476.4|5470.4|2
1639723150000|2021-12-17 06:39:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|1
1639723160000|2021-12-17 06:39:20|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|1
1639723170000|2021-12-17 06:39:30|||||||||16
1639723180000|2021-12-17 06:39:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|10
1639723190000|2021-12-17 06:39:50|5476.7|5470.7|5477.2|5471.2|5477.2|5471.2|5476.7|5470.7|100
1639723200000|2021-12-17 06:40:00|5475.2|5469.2|5474.5|5468.5|5475.2|5469.2|5474.5|5468.5|3
1639723210000|2021-12-17 06:40:10|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|25
1639723220000|2021-12-17 06:40:20|5471.4|5465.4|5471.2|5465.2|5471.7|5465.7|5471.2|5465.2|1
1639723230000|2021-12-17 06:40:30|5471|5465|5471.9|5465.9|5471.9|5465.9|5470.7|5464.7|0
1639723240000|2021-12-17 06:40:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639723270000|2021-12-17 06:41:10|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1639723280000|2021-12-17 06:41:20|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|0
1639723290000|2021-12-17 06:41:30|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639723320000|2021-12-17 06:42:00|5472.4|5466.4|5471.7|5465.7|5472.4|5466.4|5471.2|5465.2|1
1639723350000|2021-12-17 06:42:30|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1639723370000|2021-12-17 06:42:50|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639723380000|2021-12-17 06:43:00|5472.2|5466.2|5471.7|5465.7|5472.2|5466.2|5471.7|5465.7|0
1639723390000|2021-12-17 06:43:10|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|0
1639723400000|2021-12-17 06:43:20|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639723440000|2021-12-17 06:44:00|5471.7|5465.7|5471.7|5465.7|5472.2|5466.2|5471.7|5465.7|0
1639723450000|2021-12-17 06:44:10|5472.2|5466.2|5472.7|5466.7|5472.7|5466.7|5472.2|5466.2|0
1639723460000|2021-12-17 06:44:20|5472.5|5466.5|5471.7|5465.7|5472.5|5466.5|5471.7|5465.7|0
1639723470000|2021-12-17 06:44:30|5471.4|5465.4|5471.2|5465.2|5471.4|5465.4|5471.2|5465.2|0
1639723500000|2021-12-17 06:45:00|5471.4|5465.4|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|0
1639723510000|2021-12-17 06:45:10|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639723520000|2021-12-17 06:45:20|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1639723540000|2021-12-17 06:45:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1639723560000|2021-12-17 06:46:00|5471.2|5465.2|5471.4|5465.4|5471.4|5465.4|5471.2|5465.2|3
1639723610000|2021-12-17 06:46:50|5471|5465|5470.9|5464.9|5471|5465|5470.7|5464.7|0
1639723620000|2021-12-17 06:47:00|5471.2|5465.2|5471.4|5465.4|5472.5|5466.5|5471.2|5465.2|1
1639723630000|2021-12-17 06:47:10|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639723640000|2021-12-17 06:47:20|5472.5|5466.5|5473.2|5467.2|5473.2|5467.2|5472.5|5466.5|0
1639723670000|2021-12-17 06:47:50|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1639723680000|2021-12-17 06:48:00|5472.5|5466.5|5472|5466|5472.5|5466.5|5472|5466|0
1639723690000|2021-12-17 06:48:10|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639723710000|2021-12-17 06:48:30|5471.9|5465.9|5473.7|5467.7|5473.7|5467.7|5471.9|5465.9|1
1639723720000|2021-12-17 06:48:40|5474|5468|5475.2|5469.2|5475.2|5469.2|5474|5468|1
1639723730000|2021-12-17 06:48:50|||||||||1
1639723740000|2021-12-17 06:49:00|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|1
1639723750000|2021-12-17 06:49:10|5474|5468|5473|5467|5474|5468|5473|5467|0
1639723760000|2021-12-17 06:49:20|5474|5468|5474.2|5468.2|5474.2|5468.2|5474|5468|5
1639723770000|2021-12-17 06:49:30|5474|5468|5474.2|5468.2|5474.2|5468.2|5474|5468|0
1639723780000|2021-12-17 06:49:40|5474.4|5468.4|5474.5|5468.5|5474.7|5468.7|5474.4|5468.4|0
1639723790000|2021-12-17 06:49:50|5474.7|5468.7|5473.7|5467.7|5474.7|5468.7|5473.7|5467.7|1
1639723800000|2021-12-17 06:50:00|5475.7|5469.7|5474.7|5468.7|5475.7|5469.7|5474.7|5468.7|4
1639723820000|2021-12-17 06:50:20|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475|5469|0
1639723830000|2021-12-17 06:50:30|5475.5|5469.5|5476.2|5470.2|5476.2|5470.2|5475.5|5469.5|4
1639723840000|2021-12-17 06:50:40|5476.7|5470.7|5475.5|5469.5|5476.7|5470.7|5475.5|5469.5|2
1639723850000|2021-12-17 06:50:50|5475.4|5469.4|5475|5469|5475.4|5469.4|5475|5469|0
1639723860000|2021-12-17 06:51:00|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475|5469|0
1639723870000|2021-12-17 06:51:10|5475|5469|5475|5469|5475|5469|5475|5469|0
1639723880000|2021-12-17 06:51:20|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1639723890000|2021-12-17 06:51:30|5475|5469|5474.7|5468.7|5475|5469|5474.7|5468.7|0
1639723910000|2021-12-17 06:51:50|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|1
1639723920000|2021-12-17 06:52:00|5475|5469|5475|5469|5475|5469|5475|5469|1
1639723930000|2021-12-17 06:52:10|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1639723940000|2021-12-17 06:52:20|5475|5469|5475.2|5469.2|5475.2|5469.2|5475|5469|0
1639723950000|2021-12-17 06:52:30|5475|5469|5475.2|5469.2|5475.2|5469.2|5475|5469|0
1639723960000|2021-12-17 06:52:40|5475|5469|5475.2|5469.2|5475.2|5469.2|5475|5469|0
1639723970000|2021-12-17 06:52:50|5475|5469|5475|5469|5475|5469|5475|5469|0
1639723980000|2021-12-17 06:53:00|5475.2|5469.2|5475|5469|5475.2|5469.2|5475|5469|0
1639724040000|2021-12-17 06:54:00|5473|5467|5472.5|5466.5|5473|5467|5472.5|5466.5|1
1639724090000|2021-12-17 06:54:50|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|1
1639724130000|2021-12-17 06:55:30|5472.5|5466.5|5473.5|5467.5|5473.5|5467.5|5472.5|5466.5|0
1639724140000|2021-12-17 06:55:40|5473.2|5467.2|5473|5467|5473.2|5467.2|5473|5467|1
1639724160000|2021-12-17 06:56:00|5472.9|5466.9|5472.5|5466.5|5472.9|5466.9|5472.5|5466.5|0
1639724170000|2021-12-17 06:56:10|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1639724210000|2021-12-17 06:56:50|5472.5|5466.5|5471.9|5465.9|5472.5|5466.5|5471.9|5465.9|1
1639724240000|2021-12-17 06:57:20|5471.6|5465.6|5471.6|5465.6|5471.9|5465.9|5471.6|5465.6|0
1639724250000|2021-12-17 06:57:30|5470.6|5464.6|5468.2|5462.2|5470.6|5464.6|5467.6|5461.6|1
1639724260000|2021-12-17 06:57:40|5468.4|5462.4|5469.7|5463.7|5470.6|5464.6|5468.4|5462.4|0
1639724270000|2021-12-17 06:57:50|5470.1|5464.1|5470.4|5464.4|5470.4|5464.4|5469.7|5463.7|0
1639724280000|2021-12-17 06:58:00|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639724310000|2021-12-17 06:58:30|5470.6|5464.6|5470.2|5464.2|5470.6|5464.6|5470.2|5464.2|0
1639724330000|2021-12-17 06:58:50|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639724400000|2021-12-17 07:00:00|5470.9|5464.9|5472.7|5466.7|5472.7|5466.7|5470.7|5464.7|0
1639724450000|2021-12-17 07:00:50|5471.7|5465.7|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|1
1639724460000|2021-12-17 07:01:00|5472.2|5466.2|5471.6|5465.6|5472.2|5466.2|5471.2|5465.2|2
1639724480000|2021-12-17 07:01:20|5471.9|5465.9|5472.7|5466.7|5472.7|5466.7|5471.9|5465.9|1
1639724530000|2021-12-17 07:02:10|5472.6|5466.6|5470.6|5464.6|5472.6|5466.6|5470.6|5464.6|1
1639724540000|2021-12-17 07:02:20|5470.4|5464.4|5470.1|5464.1|5470.4|5464.4|5470.1|5464.1|0
1639724550000|2021-12-17 07:02:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1639724560000|2021-12-17 07:02:40|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|1
1639724570000|2021-12-17 07:02:50|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|0
1639724580000|2021-12-17 07:03:00|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1639724590000|2021-12-17 07:03:10|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1639724600000|2021-12-17 07:03:20|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639724610000|2021-12-17 07:03:30|5470.7|5464.7|5470.2|5464.2|5471.2|5465.2|5470.2|5464.2|1
1639724620000|2021-12-17 07:03:40|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639724640000|2021-12-17 07:04:00|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|1
1639724660000|2021-12-17 07:04:20|5470.6|5464.6|5470.7|5464.7|5470.7|5464.7|5470.6|5464.6|0
1639724680000|2021-12-17 07:04:40|5471.2|5465.2|5471.4|5465.4|5471.4|5465.4|5471.2|5465.2|0
1639724700000|2021-12-17 07:05:00|5471.7|5465.7|5471.9|5465.9|5471.9|5465.9|5471.7|5465.7|0
1639724710000|2021-12-17 07:05:10|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1639724720000|2021-12-17 07:05:20|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639724740000|2021-12-17 07:05:40|5474.1|5468.1|5474.4|5468.4|5474.4|5468.4|5474.1|5468.1|1
1639724760000|2021-12-17 07:06:00|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1639724770000|2021-12-17 07:06:10|5474.1|5468.1|5473.7|5467.7|5474.1|5468.1|5473.7|5467.7|0
1639724780000|2021-12-17 07:06:20|5473.9|5467.9|5474.7|5468.7|5474.7|5468.7|5473.9|5467.9|0
1639724790000|2021-12-17 07:06:30|5475.1|5469.1|5474.6|5468.6|5475.4|5469.4|5474.6|5468.6|2
1639724810000|2021-12-17 07:06:50|5474.9|5468.9|5474.6|5468.6|5474.9|5468.9|5474.6|5468.6|2
1639724820000|2021-12-17 07:07:00|5474.4|5468.4|5473.1|5467.1|5474.4|5468.4|5473.1|5467.1|0
1639724830000|2021-12-17 07:07:10|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1639724880000|2021-12-17 07:08:00|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5472.6|5466.6|1
1639724890000|2021-12-17 07:08:10|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1639724900000|2021-12-17 07:08:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|1
1639724940000|2021-12-17 07:09:00|5474.1|5468.1|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|1
1639724960000|2021-12-17 07:09:20|5471.9|5465.9|5467.6|5461.6|5471.9|5465.9|5466.6|5460.6|5
1639725000000|2021-12-17 07:10:00|5468.1|5462.1|5468.2|5462.2|5468.2|5462.2|5468.1|5462.1|1
1639725010000|2021-12-17 07:10:10|5468.4|5462.4|5469.1|5463.1|5469.1|5463.1|5468.4|5462.4|0
1639725020000|2021-12-17 07:10:20|5468.7|5462.7|5468.6|5462.6|5468.7|5462.7|5468.6|5462.6|1
1639725030000|2021-12-17 07:10:30|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|0
1639725050000|2021-12-17 07:10:50|5468.7|5462.7|5467.6|5461.6|5468.7|5462.7|5467.6|5461.6|2
1639725080000|2021-12-17 07:11:20|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|1
1639725110000|2021-12-17 07:11:50|5468.9|5462.9|5468.6|5462.6|5468.9|5462.9|5468.6|5462.6|0
1639725120000|2021-12-17 07:12:00|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1639725130000|2021-12-17 07:12:10|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|0
1639725170000|2021-12-17 07:12:50|||||||||1
1639725230000|2021-12-17 07:13:50|||||||||1
1639725240000|2021-12-17 07:14:00|5466.9|5460.9|5466.6|5460.6|5466.9|5460.9|5466.6|5460.6|0
1639725300000|2021-12-17 07:15:00|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1639725320000|2021-12-17 07:15:20|5465.6|5459.6|5465.4|5459.4|5465.6|5459.6|5465.4|5459.4|2
1639725330000|2021-12-17 07:15:30|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|0
1639725340000|2021-12-17 07:15:40|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|2
1639725350000|2021-12-17 07:15:50|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|0
1639725360000|2021-12-17 07:16:00|5465.1|5459.1|5466.1|5460.1|5466.1|5460.1|5465.1|5459.1|1
1639725400000|2021-12-17 07:16:40|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1639725410000|2021-12-17 07:16:50|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|0
1639725420000|2021-12-17 07:17:00|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1639725440000|2021-12-17 07:17:20|5466.2|5460.2|5467.1|5461.1|5467.1|5461.1|5466.2|5460.2|1
1639725450000|2021-12-17 07:17:30|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1639725460000|2021-12-17 07:17:40|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|0
1639725480000|2021-12-17 07:18:00|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|0
1639725490000|2021-12-17 07:18:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|0
1639725500000|2021-12-17 07:18:20|5466.7|5460.7|5467.1|5461.1|5467.1|5461.1|5466.7|5460.7|0
1639725510000|2021-12-17 07:18:30|||||||||1
1639725540000|2021-12-17 07:19:00|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|1
1639725570000|2021-12-17 07:19:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639725590000|2021-12-17 07:19:50|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1639725600000|2021-12-17 07:20:00|5468.6|5462.6|5469.7|5463.7|5469.7|5463.7|5468.6|5462.6|1
1639725620000|2021-12-17 07:20:20|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1639725630000|2021-12-17 07:20:30|5470.4|5464.4|5470.7|5464.7|5470.7|5464.7|5470.4|5464.4|0
1639725640000|2021-12-17 07:20:40|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1639725650000|2021-12-17 07:20:50|5470.2|5464.2|5468.7|5462.7|5470.2|5464.2|5468.7|5462.7|0
1639725660000|2021-12-17 07:21:00|5468.4|5462.4|5468.7|5462.7|5468.7|5462.7|5468.4|5462.4|0
1639725690000|2021-12-17 07:21:30|5468.9|5462.9|5469.2|5463.2|5469.2|5463.2|5468.9|5462.9|0
1639725700000|2021-12-17 07:21:40|5469.1|5463.1|5468.7|5462.7|5469.1|5463.1|5468.7|5462.7|0
1639725720000|2021-12-17 07:22:00|5468.6|5462.6|5468.2|5462.2|5468.6|5462.6|5468.2|5462.2|0
1639725730000|2021-12-17 07:22:10|5468.1|5462.1|5467.7|5461.7|5468.1|5462.1|5467.6|5461.6|1
1639725800000|2021-12-17 07:23:20|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.6|5460.6|2
1639725830000|2021-12-17 07:23:50|||||||||1
1639725840000|2021-12-17 07:24:00|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|0
1639725850000|2021-12-17 07:24:10|5466.9|5460.9|5466.6|5460.6|5466.9|5460.9|5466.6|5460.6|0
1639725880000|2021-12-17 07:24:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639725890000|2021-12-17 07:24:50|5466.6|5460.6|5467.6|5461.6|5467.6|5461.6|5466.6|5460.6|5
1639725910000|2021-12-17 07:25:10|5467.9|5461.9|5467.7|5461.7|5467.9|5461.9|5467.7|5461.7|11
1639725930000|2021-12-17 07:25:30|5468.2|5462.2|5467.9|5461.9|5468.2|5462.2|5467.9|5461.9|1
1639725950000|2021-12-17 07:25:50|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1639726000000|2021-12-17 07:26:40|5467.5|5461.5|5467.2|5461.2|5467.5|5461.5|5467.2|5461.2|0
1639726010000|2021-12-17 07:26:50|5466.9|5460.9|5461.7|5455.7|5466.9|5460.9|5461.7|5455.7|2
1639726020000|2021-12-17 07:27:00|5462|5456|5463.7|5457.7|5463.7|5457.7|5462|5456|3
1639726040000|2021-12-17 07:27:20|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1639726060000|2021-12-17 07:27:40|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1639726080000|2021-12-17 07:28:00|5463.5|5457.5|5463.2|5457.2|5463.5|5457.5|5463.2|5457.2|0
1639726130000|2021-12-17 07:28:50|||||||||1
1639726140000|2021-12-17 07:29:00|5463.5|5457.5|5464.7|5458.7|5464.7|5458.7|5463.5|5457.5|2
1639726160000|2021-12-17 07:29:20|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639726180000|2021-12-17 07:29:40|5463.4|5457.4|5463.7|5457.7|5463.7|5457.7|5463.4|5457.4|0
1639726200000|2021-12-17 07:30:00|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639726260000|2021-12-17 07:31:00|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639726280000|2021-12-17 07:31:20|5461.4|5455.4|5462.4|5456.4|5462.4|5456.4|5461.4|5455.4|1
1639726310000|2021-12-17 07:31:50|5462.2|5456.2|5462.4|5456.4|5462.4|5456.4|5462.2|5456.2|0
1639726320000|2021-12-17 07:32:00|5462.2|5456.2|5461.5|5455.5|5462.2|5456.2|5461.5|5455.5|1
1639726330000|2021-12-17 07:32:10|5462.2|5456.2|5463.7|5457.7|5463.7|5457.7|5462.2|5456.2|2
1639726370000|2021-12-17 07:32:50|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639726380000|2021-12-17 07:33:00|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|1
1639726390000|2021-12-17 07:33:10|5464.2|5458.2|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|0
1639726440000|2021-12-17 07:34:00|5463.9|5457.9|5463.2|5457.2|5463.9|5457.9|5463.2|5457.2|0
1639726450000|2021-12-17 07:34:10|5463.5|5457.5|5464.4|5458.4|5464.4|5458.4|5463.5|5457.5|1
1639726510000|2021-12-17 07:35:10|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|0
1639726520000|2021-12-17 07:35:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1639726530000|2021-12-17 07:35:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639726560000|2021-12-17 07:36:00|5465.6|5459.6|5467.6|5461.6|5467.6|5461.6|5465.6|5459.6|2
1639726570000|2021-12-17 07:36:10|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|0
1639726580000|2021-12-17 07:36:20|5467.2|5461.2|5466.4|5460.4|5467.2|5461.2|5466.4|5460.4|0
1639726590000|2021-12-17 07:36:30|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|4
1639726610000|2021-12-17 07:36:50|5467.4|5461.4|5467.6|5461.6|5467.6|5461.6|5467.4|5461.4|0
1639726650000|2021-12-17 07:37:30|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1639726660000|2021-12-17 07:37:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1639726720000|2021-12-17 07:38:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|1
1639726740000|2021-12-17 07:39:00|5466.2|5460.2|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|0
1639726750000|2021-12-17 07:39:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639726780000|2021-12-17 07:39:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1639726790000|2021-12-17 07:39:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639726800000|2021-12-17 07:40:00|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.7|5458.7|0
1639726820000|2021-12-17 07:40:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639726850000|2021-12-17 07:40:50|5465.9|5459.9|5465.7|5459.7|5465.9|5459.9|5465.7|5459.7|1
1639726870000|2021-12-17 07:41:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1639726920000|2021-12-17 07:42:00|5465.6|5459.6|5466.9|5460.9|5466.9|5460.9|5465.6|5459.6|0
1639726930000|2021-12-17 07:42:10|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1639726980000|2021-12-17 07:43:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1639727010000|2021-12-17 07:43:30|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|1
1639727050000|2021-12-17 07:44:10|5465.7|5459.7|5465.4|5459.4|5465.7|5459.7|5465.4|5459.4|1
1639727080000|2021-12-17 07:44:40|5465.2|5459.2|5464.4|5458.4|5465.2|5459.2|5464.4|5458.4|0
1639727090000|2021-12-17 07:44:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1639727150000|2021-12-17 07:45:50|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727160000|2021-12-17 07:46:00|5465.1|5459.1|5465.4|5459.4|5465.4|5459.4|5465.1|5459.1|0
1639727180000|2021-12-17 07:46:20|5464.4|5458.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|1
1639727190000|2021-12-17 07:46:30|5465.4|5459.4|5464.4|5458.4|5465.4|5459.4|5464.4|5458.4|3
1639727220000|2021-12-17 07:47:00|5465.4|5459.4|5464.4|5458.4|5465.4|5459.4|5464.4|5458.4|1
1639727230000|2021-12-17 07:47:10|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|2
1639727260000|2021-12-17 07:47:40|5464.6|5458.6|5464.9|5458.9|5464.9|5458.9|5464.6|5458.6|0
1639727270000|2021-12-17 07:47:50|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727280000|2021-12-17 07:48:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1639727310000|2021-12-17 07:48:30|5464.7|5458.7|5463.9|5457.9|5464.7|5458.7|5463.9|5457.9|0
1639727320000|2021-12-17 07:48:40|5464.1|5458.1|5464.7|5458.7|5464.7|5458.7|5464.1|5458.1|0
1639727340000|2021-12-17 07:49:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|2
1639727400000|2021-12-17 07:50:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.7|5458.7|0
1639727410000|2021-12-17 07:50:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727450000|2021-12-17 07:50:50|5464.9|5458.9|5465.2|5459.2|5465.4|5459.4|5464.9|5458.9|1
1639727480000|2021-12-17 07:51:20|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|1
1639727490000|2021-12-17 07:51:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1639727520000|2021-12-17 07:52:00|5463.7|5457.7|5464.1|5458.1|5464.1|5458.1|5463.7|5457.7|1
1639727530000|2021-12-17 07:52:10|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1639727570000|2021-12-17 07:52:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1639727580000|2021-12-17 07:53:00|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1639727590000|2021-12-17 07:53:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1639727630000|2021-12-17 07:53:50|||||||||1
1639727640000|2021-12-17 07:54:00|5463.7|5457.7|5463.9|5457.9|5463.9|5457.9|5463.2|5457.2|5
1639727650000|2021-12-17 07:54:10|5463.7|5457.7|5463.2|5457.2|5463.7|5457.7|5463.2|5457.2|1
1639727690000|2021-12-17 07:54:50|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1639727720000|2021-12-17 07:55:20|5463.5|5457.5|5463.2|5457.2|5463.5|5457.5|5463.2|5457.2|1
1639727740000|2021-12-17 07:55:40|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|2
1639727750000|2021-12-17 07:55:50|||||||||1
1639727760000|2021-12-17 07:56:00|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1639727770000|2021-12-17 07:56:10|5460.7|5454.7|5461.4|5455.4|5461.4|5455.4|5460.7|5454.7|0
1639727800000|2021-12-17 07:56:40|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|1
1639727810000|2021-12-17 07:56:50|5464.7|5458.7|5465.2|5459.2|5465.2|5459.2|5464.7|5458.7|0
1639727860000|2021-12-17 07:57:40|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727870000|2021-12-17 07:57:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1639727880000|2021-12-17 07:58:00|5464.4|5458.4|5464.2|5458.2|5465.4|5459.4|5464.2|5458.2|0
1639727890000|2021-12-17 07:58:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727900000|2021-12-17 07:58:20|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1639727910000|2021-12-17 07:58:30|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1639727940000|2021-12-17 07:59:00|5465.7|5459.7|5467.4|5461.4|5467.9|5461.9|5465.7|5459.7|6
1639727950000|2021-12-17 07:59:10|5467.2|5461.2|5468.6|5462.6|5468.6|5462.6|5466.9|5460.9|2
1639727970000|2021-12-17 07:59:30|5469.4|5463.4|5470.6|5464.6|5471.6|5465.6|5469.4|5463.4|0
1639728000000|2021-12-17 08:00:00|5470.4|5464.4|5470.9|5464.9|5471.4|5465.4|5470.4|5464.4|0
1639728020000|2021-12-17 08:00:20|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|1
1639728030000|2021-12-17 08:00:30|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1639728050000|2021-12-17 08:00:50|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|0
1639728060000|2021-12-17 08:01:00|5470.9|5464.9|5470.6|5464.6|5470.9|5464.9|5470.6|5464.6|0
1639728070000|2021-12-17 08:01:10|5470.7|5464.7|5471.1|5465.1|5471.1|5465.1|5470.7|5464.7|0
1639728080000|2021-12-17 08:01:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1639728090000|2021-12-17 08:01:30|5473.9|5467.9|5475.6|5469.6|5475.9|5469.9|5473.9|5467.9|3
1639728110000|2021-12-17 08:01:50|5475.4|5469.4|5475.1|5469.1|5475.4|5469.4|5475.1|5469.1|0
1639728120000|2021-12-17 08:02:00|5475.6|5469.6|5475.6|5469.6|5475.9|5469.9|5475.1|5469.1|2
1639728130000|2021-12-17 08:02:10|5476.4|5470.4|5476.4|5470.4|5477.9|5471.9|5476.4|5470.4|1
1639728160000|2021-12-17 08:02:40|5475.9|5469.9|5478.4|5472.4|5478.4|5472.4|5475.4|5469.4|2
1639728170000|2021-12-17 08:02:50|5477.6|5471.6|5476.9|5470.9|5477.9|5471.9|5476.9|5470.9|0
1639728190000|2021-12-17 08:03:10|5476.4|5470.4|5475.9|5469.9|5476.4|5470.4|5475.4|5469.4|1
1639728210000|2021-12-17 08:03:30|5475.7|5469.7|5472.4|5466.4|5475.7|5469.7|5472.4|5466.4|1
1639728220000|2021-12-17 08:03:40|5472.2|5466.2|5471.7|5465.7|5472.2|5466.2|5471.7|5465.7|2
1639728240000|2021-12-17 08:04:00|5471.2|5465.2|5472.7|5466.7|5472.7|5466.7|5471.2|5465.2|1
1639728250000|2021-12-17 08:04:10|5472.9|5466.9|5473.2|5467.2|5473.2|5467.2|5472.9|5466.9|0
1639728290000|2021-12-17 08:04:50|5475.7|5469.7|5474.9|5468.9|5475.7|5469.7|5474.9|5468.9|1
1639728300000|2021-12-17 08:05:00|5473.2|5467.2|5473.4|5467.4|5474.4|5468.4|5473.2|5467.2|3
1639728340000|2021-12-17 08:05:40|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|0
1639728350000|2021-12-17 08:05:50|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1639728360000|2021-12-17 08:06:00|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|2
1639728420000|2021-12-17 08:07:00|5474.7|5468.7|5474.9|5468.9|5474.9|5468.9|5474.7|5468.7|0
1639728470000|2021-12-17 08:07:50|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|1
1639728480000|2021-12-17 08:08:00|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1639728520000|2021-12-17 08:08:40|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|1
1639728540000|2021-12-17 08:09:00|5471.2|5465.2|5471.9|5465.9|5471.9|5465.9|5471.2|5465.2|4
1639728560000|2021-12-17 08:09:20|5472.2|5466.2|5472.4|5466.4|5472.4|5466.4|5472.2|5466.2|0
1639728600000|2021-12-17 08:10:00|5472.1|5466.1|5471.7|5465.7|5472.1|5466.1|5471.7|5465.7|0
1639728650000|2021-12-17 08:10:50|||||||||1
1639728660000|2021-12-17 08:11:00|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1639728690000|2021-12-17 08:11:30|5471.4|5465.4|5471.2|5465.2|5471.4|5465.4|5471.2|5465.2|1
1639728710000|2021-12-17 08:11:50|||||||||1
1639728720000|2021-12-17 08:12:00|5470.9|5464.9|5470.2|5464.2|5470.9|5464.9|5470.2|5464.2|2
1639728740000|2021-12-17 08:12:20|5467.2|5461.2|5467.4|5461.4|5467.4|5461.4|5467.2|5461.2|0
1639728750000|2021-12-17 08:12:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1639728760000|2021-12-17 08:12:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1639728780000|2021-12-17 08:13:00|5466.2|5460.2|5466.2|5460.2|5466.7|5460.7|5466.2|5460.2|0
1639728790000|2021-12-17 08:13:10|5465.7|5459.7|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|0
1639728810000|2021-12-17 08:13:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1639728820000|2021-12-17 08:13:40|5465.2|5459.2|5465.2|5459.2|5465.4|5459.4|5465.2|5459.2|0
1639728830000|2021-12-17 08:13:50|5465.7|5459.7|5465.9|5459.9|5465.9|5459.9|5465.7|5459.7|1
1639728840000|2021-12-17 08:14:00|5466.1|5460.1|5465.2|5459.2|5466.7|5460.7|5465.1|5459.1|1
1639728890000|2021-12-17 08:14:50|||||||||1
1639728900000|2021-12-17 08:15:00|5465.1|5459.1|5464.2|5458.2|5465.1|5459.1|5464.2|5458.2|0
1639728950000|2021-12-17 08:15:50|5463.7|5457.7|5461.7|5455.7|5463.7|5457.7|5461.7|5455.7|1
1639728980000|2021-12-17 08:16:20|5461.4|5455.4|5461.4|5455.4|5461.6|5455.6|5461.4|5455.4|0
1639729010000|2021-12-17 08:16:50|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|1
1639729020000|2021-12-17 08:17:00|5463.4|5457.4|5464.1|5458.1|5464.1|5458.1|5463.2|5457.2|0
1639729030000|2021-12-17 08:17:10|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1639729050000|2021-12-17 08:17:30|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|12
1639729120000|2021-12-17 08:18:40|5467.7|5461.7|5468.1|5462.1|5468.1|5462.1|5467.7|5461.7|0
1639729130000|2021-12-17 08:18:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1639729140000|2021-12-17 08:19:00|5467.6|5461.6|5467.9|5461.9|5468.1|5462.1|5467.4|5461.4|0
1639729180000|2021-12-17 08:19:40|5468.4|5462.4|5470.1|5464.1|5470.1|5464.1|5468.4|5462.4|1
1639729200000|2021-12-17 08:20:00|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1639729210000|2021-12-17 08:20:10|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1639729220000|2021-12-17 08:20:20|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1639729230000|2021-12-17 08:20:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1639729240000|2021-12-17 08:20:40|5470.1|5464.1|5471.4|5465.4|5471.4|5465.4|5470.1|5464.1|1
1639729260000|2021-12-17 08:21:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|1
1639729320000|2021-12-17 08:22:00|5469.4|5463.4|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|0
1639729350000|2021-12-17 08:22:30|5467.7|5461.7|5467.4|5461.4|5467.7|5461.7|5467.4|5461.4|1
1639729370000|2021-12-17 08:22:50|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|4
1639729380000|2021-12-17 08:23:00|5469.2|5463.2|5468.9|5462.9|5469.2|5463.2|5468.9|5462.9|0
1639729390000|2021-12-17 08:23:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1639729410000|2021-12-17 08:23:30|5469.2|5463.2|5468.9|5462.9|5469.2|5463.2|5468.9|5462.9|0
1639729440000|2021-12-17 08:24:00|5468.7|5462.7|5468.4|5462.4|5468.7|5462.7|5468.1|5462.1|1
1639729470000|2021-12-17 08:24:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1639729490000|2021-12-17 08:24:50|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.4|5462.4|1
1639729500000|2021-12-17 08:25:00|5468.4|5462.4|5468.1|5462.1|5468.4|5462.4|5468.1|5462.1|0
1639729510000|2021-12-17 08:25:10|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1639729530000|2021-12-17 08:25:30|5468.2|5462.2|5467.9|5461.9|5468.2|5462.2|5467.9|5461.9|0
1639729550000|2021-12-17 08:25:50|5466.2|5460.2|5466.2|5460.2|5466.4|5460.4|5466.2|5460.2|0
1639729560000|2021-12-17 08:26:00|5466.4|5460.4|5466.2|5460.2|5466.4|5460.4|5466.2|5460.2|1
1639729580000|2021-12-17 08:26:20|5466.4|5460.4|5466.2|5460.2|5466.4|5460.4|5466.2|5460.2|0
1639729590000|2021-12-17 08:26:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1639729610000|2021-12-17 08:26:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1639729620000|2021-12-17 08:27:00|5466.9|5460.9|5468.2|5462.2|5468.2|5462.2|5466.7|5460.7|0
1639729630000|2021-12-17 08:27:10|5469.1|5463.1|5468.4|5462.4|5469.1|5463.1|5468.4|5462.4|1
1639729640000|2021-12-17 08:27:20|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1639729650000|2021-12-17 08:27:30|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1639729670000|2021-12-17 08:27:50|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1639729720000|2021-12-17 08:28:40|5469.9|5463.9|5470.4|5464.4|5470.4|5464.4|5469.9|5463.9|0
1639729790000|2021-12-17 08:29:50|5470.7|5464.7|5472.4|5466.4|5472.4|5466.4|5470.7|5464.7|1
1639729800000|2021-12-17 08:30:00|5472.2|5466.2|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1639729820000|2021-12-17 08:30:20|5472.1|5466.1|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1639729840000|2021-12-17 08:30:40|5472.1|5466.1|5472.4|5466.4|5472.4|5466.4|5472.1|5466.1|0
1639729850000|2021-12-17 08:30:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|1
1639729870000|2021-12-17 08:31:10|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1639729910000|2021-12-17 08:31:50|5470.7|5464.7|5471.6|5465.6|5471.6|5465.6|5470.4|5464.4|1
1639729920000|2021-12-17 08:32:00|5471.9|5465.9|5471.4|5465.4|5471.9|5465.9|5471.4|5465.4|0
1639729940000|2021-12-17 08:32:20|5471.9|5465.9|5472.9|5466.9|5472.9|5466.9|5471.9|5465.9|1
1639729950000|2021-12-17 08:32:30|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1639729980000|2021-12-17 08:33:00|5473.7|5467.7|5475.4|5469.4|5475.4|5469.4|5473.2|5467.2|3
1639729990000|2021-12-17 08:33:10|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1639730030000|2021-12-17 08:33:50|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|3
1639730040000|2021-12-17 08:34:00|5477.6|5471.6|5480.9|5474.9|5481.1|5475.1|5477.6|5471.6|3
1639730050000|2021-12-17 08:34:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|1
1639730080000|2021-12-17 08:34:40|5479.2|5473.2|5478.6|5472.6|5479.2|5473.2|5478.6|5472.6|0
1639730090000|2021-12-17 08:34:50|5478.4|5472.4|5477.7|5471.7|5478.4|5472.4|5477.7|5471.7|0
1639730100000|2021-12-17 08:35:00|5477.6|5471.6|5476.4|5470.4|5477.6|5471.6|5476.4|5470.4|0
1639730110000|2021-12-17 08:35:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1639730150000|2021-12-17 08:35:50|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1639730160000|2021-12-17 08:36:00|5475.7|5469.7|5474.9|5468.9|5475.7|5469.7|5474.9|5468.9|0
1639730210000|2021-12-17 08:36:50|5474.7|5468.7|5472.7|5466.7|5474.7|5468.7|5472.7|5466.7|2
1639730220000|2021-12-17 08:37:00|5473.1|5467.1|5474.2|5468.2|5474.9|5468.9|5473.1|5467.1|3
1639730240000|2021-12-17 08:37:20|5473.9|5467.9|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|0
1639730260000|2021-12-17 08:37:40|5473.9|5467.9|5473.7|5467.7|5473.9|5467.9|5473.7|5467.7|0
1639730270000|2021-12-17 08:37:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.7|5467.7|0
1639730280000|2021-12-17 08:38:00|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|0
1639730300000|2021-12-17 08:38:20|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|1
1639730310000|2021-12-17 08:38:30|5471.4|5465.4|5470.7|5464.7|5471.4|5465.4|5470.7|5464.7|0
1639730320000|2021-12-17 08:38:40|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639730330000|2021-12-17 08:38:50|5471.4|5465.4|5470.7|5464.7|5471.4|5465.4|5470.7|5464.7|1
1639730340000|2021-12-17 08:39:00|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1639730390000|2021-12-17 08:39:50|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|2
1639730400000|2021-12-17 08:40:00|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1639730410000|2021-12-17 08:40:10|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|0
1639730430000|2021-12-17 08:40:30|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1639730450000|2021-12-17 08:40:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1639730460000|2021-12-17 08:41:00|5472.2|5466.2|5471.2|5465.2|5472.2|5466.2|5471.2|5465.2|2
1639730470000|2021-12-17 08:41:10|5471.4|5465.4|5472.2|5466.2|5472.2|5466.2|5471.4|5465.4|0
1639730490000|2021-12-17 08:41:30|5472.1|5466.1|5466.7|5460.7|5472.1|5466.1|5466.7|5460.7|1
1639730500000|2021-12-17 08:41:40|5466.2|5460.2|5466.4|5460.4|5466.6|5460.6|5466.2|5460.2|0
1639730520000|2021-12-17 08:42:00|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1639730540000|2021-12-17 08:42:20|5464.4|5458.4|5464.7|5458.7|5464.9|5458.9|5464.4|5458.4|0
1639730550000|2021-12-17 08:42:30|5464.2|5458.2|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|0
1639730560000|2021-12-17 08:42:40|5464.2|5458.2|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|0
1639730570000|2021-12-17 08:42:50|5464.2|5458.2|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1639730580000|2021-12-17 08:43:00|5464.1|5458.1|5462.2|5456.2|5464.1|5458.1|5462.2|5456.2|0
1639730590000|2021-12-17 08:43:10|5462.1|5456.1|5460.9|5454.9|5462.1|5456.1|5460.9|5454.9|0
1639730620000|2021-12-17 08:43:40|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1639730630000|2021-12-17 08:43:50|5459.4|5453.4|5458.2|5452.2|5459.4|5453.4|5458.2|5452.2|2
1639730650000|2021-12-17 08:44:10|5458.7|5452.7|5459.4|5453.4|5459.4|5453.4|5458.7|5452.7|1
1639730660000|2021-12-17 08:44:20|5459.2|5453.2|5457.1|5451.1|5459.7|5453.7|5457.1|5451.1|1
1639730670000|2021-12-17 08:44:30|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1639730700000|2021-12-17 08:45:00|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|0
1639730730000|2021-12-17 08:45:30|5456.7|5450.7|5457.1|5451.1|5457.1|5451.1|5456.7|5450.7|0
1639730790000|2021-12-17 08:46:30|5456.9|5450.9|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|1
1639730820000|2021-12-17 08:47:00|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|0
1639730830000|2021-12-17 08:47:10|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1639730840000|2021-12-17 08:47:20|5456.9|5450.9|5457.6|5451.6|5457.6|5451.6|5456.9|5450.9|1
1639730850000|2021-12-17 08:47:30|5457.9|5451.9|5458.1|5452.1|5458.1|5452.1|5457.9|5451.9|0
1639730860000|2021-12-17 08:47:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1639730870000|2021-12-17 08:47:50|5458.7|5452.7|5459.4|5453.4|5459.4|5453.4|5458.7|5452.7|0
1639730880000|2021-12-17 08:48:00|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|0
1639730900000|2021-12-17 08:48:20|5458.9|5452.9|5457.4|5451.4|5458.9|5452.9|5457.4|5451.4|0
1639730930000|2021-12-17 08:48:50|5457.6|5451.6|5457.9|5451.9|5457.9|5451.9|5457.6|5451.6|1
1639730940000|2021-12-17 08:49:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1639730950000|2021-12-17 08:49:10|5457.2|5451.2|5457.2|5451.2|5457.4|5451.4|5457.2|5451.2|3
1639730960000|2021-12-17 08:49:20|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1639730990000|2021-12-17 08:49:50|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1639731000000|2021-12-17 08:50:00|5457.2|5451.2|5457.4|5451.4|5457.4|5451.4|5457.2|5451.2|3
1639731010000|2021-12-17 08:50:10|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|0
1639731020000|2021-12-17 08:50:20|5458.2|5452.2|5458.4|5452.4|5458.4|5452.4|5458.2|5452.2|0
1639731040000|2021-12-17 08:50:40|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639731050000|2021-12-17 08:50:50|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1639731060000|2021-12-17 08:51:00|5461.4|5455.4|5461.2|5455.2|5461.4|5455.4|5461.2|5455.2|0
1639731070000|2021-12-17 08:51:10|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|0
1639731080000|2021-12-17 08:51:20|5459.1|5453.1|5458.7|5452.7|5459.1|5453.1|5458.7|5452.7|0
1639731100000|2021-12-17 08:51:40|5458.9|5452.9|5458.7|5452.7|5458.9|5452.9|5458.7|5452.7|0
1639731110000|2021-12-17 08:51:50|||||||||1
1639731120000|2021-12-17 08:52:00|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1639731140000|2021-12-17 08:52:20|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1639731150000|2021-12-17 08:52:30|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|1
1639731160000|2021-12-17 08:52:40|5459.4|5453.4|5459.7|5453.7|5459.7|5453.7|5459.4|5453.4|0
1639731190000|2021-12-17 08:53:10|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|3
1639731220000|2021-12-17 08:53:40|5460.6|5454.6|5458.2|5452.2|5460.6|5454.6|5458.2|5452.2|1
1639731240000|2021-12-17 08:54:00|5458.4|5452.4|5458.9|5452.9|5461.2|5455.2|5458.4|5452.4|2
1639731250000|2021-12-17 08:54:10|5458.4|5452.4|5458.2|5452.2|5458.4|5452.4|5458.2|5452.2|0
1639731270000|2021-12-17 08:54:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1639731280000|2021-12-17 08:54:40|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|1
1639731290000|2021-12-17 08:54:50|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|1
1639731300000|2021-12-17 08:55:00|5455.9|5449.9|5454.9|5448.9|5456.2|5450.2|5454.9|5448.9|0
1639731310000|2021-12-17 08:55:10|||||||||1
1639731330000|2021-12-17 08:55:30|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|2
1639731340000|2021-12-17 08:55:40|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1639731350000|2021-12-17 08:55:50|5453.6|5447.6|5453.2|5447.2|5453.6|5447.6|5452.7|5446.7|1
1639731380000|2021-12-17 08:56:20|5453.1|5447.1|5451.7|5445.7|5453.1|5447.1|5451.7|5445.7|0
1639731390000|2021-12-17 08:56:30|5451.6|5445.6|5449.4|5443.4|5451.6|5445.6|5449.4|5443.4|2
1639731400000|2021-12-17 08:56:40|5448.9|5442.9|5448.7|5442.7|5448.9|5442.9|5448.7|5442.7|1
1639731410000|2021-12-17 08:56:50|5447.9|5441.9|5452.7|5446.7|5452.7|5446.7|5447.9|5441.9|2
1639731460000|2021-12-17 08:57:40|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1639731470000|2021-12-17 08:57:50|||||||||2
1639731480000|2021-12-17 08:58:00|||||||||2
1639731550000|2021-12-17 08:59:10|5453.7|5447.7|5456.9|5450.9|5456.9|5450.9|5453.7|5447.7|1
1639731590000|2021-12-17 08:59:50|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5456.9|5450.9|0
1639731600000|2021-12-17 09:00:00|5456.9|5450.9|5456.7|5450.7|5456.9|5450.9|5456.7|5450.7|0
1639731660000|2021-12-17 09:01:00|5456.2|5450.2|5455.7|5449.7|5456.6|5450.6|5455.4|5449.4|0
1639731690000|2021-12-17 09:01:30|5455.2|5449.2|5454.4|5448.4|5455.2|5449.2|5454.4|5448.4|0
1639731710000|2021-12-17 09:01:50|5454.7|5448.7|5455.7|5449.7|5455.7|5449.7|5454.7|5448.7|1
1639731720000|2021-12-17 09:02:00|5455.6|5449.6|5454.2|5448.2|5455.6|5449.6|5454.2|5448.2|0
1639731740000|2021-12-17 09:02:20|5454.1|5448.1|5456.2|5450.2|5456.7|5450.7|5453.7|5447.7|3
1639731760000|2021-12-17 09:02:40|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1639731770000|2021-12-17 09:02:50|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639731780000|2021-12-17 09:03:00|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|3
1639731790000|2021-12-17 09:03:10|5456.9|5450.9|5456.2|5450.2|5456.9|5450.9|5456.2|5450.2|0
1639731800000|2021-12-17 09:03:20|5455.9|5449.9|5453.7|5447.7|5455.9|5449.9|5453.7|5447.7|0
1639731810000|2021-12-17 09:03:30|5453.2|5447.2|5451.7|5445.7|5453.2|5447.2|5451.7|5445.7|1
1639731820000|2021-12-17 09:03:40|5451.9|5445.9|5451.7|5445.7|5451.9|5445.9|5451.7|5445.7|0
1639731830000|2021-12-17 09:03:50|5451.9|5445.9|5452.1|5446.1|5452.1|5446.1|5451.9|5445.9|0
1639731840000|2021-12-17 09:04:00|5452.4|5446.4|5454.4|5448.4|5454.4|5448.4|5452.4|5446.4|2
1639731860000|2021-12-17 09:04:20|5453.7|5447.7|5453.9|5447.9|5453.9|5447.9|5453.7|5447.7|1
1639731880000|2021-12-17 09:04:40|5454.1|5448.1|5453.4|5447.4|5454.4|5448.4|5453.4|5447.4|0
1639731910000|2021-12-17 09:05:10|5453.2|5447.2|5452.7|5446.7|5453.2|5447.2|5452.7|5446.7|0
1639731920000|2021-12-17 09:05:20|5452.6|5446.6|5452.2|5446.2|5452.6|5446.6|5452.2|5446.2|0
1639731930000|2021-12-17 09:05:30|5451.9|5445.9|5450.7|5444.7|5451.9|5445.9|5450.7|5444.7|0
1639731940000|2021-12-17 09:05:40|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1639731950000|2021-12-17 09:05:50|5451.1|5445.1|5451.2|5445.2|5451.2|5445.2|5451.1|5445.1|1
1639731960000|2021-12-17 09:06:00|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.2|5445.2|1
1639731970000|2021-12-17 09:06:10|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1639731980000|2021-12-17 09:06:20|5451.4|5445.4|5451.7|5445.7|5451.7|5445.7|5451.4|5445.4|1
1639732020000|2021-12-17 09:07:00|5451.9|5445.9|5451.7|5445.7|5451.9|5445.9|5451.7|5445.7|1
1639732070000|2021-12-17 09:07:50|5451.6|5445.6|5451.2|5445.2|5451.6|5445.6|5451.2|5445.2|0
1639732080000|2021-12-17 09:08:00|5451.6|5445.6|5451.7|5445.7|5451.9|5445.9|5451.6|5445.6|1
1639732120000|2021-12-17 09:08:40|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|1
1639732140000|2021-12-17 09:09:00|5450.9|5444.9|5450.2|5444.2|5450.9|5444.9|5450.2|5444.2|1
1639732150000|2021-12-17 09:09:10|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1639732160000|2021-12-17 09:09:20|5450.6|5444.6|5451.7|5445.7|5451.7|5445.7|5450.6|5444.6|1
1639732200000|2021-12-17 09:10:00|5451.9|5445.9|5452.4|5446.4|5452.6|5446.6|5451.7|5445.7|3
1639732230000|2021-12-17 09:10:30|5450.9|5444.9|5450.7|5444.7|5450.9|5444.9|5450.7|5444.7|0
1639732240000|2021-12-17 09:10:40|5450.9|5444.9|5451.4|5445.4|5451.4|5445.4|5450.9|5444.9|1
1639732250000|2021-12-17 09:10:50|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1639732260000|2021-12-17 09:11:00|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1639732300000|2021-12-17 09:11:40|5450.2|5444.2|5448.9|5442.9|5450.2|5444.2|5448.4|5442.4|7
1639732310000|2021-12-17 09:11:50|5448.7|5442.7|5448.4|5442.4|5448.7|5442.7|5448.4|5442.4|6
1639732320000|2021-12-17 09:12:00|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.6|5442.6|2
1639732350000|2021-12-17 09:12:30|5448.6|5442.6|5448.4|5442.4|5448.7|5442.7|5447.9|5441.9|0
1639732360000|2021-12-17 09:12:40|5448.7|5442.7|5450.2|5444.2|5450.2|5444.2|5448.7|5442.7|3
1639732380000|2021-12-17 09:13:00|5450.1|5444.1|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|0
1639732390000|2021-12-17 09:13:10|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|0
1639732400000|2021-12-17 09:13:20|5448.4|5442.4|5449.2|5443.2|5449.2|5443.2|5448.4|5442.4|1
1639732430000|2021-12-17 09:13:50|5449.4|5443.4|5448.7|5442.7|5449.4|5443.4|5448.7|5442.7|0
1639732440000|2021-12-17 09:14:00|5448.2|5442.2|5448.7|5442.7|5449.2|5443.2|5448.2|5442.2|1
1639732460000|2021-12-17 09:14:20|5448.9|5442.9|5448.6|5442.6|5449.4|5443.4|5448.6|5442.6|9
1639732470000|2021-12-17 09:14:30|5449.2|5443.2|5448.7|5442.7|5449.4|5443.4|5447.7|5441.7|12
1639732480000|2021-12-17 09:14:40|5448.9|5442.9|5449.7|5443.7|5449.7|5443.7|5448.7|5442.7|0
1639732490000|2021-12-17 09:14:50|5449.9|5443.9|5450.2|5444.2|5450.2|5444.2|5449.9|5443.9|0
1639732500000|2021-12-17 09:15:00|5450.1|5444.1|5449.7|5443.7|5450.2|5444.2|5449.7|5443.7|0
1639732540000|2021-12-17 09:15:40|||||||||1
1639732550000|2021-12-17 09:15:50|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|3
1639732560000|2021-12-17 09:16:00|5449.7|5443.7|5450.2|5444.2|5450.7|5444.7|5449.7|5443.7|3
1639732570000|2021-12-17 09:16:10|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1639732580000|2021-12-17 09:16:20|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1639732610000|2021-12-17 09:16:50|5450.4|5444.4|5450.7|5444.7|5450.7|5444.7|5450.4|5444.4|0
1639732620000|2021-12-17 09:17:00|5451.2|5445.2|5451.6|5445.6|5452.7|5446.7|5451.2|5445.2|3
1639732630000|2021-12-17 09:17:10|5452.2|5446.2|5452.7|5446.7|5452.7|5446.7|5452.2|5446.2|1
1639732640000|2021-12-17 09:17:20|5452.6|5446.6|5452.2|5446.2|5452.6|5446.6|5452.2|5446.2|0
1639732650000|2021-12-17 09:17:30|5452.4|5446.4|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|0
1639732660000|2021-12-17 09:17:40|5452.1|5446.1|5453.4|5447.4|5453.4|5447.4|5451.7|5445.7|1
1639732680000|2021-12-17 09:18:00|5453.2|5447.2|5452.2|5446.2|5453.2|5447.2|5451.9|5445.9|0
1639732700000|2021-12-17 09:18:20|5452.6|5446.6|5453.6|5447.6|5453.6|5447.6|5452.6|5446.6|2
1639732710000|2021-12-17 09:18:30|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1639732720000|2021-12-17 09:18:40|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1639732740000|2021-12-17 09:19:00|5453.7|5447.7|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|0
1639732750000|2021-12-17 09:19:10|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1639732760000|2021-12-17 09:19:20|5452.4|5446.4|5452.7|5446.7|5452.7|5446.7|5452.2|5446.2|0
1639732770000|2021-12-17 09:19:30|5451.9|5445.9|5452.4|5446.4|5452.4|5446.4|5451.9|5445.9|0
1639732780000|2021-12-17 09:19:40|5452.6|5446.6|5452.9|5446.9|5452.9|5446.9|5452.6|5446.6|0
1639732800000|2021-12-17 09:20:00|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1639732810000|2021-12-17 09:20:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1639732850000|2021-12-17 09:20:50|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1639732860000|2021-12-17 09:21:00|5452.8|5446.8|5453.4|5447.4|5453.4|5447.4|5452.8|5446.8|1
1639732880000|2021-12-17 09:21:20|5453.2|5447.2|5452.9|5446.9|5453.2|5447.2|5452.9|5446.9|0
1639732900000|2021-12-17 09:21:40|5452.7|5446.7|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|0
1639732910000|2021-12-17 09:21:50|5452.1|5446.1|5451.6|5445.6|5452.1|5446.1|5451.6|5445.6|0
1639732920000|2021-12-17 09:22:00|5451.2|5445.2|5453.2|5447.2|5453.2|5447.2|5451.2|5445.2|3
1639732950000|2021-12-17 09:22:30|5453.7|5447.7|5453.6|5447.6|5453.7|5447.7|5453.6|5447.6|0
1639732960000|2021-12-17 09:22:40|5453.7|5447.7|5453.9|5447.9|5453.9|5447.9|5453.7|5447.7|0
1639732970000|2021-12-17 09:22:50|5453.4|5447.4|5453.1|5447.1|5453.4|5447.4|5451.7|5445.7|1
1639732980000|2021-12-17 09:23:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1639732990000|2021-12-17 09:23:10|5453.1|5447.1|5453.2|5447.2|5453.7|5447.7|5453.1|5447.1|0
1639733000000|2021-12-17 09:23:20|5453.4|5447.4|5454.2|5448.2|5454.2|5448.2|5453.4|5447.4|0
1639733010000|2021-12-17 09:23:30|5453.9|5447.9|5453.7|5447.7|5453.9|5447.9|5453.7|5447.7|0
1639733020000|2021-12-17 09:23:40|5453.2|5447.2|5454.2|5448.2|5454.2|5448.2|5453.2|5447.2|0
1639733050000|2021-12-17 09:24:10|5457.4|5451.4|5457.4|5451.4|5457.7|5451.7|5457.4|5451.4|9
1639733060000|2021-12-17 09:24:20|5456.9|5450.9|5456.7|5450.7|5456.9|5450.9|5456.7|5450.7|0
1639733070000|2021-12-17 09:24:30|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|0
1639733100000|2021-12-17 09:25:00|5456.1|5450.1|5456.3|5450.3|5456.3|5450.3|5455.2|5449.2|2
1639733110000|2021-12-17 09:25:10|5457.4|5451.4|5457.4|5451.4|5457.7|5451.7|5457.2|5451.2|0
1639733120000|2021-12-17 09:25:20|5457.6|5451.6|5457.9|5451.9|5457.9|5451.9|5457.6|5451.6|0
1639733150000|2021-12-17 09:25:50|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|1
1639733160000|2021-12-17 09:26:00|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1639733180000|2021-12-17 09:26:20|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|0
1639733190000|2021-12-17 09:26:30|5458.1|5452.1|5458.9|5452.9|5458.9|5452.9|5458.1|5452.1|2
1639733210000|2021-12-17 09:26:50|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.1|5452.1|1
1639733220000|2021-12-17 09:27:00|5459.1|5453.1|5458.2|5452.2|5459.2|5453.2|5458.2|5452.2|0
1639733260000|2021-12-17 09:27:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|1
1639733270000|2021-12-17 09:27:50|5459.7|5453.7|5461.1|5455.1|5461.1|5455.1|5459.7|5453.7|1
1639733280000|2021-12-17 09:28:00|5460.9|5454.9|5460.2|5454.2|5460.9|5454.9|5458.6|5452.6|3
1639733330000|2021-12-17 09:28:50|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1639733340000|2021-12-17 09:29:00|5460.9|5454.9|5460.2|5454.2|5461.2|5455.2|5460.2|5454.2|0
1639733360000|2021-12-17 09:29:20|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1639733370000|2021-12-17 09:29:30|5458.7|5452.7|5457.6|5451.6|5458.9|5452.9|5457.6|5451.6|2
1639733380000|2021-12-17 09:29:40|5456.7|5450.7|5458.9|5452.9|5458.9|5452.9|5456.7|5450.7|1
1639733390000|2021-12-17 09:29:50|5458.7|5452.7|5458.6|5452.6|5458.7|5452.7|5458.6|5452.6|0
1639733400000|2021-12-17 09:30:00|5458.4|5452.4|5457.6|5451.6|5458.4|5452.4|5457.6|5451.6|0
1639733440000|2021-12-17 09:30:40|||||||||2
1639733460000|2021-12-17 09:31:00|5456.4|5450.4|5455.2|5449.2|5456.4|5450.4|5455.2|5449.2|0
1639733510000|2021-12-17 09:31:50|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1639733520000|2021-12-17 09:32:00|5452.9|5446.9|5449.7|5443.7|5452.9|5446.9|5448.2|5442.2|10
1639733530000|2021-12-17 09:32:10|5449.6|5443.6|5449.4|5443.4|5449.6|5443.6|5448.7|5442.7|0
1639733540000|2021-12-17 09:32:20|5450.2|5444.2|5449.4|5443.4|5450.7|5444.7|5449.4|5443.4|0
1639733560000|2021-12-17 09:32:40|5449.2|5443.2|5449.4|5443.4|5449.4|5443.4|5449.2|5443.2|0
1639733570000|2021-12-17 09:32:50|5449.1|5443.1|5450.1|5444.1|5450.1|5444.1|5448.2|5442.2|2
1639733580000|2021-12-17 09:33:00|5449.6|5443.6|5449.6|5443.6|5449.8|5443.8|5449.6|5443.6|0
1639733590000|2021-12-17 09:33:10|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|3
1639733600000|2021-12-17 09:33:20|5449.9|5443.9|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|0
1639733620000|2021-12-17 09:33:40|5448.9|5442.9|5449.1|5443.1|5449.1|5443.1|5448.9|5442.9|1
1639733630000|2021-12-17 09:33:50|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639733640000|2021-12-17 09:34:00|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5448.8|5442.8|3
1639733660000|2021-12-17 09:34:20|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1639733670000|2021-12-17 09:34:30|5448.6|5442.6|5447.4|5441.4|5448.6|5442.6|5447.4|5441.4|1
1639733690000|2021-12-17 09:34:50|5448.9|5442.9|5450.9|5444.9|5450.9|5444.9|5448.9|5442.9|1
1639733700000|2021-12-17 09:35:00|5450.4|5444.4|5450.2|5444.2|5450.4|5444.4|5450.2|5444.2|0
1639733710000|2021-12-17 09:35:10|5450.4|5444.4|5449.7|5443.7|5450.4|5444.4|5449.7|5443.7|0
1639733750000|2021-12-17 09:35:50|5449.9|5443.9|5450.4|5444.4|5450.4|5444.4|5449.9|5443.9|0
1639733760000|2021-12-17 09:36:00|5450.2|5444.2|5449.7|5443.7|5450.2|5444.2|5449.7|5443.7|0
1639733780000|2021-12-17 09:36:20|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639733790000|2021-12-17 09:36:30|5449.1|5443.1|5449.7|5443.7|5449.7|5443.7|5449.1|5443.1|1
1639733820000|2021-12-17 09:37:00|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1639733830000|2021-12-17 09:37:10|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639733850000|2021-12-17 09:37:30|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1639733870000|2021-12-17 09:37:50|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|0
1639733880000|2021-12-17 09:38:00|5448.4|5442.4|5449.2|5443.2|5449.7|5443.7|5448.4|5442.4|1
1639733890000|2021-12-17 09:38:10|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1639733900000|2021-12-17 09:38:20|5449.2|5443.2|5448.7|5442.7|5449.2|5443.2|5448.7|5442.7|0
1639733910000|2021-12-17 09:38:30|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.7|5441.7|14
1639733920000|2021-12-17 09:38:40|5448.1|5442.1|5447.9|5441.9|5448.4|5442.4|5447.6|5441.6|1
1639733930000|2021-12-17 09:38:50|5447.7|5441.7|5448.4|5442.4|5448.4|5442.4|5447.7|5441.7|0
1639733940000|2021-12-17 09:39:00|5447.9|5441.9|5448.7|5442.7|5448.7|5442.7|5447.7|5441.7|1
1639733950000|2021-12-17 09:39:10|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1639733960000|2021-12-17 09:39:20|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1639733970000|2021-12-17 09:39:30|5448.4|5442.4|5447.9|5441.9|5448.4|5442.4|5447.9|5441.9|0
1639733980000|2021-12-17 09:39:40|5448.1|5442.1|5448.4|5442.4|5448.4|5442.4|5448.1|5442.1|0
1639733990000|2021-12-17 09:39:50|5449.7|5443.7|5448.9|5442.9|5449.7|5443.7|5448.9|5442.9|1
1639734000000|2021-12-17 09:40:00|5448.7|5442.7|5449.7|5443.7|5449.7|5443.7|5448.6|5442.6|0
1639734010000|2021-12-17 09:40:10|5449.6|5443.6|5449.7|5443.7|5449.7|5443.7|5449.6|5443.6|1
1639734020000|2021-12-17 09:40:20|5449.6|5443.6|5447.9|5441.9|5449.6|5443.6|5447.9|5441.9|1
1639734030000|2021-12-17 09:40:30|5447.7|5441.7|5447.6|5441.6|5447.9|5441.9|5447.6|5441.6|0
1639734040000|2021-12-17 09:40:40|5447.4|5441.4|5447.7|5441.7|5447.7|5441.7|5447.4|5441.4|1
1639734070000|2021-12-17 09:41:10|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|1
1639734080000|2021-12-17 09:41:20|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1639734100000|2021-12-17 09:41:40|5448.2|5442.2|5447.7|5441.7|5448.2|5442.2|5447.7|5441.7|0
1639734120000|2021-12-17 09:42:00|5448.4|5442.4|5447.9|5441.9|5448.4|5442.4|5447.7|5441.7|2
1639734130000|2021-12-17 09:42:10|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|0
1639734160000|2021-12-17 09:42:40|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1639734180000|2021-12-17 09:43:00|5448.1|5442.1|5449.7|5443.7|5449.7|5443.7|5447.7|5441.7|3
1639734190000|2021-12-17 09:43:10|5449.2|5443.2|5449.4|5443.4|5449.7|5443.7|5448.6|5442.6|0
1639734200000|2021-12-17 09:43:20|5449.2|5443.2|5450.9|5444.9|5450.9|5444.9|5448.7|5442.7|3
1639734220000|2021-12-17 09:43:40|5450.7|5444.7|5451.7|5445.7|5451.7|5445.7|5450.2|5444.2|1
1639734230000|2021-12-17 09:43:50|5452.2|5446.2|5452.4|5446.4|5452.9|5446.9|5452.2|5446.2|0
1639734240000|2021-12-17 09:44:00|5451.9|5445.9|5450.9|5444.9|5451.9|5445.9|5450.9|5444.9|2
1639734250000|2021-12-17 09:44:10|5454.6|5448.6|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|3
1639734270000|2021-12-17 09:44:30|5455.9|5449.9|5454.9|5448.9|5455.9|5449.9|5454.9|5448.9|0
1639734280000|2021-12-17 09:44:40|5454.7|5448.7|5454.7|5448.7|5454.9|5448.9|5454.7|5448.7|0
1639734290000|2021-12-17 09:44:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1639734300000|2021-12-17 09:45:00|5453.7|5447.7|5452.7|5446.7|5453.7|5447.7|5452.7|5446.7|0
1639734320000|2021-12-17 09:45:20|||||||||1
1639734350000|2021-12-17 09:45:50|5448.9|5442.9|5448.1|5442.1|5448.9|5442.9|5447.4|5441.4|3
1639734360000|2021-12-17 09:46:00|5447.9|5441.9|5447.4|5441.4|5447.9|5441.9|5447.4|5441.4|0
1639734370000|2021-12-17 09:46:10|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1639734380000|2021-12-17 09:46:20|5448.3|5442.3|5449.9|5443.9|5450.1|5444.1|5448.3|5442.3|0
1639734390000|2021-12-17 09:46:30|5449.7|5443.7|5449.4|5443.4|5449.7|5443.7|5449.4|5443.4|0
1639734400000|2021-12-17 09:46:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1639734410000|2021-12-17 09:46:50|5448.9|5442.9|5448.9|5442.9|5449.1|5443.1|5448.9|5442.9|0
1639734420000|2021-12-17 09:47:00|5448.4|5442.4|5449.2|5443.2|5449.4|5443.4|5448.4|5442.4|0
1639734430000|2021-12-17 09:47:10|5449.4|5443.4|5450.6|5444.6|5450.6|5444.6|5449.4|5443.4|0
1639734440000|2021-12-17 09:47:20|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1639734480000|2021-12-17 09:48:00|5450.7|5444.7|5449.7|5443.7|5450.7|5444.7|5449.7|5443.7|1
1639734520000|2021-12-17 09:48:40|5450.7|5444.7|5450.9|5444.9|5450.9|5444.9|5450.7|5444.7|4
1639734540000|2021-12-17 09:49:00|5450.7|5444.7|5449.4|5443.4|5450.9|5444.9|5448.9|5442.9|0
1639734550000|2021-12-17 09:49:10|5449.2|5443.2|5449.9|5443.9|5450.4|5444.4|5449.2|5443.2|1
1639734560000|2021-12-17 09:49:20|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.4|5443.4|0
1639734570000|2021-12-17 09:49:30|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.9|5442.9|0
1639734580000|2021-12-17 09:49:40|5448.7|5442.7|5448.4|5442.4|5448.7|5442.7|5448.4|5442.4|0
1639734590000|2021-12-17 09:49:50|5447.9|5441.9|5447.4|5441.4|5447.9|5441.9|5447.4|5441.4|0
1639734600000|2021-12-17 09:50:00|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|1
1639734620000|2021-12-17 09:50:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1639734630000|2021-12-17 09:50:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639734660000|2021-12-17 09:51:00|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|1
1639734670000|2021-12-17 09:51:10|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1639734680000|2021-12-17 09:51:20|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1639734710000|2021-12-17 09:51:50|||||||||1
1639734720000|2021-12-17 09:52:00|5447.1|5441.1|5447.4|5441.4|5447.4|5441.4|5445.9|5439.9|4
1639734730000|2021-12-17 09:52:10|5446.9|5440.9|5445.9|5439.9|5447.1|5441.1|5445.9|5439.9|0
1639734740000|2021-12-17 09:52:20|5446.7|5440.7|5446.4|5440.4|5447.1|5441.1|5445.8|5439.8|1
1639734760000|2021-12-17 09:52:40|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1639734780000|2021-12-17 09:53:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.3|5439.3|0
1639734800000|2021-12-17 09:53:20|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|2
1639734810000|2021-12-17 09:53:30|5441.9|5435.9|5441.7|5435.7|5441.9|5435.9|5441.7|5435.7|1
1639734820000|2021-12-17 09:53:40|5441.6|5435.6|5441.2|5435.2|5441.6|5435.6|5441.2|5435.2|0
1639734830000|2021-12-17 09:53:50|5441.7|5435.7|5442.7|5436.7|5442.9|5436.9|5441.7|5435.7|1
1639734840000|2021-12-17 09:54:00|5442.2|5436.2|5442.4|5436.4|5442.7|5436.7|5441.7|5435.7|0
1639734850000|2021-12-17 09:54:10|5442.1|5436.1|5441.9|5435.9|5442.7|5436.7|5441.9|5435.9|0
1639734860000|2021-12-17 09:54:20|5442.1|5436.1|5441.9|5435.9|5442.4|5436.4|5441.9|5435.9|0
1639734880000|2021-12-17 09:54:40|5441.6|5435.6|5441.4|5435.4|5441.6|5435.6|5441.4|5435.4|0
1639734890000|2021-12-17 09:54:50|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1639734900000|2021-12-17 09:55:00|5441.4|5435.4|5442.7|5436.7|5442.9|5436.9|5441.1|5435.1|2
1639734910000|2021-12-17 09:55:10|5441.9|5435.9|5441.7|5435.7|5441.9|5435.9|5441.7|5435.7|0
1639734920000|2021-12-17 09:55:20|5441.9|5435.9|5441.2|5435.2|5442.2|5436.2|5441.2|5435.2|0
1639734930000|2021-12-17 09:55:30|5440.7|5434.7|5439.9|5433.9|5440.7|5434.7|5439.9|5433.9|3
1639734940000|2021-12-17 09:55:40|5439.7|5433.7|5439.7|5433.7|5439.9|5433.9|5439.7|5433.7|0
1639734950000|2021-12-17 09:55:50|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1639734960000|2021-12-17 09:56:00|5439.7|5433.7|5440.4|5434.4|5440.6|5434.6|5439.7|5433.7|2
1639734970000|2021-12-17 09:56:10|5440.2|5434.2|5440.6|5434.6|5440.6|5434.6|5440.2|5434.2|1
1639734980000|2021-12-17 09:56:20|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1639734990000|2021-12-17 09:56:30|5442.3|5436.3|5442.4|5436.4|5442.4|5436.4|5442.3|5436.3|1
1639735000000|2021-12-17 09:56:40|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.6|5436.6|0
1639735010000|2021-12-17 09:56:50|5442.7|5436.7|5440.9|5434.9|5442.7|5436.7|5440.9|5434.9|2
1639735020000|2021-12-17 09:57:00|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|0
1639735030000|2021-12-17 09:57:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1639735040000|2021-12-17 09:57:20|5440.1|5434.1|5439.9|5433.9|5440.1|5434.1|5439.9|5433.9|3
1639735050000|2021-12-17 09:57:30|5440.1|5434.1|5440.6|5434.6|5440.6|5434.6|5440.1|5434.1|0
1639735070000|2021-12-17 09:57:50|5440.4|5434.4|5440.2|5434.2|5440.4|5434.4|5440.2|5434.2|0
1639735080000|2021-12-17 09:58:00|5440.6|5434.6|5441.4|5435.4|5441.4|5435.4|5440.6|5434.6|1
1639735090000|2021-12-17 09:58:10|5441.9|5435.9|5442.1|5436.1|5442.1|5436.1|5441.9|5435.9|0
1639735100000|2021-12-17 09:58:20|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|1
1639735120000|2021-12-17 09:58:40|5444.1|5438.1|5445.1|5439.1|5445.1|5439.1|5444.1|5438.1|0
1639735140000|2021-12-17 09:59:00|5445.4|5439.4|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|1
1639735150000|2021-12-17 09:59:10|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1639735160000|2021-12-17 09:59:20|5445.2|5439.2|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|0
1639735170000|2021-12-17 09:59:30|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1639735190000|2021-12-17 09:59:50|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|1
1639735200000|2021-12-17 10:00:00|5443.6|5437.6|5445.4|5439.4|5445.4|5439.4|5443.4|5437.4|1
1639735210000|2021-12-17 10:00:10|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1639735220000|2021-12-17 10:00:20|5445.9|5439.9|5446.7|5440.7|5446.7|5440.7|5445.9|5439.9|0
1639735230000|2021-12-17 10:00:30|5447.1|5441.1|5446.7|5440.7|5447.1|5441.1|5446.2|5440.2|0
1639735240000|2021-12-17 10:00:40|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1639735260000|2021-12-17 10:01:00|5447.4|5441.4|5447.2|5441.2|5447.4|5441.4|5447.2|5441.2|0
1639735300000|2021-12-17 10:01:40|5447.3|5441.3|5446.3|5440.3|5447.3|5441.3|5446.3|5440.3|1
1639735310000|2021-12-17 10:01:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5444.8|5438.8|0
1639735320000|2021-12-17 10:02:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5445.4|5439.4|3
1639735330000|2021-12-17 10:02:10|5446.1|5440.1|5445.8|5439.8|5446.1|5440.1|5445.8|5439.8|0
1639735340000|2021-12-17 10:02:20|5445.9|5439.9|5445.8|5439.8|5445.9|5439.9|5445.8|5439.8|0
1639735350000|2021-12-17 10:02:30|5445.9|5439.9|5446.1|5440.1|5446.1|5440.1|5445.9|5439.9|0
1639735360000|2021-12-17 10:02:40|5445.9|5439.9|5445.8|5439.8|5445.9|5439.9|5445.8|5439.8|0
1639735390000|2021-12-17 10:03:10|5445.6|5439.6|5445.3|5439.3|5445.6|5439.6|5445.3|5439.3|0
1639735420000|2021-12-17 10:03:40|5444.8|5438.8|5444.4|5438.4|5444.8|5438.8|5444.4|5438.4|0
1639735440000|2021-12-17 10:04:00|5443.8|5437.8|5443.8|5437.8|5444.4|5438.4|5443.4|5437.4|1
1639735450000|2021-12-17 10:04:10|5443.9|5437.9|5443.8|5437.8|5443.9|5437.9|5443.8|5437.8|0
1639735460000|2021-12-17 10:04:20|5443.4|5437.4|5444.4|5438.4|5444.4|5438.4|5443.4|5437.4|2
1639735480000|2021-12-17 10:04:40|5444.6|5438.6|5444.9|5438.9|5444.9|5438.9|5444.6|5438.6|0
1639735490000|2021-12-17 10:04:50|5444.3|5438.3|5444.6|5438.6|5444.6|5438.6|5443.9|5437.9|0
1639735500000|2021-12-17 10:05:00|5444.4|5438.4|5443.9|5437.9|5444.6|5438.6|5443.9|5437.9|0
1639735510000|2021-12-17 10:05:10|5443.6|5437.6|5443.4|5437.4|5443.6|5437.6|5443.4|5437.4|1
1639735530000|2021-12-17 10:05:30|5443.1|5437.1|5444.3|5438.3|5444.8|5438.8|5443.1|5437.1|0
1639735540000|2021-12-17 10:05:40|5444.6|5438.6|5444.9|5438.9|5444.9|5438.9|5444.6|5438.6|2
1639735550000|2021-12-17 10:05:50|5445.4|5439.4|5444.9|5438.9|5445.4|5439.4|5444.9|5438.9|0
1639735560000|2021-12-17 10:06:00|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1639735580000|2021-12-17 10:06:20|||||||||1
1639735600000|2021-12-17 10:06:40|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|2
1639735610000|2021-12-17 10:06:50|||||||||1
1639735650000|2021-12-17 10:07:30|5442.4|5436.4|5443.8|5437.8|5443.8|5437.8|5442.4|5436.4|0
1639735670000|2021-12-17 10:07:50|5443.3|5437.3|5443.3|5437.3|5443.4|5437.4|5443.3|5437.3|0
1639735680000|2021-12-17 10:08:00|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1639735690000|2021-12-17 10:08:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|0
1639735700000|2021-12-17 10:08:20|5443.4|5437.4|5443.3|5437.3|5443.4|5437.4|5443.3|5437.3|0
1639735710000|2021-12-17 10:08:30|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1639735740000|2021-12-17 10:09:00|5442.3|5436.3|5444.3|5438.3|5444.3|5438.3|5442.3|5436.3|1
1639735750000|2021-12-17 10:09:10|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|0
1639735760000|2021-12-17 10:09:20|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1639735780000|2021-12-17 10:09:40|5444.3|5438.3|5443.8|5437.8|5444.3|5438.3|5443.8|5437.8|0
1639735800000|2021-12-17 10:10:00|5443.3|5437.3|5445.4|5439.4|5445.4|5439.4|5443.3|5437.3|2
1639735820000|2021-12-17 10:10:20|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1639735840000|2021-12-17 10:10:40|5445.1|5439.1|5444.4|5438.4|5445.1|5439.1|5444.4|5438.4|0
1639735850000|2021-12-17 10:10:50|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|0
1639735860000|2021-12-17 10:11:00|5444.1|5438.1|5443.8|5437.8|5444.1|5438.1|5443.8|5437.8|0
1639735900000|2021-12-17 10:11:40|5443.4|5437.4|5443.8|5437.8|5443.8|5437.8|5443.4|5437.4|0
1639735910000|2021-12-17 10:11:50|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1639735920000|2021-12-17 10:12:00|5442.9|5436.9|5443.9|5437.9|5443.9|5437.9|5442.9|5436.9|4
1639735940000|2021-12-17 10:12:20|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1639735950000|2021-12-17 10:12:30|5443.9|5437.9|5443.8|5437.8|5443.9|5437.9|5443.8|5437.8|1
1639735960000|2021-12-17 10:12:40|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1639735990000|2021-12-17 10:13:10|5443.3|5437.3|5443.4|5437.4|5443.4|5437.4|5442.8|5436.8|0
1639736010000|2021-12-17 10:13:30|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|0
1639736030000|2021-12-17 10:13:50|5444.4|5438.4|5444.8|5438.8|5445.6|5439.6|5444.4|5438.4|2
1639736040000|2021-12-17 10:14:00|5444.4|5438.4|5443.4|5437.4|5444.4|5438.4|5443.4|5437.4|0
1639736090000|2021-12-17 10:14:50|5443.9|5437.9|5443.4|5437.4|5443.9|5437.9|5443.4|5437.4|0
1639736100000|2021-12-17 10:15:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1639736160000|2021-12-17 10:16:00|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1639736190000|2021-12-17 10:16:30|5442.4|5436.4|5443.8|5437.8|5443.8|5437.8|5442.4|5436.4|1
1639736200000|2021-12-17 10:16:40|5443.9|5437.9|5443.8|5437.8|5443.9|5437.9|5443.8|5437.8|0
1639736210000|2021-12-17 10:16:50|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1639736220000|2021-12-17 10:17:00|5441.9|5435.9|5440.6|5434.6|5442.9|5436.9|5440.4|5434.4|4
1639736230000|2021-12-17 10:17:10|5439.9|5433.9|5440.4|5434.4|5440.4|5434.4|5439.9|5433.9|1
1639736250000|2021-12-17 10:17:30|5440.1|5434.1|5440.4|5434.4|5440.4|5434.4|5439.9|5433.9|1
1639736300000|2021-12-17 10:18:20|5435.3|5429.3|5435.3|5429.3|5435.4|5429.4|5435.3|5429.3|12
1639736310000|2021-12-17 10:18:30|5435.4|5429.4|5435.3|5429.3|5435.4|5429.4|5435.3|5429.3|0
1639736320000|2021-12-17 10:18:40|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1639736330000|2021-12-17 10:18:50|5435.3|5429.3|5433.8|5427.8|5435.6|5429.6|5433.8|5427.8|2
1639736340000|2021-12-17 10:19:00|5432.9|5426.9|5431.1|5425.1|5433.1|5427.1|5431.1|5425.1|2
1639736360000|2021-12-17 10:19:20|5430.9|5424.9|5432.4|5426.4|5433.4|5427.4|5430.6|5424.6|0
1639736390000|2021-12-17 10:19:50|5432.6|5426.6|5432.1|5426.1|5432.6|5426.6|5431.8|5425.8|2
1639736400000|2021-12-17 10:20:00|5431.8|5425.8|5432.4|5426.4|5432.4|5426.4|5431.8|5425.8|0
1639736420000|2021-12-17 10:20:20|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1639736430000|2021-12-17 10:20:30|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|0
1639736450000|2021-12-17 10:20:50|5433.4|5427.4|5435.1|5429.1|5435.1|5429.1|5433.1|5427.1|1
1639736460000|2021-12-17 10:21:00|5434.9|5428.9|5434.6|5428.6|5434.9|5428.9|5434.6|5428.6|0
1639736470000|2021-12-17 10:21:10|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1639736480000|2021-12-17 10:21:20|||||||||1
1639736550000|2021-12-17 10:22:30|||||||||2
1639736580000|2021-12-17 10:23:00|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|0
1639736590000|2021-12-17 10:23:10|5433.9|5427.9|5433.8|5427.8|5433.9|5427.9|5433.8|5427.8|1
1639736640000|2021-12-17 10:24:00|5433.4|5427.4|5430.4|5424.4|5433.4|5427.4|5430.4|5424.4|4
1639736650000|2021-12-17 10:24:10|5430.8|5424.8|5430.3|5424.3|5430.8|5424.8|5430.3|5424.3|0
1639736660000|2021-12-17 10:24:20|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5427.8|5421.8|0
1639736710000|2021-12-17 10:25:10|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|0
1639736750000|2021-12-17 10:25:50|5428.1|5422.1|5429.1|5423.1|5429.1|5423.1|5428.1|5422.1|1
1639736760000|2021-12-17 10:26:00|5428.4|5422.4|5428.6|5422.6|5431.9|5425.9|5427.6|5421.6|6
1639736770000|2021-12-17 10:26:10|5430.3|5424.3|5429.6|5423.6|5430.4|5424.4|5427.6|5421.6|2
1639736780000|2021-12-17 10:26:20|5429.9|5423.9|5427.4|5421.4|5429.9|5423.9|5425.8|5419.8|9
1639736790000|2021-12-17 10:26:30|5426.8|5420.8|5426.3|5420.3|5426.8|5420.8|5426.3|5420.3|2
1639736810000|2021-12-17 10:26:50|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|0
1639736820000|2021-12-17 10:27:00|5424.9|5418.9|5425.4|5419.4|5425.4|5419.4|5424.9|5418.9|6
1639736830000|2021-12-17 10:27:10|5427.8|5421.8|5425.9|5419.9|5427.8|5421.8|5425.9|5419.9|1
1639736880000|2021-12-17 10:28:00|5426.1|5420.1|5427.1|5421.1|5427.1|5421.1|5426.1|5420.1|0
1639736930000|2021-12-17 10:28:50|||||||||1
1639736940000|2021-12-17 10:29:00|5426.8|5420.8|5426.3|5420.3|5427.1|5421.1|5426.3|5420.3|4
1639736950000|2021-12-17 10:29:10|5425.4|5419.4|5425.9|5419.9|5425.9|5419.9|5425.4|5419.4|1
1639737000000|2021-12-17 10:30:00|5426.1|5420.1|5426.4|5420.4|5426.4|5420.4|5426.1|5420.1|0
1639737020000|2021-12-17 10:30:20|5427.1|5421.1|5427.6|5421.6|5428.1|5422.1|5427.1|5421.1|2
1639737030000|2021-12-17 10:30:30|5425.8|5419.8|5425.6|5419.6|5425.8|5419.8|5425.6|5419.6|0
1639737040000|2021-12-17 10:30:40|5425.4|5419.4|5425.6|5419.6|5425.6|5419.6|5425.4|5419.4|1
1639737060000|2021-12-17 10:31:00|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1639737070000|2021-12-17 10:31:10|5425.4|5419.4|5431.4|5425.4|5431.4|5425.4|5425.4|5419.4|1
1639737080000|2021-12-17 10:31:20|5431.8|5425.8|5431.4|5425.4|5431.8|5425.8|5431.4|5425.4|0
1639737090000|2021-12-17 10:31:30|5431.8|5425.8|5431.4|5425.4|5431.8|5425.8|5431.4|5425.4|0
1639737100000|2021-12-17 10:31:40|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1639737110000|2021-12-17 10:31:50|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1639737120000|2021-12-17 10:32:00|5432.8|5426.8|5434.8|5428.8|5434.8|5428.8|5432.8|5426.8|1
1639737130000|2021-12-17 10:32:10|5434.3|5428.3|5433.9|5427.9|5434.3|5428.3|5433.9|5427.9|0
1639737160000|2021-12-17 10:32:40|5434.4|5428.4|5434.9|5428.9|5434.9|5428.9|5434.4|5428.4|0
1639737170000|2021-12-17 10:32:50|5434.8|5428.8|5433.3|5427.3|5434.8|5428.8|5433.3|5427.3|0
1639737180000|2021-12-17 10:33:00|5433.1|5427.1|5431.9|5425.9|5433.1|5427.1|5431.9|5425.9|0
1639737190000|2021-12-17 10:33:10|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1639737210000|2021-12-17 10:33:30|5428.4|5422.4|5428.8|5422.8|5428.8|5422.8|5428.4|5422.4|0
1639737220000|2021-12-17 10:33:40|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1639737230000|2021-12-17 10:33:50|5429.4|5423.4|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|0
1639737240000|2021-12-17 10:34:00|5430.6|5424.6|5430.3|5424.3|5430.6|5424.6|5430.3|5424.3|0
1639737250000|2021-12-17 10:34:10|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1639737260000|2021-12-17 10:34:20|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1639737270000|2021-12-17 10:34:30|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1639737280000|2021-12-17 10:34:40|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|1
1639737290000|2021-12-17 10:34:50|5431.6|5425.6|5430.4|5424.4|5431.6|5425.6|5430.4|5424.4|2
1639737300000|2021-12-17 10:35:00|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1639737310000|2021-12-17 10:35:10|5430.4|5424.4|5431.4|5425.4|5431.4|5425.4|5430.4|5424.4|0
1639737320000|2021-12-17 10:35:20|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1639737330000|2021-12-17 10:35:30|5430.6|5424.6|5429.9|5423.9|5430.6|5424.6|5429.9|5423.9|2
1639737350000|2021-12-17 10:35:50|5429.4|5423.4|5429.4|5423.4|5429.9|5423.9|5429.4|5423.4|0
1639737360000|2021-12-17 10:36:00|5429.6|5423.6|5429.9|5423.9|5429.9|5423.9|5429.6|5423.6|0
1639737370000|2021-12-17 10:36:10|5429.4|5423.4|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|0
1639737420000|2021-12-17 10:37:00|5430.1|5424.1|5431.4|5425.4|5432.8|5426.8|5429.9|5423.9|5
1639737430000|2021-12-17 10:37:10|5431.6|5425.6|5431.4|5425.4|5431.6|5425.6|5431.4|5425.4|0
1639737440000|2021-12-17 10:37:20|5431.6|5425.6|5432.1|5426.1|5432.1|5426.1|5431.6|5425.6|0
1639737460000|2021-12-17 10:37:40|5431.1|5425.1|5430.8|5424.8|5431.1|5425.1|5430.8|5424.8|0
1639737470000|2021-12-17 10:37:50|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|0
1639737480000|2021-12-17 10:38:00|5430.9|5424.9|5430.6|5424.6|5430.9|5424.9|5430.4|5424.4|0
1639737490000|2021-12-17 10:38:10|5430.9|5424.9|5431.1|5425.1|5431.1|5425.1|5430.9|5424.9|1
1639737510000|2021-12-17 10:38:30|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1639737530000|2021-12-17 10:38:50|5431.8|5425.8|5431.4|5425.4|5432.1|5426.1|5431.4|5425.4|0
1639737540000|2021-12-17 10:39:00|5430.1|5424.1|5430.1|5424.1|5430.4|5424.4|5429.9|5423.9|1
1639737550000|2021-12-17 10:39:10|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5429.9|5423.9|0
1639737560000|2021-12-17 10:39:20|5430.8|5424.8|5431.4|5425.4|5431.4|5425.4|5430.8|5424.8|0
1639737570000|2021-12-17 10:39:30|5430.6|5424.6|5430.4|5424.4|5430.6|5424.6|5430.4|5424.4|1
1639737630000|2021-12-17 10:40:30|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|0
1639737650000|2021-12-17 10:40:50|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1639737670000|2021-12-17 10:41:10|5431.9|5425.9|5433.4|5427.4|5433.4|5427.4|5431.9|5425.9|2
1639737680000|2021-12-17 10:41:20|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5433.9|5427.9|0
1639737700000|2021-12-17 10:41:40|5433.9|5427.9|5434.1|5428.1|5434.1|5428.1|5433.9|5427.9|0
1639737710000|2021-12-17 10:41:50|5433.9|5427.9|5434.1|5428.1|5434.1|5428.1|5433.9|5427.9|0
1639737720000|2021-12-17 10:42:00|5433.9|5427.9|5433.4|5427.4|5435.4|5429.4|5433.4|5427.4|4
1639737730000|2021-12-17 10:42:10|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|0
1639737790000|2021-12-17 10:43:10|5433.6|5427.6|5433.4|5427.4|5433.6|5427.6|5433.4|5427.4|2
1639737840000|2021-12-17 10:44:00|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1639737860000|2021-12-17 10:44:20|5432.4|5426.4|5431.4|5425.4|5432.4|5426.4|5430.9|5424.9|2
1639737890000|2021-12-17 10:44:50|5430.4|5424.4|5431.4|5425.4|5431.4|5425.4|5429.9|5423.9|2
1639737900000|2021-12-17 10:45:00|5430.8|5424.8|5428.4|5422.4|5430.8|5424.8|5428.4|5422.4|5
1639737920000|2021-12-17 10:45:20|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1639737940000|2021-12-17 10:45:40|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1639737960000|2021-12-17 10:46:00|5427.6|5421.6|5429.1|5423.1|5429.1|5423.1|5427.4|5421.4|361
1639737970000|2021-12-17 10:46:10|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5430.4|5424.4|0
1639738010000|2021-12-17 10:46:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.4|5425.4|3
1639738020000|2021-12-17 10:47:00|||||||||2
1639738030000|2021-12-17 10:47:10|5432.4|5426.4|5432.1|5426.1|5432.4|5426.4|5431.9|5425.9|1
1639738040000|2021-12-17 10:47:20|5431.9|5425.9|5431.9|5425.9|5432.1|5426.1|5431.9|5425.9|0
1639738070000|2021-12-17 10:47:50|5432.1|5426.1|5432.9|5426.9|5433.1|5427.1|5432.1|5426.1|0
1639738080000|2021-12-17 10:48:00|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.8|5426.8|1
1639738100000|2021-12-17 10:48:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1639738140000|2021-12-17 10:49:00|5432.3|5426.3|5429.4|5423.4|5432.3|5426.3|5428.9|5422.9|2
1639738150000|2021-12-17 10:49:10|5428.9|5422.9|5429.3|5423.3|5429.3|5423.3|5428.4|5422.4|0
1639738160000|2021-12-17 10:49:20|5429.1|5423.1|5429.4|5423.4|5429.4|5423.4|5429.1|5423.1|1
1639738200000|2021-12-17 10:50:00|5428.4|5422.4|5429.4|5423.4|5429.4|5423.4|5428.4|5422.4|0
1639738210000|2021-12-17 10:50:10|5429.9|5423.9|5430.4|5424.4|5430.4|5424.4|5429.9|5423.9|0
1639738220000|2021-12-17 10:50:20|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1639738240000|2021-12-17 10:50:40|5431.6|5425.6|5431.4|5425.4|5431.6|5425.6|5430.9|5424.9|0
1639738250000|2021-12-17 10:50:50|5430.9|5424.9|5431.4|5425.4|5431.4|5425.4|5430.9|5424.9|0
1639738270000|2021-12-17 10:51:10|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1639738280000|2021-12-17 10:51:20|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1639738290000|2021-12-17 10:51:30|5432.6|5426.6|5431.4|5425.4|5432.6|5426.6|5431.4|5425.4|0
1639738300000|2021-12-17 10:51:40|5431.3|5425.3|5430.9|5424.9|5431.3|5425.3|5430.9|5424.9|1
1639738310000|2021-12-17 10:51:50|5429.3|5423.3|5432.1|5426.1|5432.1|5426.1|5429.3|5423.3|2
1639738320000|2021-12-17 10:52:00|5432.3|5426.3|5433.1|5427.1|5433.1|5427.1|5432.3|5426.3|1
1639738350000|2021-12-17 10:52:30|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1639738360000|2021-12-17 10:52:40|5433.4|5427.4|5434.4|5428.4|5434.4|5428.4|5433.1|5427.1|4
1639738380000|2021-12-17 10:53:00|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|1
1639738440000|2021-12-17 10:54:00|5433.1|5427.1|5431.4|5425.4|5433.1|5427.1|5431.4|5425.4|3
1639738460000|2021-12-17 10:54:20|5431.3|5425.3|5431.4|5425.4|5431.4|5425.4|5431.3|5425.3|0
1639738500000|2021-12-17 10:55:00|5427.3|5421.3|5425.9|5419.9|5428.8|5422.8|5425.4|5419.4|13
1639738520000|2021-12-17 10:55:20|5425.8|5419.8|5425.4|5419.4|5425.8|5419.8|5425.4|5419.4|0
1639738560000|2021-12-17 10:56:00|5425.3|5419.3|5425.4|5419.4|5425.4|5419.4|5424.4|5418.4|0
1639738570000|2021-12-17 10:56:10|5425.3|5419.3|5422.8|5416.8|5425.3|5419.3|5422.8|5416.8|2
1639738580000|2021-12-17 10:56:20|5422.9|5416.9|5422.4|5416.4|5422.9|5416.9|5422.4|5416.4|0
1639738590000|2021-12-17 10:56:30|5422.6|5416.6|5423.8|5417.8|5423.9|5417.9|5422.6|5416.6|0
1639738610000|2021-12-17 10:56:50|5423.6|5417.6|5423.3|5417.3|5423.6|5417.6|5423.3|5417.3|0
1639738620000|2021-12-17 10:57:00|5421.9|5415.9|5421.4|5415.4|5422.4|5416.4|5420.3|5414.3|4
1639738630000|2021-12-17 10:57:10|5420.9|5414.9|5421.4|5415.4|5421.4|5415.4|5420.9|5414.9|0
1639738640000|2021-12-17 10:57:20|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1639738650000|2021-12-17 10:57:30|5420.9|5414.9|5421.8|5415.8|5421.8|5415.8|5420.9|5414.9|0
1639738670000|2021-12-17 10:57:50|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|1
1639738680000|2021-12-17 10:58:00|5422.9|5416.9|5423.4|5417.4|5424.4|5418.4|5422.9|5416.9|2
1639738730000|2021-12-17 10:58:50|5424.1|5418.1|5424.8|5418.8|5424.8|5418.8|5424.1|5418.1|1
1639738740000|2021-12-17 10:59:00|5424.3|5418.3|5422.4|5416.4|5424.3|5418.3|5422.4|5416.4|2
1639738800000|2021-12-17 11:00:00|5422.8|5416.8|5424.4|5418.4|5424.4|5418.4|5422.8|5416.8|1
1639738810000|2021-12-17 11:00:10|5423.6|5417.6|5423.4|5417.4|5423.6|5417.6|5423.4|5417.4|0
1639738820000|2021-12-17 11:00:20|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639738850000|2021-12-17 11:00:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|1
1639738880000|2021-12-17 11:01:20|5424.1|5418.1|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|0
1639738890000|2021-12-17 11:01:30|5424.1|5418.1|5424.4|5418.4|5424.4|5418.4|5424.1|5418.1|0
1639738910000|2021-12-17 11:01:50|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|1
1639738970000|2021-12-17 11:02:50|5427.4|5421.4|5427.1|5421.1|5427.4|5421.4|5427.1|5421.1|0
1639739000000|2021-12-17 11:03:20|5427.4|5421.4|5427.6|5421.6|5427.6|5421.6|5427.4|5421.4|0
1639739040000|2021-12-17 11:04:00|5426.4|5420.4|5425.4|5419.4|5426.9|5420.9|5425.4|5419.4|6
1639739060000|2021-12-17 11:04:20|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1639739100000|2021-12-17 11:05:00|5425.4|5419.4|5426.9|5420.9|5426.9|5420.9|5425.4|5419.4|0
1639739130000|2021-12-17 11:05:30|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639739140000|2021-12-17 11:05:40|5426.9|5420.9|5428.1|5422.1|5428.1|5422.1|5426.9|5420.9|1
1639739150000|2021-12-17 11:05:50|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|1
1639739160000|2021-12-17 11:06:00|5428.4|5422.4|5427.4|5421.4|5428.4|5422.4|5427.4|5421.4|1
1639739170000|2021-12-17 11:06:10|5426.9|5420.9|5427.1|5421.1|5427.1|5421.1|5426.9|5420.9|0
1639739180000|2021-12-17 11:06:20|5427.9|5421.9|5426.4|5420.4|5427.9|5421.9|5426.4|5420.4|2
1639739220000|2021-12-17 11:07:00|5426.3|5420.3|5425.9|5419.9|5426.3|5420.3|5425.9|5419.9|0
1639739230000|2021-12-17 11:07:10|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|0
1639739240000|2021-12-17 11:07:20|5425.9|5419.9|5426.4|5420.4|5426.4|5420.4|5425.9|5419.9|0
1639739250000|2021-12-17 11:07:30|5426.3|5420.3|5427.4|5421.4|5427.4|5421.4|5425.9|5419.9|2
1639739260000|2021-12-17 11:07:40|5428.3|5422.3|5428.1|5422.1|5428.6|5422.6|5427.9|5421.9|0
1639739270000|2021-12-17 11:07:50|5427.9|5421.9|5426.4|5420.4|5427.9|5421.9|5426.4|5420.4|1
1639739300000|2021-12-17 11:08:20|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.4|5420.4|0
1639739310000|2021-12-17 11:08:30|5426.9|5420.9|5426.6|5420.6|5426.9|5420.9|5426.6|5420.6|0
1639739320000|2021-12-17 11:08:40|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639739330000|2021-12-17 11:08:50|5426.6|5420.6|5426.4|5420.4|5427.1|5421.1|5426.4|5420.4|9
1639739340000|2021-12-17 11:09:00|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|0
1639739360000|2021-12-17 11:09:20|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|0
1639739370000|2021-12-17 11:09:30|5427.6|5421.6|5427.1|5421.1|5427.6|5421.6|5427.1|5421.1|0
1639739410000|2021-12-17 11:10:10|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1639739420000|2021-12-17 11:10:20|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639739430000|2021-12-17 11:10:30|5426.9|5420.9|5427.1|5421.1|5427.1|5421.1|5426.9|5420.9|6
1639739510000|2021-12-17 11:11:50|5427.6|5421.6|5428.1|5422.1|5428.1|5422.1|5427.6|5421.6|0
1639739520000|2021-12-17 11:12:00|5427.4|5421.4|5427.1|5421.1|5427.4|5421.4|5427.1|5421.1|2
1639739540000|2021-12-17 11:12:20|5427.3|5421.3|5428.1|5422.1|5428.1|5422.1|5427.3|5421.3|1
1639739550000|2021-12-17 11:12:30|5427.6|5421.6|5427.6|5421.6|5428.1|5422.1|5427.6|5421.6|3
1639739560000|2021-12-17 11:12:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1639739570000|2021-12-17 11:12:50|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1639739580000|2021-12-17 11:13:00|5427.9|5421.9|5427.1|5421.1|5427.9|5421.9|5427.1|5421.1|0
1639739600000|2021-12-17 11:13:20|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1639739620000|2021-12-17 11:13:40|||||||||1
1639739630000|2021-12-17 11:13:50|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|14
1639739640000|2021-12-17 11:14:00|5426.9|5420.9|5422.8|5416.8|5426.9|5420.9|5422.8|5416.8|4
1639739660000|2021-12-17 11:14:20|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1639739700000|2021-12-17 11:15:00|5422.8|5416.8|5422.3|5416.3|5422.8|5416.8|5422.3|5416.3|1
1639739710000|2021-12-17 11:15:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|1
1639739730000|2021-12-17 11:15:30|5423.8|5417.8|5425.4|5419.4|5425.4|5419.4|5423.8|5417.8|2
1639739820000|2021-12-17 11:17:00|5427.1|5421.1|5428.1|5422.1|5428.1|5422.1|5427.1|5421.1|1
1639739830000|2021-12-17 11:17:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|2
1639739870000|2021-12-17 11:17:50|5427.6|5421.6|5425.4|5419.4|5427.6|5421.6|5425.4|5419.4|0
1639739880000|2021-12-17 11:18:00|5425.6|5419.6|5426.4|5420.4|5427.8|5421.8|5425.6|5419.6|0
1639739940000|2021-12-17 11:19:00|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.4|5420.4|2
1639740060000|2021-12-17 11:21:00|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1639740100000|2021-12-17 11:21:40|5426.9|5420.9|5427.1|5421.1|5427.1|5421.1|5426.9|5420.9|0
1639740110000|2021-12-17 11:21:50|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|3
1639740120000|2021-12-17 11:22:00|5427.9|5421.9|5428.1|5422.1|5428.1|5422.1|5427.9|5421.9|1
1639740130000|2021-12-17 11:22:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1639740150000|2021-12-17 11:22:30|5428.1|5422.1|5427.9|5421.9|5428.1|5422.1|5427.9|5421.9|2
1639740170000|2021-12-17 11:22:50|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5427.9|5421.9|3
1639740180000|2021-12-17 11:23:00|5427.9|5421.9|5428.1|5422.1|5428.1|5422.1|5427.9|5421.9|1
1639740190000|2021-12-17 11:23:10|5427.9|5421.9|5427.9|5421.9|5428.1|5422.1|5427.9|5421.9|1
1639740200000|2021-12-17 11:23:20|5428.1|5422.1|5427.9|5421.9|5428.1|5422.1|5427.9|5421.9|0
1639740210000|2021-12-17 11:23:30|5428.1|5422.1|5427.9|5421.9|5428.1|5422.1|5427.9|5421.9|0
1639740220000|2021-12-17 11:23:40|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1639740230000|2021-12-17 11:23:50|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1639740240000|2021-12-17 11:24:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5427.9|5421.9|3
1639740250000|2021-12-17 11:24:10|5429.1|5423.1|5428.9|5422.9|5429.1|5423.1|5428.9|5422.9|2
1639740270000|2021-12-17 11:24:30|5429.1|5423.1|5436.3|5430.3|5436.8|5430.8|5429.1|5423.1|21
1639740280000|2021-12-17 11:24:40|5437.3|5431.3|5436.6|5430.6|5437.4|5431.4|5436.6|5430.6|8
1639740290000|2021-12-17 11:24:50|5435.6|5429.6|5433.8|5427.8|5435.6|5429.6|5433.8|5427.8|0
1639740300000|2021-12-17 11:25:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5
1639740310000|2021-12-17 11:25:10|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|2
1639740340000|2021-12-17 11:25:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1639740420000|2021-12-17 11:27:00|5431.3|5425.3|5431.9|5425.9|5431.9|5425.9|5431.3|5425.3|1
1639740470000|2021-12-17 11:27:50|5432.8|5426.8|5433.3|5427.3|5433.3|5427.3|5432.8|5426.8|2
1639740480000|2021-12-17 11:28:00|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1639740500000|2021-12-17 11:28:20|||||||||1
1639740520000|2021-12-17 11:28:40|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1639740540000|2021-12-17 11:29:00|5433.3|5427.3|5432.9|5426.9|5433.3|5427.3|5432.9|5426.9|0
1639740570000|2021-12-17 11:29:30|5436.8|5430.8|5438.3|5432.3|5438.4|5432.4|5436.8|5430.8|5
1639740580000|2021-12-17 11:29:40|5437.9|5431.9|5437.3|5431.3|5437.9|5431.9|5437.3|5431.3|1
1639740590000|2021-12-17 11:29:50|5437.4|5431.4|5438.6|5432.6|5438.6|5432.6|5437.3|5431.3|5
1639740600000|2021-12-17 11:30:00|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|3
1639740610000|2021-12-17 11:30:10|5438.3|5432.3|5437.3|5431.3|5438.6|5432.6|5437.3|5431.3|3
1639740630000|2021-12-17 11:30:30|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|0
1639740660000|2021-12-17 11:31:00|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|2
1639740680000|2021-12-17 11:31:20|5437.1|5431.1|5437.3|5431.3|5437.3|5431.3|5436.9|5430.9|0
1639740700000|2021-12-17 11:31:40|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1639740720000|2021-12-17 11:32:00|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.3|5431.3|4
1639740730000|2021-12-17 11:32:10|5438.6|5432.6|5437.9|5431.9|5438.6|5432.6|5437.9|5431.9|1
1639740740000|2021-12-17 11:32:20|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|0
1639740750000|2021-12-17 11:32:30|5437.9|5431.9|5437.8|5431.8|5437.9|5431.9|5437.8|5431.8|0
1639740760000|2021-12-17 11:32:40|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|1
1639740800000|2021-12-17 11:33:20|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.8|5432.8|2
1639740810000|2021-12-17 11:33:30|||||||||1
1639740860000|2021-12-17 11:34:20|5440.8|5434.8|5441.3|5435.3|5441.3|5435.3|5440.8|5434.8|2
1639740890000|2021-12-17 11:34:50|5441.4|5435.4|5441.4|5435.4|5441.8|5435.8|5441.4|5435.4|2
1639740940000|2021-12-17 11:35:40|5441.9|5435.9|5441.8|5435.8|5441.9|5435.9|5441.8|5435.8|0
1639740950000|2021-12-17 11:35:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1639741010000|2021-12-17 11:36:50|5441.1|5435.1|5440.8|5434.8|5441.1|5435.1|5440.8|5434.8|0
1639741020000|2021-12-17 11:37:00|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|4
1639741030000|2021-12-17 11:37:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|4
1639741040000|2021-12-17 11:37:20|5438.8|5432.8|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|2
1639741080000|2021-12-17 11:38:00|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|0
1639741090000|2021-12-17 11:38:10|5439.6|5433.6|5441.4|5435.4|5442.3|5436.3|5439.6|5433.6|23
1639741100000|2021-12-17 11:38:20|5441.6|5435.6|5441.4|5435.4|5441.6|5435.6|5441.4|5435.4|0
1639741110000|2021-12-17 11:38:30|5441.3|5435.3|5438.4|5432.4|5441.3|5435.3|5438.4|5432.4|3
1639741120000|2021-12-17 11:38:40|5438.3|5432.3|5437.8|5431.8|5438.3|5432.3|5437.8|5431.8|0
1639741130000|2021-12-17 11:38:50|5437.9|5431.9|5440.1|5434.1|5440.8|5434.8|5437.9|5431.9|6
1639741140000|2021-12-17 11:39:00|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1639741150000|2021-12-17 11:39:10|5439.8|5433.8|5439.8|5433.8|5439.9|5433.9|5439.8|5433.8|0
1639741160000|2021-12-17 11:39:20|5439.9|5433.9|5439.8|5433.8|5439.9|5433.9|5439.8|5433.8|0
1639741170000|2021-12-17 11:39:30|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|1
1639741190000|2021-12-17 11:39:50|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|0
1639741200000|2021-12-17 11:40:00|5437.9|5431.9|5438.3|5432.3|5438.3|5432.3|5437.9|5431.9|0
1639741220000|2021-12-17 11:40:20|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|1
1639741310000|2021-12-17 11:41:50|5436.8|5430.8|5433.8|5427.8|5436.8|5430.8|5433.8|5427.8|1
1639741320000|2021-12-17 11:42:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1639741330000|2021-12-17 11:42:10|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1639741340000|2021-12-17 11:42:20|5433.3|5427.3|5431.9|5425.9|5433.3|5427.3|5431.9|5425.9|1
1639741350000|2021-12-17 11:42:30|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.3|5425.3|1
1639741360000|2021-12-17 11:42:40|5431.6|5425.6|5431.3|5425.3|5431.6|5425.6|5431.3|5425.3|0
1639741370000|2021-12-17 11:42:50|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1639741380000|2021-12-17 11:43:00|5431.8|5425.8|5433.9|5427.9|5433.9|5427.9|5431.8|5425.8|3
1639741420000|2021-12-17 11:43:40|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|3
1639741430000|2021-12-17 11:43:50|5437.8|5431.8|5438.4|5432.4|5438.4|5432.4|5437.8|5431.8|1
1639741440000|2021-12-17 11:44:00|5437.9|5431.9|5437.4|5431.4|5437.9|5431.9|5437.4|5431.4|1
1639741450000|2021-12-17 11:44:10|5436.9|5430.9|5437.4|5431.4|5437.4|5431.4|5436.6|5430.6|0
1639741510000|2021-12-17 11:45:10|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1639741520000|2021-12-17 11:45:20|5437.3|5431.3|5437.9|5431.9|5437.9|5431.9|5437.3|5431.3|1
1639741550000|2021-12-17 11:45:50|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|1
1639741580000|2021-12-17 11:46:20|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|2
1639741590000|2021-12-17 11:46:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1639741610000|2021-12-17 11:46:50|5437.6|5431.6|5438.4|5432.4|5438.4|5432.4|5436.4|5430.4|4
1639741620000|2021-12-17 11:47:00|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1639741640000|2021-12-17 11:47:20|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|0
1639741650000|2021-12-17 11:47:30|5439.4|5433.4|5439.8|5433.8|5439.8|5433.8|5439.4|5433.4|1
1639741680000|2021-12-17 11:48:00|5442.4|5436.4|5442.3|5436.3|5442.4|5436.4|5442.3|5436.3|1
1639741690000|2021-12-17 11:48:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1639741710000|2021-12-17 11:48:30|||||||||1
1639741730000|2021-12-17 11:48:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1639741740000|2021-12-17 11:49:00|5443.9|5437.9|5443.8|5437.8|5444.9|5438.9|5443.8|5437.8|4
1639741750000|2021-12-17 11:49:10|||||||||8
1639741770000|2021-12-17 11:49:30|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1639741790000|2021-12-17 11:49:50|5443.4|5437.4|5442.3|5436.3|5443.4|5437.4|5442.3|5436.3|2
1639741800000|2021-12-17 11:50:00|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1639741810000|2021-12-17 11:50:10|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|2
1639741860000|2021-12-17 11:51:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|2
1639741870000|2021-12-17 11:51:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1639741910000|2021-12-17 11:51:50|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5442.4|5436.4|0
1639741920000|2021-12-17 11:52:00|5442.4|5436.4|5441.8|5435.8|5442.6|5436.6|5441.8|5435.8|1
1639741930000|2021-12-17 11:52:10|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1639741940000|2021-12-17 11:52:20|5442.1|5436.1|5442.4|5436.4|5442.4|5436.4|5442.1|5436.1|1
1639741970000|2021-12-17 11:52:50|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|2
1639741990000|2021-12-17 11:53:10|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1639742050000|2021-12-17 11:54:10|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1639742060000|2021-12-17 11:54:20|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1639742070000|2021-12-17 11:54:30|5442.4|5436.4|5442.3|5436.3|5442.4|5436.4|5442.3|5436.3|0
1639742090000|2021-12-17 11:54:50|5441.8|5435.8|5442.9|5436.9|5442.9|5436.9|5441.8|5435.8|3
1639742110000|2021-12-17 11:55:10|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1639742180000|2021-12-17 11:56:20|5442.1|5436.1|5441.8|5435.8|5442.1|5436.1|5441.8|5435.8|0
1639742220000|2021-12-17 11:57:00|5441.6|5435.6|5441.3|5435.3|5441.6|5435.6|5441.3|5435.3|0
1639742230000|2021-12-17 11:57:10|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1639742240000|2021-12-17 11:57:20|5440.3|5434.3|5438.8|5432.8|5440.3|5434.3|5438.8|5432.8|2
1639742270000|2021-12-17 11:57:50|5436.8|5430.8|5436.9|5430.9|5436.9|5430.9|5436.8|5430.8|1
1639742310000|2021-12-17 11:58:30|5437.4|5431.4|5437.4|5431.4|5437.9|5431.9|5437.4|5431.4|1
1639742330000|2021-12-17 11:58:50|5437.3|5431.3|5437.4|5431.4|5437.4|5431.4|5437.3|5431.3|0
1639742340000|2021-12-17 11:59:00|5437.6|5431.6|5437.9|5431.9|5437.9|5431.9|5437.6|5431.6|0
1639742350000|2021-12-17 11:59:10|5438.1|5432.1|5438.9|5432.9|5438.9|5432.9|5438.1|5432.1|1
1639742360000|2021-12-17 11:59:20|5439.4|5433.4|5441.4|5435.4|5441.4|5435.4|5439.4|5433.4|3
1639742390000|2021-12-17 11:59:50|5441.3|5435.3|5440.9|5434.9|5441.3|5435.3|5440.9|5434.9|0
1639742410000|2021-12-17 12:00:10|5440.8|5434.8|5441.8|5435.8|5441.8|5435.8|5440.8|5434.8|1
1639742420000|2021-12-17 12:00:20|||||||||1
1639742430000|2021-12-17 12:00:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1639742440000|2021-12-17 12:00:40|5441.1|5435.1|5441.9|5435.9|5441.9|5435.9|5441.1|5435.1|0
1639742450000|2021-12-17 12:00:50|5441.8|5435.8|5441.8|5435.8|5441.9|5435.9|5441.8|5435.8|0
1639742460000|2021-12-17 12:01:00|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1639742480000|2021-12-17 12:01:20|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1639742530000|2021-12-17 12:02:10|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1639742550000|2021-12-17 12:02:30|5441.1|5435.1|5439.4|5433.4|5441.1|5435.1|5439.4|5433.4|1
1639742560000|2021-12-17 12:02:40|5439.3|5433.3|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|0
1639742570000|2021-12-17 12:02:50|5439.1|5433.1|5439.4|5433.4|5439.4|5433.4|5437.8|5431.8|1
1639742580000|2021-12-17 12:03:00|5438.9|5432.9|5438.8|5432.8|5438.9|5432.9|5438.8|5432.8|0
1639742620000|2021-12-17 12:03:40|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|0
1639742640000|2021-12-17 12:04:00|5438.4|5432.4|5438.3|5432.3|5438.4|5432.4|5438.3|5432.3|0
1639742650000|2021-12-17 12:04:10|5438.1|5432.1|5437.4|5431.4|5438.1|5432.1|5437.4|5431.4|0
1639742700000|2021-12-17 12:05:00|5436.9|5430.9|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|1
1639742710000|2021-12-17 12:05:10|5436.8|5430.8|5437.6|5431.6|5437.6|5431.6|5436.8|5430.8|2
1639742720000|2021-12-17 12:05:20|5437.8|5431.8|5437.4|5431.4|5438.1|5432.1|5437.4|5431.4|0
1639742770000|2021-12-17 12:06:10|5437.5|5431.5|5437.1|5431.1|5437.5|5431.5|5437.1|5431.1|1
1639742790000|2021-12-17 12:06:30|5437|5431|5437|5431|5437.3|5431.3|5437|5431|0
1639742820000|2021-12-17 12:07:00|5436.8|5430.8|5436.3|5430.3|5437|5431|5436.3|5430.3|1
1639742850000|2021-12-17 12:07:30|5436.1|5430.1|5436.8|5430.8|5436.8|5430.8|5436.1|5430.1|1
1639742870000|2021-12-17 12:07:50|5437.1|5431.1|5435.8|5429.8|5437.1|5431.1|5435.8|5429.8|0
1639742880000|2021-12-17 12:08:00|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|1
1639742900000|2021-12-17 12:08:20|5436|5430|5436|5430|5436|5430|5436|5430|1
1639742910000|2021-12-17 12:08:30|5435.8|5429.8|5436|5430|5436|5430|5435.8|5429.8|0
1639742920000|2021-12-17 12:08:40|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|1
1639742930000|2021-12-17 12:08:50|5436|5430|5436.8|5430.8|5436.8|5430.8|5436|5430|1
1639742940000|2021-12-17 12:09:00|5436.3|5430.3|5435.3|5429.3|5436.3|5430.3|5435.3|5429.3|0
1639742950000|2021-12-17 12:09:10|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|0
1639742990000|2021-12-17 12:09:50|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|3
1639743020000|2021-12-17 12:10:20|5435.5|5429.5|5437.5|5431.5|5437.8|5431.8|5434.8|5428.8|5
1639743030000|2021-12-17 12:10:30|5436.8|5430.8|5437.5|5431.5|5437.5|5431.5|5436.8|5430.8|0
1639743040000|2021-12-17 12:10:40|5436.6|5430.6|5437.5|5431.5|5437.5|5431.5|5436.5|5430.5|0
1639743050000|2021-12-17 12:10:50|5437.6|5431.6|5436.3|5430.3|5437.8|5431.8|5436.3|5430.3|0
1639743060000|2021-12-17 12:11:00|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|1
1639743080000|2021-12-17 12:11:20|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5435.8|5429.8|0
1639743100000|2021-12-17 12:11:40|||||||||1
1639743120000|2021-12-17 12:12:00|5436|5430|5435.8|5429.8|5436|5430|5435.8|5429.8|0
1639743140000|2021-12-17 12:12:20|5435.6|5429.6|5434.8|5428.8|5435.6|5429.6|5434.8|5428.8|0
1639743150000|2021-12-17 12:12:30|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|25
1639743160000|2021-12-17 12:12:40|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|0
1639743170000|2021-12-17 12:12:50|||||||||1
1639743190000|2021-12-17 12:13:10|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434|5428|0
1639743200000|2021-12-17 12:13:20|5434|5428|5433.5|5427.5|5434|5428|5433.5|5427.5|0
1639743210000|2021-12-17 12:13:30|5433.3|5427.3|5433.8|5427.8|5433.8|5427.8|5433.3|5427.3|471
1639743220000|2021-12-17 12:13:40|5434|5428|5434.3|5428.3|5434.3|5428.3|5434|5428|0
1639743230000|2021-12-17 12:13:50|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|18
1639743270000|2021-12-17 12:14:30|5433.1|5427.1|5434.1|5428.1|5434.1|5428.1|5433.1|5427.1|1
1639743300000|2021-12-17 12:15:00|5434.3|5428.3|5435.5|5429.5|5435.5|5429.5|5434.1|5428.1|4
1639743310000|2021-12-17 12:15:10|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|0
1639743320000|2021-12-17 12:15:20|5435.8|5429.8|5439.3|5433.3|5439.3|5433.3|5435.8|5429.8|3
1639743360000|2021-12-17 12:16:00|5439.8|5433.8|5439.3|5433.3|5439.8|5433.8|5439.3|5433.3|2
1639743380000|2021-12-17 12:16:20|5438.8|5432.8|5438.8|5432.8|5439.1|5433.1|5438.8|5432.8|3
1639743390000|2021-12-17 12:16:30|5439.1|5433.1|5439.3|5433.3|5439.3|5433.3|5438.8|5432.8|0
1639743400000|2021-12-17 12:16:40|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|0
1639743410000|2021-12-17 12:16:50|||||||||1
1639743420000|2021-12-17 12:17:00|5438.3|5432.3|5438.8|5432.8|5438.8|5432.8|5438.3|5432.3|1
1639743430000|2021-12-17 12:17:10|5438.6|5432.6|5437.8|5431.8|5438.6|5432.6|5437.8|5431.8|0
1639743440000|2021-12-17 12:17:20|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|1
1639743450000|2021-12-17 12:17:30|5437.5|5431.5|5438.8|5432.8|5439|5433|5437.5|5431.5|1
1639743460000|2021-12-17 12:17:40|5439.3|5433.3|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|0
1639743480000|2021-12-17 12:18:00|||||||||1
1639743520000|2021-12-17 12:18:40|5438.3|5432.3|5438.3|5432.3|5438.8|5432.8|5438.3|5432.3|0
1639743530000|2021-12-17 12:18:50|5438.6|5432.6|5439|5433|5439|5433|5438.6|5432.6|1
1639743570000|2021-12-17 12:19:30|5439.3|5433.3|5439|5433|5439.3|5433.3|5439|5433|0
1639743590000|2021-12-17 12:19:50|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|2
1639743620000|2021-12-17 12:20:20|5439.1|5433.1|5439.3|5433.3|5439.3|5433.3|5439.1|5433.1|0
1639743640000|2021-12-17 12:20:40|5439.1|5433.1|5439.3|5433.3|5439.3|5433.3|5439.1|5433.1|0
1639743650000|2021-12-17 12:20:50|5439.5|5433.5|5439.3|5433.3|5439.5|5433.5|5439.3|5433.3|1
1639743670000|2021-12-17 12:21:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1639743680000|2021-12-17 12:21:20|5439.3|5433.3|5439.3|5433.3|5439.5|5433.5|5439.3|5433.3|1
1639743690000|2021-12-17 12:21:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|0
1639743700000|2021-12-17 12:21:40|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|1
1639743710000|2021-12-17 12:21:50|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|2
1639743760000|2021-12-17 12:22:40|5438.8|5432.8|5438.6|5432.6|5438.8|5432.8|5438.6|5432.6|0
1639743770000|2021-12-17 12:22:50|5438.3|5432.3|5438.5|5432.5|5438.5|5432.5|5438.3|5432.3|3
1639743780000|2021-12-17 12:23:00|5437.5|5431.5|5438.8|5432.8|5439.6|5433.6|5437.5|5431.5|1
1639743830000|2021-12-17 12:23:50|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|1
1639743840000|2021-12-17 12:24:00|5438.8|5432.8|5438.3|5432.3|5438.8|5432.8|5438.3|5432.3|0
1639743860000|2021-12-17 12:24:20|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|0
1639743890000|2021-12-17 12:24:50|5436.8|5430.8|5438.3|5432.3|5438.3|5432.3|5436.8|5430.8|18
1639743900000|2021-12-17 12:25:00|5438.5|5432.5|5439.3|5433.3|5439.3|5433.3|5438.5|5432.5|1
1639743950000|2021-12-17 12:25:50|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|1
1639743970000|2021-12-17 12:26:10|5440.3|5434.3|5439.8|5433.8|5440.3|5434.3|5439.8|5433.8|0
1639743980000|2021-12-17 12:26:20|5440|5434|5439.8|5433.8|5440.3|5434.3|5439.8|5433.8|0
1639743990000|2021-12-17 12:26:30|5440.5|5434.5|5440.8|5434.8|5440.8|5434.8|5439.8|5433.8|3
1639744000000|2021-12-17 12:26:40|5439.8|5433.8|5436.3|5430.3|5439.8|5433.8|5436.3|5430.3|1
1639744020000|2021-12-17 12:27:00|5435.8|5429.8|5434.8|5428.8|5435.8|5429.8|5434.8|5428.8|1
1639744040000|2021-12-17 12:27:20|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|0
1639744070000|2021-12-17 12:27:50|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1639744080000|2021-12-17 12:28:00|5435.8|5429.8|5435.1|5429.1|5435.8|5429.8|5435.1|5429.1|0
1639744110000|2021-12-17 12:28:30|5434.8|5428.8|5435.3|5429.3|5435.3|5429.3|5434.8|5428.8|1
1639744130000|2021-12-17 12:28:50|5435.6|5429.6|5436.3|5430.3|5436.3|5430.3|5435.6|5429.6|1
1639744140000|2021-12-17 12:29:00|5435.8|5429.8|5436.1|5430.1|5436.1|5430.1|5435.8|5429.8|0
1639744150000|2021-12-17 12:29:10|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1639744180000|2021-12-17 12:29:40|||||||||1
1639744200000|2021-12-17 12:30:00|5434|5428|5434.1|5428.1|5434.1|5428.1|5434|5428|21
1639744210000|2021-12-17 12:30:10|5434.6|5428.6|5435.3|5429.3|5435.3|5429.3|5434.6|5428.6|1
1639744230000|2021-12-17 12:30:30|5435.5|5429.5|5434.8|5428.8|5435.5|5429.5|5433.8|5427.8|2
1639744250000|2021-12-17 12:30:50|5435.6|5429.6|5434.8|5428.8|5435.8|5429.8|5434.8|5428.8|0
1639744260000|2021-12-17 12:31:00|5435.3|5429.3|5434.8|5428.8|5435.3|5429.3|5434.8|5428.8|0
1639744270000|2021-12-17 12:31:10|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5
1639744280000|2021-12-17 12:31:20|5431.8|5425.8|5432.1|5426.1|5432.1|5426.1|5431.8|5425.8|5
1639744320000|2021-12-17 12:32:00|5431.6|5425.6|5431.1|5425.1|5432.1|5426.1|5430.5|5424.5|1
1639744340000|2021-12-17 12:32:20|5431.8|5425.8|5432.1|5426.1|5432.1|5426.1|5431.8|5425.8|0
1639744360000|2021-12-17 12:32:40|5433.1|5427.1|5431.8|5425.8|5433.1|5427.1|5431.8|5425.8|0
1639744380000|2021-12-17 12:33:00|5432.1|5426.1|5432.6|5426.6|5432.6|5426.6|5432.1|5426.1|1
1639744390000|2021-12-17 12:33:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1639744400000|2021-12-17 12:33:20|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1639744410000|2021-12-17 12:33:30|5432.6|5426.6|5432.1|5426.1|5432.6|5426.6|5432.1|5426.1|1
1639744440000|2021-12-17 12:34:00|5431.5|5425.5|5430.6|5424.6|5431.5|5425.5|5430.6|5424.6|5
1639744450000|2021-12-17 12:34:10|5431.1|5425.1|5430.8|5424.8|5431.1|5425.1|5430.8|5424.8|0
1639744460000|2021-12-17 12:34:20|5432.6|5426.6|5432.3|5426.3|5432.6|5426.6|5432.3|5426.3|0
1639744470000|2021-12-17 12:34:30|5432|5426|5432.3|5426.3|5432.3|5426.3|5432|5426|1
1639744490000|2021-12-17 12:34:50|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|1
1639744510000|2021-12-17 12:35:10|5431.5|5425.5|5431.8|5425.8|5431.8|5425.8|5431.5|5425.5|2
1639744550000|2021-12-17 12:35:50|5432|5426|5432.3|5426.3|5432.3|5426.3|5432|5426|0
1639744560000|2021-12-17 12:36:00|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|0
1639744580000|2021-12-17 12:36:20|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|0
1639744590000|2021-12-17 12:36:30|5432.3|5426.3|5427.5|5421.5|5432.3|5426.3|5427.5|5421.5|7
1639744600000|2021-12-17 12:36:40|5427.8|5421.8|5426.8|5420.8|5427.8|5421.8|5426.8|5420.8|0
1639744610000|2021-12-17 12:36:50|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639744620000|2021-12-17 12:37:00|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5426.8|5420.8|0
1639744630000|2021-12-17 12:37:10|5427.5|5421.5|5427.8|5421.8|5427.8|5421.8|5427.5|5421.5|0
1639744660000|2021-12-17 12:37:40|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|1
1639744670000|2021-12-17 12:37:50|5427|5421|5426.8|5420.8|5427|5421|5426.8|5420.8|0
1639744680000|2021-12-17 12:38:00|5427|5421|5427.5|5421.5|5427.5|5421.5|5426.8|5420.8|1
1639744690000|2021-12-17 12:38:10|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|0
1639744700000|2021-12-17 12:38:20|5428.6|5422.6|5429.1|5423.1|5429.3|5423.3|5428.6|5422.6|3
1639744710000|2021-12-17 12:38:30|||||||||1
1639744720000|2021-12-17 12:38:40|||||||||1
1639744730000|2021-12-17 12:38:50|5429.3|5423.3|5429|5423|5429.3|5423.3|5429|5423|0
1639744740000|2021-12-17 12:39:00|5428.8|5422.8|5429.5|5423.5|5429.5|5423.5|5428.8|5422.8|1
1639744750000|2021-12-17 12:39:10|5428.8|5422.8|5429|5423|5429|5423|5428.8|5422.8|2
1639744760000|2021-12-17 12:39:20|5428.8|5422.8|5428.8|5422.8|5429|5423|5428.8|5422.8|0
1639744770000|2021-12-17 12:39:30|5429.3|5423.3|5428.8|5422.8|5429.3|5423.3|5428.8|5422.8|0
1639744780000|2021-12-17 12:39:40|5429|5423|5429|5423|5429|5423|5429|5423|10
1639744790000|2021-12-17 12:39:50|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1639744800000|2021-12-17 12:40:00|||||||||1
1639744820000|2021-12-17 12:40:20|||||||||87
1639744830000|2021-12-17 12:40:30|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1639744860000|2021-12-17 12:41:00|5428.1|5422.1|5428.8|5422.8|5428.8|5422.8|5428.1|5422.1|1
1639744870000|2021-12-17 12:41:10|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5
1639744890000|2021-12-17 12:41:30|5429.1|5423.1|5427.3|5421.3|5429.1|5423.1|5427.3|5421.3|1
1639744900000|2021-12-17 12:41:40|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1639744920000|2021-12-17 12:42:00|5426.1|5420.1|5421.8|5415.8|5426.1|5420.1|5421.8|5415.8|3
1639744930000|2021-12-17 12:42:10|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1639744940000|2021-12-17 12:42:20|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1639744950000|2021-12-17 12:42:30|5422.1|5416.1|5419|5413|5422.1|5416.1|5418|5412|5
1639744960000|2021-12-17 12:42:40|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1639744970000|2021-12-17 12:42:50|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|0
1639744980000|2021-12-17 12:43:00|5420|5414|5419.8|5413.8|5420.1|5414.1|5419.8|5413.8|0
1639745000000|2021-12-17 12:43:20|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|1
1639745010000|2021-12-17 12:43:30|5418.1|5412.1|5418.3|5412.3|5418.3|5412.3|5417.6|5411.6|3
1639745040000|2021-12-17 12:44:00|5414.5|5408.5|5415.1|5409.1|5415.1|5409.1|5414.5|5408.5|3
1639745050000|2021-12-17 12:44:10|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1639745060000|2021-12-17 12:44:20|5415.3|5409.3|5416.6|5410.6|5417.1|5411.1|5415.3|5409.3|3
1639745070000|2021-12-17 12:44:30|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|1
1639745080000|2021-12-17 12:44:40|5417.3|5411.3|5418.8|5412.8|5418.8|5412.8|5417.3|5411.3|0
1639745090000|2021-12-17 12:44:50|5419|5413|5419|5413|5419|5413|5419|5413|0
1639745100000|2021-12-17 12:45:00|5418.6|5412.6|5419.1|5413.1|5419.1|5413.1|5418.6|5412.6|0
1639745110000|2021-12-17 12:45:10|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|0
1639745120000|2021-12-17 12:45:20|5419.8|5413.8|5419.6|5413.6|5419.8|5413.8|5419.6|5413.6|0
1639745150000|2021-12-17 12:45:50|5420|5414|5420.5|5414.5|5420.5|5414.5|5420|5414|1
1639745160000|2021-12-17 12:46:00|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|0
1639745170000|2021-12-17 12:46:10|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|0
1639745190000|2021-12-17 12:46:30|5420.8|5414.8|5421.1|5415.1|5421.1|5415.1|5420.8|5414.8|0
1639745210000|2021-12-17 12:46:50|5420.3|5414.3|5418.8|5412.8|5420.3|5414.3|5418.8|5412.8|4
1639745220000|2021-12-17 12:47:00|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5
1639745230000|2021-12-17 12:47:10|5418|5412|5417.6|5411.6|5418|5412|5416|5410|2
1639745250000|2021-12-17 12:47:30|5418|5412|5417.5|5411.5|5418|5412|5416.3|5410.3|3
1639745270000|2021-12-17 12:47:50|5415.8|5409.8|5416.8|5410.8|5417.3|5411.3|5415.8|5409.8|1
1639745280000|2021-12-17 12:48:00|5416.3|5410.3|5416.1|5410.1|5416.8|5410.8|5416.1|5410.1|4
1639745290000|2021-12-17 12:48:10|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.1|5410.1|3
1639745300000|2021-12-17 12:48:20|||||||||3
1639745310000|2021-12-17 12:48:30|5414.5|5408.5|5416.8|5410.8|5416.8|5410.8|5414.5|5408.5|2
1639745320000|2021-12-17 12:48:40|5416|5410|5416.8|5410.8|5416.8|5410.8|5416|5410|0
1639745330000|2021-12-17 12:48:50|5415.8|5409.8|5416.8|5410.8|5416.8|5410.8|5415.5|5409.5|3
1639745340000|2021-12-17 12:49:00|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|2
1639745350000|2021-12-17 12:49:10|5416.8|5410.8|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|0
1639745360000|2021-12-17 12:49:20|5416.8|5410.8|5417|5411|5417|5411|5412.5|5406.5|11
1639745370000|2021-12-17 12:49:30|5416.8|5410.8|5417|5411|5417|5411|5415.8|5409.8|0
1639745380000|2021-12-17 12:49:40|5416.8|5410.8|5415.5|5409.5|5416.8|5410.8|5413.6|5407.6|4
1639745390000|2021-12-17 12:49:50|5416.6|5410.6|5416.8|5410.8|5417|5411|5415.6|5409.6|1
1639745400000|2021-12-17 12:50:00|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|1
1639745420000|2021-12-17 12:50:20|||||||||1
1639745460000|2021-12-17 12:51:00|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|0
1639745470000|2021-12-17 12:51:10|5418|5412|5418|5412|5418|5412|5418|5412|1
1639745480000|2021-12-17 12:51:20|5418.1|5412.1|5417.6|5411.6|5418.1|5412.1|5417.6|5411.6|3
1639745490000|2021-12-17 12:51:30|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|0
1639745500000|2021-12-17 12:51:40|5417.3|5411.3|5416.8|5410.8|5417.3|5411.3|5416.8|5410.8|1
1639745520000|2021-12-17 12:52:00|5414.3|5408.3|5415|5409|5415|5409|5414.3|5408.3|2
1639745530000|2021-12-17 12:52:10|5414.8|5408.8|5415|5409|5415|5409|5414.8|5408.8|0
1639745550000|2021-12-17 12:52:30|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|0
1639745570000|2021-12-17 12:52:50|5415|5409|5415|5409|5415|5409|5415|5409|0
1639745580000|2021-12-17 12:53:00|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1639745590000|2021-12-17 12:53:10|5415.8|5409.8|5415.6|5409.6|5416|5410|5415.6|5409.6|1
1639745600000|2021-12-17 12:53:20|5413.5|5407.5|5414.5|5408.5|5414.5|5408.5|5413.5|5407.5|1
1639745620000|2021-12-17 12:53:40|5415|5409|5417|5411|5417|5411|5415|5409|1
1639745630000|2021-12-17 12:53:50|5416.8|5410.8|5419.5|5413.5|5419.5|5413.5|5416.8|5410.8|5
1639745640000|2021-12-17 12:54:00|5419.3|5413.3|5417.6|5411.6|5419.3|5413.3|5417.6|5411.6|1
1639745650000|2021-12-17 12:54:10|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1639745660000|2021-12-17 12:54:20|5417.5|5411.5|5415.8|5409.8|5418.3|5412.3|5415.8|5409.8|0
1639745670000|2021-12-17 12:54:30|5415.5|5409.5|5416.3|5410.3|5416.3|5410.3|5415.3|5409.3|0
1639745680000|2021-12-17 12:54:40|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|0
1639745690000|2021-12-17 12:54:50|5417.8|5411.8|5417.3|5411.3|5417.8|5411.8|5417.3|5411.3|1
1639745700000|2021-12-17 12:55:00|5416.8|5410.8|5417|5411|5417.3|5411.3|5416.8|5410.8|0
1639745710000|2021-12-17 12:55:10|5417.3|5411.3|5417.8|5411.8|5418.8|5412.8|5417.3|5411.3|1
1639745760000|2021-12-17 12:56:00|5417|5411|5417|5411|5417|5411|5417|5411|1
1639745810000|2021-12-17 12:56:50|5419.3|5413.3|5419.5|5413.5|5419.5|5413.5|5419.3|5413.3|2
1639745820000|2021-12-17 12:57:00|5418.8|5412.8|5419.5|5413.5|5419.5|5413.5|5418.5|5412.5|1
1639745830000|2021-12-17 12:57:10|5419|5413|5419|5413|5419|5413|5419|5413|0
1639745850000|2021-12-17 12:57:30|5419.1|5413.1|5419.3|5413.3|5419.5|5413.5|5419|5413|1
1639745860000|2021-12-17 12:57:40|5419.5|5413.5|5419.5|5413.5|5419.8|5413.8|5419.5|5413.5|0
1639745880000|2021-12-17 12:58:00|5419.3|5413.3|5420|5414|5420|5414|5419.3|5413.3|0
1639745890000|2021-12-17 12:58:10|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|0
1639745900000|2021-12-17 12:58:20|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|1
1639745910000|2021-12-17 12:58:30|5421.1|5415.1|5422.3|5416.3|5422.3|5416.3|5421.1|5415.1|1
1639745940000|2021-12-17 12:59:00|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1639745960000|2021-12-17 12:59:20|5423|5417|5423|5417|5423|5417|5423|5417|2
1639745970000|2021-12-17 12:59:30|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|0
1639745980000|2021-12-17 12:59:40|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|1
1639745990000|2021-12-17 12:59:50|5423.3|5417.3|5423.3|5417.3|5423.5|5417.5|5423.3|5417.3|0
1639746000000|2021-12-17 13:00:00|5423.5|5417.5|5423.5|5417.5|5423.8|5417.8|5423.3|5417.3|15
1639746010000|2021-12-17 13:00:10|5423.3|5417.3|5422|5416|5423.3|5417.3|5422|5416|1
1639746020000|2021-12-17 13:00:20|5422.1|5416.1|5422.5|5416.5|5422.5|5416.5|5422.1|5416.1|0
1639746030000|2021-12-17 13:00:30|5422.3|5416.3|5422|5416|5422.3|5416.3|5422|5416|0
1639746040000|2021-12-17 13:00:40|5421.8|5415.8|5421.5|5415.5|5422|5416|5420.5|5414.5|12
1639746050000|2021-12-17 13:00:50|5422|5416|5422|5416|5422|5416|5421.5|5415.5|0
1639746060000|2021-12-17 13:01:00|5422.3|5416.3|5418.8|5412.8|5422.3|5416.3|5418.8|5412.8|7
1639746070000|2021-12-17 13:01:10|5419|5413|5418|5412|5419.3|5413.3|5417.5|5411.5|0
1639746080000|2021-12-17 13:01:20|5417.5|5411.5|5413.5|5407.5|5417.5|5411.5|5413.5|5407.5|23
1639746090000|2021-12-17 13:01:30|5413.3|5407.3|5413.3|5407.3|5413.5|5407.5|5413|5407|2
1639746120000|2021-12-17 13:02:00|5414.5|5408.5|5416|5410|5416|5410|5414|5408|1
1639746130000|2021-12-17 13:02:10|5416.3|5410.3|5417.6|5411.6|5418.5|5412.5|5416|5410|1
1639746140000|2021-12-17 13:02:20|5419.8|5413.8|5417|5411|5419.8|5413.8|5417|5411|30
1639746150000|2021-12-17 13:02:30|5416.6|5410.6|5413|5407|5416.6|5410.6|5413|5407|2
1639746160000|2021-12-17 13:02:40|5413.3|5407.3|5413|5407|5413.5|5407.5|5413|5407|0
1639746170000|2021-12-17 13:02:50|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1639746190000|2021-12-17 13:03:10|5414.1|5408.1|5414.3|5408.3|5414.3|5408.3|5414.1|5408.1|1
1639746200000|2021-12-17 13:03:20|5415.6|5409.6|5415.8|5409.8|5415.8|5409.8|5415.6|5409.6|0
1639746230000|2021-12-17 13:03:50|5418.6|5412.6|5419.3|5413.3|5419.3|5413.3|5418.6|5412.6|4
1639746250000|2021-12-17 13:04:10|5419.6|5413.6|5419.6|5413.6|5419.8|5413.8|5419.6|5413.6|1
1639746270000|2021-12-17 13:04:30|5419.3|5413.3|5421.8|5415.8|5421.8|5415.8|5419.3|5413.3|1
1639746280000|2021-12-17 13:04:40|5421.6|5415.6|5421.6|5415.6|5421.8|5415.8|5421.6|5415.6|0
1639746300000|2021-12-17 13:05:00|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1639746310000|2021-12-17 13:05:10|5421.6|5415.6|5422.3|5416.3|5422.3|5416.3|5421.6|5415.6|0
1639746320000|2021-12-17 13:05:20|5422.5|5416.5|5425.5|5419.5|5425.5|5419.5|5422.5|5416.5|1
1639746330000|2021-12-17 13:05:30|5425.8|5419.8|5425.1|5419.1|5426.1|5420.1|5425.1|5419.1|1
1639746350000|2021-12-17 13:05:50|5425.3|5419.3|5425|5419|5425.5|5419.5|5425|5419|0
1639746360000|2021-12-17 13:06:00|5425.3|5419.3|5425.5|5419.5|5425.6|5419.6|5425|5419|0
1639746370000|2021-12-17 13:06:10|5427.1|5421.1|5427.5|5421.5|5427.5|5421.5|5427.1|5421.1|1
1639746380000|2021-12-17 13:06:20|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1639746390000|2021-12-17 13:06:30|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|0
1639746400000|2021-12-17 13:06:40|5427.6|5421.6|5428.8|5422.8|5428.8|5422.8|5427.6|5421.6|1
1639746410000|2021-12-17 13:06:50|5428.6|5422.6|5428.8|5422.8|5428.8|5422.8|5428.6|5422.6|1
1639746420000|2021-12-17 13:07:00|5428.6|5422.6|5426.5|5420.5|5428.6|5422.6|5426.5|5420.5|0
1639746430000|2021-12-17 13:07:10|5426.8|5420.8|5426.8|5420.8|5428.8|5422.8|5426.8|5420.8|6
1639746440000|2021-12-17 13:07:20|5426.3|5420.3|5425.1|5419.1|5426.3|5420.3|5425.1|5419.1|0
1639746450000|2021-12-17 13:07:30|5425|5419|5425.1|5419.1|5425.1|5419.1|5425|5419|0
1639746460000|2021-12-17 13:07:40|5425|5419|5425|5419|5425|5419|5425|5419|0
1639746470000|2021-12-17 13:07:50|5424.5|5418.5|5425|5419|5425|5419|5423.3|5417.3|2
1639746480000|2021-12-17 13:08:00|5423.5|5417.5|5423.1|5417.1|5423.5|5417.5|5423|5417|3
1639746520000|2021-12-17 13:08:40|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|0
1639746540000|2021-12-17 13:09:00|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1639746570000|2021-12-17 13:09:30|5425|5419|5425|5419|5425|5419|5425|5419|0
1639746590000|2021-12-17 13:09:50|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1639746600000|2021-12-17 13:10:00|5429|5423|5429|5423|5429.5|5423.5|5429|5423|3
1639746630000|2021-12-17 13:10:30|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1639746640000|2021-12-17 13:10:40|5429.1|5423.1|5428.6|5422.6|5429.1|5423.1|5428|5422|2
1639746650000|2021-12-17 13:10:50|5428.1|5422.1|5427.5|5421.5|5428.1|5422.1|5426.8|5420.8|0
1639746660000|2021-12-17 13:11:00|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1639746670000|2021-12-17 13:11:10|5427.5|5421.5|5428.8|5422.8|5428.8|5422.8|5427.5|5421.5|0
1639746690000|2021-12-17 13:11:30|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5428.8|5422.8|0
1639746700000|2021-12-17 13:11:40|5428.6|5422.6|5428.8|5422.8|5428.8|5422.8|5428.6|5422.6|0
1639746720000|2021-12-17 13:12:00|5428.5|5422.5|5426.8|5420.8|5428.5|5422.5|5426.8|5420.8|0
1639746750000|2021-12-17 13:12:30|5427|5421|5427|5421|5427|5421|5427|5421|1
1639746770000|2021-12-17 13:12:50|5427.3|5421.3|5428.8|5422.8|5428.8|5422.8|5427.3|5421.3|0
1639746780000|2021-12-17 13:13:00|5428.5|5422.5|5427.3|5421.3|5428.5|5422.5|5427.3|5421.3|0
1639746790000|2021-12-17 13:13:10|5427|5421|5427|5421|5427|5421|5427|5421|0
1639746800000|2021-12-17 13:13:20|5426.8|5420.8|5427|5421|5427|5421|5426.8|5420.8|1
1639746810000|2021-12-17 13:13:30|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1639746820000|2021-12-17 13:13:40|5426.6|5420.6|5426.8|5420.8|5426.8|5420.8|5426.6|5420.6|0
1639746830000|2021-12-17 13:13:50|5427.1|5421.1|5427.3|5421.3|5427.3|5421.3|5427.1|5421.1|0
1639746840000|2021-12-17 13:14:00|5427.6|5421.6|5425.6|5419.6|5427.6|5421.6|5425.5|5419.5|1
1639746850000|2021-12-17 13:14:10|5426|5420|5426|5420|5426.1|5420.1|5426|5420|0
1639746860000|2021-12-17 13:14:20|5426.3|5420.3|5426.6|5420.6|5426.6|5420.6|5425.8|5419.8|0
1639746870000|2021-12-17 13:14:30|5427|5421|5428.3|5422.3|5428.8|5422.8|5427|5421|6
1639746880000|2021-12-17 13:14:40|5428.5|5422.5|5428.8|5422.8|5428.8|5422.8|5428.5|5422.5|0
1639746900000|2021-12-17 13:15:00|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1639746910000|2021-12-17 13:15:10|5428.6|5422.6|5428.3|5422.3|5428.6|5422.6|5428.3|5422.3|0
1639746930000|2021-12-17 13:15:30|5428.1|5422.1|5426|5420|5428.1|5422.1|5426|5420|1
1639746940000|2021-12-17 13:15:40|5425.1|5419.1|5425.3|5419.3|5425.3|5419.3|5425.1|5419.1|0
1639746950000|2021-12-17 13:15:50|5425.1|5419.1|5425.3|5419.3|5425.3|5419.3|5425.1|5419.1|0
1639746990000|2021-12-17 13:16:30|5425|5419|5424.3|5418.3|5425|5419|5424.1|5418.1|2
1639747000000|2021-12-17 13:16:40|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5
1639747020000|2021-12-17 13:17:00|5426.8|5420.8|5424.3|5418.3|5427|5421|5424.3|5418.3|1
1639747030000|2021-12-17 13:17:10|5424.1|5418.1|5424.1|5418.1|5424.3|5418.3|5424.1|5418.1|0
1639747040000|2021-12-17 13:17:20|5424|5418|5424|5418|5424|5418|5424|5418|0
1639747060000|2021-12-17 13:17:40|5423.8|5417.8|5422.3|5416.3|5423.8|5417.8|5422.3|5416.3|1
1639747080000|2021-12-17 13:18:00|5422|5416|5420.3|5414.3|5422.1|5416.1|5420.1|5414.1|3
1639747090000|2021-12-17 13:18:10|5419.1|5413.1|5419|5413|5419.1|5413.1|5419|5413|18
1639747100000|2021-12-17 13:18:20|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1639747120000|2021-12-17 13:18:40|5418.5|5412.5|5418.3|5412.3|5418.5|5412.5|5418.3|5412.3|0
1639747130000|2021-12-17 13:18:50|5418.5|5412.5|5419.1|5413.1|5419.1|5413.1|5418.5|5412.5|0
1639747140000|2021-12-17 13:19:00|5419.6|5413.6|5417|5411|5419.6|5413.6|5416.5|5410.5|13
1639747150000|2021-12-17 13:19:10|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|5417.8|5411.8|0
1639747190000|2021-12-17 13:19:50|5420.1|5414.1|5419.6|5413.6|5420.1|5414.1|5419.6|5413.6|0
1639747200000|2021-12-17 13:20:00|5419.5|5413.5|5416.8|5410.8|5419.5|5413.5|5416.8|5410.8|2
1639747210000|2021-12-17 13:20:10|5417|5411|5418.8|5412.8|5418.8|5412.8|5417|5411|0
1639747230000|2021-12-17 13:20:30|5418.5|5412.5|5419.5|5413.5|5419.5|5413.5|5418.5|5412.5|0
1639747250000|2021-12-17 13:20:50|5420|5414|5420|5414|5420|5414|5420|5414|1
1639747260000|2021-12-17 13:21:00|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|5419.5|5413.5|0
1639747280000|2021-12-17 13:21:20|5419.3|5413.3|5419|5413|5419.3|5413.3|5419|5413|0
1639747290000|2021-12-17 13:21:30|5418.6|5412.6|5418.1|5412.1|5419|5413|5418|5412|0
1639747300000|2021-12-17 13:21:40|5418|5412|5417.6|5411.6|5418.1|5412.1|5417.6|5411.6|0
1639747310000|2021-12-17 13:21:50|5417.5|5411.5|5418.5|5412.5|5418.5|5412.5|5417.5|5411.5|1
1639747320000|2021-12-17 13:22:00|5418|5412|5418.3|5412.3|5418.3|5412.3|5416|5410|6
1639747350000|2021-12-17 13:22:30|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1639747360000|2021-12-17 13:22:40|5418.8|5412.8|5419.1|5413.1|5419.1|5413.1|5418.8|5412.8|1
1639747380000|2021-12-17 13:23:00|5419|5413|5419.1|5413.1|5419.1|5413.1|5419|5413|0
1639747400000|2021-12-17 13:23:20|5419|5413|5419|5413|5419.1|5413.1|5419|5413|0
1639747430000|2021-12-17 13:23:50|5418.8|5412.8|5418|5412|5418.8|5412.8|5417.8|5411.8|2
1639747440000|2021-12-17 13:24:00|5419|5413|5419|5413|5419|5413|5419|5413|1
1639747460000|2021-12-17 13:24:20|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1639747470000|2021-12-17 13:24:30|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|3
1639747490000|2021-12-17 13:24:50|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|1
1639747500000|2021-12-17 13:25:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|0
1639747510000|2021-12-17 13:25:10|5419.1|5413.1|5419|5413|5419.1|5413.1|5418.8|5412.8|0
1639747540000|2021-12-17 13:25:40|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|0
1639747550000|2021-12-17 13:25:50|5418.5|5412.5|5416.6|5410.6|5418.5|5412.5|5416.6|5410.6|1
1639747560000|2021-12-17 13:26:00|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|0
1639747580000|2021-12-17 13:26:20|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1639747590000|2021-12-17 13:26:30|5416.8|5410.8|5417|5411|5417|5411|5416.8|5410.8|2
1639747610000|2021-12-17 13:26:50|||||||||2
1639747620000|2021-12-17 13:27:00|5416.5|5410.5|5415.6|5409.6|5416.5|5410.5|5415.6|5409.6|2
1639747630000|2021-12-17 13:27:10|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1639747640000|2021-12-17 13:27:20|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|0
1639747650000|2021-12-17 13:27:30|5415.5|5409.5|5413.5|5407.5|5415.5|5409.5|5413.5|5407.5|1
1639747660000|2021-12-17 13:27:40|5413.1|5407.1|5411.5|5405.5|5413.1|5407.1|5411.5|5405.5|2
1639747670000|2021-12-17 13:27:50|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|0
1639747680000|2021-12-17 13:28:00|5410.1|5404.1|5410.8|5404.8|5410.8|5404.8|5410.1|5404.1|0
1639747700000|2021-12-17 13:28:20|5411.1|5405.1|5411.1|5405.1|5411.3|5405.3|5410.8|5404.8|0
1639747710000|2021-12-17 13:28:30|5410.8|5404.8|5404.1|5398.1|5410.8|5404.8|5404.1|5398.1|48
1639747720000|2021-12-17 13:28:40|5404.5|5398.5|5405.6|5399.6|5405.6|5399.6|5404.1|5398.1|5
1639747730000|2021-12-17 13:28:50|5405.5|5399.5|5406.6|5400.6|5407.5|5401.5|5404|5398|15
1639747740000|2021-12-17 13:29:00|5406.8|5400.8|5407.6|5401.6|5408.1|5402.1|5406.8|5400.8|1
1639747750000|2021-12-17 13:29:10|5408.3|5402.3|5408.5|5402.5|5408.5|5402.5|5408.3|5402.3|0
1639747770000|2021-12-17 13:29:30|5408.3|5402.3|5408.6|5402.6|5408.6|5402.6|5408.3|5402.3|2
1639747780000|2021-12-17 13:29:40|5410.6|5404.6|5411.6|5405.6|5411.6|5405.6|5410.6|5404.6|2
1639747790000|2021-12-17 13:29:50|5411.5|5405.5|5409.6|5403.6|5411.5|5405.5|5409.6|5403.6|6
1639747800000|2021-12-17 13:30:00|5409.1|5403.1|5410|5404|5410.8|5404.8|5409.1|5403.1|5
1639747810000|2021-12-17 13:30:10|5410.1|5404.1|5410.8|5404.8|5410.8|5404.8|5410.1|5404.1|2
1639747820000|2021-12-17 13:30:20|5411.1|5405.1|5410.8|5404.8|5411.1|5405.1|5409.1|5403.1|3
1639747830000|2021-12-17 13:30:30|5410.6|5404.6|5410.8|5404.8|5410.8|5404.8|5410.6|5404.6|0
1639747850000|2021-12-17 13:30:50|5411|5405|5411.5|5405.5|5411.5|5405.5|5411|5405|0
1639747860000|2021-12-17 13:31:00|5411.3|5405.3|5411.5|5405.5|5411.5|5405.5|5411.3|5405.3|1
1639747870000|2021-12-17 13:31:10|5412|5406|5413.6|5407.6|5414.5|5408.5|5412|5406|0
1639747880000|2021-12-17 13:31:20|5413.8|5407.8|5414.1|5408.1|5414.1|5408.1|5413.6|5407.6|0
1639747900000|2021-12-17 13:31:40|5413.6|5407.6|5414.1|5408.1|5414.1|5408.1|5413.6|5407.6|0
1639747910000|2021-12-17 13:31:50|5413.6|5407.6|5414.1|5408.1|5414.1|5408.1|5413.6|5407.6|0
1639747920000|2021-12-17 13:32:00|5414|5408|5414|5408|5414|5408|5414|5408|1
1639747930000|2021-12-17 13:32:10|5412.5|5406.5|5409.5|5403.5|5412.5|5406.5|5408.6|5402.6|2
1639747940000|2021-12-17 13:32:20|5409.3|5403.3|5409.1|5403.1|5409.8|5403.8|5409.1|5403.1|0
1639747950000|2021-12-17 13:32:30|5409|5403|5409|5403|5409|5403|5409|5403|0
1639747970000|2021-12-17 13:32:50|5409.1|5403.1|5410.6|5404.6|5410.6|5404.6|5409.1|5403.1|2
1639747980000|2021-12-17 13:33:00|5409.8|5403.8|5410.3|5404.3|5410.3|5404.3|5409.8|5403.8|0
1639747990000|2021-12-17 13:33:10|5410|5404|5412.3|5406.3|5412.3|5406.3|5410|5404|1
1639748020000|2021-12-17 13:33:40|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|3
1639748030000|2021-12-17 13:33:50|5412|5406|5412.3|5406.3|5412.3|5406.3|5411.6|5405.6|2
1639748040000|2021-12-17 13:34:00|5412.1|5406.1|5412.6|5406.6|5412.6|5406.6|5412.1|5406.1|1
1639748050000|2021-12-17 13:34:10|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1639748060000|2021-12-17 13:34:20|5412.5|5406.5|5409.8|5403.8|5412.8|5406.8|5409.8|5403.8|10
1639748070000|2021-12-17 13:34:30|5409.6|5403.6|5408.6|5402.6|5409.6|5403.6|5408.6|5402.6|0
1639748080000|2021-12-17 13:34:40|5407.8|5401.8|5407.3|5401.3|5407.8|5401.8|5407.3|5401.3|0
1639748090000|2021-12-17 13:34:50|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|0
1639748100000|2021-12-17 13:35:00|5407.3|5401.3|5409.8|5403.8|5409.8|5403.8|5407.3|5401.3|4
1639748110000|2021-12-17 13:35:10|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|1
1639748130000|2021-12-17 13:35:30|5408.1|5402.1|5407.3|5401.3|5408.3|5402.3|5406.8|5400.8|3
1639748140000|2021-12-17 13:35:40|5407.1|5401.1|5408|5402|5408|5402|5407.1|5401.1|0
1639748160000|2021-12-17 13:36:00|5407.5|5401.5|5411.6|5405.6|5411.6|5405.6|5407.5|5401.5|3
1639748170000|2021-12-17 13:36:10|5411.5|5405.5|5410.8|5404.8|5411.5|5405.5|5408.5|5402.5|5
1639748180000|2021-12-17 13:36:20|5409|5403|5409.1|5403.1|5409.6|5403.6|5408.5|5402.5|0
1639748190000|2021-12-17 13:36:30|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|0
1639748200000|2021-12-17 13:36:40|5409|5403|5408.6|5402.6|5409|5403|5408.6|5402.6|0
1639748210000|2021-12-17 13:36:50|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|1
1639748220000|2021-12-17 13:37:00|5408.6|5402.6|5409.6|5403.6|5409.6|5403.6|5408.5|5402.5|1
1639748250000|2021-12-17 13:37:30|5409.5|5403.5|5409.6|5403.6|5410.1|5404.1|5409.5|5403.5|2
1639748260000|2021-12-17 13:37:40|5409|5403|5410|5404|5410|5404|5409|5403|0
1639748270000|2021-12-17 13:37:50|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.1|5404.1|1
1639748280000|2021-12-17 13:38:00|5411|5405|5411.5|5405.5|5411.6|5405.6|5411|5405|0
1639748290000|2021-12-17 13:38:10|5410.8|5404.8|5410.5|5404.5|5410.8|5404.8|5410.5|5404.5|1
1639748300000|2021-12-17 13:38:20|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.6|5403.6|0
1639748310000|2021-12-17 13:38:30|5410|5404|5410|5404|5410|5404|5410|5404|0
1639748320000|2021-12-17 13:38:40|5410.1|5404.1|5410.5|5404.5|5410.5|5404.5|5410.1|5404.1|1
1639748340000|2021-12-17 13:39:00|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|1
1639748360000|2021-12-17 13:39:20|5411.8|5405.8|5412|5406|5412.3|5406.3|5411.8|5405.8|0
1639748370000|2021-12-17 13:39:30|5414|5408|5415|5409|5415.8|5409.8|5414|5408|1
1639748380000|2021-12-17 13:39:40|5415.8|5409.8|5414.1|5408.1|5415.8|5409.8|5413.3|5407.3|0
1639748400000|2021-12-17 13:40:00|5413.6|5407.6|5412.5|5406.5|5413.6|5407.6|5412.5|5406.5|0
1639748420000|2021-12-17 13:40:20|5406.3|5400.3|5406.1|5400.1|5406.3|5400.3|5405.8|5399.8|5
1639748430000|2021-12-17 13:40:30|5406.5|5400.5|5405|5399|5406.5|5400.5|5404.6|5398.6|1
1639748440000|2021-12-17 13:40:40|5404.6|5398.6|5404.6|5398.6|5405|5399|5404.6|5398.6|0
1639748480000|2021-12-17 13:41:20|5404.3|5398.3|5404|5398|5404.3|5398.3|5403.8|5397.8|11
1639748490000|2021-12-17 13:41:30|5405.6|5399.6|5406.1|5400.1|5406.5|5400.5|5405.5|5399.5|5
1639748500000|2021-12-17 13:41:40|5406|5400|5406.6|5400.6|5406.6|5400.6|5405.5|5399.5|1
1639748510000|2021-12-17 13:41:50|5406.5|5400.5|5407.5|5401.5|5407.6|5401.6|5405.3|5399.3|0
1639748520000|2021-12-17 13:42:00|5408|5402|5408|5402|5408|5402|5408|5402|0
1639748530000|2021-12-17 13:42:10|5407.8|5401.8|5405.8|5399.8|5407.8|5401.8|5405.6|5399.6|0
1639748540000|2021-12-17 13:42:20|5406.1|5400.1|5406.6|5400.6|5406.6|5400.6|5406.1|5400.1|0
1639748550000|2021-12-17 13:42:30|5406.3|5400.3|5404.5|5398.5|5406.8|5400.8|5404.5|5398.5|45
1639748580000|2021-12-17 13:43:00|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404|5398|0
1639748590000|2021-12-17 13:43:10|5405|5399|5406.1|5400.1|5406.1|5400.1|5405|5399|2
1639748600000|2021-12-17 13:43:20|5406.5|5400.5|5405.1|5399.1|5406.5|5400.5|5405|5399|1
1639748610000|2021-12-17 13:43:30|5405.5|5399.5|5405.3|5399.3|5405.5|5399.5|5405.3|5399.3|0
1639748620000|2021-12-17 13:43:40|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|2
1639748640000|2021-12-17 13:44:00|5405.6|5399.6|5405|5399|5405.6|5399.6|5404.6|5398.6|1
1639748650000|2021-12-17 13:44:10|5404.5|5398.5|5404.5|5398.5|5404.6|5398.6|5404.1|5398.1|9
1639748660000|2021-12-17 13:44:20|5404.3|5398.3|5404.6|5398.6|5404.6|5398.6|5404.3|5398.3|2
1639748670000|2021-12-17 13:44:30|||||||||2
1639748680000|2021-12-17 13:44:40|5402.8|5396.8|5403.6|5397.6|5403.6|5397.6|5402.8|5396.8|21
1639748690000|2021-12-17 13:44:50|5404|5398|5403.1|5397.1|5404|5398|5403.1|5397.1|0
1639751400000|2021-12-17 14:30:00|5432.3|5426.3|5446.2|5440.2|5450.3|5444.3|5430.3|5424.3|434
1639751410000|2021-12-17 14:30:10|5447.7|5441.7|5468.2|5462.2|5469.2|5463.2|5447.7|5441.7|174
1639751420000|2021-12-17 14:30:20|5468.3|5462.3|5462|5456|5469.2|5463.2|5449.5|5443.5|42
1639751430000|2021-12-17 14:30:30|5463.3|5457.3|5458.5|5452.5|5465.3|5459.3|5453.8|5447.8|112
1639751440000|2021-12-17 14:30:40|5458.7|5452.7|5467.8|5461.8|5468.3|5462.3|5450.5|5444.5|50
1639751450000|2021-12-17 14:30:50|5467.7|5461.7|5466.2|5460.2|5467.7|5461.7|5464|5458|27
1639751460000|2021-12-17 14:31:00|5466.5|5460.5|5462.5|5456.5|5474.8|5468.8|5462|5456|70
1639751470000|2021-12-17 14:31:10|5463|5457|5471.8|5465.8|5473.8|5467.8|5461.2|5455.2|74
1639751480000|2021-12-17 14:31:20|5472|5466|5464.7|5458.7|5476.7|5470.7|5464.5|5458.5|111
1639751490000|2021-12-17 14:31:30|5465.5|5459.5|5464.2|5458.2|5470.7|5464.7|5464.2|5458.2|14
1639751500000|2021-12-17 14:31:40|5463.7|5457.7|5464.5|5458.5|5464.7|5458.7|5463.7|5457.7|0
1639751510000|2021-12-17 14:31:50|5466|5460|5470.7|5464.7|5471.2|5465.2|5466|5460|9
1639751520000|2021-12-17 14:32:00|5470.5|5464.5|5473|5467|5479.8|5473.8|5470.5|5464.5|76
1639751530000|2021-12-17 14:32:10|5472.7|5466.7|5475.5|5469.5|5481.3|5475.3|5469.7|5463.7|37
1639751540000|2021-12-17 14:32:20|5479.2|5473.2|5492.2|5486.2|5492.7|5486.7|5479.2|5473.2|43
1639751550000|2021-12-17 14:32:30|5488.5|5482.5|5483.2|5477.2|5491.8|5485.8|5483.2|5477.2|50
1639751560000|2021-12-17 14:32:40|5482.8|5476.8|5480.5|5474.5|5482.8|5476.8|5480.2|5474.2|7
1639751570000|2021-12-17 14:32:50|5480.8|5474.8|5484|5478|5488|5482|5480.8|5474.8|23
1639751580000|2021-12-17 14:33:00|5483.7|5477.7|5474.2|5468.2|5484|5478|5474.2|5468.2|10
1639751590000|2021-12-17 14:33:10|5476.2|5470.2|5481.7|5475.7|5482.7|5476.7|5476.2|5470.2|9
1639751600000|2021-12-17 14:33:20|5481.3|5475.3|5474.7|5468.7|5481.3|5475.3|5474.7|5468.7|26
1639751610000|2021-12-17 14:33:30|5474.2|5468.2|5474.8|5468.8|5476.2|5470.2|5473.3|5467.3|4
1639751620000|2021-12-17 14:33:40|5474.7|5468.7|5471.5|5465.5|5474.7|5468.7|5471.5|5465.5|18
1639751630000|2021-12-17 14:33:50|5471.7|5465.7|5473.7|5467.7|5474|5468|5471.7|5465.7|4
1639751640000|2021-12-17 14:34:00|5474.5|5468.5|5476.7|5470.7|5481.3|5475.3|5474.5|5468.5|9
1639751650000|2021-12-17 14:34:10|5476.8|5470.8|5483.2|5477.2|5483.2|5477.2|5476.8|5470.8|39
1639751660000|2021-12-17 14:34:20|5483.5|5477.5|5485|5479|5485.8|5479.8|5483.5|5477.5|15
1639751670000|2021-12-17 14:34:30|5484.2|5478.2|5485.5|5479.5|5485.5|5479.5|5484|5478|7
1639751680000|2021-12-17 14:34:40|5485.7|5479.7|5483.2|5477.2|5485.7|5479.7|5483|5477|54
1639751690000|2021-12-17 14:34:50|5483|5477|5479.7|5473.7|5483.2|5477.2|5478.5|5472.5|60
1639751700000|2021-12-17 14:35:00|5480.5|5474.5|5480.7|5474.7|5480.7|5474.7|5480|5474|5
1639751710000|2021-12-17 14:35:10|5480.5|5474.5|5476.5|5470.5|5480.5|5474.5|5476.5|5470.5|334
1639751720000|2021-12-17 14:35:20|5476.3|5470.3|5475.5|5469.5|5476.3|5470.3|5474.7|5468.7|23
1639751730000|2021-12-17 14:35:30|5474.2|5468.2|5475.7|5469.7|5476|5470|5474.2|5468.2|3
1639751740000|2021-12-17 14:35:40|5478|5472|5477.2|5471.2|5479.7|5473.7|5477|5471|7
1639751750000|2021-12-17 14:35:50|5477.3|5471.3|5466.8|5460.8|5478.7|5472.7|5466.8|5460.8|55
1639751760000|2021-12-17 14:36:00|5466.7|5460.7|5463.8|5457.8|5467.7|5461.7|5463.7|5457.7|6
1639751770000|2021-12-17 14:36:10|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5461.5|5455.5|16
1639751780000|2021-12-17 14:36:20|5463.8|5457.8|5453.8|5447.8|5463.8|5457.8|5453.8|5447.8|36
1639751790000|2021-12-17 14:36:30|5452.8|5446.8|5456.3|5450.3|5458.2|5452.2|5452.3|5446.3|47
1639751800000|2021-12-17 14:36:40|5456.5|5450.5|5454|5448|5456.5|5450.5|5451.8|5445.8|27
1639751810000|2021-12-17 14:36:50|5452.3|5446.3|5452|5446|5454.2|5448.2|5450.8|5444.8|47
1639751820000|2021-12-17 14:37:00|5451.8|5445.8|5453.3|5447.3|5455|5449|5451.8|5445.8|69
1639751830000|2021-12-17 14:37:10|5452.5|5446.5|5451.8|5445.8|5453.3|5447.3|5451.8|5445.8|32
1639751840000|2021-12-17 14:37:20|5451.7|5445.7|5459|5453|5459|5453|5451.3|5445.3|3
1639751850000|2021-12-17 14:37:30|5459.5|5453.5|5458.8|5452.8|5459.5|5453.5|5458.8|5452.8|13
1639751860000|2021-12-17 14:37:40|5461|5455|5465.2|5459.2|5465.2|5459.2|5461|5455|12
1639751870000|2021-12-17 14:37:50|5465.5|5459.5|5465.5|5459.5|5466.2|5460.2|5465.5|5459.5|7
1639751880000|2021-12-17 14:38:00|5465.3|5459.3|5469|5463|5469|5463|5465|5459|6
1639751890000|2021-12-17 14:38:10|5468.8|5462.8|5467.3|5461.3|5469.8|5463.8|5467.3|5461.3|6
1639751900000|2021-12-17 14:38:20|5466.8|5460.8|5465.8|5459.8|5467.7|5461.7|5464.8|5458.8|49
1639751910000|2021-12-17 14:38:30|5465.7|5459.7|5463.5|5457.5|5465.7|5459.7|5463.5|5457.5|1
1639751920000|2021-12-17 14:38:40|5464.5|5458.5|5465.2|5459.2|5465.3|5459.3|5464.5|5458.5|3
1639751930000|2021-12-17 14:38:50|5465.3|5459.3|5466|5460|5469.8|5463.8|5465.3|5459.3|2
1639751940000|2021-12-17 14:39:00|5465.7|5459.7|5467.8|5461.8|5468.2|5462.2|5464.5|5458.5|1
1639751950000|2021-12-17 14:39:10|5468.2|5462.2|5465.3|5459.3|5469.8|5463.8|5465.2|5459.2|10
1639751960000|2021-12-17 14:39:20|5465|5459|5458|5452|5465|5459|5457.7|5451.7|11
1639751970000|2021-12-17 14:39:30|5457.7|5451.7|5458.3|5452.3|5459.2|5453.2|5455|5449|2
1639751980000|2021-12-17 14:39:40|5458.8|5452.8|5457.2|5451.2|5459.2|5453.2|5455.2|5449.2|2
1639751990000|2021-12-17 14:39:50|5457.3|5451.3|5457.8|5451.8|5458.3|5452.3|5456.8|5450.8|5
1639752000000|2021-12-17 14:40:00|5457.7|5451.7|5457.7|5451.7|5460.3|5454.3|5454.7|5448.7|8
1639752010000|2021-12-17 14:40:10|5457.8|5451.8|5453.7|5447.7|5457.8|5451.8|5453.7|5447.7|6
1639752020000|2021-12-17 14:40:20|5453.3|5447.3|5452|5446|5453.3|5447.3|5450.7|5444.7|7
1639752030000|2021-12-17 14:40:30|5452.2|5446.2|5452.3|5446.3|5452.3|5446.3|5452.2|5446.2|2
1639752040000|2021-12-17 14:40:40|5453.5|5447.5|5455.3|5449.3|5457.3|5451.3|5453.5|5447.5|3
1639752050000|2021-12-17 14:40:50|5455.2|5449.2|5444.8|5438.8|5455.2|5449.2|5443.3|5437.3|190
1639752060000|2021-12-17 14:41:00|5444.5|5438.5|5445.2|5439.2|5445.3|5439.3|5440.2|5434.2|21
1639752070000|2021-12-17 14:41:10|5445|5439|5446.2|5440.2|5446.2|5440.2|5445|5439|7
1639752080000|2021-12-17 14:41:20|5446|5440|5435.7|5429.7|5446|5440|5432.8|5426.8|39
1639752090000|2021-12-17 14:41:30|5436|5430|5435.3|5429.3|5436.5|5430.5|5432.5|5426.5|21
1639752100000|2021-12-17 14:41:40|5435.2|5429.2|5434.5|5428.5|5437|5431|5434|5428|19
1639752110000|2021-12-17 14:41:50|5434|5428|5434.7|5428.7|5436.7|5430.7|5433.2|5427.2|9
1639752120000|2021-12-17 14:42:00|5435.5|5429.5|5445.8|5439.8|5446|5440|5434.7|5428.7|16
1639752130000|2021-12-17 14:42:10|5445.5|5439.5|5447.7|5441.7|5447.7|5441.7|5445.5|5439.5|8
1639752140000|2021-12-17 14:42:20|5447|5441|5450.7|5444.7|5450.7|5444.7|5445.5|5439.5|85
1639752150000|2021-12-17 14:42:30|5450.2|5444.2|5449.8|5443.8|5450.2|5444.2|5447.7|5441.7|11
1639752160000|2021-12-17 14:42:40|5449.7|5443.7|5453|5447|5453.2|5447.2|5449.7|5443.7|7
1639752170000|2021-12-17 14:42:50|5451.8|5445.8|5452.7|5446.7|5452.8|5446.8|5449.8|5443.8|30
1639752180000|2021-12-17 14:43:00|5452.8|5446.8|5453.7|5447.7|5454.3|5448.3|5450.7|5444.7|6
1639752190000|2021-12-17 14:43:10|5454.3|5448.3|5456|5450|5456.8|5450.8|5454.2|5448.2|12
1639752200000|2021-12-17 14:43:20|5455.3|5449.3|5452.8|5446.8|5455.7|5449.7|5452.7|5446.7|5
1639752210000|2021-12-17 14:43:30|5453.3|5447.3|5448.8|5442.8|5453.7|5447.7|5448.8|5442.8|12
1639752220000|2021-12-17 14:43:40|5449.2|5443.2|5448.5|5442.5|5449.2|5443.2|5448.5|5442.5|2
1639752230000|2021-12-17 14:43:50|5449|5443|5448.5|5442.5|5449|5443|5448.5|5442.5|4
1639752240000|2021-12-17 14:44:00|5449.3|5443.3|5443.5|5437.5|5449.5|5443.5|5442.2|5436.2|42
1639752250000|2021-12-17 14:44:10|5443.3|5437.3|5436.3|5430.3|5443.3|5437.3|5436.3|5430.3|9
1639752260000|2021-12-17 14:44:20|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5433.7|5427.7|14
1639752270000|2021-12-17 14:44:30|5435.8|5429.8|5430.5|5424.5|5435.8|5429.8|5430.5|5424.5|10
1639752280000|2021-12-17 14:44:40|5430|5424|5432.8|5426.8|5432.8|5426.8|5430|5424|6
1639752290000|2021-12-17 14:44:50|5431.5|5425.5|5423.3|5417.3|5431.5|5425.5|5422.2|5416.2|40
1639752300000|2021-12-17 14:45:00|5423|5417|5430.3|5424.3|5430.8|5424.8|5422.7|5416.7|18
1639752310000|2021-12-17 14:45:10|5430.5|5424.5|5429.2|5423.2|5432|5426|5429.2|5423.2|15
1639752320000|2021-12-17 14:45:20|5428.7|5422.7|5424.5|5418.5|5428.7|5422.7|5422.2|5416.2|12
1639752330000|2021-12-17 14:45:30|5424.3|5418.3|5424.5|5418.5|5424.5|5418.5|5424.3|5418.3|5
1639752340000|2021-12-17 14:45:40|5426|5420|5425.5|5419.5|5426|5420|5425.3|5419.3|18
1639752350000|2021-12-17 14:45:50|5426.5|5420.5|5425|5419|5427|5421|5425|5419|17
1639752360000|2021-12-17 14:46:00|5426|5420|5421.3|5415.3|5426|5420|5421|5415|10
1639752370000|2021-12-17 14:46:10|5420.3|5414.3|5418|5412|5420.3|5414.3|5415.3|5409.3|18
1639752380000|2021-12-17 14:46:20|5418.2|5412.2|5415.8|5409.8|5420.5|5414.5|5415.8|5409.8|8
1639752390000|2021-12-17 14:46:30|5415.7|5409.7|5413.7|5407.7|5418|5412|5413.7|5407.7|19
1639752400000|2021-12-17 14:46:40|5412|5406|5415|5409|5415|5409|5412|5406|10
1639752410000|2021-12-17 14:46:50|5416.8|5410.8|5413.8|5407.8|5418|5412|5413.3|5407.3|12
1639752420000|2021-12-17 14:47:00|5413.3|5407.3|5418|5412|5419.5|5413.5|5413.3|5407.3|24
1639752430000|2021-12-17 14:47:10|5418.2|5412.2|5418.5|5412.5|5418.5|5412.5|5418.2|5412.2|0
1639752440000|2021-12-17 14:47:20|5418.7|5412.7|5420|5414|5420.8|5414.8|5418.7|5412.7|15
1639752450000|2021-12-17 14:47:30|5419.7|5413.7|5414.7|5408.7|5419.8|5413.8|5414.7|5408.7|9
1639752460000|2021-12-17 14:47:40|5414.8|5408.8|5413.5|5407.5|5416.3|5410.3|5411.8|5405.8|14
1639752470000|2021-12-17 14:47:50|5414|5408|5413.3|5407.3|5414|5408|5412.8|5406.8|6
1639752480000|2021-12-17 14:48:00|5416.5|5410.5|5411.3|5405.3|5417.5|5411.5|5411|5405|24
1639752490000|2021-12-17 14:48:10|5411|5405|5419.8|5413.8|5419.8|5413.8|5411|5405|30
1639752500000|2021-12-17 14:48:20|5420.5|5414.5|5418.3|5412.3|5420.7|5414.7|5418|5412|7
1639752510000|2021-12-17 14:48:30|5418|5412|5419.7|5413.7|5420.7|5414.7|5418|5412|12
1639752520000|2021-12-17 14:48:40|5419.8|5413.8|5419.5|5413.5|5419.8|5413.8|5419.5|5413.5|9
1639752530000|2021-12-17 14:48:50|5419.8|5413.8|5419.2|5413.2|5423|5417|5419.2|5413.2|40
1639752540000|2021-12-17 14:49:00|5416.3|5410.3|5421.5|5415.5|5421.5|5415.5|5416|5410|12
1639752550000|2021-12-17 14:49:10|||||||||10
1639752560000|2021-12-17 14:49:20|5421.3|5415.3|5422.3|5416.3|5422.7|5416.7|5421.3|5415.3|8
1639752570000|2021-12-17 14:49:30|5421.3|5415.3|5417.5|5411.5|5421.3|5415.3|5417.5|5411.5|35
1639752580000|2021-12-17 14:49:40|5418|5412|5422.3|5416.3|5422.3|5416.3|5418|5412|6
1639752590000|2021-12-17 14:49:50|5422.2|5416.2|5422.8|5416.8|5422.8|5416.8|5417.8|5411.8|27
1639752600000|2021-12-17 14:50:00|||||||||5
1639752610000|2021-12-17 14:50:10|5422.2|5416.2|5430|5424|5432.5|5426.5|5422.2|5416.2|36
1639752620000|2021-12-17 14:50:20|5429.8|5423.8|5432.3|5426.3|5432.5|5426.5|5429.8|5423.8|14
1639752630000|2021-12-17 14:50:30|5432|5426|5431.8|5425.8|5432|5426|5431.8|5425.8|0
1639752640000|2021-12-17 14:50:40|5431.2|5425.2|5431.8|5425.8|5431.8|5425.8|5431|5425|11
1639752650000|2021-12-17 14:50:50|5432|5426|5430|5424|5432|5426|5430|5424|6
1639752660000|2021-12-17 14:51:00|5430.2|5424.2|5430.8|5424.8|5430.8|5424.8|5430.2|5424.2|0
1639752670000|2021-12-17 14:51:10|5431|5425|5430|5424|5431.3|5425.3|5430|5424|4
1639752680000|2021-12-17 14:51:20|5429.8|5423.8|5424|5418|5432.2|5426.2|5423.5|5417.5|30
1639752690000|2021-12-17 14:51:30|5423|5417|5427.7|5421.7|5429.2|5423.2|5423|5417|3
1639752700000|2021-12-17 14:51:40|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.7|5421.7|2
1639752710000|2021-12-17 14:51:50|5426.8|5420.8|5429.5|5423.5|5430.3|5424.3|5426.7|5420.7|9
1639752720000|2021-12-17 14:52:00|5430.2|5424.2|5437.5|5431.5|5440.7|5434.7|5430.2|5424.2|46
1639752730000|2021-12-17 14:52:10|5438.3|5432.3|5441.3|5435.3|5442.3|5436.3|5437.8|5431.8|11
1639752740000|2021-12-17 14:52:20|5440.5|5434.5|5437.8|5431.8|5441|5435|5437.3|5431.3|4
1639752750000|2021-12-17 14:52:30|5438|5432|5437.8|5431.8|5438|5432|5437.8|5431.8|5
1639752760000|2021-12-17 14:52:40|5437.7|5431.7|5436|5430|5437.7|5431.7|5434.5|5428.5|1
1639752770000|2021-12-17 14:52:50|5436.3|5430.3|5431.2|5425.2|5438|5432|5431.2|5425.2|15
1639752780000|2021-12-17 14:53:00|5431.3|5425.3|5431.8|5425.8|5431.8|5425.8|5430.8|5424.8|5
1639752790000|2021-12-17 14:53:10|5432.7|5426.7|5432.2|5426.2|5434.8|5428.8|5432.2|5426.2|4
1639752800000|2021-12-17 14:53:20|5432|5426|5437.8|5431.8|5437.8|5431.8|5430.2|5424.2|18
1639752810000|2021-12-17 14:53:30|5437.5|5431.5|5437.3|5431.3|5439.5|5433.5|5437.3|5431.3|7
1639752820000|2021-12-17 14:53:40|5437.2|5431.2|5439.3|5433.3|5439.3|5433.3|5435.5|5429.5|10
1639752830000|2021-12-17 14:53:50|5439.7|5433.7|5442.5|5436.5|5443.3|5437.3|5439.3|5433.3|118
1639752840000|2021-12-17 14:54:00|5442.3|5436.3|5442.5|5436.5|5443.5|5437.5|5442|5436|3
1639752850000|2021-12-17 14:54:10|5441.8|5435.8|5440.5|5434.5|5441.8|5435.8|5440.5|5434.5|0
1639752860000|2021-12-17 14:54:20|5439|5433|5437.5|5431.5|5439|5433|5435.3|5429.3|6
1639752870000|2021-12-17 14:54:30|5437.2|5431.2|5437.2|5431.2|5437.3|5431.3|5437.2|5431.2|3
1639752880000|2021-12-17 14:54:40|5437.3|5431.3|5437.2|5431.2|5437.3|5431.3|5437.2|5431.2|19
1639752890000|2021-12-17 14:54:50|5437.3|5431.3|5437.2|5431.2|5437.8|5431.8|5437.2|5431.2|2
1639752900000|2021-12-17 14:55:00|5437.3|5431.3|5433.2|5427.2|5437.3|5431.3|5433.2|5427.2|2
1639752910000|2021-12-17 14:55:10|5433.3|5427.3|5432.2|5426.2|5433.3|5427.3|5432.2|5426.2|1
1639752920000|2021-12-17 14:55:20|5432|5426|5430.5|5424.5|5432|5426|5430.2|5424.2|242
1639752930000|2021-12-17 14:55:30|5431|5425|5432|5426|5432|5426|5431|5425|3
1639752940000|2021-12-17 14:55:40|||||||||2
1639752950000|2021-12-17 14:55:50|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|3
1639752960000|2021-12-17 14:56:00|5433.5|5427.5|5432.7|5426.7|5433.5|5427.5|5432.5|5426.5|8
1639752970000|2021-12-17 14:56:10|5432.5|5426.5|5432|5426|5432.5|5426.5|5432|5426|2
1639752980000|2021-12-17 14:56:20|5431.8|5425.8|5431|5425|5431.8|5425.8|5430.7|5424.7|4
1639752990000|2021-12-17 14:56:30|5431.5|5425.5|5434.5|5428.5|5434.7|5428.7|5431.5|5425.5|8
1639753000000|2021-12-17 14:56:40|5434.7|5428.7|5432.5|5426.5|5436.7|5430.7|5432.5|5426.5|17
1639753010000|2021-12-17 14:56:50|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432|5426|2
1639753020000|2021-12-17 14:57:00|5433.8|5427.8|5436.5|5430.5|5437|5431|5433.8|5427.8|6
1639753030000|2021-12-17 14:57:10|5435.2|5429.2|5440.2|5434.2|5440.2|5434.2|5435|5429|8
1639753040000|2021-12-17 14:57:20|5440|5434|5431|5425|5440|5434|5431|5425|16
1639753050000|2021-12-17 14:57:30|5430.7|5424.7|5432.2|5426.2|5432.2|5426.2|5430.5|5424.5|22
1639753060000|2021-12-17 14:57:40|5432.3|5426.3|5432.8|5426.8|5433|5427|5432.3|5426.3|0
1639753070000|2021-12-17 14:57:50|5433|5427|5432.2|5426.2|5434.7|5428.7|5432.2|5426.2|5
1639753080000|2021-12-17 14:58:00|5432.7|5426.7|5433.2|5427.2|5433.3|5427.3|5432.7|5426.7|3
1639753090000|2021-12-17 14:58:10|5432.5|5426.5|5431.2|5425.2|5432.5|5426.5|5431.2|5425.2|0
1639753100000|2021-12-17 14:58:20|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|74
1639753110000|2021-12-17 14:58:30|||||||||1
1639753120000|2021-12-17 14:58:40|5430.2|5424.2|5427|5421|5430.2|5424.2|5427|5421|3
1639753130000|2021-12-17 14:58:50|5426.8|5420.8|5425|5419|5426.8|5420.8|5425|5419|4
1639753140000|2021-12-17 14:59:00|5424.3|5418.3|5423|5417|5424.5|5418.5|5422|5416|11
1639753150000|2021-12-17 14:59:10|5422.8|5416.8|5425.7|5419.7|5425.7|5419.7|5422.8|5416.8|13
1639753160000|2021-12-17 14:59:20|5425.2|5419.2|5425.3|5419.3|5425.3|5419.3|5425.2|5419.2|1
1639753180000|2021-12-17 14:59:40|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.2|5418.2|6
1639753190000|2021-12-17 14:59:50|5425|5419|5423.8|5417.8|5425|5419|5423.8|5417.8|5
1639753200000|2021-12-17 15:00:00|5424|5418|5429.8|5423.8|5432.3|5426.3|5423.8|5417.8|13
1639753210000|2021-12-17 15:00:10|5430|5424|5430|5424|5430|5424|5430|5424|2
1639753220000|2021-12-17 15:00:20|5429.8|5423.8|5431.2|5425.2|5431.2|5425.2|5429.8|5423.8|2
1639753230000|2021-12-17 15:00:30|5431.3|5425.3|5427.7|5421.7|5431.3|5425.3|5427.7|5421.7|9
1639753240000|2021-12-17 15:00:40|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5426.8|5420.8|1
1639753250000|2021-12-17 15:00:50|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|0
1639753260000|2021-12-17 15:01:00|5428|5422|5431|5425|5431|5425|5427.8|5421.8|24
1639753270000|2021-12-17 15:01:10|5432.5|5426.5|5431.5|5425.5|5432.5|5426.5|5431.5|5425.5|3
1639753280000|2021-12-17 15:01:20|5431.8|5425.8|5432.8|5426.8|5432.8|5426.8|5431.8|5425.8|3
1639753290000|2021-12-17 15:01:30|5434.2|5428.2|5432.2|5426.2|5434.2|5428.2|5432.2|5426.2|14
1639753300000|2021-12-17 15:01:40|5431.3|5425.3|5432.3|5426.3|5432.5|5426.5|5431.3|5425.3|5
1639753310000|2021-12-17 15:01:50|5432.5|5426.5|5434.5|5428.5|5435|5429|5432.5|5426.5|7
1639753320000|2021-12-17 15:02:00|5434.3|5428.3|5437.2|5431.2|5438.3|5432.3|5433.3|5427.3|4
1639753330000|2021-12-17 15:02:10|5436.7|5430.7|5436|5430|5436.7|5430.7|5435.8|5429.8|2
1639753340000|2021-12-17 15:02:20|5435.8|5429.8|5435.8|5429.8|5436|5430|5435.8|5429.8|5
1639753350000|2021-12-17 15:02:30|5436|5430|5436|5430|5436|5430|5436|5430|1
1639753360000|2021-12-17 15:02:40|5435.8|5429.8|5428.7|5422.7|5435.8|5429.8|5428.2|5422.2|9
1639753370000|2021-12-17 15:02:50|5428.5|5422.5|5426.7|5420.7|5428.5|5422.5|5424.7|5418.7|4
1639753380000|2021-12-17 15:03:00|5426.8|5420.8|5426.7|5420.7|5428|5422|5426.7|5420.7|2
1639753390000|2021-12-17 15:03:10|5426.8|5420.8|5430.5|5424.5|5430.5|5424.5|5426.8|5420.8|10
1639753400000|2021-12-17 15:03:20|5430.2|5424.2|5429.8|5423.8|5430.3|5424.3|5429.8|5423.8|0
1639753410000|2021-12-17 15:03:30|||||||||1
1639753420000|2021-12-17 15:03:40|5430.2|5424.2|5429.8|5423.8|5430.2|5424.2|5429.8|5423.8|1
1639753430000|2021-12-17 15:03:50|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|0
1639753440000|2021-12-17 15:04:00|5430.2|5424.2|5427.8|5421.8|5430.7|5424.7|5427.8|5421.8|8
1639753450000|2021-12-17 15:04:10|5430.3|5424.3|5426.8|5420.8|5430.3|5424.3|5426.7|5420.7|6
1639753460000|2021-12-17 15:04:20|5427|5421|5426.8|5420.8|5427.5|5421.5|5426.7|5420.7|2
1639753470000|2021-12-17 15:04:30|5426.7|5420.7|5427.7|5421.7|5427.7|5421.7|5426.7|5420.7|2
1639753480000|2021-12-17 15:04:40|5425.3|5419.3|5423.7|5417.7|5425.3|5419.3|5423.7|5417.7|19
1639753490000|2021-12-17 15:04:50|5422.8|5416.8|5422.3|5416.3|5422.8|5416.8|5422.2|5416.2|7
1639753500000|2021-12-17 15:05:00|5425.5|5419.5|5427.8|5421.8|5428.3|5422.3|5425.5|5419.5|9
1639753510000|2021-12-17 15:05:10|5427.3|5421.3|5430.3|5424.3|5430.3|5424.3|5426.7|5420.7|10
1639753520000|2021-12-17 15:05:20|5430.2|5424.2|5428.7|5422.7|5431.2|5425.2|5428.7|5422.7|18
1639753530000|2021-12-17 15:05:30|5429.7|5423.7|5430.3|5424.3|5430.3|5424.3|5429.7|5423.7|2
1639753540000|2021-12-17 15:05:40|5430.5|5424.5|5430.8|5424.8|5430.8|5424.8|5430.5|5424.5|1
1639753560000|2021-12-17 15:06:00|5430|5424|5430|5424|5430|5424|5430|5424|4
1639753570000|2021-12-17 15:06:10|5428.3|5422.3|5427.3|5421.3|5428.3|5422.3|5426.5|5420.5|8
1639753580000|2021-12-17 15:06:20|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1639753590000|2021-12-17 15:06:30|5426.3|5420.3|5425.8|5419.8|5426.3|5420.3|5425.8|5419.8|3
1639753600000|2021-12-17 15:06:40|5425.5|5419.5|5423.7|5417.7|5425.5|5419.5|5423.7|5417.7|13
1639753610000|2021-12-17 15:06:50|5423.8|5417.8|5423.8|5417.8|5424.3|5418.3|5423.7|5417.7|2
1639753620000|2021-12-17 15:07:00|5424.8|5418.8|5426.3|5420.3|5427.8|5421.8|5424|5418|6
1639753630000|2021-12-17 15:07:10|5425.8|5419.8|5430|5424|5430|5424|5425.7|5419.7|3
1639753640000|2021-12-17 15:07:20|5429.8|5423.8|5429.3|5423.3|5430.8|5424.8|5428.8|5422.8|2
1639753650000|2021-12-17 15:07:30|5428.8|5422.8|5429.8|5423.8|5430.5|5424.5|5428.8|5422.8|3
1639753660000|2021-12-17 15:07:40|5430.2|5424.2|5428.3|5422.3|5430.3|5424.3|5428.3|5422.3|3
1639753670000|2021-12-17 15:07:50|5428.8|5422.8|5428.2|5422.2|5428.8|5422.8|5428.2|5422.2|5
1639753680000|2021-12-17 15:08:00|5427.7|5421.7|5429.3|5423.3|5429.8|5423.8|5427.7|5421.7|6
1639753690000|2021-12-17 15:08:10|5427.5|5421.5|5427.2|5421.2|5427.5|5421.5|5427.2|5421.2|0
1639753700000|2021-12-17 15:08:20|5426.3|5420.3|5426|5420|5426.7|5420.7|5426|5420|7
1639753710000|2021-12-17 15:08:30|5425.5|5419.5|5426.3|5420.3|5426.3|5420.3|5425.5|5419.5|0
1639753720000|2021-12-17 15:08:40|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|3
1639753730000|2021-12-17 15:08:50|5428.5|5422.5|5430.5|5424.5|5430.7|5424.7|5428.5|5422.5|19
1639753740000|2021-12-17 15:09:00|5430|5424|5432|5426|5432.2|5426.2|5430|5424|9
1639753750000|2021-12-17 15:09:10|5432.5|5426.5|5433.2|5427.2|5433.3|5427.3|5432.5|5426.5|4
1639753760000|2021-12-17 15:09:20|5431.8|5425.8|5427.2|5421.2|5431.8|5425.8|5427.2|5421.2|9
1639753770000|2021-12-17 15:09:30|5427.8|5421.8|5428.8|5422.8|5429.3|5423.3|5427.8|5421.8|1
1639753780000|2021-12-17 15:09:40|5429.2|5423.2|5430.8|5424.8|5430.8|5424.8|5429.2|5423.2|2
1639753790000|2021-12-17 15:09:50|5429.7|5423.7|5428.2|5422.2|5429.7|5423.7|5427.8|5421.8|2
1639753800000|2021-12-17 15:10:00|5428.3|5422.3|5431.7|5425.7|5431.7|5425.7|5428.3|5422.3|6
1639753810000|2021-12-17 15:10:10|5431.8|5425.8|5432.3|5426.3|5432.3|5426.3|5431.8|5425.8|1
1639753820000|2021-12-17 15:10:20|5434|5428|5439.2|5433.2|5440.3|5434.3|5434|5428|10
1639753830000|2021-12-17 15:10:30|5438.7|5432.7|5436.8|5430.8|5438.7|5432.7|5436.8|5430.8|1
1639753840000|2021-12-17 15:10:40|5437|5431|5437|5431|5437|5431|5437|5431|0
1639753850000|2021-12-17 15:10:50|5439.3|5433.3|5438.2|5432.2|5439.3|5433.3|5438.2|5432.2|7
1639753860000|2021-12-17 15:11:00|5438.3|5432.3|5444.5|5438.5|5444.5|5438.5|5438.3|5432.3|4
1639753870000|2021-12-17 15:11:10|5444.3|5438.3|5444|5438|5444.5|5438.5|5443.5|5437.5|2
1639753880000|2021-12-17 15:11:20|5443.7|5437.7|5444.5|5438.5|5444.5|5438.5|5443|5437|26
1639753890000|2021-12-17 15:11:30|5445.2|5439.2|5444.8|5438.8|5445.3|5439.3|5444.8|5438.8|2
1639753900000|2021-12-17 15:11:40|5443.5|5437.5|5438.2|5432.2|5443.5|5437.5|5438.2|5432.2|2
1639753910000|2021-12-17 15:11:50|5438|5432|5438.2|5432.2|5439.8|5433.8|5437.2|5431.2|26
1639753920000|2021-12-17 15:12:00|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|1
1639753930000|2021-12-17 15:12:10|5438.5|5432.5|5439.2|5433.2|5439.3|5433.3|5438.3|5432.3|1
1639753940000|2021-12-17 15:12:20|5438.3|5432.3|5435.2|5429.2|5438.3|5432.3|5435.2|5429.2|3
1639753950000|2021-12-17 15:12:30|5434.7|5428.7|5432.7|5426.7|5434.7|5428.7|5432.7|5426.7|1
1639753960000|2021-12-17 15:12:40|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.2|5426.2|1
1639753970000|2021-12-17 15:12:50|5432.5|5426.5|5431.5|5425.5|5432.8|5426.8|5431.5|5425.5|3
1639753980000|2021-12-17 15:13:00|5431.3|5425.3|5431.8|5425.8|5431.8|5425.8|5431.2|5425.2|3
1639753990000|2021-12-17 15:13:10|5432.2|5426.2|5432.3|5426.3|5432.3|5426.3|5431.8|5425.8|1
1639754000000|2021-12-17 15:13:20|5432.2|5426.2|5428.8|5422.8|5432.2|5426.2|5428.7|5422.7|9
1639754010000|2021-12-17 15:13:30|5428.5|5422.5|5428.8|5422.8|5428.8|5422.8|5428.5|5422.5|4
1639754020000|2021-12-17 15:13:40|5428.7|5422.7|5429.2|5423.2|5429.2|5423.2|5428.3|5422.3|4
1639754030000|2021-12-17 15:13:50|5430.2|5424.2|5426.7|5420.7|5430.8|5424.8|5426.3|5420.3|5
1639754040000|2021-12-17 15:14:00|5428|5422|5428.7|5422.7|5430|5424|5428|5422|5
1639754050000|2021-12-17 15:14:10|5428.3|5422.3|5427.3|5421.3|5428.3|5422.3|5427.3|5421.3|0
1639754060000|2021-12-17 15:14:20|5427|5421|5426.7|5420.7|5427.3|5421.3|5425.8|5419.8|10
1639754070000|2021-12-17 15:14:30|5427.7|5421.7|5428.2|5422.2|5429.2|5423.2|5427.7|5421.7|9
1639754080000|2021-12-17 15:14:40|5428.8|5422.8|5427.2|5421.2|5429.2|5423.2|5427.2|5421.2|3
1639754090000|2021-12-17 15:14:50|||||||||1
1639754100000|2021-12-17 15:15:00|5426.3|5420.3|5426.5|5420.5|5427|5421|5426.3|5420.3|17
1639754110000|2021-12-17 15:15:10|5426|5420|5426.8|5420.8|5426.8|5420.8|5426|5420|8
1639754120000|2021-12-17 15:15:20|5427|5421|5423|5417|5429.5|5423.5|5423|5417|20
1639754130000|2021-12-17 15:15:30|5419|5413|5419.3|5413.3|5420.8|5414.8|5418.8|5412.8|15
1639754140000|2021-12-17 15:15:40|5418.7|5412.7|5418.3|5412.3|5418.7|5412.7|5417.8|5411.8|6
1639754150000|2021-12-17 15:15:50|5418.2|5412.2|5418.7|5412.7|5418.7|5412.7|5413.8|5407.8|8
1639754160000|2021-12-17 15:16:00|5419.3|5413.3|5418|5412|5419.8|5413.8|5418|5412|7
1639754170000|2021-12-17 15:16:10|5418.3|5412.3|5416.2|5410.2|5418.3|5412.3|5415.8|5409.8|2
1639754180000|2021-12-17 15:16:20|5414.8|5408.8|5417.3|5411.3|5417.7|5411.7|5414.2|5408.2|8
1639754190000|2021-12-17 15:16:30|5417.8|5411.8|5417.3|5411.3|5418.8|5412.8|5417.2|5411.2|5
1639754200000|2021-12-17 15:16:40|5417.2|5411.2|5415.3|5409.3|5417.2|5411.2|5414.5|5408.5|6
1639754210000|2021-12-17 15:16:50|5416.2|5410.2|5418.8|5412.8|5418.8|5412.8|5415.8|5409.8|2
1639754220000|2021-12-17 15:17:00|5420.8|5414.8|5415.8|5409.8|5420.8|5414.8|5414.8|5408.8|24
1639754230000|2021-12-17 15:17:10|5415.3|5409.3|5415.2|5409.2|5415.5|5409.5|5414.8|5408.8|1
1639754240000|2021-12-17 15:17:20|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.5|5408.5|5
1639754250000|2021-12-17 15:17:30|5415|5409|5415|5409|5415|5409|5415|5409|0
1639754260000|2021-12-17 15:17:40|5414.8|5408.8|5414.3|5408.3|5415|5409|5414.3|5408.3|3
1639754270000|2021-12-17 15:17:50|5413.7|5407.7|5408.8|5402.8|5413.7|5407.7|5407.5|5401.5|46
1639754280000|2021-12-17 15:18:00|5408.7|5402.7|5410.2|5404.2|5411.5|5405.5|5408.3|5402.3|7
1639754290000|2021-12-17 15:18:10|5410|5404|5410.8|5404.8|5411.8|5405.8|5409.2|5403.2|6
1639754300000|2021-12-17 15:18:20|5410.3|5404.3|5406.3|5400.3|5410.3|5404.3|5406.3|5400.3|7
1639754310000|2021-12-17 15:18:30|5406.8|5400.8|5407|5401|5407|5401|5406.7|5400.7|2
1639754320000|2021-12-17 15:18:40|5407.8|5401.8|5406.8|5400.8|5408|5402|5406.7|5400.7|6
1639754330000|2021-12-17 15:18:50|5407|5401|5407|5401|5407|5401|5407|5401|0
1639754340000|2021-12-17 15:19:00|5407.2|5401.2|5413|5407|5413|5407|5407.2|5401.2|19
1639754350000|2021-12-17 15:19:10|5411.5|5405.5|5405.3|5399.3|5411.8|5405.8|5405.3|5399.3|42
1639754360000|2021-12-17 15:19:20|5405.2|5399.2|5402.5|5396.5|5405.2|5399.2|5401.7|5395.7|7
1639754370000|2021-12-17 15:19:30|5403|5397|5403|5397|5403|5397|5402.7|5396.7|14
1639754380000|2021-12-17 15:19:40|5404.7|5398.7|5402.7|5396.7|5404.7|5398.7|5402.7|5396.7|18
1639754390000|2021-12-17 15:19:50|5403|5397|5403.7|5397.7|5403.7|5397.7|5403|5397|4
1639754400000|2021-12-17 15:20:00|5406.7|5400.7|5409.7|5403.7|5410.2|5404.2|5406.7|5400.7|5
1639754410000|2021-12-17 15:20:10|||||||||10
1639754420000|2021-12-17 15:20:20|5408.2|5402.2|5407.7|5401.7|5408.2|5402.2|5407.2|5401.2|14
1639754430000|2021-12-17 15:20:30|5407.2|5401.2|5410.5|5404.5|5411|5405|5406.7|5400.7|7
1639754440000|2021-12-17 15:20:40|5410.7|5404.7|5412.2|5406.2|5412.5|5406.5|5410.7|5404.7|6
1639754450000|2021-12-17 15:20:50|5412.5|5406.5|5412.2|5406.2|5413.2|5407.2|5412|5406|3
1639754460000|2021-12-17 15:21:00|5412|5406|5411.7|5405.7|5412.2|5406.2|5410.8|5404.8|1
1639754470000|2021-12-17 15:21:10|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5411.7|5405.7|1
1639754480000|2021-12-17 15:21:20|5411.2|5405.2|5411.7|5405.7|5411.7|5405.7|5411.2|5405.2|1
1639754490000|2021-12-17 15:21:30|5411.2|5405.2|5410.7|5404.7|5411.2|5405.2|5410.7|5404.7|1
1639754510000|2021-12-17 15:21:50|||||||||1
1639754520000|2021-12-17 15:22:00|5409.7|5403.7|5410.7|5404.7|5410.7|5404.7|5409.7|5403.7|4
1639754530000|2021-12-17 15:22:10|5411.5|5405.5|5410.2|5404.2|5412.7|5406.7|5410.2|5404.2|5
1639754540000|2021-12-17 15:22:20|5410.7|5404.7|5410.2|5404.2|5411.2|5405.2|5410.2|5404.2|3
1639754550000|2021-12-17 15:22:30|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|0
1639754560000|2021-12-17 15:22:40|5411|5405|5410.5|5404.5|5411|5405|5410.5|5404.5|3
1639754570000|2021-12-17 15:22:50|5411|5405|5412.2|5406.2|5412.2|5406.2|5411|5405|3
1639754580000|2021-12-17 15:23:00|5412.5|5406.5|5413.2|5407.2|5413.5|5407.5|5412.5|5406.5|0
1639754590000|2021-12-17 15:23:10|5413.8|5407.8|5418.7|5412.7|5418.7|5412.7|5413.8|5407.8|35
1639754600000|2021-12-17 15:23:20|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|18
1639754610000|2021-12-17 15:23:30|5415.2|5409.2|5415|5409|5417.2|5411.2|5414.7|5408.7|7
1639754620000|2021-12-17 15:23:40|5415.5|5409.5|5417.7|5411.7|5417.7|5411.7|5415.5|5409.5|1
1639754630000|2021-12-17 15:23:50|5416.7|5410.7|5418.2|5412.2|5418.2|5412.2|5416.7|5410.7|9
1639754640000|2021-12-17 15:24:00|5418|5412|5417|5411|5418.5|5412.5|5417|5411|26
1639754650000|2021-12-17 15:24:10|5416.2|5410.2|5413.7|5407.7|5416.2|5410.2|5413.5|5407.5|3
1639754660000|2021-12-17 15:24:20|5413.5|5407.5|5413.5|5407.5|5414|5408|5413.5|5407.5|18
1639754670000|2021-12-17 15:24:30|5412.2|5406.2|5411.8|5405.8|5412.2|5406.2|5411.5|5405.5|3
1639754680000|2021-12-17 15:24:40|5412.2|5406.2|5411.7|5405.7|5413.2|5407.2|5410.2|5404.2|17
1639754690000|2021-12-17 15:24:50|5411.2|5405.2|5411.2|5405.2|5412.2|5406.2|5411|5405|10
1639754700000|2021-12-17 15:25:00|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|0
1639754710000|2021-12-17 15:25:10|5412.7|5406.7|5414.7|5408.7|5414.7|5408.7|5412.7|5406.7|6
1639754720000|2021-12-17 15:25:20|5415.7|5409.7|5417.8|5411.8|5417.8|5411.8|5415.7|5409.7|7
1639754730000|2021-12-17 15:25:30|5418.2|5412.2|5419.2|5413.2|5419.7|5413.7|5418.2|5412.2|9
1639754740000|2021-12-17 15:25:40|5419|5413|5418.5|5412.5|5419.3|5413.3|5418.2|5412.2|13
1639754750000|2021-12-17 15:25:50|5416.5|5410.5|5417.2|5411.2|5418.2|5412.2|5416.5|5410.5|30
1639754760000|2021-12-17 15:26:00|5417.3|5411.3|5418.8|5412.8|5418.8|5412.8|5417.3|5411.3|2
1639754770000|2021-12-17 15:26:10|5418.5|5412.5|5422.5|5416.5|5422.5|5416.5|5418.5|5412.5|15
1639754780000|2021-12-17 15:26:20|5423|5417|5418.3|5412.3|5423.5|5417.5|5418.3|5412.3|6
1639754790000|2021-12-17 15:26:30|5421.2|5415.2|5418|5412|5421.3|5415.3|5418|5412|19
1639754800000|2021-12-17 15:26:40|5417.8|5411.8|5417.3|5411.3|5417.8|5411.8|5417.3|5411.3|1
1639754810000|2021-12-17 15:26:50|5418.2|5412.2|5419.7|5413.7|5419.8|5413.8|5418.2|5412.2|2
1639754820000|2021-12-17 15:27:00|5419.2|5413.2|5420.3|5414.3|5420.3|5414.3|5419.2|5413.2|2
1639754830000|2021-12-17 15:27:10|5420.5|5414.5|5420.3|5414.3|5420.5|5414.5|5420.3|5414.3|3
1639754840000|2021-12-17 15:27:20|5420|5414|5413.2|5407.2|5420|5414|5413.2|5407.2|7
1639754850000|2021-12-17 15:27:30|5413.5|5407.5|5409.8|5403.8|5413.5|5407.5|5409.8|5403.8|11
1639754860000|2021-12-17 15:27:40|5409.7|5403.7|5410.7|5404.7|5410.7|5404.7|5409.7|5403.7|5
1639754870000|2021-12-17 15:27:50|5411.3|5405.3|5411.5|5405.5|5411.5|5405.5|5411.3|5405.3|3
1639754880000|2021-12-17 15:28:00|5411.3|5405.3|5414|5408|5414|5408|5411.2|5405.2|2
1639754890000|2021-12-17 15:28:10|||||||||1
1639754900000|2021-12-17 15:28:20|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|2
1639754920000|2021-12-17 15:28:40|5414.2|5408.2|5411.2|5405.2|5414.2|5408.2|5411.2|5405.2|3
1639754930000|2021-12-17 15:28:50|5411.5|5405.5|5411.7|5405.7|5411.8|5405.8|5411.2|5405.2|1
1639754940000|2021-12-17 15:29:00|5411.2|5405.2|5412.5|5406.5|5412.8|5406.8|5411.2|5405.2|4
1639754950000|2021-12-17 15:29:10|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|0
1639754960000|2021-12-17 15:29:20|5413.7|5407.7|5412.3|5406.3|5414|5408|5412.3|5406.3|8
1639754970000|2021-12-17 15:29:30|5412.2|5406.2|5412.5|5406.5|5412.5|5406.5|5412.2|5406.2|2
1639754980000|2021-12-17 15:29:40|5413.5|5407.5|5414|5408|5414|5408|5413.5|5407.5|1
1639754990000|2021-12-17 15:29:50|5413.8|5407.8|5413.5|5407.5|5413.8|5407.8|5412.5|5406.5|3
1639755000000|2021-12-17 15:30:00|5413.7|5407.7|5412.3|5406.3|5414|5408|5411.8|5405.8|6
1639755010000|2021-12-17 15:30:10|5412|5406|5411.2|5405.2|5412|5406|5411.2|5405.2|0
1639755020000|2021-12-17 15:30:20|5411.3|5405.3|5411.2|5405.2|5411.5|5405.5|5411.2|5405.2|2
1639755030000|2021-12-17 15:30:30|5411.3|5405.3|5411|5405|5411.8|5405.8|5410.7|5404.7|21
1639755040000|2021-12-17 15:30:40|5410.8|5404.8|5412.3|5406.3|5412.3|5406.3|5410.8|5404.8|1
1639755050000|2021-12-17 15:30:50|5412.8|5406.8|5412.8|5406.8|5413|5407|5412.3|5406.3|2
1639755060000|2021-12-17 15:31:00|5413.3|5407.3|5417|5411|5417|5411|5413.2|5407.2|7
1639755070000|2021-12-17 15:31:10|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|1
1639755080000|2021-12-17 15:31:20|5417|5411|5414|5408|5417|5411|5413.8|5407.8|8
1639755090000|2021-12-17 15:31:30|5414.2|5408.2|5415|5409|5415|5409|5414.2|5408.2|13
1639755100000|2021-12-17 15:31:40|5414.7|5408.7|5413|5407|5415|5409|5413|5407|24
1639755110000|2021-12-17 15:31:50|5413.7|5407.7|5412.5|5406.5|5413.7|5407.7|5412.5|5406.5|2
1639755120000|2021-12-17 15:32:00|5412.3|5406.3|5407.8|5401.8|5412.8|5406.8|5407.7|5401.7|14
1639755130000|2021-12-17 15:32:10|5406.5|5400.5|5402.7|5396.7|5406.8|5400.8|5402.7|5396.7|17
1639755140000|2021-12-17 15:32:20|5403|5397|5405.2|5399.2|5405.2|5399.2|5402.3|5396.3|28
1639755150000|2021-12-17 15:32:30|5408|5402|5408|5402|5408|5402|5408|5402|12
1639755160000|2021-12-17 15:32:40|5407.8|5401.8|5408.2|5402.2|5408.8|5402.8|5407.8|5401.8|3
1639755170000|2021-12-17 15:32:50|5407.3|5401.3|5406.5|5400.5|5407.3|5401.3|5406.5|5400.5|1
1639755180000|2021-12-17 15:33:00|5407|5401|5409.5|5403.5|5410|5404|5407|5401|15
1639755190000|2021-12-17 15:33:10|5410|5404|5410|5404|5410|5404|5410|5404|1
1639755200000|2021-12-17 15:33:20|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|9
1639755210000|2021-12-17 15:33:30|5412.2|5406.2|5413|5407|5413|5407|5412.2|5406.2|21
1639755220000|2021-12-17 15:33:40|||||||||2
1639755230000|2021-12-17 15:33:50|||||||||1
1639755240000|2021-12-17 15:34:00|5415|5409|5414.8|5408.8|5415|5409|5413.3|5407.3|8
1639755260000|2021-12-17 15:34:20|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|3
1639755270000|2021-12-17 15:34:30|5414.5|5408.5|5413.5|5407.5|5414.5|5408.5|5413.5|5407.5|5
1639755290000|2021-12-17 15:34:50|5413.3|5407.3|5409.5|5403.5|5413.3|5407.3|5409.5|5403.5|11
1639755300000|2021-12-17 15:35:00|5410|5404|5415|5409|5415|5409|5410|5404|17
1639755310000|2021-12-17 15:35:10|5414.8|5408.8|5412.5|5406.5|5414.8|5408.8|5412.5|5406.5|1
1639755320000|2021-12-17 15:35:20|5412.2|5406.2|5411.5|5405.5|5412.5|5406.5|5411|5405|11
1639755330000|2021-12-17 15:35:30|5411|5405|5410|5404|5411|5405|5409.8|5403.8|4
1639755340000|2021-12-17 15:35:40|5409.8|5403.8|5412|5406|5412|5406|5409.8|5403.8|4
1639755350000|2021-12-17 15:35:50|||||||||1
1639755360000|2021-12-17 15:36:00|5411.8|5405.8|5412.5|5406.5|5414|5408|5411.5|5405.5|9
1639755370000|2021-12-17 15:36:10|5412.7|5406.7|5412.8|5406.8|5413.5|5407.5|5412.5|5406.5|4
1639755380000|2021-12-17 15:36:20|5413.5|5407.5|5415|5409|5415|5409|5413.5|5407.5|9
1639755390000|2021-12-17 15:36:30|5417.3|5411.3|5417|5411|5417.3|5411.3|5416|5410|6
1639755400000|2021-12-17 15:36:40|5417.3|5411.3|5417|5411|5417.3|5411.3|5416.5|5410.5|1
1639755410000|2021-12-17 15:36:50|5416.8|5410.8|5417.3|5411.3|5417.5|5411.5|5416.5|5410.5|6
1639755420000|2021-12-17 15:37:00|5417|5411|5421.7|5415.7|5423.8|5417.8|5417|5411|18
1639755430000|2021-12-17 15:37:10|5422|5416|5423.8|5417.8|5423.8|5417.8|5421.8|5415.8|3
1639755440000|2021-12-17 15:37:20|5424.3|5418.3|5424|5418|5424.3|5418.3|5424|5418|1
1639755450000|2021-12-17 15:37:30|5423.5|5417.5|5421.3|5415.3|5423.5|5417.5|5421.3|5415.3|10
1639755460000|2021-12-17 15:37:40|||||||||3
1639755470000|2021-12-17 15:37:50|5420.8|5414.8|5421.5|5415.5|5421.5|5415.5|5420.7|5414.7|9
1639755480000|2021-12-17 15:38:00|5422.3|5416.3|5422|5416|5423.2|5417.2|5421.3|5415.3|9
1639755490000|2021-12-17 15:38:10|5421.8|5415.8|5421.3|5415.3|5421.8|5415.8|5421.3|5415.3|3
1639755500000|2021-12-17 15:38:20|5420.8|5414.8|5422.3|5416.3|5422.3|5416.3|5420.8|5414.8|6
1639755510000|2021-12-17 15:38:30|5422|5416|5418.2|5412.2|5422|5416|5418.2|5412.2|11
1639755520000|2021-12-17 15:38:40|5418.3|5412.3|5419.2|5413.2|5419.2|5413.2|5417.2|5411.2|10
1639755530000|2021-12-17 15:38:50|5418.8|5412.8|5419.5|5413.5|5419.5|5413.5|5418.7|5412.7|3
1639755540000|2021-12-17 15:39:00|5420|5414|5420.3|5414.3|5421.8|5415.8|5420|5414|7
1639755550000|2021-12-17 15:39:10|5420.2|5414.2|5419.5|5413.5|5420.2|5414.2|5419.3|5413.3|0
1639755560000|2021-12-17 15:39:20|5419.3|5413.3|5419.7|5413.7|5419.7|5413.7|5419.3|5413.3|0
1639755570000|2021-12-17 15:39:30|5419.8|5413.8|5418.5|5412.5|5420|5414|5418.5|5412.5|4
1639755580000|2021-12-17 15:39:40|5418.8|5412.8|5419|5413|5419|5413|5418.3|5412.3|2
1639755590000|2021-12-17 15:39:50|5422|5416|5418.7|5412.7|5422|5416|5418.3|5412.3|44
1639755600000|2021-12-17 15:40:00|5420.7|5414.7|5422.7|5416.7|5423|5417|5420.7|5414.7|18
1639755610000|2021-12-17 15:40:10|5422.8|5416.8|5422.3|5416.3|5422.8|5416.8|5422.3|5416.3|2
1639755620000|2021-12-17 15:40:20|5421|5415|5422.5|5416.5|5422.5|5416.5|5421|5415|3
1639755630000|2021-12-17 15:40:30|5423|5417|5423|5417|5423|5417|5423|5417|5
1639755640000|2021-12-17 15:40:40|5424|5418|5424.7|5418.7|5424.7|5418.7|5424|5418|3
1639755650000|2021-12-17 15:40:50|5425|5419|5426|5420|5426|5420|5425|5419|2
1639755660000|2021-12-17 15:41:00|5425.8|5419.8|5424.8|5418.8|5425.8|5419.8|5424.8|5418.8|5
1639755670000|2021-12-17 15:41:10|5424.5|5418.5|5422.3|5416.3|5424.5|5418.5|5422.3|5416.3|4
1639755680000|2021-12-17 15:41:20|5421.8|5415.8|5424|5418|5424|5418|5420.3|5414.3|8
1639755690000|2021-12-17 15:41:30|5424.2|5418.2|5426|5420|5427.5|5421.5|5424|5418|15
1639755700000|2021-12-17 15:41:40|5426.7|5420.7|5424.7|5418.7|5426.7|5420.7|5424.7|5418.7|18
1639755710000|2021-12-17 15:41:50|5424.3|5418.3|5424|5418|5424.5|5418.5|5423.8|5417.8|7
1639755720000|2021-12-17 15:42:00|5423.8|5417.8|5424.8|5418.8|5424.8|5418.8|5423.8|5417.8|12
1639755730000|2021-12-17 15:42:10|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|1
1639755740000|2021-12-17 15:42:20|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|2
1639755750000|2021-12-17 15:42:30|5424|5418|5422.2|5416.2|5424|5418|5422.2|5416.2|3
1639755760000|2021-12-17 15:42:40|5420.8|5414.8|5421|5415|5421.2|5415.2|5420.8|5414.8|4
1639755770000|2021-12-17 15:42:50|5421.5|5415.5|5421.8|5415.8|5421.8|5415.8|5421.5|5415.5|1
1639755780000|2021-12-17 15:43:00|5421.7|5415.7|5424|5418|5424|5418|5421.7|5415.7|3
1639755790000|2021-12-17 15:43:10|5424.3|5418.3|5425.3|5419.3|5425.3|5419.3|5424.3|5418.3|13
1639755800000|2021-12-17 15:43:20|5425.5|5419.5|5425.7|5419.7|5426.7|5420.7|5425.5|5419.5|6
1639755810000|2021-12-17 15:43:30|5424.3|5418.3|5423.3|5417.3|5424.3|5418.3|5423.3|5417.3|6
1639755820000|2021-12-17 15:43:40|5423.5|5417.5|5423.3|5417.3|5423.5|5417.5|5423.3|5417.3|4
1639755830000|2021-12-17 15:43:50|5423.2|5417.2|5422.3|5416.3|5423.2|5417.2|5422.3|5416.3|3
1639755840000|2021-12-17 15:44:00|5422.2|5416.2|5419.3|5413.3|5422.2|5416.2|5419.3|5413.3|8
1639755850000|2021-12-17 15:44:10|5419.2|5413.2|5419|5413|5419.5|5413.5|5419|5413|1
1639755860000|2021-12-17 15:44:20|5419.3|5413.3|5419.8|5413.8|5421|5415|5419.3|5413.3|13
1639755870000|2021-12-17 15:44:30|5419.5|5413.5|5419.3|5413.3|5419.5|5413.5|5419.3|5413.3|1
1639755880000|2021-12-17 15:44:40|5419.5|5413.5|5417.3|5411.3|5419.5|5413.5|5417.3|5411.3|5
1639755890000|2021-12-17 15:44:50|5416.8|5410.8|5418.5|5412.5|5418.5|5412.5|5416.8|5410.8|5
1639755900000|2021-12-17 15:45:00|5419|5413|5419|5413|5419.5|5413.5|5419|5413|5
1639755910000|2021-12-17 15:45:10|5419.5|5413.5|5422|5416|5422|5416|5419.5|5413.5|8
1639755920000|2021-12-17 15:45:20|||||||||7
1639755930000|2021-12-17 15:45:30|5421.8|5415.8|5421|5415|5421.8|5415.8|5420.3|5414.3|7
1639755940000|2021-12-17 15:45:40|5421.5|5415.5|5423|5417|5423|5417|5421.5|5415.5|2
1639755950000|2021-12-17 15:45:50|5423.2|5417.2|5422|5416|5423.5|5417.5|5422|5416|3
1639755960000|2021-12-17 15:46:00|5422.7|5416.7|5440.3|5434.3|5441.3|5435.3|5422.7|5416.7|27
1639755970000|2021-12-17 15:46:10|5440.5|5434.5|5437.3|5431.3|5440.5|5434.5|5435.3|5429.3|13
1639755980000|2021-12-17 15:46:20|5437.5|5431.5|5435.3|5429.3|5437.7|5431.7|5435.3|5429.3|6
1639755990000|2021-12-17 15:46:30|5431|5425|5432.8|5426.8|5433.7|5427.7|5431|5425|37
1639756000000|2021-12-17 15:46:40|5433.3|5427.3|5433.3|5427.3|5433.5|5427.5|5433.2|5427.2|0
1639756010000|2021-12-17 15:46:50|5433.8|5427.8|5433.3|5427.3|5433.8|5427.8|5433.3|5427.3|4
1639756020000|2021-12-17 15:47:00|5434.3|5428.3|5438.2|5432.2|5438.8|5432.8|5434|5428|24
1639756030000|2021-12-17 15:47:10|5438.5|5432.5|5439.7|5433.7|5440|5434|5436.3|5430.3|35
1639756040000|2021-12-17 15:47:20|5440.3|5434.3|5443.2|5437.2|5443.2|5437.2|5439.8|5433.8|7
1639756050000|2021-12-17 15:47:30|5443.7|5437.7|5442.8|5436.8|5443.7|5437.7|5442.8|5436.8|3
1639756060000|2021-12-17 15:47:40|5440.7|5434.7|5440.8|5434.8|5441|5435|5440.7|5434.7|2
1639756070000|2021-12-17 15:47:50|5440.3|5434.3|5438.3|5432.3|5440.3|5434.3|5438.2|5432.2|4
1639756080000|2021-12-17 15:48:00|5438.5|5432.5|5438.3|5432.3|5439.3|5433.3|5438.3|5432.3|5
1639756090000|2021-12-17 15:48:10|5438.2|5432.2|5438|5432|5438.3|5432.3|5437.8|5431.8|5
1639756100000|2021-12-17 15:48:20|5438.2|5432.2|5438|5432|5438.2|5432.2|5438|5432|2
1639756110000|2021-12-17 15:48:30|5437.2|5431.2|5433.5|5427.5|5437.2|5431.2|5433.5|5427.5|8
1639756120000|2021-12-17 15:48:40|5432.8|5426.8|5434.8|5428.8|5434.8|5428.8|5432.8|5426.8|4
1639756130000|2021-12-17 15:48:50|||||||||1
1639756140000|2021-12-17 15:49:00|5434.5|5428.5|5435.2|5429.2|5435.2|5429.2|5434.5|5428.5|2
1639756150000|2021-12-17 15:49:10|5434.2|5428.2|5433.3|5427.3|5434.2|5428.2|5433.3|5427.3|2
1639756160000|2021-12-17 15:49:20|5433.2|5427.2|5432.8|5426.8|5433.2|5427.2|5432.8|5426.8|0
1639756170000|2021-12-17 15:49:30|5433|5427|5432.8|5426.8|5433|5427|5432.8|5426.8|1
1639756180000|2021-12-17 15:49:40|5433|5427|5433.8|5427.8|5435.5|5429.5|5433|5427|4
1639756190000|2021-12-17 15:49:50|5433.5|5427.5|5432.8|5426.8|5433.5|5427.5|5432.8|5426.8|4
1639756200000|2021-12-17 15:50:00|5433|5427|5434.7|5428.7|5435|5429|5433|5427|5
1639756210000|2021-12-17 15:50:10|5434.2|5428.2|5432.7|5426.7|5434.2|5428.2|5432.7|5426.7|6
1639756220000|2021-12-17 15:50:20|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5433|5427|5
1639756230000|2021-12-17 15:50:30|5432.7|5426.7|5437.2|5431.2|5438.5|5432.5|5432.7|5426.7|9
1639756240000|2021-12-17 15:50:40|5438.2|5432.2|5437.8|5431.8|5438.3|5432.3|5437.3|5431.3|5
1639756250000|2021-12-17 15:50:50|5436.8|5430.8|5438|5432|5438|5432|5436.8|5430.8|0
1639756260000|2021-12-17 15:51:00|5438.7|5432.7|5440|5434|5440|5434|5438|5432|37
1639756270000|2021-12-17 15:51:10|5440.3|5434.3|5440.5|5434.5|5441|5435|5440.3|5434.3|5
1639756280000|2021-12-17 15:51:20|5441|5435|5441|5435|5441|5435|5441|5435|6
1639756290000|2021-12-17 15:51:30|5441.3|5435.3|5440.3|5434.3|5441.3|5435.3|5440.3|5434.3|3
1639756300000|2021-12-17 15:51:40|5438.2|5432.2|5436.3|5430.3|5438.2|5432.2|5436.3|5430.3|4
1639756310000|2021-12-17 15:51:50|5436.5|5430.5|5438.8|5432.8|5439.3|5433.3|5436.5|5430.5|3
1639756320000|2021-12-17 15:52:00|5439.2|5433.2|5441|5435|5441|5435|5439.2|5433.2|4
1639756330000|2021-12-17 15:52:10|5441.5|5435.5|5443.2|5437.2|5443.2|5437.2|5441.5|5435.5|4
1639756340000|2021-12-17 15:52:20|||||||||1
1639756350000|2021-12-17 15:52:30|5445.7|5439.7|5445.7|5439.7|5445.8|5439.8|5444.2|5438.2|5
1639756360000|2021-12-17 15:52:40|5447.3|5441.3|5448|5442|5448|5442|5447.3|5441.3|14
1639756370000|2021-12-17 15:52:50|5456.2|5450.2|5453|5447|5456.8|5450.8|5453|5447|29
1639756380000|2021-12-17 15:53:00|5453.3|5447.3|5458.5|5452.5|5459|5453|5453.3|5447.3|68
1639756390000|2021-12-17 15:53:10|5458.7|5452.7|5457.7|5451.7|5458.7|5452.7|5455|5449|34
1639756400000|2021-12-17 15:53:20|5458|5452|5456.2|5450.2|5458.2|5452.2|5455.8|5449.8|0
1639756410000|2021-12-17 15:53:30|5456.3|5450.3|5456.2|5450.2|5456.7|5450.7|5456.2|5450.2|0
1639756420000|2021-12-17 15:53:40|5456.7|5450.7|5457.8|5451.8|5457.8|5451.8|5455.5|5449.5|16
1639756440000|2021-12-17 15:54:00|5458.7|5452.7|5458.3|5452.3|5458.8|5452.8|5458.3|5452.3|1
1639756450000|2021-12-17 15:54:10|5458.2|5452.2|5455.2|5449.2|5458.2|5452.2|5455.2|5449.2|5
1639756460000|2021-12-17 15:54:20|5454.2|5448.2|5450.2|5444.2|5454.2|5448.2|5450.2|5444.2|5
1639756470000|2021-12-17 15:54:30|5454.3|5448.3|5453.2|5447.2|5454.3|5448.3|5453.2|5447.2|27
1639756480000|2021-12-17 15:54:40|5452.7|5446.7|5451.2|5445.2|5452.7|5446.7|5451.2|5445.2|3
1639756490000|2021-12-17 15:54:50|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|25
1639756500000|2021-12-17 15:55:00|5451.8|5445.8|5456.2|5450.2|5456.2|5450.2|5451.8|5445.8|3
1639756510000|2021-12-17 15:55:10|5456.7|5450.7|5458|5452|5458|5452|5456.7|5450.7|2
1639756520000|2021-12-17 15:55:20|5457.8|5451.8|5457.3|5451.3|5458.3|5452.3|5457.3|5451.3|2
1639756530000|2021-12-17 15:55:30|5456.8|5450.8|5454.3|5448.3|5456.8|5450.8|5454.3|5448.3|1
1639756540000|2021-12-17 15:55:40|5453.2|5447.2|5453.3|5447.3|5453.3|5447.3|5453.2|5447.2|1
1639756550000|2021-12-17 15:55:50|5452.8|5446.8|5446.8|5440.8|5452.8|5446.8|5446.8|5440.8|17
1639756560000|2021-12-17 15:56:00|5445.8|5439.8|5445.2|5439.2|5446.2|5440.2|5445.2|5439.2|16
1639756570000|2021-12-17 15:56:10|5445.3|5439.3|5450.7|5444.7|5451.3|5445.3|5445.3|5439.3|9
1639756580000|2021-12-17 15:56:20|5450.8|5444.8|5451.3|5445.3|5451.5|5445.5|5450.8|5444.8|5
1639756590000|2021-12-17 15:56:30|5451.5|5445.5|5451.3|5445.3|5451.8|5445.8|5451.3|5445.3|2
1639756600000|2021-12-17 15:56:40|5451.5|5445.5|5452.8|5446.8|5453.3|5447.3|5451.5|5445.5|2
1639756610000|2021-12-17 15:56:50|5454.7|5448.7|5457|5451|5457|5451|5454.7|5448.7|4
1639756620000|2021-12-17 15:57:00|5458.3|5452.3|5459.5|5453.5|5461.3|5455.3|5458|5452|4
1639756630000|2021-12-17 15:57:10|5459.7|5453.7|5460|5454|5460|5454|5459.7|5453.7|0
1639756640000|2021-12-17 15:57:20|||||||||1
1639756650000|2021-12-17 15:57:30|5459.5|5453.5|5457.2|5451.2|5459.5|5453.5|5457|5451|5
1639756660000|2021-12-17 15:57:40|5457|5451|5457.2|5451.2|5457.3|5451.3|5456.8|5450.8|0
1639756670000|2021-12-17 15:57:50|5456.8|5450.8|5454.8|5448.8|5457.3|5451.3|5454.8|5448.8|3
1639756680000|2021-12-17 15:58:00|5454.7|5448.7|5457|5451|5457|5451|5454.3|5448.3|7
1639756690000|2021-12-17 15:58:10|5456.8|5450.8|5456.8|5450.8|5457|5451|5456.7|5450.7|6
1639756700000|2021-12-17 15:58:20|5457|5451|5459.8|5453.8|5459.8|5453.8|5456.7|5450.7|2
1639756720000|2021-12-17 15:58:40|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1639756730000|2021-12-17 15:58:50|5460|5454|5461.7|5455.7|5462.2|5456.2|5459.8|5453.8|3
1639756740000|2021-12-17 15:59:00|5461.5|5455.5|5463|5457|5463|5457|5461.5|5455.5|17
1639756750000|2021-12-17 15:59:10|5463.5|5457.5|5465.2|5459.2|5470.5|5464.5|5463.5|5457.5|12
1639756760000|2021-12-17 15:59:20|5465|5459|5466.2|5460.2|5466.3|5460.3|5464.7|5458.7|5
1639756770000|2021-12-17 15:59:30|5466.5|5460.5|5466.3|5460.3|5467.2|5461.2|5465.8|5459.8|10
1639756780000|2021-12-17 15:59:40|5466.5|5460.5|5464.3|5458.3|5467|5461|5464.3|5458.3|5
1639756790000|2021-12-17 15:59:50|5464.2|5458.2|5463.8|5457.8|5464.2|5458.2|5463.8|5457.8|1
1639756800000|2021-12-17 16:00:00|5463.3|5457.3|5460.2|5454.2|5463.8|5457.8|5460.2|5454.2|7
1639756810000|2021-12-17 16:00:10|5459.8|5453.8|5459.5|5453.5|5460|5454|5459.5|5453.5|10
1639756820000|2021-12-17 16:00:20|5460.2|5454.2|5462.8|5456.8|5463.5|5457.5|5459.5|5453.5|7
1639756830000|2021-12-17 16:00:30|5462.5|5456.5|5463.3|5457.3|5463.3|5457.3|5461.7|5455.7|18
1639756840000|2021-12-17 16:00:40|5463.7|5457.7|5462.8|5456.8|5463.7|5457.7|5462.5|5456.5|7
1639756850000|2021-12-17 16:00:50|5463.2|5457.2|5459.8|5453.8|5463.2|5457.2|5459.8|5453.8|0
1639756860000|2021-12-17 16:01:00|5460.2|5454.2|5461.5|5455.5|5461.5|5455.5|5460.2|5454.2|1
1639756870000|2021-12-17 16:01:10|5461.8|5455.8|5467.5|5461.5|5467.5|5461.5|5461.8|5455.8|4
1639756880000|2021-12-17 16:01:20|5467.7|5461.7|5466.8|5460.8|5467.7|5461.7|5466.8|5460.8|4
1639756890000|2021-12-17 16:01:30|5467.2|5461.2|5468.5|5462.5|5468.5|5462.5|5465.2|5459.2|3
1639756900000|2021-12-17 16:01:40|5469|5463|5467.8|5461.8|5469|5463|5467.8|5461.8|6
1639756910000|2021-12-17 16:01:50|||||||||1
1639756920000|2021-12-17 16:02:00|5467.7|5461.7|5468.7|5462.7|5471.2|5465.2|5467.7|5461.7|12
1639756930000|2021-12-17 16:02:10|5468.5|5462.5|5462.7|5456.7|5468.5|5462.5|5462.7|5456.7|6
1639756940000|2021-12-17 16:02:20|5461.5|5455.5|5462.2|5456.2|5462.7|5456.7|5461.5|5455.5|13
1639756950000|2021-12-17 16:02:30|5461.8|5455.8|5461.3|5455.3|5461.8|5455.8|5461.3|5455.3|2
1639756960000|2021-12-17 16:02:40|5461.7|5455.7|5462.7|5456.7|5462.7|5456.7|5461.7|5455.7|1
1639756970000|2021-12-17 16:02:50|||||||||19
1639756980000|2021-12-17 16:03:00|5462.8|5456.8|5463.7|5457.7|5466.8|5460.8|5462.8|5456.8|5
1639756990000|2021-12-17 16:03:10|5463.8|5457.8|5464|5458|5464|5458|5463.3|5457.3|11
1639757000000|2021-12-17 16:03:20|5464.2|5458.2|5463.8|5457.8|5464.2|5458.2|5463.5|5457.5|2
1639757010000|2021-12-17 16:03:30|5465|5459|5465.5|5459.5|5465.5|5459.5|5465|5459|5
1639757020000|2021-12-17 16:03:40|5465.3|5459.3|5463.3|5457.3|5465.5|5459.5|5463|5457|14
1639757030000|2021-12-17 16:03:50|5462.8|5456.8|5464.2|5458.2|5464.2|5458.2|5462.3|5456.3|6
1639757040000|2021-12-17 16:04:00|5467|5461|5471|5465|5471.2|5465.2|5467|5461|19
1639757050000|2021-12-17 16:04:10|5471.2|5465.2|5469.8|5463.8|5471.5|5465.5|5469.8|5463.8|0
1639757060000|2021-12-17 16:04:20|5470|5464|5469.2|5463.2|5470|5464|5469.2|5463.2|4
1639757070000|2021-12-17 16:04:30|5468.5|5462.5|5467|5461|5468.7|5462.7|5466.8|5460.8|2
1639757080000|2021-12-17 16:04:40|5466.7|5460.7|5467.2|5461.2|5467.3|5461.3|5466|5460|2
1639757090000|2021-12-17 16:04:50|5466.7|5460.7|5465.2|5459.2|5466.7|5460.7|5465.2|5459.2|10
1639757100000|2021-12-17 16:05:00|5464.7|5458.7|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|2
1639757110000|2021-12-17 16:05:10|5464.5|5458.5|5464.2|5458.2|5464.7|5458.7|5464|5458|4
1639757120000|2021-12-17 16:05:20|5464|5458|5461.7|5455.7|5464|5458|5461.7|5455.7|8
1639757130000|2021-12-17 16:05:30|5461.8|5455.8|5461.7|5455.7|5461.8|5455.8|5461.7|5455.7|4
1639757140000|2021-12-17 16:05:40|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|3
1639757150000|2021-12-17 16:05:50|5461.3|5455.3|5459.7|5453.7|5461.3|5455.3|5459.7|5453.7|2
1639757160000|2021-12-17 16:06:00|5459.3|5453.3|5460.2|5454.2|5460.8|5454.8|5457.2|5451.2|17
1639757170000|2021-12-17 16:06:10|5460.3|5454.3|5460.2|5454.2|5460.3|5454.3|5460.2|5454.2|2
1639757180000|2021-12-17 16:06:20|5460|5454|5459.3|5453.3|5460|5454|5459.3|5453.3|1
1639757190000|2021-12-17 16:06:30|5460|5454|5459.8|5453.8|5460|5454|5459.8|5453.8|0
1639757200000|2021-12-17 16:06:40|5459.7|5453.7|5459.2|5453.2|5459.7|5453.7|5459.2|5453.2|0
1639757210000|2021-12-17 16:06:50|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1639757220000|2021-12-17 16:07:00|5457.7|5451.7|5459.2|5453.2|5459.7|5453.7|5457.7|5451.7|4
1639757230000|2021-12-17 16:07:10|5459.3|5453.3|5459.2|5453.2|5459.7|5453.7|5459.2|5453.2|0
1639757240000|2021-12-17 16:07:20|5458.2|5452.2|5456|5450|5458.2|5452.2|5456|5450|5
1639757250000|2021-12-17 16:07:30|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|4
1639757260000|2021-12-17 16:07:40|5456|5450|5456|5450|5456|5450|5455.8|5449.8|0
1639757270000|2021-12-17 16:07:50|5455.8|5449.8|5454.7|5448.7|5455.8|5449.8|5453.8|5447.8|11
1639757280000|2021-12-17 16:08:00|5454.5|5448.5|5452.2|5446.2|5454.5|5448.5|5452.2|5446.2|10
1639757290000|2021-12-17 16:08:10|5451.7|5445.7|5449.2|5443.2|5451.7|5445.7|5448.8|5442.8|23
1639757300000|2021-12-17 16:08:20|5448.7|5442.7|5449|5443|5451|5445|5448.7|5442.7|4
1639757310000|2021-12-17 16:08:30|5448.8|5442.8|5450.2|5444.2|5450.2|5444.2|5448.8|5442.8|5
1639757320000|2021-12-17 16:08:40|5450|5444|5449.7|5443.7|5450|5444|5449.7|5443.7|1
1639757340000|2021-12-17 16:09:00|5449|5443|5450.7|5444.7|5450.7|5444.7|5447.7|5441.7|4
1639757350000|2021-12-17 16:09:10|5450.3|5444.3|5450.5|5444.5|5450.8|5444.8|5450.3|5444.3|3
1639757360000|2021-12-17 16:09:20|5451.3|5445.3|5454.7|5448.7|5454.7|5448.7|5451.3|5445.3|1
1639757370000|2021-12-17 16:09:30|5454.5|5448.5|5454.2|5448.2|5454.5|5448.5|5453.8|5447.8|2
1639757380000|2021-12-17 16:09:40|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|0
1639757390000|2021-12-17 16:09:50|5453.3|5447.3|5453|5447|5453.3|5447.3|5453|5447|4
1639757400000|2021-12-17 16:10:00|5453.5|5447.5|5451.5|5445.5|5453.5|5447.5|5451.5|5445.5|4
1639757410000|2021-12-17 16:10:10|5450.7|5444.7|5447.5|5441.5|5450.7|5444.7|5447.5|5441.5|0
1639757420000|2021-12-17 16:10:20|5446|5440|5443.3|5437.3|5446|5440|5443.3|5437.3|7
1639757430000|2021-12-17 16:10:30|5443|5437|5442|5436|5443|5437|5441.7|5435.7|3
1639757440000|2021-12-17 16:10:40|5441|5435|5440.5|5434.5|5441|5435|5439.7|5433.7|4
1639757450000|2021-12-17 16:10:50|5440.2|5434.2|5440.5|5434.5|5440.5|5434.5|5440.2|5434.2|0
1639757460000|2021-12-17 16:11:00|5440.2|5434.2|5440.7|5434.7|5440.7|5434.7|5440.2|5434.2|3
1639757470000|2021-12-17 16:11:10|5442.3|5436.3|5443.5|5437.5|5444.7|5438.7|5442.3|5436.3|6
1639757480000|2021-12-17 16:11:20|5444|5438|5445.7|5439.7|5445.8|5439.8|5443.8|5437.8|4
1639757490000|2021-12-17 16:11:30|5445.3|5439.3|5445.7|5439.7|5445.7|5439.7|5445.3|5439.3|4
1639757510000|2021-12-17 16:11:50|5445.3|5439.3|5445.7|5439.7|5446|5440|5445.3|5439.3|7
1639757520000|2021-12-17 16:12:00|5445.2|5439.2|5443.7|5437.7|5448|5442|5443.7|5437.7|13
1639757530000|2021-12-17 16:12:10|5443.5|5437.5|5441.3|5435.3|5443.5|5437.5|5441|5435|7
1639757540000|2021-12-17 16:12:20|5441.7|5435.7|5442.7|5436.7|5442.7|5436.7|5441.7|5435.7|5
1639757550000|2021-12-17 16:12:30|5442.5|5436.5|5441.2|5435.2|5442.5|5436.5|5441.2|5435.2|2
1639757560000|2021-12-17 16:12:40|5440.5|5434.5|5436.8|5430.8|5440.5|5434.5|5436.3|5430.3|10
1639757570000|2021-12-17 16:12:50|5437|5431|5437|5431|5437.3|5431.3|5437|5431|2
1639757580000|2021-12-17 16:13:00|5436.7|5430.7|5438|5432|5439.2|5433.2|5436.3|5430.3|9
1639757590000|2021-12-17 16:13:10|5438.7|5432.7|5440.2|5434.2|5440.2|5434.2|5437.3|5431.3|3
1639757600000|2021-12-17 16:13:20|5439.2|5433.2|5440.7|5434.7|5440.7|5434.7|5439.2|5433.2|7
1639757610000|2021-12-17 16:13:30|5440.5|5434.5|5441.7|5435.7|5441.7|5435.7|5440.5|5434.5|1
1639757620000|2021-12-17 16:13:40|5441.2|5435.2|5442.5|5436.5|5445.7|5439.7|5441.2|5435.2|18
1639757630000|2021-12-17 16:13:50|5442.2|5436.2|5441.2|5435.2|5442.7|5436.7|5441.2|5435.2|2
1639757640000|2021-12-17 16:14:00|5440.2|5434.2|5440|5434|5441.7|5435.7|5439.7|5433.7|11
1639757650000|2021-12-17 16:14:10|5440.5|5434.5|5440.7|5434.7|5441|5435|5440.2|5434.2|1
1639757660000|2021-12-17 16:14:20|5441.2|5435.2|5440.7|5434.7|5441.2|5435.2|5440.7|5434.7|3
1639757670000|2021-12-17 16:14:30|5440.8|5434.8|5438|5432|5441.2|5435.2|5438|5432|3
1639757680000|2021-12-17 16:14:40|5437.3|5431.3|5434.7|5428.7|5437.3|5431.3|5434.7|5428.7|2
1639757690000|2021-12-17 16:14:50|5434.2|5428.2|5434.5|5428.5|5435|5429|5434.2|5428.2|3
1639757700000|2021-12-17 16:15:00|5434|5428|5436.2|5430.2|5437|5431|5433.3|5427.3|17
1639757710000|2021-12-17 16:15:10|5435.7|5429.7|5433.5|5427.5|5435.7|5429.7|5433.5|5427.5|48
1639757720000|2021-12-17 16:15:20|5433.8|5427.8|5436.5|5430.5|5436.5|5430.5|5433.5|5427.5|11
1639757730000|2021-12-17 16:15:30|5435|5429|5436.2|5430.2|5436.3|5430.3|5434.8|5428.8|4
1639757740000|2021-12-17 16:15:40|5436|5430|5435|5429|5436|5430|5434.5|5428.5|2
1639757750000|2021-12-17 16:15:50|5435.8|5429.8|5437|5431|5437|5431|5435.8|5429.8|2
1639757760000|2021-12-17 16:16:00|5436.8|5430.8|5440.3|5434.3|5440.3|5434.3|5436.5|5430.5|0
1639757770000|2021-12-17 16:16:10|5440|5434|5439.2|5433.2|5440|5434|5439.2|5433.2|2
1639757780000|2021-12-17 16:16:20|5439.3|5433.3|5441|5435|5441|5435|5439.2|5433.2|20
1639757790000|2021-12-17 16:16:30|5441.5|5435.5|5444.7|5438.7|5445.7|5439.7|5441.5|5435.5|7
1639757800000|2021-12-17 16:16:40|5445|5439|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|4
1639757810000|2021-12-17 16:16:50|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|1
1639757820000|2021-12-17 16:17:00|5444.7|5438.7|5442.8|5436.8|5444.8|5438.8|5442.7|5436.7|8
1639757830000|2021-12-17 16:17:10|5442.7|5436.7|5441.7|5435.7|5442.7|5436.7|5441.7|5435.7|0
1639757840000|2021-12-17 16:17:20|5441.8|5435.8|5442.7|5436.7|5442.7|5436.7|5441.8|5435.8|5
1639757860000|2021-12-17 16:17:40|5442.8|5436.8|5443.2|5437.2|5443.2|5437.2|5442.8|5436.8|1
1639757870000|2021-12-17 16:17:50|5443|5437|5443|5437|5443|5437|5443|5437|1
1639757880000|2021-12-17 16:18:00|5442.5|5436.5|5443|5437|5443.2|5437.2|5442.5|5436.5|3
1639757890000|2021-12-17 16:18:10|5443.2|5437.2|5446.3|5440.3|5446.3|5440.3|5443.2|5437.2|3
1639757900000|2021-12-17 16:18:20|5445.7|5439.7|5446.7|5440.7|5446.7|5440.7|5445.7|5439.7|2
1639757910000|2021-12-17 16:18:30|5447|5441|5447.7|5441.7|5448|5442|5447|5441|1
1639757920000|2021-12-17 16:18:40|5449.7|5443.7|5447.2|5441.2|5449.7|5443.7|5447.2|5441.2|8
1639757930000|2021-12-17 16:18:50|5447|5441|5447.2|5441.2|5447.7|5441.7|5447|5441|2
1639757940000|2021-12-17 16:19:00|5447.3|5441.3|5447.7|5441.7|5447.7|5441.7|5447.2|5441.2|2
1639757950000|2021-12-17 16:19:10|5447.2|5441.2|5447.7|5441.7|5447.7|5441.7|5447.2|5441.2|1
1639757960000|2021-12-17 16:19:20|5447.3|5441.3|5447.7|5441.7|5447.7|5441.7|5447.2|5441.2|2
1639757970000|2021-12-17 16:19:30|||||||||1
1639757980000|2021-12-17 16:19:40|5449.2|5443.2|5453|5447|5453|5447|5449.2|5443.2|2
1639757990000|2021-12-17 16:19:50|5452.2|5446.2|5451|5445|5452.2|5446.2|5451|5445|4
1639758000000|2021-12-17 16:20:00|5451.2|5445.2|5451|5445|5452.2|5446.2|5451|5445|0
1639758010000|2021-12-17 16:20:10|5451.2|5445.2|5448.7|5442.7|5451.2|5445.2|5448.7|5442.7|2
1639758020000|2021-12-17 16:20:20|5448.5|5442.5|5449.2|5443.2|5449.8|5443.8|5448.5|5442.5|4
1639758030000|2021-12-17 16:20:30|5449.7|5443.7|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|1
1639758040000|2021-12-17 16:20:40|5449.5|5443.5|5446.8|5440.8|5449.5|5443.5|5446.8|5440.8|3
1639758050000|2021-12-17 16:20:50|5446|5440|5446.2|5440.2|5447|5441|5446|5440|1
1639758060000|2021-12-17 16:21:00|5446|5440|5446.7|5440.7|5446.7|5440.7|5446|5440|2
1639758070000|2021-12-17 16:21:10|5448.2|5442.2|5448.7|5442.7|5448.7|5442.7|5448.2|5442.2|1
1639758080000|2021-12-17 16:21:20|5448.2|5442.2|5446.8|5440.8|5448.2|5442.2|5446.8|5440.8|3
1639758090000|2021-12-17 16:21:30|5448.2|5442.2|5449.2|5443.2|5449.7|5443.7|5448.2|5442.2|11
1639758100000|2021-12-17 16:21:40|5449.7|5443.7|5449.5|5443.5|5449.7|5443.7|5449.5|5443.5|3
1639758110000|2021-12-17 16:21:50|5449.7|5443.7|5451.2|5445.2|5451.7|5445.7|5449.7|5443.7|3
1639758120000|2021-12-17 16:22:00|5452.2|5446.2|5453|5447|5453.2|5447.2|5452.2|5446.2|17
1639758130000|2021-12-17 16:22:10|5452.7|5446.7|5455.2|5449.2|5455.2|5449.2|5452.7|5446.7|16
1639758140000|2021-12-17 16:22:20|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|23
1639758150000|2021-12-17 16:22:30|5456.7|5450.7|5460.7|5454.7|5460.7|5454.7|5456.7|5450.7|14
1639758160000|2021-12-17 16:22:40|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.3|5453.3|6
1639758170000|2021-12-17 16:22:50|5458.5|5452.5|5459.7|5453.7|5459.7|5453.7|5458.5|5452.5|2
1639758180000|2021-12-17 16:23:00|5460|5454|5458.7|5452.7|5460|5454|5458.7|5452.7|2
1639758190000|2021-12-17 16:23:10|5459.7|5453.7|5456|5450|5459.7|5453.7|5456|5450|8
1639758210000|2021-12-17 16:23:30|5455.8|5449.8|5454.8|5448.8|5455.8|5449.8|5454.8|5448.8|1
1639758220000|2021-12-17 16:23:40|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1639758240000|2021-12-17 16:24:00|5452.2|5446.2|5451.7|5445.7|5452.2|5446.2|5451.7|5445.7|7
1639758250000|2021-12-17 16:24:10|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.7|5445.7|2
1639758270000|2021-12-17 16:24:30|5451.7|5445.7|5448.8|5442.8|5451.8|5445.8|5448.8|5442.8|4
1639758280000|2021-12-17 16:24:40|5448.3|5442.3|5450.2|5444.2|5450.5|5444.5|5447.7|5441.7|1
1639758290000|2021-12-17 16:24:50|5449.8|5443.8|5447.7|5441.7|5449.8|5443.8|5447.7|5441.7|6
1639758300000|2021-12-17 16:25:00|5446.8|5440.8|5446.3|5440.3|5446.8|5440.8|5446.3|5440.3|0
1639758310000|2021-12-17 16:25:10|5446.7|5440.7|5446.7|5440.7|5447.3|5441.3|5446.7|5440.7|0
1639758320000|2021-12-17 16:25:20|5446.8|5440.8|5444.2|5438.2|5446.8|5440.8|5444.2|5438.2|3
1639758330000|2021-12-17 16:25:30|5443.7|5437.7|5442|5436|5443.7|5437.7|5441.5|5435.5|2
1639758340000|2021-12-17 16:25:40|5442.3|5436.3|5444|5438|5444|5438|5442.3|5436.3|1
1639758350000|2021-12-17 16:25:50|5445.2|5439.2|5444.2|5438.2|5445.7|5439.7|5444.2|5438.2|3
1639758360000|2021-12-17 16:26:00|5444.3|5438.3|5444|5438|5444.3|5438.3|5444|5438|3
1639758370000|2021-12-17 16:26:10|5443.7|5437.7|5438.8|5432.8|5443.7|5437.7|5438.8|5432.8|5
1639758380000|2021-12-17 16:26:20|5438.7|5432.7|5438|5432|5438.7|5432.7|5438|5432|3
1639758390000|2021-12-17 16:26:30|||||||||33
1639758400000|2021-12-17 16:26:40|5437.8|5431.8|5438|5432|5438|5432|5437.8|5431.8|1
1639758410000|2021-12-17 16:26:50|5438.8|5432.8|5441|5435|5441|5435|5438.8|5432.8|5
1639758420000|2021-12-17 16:27:00|5441.5|5435.5|5444|5438|5445.5|5439.5|5441.5|5435.5|10
1639758430000|2021-12-17 16:27:10|5445.3|5439.3|5443.3|5437.3|5445.7|5439.7|5443.3|5437.3|5
1639758440000|2021-12-17 16:27:20|5442.8|5436.8|5441.3|5435.3|5442.8|5436.8|5441.3|5435.3|3
1639758450000|2021-12-17 16:27:30|5440.8|5434.8|5441.8|5435.8|5441.8|5435.8|5439.5|5433.5|1
1639758460000|2021-12-17 16:27:40|5441.2|5435.2|5441.5|5435.5|5441.5|5435.5|5439.5|5433.5|1
1639758470000|2021-12-17 16:27:50|||||||||1
1639758480000|2021-12-17 16:28:00|5440.5|5434.5|5441.3|5435.3|5442|5436|5440.5|5434.5|3
1639758490000|2021-12-17 16:28:10|5440.7|5434.7|5441|5435|5441|5435|5440.5|5434.5|1
1639758500000|2021-12-17 16:28:20|5441.2|5435.2|5443|5437|5443|5437|5441.2|5435.2|4
1639758510000|2021-12-17 16:28:30|5446|5440|5446.8|5440.8|5448.8|5442.8|5446|5440|8
1639758520000|2021-12-17 16:28:40|5446.5|5440.5|5445.5|5439.5|5446.5|5440.5|5445.3|5439.3|1
1639758530000|2021-12-17 16:28:50|5445.3|5439.3|5445|5439|5445.5|5439.5|5445|5439|1
1639758540000|2021-12-17 16:29:00|5443.8|5437.8|5444.7|5438.7|5445.2|5439.2|5443.8|5437.8|4
1639758550000|2021-12-17 16:29:10|5444.8|5438.8|5450|5444|5450|5444|5444.8|5438.8|5
1639758560000|2021-12-17 16:29:20|5449.8|5443.8|5450|5444|5450|5444|5449.8|5443.8|5
1639758570000|2021-12-17 16:29:30|5450.2|5444.2|5451.3|5445.3|5453.5|5447.5|5450.2|5444.2|8
1639758580000|2021-12-17 16:29:40|5451.2|5445.2|5454|5448|5454|5448|5451.2|5445.2|6
1639758590000|2021-12-17 16:29:50|5453.8|5447.8|5451.8|5445.8|5453.8|5447.8|5451.8|5445.8|3
1639758600000|2021-12-17 16:30:00|5451.7|5445.7|5451.3|5445.3|5451.7|5445.7|5451.3|5445.3|0
1639758610000|2021-12-17 16:30:10|5451.5|5445.5|5452|5446|5452|5446|5451.3|5445.3|1
1639758620000|2021-12-17 16:30:20|5451.8|5445.8|5446.3|5440.3|5454.5|5448.5|5445.8|5439.8|7
1639758630000|2021-12-17 16:30:30|5445.5|5439.5|5445.3|5439.3|5445.5|5439.5|5445.3|5439.3|1
1639758640000|2021-12-17 16:30:40|5445.8|5439.8|5446.3|5440.3|5447.3|5441.3|5445.8|5439.8|4
1639758650000|2021-12-17 16:30:50|5447.3|5441.3|5447.8|5441.8|5447.8|5441.8|5447.3|5441.3|3
1639758660000|2021-12-17 16:31:00|5448|5442|5447.8|5441.8|5448.3|5442.3|5447.7|5441.7|3
1639758670000|2021-12-17 16:31:10|5448|5442|5448.8|5442.8|5448.8|5442.8|5448|5442|2
1639758680000|2021-12-17 16:31:20|5452.7|5446.7|5454.7|5448.7|5454.7|5448.7|5452.7|5446.7|3
1639758690000|2021-12-17 16:31:30|5456.8|5450.8|5456.7|5450.7|5458.8|5452.8|5456.3|5450.3|12
1639758700000|2021-12-17 16:31:40|5456.2|5450.2|5453.2|5447.2|5456.2|5450.2|5453.2|5447.2|2
1639758710000|2021-12-17 16:31:50|5453.3|5447.3|5453.2|5447.2|5453.3|5447.3|5453.2|5447.2|3
1639758720000|2021-12-17 16:32:00|5454.2|5448.2|5457|5451|5457|5451|5454.2|5448.2|18
1639758730000|2021-12-17 16:32:10|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|3
1639758740000|2021-12-17 16:32:20|5457|5451|5456.2|5450.2|5457|5451|5456.2|5450.2|9
1639758750000|2021-12-17 16:32:30|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1639758760000|2021-12-17 16:32:40|5455.2|5449.2|5454.5|5448.5|5455.3|5449.3|5454.5|5448.5|4
1639758770000|2021-12-17 16:32:50|5455|5449|5454.8|5448.8|5455|5449|5454.8|5448.8|3
1639758780000|2021-12-17 16:33:00|||||||||1
1639758790000|2021-12-17 16:33:10|5455|5449|5460|5454|5460|5454|5455|5449|6
1639758800000|2021-12-17 16:33:20|5460.5|5454.5|5460.7|5454.7|5461.8|5455.8|5460.5|5454.5|1
1639758810000|2021-12-17 16:33:30|5460.8|5454.8|5460.2|5454.2|5460.8|5454.8|5460.2|5454.2|3
1639758820000|2021-12-17 16:33:40|5459.7|5453.7|5456.8|5450.8|5459.7|5453.7|5456.7|5450.7|5
1639758830000|2021-12-17 16:33:50|5456.7|5450.7|5456.7|5450.7|5456.8|5450.8|5456.7|5450.7|0
1639758840000|2021-12-17 16:34:00|5455.7|5449.7|5451.2|5445.2|5455.7|5449.7|5451.2|5445.2|11
1639758850000|2021-12-17 16:34:10|||||||||1
1639758860000|2021-12-17 16:34:20|5449.7|5443.7|5449.8|5443.8|5449.8|5443.8|5448.2|5442.2|5
1639758870000|2021-12-17 16:34:30|5449.5|5443.5|5449.2|5443.2|5449.8|5443.8|5449.2|5443.2|3
1639758890000|2021-12-17 16:34:50|5449.3|5443.3|5449.2|5443.2|5449.3|5443.3|5449.2|5443.2|4
1639758900000|2021-12-17 16:35:00|5449|5443|5447.5|5441.5|5449|5443|5447.2|5441.2|7
1639758910000|2021-12-17 16:35:10|5447.7|5441.7|5447.3|5441.3|5448.2|5442.2|5446.8|5440.8|2
1639758920000|2021-12-17 16:35:20|5447.5|5441.5|5447.3|5441.3|5447.5|5441.5|5447.2|5441.2|6
1639758930000|2021-12-17 16:35:30|5447.2|5441.2|5446.2|5440.2|5447.2|5441.2|5446.2|5440.2|0
1639758940000|2021-12-17 16:35:40|5446.8|5440.8|5447|5441|5447|5441|5446.8|5440.8|2
1639758950000|2021-12-17 16:35:50|5446.8|5440.8|5446.5|5440.5|5446.8|5440.8|5446.3|5440.3|3
1639758960000|2021-12-17 16:36:00|5446.3|5440.3|5445.5|5439.5|5446.3|5440.3|5445.5|5439.5|2
1639758970000|2021-12-17 16:36:10|5445.7|5439.7|5446|5440|5446|5440|5445.7|5439.7|1
1639758980000|2021-12-17 16:36:20|5447.3|5441.3|5449.5|5443.5|5449.5|5443.5|5447.3|5441.3|1
1639758990000|2021-12-17 16:36:30|||||||||1
1639759000000|2021-12-17 16:36:40|5449.3|5443.3|5448.8|5442.8|5449.3|5443.3|5448.8|5442.8|0
1639759020000|2021-12-17 16:37:00|5449|5443|5447.2|5441.2|5450.7|5444.7|5447.2|5441.2|7
1639759030000|2021-12-17 16:37:10|5446.8|5440.8|5445.5|5439.5|5446.8|5440.8|5445.3|5439.3|0
1639759040000|2021-12-17 16:37:20|||||||||4
1639759050000|2021-12-17 16:37:30|||||||||1
1639759060000|2021-12-17 16:37:40|5445.3|5439.3|5444.8|5438.8|5445.3|5439.3|5444.8|5438.8|0
1639759070000|2021-12-17 16:37:50|5445|5439|5448.5|5442.5|5449|5443|5445|5439|3
1639759080000|2021-12-17 16:38:00|5446.3|5440.3|5444|5438|5446.3|5440.3|5443.3|5437.3|7
1639759090000|2021-12-17 16:38:10|5444.5|5438.5|5444.8|5438.8|5445|5439|5444.5|5438.5|20
1639759100000|2021-12-17 16:38:20|5444.7|5438.7|5443|5437|5444.7|5438.7|5442.8|5436.8|4
1639759110000|2021-12-17 16:38:30|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|1
1639759120000|2021-12-17 16:38:40|||||||||1
1639759130000|2021-12-17 16:38:50|5443|5437|5444|5438|5444|5438|5443|5437|2
1639759140000|2021-12-17 16:39:00|5444.5|5438.5|5442|5436|5444.5|5438.5|5442|5436|5
1639759150000|2021-12-17 16:39:10|5443.8|5437.8|5444.5|5438.5|5444.5|5438.5|5443.8|5437.8|1
1639759170000|2021-12-17 16:39:30|5445|5439|5446|5440|5446.8|5440.8|5445|5439|9
1639759180000|2021-12-17 16:39:40|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1639759190000|2021-12-17 16:39:50|||||||||2
1639759210000|2021-12-17 16:40:10|5446|5440|5446|5440|5446|5440|5445.8|5439.8|0
1639759220000|2021-12-17 16:40:20|||||||||2
1639759230000|2021-12-17 16:40:30|5445|5439|5443.3|5437.3|5445|5439|5443.3|5437.3|3
1639759240000|2021-12-17 16:40:40|5443.5|5437.5|5443.3|5437.3|5443.5|5437.5|5443.3|5437.3|1
1639759250000|2021-12-17 16:40:50|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|1
1639759260000|2021-12-17 16:41:00|||||||||2
1639759270000|2021-12-17 16:41:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|1
1639759280000|2021-12-17 16:41:20|||||||||3
1639759290000|2021-12-17 16:41:30|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|3
1639759300000|2021-12-17 16:41:40|5444|5438|5443.3|5437.3|5444.2|5438.2|5443.3|5437.3|10
1639759310000|2021-12-17 16:41:50|5443.7|5437.7|5443.8|5437.8|5443.8|5437.8|5443.7|5437.7|1
1639759320000|2021-12-17 16:42:00|||||||||1
1639759330000|2021-12-17 16:42:10|5442.3|5436.3|5440.8|5434.8|5442.3|5436.3|5440.8|5434.8|6
1639759340000|2021-12-17 16:42:20|5440.7|5434.7|5437.8|5431.8|5440.7|5434.7|5437.8|5431.8|5
1639759350000|2021-12-17 16:42:30|5438|5432|5437.8|5431.8|5438|5432|5437.8|5431.8|1
1639759360000|2021-12-17 16:42:40|5437.5|5431.5|5437.3|5431.3|5437.5|5431.5|5437.3|5431.3|0
1639759370000|2021-12-17 16:42:50|5438|5432|5438|5432|5438|5432|5437.5|5431.5|2
1639759380000|2021-12-17 16:43:00|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5437.5|5431.5|7
1639759390000|2021-12-17 16:43:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|2
1639759400000|2021-12-17 16:43:20|5439.2|5433.2|5435.8|5429.8|5439.5|5433.5|5435.8|5429.8|4
1639759410000|2021-12-17 16:43:30|5435.5|5429.5|5434.5|5428.5|5435.5|5429.5|5434.5|5428.5|4
1639759420000|2021-12-17 16:43:40|5431.2|5425.2|5433.2|5427.2|5433.2|5427.2|5431.2|5425.2|25
1639759430000|2021-12-17 16:43:50|5432.8|5426.8|5432.7|5426.7|5433.2|5427.2|5432.2|5426.2|2
1639759440000|2021-12-17 16:44:00|5432.8|5426.8|5432.7|5426.7|5433.5|5427.5|5432.7|5426.7|3
1639759450000|2021-12-17 16:44:10|5432.2|5426.2|5432.7|5426.7|5432.7|5426.7|5432.2|5426.2|3
1639759460000|2021-12-17 16:44:20|5432.3|5426.3|5432.3|5426.3|5432.5|5426.5|5431.7|5425.7|8
1639759470000|2021-12-17 16:44:30|5432.8|5426.8|5430.7|5424.7|5433|5427|5430.3|5424.3|207
1639759480000|2021-12-17 16:44:40|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|27
1639759490000|2021-12-17 16:44:50|5431.7|5425.7|5431.8|5425.8|5432.2|5426.2|5431|5425|2
1639759500000|2021-12-17 16:45:00|5432|5426|5435.7|5429.7|5435.7|5429.7|5432|5426|5
1639759510000|2021-12-17 16:45:10|5436.3|5430.3|5435.8|5429.8|5436.3|5430.3|5435.8|5429.8|0
1639759520000|2021-12-17 16:45:20|5435.5|5429.5|5436|5430|5436|5430|5435.5|5429.5|1
1639759530000|2021-12-17 16:45:30|5435.8|5429.8|5435.3|5429.3|5436.3|5430.3|5435|5429|2
1639759540000|2021-12-17 16:45:40|5435.2|5429.2|5434|5428|5435.2|5429.2|5434|5428|1
1639759550000|2021-12-17 16:45:50|5433.7|5427.7|5433.8|5427.8|5433.8|5427.8|5433.7|5427.7|0
1639759560000|2021-12-17 16:46:00|5434|5428|5435.5|5429.5|5435.5|5429.5|5433.8|5427.8|8
1639759570000|2021-12-17 16:46:10|5435.3|5429.3|5435.5|5429.5|5435.5|5429.5|5435.3|5429.3|3
1639759580000|2021-12-17 16:46:20|5435.3|5429.3|5434.2|5428.2|5435.7|5429.7|5434.2|5428.2|2
1639759590000|2021-12-17 16:46:30|5434.7|5428.7|5432.5|5426.5|5434.7|5428.7|5432.2|5426.2|5
1639759600000|2021-12-17 16:46:40|5432|5426|5431.8|5425.8|5432|5426|5431.8|5425.8|0
1639759610000|2021-12-17 16:46:50|5432|5426|5431|5425|5432|5426|5431|5425|0
1639759620000|2021-12-17 16:47:00|5430.8|5424.8|5431.2|5425.2|5431.7|5425.7|5430.7|5424.7|1
1639759630000|2021-12-17 16:47:10|5431.3|5425.3|5433.3|5427.3|5433.5|5427.5|5431.3|5425.3|3
1639759640000|2021-12-17 16:47:20|5433.2|5427.2|5432.2|5426.2|5433.2|5427.2|5432.2|5426.2|4
1639759650000|2021-12-17 16:47:30|5431.2|5425.2|5430.8|5424.8|5431.3|5425.3|5430.8|5424.8|17
1639759660000|2021-12-17 16:47:40|5430.7|5424.7|5430.7|5424.7|5430.8|5424.8|5430.7|5424.7|0
1639759670000|2021-12-17 16:47:50|5430.8|5424.8|5431.8|5425.8|5431.8|5425.8|5430.7|5424.7|8
1639759680000|2021-12-17 16:48:00|5432|5426|5427.2|5421.2|5432|5426|5426.2|5420.2|7
1639759690000|2021-12-17 16:48:10|5426.5|5420.5|5428.3|5422.3|5430.8|5424.8|5426.5|5420.5|5
1639759700000|2021-12-17 16:48:20|5428.5|5422.5|5428|5422|5428.5|5422.5|5428|5422|0
1639759710000|2021-12-17 16:48:30|5427.8|5421.8|5428|5422|5428|5422|5427.8|5421.8|1
1639759720000|2021-12-17 16:48:40|5428.5|5422.5|5427.3|5421.3|5428.5|5422.5|5427|5421|4
1639759730000|2021-12-17 16:48:50|5427.2|5421.2|5425.8|5419.8|5427.2|5421.2|5425.8|5419.8|0
1639759740000|2021-12-17 16:49:00|5425.7|5419.7|5425.7|5419.7|5425.8|5419.8|5425.5|5419.5|2
1639759750000|2021-12-17 16:49:10|5425.8|5419.8|5429|5423|5429|5423|5425.8|5419.8|3
1639759760000|2021-12-17 16:49:20|5428.8|5422.8|5430.7|5424.7|5430.7|5424.7|5428.8|5422.8|1
1639759770000|2021-12-17 16:49:30|5431.7|5425.7|5433.2|5427.2|5433.2|5427.2|5430.8|5424.8|6
1639759780000|2021-12-17 16:49:40|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|3
1639759790000|2021-12-17 16:49:50|5433.8|5427.8|5432.7|5426.7|5434.3|5428.3|5432.7|5426.7|8
1639759800000|2021-12-17 16:50:00|5434.2|5428.2|5433.2|5427.2|5434.2|5428.2|5433.2|5427.2|6
1639759810000|2021-12-17 16:50:10|5433.7|5427.7|5433.8|5427.8|5434.3|5428.3|5433.7|5427.7|0
1639759820000|2021-12-17 16:50:20|5432.8|5426.8|5434.3|5428.3|5434.3|5428.3|5432.2|5426.2|5
1639759830000|2021-12-17 16:50:30|5434.2|5428.2|5432.7|5426.7|5434.2|5428.2|5432.5|5426.5|4
1639759840000|2021-12-17 16:50:40|5432.3|5426.3|5432.3|5426.3|5432.8|5426.8|5432|5426|3
1639759850000|2021-12-17 16:50:50|5432.7|5426.7|5434.3|5428.3|5434.3|5428.3|5432.7|5426.7|3
1639759860000|2021-12-17 16:51:00|5434.7|5428.7|5434.7|5428.7|5435.2|5429.2|5434.7|5428.7|4
1639759870000|2021-12-17 16:51:10|5435.2|5429.2|5434.7|5428.7|5435.2|5429.2|5434.7|5428.7|1
1639759890000|2021-12-17 16:51:30|5434.8|5428.8|5435.7|5429.7|5435.7|5429.7|5434.8|5428.8|1
1639759900000|2021-12-17 16:51:40|5436.3|5430.3|5437.3|5431.3|5437.7|5431.7|5436.3|5430.3|5
1639759910000|2021-12-17 16:51:50|5436.7|5430.7|5436.7|5430.7|5437.2|5431.2|5436.2|5430.2|5
1639759920000|2021-12-17 16:52:00|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|1
1639759930000|2021-12-17 16:52:10|5435.3|5429.3|5434.8|5428.8|5435.3|5429.3|5434.8|5428.8|4
1639759940000|2021-12-17 16:52:20|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|9
1639759950000|2021-12-17 16:52:30|||||||||1
1639759960000|2021-12-17 16:52:40|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|0
1639759970000|2021-12-17 16:52:50|5437|5431|5437|5431|5437|5431|5436.8|5430.8|1
1639759980000|2021-12-17 16:53:00|5436.8|5430.8|5436.3|5430.3|5436.8|5430.8|5435.3|5429.3|6
1639759990000|2021-12-17 16:53:10|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|2
1639760000000|2021-12-17 16:53:20|5437.3|5431.3|5437.5|5431.5|5437.5|5431.5|5437.3|5431.3|4
1639760010000|2021-12-17 16:53:30|5437.3|5431.3|5437.3|5431.3|5437.5|5431.5|5437.3|5431.3|0
1639760020000|2021-12-17 16:53:40|5436.7|5430.7|5437.5|5431.5|5437.5|5431.5|5436.7|5430.7|2
1639760030000|2021-12-17 16:53:50|5437.3|5431.3|5437.5|5431.5|5437.5|5431.5|5437.3|5431.3|0
1639760040000|2021-12-17 16:54:00|5437.2|5431.2|5437.2|5431.2|5437.3|5431.3|5437.2|5431.2|1
1639760060000|2021-12-17 16:54:20|5437|5431|5432.7|5426.7|5437|5431|5432.7|5426.7|1
1639760070000|2021-12-17 16:54:30|5432.3|5426.3|5432.3|5426.3|5433|5427|5432.3|5426.3|3
1639760080000|2021-12-17 16:54:40|5432|5426|5431.8|5425.8|5432|5426|5431.8|5425.8|2
1639760090000|2021-12-17 16:54:50|5431.9|5425.9|5430.9|5424.9|5431.9|5425.9|5430.9|5424.9|5
1639760100000|2021-12-17 16:55:00|5430.7|5424.7|5430.4|5424.4|5430.7|5424.7|5430.4|5424.4|2
1639760110000|2021-12-17 16:55:10|5429.4|5423.4|5431.5|5425.5|5431.7|5425.7|5429.4|5423.4|1
1639760130000|2021-12-17 16:55:30|5431.9|5425.9|5432.4|5426.4|5432.4|5426.4|5431.9|5425.9|0
1639760140000|2021-12-17 16:55:40|5432.5|5426.5|5432.2|5426.2|5432.5|5426.5|5432.2|5426.2|0
1639760150000|2021-12-17 16:55:50|5432.4|5426.4|5430.7|5424.7|5432.4|5426.4|5430.7|5424.7|2
1639760160000|2021-12-17 16:56:00|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|0
1639760170000|2021-12-17 16:56:10|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|1
1639760180000|2021-12-17 16:56:20|||||||||3
1639760190000|2021-12-17 16:56:30|5430.5|5424.5|5432.4|5426.4|5432.4|5426.4|5430.5|5424.5|3
1639760200000|2021-12-17 16:56:40|5432|5426|5432|5426|5432|5426|5432|5426|0
1639760210000|2021-12-17 16:56:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|2
1639760230000|2021-12-17 16:57:10|5432|5426|5430.9|5424.9|5432|5426|5430.9|5424.9|0
1639760240000|2021-12-17 16:57:20|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|1
1639760250000|2021-12-17 16:57:30|||||||||1
1639760260000|2021-12-17 16:57:40|5430.4|5424.4|5430.5|5424.5|5430.5|5424.5|5430.4|5424.4|0
1639760270000|2021-12-17 16:57:50|5430|5424|5428.7|5422.7|5430|5424|5428.7|5422.7|3
1639760280000|2021-12-17 16:58:00|5428.2|5422.2|5428.2|5422.2|5428.4|5422.4|5428.2|5422.2|0
1639760290000|2021-12-17 16:58:10|5428.4|5422.4|5430.4|5424.4|5430.4|5424.4|5427.7|5421.7|3
1639760300000|2021-12-17 16:58:20|5430.2|5424.2|5431|5425|5431|5425|5430.2|5424.2|1
1639760310000|2021-12-17 16:58:30|5430.9|5424.9|5431|5425|5431|5425|5430.9|5424.9|4
1639760320000|2021-12-17 16:58:40|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|1
1639760330000|2021-12-17 16:58:50|5432.4|5426.4|5432.4|5426.4|5432.9|5426.9|5431.9|5425.9|7
1639760340000|2021-12-17 16:59:00|5431.9|5425.9|5432.9|5426.9|5432.9|5426.9|5431.9|5425.9|3
1639760350000|2021-12-17 16:59:10|5433|5427|5433|5427|5433|5427|5433|5427|2
1639760360000|2021-12-17 16:59:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|6
1639760370000|2021-12-17 16:59:30|5431.7|5425.7|5431.4|5425.4|5431.7|5425.7|5431.4|5425.4|0
1639760390000|2021-12-17 16:59:50|5431|5425|5430.7|5424.7|5431|5425|5430.4|5424.4|3
1639760400000|2021-12-17 17:00:00|5430.9|5424.9|5431|5425|5431|5425|5430.5|5424.5|1
1639760420000|2021-12-17 17:00:20|||||||||3
1639760430000|2021-12-17 17:00:30|5431.2|5425.2|5431|5425|5431.2|5425.2|5431|5425|0
1639760440000|2021-12-17 17:00:40|5430.9|5424.9|5430|5424|5430.9|5424.9|5429.4|5423.4|5
1639760450000|2021-12-17 17:00:50|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|0
1639760460000|2021-12-17 17:01:00|5430.4|5424.4|5429.4|5423.4|5430.4|5424.4|5429.2|5423.2|3
1639760470000|2021-12-17 17:01:10|5429.2|5423.2|5427.9|5421.9|5429.2|5423.2|5427.9|5421.9|2
1639760490000|2021-12-17 17:01:30|5428|5422|5426.2|5420.2|5428|5422|5426.2|5420.2|3
1639760500000|2021-12-17 17:01:40|5425.9|5419.9|5425.7|5419.7|5425.9|5419.9|5425.7|5419.7|3
1639760510000|2021-12-17 17:01:50|5425.4|5419.4|5424|5418|5425.4|5419.4|5423.9|5417.9|1
1639760520000|2021-12-17 17:02:00|5423.9|5417.9|5426.4|5420.4|5426.4|5420.4|5423.9|5417.9|0
1639760530000|2021-12-17 17:02:10|5427|5421|5427|5421|5427|5421|5427|5421|3
1639760540000|2021-12-17 17:02:20|5427.2|5421.2|5431|5425|5431|5425|5427.2|5421.2|7
1639760550000|2021-12-17 17:02:30|5430.9|5424.9|5428.5|5422.5|5430.9|5424.9|5428.5|5422.5|7
1639760560000|2021-12-17 17:02:40|5429|5423|5431|5425|5431|5425|5429|5423|6
1639760570000|2021-12-17 17:02:50|5430.5|5424.5|5429.7|5423.7|5430.8|5424.8|5429.7|5423.7|1
1639760580000|2021-12-17 17:03:00|5429.4|5423.4|5429|5423|5429.4|5423.4|5428.9|5422.9|0
1639760590000|2021-12-17 17:03:10|5430.5|5424.5|5431|5425|5431|5425|5430.5|5424.5|3
1639760600000|2021-12-17 17:03:20|5430.5|5424.5|5429.9|5423.9|5431.4|5425.4|5429.9|5423.9|2
1639760610000|2021-12-17 17:03:30|5429.5|5423.5|5428.9|5422.9|5429.9|5423.9|5428.9|5422.9|2
1639760620000|2021-12-17 17:03:40|5427.4|5421.4|5427.9|5421.9|5428|5422|5426|5420|3
1639760630000|2021-12-17 17:03:50|5428|5422|5431|5425|5431|5425|5428|5422|4
1639760640000|2021-12-17 17:04:00|5430.7|5424.7|5430|5424|5431|5425|5430|5424|1
1639760650000|2021-12-17 17:04:10|||||||||1
1639760660000|2021-12-17 17:04:20|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|8
1639760670000|2021-12-17 17:04:30|5432.5|5426.5|5431.9|5425.9|5432.5|5426.5|5431.9|5425.9|3
1639760680000|2021-12-17 17:04:40|5432.4|5426.4|5432|5426|5432.4|5426.4|5431.9|5425.9|0
1639760690000|2021-12-17 17:04:50|5432.2|5426.2|5431.9|5425.9|5432.2|5426.2|5431.4|5425.4|0
1639760700000|2021-12-17 17:05:00|5432.4|5426.4|5432.5|5426.5|5432.5|5426.5|5432.4|5426.4|5
1639760710000|2021-12-17 17:05:10|5432.7|5426.7|5431.5|5425.5|5433|5427|5431.5|5425.5|2
1639760720000|2021-12-17 17:05:20|5431|5425|5431|5425|5431|5425|5431|5425|5
1639760730000|2021-12-17 17:05:30|5430.9|5424.9|5430|5424|5430.9|5424.9|5430|5424|12
1639760750000|2021-12-17 17:05:50|5429.9|5423.9|5430|5424|5430|5424|5429.9|5423.9|6
1639760760000|2021-12-17 17:06:00|5429.7|5423.7|5426.4|5420.4|5429.7|5423.7|5426.4|5420.4|14
1639760770000|2021-12-17 17:06:10|5425.7|5419.7|5422|5416|5425.7|5419.7|5420.5|5414.5|9
1639760780000|2021-12-17 17:06:20|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1639760790000|2021-12-17 17:06:30|5421.9|5415.9|5424.5|5418.5|5424.5|5418.5|5421.9|5415.9|4
1639760800000|2021-12-17 17:06:40|5424.4|5418.4|5423.5|5417.5|5424.4|5418.4|5423.5|5417.5|1
1639760810000|2021-12-17 17:06:50|5423.2|5417.2|5420|5414|5423.2|5417.2|5420|5414|1
1639760820000|2021-12-17 17:07:00|5420.2|5414.2|5423.9|5417.9|5423.9|5417.9|5420.2|5414.2|1
1639760830000|2021-12-17 17:07:10|5424|5418|5424.4|5418.4|5424.4|5418.4|5423.9|5417.9|0
1639760840000|2021-12-17 17:07:20|5424.7|5418.7|5422.5|5416.5|5424.7|5418.7|5422.5|5416.5|2
1639760850000|2021-12-17 17:07:30|5422.2|5416.2|5420.9|5414.9|5422.5|5416.5|5420.9|5414.9|3
1639760860000|2021-12-17 17:07:40|5421|5415|5421|5415|5421|5415|5421|5415|0
1639760870000|2021-12-17 17:07:50|5420.9|5414.9|5418|5412|5420.9|5414.9|5418|5412|6
1639760880000|2021-12-17 17:08:00|5419.9|5413.9|5423.5|5417.5|5423.5|5417.5|5419.9|5413.9|4
1639760890000|2021-12-17 17:08:10|5423|5417|5416.9|5410.9|5423|5417|5416.9|5410.9|5
1639760900000|2021-12-17 17:08:20|5416.5|5410.5|5416.5|5410.5|5416.5|5410.5|5415.5|5409.5|8
1639760910000|2021-12-17 17:08:30|5416.4|5410.4|5415|5409|5416.7|5410.7|5414.4|5408.4|12
1639760920000|2021-12-17 17:08:40|5415.4|5409.4|5415.9|5409.9|5415.9|5409.9|5415.4|5409.4|1
1639760930000|2021-12-17 17:08:50|5416.5|5410.5|5418|5412|5418|5412|5416.5|5410.5|4
1639760940000|2021-12-17 17:09:00|5418.4|5412.4|5420.9|5414.9|5420.9|5414.9|5418.4|5412.4|2
1639760950000|2021-12-17 17:09:10|5421|5415|5420.9|5414.9|5421.2|5415.2|5420.9|5414.9|0
1639760960000|2021-12-17 17:09:20|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.2|5415.2|0
1639760970000|2021-12-17 17:09:30|5421.5|5415.5|5424.5|5418.5|5425|5419|5421.5|5415.5|4
1639760980000|2021-12-17 17:09:40|5424|5418|5423.9|5417.9|5424|5418|5423.5|5417.5|66
1639760990000|2021-12-17 17:09:50|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|52
1639761000000|2021-12-17 17:10:00|5425.7|5419.7|5425.4|5419.4|5425.7|5419.7|5424.5|5418.5|0
1639761010000|2021-12-17 17:10:10|5426.4|5420.4|5426.2|5420.2|5427.5|5421.5|5426.2|5420.2|6
1639761020000|2021-12-17 17:10:20|5426|5420|5429|5423|5429|5423|5426|5420|6
1639761030000|2021-12-17 17:10:30|5432.4|5426.4|5431.7|5425.7|5432.4|5426.4|5431.7|5425.7|9
1639761040000|2021-12-17 17:10:40|5432|5426|5433|5427|5433|5427|5432|5426|27
1639761050000|2021-12-17 17:10:50|5434|5428|5433.4|5427.4|5434|5428|5433.4|5427.4|5
1639761060000|2021-12-17 17:11:00|5432.9|5426.9|5433.5|5427.5|5434|5428|5432.9|5426.9|9
1639761070000|2021-12-17 17:11:10|5433.4|5427.4|5432.9|5426.9|5433.4|5427.4|5432.7|5426.7|3
1639761080000|2021-12-17 17:11:20|5433|5427|5433.4|5427.4|5433.4|5427.4|5433|5427|7
1639761090000|2021-12-17 17:11:30|5432.5|5426.5|5434.9|5428.9|5435|5429|5432.5|5426.5|10
1639761110000|2021-12-17 17:11:50|5433|5427|5433.4|5427.4|5433.7|5427.7|5433|5427|1
1639761120000|2021-12-17 17:12:00|5433|5427|5435.9|5429.9|5436.2|5430.2|5433|5427|17
1639761130000|2021-12-17 17:12:10|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|2
1639761140000|2021-12-17 17:12:20|5436.5|5430.5|5436.5|5430.5|5436.9|5430.9|5436.5|5430.5|50
1639761150000|2021-12-17 17:12:30|5437|5431|5437.5|5431.5|5437.5|5431.5|5437|5431|8
1639761160000|2021-12-17 17:12:40|5438.4|5432.4|5441.5|5435.5|5441.5|5435.5|5438.4|5432.4|10
1639761170000|2021-12-17 17:12:50|5441|5435|5441|5435|5441.5|5435.5|5441|5435|14
1639761180000|2021-12-17 17:13:00|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|10
1639761190000|2021-12-17 17:13:10|5441.4|5435.4|5442|5436|5442|5436|5440.9|5434.9|10
1639761200000|2021-12-17 17:13:20|5441.5|5435.5|5442.9|5436.9|5443.4|5437.4|5440.9|5434.9|161
1639761210000|2021-12-17 17:13:30|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|158
1639761220000|2021-12-17 17:13:40|5442|5436|5442.2|5436.2|5442.2|5436.2|5441.7|5435.7|2
1639761230000|2021-12-17 17:13:50|5443|5437|5442.2|5436.2|5443|5437|5442.2|5436.2|6
1639761240000|2021-12-17 17:14:00|5441.7|5435.7|5440.5|5434.5|5441.7|5435.7|5440.5|5434.5|15
1639761250000|2021-12-17 17:14:10|5440.7|5434.7|5442|5436|5442|5436|5440.7|5434.7|10
1639761260000|2021-12-17 17:14:20|5441.5|5435.5|5443|5437|5443|5437|5441.5|5435.5|4
1639761270000|2021-12-17 17:14:30|5442.9|5436.9|5444.4|5438.4|5444.4|5438.4|5442.9|5436.9|6
1639761280000|2021-12-17 17:14:40|5444.5|5438.5|5443.7|5437.7|5444.5|5438.5|5443.7|5437.7|34
1639761290000|2021-12-17 17:14:50|5443.2|5437.2|5442|5436|5443.2|5437.2|5442|5436|2
1639761300000|2021-12-17 17:15:00|5442.4|5436.4|5440.5|5434.5|5442.4|5436.4|5440.5|5434.5|2
1639761310000|2021-12-17 17:15:10|5443|5437|5445.5|5439.5|5445.5|5439.5|5443|5437|8
1639761320000|2021-12-17 17:15:20|5446.2|5440.2|5445.4|5439.4|5447.4|5441.4|5443|5437|6
1639761330000|2021-12-17 17:15:30|5444.4|5438.4|5446.9|5440.9|5447|5441|5444.4|5438.4|6
1639761340000|2021-12-17 17:15:40|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.2|5439.2|1
1639761350000|2021-12-17 17:15:50|5445.4|5439.4|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|0
1639761360000|2021-12-17 17:16:00|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1639761370000|2021-12-17 17:16:10|5443.5|5437.5|5442.9|5436.9|5443.5|5437.5|5442.5|5436.5|3
1639761380000|2021-12-17 17:16:20|5442.2|5436.2|5440.4|5434.4|5442.2|5436.2|5440|5434|3
1639761390000|2021-12-17 17:16:30|5441|5435|5443.9|5437.9|5443.9|5437.9|5441|5435|11
1639761400000|2021-12-17 17:16:40|5443.7|5437.7|5441.5|5435.5|5443.7|5437.7|5441.5|5435.5|1
1639761410000|2021-12-17 17:16:50|5442|5436|5441.5|5435.5|5442|5436|5441.5|5435.5|4
1639761420000|2021-12-17 17:17:00|5441.2|5435.2|5441.7|5435.7|5441.9|5435.9|5440.4|5434.4|3
1639761440000|2021-12-17 17:17:20|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5
1639761450000|2021-12-17 17:17:30|5438|5432|5437.5|5431.5|5438.4|5432.4|5437.5|5431.5|1
1639761460000|2021-12-17 17:17:40|5438.5|5432.5|5439|5433|5439|5433|5438.5|5432.5|1
1639761470000|2021-12-17 17:17:50|||||||||3
1639761480000|2021-12-17 17:18:00|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|1
1639761490000|2021-12-17 17:18:10|5438.2|5432.2|5437.9|5431.9|5438.2|5432.2|5437.9|5431.9|2
1639761520000|2021-12-17 17:18:40|5437.7|5431.7|5434.5|5428.5|5437.7|5431.7|5434.5|5428.5|1
1639761530000|2021-12-17 17:18:50|5436|5430|5436|5430|5436|5430|5436|5430|3
1639761540000|2021-12-17 17:19:00|5437.4|5431.4|5437.5|5431.5|5437.5|5431.5|5437.4|5431.4|3
1639761550000|2021-12-17 17:19:10|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1639761570000|2021-12-17 17:19:30|5437.9|5431.9|5438|5432|5438|5432|5437.5|5431.5|8
1639761580000|2021-12-17 17:19:40|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|33
1639761590000|2021-12-17 17:19:50|5437.5|5431.5|5436.4|5430.4|5437.5|5431.5|5436.4|5430.4|3
1639761600000|2021-12-17 17:20:00|5436.9|5430.9|5437.9|5431.9|5438.5|5432.5|5436.9|5430.9|4
1639761610000|2021-12-17 17:20:10|5437.7|5431.7|5437|5431|5437.7|5431.7|5436.5|5430.5|0
1639761620000|2021-12-17 17:20:20|5436.7|5430.7|5435.9|5429.9|5436.7|5430.7|5435.9|5429.9|6
1639761640000|2021-12-17 17:20:40|5436|5430|5434.9|5428.9|5436|5430|5434.7|5428.7|4
1639761650000|2021-12-17 17:20:50|5435|5429|5435|5429|5435|5429|5434.9|5428.9|1
1639761660000|2021-12-17 17:21:00|5434.9|5428.9|5430.9|5424.9|5434.9|5428.9|5430.9|5424.9|11
1639761670000|2021-12-17 17:21:10|5431|5425|5431.5|5425.5|5431.5|5425.5|5431|5425|0
1639761680000|2021-12-17 17:21:20|5430.9|5424.9|5433.4|5427.4|5434.4|5428.4|5430.5|5424.5|4
1639761690000|2021-12-17 17:21:30|5432.7|5426.7|5432.9|5426.9|5432.9|5426.9|5432.7|5426.7|1
1639761700000|2021-12-17 17:21:40|5431.5|5425.5|5431.9|5425.9|5432.4|5426.4|5431.5|5425.5|1
1639761710000|2021-12-17 17:21:50|5432|5426|5432|5426|5432|5426|5432|5426|0
1639761720000|2021-12-17 17:22:00|5431.9|5425.9|5430.5|5424.5|5431.9|5425.9|5430.5|5424.5|1
1639761730000|2021-12-17 17:22:10|5431|5425|5431|5425|5431|5425|5431|5425|0
1639761740000|2021-12-17 17:22:20|5431.4|5425.4|5430.7|5424.7|5431.5|5425.5|5430.7|5424.7|4
1639761750000|2021-12-17 17:22:30|5429.2|5423.2|5427|5421|5429.2|5423.2|5426.4|5420.4|6
1639761760000|2021-12-17 17:22:40|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|6
1639761770000|2021-12-17 17:22:50|5426.9|5420.9|5426.7|5420.7|5426.9|5420.9|5425.9|5419.9|3
1639761780000|2021-12-17 17:23:00|5426.4|5420.4|5429|5423|5429|5423|5426.4|5420.4|4
1639761790000|2021-12-17 17:23:10|5428.7|5422.7|5429|5423|5429.5|5423.5|5428|5422|4
1639761800000|2021-12-17 17:23:20|5428.9|5422.9|5428|5422|5428.9|5422.9|5427.9|5421.9|2
1639761810000|2021-12-17 17:23:30|5427.9|5421.9|5428|5422|5428|5422|5426.9|5420.9|2
1639761820000|2021-12-17 17:23:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1639761830000|2021-12-17 17:23:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1639761840000|2021-12-17 17:24:00|5429|5423|5431|5425|5431|5425|5428.9|5422.9|1
1639761850000|2021-12-17 17:24:10|5431.2|5425.2|5432|5426|5432|5426|5431.2|5425.2|0
1639761860000|2021-12-17 17:24:20|5432.4|5426.4|5433|5427|5433|5427|5432.4|5426.4|0
1639761870000|2021-12-17 17:24:30|5433.2|5427.2|5433.5|5427.5|5435|5429|5433.2|5427.2|6
1639761880000|2021-12-17 17:24:40|5433.4|5427.4|5433|5427|5433.4|5427.4|5431.9|5425.9|4
1639761890000|2021-12-17 17:24:50|5434|5428|5433.9|5427.9|5434|5428|5433.5|5427.5|2
1639761900000|2021-12-17 17:25:00|5434|5428|5435|5429|5435|5429|5433.9|5427.9|0
1639761910000|2021-12-17 17:25:10|5435.4|5429.4|5435.7|5429.7|5435.9|5429.9|5435.4|5429.4|0
1639761920000|2021-12-17 17:25:20|5435.4|5429.4|5433.9|5427.9|5435.4|5429.4|5433.4|5427.4|4
1639761930000|2021-12-17 17:25:30|5434|5428|5434|5428|5434|5428|5434|5428|0
1639761940000|2021-12-17 17:25:40|5434.5|5428.5|5435.9|5429.9|5435.9|5429.9|5434.5|5428.5|1
1639761950000|2021-12-17 17:25:50|5436|5430|5434.4|5428.4|5436|5430|5434.4|5428.4|3
1639761960000|2021-12-17 17:26:00|5433.2|5427.2|5431.5|5425.5|5433.2|5427.2|5431.4|5425.4|11
1639761970000|2021-12-17 17:26:10|5431.4|5425.4|5432.9|5426.9|5433.4|5427.4|5430.9|5424.9|10
1639761980000|2021-12-17 17:26:20|5433|5427|5434.4|5428.4|5434.4|5428.4|5433|5427|13
1639761990000|2021-12-17 17:26:30|5434.5|5428.5|5435.2|5429.2|5435.5|5429.5|5434.2|5428.2|5
1639762000000|2021-12-17 17:26:40|5435.4|5429.4|5435.7|5429.7|5435.7|5429.7|5435.4|5429.4|2
1639762010000|2021-12-17 17:26:50|5435.4|5429.4|5435.2|5429.2|5435.4|5429.4|5435.2|5429.2|1
1639762020000|2021-12-17 17:27:00|5434.7|5428.7|5435|5429|5435|5429|5434.2|5428.2|1
1639762040000|2021-12-17 17:27:20|||||||||2
1639762050000|2021-12-17 17:27:30|5434.4|5428.4|5434.5|5428.5|5434.9|5428.9|5434.4|5428.4|3
1639762060000|2021-12-17 17:27:40|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|1
1639762070000|2021-12-17 17:27:50|5434.2|5428.2|5432.4|5426.4|5435|5429|5432.4|5426.4|2
1639762080000|2021-12-17 17:28:00|5432|5426|5431.9|5425.9|5432|5426|5431.9|5425.9|4
1639762090000|2021-12-17 17:28:10|5432|5426|5435.4|5429.4|5435.4|5429.4|5432|5426|2
1639762100000|2021-12-17 17:28:20|5435.5|5429.5|5435.4|5429.4|5435.5|5429.5|5435.4|5429.4|1
1639762120000|2021-12-17 17:28:40|5435.9|5429.9|5435.5|5429.5|5435.9|5429.9|5435.4|5429.4|0
1639762130000|2021-12-17 17:28:50|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5434.2|5428.2|4
1639762140000|2021-12-17 17:29:00|5435.7|5429.7|5432.4|5426.4|5435.7|5429.7|5432.4|5426.4|1
1639762150000|2021-12-17 17:29:10|5432.2|5426.2|5431.7|5425.7|5432.2|5426.2|5431.7|5425.7|4
1639762160000|2021-12-17 17:29:20|||||||||3
1639762180000|2021-12-17 17:29:40|5431.9|5425.9|5428.5|5422.5|5431.9|5425.9|5428.5|5422.5|2
1639762190000|2021-12-17 17:29:50|5428.4|5422.4|5425.7|5419.7|5428.4|5422.4|5424.2|5418.2|34
1639762200000|2021-12-17 17:30:00|5425.9|5419.9|5424|5418|5425.9|5419.9|5424|5418|3
1639762210000|2021-12-17 17:30:10|5424.5|5418.5|5424|5418|5424.5|5418.5|5423|5417|6
1639762230000|2021-12-17 17:30:30|5422.9|5416.9|5424|5418|5424.5|5418.5|5422.7|5416.7|6
1639762240000|2021-12-17 17:30:40|5423.2|5417.2|5422.9|5416.9|5423.2|5417.2|5422.9|5416.9|1
1639762250000|2021-12-17 17:30:50|5421.5|5415.5|5418.5|5412.5|5421.9|5415.9|5418.5|5412.5|1
1639762260000|2021-12-17 17:31:00|5418.9|5412.9|5420|5414|5420|5414|5418.9|5412.9|0
1639762270000|2021-12-17 17:31:10|5419.9|5413.9|5418.5|5412.5|5420|5414|5418.5|5412.5|5
1639762280000|2021-12-17 17:31:20|5418.4|5412.4|5418|5412|5418.4|5412.4|5418|5412|0
1639762290000|2021-12-17 17:31:30|5417.9|5411.9|5412.4|5406.4|5417.9|5411.9|5412.4|5406.4|10
1639762300000|2021-12-17 17:31:40|5412.5|5406.5|5418|5412|5418|5412|5412.5|5406.5|8
1639762310000|2021-12-17 17:31:50|5417.5|5411.5|5416.5|5410.5|5418|5412|5415|5409|32
1639762320000|2021-12-17 17:32:00|5417|5411|5419|5413|5419|5413|5417|5411|6
1639762330000|2021-12-17 17:32:10|5418.2|5412.2|5417.9|5411.9|5418.2|5412.2|5417.9|5411.9|1
1639762340000|2021-12-17 17:32:20|5416.9|5410.9|5416.2|5410.2|5417|5411|5416.2|5410.2|7
1639762350000|2021-12-17 17:32:30|5416.4|5410.4|5414.5|5408.5|5416.4|5410.4|5414.4|5408.4|3
1639762360000|2021-12-17 17:32:40|5414.9|5408.9|5414|5408|5416.2|5410.2|5413.9|5407.9|9
1639762370000|2021-12-17 17:32:50|5414.5|5408.5|5414|5408|5414.5|5408.5|5414|5408|3
1639762380000|2021-12-17 17:33:00|5413.9|5407.9|5414.4|5408.4|5414.4|5408.4|5413|5407|5
1639762390000|2021-12-17 17:33:10|5414|5408|5414.4|5408.4|5414.4|5408.4|5413.7|5407.7|4
1639762400000|2021-12-17 17:33:20|5414|5408|5414|5408|5414|5408|5413.7|5407.7|1
1639762410000|2021-12-17 17:33:30|5415.9|5409.9|5413.9|5407.9|5416.5|5410.5|5413.9|5407.9|2
1639762420000|2021-12-17 17:33:40|5413|5407|5413|5407|5413|5407|5412.9|5406.9|1
1639762430000|2021-12-17 17:33:50|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.7|5408.7|1
1639762440000|2021-12-17 17:34:00|5414|5408|5414|5408|5414|5408|5414|5408|0
1639762450000|2021-12-17 17:34:10|5413.9|5407.9|5412|5406|5413.9|5407.9|5412|5406|24
1639762460000|2021-12-17 17:34:20|5411.9|5405.9|5412|5406|5412|5406|5411.7|5405.7|0
1639762470000|2021-12-17 17:34:30|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|1
1639762480000|2021-12-17 17:34:40|5412.9|5406.9|5414.9|5408.9|5415.9|5409.9|5412.9|5406.9|1
1639762490000|2021-12-17 17:34:50|5415|5409|5414.9|5408.9|5415|5409|5414.5|5408.5|2
1639762500000|2021-12-17 17:35:00|5415|5409|5416.9|5410.9|5416.9|5410.9|5415|5409|4
1639762510000|2021-12-17 17:35:10|5417.4|5411.4|5417.5|5411.5|5417.5|5411.5|5416.5|5410.5|4
1639762520000|2021-12-17 17:35:20|5417.7|5411.7|5417|5411|5419|5413|5417|5411|13
1639762530000|2021-12-17 17:35:30|5416.9|5410.9|5417|5411|5417|5411|5416.9|5410.9|1
1639762540000|2021-12-17 17:35:40|5416.4|5410.4|5415|5409|5416.4|5410.4|5415|5409|4
1639762550000|2021-12-17 17:35:50|5414.9|5408.9|5415|5409|5415.4|5409.4|5414.9|5408.9|0
1639762560000|2021-12-17 17:36:00|5414.9|5408.9|5414.9|5408.9|5415.2|5409.2|5414.9|5408.9|0
1639762570000|2021-12-17 17:36:10|5414.2|5408.2|5414.5|5408.5|5414.5|5408.5|5413.9|5407.9|3
1639762580000|2021-12-17 17:36:20|5417.5|5411.5|5417.9|5411.9|5418.9|5412.9|5417.5|5411.5|13
1639762590000|2021-12-17 17:36:30|5417.5|5411.5|5416.4|5410.4|5417.5|5411.5|5415.4|5409.4|4
1639762600000|2021-12-17 17:36:40|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|0
1639762610000|2021-12-17 17:36:50|5416.5|5410.5|5417.2|5411.2|5417.9|5411.9|5416.5|5410.5|6
1639762620000|2021-12-17 17:37:00|5417.4|5411.4|5419.5|5413.5|5419.7|5413.7|5417.4|5411.4|6
1639762630000|2021-12-17 17:37:10|5420|5414|5414.5|5408.5|5420|5414|5414.5|5408.5|18
1639762640000|2021-12-17 17:37:20|5415|5409|5412|5406|5415|5409|5411|5405|7
1639762650000|2021-12-17 17:37:30|||||||||1
1639762660000|2021-12-17 17:37:40|5411.4|5405.4|5411.9|5405.9|5411.9|5405.9|5411.4|5405.4|1
1639762670000|2021-12-17 17:37:50|5411.7|5405.7|5411.9|5405.9|5411.9|5405.9|5411.4|5405.4|1
1639762680000|2021-12-17 17:38:00|5411.2|5405.2|5411.4|5405.4|5411.5|5405.5|5411.2|5405.2|1
1639762690000|2021-12-17 17:38:10|5411|5405|5411|5405|5411|5405|5411|5405|4
1639762700000|2021-12-17 17:38:20|5410.9|5404.9|5411|5405|5411|5405|5410.7|5404.7|3
1639762710000|2021-12-17 17:38:30|5411.5|5405.5|5411.9|5405.9|5412|5406|5411.5|5405.5|1
1639762720000|2021-12-17 17:38:40|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|1
1639762740000|2021-12-17 17:39:00|5411.9|5405.9|5412.4|5406.4|5412.4|5406.4|5411.9|5405.9|6
1639762760000|2021-12-17 17:39:20|||||||||2
1639762770000|2021-12-17 17:39:30|5412|5406|5412.4|5406.4|5412.4|5406.4|5412|5406|0
1639762780000|2021-12-17 17:39:40|5412|5406|5412|5406|5412|5406|5412|5406|1
1639762790000|2021-12-17 17:39:50|5410|5404|5409.9|5403.9|5410|5404|5409.7|5403.7|6
1639762800000|2021-12-17 17:40:00|5410|5404|5411.4|5405.4|5411.9|5405.9|5410|5404|9
1639762810000|2021-12-17 17:40:10|5411.5|5405.5|5411.4|5405.4|5411.5|5405.5|5411.4|5405.4|0
1639762820000|2021-12-17 17:40:20|5411.7|5405.7|5411.9|5405.9|5411.9|5405.9|5411.7|5405.7|2
1639762830000|2021-12-17 17:40:30|5411.7|5405.7|5411.4|5405.4|5411.7|5405.7|5411.4|5405.4|0
1639762840000|2021-12-17 17:40:40|5411.5|5405.5|5411.4|5405.4|5411.9|5405.9|5411.4|5405.4|1
1639762850000|2021-12-17 17:40:50|5411.5|5405.5|5412.4|5406.4|5412.4|5406.4|5411.5|5405.5|2
1639762860000|2021-12-17 17:41:00|5412.7|5406.7|5413|5407|5413|5407|5412.7|5406.7|1
1639762870000|2021-12-17 17:41:10|||||||||30
1639762880000|2021-12-17 17:41:20|||||||||3
1639762890000|2021-12-17 17:41:30|5412.9|5406.9|5417|5411|5417|5411|5412.9|5406.9|45
1639762900000|2021-12-17 17:41:40|5417.7|5411.7|5417.4|5411.4|5417.9|5411.9|5417.2|5411.2|26
1639762910000|2021-12-17 17:41:50|5419.4|5413.4|5422|5416|5422|5416|5419.4|5413.4|66
1639762920000|2021-12-17 17:42:00|5421.7|5415.7|5426.9|5420.9|5426.9|5420.9|5421.7|5415.7|10
1639762930000|2021-12-17 17:42:10|5427|5421|5422.2|5416.2|5427|5421|5422|5416|10
1639762940000|2021-12-17 17:42:20|5424.7|5418.7|5423.4|5417.4|5424.7|5418.7|5423.2|5417.2|5
1639762960000|2021-12-17 17:42:40|5422|5416|5421|5415|5422|5416|5421|5415|1
1639762970000|2021-12-17 17:42:50|5421.2|5415.2|5424.2|5418.2|5424.2|5418.2|5421|5415|0
1639762980000|2021-12-17 17:43:00|5425.4|5419.4|5427.5|5421.5|5427.5|5421.5|5425.4|5419.4|6
1639762990000|2021-12-17 17:43:10|5421|5415|5421|5415|5421|5415|5421|5415|6
1639763020000|2021-12-17 17:43:40|5419.5|5413.5|5422.9|5416.9|5422.9|5416.9|5419|5413|7
1639763030000|2021-12-17 17:43:50|5423.7|5417.7|5423|5417|5424|5418|5423|5417|9
1639763040000|2021-12-17 17:44:00|5423.4|5417.4|5425.5|5419.5|5426.7|5420.7|5423.4|5417.4|5
1639763050000|2021-12-17 17:44:10|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1639763060000|2021-12-17 17:44:20|||||||||3
1639763070000|2021-12-17 17:44:30|5427.2|5421.2|5425|5419|5427.2|5421.2|5425|5419|9
1639763080000|2021-12-17 17:44:40|5425.2|5419.2|5425.5|5419.5|5425.5|5419.5|5425|5419|4
1639763090000|2021-12-17 17:44:50|5425.9|5419.9|5426.2|5420.2|5426.2|5420.2|5425.7|5419.7|14
1639763100000|2021-12-17 17:45:00|5425.7|5419.7|5425.2|5419.2|5425.7|5419.7|5425|5419|10
1639763110000|2021-12-17 17:45:10|5427.5|5421.5|5428.5|5422.5|5428.5|5422.5|5427.5|5421.5|5
1639763120000|2021-12-17 17:45:20|5429|5423|5427.5|5421.5|5429|5423|5427.5|5421.5|3
1639763130000|2021-12-17 17:45:30|5427.4|5421.4|5427.5|5421.5|5428|5422|5427|5421|0
1639763140000|2021-12-17 17:45:40|5428|5422|5428.2|5422.2|5428.5|5422.5|5428|5422|0
1639763150000|2021-12-17 17:45:50|5428.5|5422.5|5428.7|5422.7|5428.7|5422.7|5428.2|5422.2|13
1639763160000|2021-12-17 17:46:00|5425.4|5419.4|5422.7|5416.7|5428.2|5422.2|5422.4|5416.4|20
1639763170000|2021-12-17 17:46:10|5425.2|5419.2|5425.9|5419.9|5425.9|5419.9|5425.2|5419.2|4
1639763180000|2021-12-17 17:46:20|5425.2|5419.2|5425.7|5419.7|5425.7|5419.7|5425.2|5419.2|2
1639763190000|2021-12-17 17:46:30|5425.5|5419.5|5425.2|5419.2|5425.5|5419.5|5425.2|5419.2|0
1639763210000|2021-12-17 17:46:50|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5
1639763230000|2021-12-17 17:47:10|5427.7|5421.7|5428.4|5422.4|5428.7|5422.7|5427.7|5421.7|11
1639763240000|2021-12-17 17:47:20|5428.2|5422.2|5426.4|5420.4|5428.2|5422.2|5426.4|5420.4|5
1639763250000|2021-12-17 17:47:30|5427|5421|5426.9|5420.9|5427.7|5421.7|5426.7|5420.7|3
1639763260000|2021-12-17 17:47:40|5427|5421|5426.7|5420.7|5427|5421|5426.7|5420.7|3
1639763270000|2021-12-17 17:47:50|5426.5|5420.5|5422.5|5416.5|5426.5|5420.5|5422|5416|4
1639763280000|2021-12-17 17:48:00|5423|5417|5423.5|5417.5|5424|5418|5423|5417|2
1639763290000|2021-12-17 17:48:10|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|18
1639763300000|2021-12-17 17:48:20|5424|5418|5423.9|5417.9|5424|5418|5423.9|5417.9|6
1639763310000|2021-12-17 17:48:30|5422.7|5416.7|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|21
1639763320000|2021-12-17 17:48:40|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.4|5416.4|6
1639763330000|2021-12-17 17:48:50|5422.7|5416.7|5422.4|5416.4|5422.7|5416.7|5422.4|5416.4|0
1639763340000|2021-12-17 17:49:00|5420.9|5414.9|5422|5416|5423|5417|5420.4|5414.4|4
1639763350000|2021-12-17 17:49:10|5423.2|5417.2|5422|5416|5423.2|5417.2|5422|5416|0
1639763360000|2021-12-17 17:49:20|5417.4|5411.4|5415.7|5409.7|5419.4|5413.4|5415|5409|33
1639763370000|2021-12-17 17:49:30|5416.4|5410.4|5416.5|5410.5|5416.5|5410.5|5416.4|5410.4|1
1639763380000|2021-12-17 17:49:40|5417.5|5411.5|5418.5|5412.5|5418.5|5412.5|5417.5|5411.5|0
1639763390000|2021-12-17 17:49:50|5419.5|5413.5|5419.9|5413.9|5419.9|5413.9|5419.5|5413.5|3
1639763400000|2021-12-17 17:50:00|5420.5|5414.5|5420|5414|5421.9|5415.9|5420|5414|7
1639763420000|2021-12-17 17:50:20|||||||||1
1639763430000|2021-12-17 17:50:30|5419.9|5413.9|5417.9|5411.9|5419.9|5413.9|5417.9|5411.9|3
1639763440000|2021-12-17 17:50:40|5416.9|5410.9|5416.7|5410.7|5416.9|5410.9|5416.7|5410.7|3
1639763450000|2021-12-17 17:50:50|5415.2|5409.2|5417|5411|5417|5411|5415.2|5409.2|4
1639763460000|2021-12-17 17:51:00|5416.9|5410.9|5417|5411|5417|5411|5416.5|5410.5|0
1639763490000|2021-12-17 17:51:30|5417.2|5411.2|5419.9|5413.9|5419.9|5413.9|5417.2|5411.2|4
1639763500000|2021-12-17 17:51:40|||||||||1
1639763510000|2021-12-17 17:51:50|||||||||1
1639763520000|2021-12-17 17:52:00|5419.7|5413.7|5419.5|5413.5|5419.9|5413.9|5419.4|5413.4|0
1639763530000|2021-12-17 17:52:10|5419.4|5413.4|5417.2|5411.2|5419.4|5413.4|5417.2|5411.2|2
1639763540000|2021-12-17 17:52:20|5416.2|5410.2|5414.2|5408.2|5416.2|5410.2|5414.2|5408.2|2
1639763550000|2021-12-17 17:52:30|5414.4|5408.4|5414.2|5408.2|5414.4|5408.4|5414.2|5408.2|1
1639763560000|2021-12-17 17:52:40|5413.9|5407.9|5414.4|5408.4|5414.4|5408.4|5413.9|5407.9|27
1639763570000|2021-12-17 17:52:50|5414.2|5408.2|5414.4|5408.4|5414.4|5408.4|5414.2|5408.2|1
1639763580000|2021-12-17 17:53:00|5414.5|5408.5|5415.4|5409.4|5415.4|5409.4|5413.7|5407.7|8
1639763590000|2021-12-17 17:53:10|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|3
1639763600000|2021-12-17 17:53:20|||||||||8
1639763610000|2021-12-17 17:53:30|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1639763620000|2021-12-17 17:53:40|5414.2|5408.2|5414.4|5408.4|5414.4|5408.4|5413.9|5407.9|0
1639763640000|2021-12-17 17:54:00|5415|5409|5415|5409|5415|5409|5415|5409|6
1639763670000|2021-12-17 17:54:30|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5
1639763680000|2021-12-17 17:54:40|5416.4|5410.4|5415.5|5409.5|5416.7|5410.7|5415.5|5409.5|7
1639763690000|2021-12-17 17:54:50|5415.4|5409.4|5415.5|5409.5|5415.5|5409.5|5415.4|5409.4|1
1639763700000|2021-12-17 17:55:00|5415.9|5409.9|5417.5|5411.5|5417.5|5411.5|5415.9|5409.9|0
1639763710000|2021-12-17 17:55:10|5418.2|5412.2|5420.4|5414.4|5420.4|5414.4|5418.2|5412.2|3
1639763730000|2021-12-17 17:55:30|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|1
1639763740000|2021-12-17 17:55:40|5416.4|5410.4|5417.4|5411.4|5417.4|5411.4|5416|5410|5
1639763750000|2021-12-17 17:55:50|5417.5|5411.5|5419.4|5413.4|5419.4|5413.4|5417.5|5411.5|0
1639763760000|2021-12-17 17:56:00|5419.2|5413.2|5418.9|5412.9|5419.4|5413.4|5418.9|5412.9|2
1639763770000|2021-12-17 17:56:10|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.2|5412.2|0
1639763780000|2021-12-17 17:56:20|||||||||3
1639763790000|2021-12-17 17:56:30|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|0
1639763800000|2021-12-17 17:56:40|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.7|5411.7|0
1639763810000|2021-12-17 17:56:50|5417.2|5411.2|5418.5|5412.5|5418.9|5412.9|5416.9|5410.9|2
1639763820000|2021-12-17 17:57:00|5418.9|5412.9|5418.5|5412.5|5418.9|5412.9|5418.5|5412.5|0
1639763830000|2021-12-17 17:57:10|5418.4|5412.4|5418.2|5412.2|5418.4|5412.4|5418.2|5412.2|0
1639763840000|2021-12-17 17:57:20|5417.2|5411.2|5417.7|5411.7|5417.7|5411.7|5417.2|5411.2|5
1639763850000|2021-12-17 17:57:30|5418|5412|5418.5|5412.5|5418.5|5412.5|5418|5412|2
1639763860000|2021-12-17 17:57:40|5418.4|5412.4|5418.2|5412.2|5418.4|5412.4|5418.2|5412.2|6
1639763870000|2021-12-17 17:57:50|5418|5412|5417.4|5411.4|5418|5412|5417.4|5411.4|0
1639763880000|2021-12-17 17:58:00|5417.2|5411.2|5416.9|5410.9|5417.2|5411.2|5416.9|5410.9|0
1639763890000|2021-12-17 17:58:10|5417|5411|5417.5|5411.5|5417.5|5411.5|5416.9|5410.9|2
1639763900000|2021-12-17 17:58:20|5417.9|5411.9|5418|5412|5418|5412|5417.9|5411.9|1
1639763910000|2021-12-17 17:58:30|5417.9|5411.9|5418|5412|5418.2|5412.2|5417.9|5411.9|25
1639763920000|2021-12-17 17:58:40|5417.9|5411.9|5418|5412|5418|5412|5417.9|5411.9|0
1639763930000|2021-12-17 17:58:50|5418.2|5412.2|5418.4|5412.4|5418.5|5412.5|5418|5412|7
1639763940000|2021-12-17 17:59:00|5417.9|5411.9|5417|5411|5417.9|5411.9|5417|5411|3
1639763960000|2021-12-17 17:59:20|5415.7|5409.7|5414.9|5408.9|5415.7|5409.7|5414.7|5408.7|2
1639763970000|2021-12-17 17:59:30|5414.7|5408.7|5414.7|5408.7|5414.9|5408.9|5414.7|5408.7|0
1639763980000|2021-12-17 17:59:40|5412.9|5406.9|5413.2|5407.2|5413.2|5407.2|5411.9|5405.9|3
1639764030000|2021-12-17 18:00:30|5412.7|5406.7|5413.5|5407.5|5413.5|5407.5|5412.7|5406.7|0
1639764040000|2021-12-17 18:00:40|5414|5408|5414|5408|5414|5408|5414|5408|0
1639764050000|2021-12-17 18:00:50|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|1
1639764060000|2021-12-17 18:01:00|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5
1639764070000|2021-12-17 18:01:10|5413.9|5407.9|5413|5407|5413.9|5407.9|5413|5407|5
1639764080000|2021-12-17 18:01:20|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|1
1639764100000|2021-12-17 18:01:40|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|0
1639764110000|2021-12-17 18:01:50|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|7
1639764120000|2021-12-17 18:02:00|5412.9|5406.9|5417.7|5411.7|5417.7|5411.7|5412.9|5406.9|2
1639764130000|2021-12-17 18:02:10|5417.5|5411.5|5416.7|5410.7|5417.5|5411.5|5416.7|5410.7|0
1639764140000|2021-12-17 18:02:20|5417.2|5411.2|5419|5413|5419|5413|5417.2|5411.2|13
1639764170000|2021-12-17 18:02:50|5418.9|5412.9|5417.9|5411.9|5418.9|5412.9|5417.9|5411.9|1
1639764180000|2021-12-17 18:03:00|5417.7|5411.7|5416.5|5410.5|5417.7|5411.7|5416.5|5410.5|0
1639764190000|2021-12-17 18:03:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.5|5410.5|0
1639764220000|2021-12-17 18:03:40|5416.5|5410.5|5415.9|5409.9|5416.5|5410.5|5415.9|5409.9|1
1639764230000|2021-12-17 18:03:50|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|2
1639764240000|2021-12-17 18:04:00|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1639764250000|2021-12-17 18:04:10|5417.9|5411.9|5418|5412|5418|5412|5417.9|5411.9|7
1639764260000|2021-12-17 18:04:20|5417.4|5411.4|5417.2|5411.2|5417.4|5411.4|5417.2|5411.2|1
1639764270000|2021-12-17 18:04:30|5417.4|5411.4|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|5
1639764290000|2021-12-17 18:04:50|5416.2|5410.2|5416|5410|5416.2|5410.2|5416|5410|0
1639764300000|2021-12-17 18:05:00|5415.9|5409.9|5417.4|5411.4|5417.4|5411.4|5415.9|5409.9|0
1639764310000|2021-12-17 18:05:10|5417.5|5411.5|5419|5413|5419|5413|5417.5|5411.5|3
1639764320000|2021-12-17 18:05:20|5418.9|5412.9|5420.2|5414.2|5420.2|5414.2|5418.9|5412.9|5
1639764330000|2021-12-17 18:05:30|5419.9|5413.9|5419.4|5413.4|5420.4|5414.4|5419.4|5413.4|2
1639764340000|2021-12-17 18:05:40|5419.2|5413.2|5418.4|5412.4|5419.2|5413.2|5418.4|5412.4|0
1639764360000|2021-12-17 18:06:00|5417.7|5411.7|5418|5412|5418|5412|5417.7|5411.7|0
1639764370000|2021-12-17 18:06:10|||||||||3
1639764380000|2021-12-17 18:06:20|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|0
1639764390000|2021-12-17 18:06:30|5417.2|5411.2|5418.5|5412.5|5418.5|5412.5|5417.2|5411.2|1
1639764410000|2021-12-17 18:06:50|5418.4|5412.4|5417.9|5411.9|5418.4|5412.4|5417.9|5411.9|1
1639764420000|2021-12-17 18:07:00|5416.7|5410.7|5417.4|5411.4|5417.5|5411.5|5415.4|5409.4|8
1639764430000|2021-12-17 18:07:10|5417.5|5411.5|5416.2|5410.2|5418|5412|5416.2|5410.2|2
1639764450000|2021-12-17 18:07:30|||||||||3
1639764460000|2021-12-17 18:07:40|5416.4|5410.4|5416.7|5410.7|5416.7|5410.7|5416.2|5410.2|0
1639764470000|2021-12-17 18:07:50|5416.9|5410.9|5416.7|5410.7|5416.9|5410.9|5416.7|5410.7|0
1639764490000|2021-12-17 18:08:10|||||||||5
1639764500000|2021-12-17 18:08:20|||||||||3
1639764510000|2021-12-17 18:08:30|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1639764520000|2021-12-17 18:08:40|5418.7|5412.7|5419.2|5413.2|5419.5|5413.5|5418.2|5412.2|23
1639764530000|2021-12-17 18:08:50|5419|5413|5419|5413|5419|5413|5419|5413|1
1639764540000|2021-12-17 18:09:00|5419.2|5413.2|5421.4|5415.4|5421.4|5415.4|5418.9|5412.9|1
1639764550000|2021-12-17 18:09:10|5421.7|5415.7|5420|5414|5421.7|5415.7|5420|5414|1
1639764560000|2021-12-17 18:09:20|5419.2|5413.2|5421|5415|5421.2|5415.2|5419.2|5413.2|0
1639764570000|2021-12-17 18:09:30|5421.2|5415.2|5422|5416|5422|5416|5421.2|5415.2|0
1639764580000|2021-12-17 18:09:40|5420.5|5414.5|5423|5417|5423|5417|5419|5413|13
1639764590000|2021-12-17 18:09:50|5423.4|5417.4|5422.4|5416.4|5423.4|5417.4|5422.4|5416.4|0
1639764600000|2021-12-17 18:10:00|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1639764610000|2021-12-17 18:10:10|5423|5417|5423|5417|5423|5417|5423|5417|1
1639764620000|2021-12-17 18:10:20|5422.9|5416.9|5422.5|5416.5|5423|5417|5422.5|5416.5|3
1639764630000|2021-12-17 18:10:30|5422.4|5416.4|5423|5417|5423|5417|5422.4|5416.4|0
1639764640000|2021-12-17 18:10:40|5423.4|5417.4|5425|5419|5425|5419|5422.7|5416.7|11
1639764650000|2021-12-17 18:10:50|5424.7|5418.7|5423.4|5417.4|5424.7|5418.7|5423.2|5417.2|1
1639764660000|2021-12-17 18:11:00|5423.2|5417.2|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|0
1639764670000|2021-12-17 18:11:10|||||||||1
1639764680000|2021-12-17 18:11:20|5421.9|5415.9|5418.7|5412.7|5422.2|5416.2|5418.7|5412.7|6
1639764690000|2021-12-17 18:11:30|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|1
1639764700000|2021-12-17 18:11:40|5420.2|5414.2|5419.2|5413.2|5420.4|5414.4|5419.2|5413.2|5
1639764710000|2021-12-17 18:11:50|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1639764720000|2021-12-17 18:12:00|5419|5413|5419.9|5413.9|5420|5414|5419|5413|0
1639764730000|2021-12-17 18:12:10|5418.9|5412.9|5418.7|5412.7|5419.4|5413.4|5418.7|5412.7|0
1639764740000|2021-12-17 18:12:20|5417.9|5411.9|5418.2|5412.2|5418.2|5412.2|5417.9|5411.9|2
1639764750000|2021-12-17 18:12:30|5418|5412|5418.2|5412.2|5418.2|5412.2|5418|5412|4
1639764760000|2021-12-17 18:12:40|5417.7|5411.7|5417.4|5411.4|5417.7|5411.7|5417.2|5411.2|1
1639764770000|2021-12-17 18:12:50|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|1
1639764780000|2021-12-17 18:13:00|5417.9|5411.9|5418.7|5412.7|5418.7|5412.7|5417.9|5411.9|0
1639764790000|2021-12-17 18:13:10|5418.9|5412.9|5418.9|5412.9|5419.4|5413.4|5418|5412|2
1639764800000|2021-12-17 18:13:20|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.4|5412.4|0
1639764810000|2021-12-17 18:13:30|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1639764830000|2021-12-17 18:13:50|5419|5413|5419|5413|5419|5413|5419|5413|3
1639764840000|2021-12-17 18:14:00|5419.5|5413.5|5420.2|5414.2|5421|5415|5419.5|5413.5|2
1639764850000|2021-12-17 18:14:10|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|0
1639764860000|2021-12-17 18:14:20|5419.2|5413.2|5419.7|5413.7|5419.7|5413.7|5419.2|5413.2|3
1639764880000|2021-12-17 18:14:40|5419.9|5413.9|5420.2|5414.2|5420.4|5414.4|5419.9|5413.9|2
1639764890000|2021-12-17 18:14:50|5420.4|5414.4|5420.2|5414.2|5420.4|5414.4|5420.2|5414.2|1
1639764900000|2021-12-17 18:15:00|5420.4|5414.4|5420.2|5414.2|5420.4|5414.4|5420.2|5414.2|0
1639764920000|2021-12-17 18:15:20|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.7|5413.7|4
1639764930000|2021-12-17 18:15:30|5420|5414|5421.2|5415.2|5422.2|5416.2|5419.9|5413.9|8
1639764950000|2021-12-17 18:15:50|5421.4|5415.4|5421.2|5415.2|5421.4|5415.4|5421.2|5415.2|0
1639764960000|2021-12-17 18:16:00|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1639764970000|2021-12-17 18:16:10|5420.9|5414.9|5420.4|5414.4|5422.7|5416.7|5420.4|5414.4|3
1639764980000|2021-12-17 18:16:20|5420.2|5414.2|5418.4|5412.4|5420.2|5414.2|5417.7|5411.7|2
1639764990000|2021-12-17 18:16:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1639765000000|2021-12-17 18:16:40|5418.4|5412.4|5418.2|5412.2|5418.4|5412.4|5417.9|5411.9|0
1639765010000|2021-12-17 18:16:50|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|0
1639765020000|2021-12-17 18:17:00|5417.9|5411.9|5418.9|5412.9|5419|5413|5417.9|5411.9|0
1639765030000|2021-12-17 18:17:10|5418.2|5412.2|5417.9|5411.9|5418.2|5412.2|5417.9|5411.9|5
1639765040000|2021-12-17 18:17:20|5417.7|5411.7|5417.9|5411.9|5417.9|5411.9|5417.7|5411.7|3
1639765050000|2021-12-17 18:17:30|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|0
1639765070000|2021-12-17 18:17:50|5418.4|5412.4|5418.2|5412.2|5418.4|5412.4|5418.2|5412.2|1
1639765080000|2021-12-17 18:18:00|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1639765100000|2021-12-17 18:18:20|5417.9|5411.9|5417.7|5411.7|5417.9|5411.9|5417.7|5411.7|1
1639765110000|2021-12-17 18:18:30|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|1
1639765130000|2021-12-17 18:18:50|5420|5414|5420.7|5414.7|5420.7|5414.7|5419.9|5413.9|2
1639765140000|2021-12-17 18:19:00|5420.2|5414.2|5419.7|5413.7|5420.4|5414.4|5419.7|5413.7|1
1639765150000|2021-12-17 18:19:10|5418.9|5412.9|5419.4|5413.4|5419.4|5413.4|5418.9|5412.9|0
1639765160000|2021-12-17 18:19:20|5419.2|5413.2|5419.4|5413.4|5419.4|5413.4|5419.2|5413.2|1
1639765170000|2021-12-17 18:19:30|5420.4|5414.4|5420.5|5414.5|5421|5415|5420.4|5414.4|1
1639765180000|2021-12-17 18:19:40|5420.4|5414.4|5421|5415|5421|5415|5420.4|5414.4|0
1639765190000|2021-12-17 18:19:50|5420.9|5414.9|5420.5|5414.5|5421.5|5415.5|5420.5|5414.5|6
1639765200000|2021-12-17 18:20:00|5420.4|5414.4|5420.9|5414.9|5420.9|5414.9|5420.2|5414.2|1
1639765210000|2021-12-17 18:20:10|5421|5415|5420.9|5414.9|5421|5415|5420.9|5414.9|0
1639765220000|2021-12-17 18:20:20|5420.7|5414.7|5419.7|5413.7|5420.7|5414.7|5419.7|5413.7|3
1639765230000|2021-12-17 18:20:30|5419.4|5413.4|5418.7|5412.7|5420.2|5414.2|5418.7|5412.7|2
1639765250000|2021-12-17 18:20:50|5418.5|5412.5|5417.7|5411.7|5418.5|5412.5|5417.7|5411.7|2
1639765260000|2021-12-17 18:21:00|5417.4|5411.4|5415|5409|5417.7|5411.7|5415|5409|18
1639765280000|2021-12-17 18:21:20|5414.9|5408.9|5414.9|5408.9|5415|5409|5414.9|5408.9|16
1639765290000|2021-12-17 18:21:30|5416.4|5410.4|5418.9|5412.9|5418.9|5412.9|5416.4|5410.4|3
1639765300000|2021-12-17 18:21:40|5418.2|5412.2|5417.5|5411.5|5418.5|5412.5|5417.5|5411.5|0
1639765310000|2021-12-17 18:21:50|5417.9|5411.9|5417.9|5411.9|5418|5412|5417.4|5411.4|0
1639765320000|2021-12-17 18:22:00|5418|5412|5417.9|5411.9|5418|5412|5417.9|5411.9|0
1639765330000|2021-12-17 18:22:10|5418|5412|5418|5412|5418|5412|5418|5412|7
1639765340000|2021-12-17 18:22:20|||||||||2
1639765350000|2021-12-17 18:22:30|5417.5|5411.5|5417|5411|5417.5|5411.5|5417|5411|12
1639765360000|2021-12-17 18:22:40|5417.2|5411.2|5416|5410|5417.5|5411.5|5416|5410|0
1639765370000|2021-12-17 18:22:50|5415.9|5409.9|5416|5410|5416|5410|5415.9|5409.9|0
1639765380000|2021-12-17 18:23:00|5415.5|5409.5|5416|5410|5416|5410|5415.5|5409.5|3
1639765390000|2021-12-17 18:23:10|||||||||5
1639765400000|2021-12-17 18:23:20|||||||||4
1639765410000|2021-12-17 18:23:30|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|0
1639765420000|2021-12-17 18:23:40|5416.9|5410.9|5416.9|5410.9|5417.2|5411.2|5416.9|5410.9|4
1639765430000|2021-12-17 18:23:50|5416.7|5410.7|5417.4|5411.4|5418.2|5412.2|5416.4|5410.4|8
1639765440000|2021-12-17 18:24:00|5417.7|5411.7|5416.7|5410.7|5417.7|5411.7|5415.7|5409.7|7
1639765450000|2021-12-17 18:24:10|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|0
1639765460000|2021-12-17 18:24:20|5416.7|5410.7|5416.9|5410.9|5416.9|5410.9|5416.7|5410.7|0
1639765470000|2021-12-17 18:24:30|5416.4|5410.4|5416|5410|5416.4|5410.4|5416|5410|4
1639765480000|2021-12-17 18:24:40|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|2
1639765490000|2021-12-17 18:24:50|5416.2|5410.2|5416.4|5410.4|5416.4|5410.4|5416.2|5410.2|3
1639765500000|2021-12-17 18:25:00|5416|5410|5418|5412|5418|5412|5415.9|5409.9|0
1639765510000|2021-12-17 18:25:10|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1639765520000|2021-12-17 18:25:20|5418.5|5412.5|5418|5412|5418.5|5412.5|5415.9|5409.9|6
1639765530000|2021-12-17 18:25:30|5418.2|5412.2|5419.9|5413.9|5419.9|5413.9|5418.2|5412.2|1
1639765540000|2021-12-17 18:25:40|5420|5414|5419.4|5413.4|5420.2|5414.2|5419.4|5413.4|4
1639765550000|2021-12-17 18:25:50|5418.9|5412.9|5418.7|5412.7|5418.9|5412.9|5418.7|5412.7|5
1639765570000|2021-12-17 18:26:10|5416.7|5410.7|5418.9|5412.9|5418.9|5412.9|5416.7|5410.7|4
1639765580000|2021-12-17 18:26:20|5420.2|5414.2|5420.4|5414.4|5420.4|5414.4|5419.9|5413.9|5
1639765590000|2021-12-17 18:26:30|5420.5|5414.5|5420.4|5414.4|5420.5|5414.5|5420.4|5414.4|1
1639765600000|2021-12-17 18:26:40|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|0
1639765610000|2021-12-17 18:26:50|5420.2|5414.2|5422.7|5416.7|5422.7|5416.7|5420.2|5414.2|4
1639765620000|2021-12-17 18:27:00|5423.7|5417.7|5423.7|5417.7|5423.9|5417.9|5423.7|5417.7|5
1639765630000|2021-12-17 18:27:10|||||||||1
1639765640000|2021-12-17 18:27:20|5423.4|5417.4|5422.9|5416.9|5423.4|5417.4|5422.7|5416.7|0
1639765650000|2021-12-17 18:27:30|5423|5417|5423.7|5417.7|5423.7|5417.7|5423|5417|0
1639765660000|2021-12-17 18:27:40|5423.5|5417.5|5422.9|5416.9|5423.5|5417.5|5422.7|5416.7|1
1639765670000|2021-12-17 18:27:50|5423.7|5417.7|5422.7|5416.7|5423.7|5417.7|5422.2|5416.2|4
1639765680000|2021-12-17 18:28:00|5422.2|5416.2|5421.7|5415.7|5422.2|5416.2|5421.7|5415.7|4
1639765690000|2021-12-17 18:28:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|1
1639765700000|2021-12-17 18:28:20|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|1
1639765710000|2021-12-17 18:28:30|5420.4|5414.4|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|0
1639765720000|2021-12-17 18:28:40|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|1
1639765730000|2021-12-17 18:28:50|5420.9|5414.9|5420.7|5414.7|5420.9|5414.9|5420.7|5414.7|0
1639765740000|2021-12-17 18:29:00|5420.5|5414.5|5419.7|5413.7|5420.5|5414.5|5418.4|5412.4|1
1639765760000|2021-12-17 18:29:20|||||||||4
1639765780000|2021-12-17 18:29:40|5419.5|5413.5|5418.4|5412.4|5419.7|5413.7|5418.4|5412.4|10
1639765790000|2021-12-17 18:29:50|5418.9|5412.9|5418.2|5412.2|5419.7|5413.7|5418.2|5412.2|6
1639765800000|2021-12-17 18:30:00|5418|5412|5418.4|5412.4|5418.5|5412.5|5416.7|5410.7|6
1639765810000|2021-12-17 18:30:10|5418.5|5412.5|5418.9|5412.9|5418.9|5412.9|5418.5|5412.5|6
1639765820000|2021-12-17 18:30:20|5418.7|5412.7|5418.9|5412.9|5418.9|5412.9|5418.5|5412.5|5
1639765830000|2021-12-17 18:30:30|5418.7|5412.7|5417.7|5411.7|5418.7|5412.7|5417|5411|2
1639765840000|2021-12-17 18:30:40|5417.9|5411.9|5417.7|5411.7|5417.9|5411.9|5417.7|5411.7|0
1639765850000|2021-12-17 18:30:50|5417.9|5411.9|5416.7|5410.7|5417.9|5411.9|5416.5|5410.5|2
1639765860000|2021-12-17 18:31:00|5416.9|5410.9|5417.4|5411.4|5417.4|5411.4|5416.7|5410.7|3
1639765870000|2021-12-17 18:31:10|5417.2|5411.2|5416.4|5410.4|5417.2|5411.2|5415.7|5409.7|6
1639765880000|2021-12-17 18:31:20|5416|5410|5416|5410|5416|5410|5416|5410|0
1639765890000|2021-12-17 18:31:30|5416.7|5410.7|5416.4|5410.4|5416.7|5410.7|5416.2|5410.2|2
1639765900000|2021-12-17 18:31:40|5415.9|5409.9|5416.4|5410.4|5416.4|5410.4|5415.9|5409.9|1
1639765910000|2021-12-17 18:31:50|5416|5410|5415|5409|5416|5410|5414.5|5408.5|17
1639765940000|2021-12-17 18:32:20|||||||||4
1639765950000|2021-12-17 18:32:30|5415.9|5409.9|5411.7|5405.7|5415.9|5409.9|5411.7|5405.7|23
1639765960000|2021-12-17 18:32:40|5411.9|5405.9|5412.2|5406.2|5412.7|5406.7|5411.7|5405.7|1
1639765970000|2021-12-17 18:32:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.7|5405.7|0
1639765980000|2021-12-17 18:33:00|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|9
1639765990000|2021-12-17 18:33:10|5411.9|5405.9|5411.4|5405.4|5411.9|5405.9|5411.2|5405.2|3
1639766000000|2021-12-17 18:33:20|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|8
1639766010000|2021-12-17 18:33:30|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|1
1639766020000|2021-12-17 18:33:40|5410.7|5404.7|5411.7|5405.7|5411.7|5405.7|5410.7|5404.7|1
1639766030000|2021-12-17 18:33:50|5412|5406|5412|5406|5412.7|5406.7|5412|5406|0
1639766040000|2021-12-17 18:34:00|5411.7|5405.7|5411.7|5405.7|5412.2|5406.2|5411.7|5405.7|2
1639766050000|2021-12-17 18:34:10|||||||||3
1639766060000|2021-12-17 18:34:20|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|1
1639766070000|2021-12-17 18:34:30|5409.7|5403.7|5405|5399|5409.7|5403.7|5404.4|5398.4|13
1639766080000|2021-12-17 18:34:40|5404.9|5398.9|5406.2|5400.2|5406.2|5400.2|5404.5|5398.5|6
1639766090000|2021-12-17 18:34:50|5406.7|5400.7|5406.2|5400.2|5406.9|5400.9|5406.2|5400.2|7
1639766100000|2021-12-17 18:35:00|5405.4|5399.4|5405.4|5399.4|5405.5|5399.5|5404.9|5398.9|2
1639766110000|2021-12-17 18:35:10|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|1
1639766120000|2021-12-17 18:35:20|5405.9|5399.9|5405.4|5399.4|5405.9|5399.9|5404.9|5398.9|12
1639766130000|2021-12-17 18:35:30|5404.7|5398.7|5404|5398|5404.7|5398.7|5403.9|5397.9|5
1639766140000|2021-12-17 18:35:40|5404.4|5398.4|5405.4|5399.4|5405.5|5399.5|5404.4|5398.4|1
1639766150000|2021-12-17 18:35:50|5405.7|5399.7|5405.4|5399.4|5405.7|5399.7|5405.4|5399.4|0
1639766160000|2021-12-17 18:36:00|5405.5|5399.5|5405.4|5399.4|5406|5400|5405.4|5399.4|6
1639766180000|2021-12-17 18:36:20|5405|5399|5405|5399|5405|5399|5405|5399|0
1639766190000|2021-12-17 18:36:30|5405.4|5399.4|5405|5399|5405.4|5399.4|5405|5399|1
1639766200000|2021-12-17 18:36:40|5404.5|5398.5|5404.4|5398.4|5404.5|5398.5|5404.4|5398.4|3
1639766230000|2021-12-17 18:37:10|5404.2|5398.2|5404.4|5398.4|5404.4|5398.4|5404.2|5398.2|2
1639766240000|2021-12-17 18:37:20|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|2
1639766250000|2021-12-17 18:37:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|1
1639766260000|2021-12-17 18:37:40|5405.4|5399.4|5405.5|5399.5|5405.5|5399.5|5405.4|5399.4|0
1639766270000|2021-12-17 18:37:50|5405.4|5399.4|5405.4|5399.4|5405.7|5399.7|5405.4|5399.4|0
1639766280000|2021-12-17 18:38:00|5405.7|5399.7|5405.4|5399.4|5406|5400|5405.2|5399.2|5
1639766290000|2021-12-17 18:38:10|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1639766300000|2021-12-17 18:38:20|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|4
1639766310000|2021-12-17 18:38:30|5405.2|5399.2|5404.9|5398.9|5405.2|5399.2|5404.9|5398.9|0
1639766320000|2021-12-17 18:38:40|5405.7|5399.7|5405.4|5399.4|5405.7|5399.7|5405.4|5399.4|1
1639766330000|2021-12-17 18:38:50|5405.2|5399.2|5405|5399|5405.7|5399.7|5404.9|5398.9|1
1639766340000|2021-12-17 18:39:00|5405.5|5399.5|5405|5399|5407.5|5401.5|5404.9|5398.9|12
1639766360000|2021-12-17 18:39:20|||||||||4
1639766370000|2021-12-17 18:39:30|5404.7|5398.7|5404.7|5398.7|5404.9|5398.9|5404.7|5398.7|2
1639766380000|2021-12-17 18:39:40|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639766390000|2021-12-17 18:39:50|5405|5399|5405.4|5399.4|5405.4|5399.4|5405|5399|0
1639766400000|2021-12-17 18:40:00|5407.2|5401.2|5406.2|5400.2|5407.2|5401.2|5406.2|5400.2|6
1639766410000|2021-12-17 18:40:10|5406.4|5400.4|5405.7|5399.7|5406.4|5400.4|5405.7|5399.7|2
1639766420000|2021-12-17 18:40:20|5405.4|5399.4|5403.7|5397.7|5405.4|5399.4|5403.5|5397.5|0
1639766430000|2021-12-17 18:40:30|5404|5398|5404|5398|5404|5398|5404|5398|0
1639766440000|2021-12-17 18:40:40|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|3
1639766450000|2021-12-17 18:40:50|5404|5398|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|1
1639766470000|2021-12-17 18:41:10|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|2
1639766480000|2021-12-17 18:41:20|5405.4|5399.4|5405.4|5399.4|5405.7|5399.7|5405.4|5399.4|3
1639766500000|2021-12-17 18:41:40|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1639766510000|2021-12-17 18:41:50|5404|5398|5403.9|5397.9|5404|5398|5403.9|5397.9|4
1639766520000|2021-12-17 18:42:00|5405|5399|5406.7|5400.7|5406.7|5400.7|5402.5|5396.5|22
1639766530000|2021-12-17 18:42:10|5406.9|5400.9|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|0
1639766540000|2021-12-17 18:42:20|5406.5|5400.5|5406.4|5400.4|5406.5|5400.5|5406.4|5400.4|0
1639766550000|2021-12-17 18:42:30|||||||||1
1639766560000|2021-12-17 18:42:40|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639766570000|2021-12-17 18:42:50|5407|5401|5406.9|5400.9|5407.2|5401.2|5406.9|5400.9|1
1639766590000|2021-12-17 18:43:10|5406.7|5400.7|5405.5|5399.5|5406.9|5400.9|5405.5|5399.5|3
1639766600000|2021-12-17 18:43:20|5406.5|5400.5|5406.5|5400.5|5406.5|5400.5|5406.5|5400.5|0
1639766610000|2021-12-17 18:43:30|||||||||2
1639766630000|2021-12-17 18:43:50|5406.9|5400.9|5407|5401|5407|5401|5406.9|5400.9|0
1639766640000|2021-12-17 18:44:00|||||||||4
1639766650000|2021-12-17 18:44:10|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639766660000|2021-12-17 18:44:20|||||||||4
1639766670000|2021-12-17 18:44:30|5407|5401|5407|5401|5407|5401|5407|5401|0
1639766680000|2021-12-17 18:44:40|5406.9|5400.9|5407|5401|5407|5401|5406.7|5400.7|4
1639766690000|2021-12-17 18:44:50|5407.4|5401.4|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|0
1639766700000|2021-12-17 18:45:00|5407|5401|5407|5401|5407.4|5401.4|5406.9|5400.9|4
1639766710000|2021-12-17 18:45:10|5406.9|5400.9|5409.2|5403.2|5410.2|5404.2|5406.9|5400.9|5
1639766720000|2021-12-17 18:45:20|5407.9|5401.9|5408|5402|5408|5402|5407.9|5401.9|0
1639766730000|2021-12-17 18:45:30|5407.9|5401.9|5407.4|5401.4|5408|5402|5407.4|5401.4|55
1639766740000|2021-12-17 18:45:40|5406.9|5400.9|5406.4|5400.4|5407|5401|5406.4|5400.4|4
1639766750000|2021-12-17 18:45:50|5406|5400|5407|5401|5407|5401|5406|5400|5
1639766760000|2021-12-17 18:46:00|5407.5|5401.5|5407|5401|5407.5|5401.5|5407|5401|0
1639766770000|2021-12-17 18:46:10|||||||||1
1639766790000|2021-12-17 18:46:30|||||||||1
1639766800000|2021-12-17 18:46:40|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1639766810000|2021-12-17 18:46:50|5407|5401|5406.7|5400.7|5407.4|5401.4|5406.7|5400.7|8
1639766820000|2021-12-17 18:47:00|5406.9|5400.9|5407.4|5401.4|5407.9|5401.9|5406.9|5400.9|2
1639766830000|2021-12-17 18:47:10|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|5407.4|5401.4|0
1639766840000|2021-12-17 18:47:20|||||||||6
1639766850000|2021-12-17 18:47:30|5407.4|5401.4|5407|5401|5407.5|5401.5|5406.9|5400.9|2
1639766870000|2021-12-17 18:47:50|5408.2|5402.2|5408.4|5402.4|5408.4|5402.4|5407.9|5401.9|6
1639766880000|2021-12-17 18:48:00|5408.2|5402.2|5408.2|5402.2|5408.4|5402.4|5408.2|5402.2|0
1639766890000|2021-12-17 18:48:10|||||||||3
1639766900000|2021-12-17 18:48:20|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|1
1639766910000|2021-12-17 18:48:30|5408.9|5402.9|5410.4|5404.4|5410.4|5404.4|5408.9|5402.9|5
1639766920000|2021-12-17 18:48:40|5411.9|5405.9|5410.2|5404.2|5411.9|5405.9|5410.2|5404.2|4
1639766930000|2021-12-17 18:48:50|5409.9|5403.9|5408.9|5402.9|5409.9|5403.9|5408.9|5402.9|5
1639766940000|2021-12-17 18:49:00|5409|5403|5409.9|5403.9|5410|5404|5409|5403|3
1639766950000|2021-12-17 18:49:10|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5409.9|5403.9|4
1639766960000|2021-12-17 18:49:20|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.5|5403.5|0
1639766970000|2021-12-17 18:49:30|5409.4|5403.4|5408.7|5402.7|5409.4|5403.4|5408.5|5402.5|6
1639766980000|2021-12-17 18:49:40|5408.9|5402.9|5408.4|5402.4|5408.9|5402.9|5408.4|5402.4|1
1639766990000|2021-12-17 18:49:50|5409.9|5403.9|5410.4|5404.4|5410.5|5404.5|5409.9|5403.9|19
1639767000000|2021-12-17 18:50:00|5410|5404|5410.5|5404.5|5410.9|5404.9|5410|5404|4
1639767010000|2021-12-17 18:50:10|5410.9|5404.9|5409.7|5403.7|5410.9|5404.9|5409.7|5403.7|3
1639767020000|2021-12-17 18:50:20|5409.9|5403.9|5409.7|5403.7|5409.9|5403.9|5409.7|5403.7|3
1639767030000|2021-12-17 18:50:30|5409.9|5403.9|5409.9|5403.9|5411.2|5405.2|5409.7|5403.7|132
1639767040000|2021-12-17 18:50:40|5410|5404|5412.2|5406.2|5412.4|5406.4|5410|5404|6
1639767050000|2021-12-17 18:50:50|5411.7|5405.7|5410.5|5404.5|5411.7|5405.7|5410.4|5404.4|2
1639767060000|2021-12-17 18:51:00|5410.4|5404.4|5410.9|5404.9|5410.9|5404.9|5410.4|5404.4|4
1639767070000|2021-12-17 18:51:10|5410.4|5404.4|5410.9|5404.9|5410.9|5404.9|5410.4|5404.4|0
1639767090000|2021-12-17 18:51:30|5411.4|5405.4|5413|5407|5413|5407|5411.4|5405.4|9
1639767100000|2021-12-17 18:51:40|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|3
1639767110000|2021-12-17 18:51:50|5412.7|5406.7|5412.7|5406.7|5413.2|5407.2|5412.4|5406.4|4
1639767120000|2021-12-17 18:52:00|5412.2|5406.2|5411.9|5405.9|5412.2|5406.2|5411.9|5405.9|9
1639767130000|2021-12-17 18:52:10|5412.4|5406.4|5411.7|5405.7|5412.4|5406.4|5411.7|5405.7|3
1639767140000|2021-12-17 18:52:20|||||||||16
1639767150000|2021-12-17 18:52:30|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|0
1639767160000|2021-12-17 18:52:40|5411|5405|5408|5402|5411|5405|5408|5402|45
1639767170000|2021-12-17 18:52:50|5408.4|5402.4|5407.9|5401.9|5408.4|5402.4|5407.9|5401.9|1
1639767180000|2021-12-17 18:53:00|5407.4|5401.4|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|0
1639767190000|2021-12-17 18:53:10|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.2|5400.2|2
1639767200000|2021-12-17 18:53:20|||||||||3
1639767210000|2021-12-17 18:53:30|5406|5400|5404.4|5398.4|5406|5400|5404.4|5398.4|14
1639767220000|2021-12-17 18:53:40|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|2
1639767230000|2021-12-17 18:53:50|5403.2|5397.2|5403|5397|5403.4|5397.4|5403|5397|3
1639767240000|2021-12-17 18:54:00|5402.9|5396.9|5395|5389|5402.9|5396.9|5394.4|5388.4|26
1639767250000|2021-12-17 18:54:10|5394.7|5388.7|5396|5390|5396.5|5390.5|5394.7|5388.7|5
1639767260000|2021-12-17 18:54:20|5396.2|5390.2|5398.5|5392.5|5398.5|5392.5|5396.2|5390.2|4
1639767270000|2021-12-17 18:54:30|5399|5393|5399|5393|5399|5393|5399|5393|4
1639767280000|2021-12-17 18:54:40|5400.5|5394.5|5401|5395|5401|5395|5400.5|5394.5|16
1639767290000|2021-12-17 18:54:50|5401.2|5395.2|5400.9|5394.9|5403.4|5397.4|5400.9|5394.9|17
1639767300000|2021-12-17 18:55:00|5401|5395|5402|5396|5402|5396|5401|5395|5
1639767310000|2021-12-17 18:55:10|5401.4|5395.4|5401.5|5395.5|5401.5|5395.5|5400.5|5394.5|3
1639767320000|2021-12-17 18:55:20|5403|5397|5403.5|5397.5|5403.5|5397.5|5403|5397|13
1639767330000|2021-12-17 18:55:30|5404|5398|5404.9|5398.9|5404.9|5398.9|5404|5398|2
1639767340000|2021-12-17 18:55:40|5402.4|5396.4|5402.9|5396.9|5402.9|5396.9|5402.4|5396.4|16
1639767350000|2021-12-17 18:55:50|5403.2|5397.2|5402.5|5396.5|5403.2|5397.2|5402|5396|1
1639767360000|2021-12-17 18:56:00|5403.2|5397.2|5400.9|5394.9|5403.2|5397.2|5400.9|5394.9|65
1639767370000|2021-12-17 18:56:10|5400.7|5394.7|5400.4|5394.4|5400.7|5394.7|5400|5394|3
1639767380000|2021-12-17 18:56:20|5399.9|5393.9|5399.7|5393.7|5399.9|5393.9|5399.7|5393.7|3
1639767390000|2021-12-17 18:56:30|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1639767400000|2021-12-17 18:56:40|5399.2|5393.2|5399.4|5393.4|5399.4|5393.4|5399.2|5393.2|2
1639767410000|2021-12-17 18:56:50|5399.2|5393.2|5402|5396|5402|5396|5399.2|5393.2|3
1639767430000|2021-12-17 18:57:10|5401.9|5395.9|5401.7|5395.7|5401.9|5395.9|5401.2|5395.2|10
1639767440000|2021-12-17 18:57:20|||||||||2
1639767450000|2021-12-17 18:57:30|5401.9|5395.9|5401.7|5395.7|5401.9|5395.9|5401.7|5395.7|3
1639767460000|2021-12-17 18:57:40|5402|5396|5402|5396|5402|5396|5401.9|5395.9|2
1639767470000|2021-12-17 18:57:50|5401.4|5395.4|5399.9|5393.9|5401.4|5395.4|5399.4|5393.4|22
1639767480000|2021-12-17 18:58:00|5399.7|5393.7|5398.5|5392.5|5399.9|5393.9|5398.5|5392.5|6
1639767490000|2021-12-17 18:58:10|5398.7|5392.7|5399|5393|5399|5393|5398.7|5392.7|2
1639767510000|2021-12-17 18:58:30|5398.9|5392.9|5399|5393|5399|5393|5398.9|5392.9|4
1639767520000|2021-12-17 18:58:40|5398.9|5392.9|5400.7|5394.7|5400.9|5394.9|5398.9|5392.9|4
1639767530000|2021-12-17 18:58:50|5400.9|5394.9|5400.7|5394.7|5400.9|5394.9|5400.7|5394.7|1
1639767550000|2021-12-17 18:59:10|5399.5|5393.5|5399.4|5393.4|5399.5|5393.5|5399.4|5393.4|6
1639767560000|2021-12-17 18:59:20|5398.9|5392.9|5395.4|5389.4|5398.9|5392.9|5395.4|5389.4|9
1639767570000|2021-12-17 18:59:30|5395.2|5389.2|5395.4|5389.4|5395.7|5389.7|5394.4|5388.4|5
1639767580000|2021-12-17 18:59:40|5395.5|5389.5|5395.5|5389.5|5395.9|5389.9|5395.4|5389.4|4
1639767590000|2021-12-17 18:59:50|5395.9|5389.9|5395|5389|5395.9|5389.9|5395|5389|5
1639767600000|2021-12-17 19:00:00|5395.4|5389.4|5395|5389|5396.5|5390.5|5395|5389|17
1639767610000|2021-12-17 19:00:10|5394.9|5388.9|5395|5389|5395|5389|5394.9|5388.9|1
1639767620000|2021-12-17 19:00:20|5395.4|5389.4|5395|5389|5395.4|5389.4|5395|5389|1
1639767630000|2021-12-17 19:00:30|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5394.5|5388.5|10
1639767640000|2021-12-17 19:00:40|5396|5390|5395.9|5389.9|5396|5390|5395.7|5389.7|1
1639767650000|2021-12-17 19:00:50|5395.7|5389.7|5396.4|5390.4|5396.4|5390.4|5395.7|5389.7|2
1639767660000|2021-12-17 19:01:00|5396.5|5390.5|5399|5393|5399|5393|5396.5|5390.5|13
1639767680000|2021-12-17 19:01:20|5400|5394|5399.7|5393.7|5400|5394|5399.7|5393.7|3
1639767690000|2021-12-17 19:01:30|5399|5393|5399|5393|5399|5393|5399|5393|0
1639767700000|2021-12-17 19:01:40|||||||||4
1639767710000|2021-12-17 19:01:50|5401|5395|5404.4|5398.4|5405.7|5399.7|5400.4|5394.4|37
1639767720000|2021-12-17 19:02:00|5403.9|5397.9|5405|5399|5405|5399|5403.9|5397.9|4
1639767730000|2021-12-17 19:02:10|5404.5|5398.5|5405|5399|5406|5400|5404.5|5398.5|11
1639767740000|2021-12-17 19:02:20|5406|5400|5405.4|5399.4|5406.5|5400.5|5405.4|5399.4|4
1639767750000|2021-12-17 19:02:30|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|1
1639767760000|2021-12-17 19:02:40|5404.4|5398.4|5406.4|5400.4|5406.4|5400.4|5403.9|5397.9|10
1639767770000|2021-12-17 19:02:50|5406|5400|5406|5400|5406|5400|5406|5400|0
1639767780000|2021-12-17 19:03:00|5405.9|5399.9|5405|5399|5405.9|5399.9|5405|5399|1
1639767790000|2021-12-17 19:03:10|||||||||1
1639767800000|2021-12-17 19:03:20|5404.5|5398.5|5407|5401|5407|5401|5404.5|5398.5|4
1639767810000|2021-12-17 19:03:30|||||||||1
1639767820000|2021-12-17 19:03:40|5407.2|5401.2|5405.9|5399.9|5407.5|5401.5|5405.9|5399.9|7
1639767830000|2021-12-17 19:03:50|5406.2|5400.2|5405.4|5399.4|5407|5401|5405.4|5399.4|1
1639767840000|2021-12-17 19:04:00|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|1
1639767850000|2021-12-17 19:04:10|5405.7|5399.7|5405.4|5399.4|5405.9|5399.9|5405.2|5399.2|0
1639767870000|2021-12-17 19:04:30|5405.7|5399.7|5405.9|5399.9|5405.9|5399.9|5405.7|5399.7|1
1639767880000|2021-12-17 19:04:40|5406.9|5400.9|5406.9|5400.9|5407|5401|5405.9|5399.9|2
1639767890000|2021-12-17 19:04:50|5407.4|5401.4|5406|5400|5407.4|5401.4|5406|5400|3
1639767900000|2021-12-17 19:05:00|5405.9|5399.9|5406|5400|5406|5400|5405.4|5399.4|3
1639767910000|2021-12-17 19:05:10|5405.7|5399.7|5405.7|5399.7|5405.7|5399.7|5405.2|5399.2|5
1639767920000|2021-12-17 19:05:20|5404.9|5398.9|5405.7|5399.7|5405.9|5399.9|5404.9|5398.9|1
1639767930000|2021-12-17 19:05:30|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|1
1639767940000|2021-12-17 19:05:40|5405.2|5399.2|5402|5396|5405.2|5399.2|5402|5396|3
1639767950000|2021-12-17 19:05:50|5401.5|5395.5|5401.4|5395.4|5401.5|5395.5|5400.4|5394.4|18
1639767960000|2021-12-17 19:06:00|5401.7|5395.7|5401.9|5395.9|5401.9|5395.9|5401.7|5395.7|6
1639767980000|2021-12-17 19:06:20|5403|5397|5402|5396|5403.4|5397.4|5401.9|5395.9|3
1639767990000|2021-12-17 19:06:30|5401.9|5395.9|5403.5|5397.5|5403.5|5397.5|5401.9|5395.9|4
1639768000000|2021-12-17 19:06:40|5403.2|5397.2|5402.9|5396.9|5403.2|5397.2|5402.9|5396.9|2
1639768010000|2021-12-17 19:06:50|5402.4|5396.4|5401.4|5395.4|5402.7|5396.7|5401.4|5395.4|1
1639768020000|2021-12-17 19:07:00|5401.7|5395.7|5398|5392|5401.9|5395.9|5398|5392|5
1639768030000|2021-12-17 19:07:10|5397.9|5391.9|5398|5392|5398|5392|5397.9|5391.9|1
1639768040000|2021-12-17 19:07:20|5397.9|5391.9|5397.7|5391.7|5397.9|5391.9|5397.4|5391.4|2
1639768050000|2021-12-17 19:07:30|5397.9|5391.9|5396|5390|5397.9|5391.9|5396|5390|2
1639768060000|2021-12-17 19:07:40|5395.9|5389.9|5399|5393|5400.5|5394.5|5395.9|5389.9|13
1639768070000|2021-12-17 19:07:50|5399.2|5393.2|5401|5395|5401.9|5395.9|5398.5|5392.5|8
1639768080000|2021-12-17 19:08:00|5400.9|5394.9|5401|5395|5402.5|5396.5|5400.5|5394.5|14
1639768090000|2021-12-17 19:08:10|5401.4|5395.4|5392.5|5386.5|5401.9|5395.9|5391|5385|10
1639768100000|2021-12-17 19:08:20|5391.4|5385.4|5392|5386|5392.5|5386.5|5390.2|5384.2|8
1639768110000|2021-12-17 19:08:30|5393|5387|5387.5|5381.5|5393|5387|5387.4|5381.4|21
1639768120000|2021-12-17 19:08:40|5388|5382|5388.5|5382.5|5388.5|5382.5|5388|5382|1
1639768130000|2021-12-17 19:08:50|5389.9|5383.9|5393.4|5387.4|5393.5|5387.5|5389.9|5383.9|11
1639768140000|2021-12-17 19:09:00|5393.7|5387.7|5390.5|5384.5|5393.7|5387.7|5390.5|5384.5|3
1639768150000|2021-12-17 19:09:10|5391|5385|5392.4|5386.4|5392.4|5386.4|5390.9|5384.9|23
1639768170000|2021-12-17 19:09:30|5392.7|5386.7|5395|5389|5395|5389|5392.7|5386.7|6
1639768180000|2021-12-17 19:09:40|5395.4|5389.4|5395.9|5389.9|5396|5390|5395.4|5389.4|5
1639768190000|2021-12-17 19:09:50|5395.5|5389.5|5396|5390|5396.5|5390.5|5394.7|5388.7|13
1639768200000|2021-12-17 19:10:00|5395.4|5389.4|5397.9|5391.9|5397.9|5391.9|5394.7|5388.7|10
1639768210000|2021-12-17 19:10:10|5397.5|5391.5|5398.7|5392.7|5400.2|5394.2|5397|5391|55
1639768220000|2021-12-17 19:10:20|5398|5392|5399.7|5393.7|5399.7|5393.7|5397|5391|7
1639768230000|2021-12-17 19:10:30|5399.4|5393.4|5402.5|5396.5|5402.5|5396.5|5399.4|5393.4|8
1639768240000|2021-12-17 19:10:40|5401.4|5395.4|5400|5394|5402|5396|5400|5394|2
1639768250000|2021-12-17 19:10:50|5400.2|5394.2|5400.4|5394.4|5400.4|5394.4|5400|5394|6
1639768260000|2021-12-17 19:11:00|5401|5395|5399|5393|5401.9|5395.9|5398|5392|3
1639768270000|2021-12-17 19:11:10|5398.7|5392.7|5397.5|5391.5|5398.7|5392.7|5397.5|5391.5|0
1639768280000|2021-12-17 19:11:20|5397.4|5391.4|5397.4|5391.4|5398|5392|5397.2|5391.2|4
1639768290000|2021-12-17 19:11:30|5398.5|5392.5|5397.4|5391.4|5398.9|5392.9|5397.4|5391.4|18
1639768300000|2021-12-17 19:11:40|5397.2|5391.2|5395.9|5389.9|5397.2|5391.2|5395.4|5389.4|13
1639768310000|2021-12-17 19:11:50|5396|5390|5395.9|5389.9|5396.2|5390.2|5395.7|5389.7|1
1639768320000|2021-12-17 19:12:00|5397.9|5391.9|5396.5|5390.5|5397.9|5391.9|5396.5|5390.5|1
1639768330000|2021-12-17 19:12:10|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|0
1639768340000|2021-12-17 19:12:20|5397.7|5391.7|5397.4|5391.4|5399|5393|5397.4|5391.4|3
1639768350000|2021-12-17 19:12:30|5396.9|5390.9|5396|5390|5396.9|5390.9|5396|5390|1
1639768360000|2021-12-17 19:12:40|5395.7|5389.7|5398.5|5392.5|5398.5|5392.5|5395.7|5389.7|22
1639768370000|2021-12-17 19:12:50|5398|5392|5397.5|5391.5|5398|5392|5397|5391|1
1639768380000|2021-12-17 19:13:00|5398.9|5392.9|5396.2|5390.2|5398.9|5392.9|5395.7|5389.7|10
1639768390000|2021-12-17 19:13:10|5396.4|5390.4|5396.2|5390.2|5397.2|5391.2|5395.7|5389.7|1
1639768400000|2021-12-17 19:13:20|5396|5390|5395.7|5389.7|5396|5390|5395.5|5389.5|1
1639768410000|2021-12-17 19:13:30|5396.5|5390.5|5395.7|5389.7|5396.5|5390.5|5395.7|5389.7|1
1639768420000|2021-12-17 19:13:40|5395.5|5389.5|5392|5386|5395.5|5389.5|5392|5386|9
1639768430000|2021-12-17 19:13:50|5391.5|5385.5|5392.7|5386.7|5392.7|5386.7|5391.5|5385.5|13
1639768440000|2021-12-17 19:14:00|5392.9|5386.9|5397.5|5391.5|5397.5|5391.5|5392.9|5386.9|51
1639768450000|2021-12-17 19:14:10|5396.7|5390.7|5394|5388|5397.5|5391.5|5392.9|5386.9|174
1639768460000|2021-12-17 19:14:20|5394.2|5388.2|5396.4|5390.4|5396.5|5390.5|5392.5|5386.5|56
1639768470000|2021-12-17 19:14:30|5395.2|5389.2|5400|5394|5400|5394|5395.2|5389.2|38
1639768480000|2021-12-17 19:14:40|5399.5|5393.5|5400|5394|5400.5|5394.5|5397|5391|45
1639768490000|2021-12-17 19:14:50|5400.5|5394.5|5402.7|5396.7|5402.7|5396.7|5400|5394|50
1639768500000|2021-12-17 19:15:00|5402.5|5396.5|5402.7|5396.7|5402.7|5396.7|5400.2|5394.2|18
1639768510000|2021-12-17 19:15:10|5403.9|5397.9|5405|5399|5405.4|5399.4|5403.9|5397.9|5
1639768520000|2021-12-17 19:15:20|5404.7|5398.7|5404.7|5398.7|5405.2|5399.2|5404.2|5398.2|1
1639768530000|2021-12-17 19:15:30|5404.4|5398.4|5403.9|5397.9|5404.7|5398.7|5403.9|5397.9|3
1639768550000|2021-12-17 19:15:50|5404.5|5398.5|5405.7|5399.7|5406.7|5400.7|5404.5|5398.5|7
1639768560000|2021-12-17 19:16:00|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|6
1639768570000|2021-12-17 19:16:10|5405.7|5399.7|5405.7|5399.7|5405.9|5399.9|5405.7|5399.7|2
1639768590000|2021-12-17 19:16:30|5405.5|5399.5|5406.4|5400.4|5406.4|5400.4|5405.5|5399.5|29
1639768600000|2021-12-17 19:16:40|5406.9|5400.9|5407.2|5401.2|5408.2|5402.2|5406.4|5400.4|9
1639768610000|2021-12-17 19:16:50|5407.4|5401.4|5409.4|5403.4|5409.4|5403.4|5407.2|5401.2|3
1639768620000|2021-12-17 19:17:00|||||||||11
1639768630000|2021-12-17 19:17:10|5409.7|5403.7|5408.9|5402.9|5409.7|5403.7|5408.9|5402.9|38
1639768640000|2021-12-17 19:17:20|5409.5|5403.5|5408.9|5402.9|5409.5|5403.5|5408.9|5402.9|16
1639768650000|2021-12-17 19:17:30|5409.5|5403.5|5409.5|5403.5|5409.5|5403.5|5409.5|5403.5|5
1639768660000|2021-12-17 19:17:40|5409.7|5403.7|5409.7|5403.7|5410.5|5404.5|5409.7|5403.7|2
1639768670000|2021-12-17 19:17:50|5409.9|5403.9|5409.4|5403.4|5409.9|5403.9|5409.4|5403.4|2
1639768680000|2021-12-17 19:18:00|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|1
1639768690000|2021-12-17 19:18:10|5408|5402|5405.2|5399.2|5408|5402|5405.2|5399.2|15
1639768700000|2021-12-17 19:18:20|5404.9|5398.9|5400.4|5394.4|5404.9|5398.9|5400.4|5394.4|0
1639768710000|2021-12-17 19:18:30|5401|5395|5403.2|5397.2|5403.2|5397.2|5401|5395|61
1639768720000|2021-12-17 19:18:40|5402.5|5396.5|5399.2|5393.2|5402.5|5396.5|5399.2|5393.2|7
1639768730000|2021-12-17 19:18:50|5398.5|5392.5|5398.5|5392.5|5399.2|5393.2|5397.4|5391.4|10
1639768740000|2021-12-17 19:19:00|5401.2|5395.2|5405.7|5399.7|5405.7|5399.7|5401.2|5395.2|10
1639768750000|2021-12-17 19:19:10|5405.4|5399.4|5404|5398|5405.4|5399.4|5404|5398|1
1639768760000|2021-12-17 19:19:20|5403.5|5397.5|5402.5|5396.5|5403.5|5397.5|5402.5|5396.5|2
1639768770000|2021-12-17 19:19:30|5402.9|5396.9|5402.2|5396.2|5402.9|5396.9|5401.9|5395.9|100
1639768780000|2021-12-17 19:19:40|5401.7|5395.7|5405.9|5399.9|5405.9|5399.9|5399|5393|11
1639768790000|2021-12-17 19:19:50|5406.2|5400.2|5405.5|5399.5|5407.4|5401.4|5405.2|5399.2|37
1639962000000|2021-12-20 01:00:00|5419.2|5413.2|5426.8|5416.8|5427.6|5421.2|5418.8|5412.8|28
1639962010000|2021-12-20 01:00:10|5424.7|5418.7|5422.8|5416.8|5426.8|5420.8|5420.7|5414.7|9
1639962020000|2021-12-20 01:00:20|5422.3|5416.3|5423.3|5417.3|5423.8|5417.8|5420.7|5414.7|7
1639962030000|2021-12-20 01:00:30|5423.2|5417.2|5422.8|5416.8|5423.7|5417.7|5422.8|5416.8|3
1639962040000|2021-12-20 01:00:40|5423.7|5417.7|5423.2|5417.2|5423.7|5417.7|5423.2|5417.2|8
1639962050000|2021-12-20 01:00:50|5421.8|5415.8|5422.2|5416.2|5423.7|5417.7|5421.8|5415.8|9
1639962060000|2021-12-20 01:01:00|5421.8|5415.8|5423.7|5417.7|5427.3|5421.3|5421.7|5415.7|6
1639962070000|2021-12-20 01:01:10|5425.2|5419.2|5426.8|5420.8|5426.8|5420.8|5421.7|5415.7|15
1639962080000|2021-12-20 01:01:20|5426.7|5420.7|5426.5|5420.5|5429.8|5423.8|5426.1|5420.1|8
1639962090000|2021-12-20 01:01:30|5427.8|5421.8|5425.3|5419.3|5429.3|5423.3|5424.3|5418.3|38
1639962100000|2021-12-20 01:01:40|5425.5|5419.5|5425.8|5419.8|5425.8|5419.8|5424.5|5418.5|24
1639962110000|2021-12-20 01:01:50|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.5|5418.5|0
1639962120000|2021-12-20 01:02:00|5424.5|5418.5|5423.7|5417.7|5424.5|5418.5|5422.8|5416.8|2
1639962130000|2021-12-20 01:02:10|5423.3|5417.3|5417.3|5411.3|5423.3|5417.3|5417.3|5411.3|1
1639962140000|2021-12-20 01:02:20|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.3|5411.3|0
1639962150000|2021-12-20 01:02:30|5417.3|5411.3|5417.5|5411.5|5417.5|5411.5|5417.3|5411.3|0
1639962160000|2021-12-20 01:02:40|5417.3|5411.3|5414.3|5408.3|5417.5|5411.5|5414.2|5408.2|1
1639962170000|2021-12-20 01:02:50|5414.5|5408.5|5412|5406|5415|5409|5411.5|5405.5|10
1639962180000|2021-12-20 01:03:00|5411.8|5405.8|5411.3|5405.3|5412.8|5406.8|5411|5405|1
1639962190000|2021-12-20 01:03:10|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|0
1639962200000|2021-12-20 01:03:20|5411|5405|5408.8|5402.8|5411|5405|5407.7|5401.7|10
1639962210000|2021-12-20 01:03:30|5408.7|5402.7|5406.2|5400.2|5408.7|5402.7|5406.1|5400.1|2
1639962220000|2021-12-20 01:03:40|5406.3|5400.3|5406.2|5400.2|5406.3|5400.3|5405.7|5399.7|0
1639962230000|2021-12-20 01:03:50|5406.3|5400.3|5407.3|5401.3|5407.3|5401.3|5406.2|5400.2|2
1639962240000|2021-12-20 01:04:00|5407.5|5401.5|5407.3|5401.3|5408.3|5402.3|5407.3|5401.3|3
1639962250000|2021-12-20 01:04:10|5407.5|5401.5|5409.3|5403.3|5409.3|5403.3|5407.5|5401.5|2
1639962260000|2021-12-20 01:04:20|5409.8|5403.8|5411.3|5405.3|5411.3|5405.3|5409.8|5403.8|1
1639962270000|2021-12-20 01:04:30|5412.8|5406.8|5417.3|5411.3|5417.3|5411.3|5412.8|5406.8|9
1639962280000|2021-12-20 01:04:40|5417.2|5411.2|5414.8|5408.8|5417.3|5411.3|5414.8|5408.8|7
1639962290000|2021-12-20 01:04:50|5415.3|5409.3|5412.8|5406.8|5415.3|5409.3|5412.8|5406.8|24
1639962300000|2021-12-20 01:05:00|5413.2|5407.2|5414.3|5408.3|5414.5|5408.5|5412.7|5406.7|4
1639962310000|2021-12-20 01:05:10|5411.3|5405.3|5408.8|5402.8|5411.8|5405.8|5408.8|5402.8|9
1639962320000|2021-12-20 01:05:20|5408.7|5402.7|5409.8|5403.8|5409.8|5403.8|5408.7|5402.7|3
1639962330000|2021-12-20 01:05:30|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|1
1639962350000|2021-12-20 01:05:50|5410.5|5404.5|5412|5406|5412|5406|5410.3|5404.3|2
1639962360000|2021-12-20 01:06:00|5411.8|5405.8|5410|5404|5411.8|5405.8|5409.5|5403.5|3
1639962370000|2021-12-20 01:06:10|5409.5|5403.5|5408.5|5402.5|5409.5|5403.5|5408.5|5402.5|0
1639962380000|2021-12-20 01:06:20|5408.3|5402.3|5407.5|5401.5|5408.3|5402.3|5407.5|5401.5|1
1639962390000|2021-12-20 01:06:30|5407.1|5401.1|5405.8|5399.8|5407.1|5401.1|5405.8|5399.8|42
1639962400000|2021-12-20 01:06:40|5405.7|5399.7|5405.2|5399.2|5405.7|5399.7|5405.2|5399.2|1
1639962410000|2021-12-20 01:06:50|5405.7|5399.7|5404.3|5398.3|5405.7|5399.7|5404.3|5398.3|1
1639962420000|2021-12-20 01:07:00|5404.5|5398.5|5405.7|5399.7|5405.7|5399.7|5403.5|5397.5|4
1639962430000|2021-12-20 01:07:10|5403.8|5397.8|5405.7|5399.7|5406.2|5400.2|5403.8|5397.8|1
1639962440000|2021-12-20 01:07:20|5404.8|5398.8|5408.2|5402.2|5408.2|5402.2|5404|5398|3
1639962450000|2021-12-20 01:07:30|5408.7|5402.7|5412.7|5406.7|5412.7|5406.7|5408.7|5402.7|5
1639962460000|2021-12-20 01:07:40|5411.2|5405.2|5410.7|5404.7|5411.2|5405.2|5408.7|5402.7|9
1639962480000|2021-12-20 01:08:00|5410.6|5404.6|5409.3|5403.3|5410.6|5404.6|5409.3|5403.3|1
1639962490000|2021-12-20 01:08:10|5408.8|5402.8|5408.7|5402.7|5409.2|5403.2|5408.7|5402.7|2
1639962500000|2021-12-20 01:08:20|5408.6|5402.6|5408.8|5402.8|5408.8|5402.8|5408.2|5402.2|0
1639962510000|2021-12-20 01:08:30|5407.8|5401.8|5408.8|5402.8|5408.8|5402.8|5407.8|5401.8|1
1639962530000|2021-12-20 01:08:50|5408.7|5402.7|5407.8|5401.8|5408.7|5402.7|5407.3|5401.3|0
1639962540000|2021-12-20 01:09:00|5407|5401|5404.8|5398.8|5407.1|5401.1|5404.8|5398.8|1
1639962550000|2021-12-20 01:09:10|5405.3|5399.3|5404.8|5398.8|5405.3|5399.3|5404.8|5398.8|0
1639962560000|2021-12-20 01:09:20|5406.5|5400.5|5407.8|5401.8|5407.8|5401.8|5406.5|5400.5|3
1639962570000|2021-12-20 01:09:30|5408|5402|5407.8|5401.8|5408.2|5402.2|5407.8|5401.8|0
1639962590000|2021-12-20 01:09:50|5407.7|5401.7|5407.3|5401.3|5407.7|5401.7|5407.3|5401.3|0
1639962600000|2021-12-20 01:10:00|5406.8|5400.8|5407|5401|5407|5401|5406.8|5400.8|1
1639962610000|2021-12-20 01:10:10|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|0
1639962620000|2021-12-20 01:10:20|5406.3|5400.3|5405.8|5399.8|5406.3|5400.3|5405.8|5399.8|2
1639962630000|2021-12-20 01:10:30|5405.7|5399.7|5405.2|5399.2|5405.7|5399.7|5405.2|5399.2|0
1639962640000|2021-12-20 01:10:40|5404.8|5398.8|5404.3|5398.3|5404.8|5398.8|5404.3|5398.3|0
1639962650000|2021-12-20 01:10:50|5404.2|5398.2|5403.8|5397.8|5404.2|5398.2|5403.8|5397.8|0
1639962660000|2021-12-20 01:11:00|5402.7|5396.7|5402|5396|5402.7|5396.7|5401.2|5395.2|5
1639962670000|2021-12-20 01:11:10|5401.3|5395.3|5402|5396|5402|5396|5401.3|5395.3|1
1639962680000|2021-12-20 01:11:20|5400.8|5394.8|5404.3|5398.3|5404.3|5398.3|5400.8|5394.8|3
1639962730000|2021-12-20 01:12:10|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|2
1639962750000|2021-12-20 01:12:30|5404|5398|5404.8|5398.8|5404.8|5398.8|5404|5398|1
1639962760000|2021-12-20 01:12:40|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1639962780000|2021-12-20 01:13:00|5404.7|5398.7|5403.2|5397.2|5404.8|5398.8|5403.2|5397.2|1
1639962800000|2021-12-20 01:13:20|5403.1|5397.1|5402.5|5396.5|5403.1|5397.1|5402.3|5396.3|0
1639962810000|2021-12-20 01:13:30|5402.3|5396.3|5401.8|5395.8|5402.3|5396.3|5401.8|5395.8|1
1639962820000|2021-12-20 01:13:40|5402.3|5396.3|5402.2|5396.2|5402.3|5396.3|5402.2|5396.2|0
1639962830000|2021-12-20 01:13:50|5402.3|5396.3|5402.3|5396.3|5402.5|5396.5|5402.3|5396.3|1
1639962840000|2021-12-20 01:14:00|5402.5|5396.5|5402.8|5396.8|5403.3|5397.3|5402.5|5396.5|0
1639962850000|2021-12-20 01:14:10|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|0
1639962880000|2021-12-20 01:14:40|5403|5397|5404.7|5398.7|5404.7|5398.7|5402.8|5396.8|0
1639962900000|2021-12-20 01:15:00|5404.3|5398.3|5404.6|5398.6|5405|5399|5404.3|5398.3|2
1639962910000|2021-12-20 01:15:10|5405|5399|5405|5399|5405|5399|5405|5399|3
1639962940000|2021-12-20 01:15:40|5405.5|5399.5|5404.8|5398.8|5405.5|5399.5|5404.8|5398.8|1
1639962950000|2021-12-20 01:15:50|5405.5|5399.5|5407.3|5401.3|5407.3|5401.3|5405.5|5399.5|2
1639962960000|2021-12-20 01:16:00|5406.7|5400.7|5406.8|5400.8|5407|5401|5406.2|5400.2|2
1639962970000|2021-12-20 01:16:10|5406.7|5400.7|5405.7|5399.7|5406.7|5400.7|5405|5399|1
1639963010000|2021-12-20 01:16:50|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|1
1639963020000|2021-12-20 01:17:00|5405.2|5399.2|5403.6|5397.6|5405.2|5399.2|5403.5|5397.5|0
1639963030000|2021-12-20 01:17:10|5404|5398|5403.5|5397.5|5404|5398|5403.5|5397.5|0
1639963050000|2021-12-20 01:17:30|5403.8|5397.8|5402.8|5396.8|5403.8|5397.8|5402.8|5396.8|2
1639963060000|2021-12-20 01:17:40|5402.7|5396.7|5402.3|5396.3|5402.7|5396.7|5402.3|5396.3|0
1639963070000|2021-12-20 01:17:50|5402.7|5396.7|5404.5|5398.5|5404.5|5398.5|5402.7|5396.7|3
1639963080000|2021-12-20 01:18:00|5404.3|5398.3|5404.5|5398.5|5404.5|5398.5|5404.2|5398.2|2
1639963090000|2021-12-20 01:18:10|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|0
1639963100000|2021-12-20 01:18:20|5405.6|5399.6|5404.8|5398.8|5405.6|5399.6|5404.8|5398.8|1
1639963140000|2021-12-20 01:19:00|5404.3|5398.3|5401.8|5395.8|5404.3|5398.3|5401.8|5395.8|1
1639963160000|2021-12-20 01:19:20|5401.7|5395.7|5399.2|5393.2|5401.7|5395.7|5399.2|5393.2|377
1639963170000|2021-12-20 01:19:30|5398.5|5392.5|5396.6|5390.6|5398.5|5392.5|5396.2|5390.2|6
1639963190000|2021-12-20 01:19:50|5396.1|5390.1|5395.2|5389.2|5396.1|5390.1|5395.2|5389.2|0
1639963200000|2021-12-20 01:20:00|5395.1|5389.1|5396.6|5390.6|5396.6|5390.6|5395.1|5389.1|3
1639963210000|2021-12-20 01:20:10|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|2
1639963220000|2021-12-20 01:20:20|5396.8|5390.8|5397.6|5391.6|5397.6|5391.6|5396.8|5390.8|0
1639963230000|2021-12-20 01:20:30|5397.7|5391.7|5398.2|5392.2|5398.2|5392.2|5397.7|5391.7|0
1639963250000|2021-12-20 01:20:50|5398.3|5392.3|5398.2|5392.2|5398.3|5392.3|5398.1|5392.1|0
1639963260000|2021-12-20 01:21:00|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5398.1|5392.1|0
1639963270000|2021-12-20 01:21:10|5394.8|5388.8|5394.7|5388.7|5394.8|5388.8|5394.7|5388.7|10
1639963280000|2021-12-20 01:21:20|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|20
1639963290000|2021-12-20 01:21:30|5393.2|5387.2|5391.6|5385.6|5393.2|5387.2|5391.6|5385.6|3
1639963300000|2021-12-20 01:21:40|5391.7|5385.7|5391.7|5385.7|5391.7|5385.7|5390.3|5384.3|4
1639963310000|2021-12-20 01:21:50|5391.2|5385.2|5390.7|5384.7|5391.2|5385.2|5390.7|5384.7|2
1639963320000|2021-12-20 01:22:00|5390.6|5384.6|5383.1|5377.1|5390.6|5384.6|5382.2|5376.2|31
1639963330000|2021-12-20 01:22:10|5382.2|5376.2|5382.6|5376.6|5383.2|5377.2|5382.2|5376.2|2
1639963340000|2021-12-20 01:22:20|5382.4|5376.4|5382.6|5376.6|5382.7|5376.7|5382.1|5376.1|0
1639963350000|2021-12-20 01:22:30|5382.9|5376.9|5386.4|5380.4|5386.4|5380.4|5382.9|5376.9|2
1639963360000|2021-12-20 01:22:40|5385.4|5379.4|5384.1|5378.1|5385.6|5379.6|5384.1|5378.1|2
1639963370000|2021-12-20 01:22:50|5384.4|5378.4|5385.4|5379.4|5385.4|5379.4|5384.4|5378.4|1
1639963380000|2021-12-20 01:23:00|5385.6|5379.6|5383.6|5377.6|5385.6|5379.6|5383.2|5377.2|1
1639963390000|2021-12-20 01:23:10|5383.4|5377.4|5381.7|5375.7|5383.4|5377.4|5381.7|5375.7|0
1639963400000|2021-12-20 01:23:20|5381.6|5375.6|5381.2|5375.2|5382.2|5376.2|5380.8|5374.8|2
1639963410000|2021-12-20 01:23:30|5382.2|5376.2|5383.1|5377.1|5383.1|5377.1|5382.2|5376.2|0
1639963420000|2021-12-20 01:23:40|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1639963430000|2021-12-20 01:23:50|5382.2|5376.2|5381.9|5375.9|5382.2|5376.2|5381.9|5375.9|0
1639963440000|2021-12-20 01:24:00|5382.1|5376.1|5383.1|5377.1|5383.1|5377.1|5381.1|5375.1|0
1639963450000|2021-12-20 01:24:10|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1639963460000|2021-12-20 01:24:20|5382.6|5376.6|5385.1|5379.1|5385.1|5379.1|5382.6|5376.6|1
1639963470000|2021-12-20 01:24:30|5383.8|5377.8|5385.1|5379.1|5385.5|5379.5|5383.8|5377.8|2
1639963490000|2021-12-20 01:24:50|5384.8|5378.8|5384.6|5378.6|5384.8|5378.8|5384.6|5378.6|0
1639963500000|2021-12-20 01:25:00|5384.4|5378.4|5384.1|5378.1|5384.4|5378.4|5383.1|5377.1|0
1639963510000|2021-12-20 01:25:10|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|1
1639963520000|2021-12-20 01:25:20|5386|5380|5386.7|5380.7|5386.7|5380.7|5386|5380|0
1639963530000|2021-12-20 01:25:30|5386|5380|5386.9|5380.9|5386.9|5380.9|5386|5380|1
1639963540000|2021-12-20 01:25:40|5386.2|5380.2|5386.7|5380.7|5386.7|5380.7|5385|5379|0
1639963550000|2021-12-20 01:25:50|5385.1|5379.1|5385.8|5379.8|5386.6|5380.6|5385.1|5379.1|1
1639963560000|2021-12-20 01:26:00|5386.6|5380.6|5385.4|5379.4|5386.6|5380.6|5385.1|5379.1|1
1639963570000|2021-12-20 01:26:10|5385.6|5379.6|5384.8|5378.8|5385.6|5379.6|5384.8|5378.8|0
1639963580000|2021-12-20 01:26:20|5385|5379|5385.2|5379.2|5386.1|5380.1|5385|5379|0
1639963590000|2021-12-20 01:26:30|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|0
1639963600000|2021-12-20 01:26:40|5384.7|5378.7|5384.8|5378.8|5384.8|5378.8|5384.7|5378.7|1
1639963610000|2021-12-20 01:26:50|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|0
1639963620000|2021-12-20 01:27:00|5384.3|5378.3|5385.7|5379.7|5385.8|5379.8|5384.1|5378.1|1
1639963630000|2021-12-20 01:27:10|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|0
1639963640000|2021-12-20 01:27:20|5385.9|5379.9|5385.6|5379.6|5385.9|5379.9|5385.6|5379.6|0
1639963670000|2021-12-20 01:27:50|5385.7|5379.7|5385.6|5379.6|5386.2|5380.2|5385.6|5379.6|1
1639963680000|2021-12-20 01:28:00|5384.9|5378.9|5384.4|5378.4|5384.9|5378.9|5384.4|5378.4|1
1639963690000|2021-12-20 01:28:10|5384.1|5378.1|5383.9|5377.9|5384.1|5378.1|5383.9|5377.9|0
1639963720000|2021-12-20 01:28:40|5382.3|5376.3|5382.9|5376.9|5382.9|5376.9|5382.3|5376.3|0
1639963730000|2021-12-20 01:28:50|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|0
1639963770000|2021-12-20 01:29:30|5383.4|5377.4|5383.1|5377.1|5383.4|5377.4|5383.1|5377.1|0
1639963780000|2021-12-20 01:29:40|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1639963790000|2021-12-20 01:29:50|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|2
1639963800000|2021-12-20 01:30:00|5383.4|5377.4|5382.4|5376.4|5383.4|5377.4|5382.3|5376.3|0
1639963820000|2021-12-20 01:30:20|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1639963830000|2021-12-20 01:30:30|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1639963840000|2021-12-20 01:30:40|5382.6|5376.6|5382.9|5376.9|5383.1|5377.1|5382.6|5376.6|0
1639963860000|2021-12-20 01:31:00|5382.4|5376.4|5383.6|5377.6|5383.6|5377.6|5382.4|5376.4|0
1639963870000|2021-12-20 01:31:10|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|0
1639963880000|2021-12-20 01:31:20|5383.6|5377.6|5383.8|5377.8|5383.8|5377.8|5383.2|5377.2|1
1639963900000|2021-12-20 01:31:40|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|0
1639963910000|2021-12-20 01:31:50|5384.2|5378.2|5385.8|5379.8|5386.3|5380.3|5384.2|5378.2|1
1639963920000|2021-12-20 01:32:00|5385.2|5379.2|5384.2|5378.2|5385.2|5379.2|5384.2|5378.2|2
1639963930000|2021-12-20 01:32:10|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|0
1639963960000|2021-12-20 01:32:40|5384.2|5378.2|5383.7|5377.7|5384.2|5378.2|5383.7|5377.7|0
1639963980000|2021-12-20 01:33:00|5383.3|5377.3|5382.7|5376.7|5383.3|5377.3|5382.6|5376.6|1
1639963990000|2021-12-20 01:33:10|5383.1|5377.1|5383.7|5377.7|5384.4|5378.4|5383.1|5377.1|1
1639964010000|2021-12-20 01:33:30|5383.8|5377.8|5384.8|5378.8|5384.8|5378.8|5383.8|5377.8|3
1639964040000|2021-12-20 01:34:00|5384.7|5378.7|5384.3|5378.3|5384.7|5378.7|5384.2|5378.2|0
1639964090000|2021-12-20 01:34:50|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|1
1639964100000|2021-12-20 01:35:00|5384.2|5378.2|5383.8|5377.8|5384.2|5378.2|5383.7|5377.7|0
1639964110000|2021-12-20 01:35:10|5384|5378|5384|5378|5384|5378|5384|5378|0
1639964120000|2021-12-20 01:35:20|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|2
1639964130000|2021-12-20 01:35:30|5385|5379|5387.4|5381.4|5387.4|5381.4|5385|5379|1
1639964140000|2021-12-20 01:35:40|5387.6|5381.6|5389.1|5383.1|5389.1|5383.1|5387.6|5381.6|1
1639964150000|2021-12-20 01:35:50|5388.7|5382.7|5388.7|5382.7|5388.7|5382.7|5388.7|5382.7|2
1639964160000|2021-12-20 01:36:00|5388.6|5382.6|5386.8|5380.8|5388.6|5382.6|5386.8|5380.8|0
1639964170000|2021-12-20 01:36:10|5387.3|5381.3|5387.7|5381.7|5387.8|5381.8|5387.3|5381.3|2
1639964180000|2021-12-20 01:36:20|5387.3|5381.3|5387.8|5381.8|5388.8|5382.8|5387.3|5381.3|2
1639964190000|2021-12-20 01:36:30|5388.2|5382.2|5388.3|5382.3|5388.3|5382.3|5388.2|5382.2|0
1639964200000|2021-12-20 01:36:40|5388.5|5382.5|5387.3|5381.3|5388.5|5382.5|5387.3|5381.3|1
1639964210000|2021-12-20 01:36:50|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|0
1639964220000|2021-12-20 01:37:00|5389|5383|5388.7|5382.7|5389|5383|5388.2|5382.2|2
1639964250000|2021-12-20 01:37:30|5388.2|5382.2|5387.6|5381.6|5388.2|5382.2|5387.6|5381.6|0
1639964260000|2021-12-20 01:37:40|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|0
1639964270000|2021-12-20 01:37:50|5387.8|5381.8|5389.3|5383.3|5389.3|5383.3|5387.8|5381.8|0
1639964280000|2021-12-20 01:38:00|5389.8|5383.8|5389.7|5383.7|5391.1|5385.1|5389.7|5383.7|3
1639964300000|2021-12-20 01:38:20|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|0
1639964310000|2021-12-20 01:38:30|5390.3|5384.3|5390.3|5384.3|5390.5|5384.5|5390.3|5384.3|2
1639964330000|2021-12-20 01:38:50|5390.5|5384.5|5390.3|5384.3|5390.5|5384.5|5390.3|5384.3|0
1639964340000|2021-12-20 01:39:00|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|1
1639964350000|2021-12-20 01:39:10|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|0
1639964360000|2021-12-20 01:39:20|5389.7|5383.7|5389.6|5383.6|5389.7|5383.7|5389.6|5383.6|0
1639964370000|2021-12-20 01:39:30|5389.1|5383.1|5389.2|5383.2|5389.2|5383.2|5389.1|5383.1|0
1639964380000|2021-12-20 01:39:40|5389.3|5383.3|5389.8|5383.8|5389.8|5383.8|5389.3|5383.3|0
1639964390000|2021-12-20 01:39:50|5389.7|5383.7|5389.3|5383.3|5389.7|5383.7|5389.3|5383.3|1
1639964400000|2021-12-20 01:40:00|5389.5|5383.5|5389.3|5383.3|5389.5|5383.5|5389.2|5383.2|0
1639964410000|2021-12-20 01:40:10|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|0
1639964440000|2021-12-20 01:40:40|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|0
1639964450000|2021-12-20 01:40:50|5390.6|5384.6|5390.1|5384.1|5390.6|5384.6|5390.1|5384.1|3
1639964460000|2021-12-20 01:41:00|5389.9|5383.9|5389.6|5383.6|5389.9|5383.9|5389.6|5383.6|0
1639964470000|2021-12-20 01:41:10|5390.1|5384.1|5384.1|5378.1|5390.1|5384.1|5384.1|5378.1|4
1639964480000|2021-12-20 01:41:20|5383.6|5377.6|5382.9|5376.9|5383.6|5377.6|5382.9|5376.9|0
1639964490000|2021-12-20 01:41:30|5382.6|5376.6|5380.8|5374.8|5382.6|5376.6|5380.7|5374.7|1
1639964500000|2021-12-20 01:41:40|5380.7|5374.7|5380.8|5374.8|5380.8|5374.8|5380.7|5374.7|0
1639964520000|2021-12-20 01:42:00|5380.7|5374.7|5379.8|5373.8|5380.7|5374.7|5379.8|5373.8|0
1639964530000|2021-12-20 01:42:10|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|1
1639964540000|2021-12-20 01:42:20|5379.8|5373.8|5379.7|5373.7|5379.8|5373.8|5379.7|5373.7|1
1639964560000|2021-12-20 01:42:40|5379.3|5373.3|5379.7|5373.7|5379.7|5373.7|5379.3|5373.3|3
1639964580000|2021-12-20 01:43:00|5379.6|5373.6|5378.1|5372.1|5379.6|5373.6|5378.1|5372.1|2
1639964590000|2021-12-20 01:43:10|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.1|5372.1|1
1639964600000|2021-12-20 01:43:20|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|5378.6|5372.6|1
1639964610000|2021-12-20 01:43:30|5378.7|5372.7|5378.7|5372.7|5379.6|5373.6|5378.7|5372.7|0
1639964640000|2021-12-20 01:44:00|5379.6|5373.6|5378.6|5372.6|5379.6|5373.6|5378.6|5372.6|1
1639964690000|2021-12-20 01:44:50|5378.9|5372.9|5378.4|5372.4|5378.9|5372.9|5378.4|5372.4|0
1639964700000|2021-12-20 01:45:00|5377.9|5371.9|5377.4|5371.4|5377.9|5371.9|5377.4|5371.4|0
1639964710000|2021-12-20 01:45:10|5376.9|5370.9|5377.4|5371.4|5377.4|5371.4|5376.9|5370.9|0
1639964740000|2021-12-20 01:45:40|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|1
1639964750000|2021-12-20 01:45:50|5376.3|5370.3|5372.8|5366.8|5376.3|5370.3|5372.1|5366.1|7
1639964760000|2021-12-20 01:46:00|5372.4|5366.4|5372.4|5366.4|5372.6|5366.6|5372.4|5366.4|0
1639964770000|2021-12-20 01:46:10|5373.1|5367.1|5371.6|5365.6|5373.1|5367.1|5371.6|5365.6|1
1639964780000|2021-12-20 01:46:20|5372.2|5366.2|5371.9|5365.9|5372.6|5366.6|5371.9|5365.9|1
1639964790000|2021-12-20 01:46:30|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|0
1639964800000|2021-12-20 01:46:40|5372.2|5366.2|5372.6|5366.6|5372.6|5366.6|5372.2|5366.2|0
1639964810000|2021-12-20 01:46:50|5369.2|5363.2|5369.1|5363.1|5369.2|5363.2|5369.1|5363.1|3
1639964820000|2021-12-20 01:47:00|5368.7|5362.7|5367.6|5361.6|5368.7|5362.7|5367.6|5361.6|2
1639964830000|2021-12-20 01:47:10|5367.1|5361.1|5365.9|5359.9|5367.1|5361.1|5365.9|5359.9|1
1639964840000|2021-12-20 01:47:20|5365.4|5359.4|5365.1|5359.1|5365.4|5359.4|5365.1|5359.1|0
1639964850000|2021-12-20 01:47:30|5364.6|5358.6|5362.9|5356.9|5364.6|5358.6|5362.4|5356.4|3
1639964860000|2021-12-20 01:47:40|5363.4|5357.4|5364.4|5358.4|5364.4|5358.4|5363.4|5357.4|2
1639964870000|2021-12-20 01:47:50|5364.7|5358.7|5367.1|5361.1|5367.1|5361.1|5364.7|5358.7|1
1639964880000|2021-12-20 01:48:00|5367.6|5361.6|5369.9|5363.9|5369.9|5363.9|5367.6|5361.6|4
1639964910000|2021-12-20 01:48:30|5370.1|5364.1|5370.2|5364.2|5370.2|5364.2|5370.1|5364.1|0
1639964930000|2021-12-20 01:48:50|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|0
1639964950000|2021-12-20 01:49:10|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|0
1639964960000|2021-12-20 01:49:20|5371.2|5365.2|5372.9|5366.9|5372.9|5366.9|5371.2|5365.2|1
1639964970000|2021-12-20 01:49:30|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1639964980000|2021-12-20 01:49:40|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|0
1639964990000|2021-12-20 01:49:50|5371.6|5365.6|5371.4|5365.4|5371.6|5365.6|5371.4|5365.4|1
1639965000000|2021-12-20 01:50:00|5369.9|5363.9|5368.1|5362.1|5369.9|5363.9|5368.1|5362.1|2
1639965010000|2021-12-20 01:50:10|5367.9|5361.9|5367.7|5361.7|5367.9|5361.9|5367.7|5361.7|0
1639965020000|2021-12-20 01:50:20|5368.6|5362.6|5368.1|5362.1|5368.6|5362.6|5368.1|5362.1|1
1639965060000|2021-12-20 01:51:00|5367.6|5361.6|5365.9|5359.9|5367.6|5361.6|5365.9|5359.9|3
1639965070000|2021-12-20 01:51:10|5366.1|5360.1|5367.1|5361.1|5367.1|5361.1|5365.4|5359.4|3
1639965090000|2021-12-20 01:51:30|5367.2|5361.2|5367.2|5361.2|5367.2|5361.2|5367.2|5361.2|0
1639965110000|2021-12-20 01:51:50|5369.6|5363.6|5370.7|5364.7|5370.7|5364.7|5369.6|5363.6|5
1639965120000|2021-12-20 01:52:00|5370.8|5364.8|5372.1|5366.1|5372.2|5366.2|5370.8|5364.8|0
1639965130000|2021-12-20 01:52:10|5372.2|5366.2|5372.1|5366.1|5372.2|5366.2|5372.1|5366.1|0
1639965150000|2021-12-20 01:52:30|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|1
1639965160000|2021-12-20 01:52:40|5370.6|5364.6|5370.2|5364.2|5370.6|5364.6|5370.1|5364.1|1
1639965180000|2021-12-20 01:53:00|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|0
1639965200000|2021-12-20 01:53:20|5370.2|5364.2|5370.1|5364.1|5370.6|5364.6|5370.1|5364.1|0
1639965220000|2021-12-20 01:53:40|5369.9|5363.9|5368.1|5362.1|5369.9|5363.9|5368.1|5362.1|3
1639965250000|2021-12-20 01:54:10|5368.2|5362.2|5370.2|5364.2|5370.6|5364.6|5368.2|5362.2|2
1639965270000|2021-12-20 01:54:30|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1639965290000|2021-12-20 01:54:50|5370.8|5364.8|5372.1|5366.1|5372.1|5366.1|5370.8|5364.8|0
1639965300000|2021-12-20 01:55:00|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|1
1639965310000|2021-12-20 01:55:10|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1639965320000|2021-12-20 01:55:20|5369.8|5363.8|5369.2|5363.2|5369.8|5363.8|5369.1|5363.1|0
1639965330000|2021-12-20 01:55:30|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1639965340000|2021-12-20 01:55:40|5370|5364|5370.1|5364.1|5370.1|5364.1|5370|5364|0
1639965360000|2021-12-20 01:56:00|5370|5364|5370|5364|5370|5364|5370|5364|0
1639965380000|2021-12-20 01:56:20|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|0
1639965400000|2021-12-20 01:56:40|5370|5364|5370|5364|5370|5364|5370|5364|0
1639965410000|2021-12-20 01:56:50|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|0
1639965420000|2021-12-20 01:57:00|5370|5364|5370|5364|5370|5364|5370|5364|0
1639965430000|2021-12-20 01:57:10|5370.3|5364.3|5371.6|5365.6|5372|5366|5370.3|5364.3|2
1639965520000|2021-12-20 01:58:40|5371|5365|5371.5|5365.5|5371.5|5365.5|5371|5365|0
1639965540000|2021-12-20 01:59:00|5370|5364|5371.1|5365.1|5371.1|5365.1|5370|5364|4
1639965550000|2021-12-20 01:59:10|5371|5365|5371|5365|5371|5365|5371|5365|0
1639965570000|2021-12-20 01:59:30|5370.8|5364.8|5370.5|5364.5|5370.8|5364.8|5370.5|5364.5|0
1639965600000|2021-12-20 02:00:00|5369.5|5363.5|5366.7|5360.7|5369.5|5363.5|5366.7|5360.7|1
1639965610000|2021-12-20 02:00:10|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|0
1639965620000|2021-12-20 02:00:20|5367.6|5361.6|5367.6|5361.6|5368.1|5362.1|5367.6|5361.6|1
1639965660000|2021-12-20 02:01:00|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|0
1639965700000|2021-12-20 02:01:40|||||||||1
1639965710000|2021-12-20 02:01:50|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|0
1639965720000|2021-12-20 02:02:00|5367.7|5361.7|5367.7|5361.7|5367.7|5361.7|5367.7|5361.7|1
1639965730000|2021-12-20 02:02:10|5368.6|5362.6|5367.1|5361.1|5368.6|5362.6|5367.1|5361.1|1
1639965750000|2021-12-20 02:02:30|5366.7|5360.7|5366.7|5360.7|5366.7|5360.7|5366.7|5360.7|0
1639965780000|2021-12-20 02:03:00|5365.1|5359.1|5364.5|5358.5|5365.1|5359.1|5364.5|5358.5|2
1639965790000|2021-12-20 02:03:10|5364.8|5358.8|5365.1|5359.1|5365.1|5359.1|5364.8|5358.8|1
1639965800000|2021-12-20 02:03:20|5365|5359|5365.6|5359.6|5365.6|5359.6|5365|5359|0
1639965810000|2021-12-20 02:03:30|5365.5|5359.5|5365.6|5359.6|5365.6|5359.6|5365.5|5359.5|0
1639965840000|2021-12-20 02:04:00|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|2
1639965850000|2021-12-20 02:04:10|5364.7|5358.7|5365.1|5359.1|5365.6|5359.6|5364.7|5358.7|1
1639965880000|2021-12-20 02:04:40|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1639965910000|2021-12-20 02:05:10|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|0
1639965960000|2021-12-20 02:06:00|5364|5358|5363.5|5357.5|5364|5358|5363.5|5357.5|1
1639965970000|2021-12-20 02:06:10|5364|5358|5364.1|5358.1|5364.1|5358.1|5364|5358|0
1639966010000|2021-12-20 02:06:50|5364.5|5358.5|5365.6|5359.6|5365.6|5359.6|5364.5|5358.5|1
1639966020000|2021-12-20 02:07:00|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|0
1639966040000|2021-12-20 02:07:20|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|1
1639966060000|2021-12-20 02:07:40|5364.5|5358.5|5364.6|5358.6|5364.6|5358.6|5364.5|5358.5|0
1639966090000|2021-12-20 02:08:10|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|0
1639966100000|2021-12-20 02:08:20|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5365.1|5359.1|0
1639966140000|2021-12-20 02:09:00|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|2
1639966150000|2021-12-20 02:09:10|5367.2|5361.2|5367.6|5361.6|5367.6|5361.6|5366.6|5360.6|0
1639966160000|2021-12-20 02:09:20|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|0
1639966180000|2021-12-20 02:09:40|5366.5|5360.5|5366.1|5360.1|5366.6|5360.6|5366.1|5360.1|0
1639966190000|2021-12-20 02:09:50|5366.6|5360.6|5364.6|5358.6|5366.6|5360.6|5364|5358|4
1639966220000|2021-12-20 02:10:20|5359.6|5353.6|5359.1|5353.1|5359.6|5353.6|5358.6|5352.6|28
1639966230000|2021-12-20 02:10:30|5357.6|5351.6|5358.7|5352.7|5358.7|5352.7|5357.6|5351.6|1
1639966240000|2021-12-20 02:10:40|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|0
1639966250000|2021-12-20 02:10:50|5359|5353|5359.1|5353.1|5359.1|5353.1|5358.6|5352.6|0
1639966260000|2021-12-20 02:11:00|5359|5353|5359.6|5353.6|5359.6|5353.6|5358.2|5352.2|0
1639966270000|2021-12-20 02:11:10|5359.1|5353.1|5360.1|5354.1|5360.1|5354.1|5359.1|5353.1|0
1639966280000|2021-12-20 02:11:20|5360.2|5354.2|5360.6|5354.6|5360.6|5354.6|5360.2|5354.2|0
1639966300000|2021-12-20 02:11:40|5360.1|5354.1|5360.2|5354.2|5360.6|5354.6|5360.1|5354.1|0
1639966310000|2021-12-20 02:11:50|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1639966330000|2021-12-20 02:12:10|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.1|5355.1|1
1639966350000|2021-12-20 02:12:30|5361.7|5355.7|5362.6|5356.6|5363|5357|5361.7|5355.7|0
1639966360000|2021-12-20 02:12:40|5362.1|5356.1|5362.6|5356.6|5362.6|5356.6|5362.1|5356.1|0
1639966370000|2021-12-20 02:12:50|5362.5|5356.5|5361.6|5355.6|5362.6|5356.6|5361.6|5355.6|1
1639966390000|2021-12-20 02:13:10|5361.2|5355.2|5360.6|5354.6|5361.2|5355.2|5360.6|5354.6|0
1639966400000|2021-12-20 02:13:20|5361|5355|5361|5355|5361|5355|5360.6|5354.6|0
1639966420000|2021-12-20 02:13:40|5360.6|5354.6|5360.1|5354.1|5360.6|5354.6|5360.1|5354.1|2
1639966430000|2021-12-20 02:13:50|5360.2|5354.2|5360.1|5354.1|5360.6|5354.6|5360.1|5354.1|0
1639966440000|2021-12-20 02:14:00|5360|5354|5359.5|5353.5|5360|5354|5358.1|5352.1|1
1639966450000|2021-12-20 02:14:10|5360|5354|5360|5354|5360|5354|5360|5354|0
1639966460000|2021-12-20 02:14:20|5359.8|5353.8|5361.1|5355.1|5361.1|5355.1|5359.5|5353.5|1
1639966470000|2021-12-20 02:14:30|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1639966480000|2021-12-20 02:14:40|5361|5355|5361.5|5355.5|5361.5|5355.5|5361|5355|0
1639966490000|2021-12-20 02:14:50|5361|5355|5361.5|5355.5|5361.5|5355.5|5361|5355|0
1639966500000|2021-12-20 02:15:00|5361.3|5355.3|5361|5355|5361.3|5355.3|5361|5355|0
1639966510000|2021-12-20 02:15:10|5361.5|5355.5|5361.6|5355.6|5362|5356|5361.5|5355.5|0
1639966520000|2021-12-20 02:15:20|5362|5356|5362|5356|5362|5356|5362|5356|0
1639966530000|2021-12-20 02:15:30|5361.6|5355.6|5360.1|5354.1|5362|5356|5359.6|5353.6|0
1639966540000|2021-12-20 02:15:40|5360|5354|5360.1|5354.1|5360.1|5354.1|5360|5354|0
1639966550000|2021-12-20 02:15:50|5357.8|5351.8|5359|5353|5359.1|5353.1|5357.8|5351.8|3
1639966560000|2021-12-20 02:16:00|5358.8|5352.8|5358.1|5352.1|5359|5353|5358.1|5352.1|1
1639966570000|2021-12-20 02:16:10|5357.2|5351.2|5358.6|5352.6|5358.6|5352.6|5357.1|5351.1|1
1639966580000|2021-12-20 02:16:20|5358|5352|5357.6|5351.6|5358|5352|5357.6|5351.6|2
1639966590000|2021-12-20 02:16:30|||||||||11
1639966700000|2021-12-20 02:18:20|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|4
1639966720000|2021-12-20 02:18:40|5358|5352|5357.6|5351.6|5358|5352|5357.6|5351.6|0
1639966730000|2021-12-20 02:18:50|5357.7|5351.7|5357.6|5351.6|5358.6|5352.6|5357.6|5351.6|1
1639966760000|2021-12-20 02:19:20|5357.7|5351.7|5358.1|5352.1|5358.1|5352.1|5357.7|5351.7|0
1639966800000|2021-12-20 02:20:00|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|2
1639966840000|2021-12-20 02:20:40|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1639966860000|2021-12-20 02:21:00|5356.8|5350.8|5356.6|5350.6|5357|5351|5356.6|5350.6|0
1639966870000|2021-12-20 02:21:10|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|0
1639966890000|2021-12-20 02:21:30|5357.5|5351.5|5359.5|5353.5|5359.5|5353.5|5357.5|5351.5|2
1639966940000|2021-12-20 02:22:20|5359.3|5353.3|5358|5352|5359.3|5353.3|5358|5352|0
1639967050000|2021-12-20 02:24:10|5357.5|5351.5|5357|5351|5357.5|5351.5|5357|5351|0
1639967070000|2021-12-20 02:24:30|5356.8|5350.8|5357|5351|5357|5351|5356.5|5350.5|0
1639967090000|2021-12-20 02:24:50|5356.8|5350.8|5357|5351|5357|5351|5356.8|5350.8|0
1639967100000|2021-12-20 02:25:00|5356.8|5350.8|5357|5351|5357|5351|5356.5|5350.5|0
1639967140000|2021-12-20 02:25:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|0
1639967160000|2021-12-20 02:26:00|5356.7|5350.7|5357.1|5351.1|5357.1|5351.1|5356.7|5350.7|0
1639967170000|2021-12-20 02:26:10|5356.6|5350.6|5356.7|5350.7|5356.7|5350.7|5356.6|5350.6|0
1639967190000|2021-12-20 02:26:30|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|0
1639967200000|2021-12-20 02:26:40|5357|5351|5357.1|5351.1|5357.1|5351.1|5357|5351|0
1639967240000|2021-12-20 02:27:20|5356.6|5350.6|5356.7|5350.7|5357.1|5351.1|5356.6|5350.6|0
1639967250000|2021-12-20 02:27:30|5357.1|5351.1|5356.5|5350.5|5357.1|5351.1|5356.5|5350.5|1
1639967260000|2021-12-20 02:27:40|5357|5351|5357|5351|5357|5351|5356.6|5350.6|0
1639967330000|2021-12-20 02:28:50|5356.6|5350.6|5357|5351|5357|5351|5356.5|5350.5|0
1639967340000|2021-12-20 02:29:00|5356.8|5350.8|5356.8|5350.8|5357|5351|5356.8|5350.8|0
1639967350000|2021-12-20 02:29:10|5356.5|5350.5|5356.5|5350.5|5357|5351|5356.5|5350.5|0
1639967370000|2021-12-20 02:29:30|5356.1|5350.1|5356.5|5350.5|5356.5|5350.5|5356|5350|0
1639967380000|2021-12-20 02:29:40|5357|5351|5357|5351|5357|5351|5357|5351|1
1639967400000|2021-12-20 02:30:00|5357.6|5351.6|5358.1|5352.1|5358.1|5352.1|5357.6|5351.6|0
1639967410000|2021-12-20 02:30:10|5358.6|5352.6|5359.6|5353.6|5359.6|5353.6|5358.6|5352.6|0
1639967420000|2021-12-20 02:30:20|5360.6|5354.6|5359.6|5353.6|5360.6|5354.6|5359.6|5353.6|0
1639967430000|2021-12-20 02:30:30|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|0
1639967450000|2021-12-20 02:30:50|5359|5353|5359.6|5353.6|5359.6|5353.6|5359|5353|0
1639967460000|2021-12-20 02:31:00|5359.7|5353.7|5365.6|5359.6|5365.6|5359.6|5359.7|5353.7|0
1639967470000|2021-12-20 02:31:10|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|15
1639967500000|2021-12-20 02:31:40|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|5365.6|5359.6|0
1639967540000|2021-12-20 02:32:20|5365.5|5359.5|5365.5|5359.5|5365.5|5359.5|5365.5|5359.5|0
1639967550000|2021-12-20 02:32:30|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|0
1639967560000|2021-12-20 02:32:40|5366|5360|5367|5361|5367|5361|5366|5360|1
1639967580000|2021-12-20 02:33:00|||||||||1
1639967590000|2021-12-20 02:33:10|5366.3|5360.3|5362.1|5356.1|5366.3|5360.3|5362.1|5356.1|2
1639967600000|2021-12-20 02:33:20|5361.7|5355.7|5362|5356|5362|5356|5359.8|5353.8|4
1639967610000|2021-12-20 02:33:30|5361.6|5355.6|5360.6|5354.6|5361.6|5355.6|5359.7|5353.7|2
1639967620000|2021-12-20 02:33:40|5361.5|5355.5|5361.1|5355.1|5362|5356|5361.1|5355.1|0
1639967640000|2021-12-20 02:34:00|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|1
1639967650000|2021-12-20 02:34:10|5359.6|5353.6|5358.7|5352.7|5359.6|5353.6|5358.7|5352.7|0
1639967670000|2021-12-20 02:34:30|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|1
1639967680000|2021-12-20 02:34:40|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|0
1639967690000|2021-12-20 02:34:50|5358.6|5352.6|5358.1|5352.1|5358.6|5352.6|5358.1|5352.1|1
1639967700000|2021-12-20 02:35:00|5358|5352|5357.6|5351.6|5358|5352|5355.7|5349.7|4
1639967730000|2021-12-20 02:35:30|5358|5352|5358.6|5352.6|5358.6|5352.6|5358|5352|0
1639967740000|2021-12-20 02:35:40|5358.7|5352.7|5359.6|5353.6|5359.6|5353.6|5358.7|5352.7|0
1639967750000|2021-12-20 02:35:50|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|0
1639967760000|2021-12-20 02:36:00|5359|5353|5357.6|5351.6|5359|5353|5357.6|5351.6|1
1639967780000|2021-12-20 02:36:20|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|0
1639967790000|2021-12-20 02:36:30|5357.6|5351.6|5358|5352|5358|5352|5357.6|5351.6|0
1639967800000|2021-12-20 02:36:40|5358.1|5352.1|5358|5352|5358.1|5352.1|5358|5352|0
1639967810000|2021-12-20 02:36:50|5358.1|5352.1|5359|5353|5359|5353|5358.1|5352.1|0
1639967820000|2021-12-20 02:37:00|5359.5|5353.5|5359.1|5353.1|5359.5|5353.5|5358.1|5352.1|2
1639967830000|2021-12-20 02:37:10|5359|5353|5358|5352|5359|5353|5358|5352|0
1639967860000|2021-12-20 02:37:40|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1639967870000|2021-12-20 02:37:50|5357.3|5351.3|5357|5351|5357.3|5351.3|5357|5351|0
1639967880000|2021-12-20 02:38:00|5357.1|5351.1|5357.6|5351.6|5357.6|5351.6|5357.1|5351.1|1
1639967890000|2021-12-20 02:38:10|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|0
1639967900000|2021-12-20 02:38:20|||||||||1
1639967940000|2021-12-20 02:39:00|5358.2|5352.2|5358.6|5352.6|5358.6|5352.6|5358.2|5352.2|0
1639967960000|2021-12-20 02:39:20|5358.7|5352.7|5357.1|5351.1|5359.1|5353.1|5357.1|5351.1|5
1639967990000|2021-12-20 02:39:50|5357.2|5351.2|5358.6|5352.6|5358.6|5352.6|5357.2|5351.2|0
1639968000000|2021-12-20 02:40:00|5358.5|5352.5|5358.6|5352.6|5358.6|5352.6|5357.7|5351.7|2
1639968010000|2021-12-20 02:40:10|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|0
1639968020000|2021-12-20 02:40:20|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|0
1639968030000|2021-12-20 02:40:30|5358|5352|5358.1|5352.1|5358.1|5352.1|5358|5352|0
1639968040000|2021-12-20 02:40:40|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|0
1639968050000|2021-12-20 02:40:50|5357.7|5351.7|5357.5|5351.5|5358.5|5352.5|5357.5|5351.5|0
1639968060000|2021-12-20 02:41:00|5358|5352|5358|5352|5358|5352|5358|5352|0
1639968070000|2021-12-20 02:41:10|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1639968090000|2021-12-20 02:41:30|5358|5352|5358|5352|5358|5352|5358|5352|0
1639968100000|2021-12-20 02:41:40|5358.5|5352.5|5357.5|5351.5|5358.5|5352.5|5357.5|5351.5|0
1639968110000|2021-12-20 02:41:50|5358|5352|5358|5352|5358|5352|5358|5352|0
1639968120000|2021-12-20 02:42:00|5357.6|5351.6|5358.1|5352.1|5358.1|5352.1|5357.6|5351.6|0
1639968130000|2021-12-20 02:42:10|5360.1|5354.1|5360.6|5354.6|5360.6|5354.6|5360.1|5354.1|3
1639968140000|2021-12-20 02:42:20|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|0
1639968170000|2021-12-20 02:42:50|5360|5354|5360|5354|5360|5354|5360|5354|0
1639968180000|2021-12-20 02:43:00|5359|5353|5357.6|5351.6|5359|5353|5357.6|5351.6|0
1639968190000|2021-12-20 02:43:10|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|0
1639968230000|2021-12-20 02:43:50|5357.3|5351.3|5360.6|5354.6|5360.6|5354.6|5357.3|5351.3|1
1639968240000|2021-12-20 02:44:00|5360.7|5354.7|5362.1|5356.1|5362.2|5356.2|5360.7|5354.7|0
1639968280000|2021-12-20 02:44:40|5362|5356|5362|5356|5362|5356|5362|5356|1
1639968300000|2021-12-20 02:45:00|5361.6|5355.6|5360|5354|5361.6|5355.6|5360|5354|1
1639968310000|2021-12-20 02:45:10|5359.6|5353.6|5359.2|5353.2|5359.6|5353.6|5359|5353|0
1639968320000|2021-12-20 02:45:20|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.1|5352.1|1
1639968330000|2021-12-20 02:45:30|5359.7|5353.7|5359.6|5353.6|5359.7|5353.7|5359.6|5353.6|1
1639968340000|2021-12-20 02:45:40|5360.3|5354.3|5360|5354|5360.6|5354.6|5360|5354|0
1639968350000|2021-12-20 02:45:50|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|0
1639968360000|2021-12-20 02:46:00|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|0
1639968380000|2021-12-20 02:46:20|5360|5354|5359.7|5353.7|5360|5354|5359.6|5353.6|0
1639968390000|2021-12-20 02:46:30|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|0
1639968400000|2021-12-20 02:46:40|5359.5|5353.5|5358.6|5352.6|5359.5|5353.5|5358.5|5352.5|0
1639968410000|2021-12-20 02:46:50|5358.5|5352.5|5357.6|5351.6|5358.5|5352.5|5357.6|5351.6|0
1639968420000|2021-12-20 02:47:00|5358|5352|5355.7|5349.7|5358|5352|5355.7|5349.7|8
1639968430000|2021-12-20 02:47:10|5355.6|5349.6|5353.7|5347.7|5355.6|5349.6|5353.7|5347.7|6
1639968440000|2021-12-20 02:47:20|5353.8|5347.8|5348.2|5342.2|5353.8|5347.8|5348.2|5342.2|4
1639968450000|2021-12-20 02:47:30|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|5348.2|5342.2|0
1639968460000|2021-12-20 02:47:40|5348.2|5342.2|5344.7|5338.7|5348.2|5342.2|5344.2|5338.2|16
1639968470000|2021-12-20 02:47:50|5344.6|5338.6|5340.3|5334.3|5344.6|5338.6|5339.7|5333.7|22
1639968480000|2021-12-20 02:48:00|5340.2|5334.2|5335.6|5329.6|5340.3|5334.3|5335.1|5329.1|15
1639968490000|2021-12-20 02:48:10|5335.2|5329.2|5335.5|5329.5|5335.5|5329.5|5333|5327|3
1639968500000|2021-12-20 02:48:20|5335.3|5329.3|5338|5332|5338.5|5332.5|5334.5|5328.5|4
1639968510000|2021-12-20 02:48:30|5337.6|5331.6|5337.1|5331.1|5338.1|5332.1|5336.6|5330.6|2
1639968520000|2021-12-20 02:48:40|5337|5331|5340.1|5334.1|5340.1|5334.1|5337|5331|5
1639968530000|2021-12-20 02:48:50|5340|5334|5339.6|5333.6|5340|5334|5339.6|5333.6|1
1639968540000|2021-12-20 02:49:00|5339.7|5333.7|5341.1|5335.1|5341.6|5335.6|5339.7|5333.7|1
1639968550000|2021-12-20 02:49:10|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.6|5332.6|4
1639968580000|2021-12-20 02:49:40|5341.1|5335.1|5340.2|5334.2|5341.6|5335.6|5340.2|5334.2|1
1639968590000|2021-12-20 02:49:50|5341.1|5335.1|5338|5332|5342.6|5336.6|5338|5332|11
1639968600000|2021-12-20 02:50:00|5337.7|5331.7|5333.6|5327.6|5337.7|5331.7|5331.1|5325.1|4
1639968610000|2021-12-20 02:50:10|5332.7|5326.7|5331.1|5325.1|5333.1|5327.1|5330.2|5324.2|7
1639968620000|2021-12-20 02:50:20|5330.7|5324.7|5330.6|5324.6|5330.7|5324.7|5330.6|5324.6|0
1639968630000|2021-12-20 02:50:30|5331|5325|5332|5326|5332|5326|5331|5325|2
1639968640000|2021-12-20 02:50:40|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1639968660000|2021-12-20 02:51:00|5330.3|5324.3|5329.7|5323.7|5330.3|5324.3|5329.7|5323.7|2
1639968670000|2021-12-20 02:51:10|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1639968680000|2021-12-20 02:51:20|5330.2|5324.2|5331.5|5325.5|5331.5|5325.5|5330.2|5324.2|0
1639968690000|2021-12-20 02:51:30|5331.8|5325.8|5332.1|5326.1|5332.1|5326.1|5331.7|5325.7|6
1639968700000|2021-12-20 02:51:40|5331.8|5325.8|5333.6|5327.6|5333.6|5327.6|5331.8|5325.8|1
1639968710000|2021-12-20 02:51:50|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|1
1639968720000|2021-12-20 02:52:00|5335.5|5329.5|5335|5329|5335.5|5329.5|5335|5329|0
1639968730000|2021-12-20 02:52:10|5334.5|5328.5|5335|5329|5335|5329|5334.5|5328.5|0
1639968750000|2021-12-20 02:52:30|5334.5|5328.5|5334.1|5328.1|5334.6|5328.6|5334.1|5328.1|11
1639968770000|2021-12-20 02:52:50|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|24
1639968780000|2021-12-20 02:53:00|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5333.7|5327.7|0
1639968790000|2021-12-20 02:53:10|5332.2|5326.2|5331.8|5325.8|5332.7|5326.7|5331.8|5325.8|2
1639968810000|2021-12-20 02:53:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1639968820000|2021-12-20 02:53:40|5331.3|5325.3|5334|5328|5334|5328|5331.3|5325.3|1
1639968830000|2021-12-20 02:53:50|5334.3|5328.3|5335.8|5329.8|5335.8|5329.8|5334.3|5328.3|0
1639968850000|2021-12-20 02:54:10|5335.7|5329.7|5335.8|5329.8|5335.8|5329.8|5335.2|5329.2|2
1639968880000|2021-12-20 02:54:40|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1639968890000|2021-12-20 02:54:50|5336.8|5330.8|5336.2|5330.2|5336.8|5330.8|5336.2|5330.2|4
1639968900000|2021-12-20 02:55:00|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1639968920000|2021-12-20 02:55:20|5335.6|5329.6|5335.7|5329.7|5335.7|5329.7|5335.3|5329.3|0
1639968930000|2021-12-20 02:55:30|5335.8|5329.8|5336.2|5330.2|5336.2|5330.2|5335.8|5329.8|0
1639968940000|2021-12-20 02:55:40|5335.7|5329.7|5336.2|5330.2|5336.2|5330.2|5335.7|5329.7|0
1639968950000|2021-12-20 02:55:50|5336.3|5330.3|5336.8|5330.8|5336.8|5330.8|5336.3|5330.3|0
1639968960000|2021-12-20 02:56:00|5336.3|5330.3|5336.2|5330.2|5336.3|5330.3|5335.7|5329.7|0
1639968980000|2021-12-20 02:56:20|5336.1|5330.1|5336.5|5330.5|5336.5|5330.5|5335.7|5329.7|0
1639968990000|2021-12-20 02:56:30|5336.3|5330.3|5336.5|5330.5|5336.5|5330.5|5336.3|5330.3|0
1639969010000|2021-12-20 02:56:50|5337|5331|5337.2|5331.2|5337.8|5331.8|5337|5331|0
1639969020000|2021-12-20 02:57:00|5337.1|5331.1|5336.7|5330.7|5337.1|5331.1|5336.7|5330.7|0
1639969040000|2021-12-20 02:57:20|5337.1|5331.1|5337.2|5331.2|5337.2|5331.2|5337.1|5331.1|0
1639969140000|2021-12-20 02:59:00|5337.1|5331.1|5337.8|5331.8|5337.8|5331.8|5336.8|5330.8|13
1639969170000|2021-12-20 02:59:30|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1639969180000|2021-12-20 02:59:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|2
1639969190000|2021-12-20 02:59:50|5339.5|5333.5|5346.5|5340.5|5346.8|5340.8|5339.5|5333.5|14
1639969200000|2021-12-20 03:00:00|5347|5341|5347.5|5341.5|5348|5342|5347|5341|0
1639969210000|2021-12-20 03:00:10|5347.6|5341.6|5353.2|5347.2|5353.2|5347.2|5347.6|5341.6|6
1639969220000|2021-12-20 03:00:20|5353.3|5347.3|5354|5348|5354|5348|5352.8|5346.8|2
1639969230000|2021-12-20 03:00:30|5354.3|5348.3|5350.7|5344.7|5356.3|5350.3|5350.7|5344.7|2
1639969240000|2021-12-20 03:00:40|5350.3|5344.3|5349.5|5343.5|5350.3|5344.3|5349.3|5343.3|0
1639969250000|2021-12-20 03:00:50|5349.3|5343.3|5349.3|5343.3|5349.5|5343.5|5349.3|5343.3|0
1639969260000|2021-12-20 03:01:00|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|0
1639969270000|2021-12-20 03:01:10|5349.3|5343.3|5350.8|5344.8|5350.8|5344.8|5349.3|5343.3|0
1639969290000|2021-12-20 03:01:30|5351|5345|5352.3|5346.3|5352.3|5346.3|5351|5345|0
1639969310000|2021-12-20 03:01:50|5352.5|5346.5|5353.3|5347.3|5353.3|5347.3|5352.5|5346.5|0
1639969320000|2021-12-20 03:02:00|5353|5347|5353.8|5347.8|5353.8|5347.8|5352.8|5346.8|1
1639969330000|2021-12-20 03:02:10|5354.3|5348.3|5354.8|5348.8|5355|5349|5354.3|5348.3|0
1639969340000|2021-12-20 03:02:20|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|0
1639969350000|2021-12-20 03:02:30|5354.6|5348.6|5353.3|5347.3|5354.6|5348.6|5353.2|5347.2|0
1639969360000|2021-12-20 03:02:40|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|1
1639969370000|2021-12-20 03:02:50|5353|5347|5352.3|5346.3|5353|5347|5351.8|5345.8|1
1639969380000|2021-12-20 03:03:00|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|0
1639969390000|2021-12-20 03:03:10|5352.3|5346.3|5351.3|5345.3|5352.3|5346.3|5351.3|5345.3|0
1639969410000|2021-12-20 03:03:30|5350.8|5344.8|5350.7|5344.7|5350.8|5344.8|5350.7|5344.7|0
1639969420000|2021-12-20 03:03:40|5349.8|5343.8|5349.3|5343.3|5349.8|5343.8|5349.3|5343.3|0
1639969430000|2021-12-20 03:03:50|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|0
1639969440000|2021-12-20 03:04:00|5349.8|5343.8|5349.2|5343.2|5349.8|5343.8|5349.2|5343.2|1
1639969450000|2021-12-20 03:04:10|5349|5343|5349.2|5343.2|5349.2|5343.2|5349|5343|1
1639969460000|2021-12-20 03:04:20|5349|5343|5350.5|5344.5|5351|5345|5349|5343|2
1639969500000|2021-12-20 03:05:00|5350.2|5344.2|5350.3|5344.3|5350.3|5344.3|5350.2|5344.2|0
1639969510000|2021-12-20 03:05:10|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|0
1639969520000|2021-12-20 03:05:20|5349.7|5343.7|5350|5344|5350|5344|5349.7|5343.7|0
1639969530000|2021-12-20 03:05:30|5352|5346|5351.2|5345.2|5352|5346|5351.2|5345.2|0
1639969550000|2021-12-20 03:05:50|5351.3|5345.3|5351.5|5345.5|5351.5|5345.5|5351.3|5345.3|0
1639969560000|2021-12-20 03:06:00|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|0
1639969570000|2021-12-20 03:06:10|5352.3|5346.3|5354|5348|5354|5348|5352.3|5346.3|1
1639969600000|2021-12-20 03:06:40|5354.8|5348.8|5356.3|5350.3|5356.3|5350.3|5354.8|5348.8|2
1639969610000|2021-12-20 03:06:50|5356.5|5350.5|5354.3|5348.3|5357.6|5351.6|5354.3|5348.3|2
1639969620000|2021-12-20 03:07:00|5353.3|5347.3|5353.5|5347.5|5353.5|5347.5|5353.3|5347.3|0
1639969630000|2021-12-20 03:07:10|5353.3|5347.3|5352.5|5346.5|5353.3|5347.3|5352.3|5346.3|0
1639969640000|2021-12-20 03:07:20|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|0
1639969670000|2021-12-20 03:07:50|5352.2|5346.2|5350.3|5344.3|5352.2|5346.2|5350.3|5344.3|1
1639969680000|2021-12-20 03:08:00|5350.5|5344.5|5350|5344|5350.5|5344.5|5350|5344|0
1639969700000|2021-12-20 03:08:20|5349.8|5343.8|5349.5|5343.5|5349.8|5343.8|5349.5|5343.5|1
1639969710000|2021-12-20 03:08:30|5350|5344|5353|5347|5353.5|5347.5|5349.5|5343.5|1
1639969720000|2021-12-20 03:08:40|5353.1|5347.1|5353|5347|5353.5|5347.5|5353|5347|0
1639969730000|2021-12-20 03:08:50|5352.8|5346.8|5357.2|5351.2|5357.2|5351.2|5352.8|5346.8|6
1639969740000|2021-12-20 03:09:00|5357.3|5351.3|5360|5354|5360|5354|5357.3|5351.3|0
1639969750000|2021-12-20 03:09:10|5359.8|5353.8|5359.3|5353.3|5359.8|5353.8|5359.3|5353.3|0
1639969780000|2021-12-20 03:09:40|5360|5354|5360|5354|5360|5354|5360|5354|1
1639969790000|2021-12-20 03:09:50|5360.5|5354.5|5361.3|5355.3|5361.3|5355.3|5360.5|5354.5|0
1639969810000|2021-12-20 03:10:10|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1639969820000|2021-12-20 03:10:20|5362.3|5356.3|5361.5|5355.5|5362.3|5356.3|5361.5|5355.5|1
1639969830000|2021-12-20 03:10:30|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|4
1639969850000|2021-12-20 03:10:50|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|0
1639969860000|2021-12-20 03:11:00|5362.2|5356.2|5361.8|5355.8|5362.2|5356.2|5361.8|5355.8|0
1639969880000|2021-12-20 03:11:20|5361.7|5355.7|5361.3|5355.3|5361.7|5355.7|5361.3|5355.3|0
1639969900000|2021-12-20 03:11:40|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|0
1639969910000|2021-12-20 03:11:50|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|1
1639969960000|2021-12-20 03:12:40|5360.6|5354.6|5360.8|5354.8|5360.8|5354.8|5360.6|5354.6|0
1639969970000|2021-12-20 03:12:50|5360.7|5354.7|5360.8|5354.8|5360.8|5354.8|5360.7|5354.7|0
1639969980000|2021-12-20 03:13:00|5361|5355|5361.2|5355.2|5361.3|5355.3|5360.3|5354.3|2
1639970000000|2021-12-20 03:13:20|5360.7|5354.7|5360.8|5354.8|5361.2|5355.2|5360.7|5354.7|0
1639970010000|2021-12-20 03:13:30|5360.6|5354.6|5361.2|5355.2|5361.3|5355.3|5360.2|5354.2|1
1639970050000|2021-12-20 03:14:10|5360.3|5354.3|5360.8|5354.8|5360.8|5354.8|5360.3|5354.3|1
1639970060000|2021-12-20 03:14:20|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|0
1639970070000|2021-12-20 03:14:30|5360.2|5354.2|5356.3|5350.3|5360.2|5354.2|5356.3|5350.3|5
1639970080000|2021-12-20 03:14:40|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1639970090000|2021-12-20 03:14:50|5357.3|5351.3|5358.2|5352.2|5358.2|5352.2|5357.3|5351.3|1
1639970120000|2021-12-20 03:15:20|5357.3|5351.3|5357.2|5351.2|5357.3|5351.3|5357.2|5351.2|0
1639970130000|2021-12-20 03:15:30|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1639970170000|2021-12-20 03:16:10|5356.6|5350.6|5357.3|5351.3|5357.3|5351.3|5356.2|5350.2|1
1639970180000|2021-12-20 03:16:20|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|1
1639970200000|2021-12-20 03:16:40|5356.2|5350.2|5356.3|5350.3|5356.3|5350.3|5356.2|5350.2|0
1639970210000|2021-12-20 03:16:50|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1639970240000|2021-12-20 03:17:20|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|0
1639970270000|2021-12-20 03:17:50|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|0
1639970340000|2021-12-20 03:19:00|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|0
1639970350000|2021-12-20 03:19:10|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|0
1639970400000|2021-12-20 03:20:00|5356.7|5350.7|5356.2|5350.2|5356.7|5350.7|5356.2|5350.2|0
1639970410000|2021-12-20 03:20:10|5350.7|5344.7|5349.5|5343.5|5350.7|5344.7|5349.3|5343.3|9
1639970420000|2021-12-20 03:20:20|5349.3|5343.3|5349|5343|5349.3|5343.3|5348.8|5342.8|0
1639970440000|2021-12-20 03:20:40|5347|5341|5346.5|5340.5|5347|5341|5346.3|5340.3|1
1639970450000|2021-12-20 03:20:50|5346.8|5340.8|5347.3|5341.3|5347.3|5341.3|5346.8|5340.8|1
1639970460000|2021-12-20 03:21:00|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|0
1639970470000|2021-12-20 03:21:10|5346.7|5340.7|5346.3|5340.3|5346.7|5340.7|5346.3|5340.3|0
1639970480000|2021-12-20 03:21:20|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|1
1639970490000|2021-12-20 03:21:30|5346.5|5340.5|5349.3|5343.3|5349.3|5343.3|5346.5|5340.5|6
1639970500000|2021-12-20 03:21:40|5350.8|5344.8|5349.8|5343.8|5350.8|5344.8|5349.8|5343.8|3
1639970510000|2021-12-20 03:21:50|5348|5342|5348.8|5342.8|5348.8|5342.8|5348|5342|1
1639970530000|2021-12-20 03:22:10|5348.2|5342.2|5348.3|5342.3|5348.3|5342.3|5348.2|5342.2|0
1639970540000|2021-12-20 03:22:20|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|0
1639970550000|2021-12-20 03:22:30|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|0
1639970570000|2021-12-20 03:22:50|5349.2|5343.2|5350.7|5344.7|5350.7|5344.7|5349.1|5343.1|2
1639970640000|2021-12-20 03:24:00|5350.9|5344.9|5350.2|5344.2|5351.2|5345.2|5350.2|5344.2|1
1639970650000|2021-12-20 03:24:10|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|1
1639970670000|2021-12-20 03:24:30|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|0
1639970680000|2021-12-20 03:24:40|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1639970700000|2021-12-20 03:25:00|5350.4|5344.4|5347.9|5341.9|5350.4|5344.4|5347.9|5341.9|1
1639970710000|2021-12-20 03:25:10|5348|5342|5347|5341|5348.4|5342.4|5346.9|5340.9|0
1639970720000|2021-12-20 03:25:20|5347.4|5341.4|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|1
1639970800000|2021-12-20 03:26:40|5346.4|5340.4|5344.2|5338.2|5346.4|5340.4|5344.2|5338.2|1
1639970810000|2021-12-20 03:26:50|5344.1|5338.1|5343.7|5337.7|5344.1|5338.1|5343.7|5337.7|0
1639970820000|2021-12-20 03:27:00|5343.6|5337.6|5344.9|5338.9|5344.9|5338.9|5343.6|5337.6|1
1639970830000|2021-12-20 03:27:10|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1639970850000|2021-12-20 03:27:30|5346|5340|5346.4|5340.4|5346.4|5340.4|5346|5340|0
1639970880000|2021-12-20 03:28:00|5346.2|5340.2|5345.9|5339.9|5346.2|5340.2|5345.9|5339.9|0
1639970890000|2021-12-20 03:28:10|5346.5|5340.5|5346.9|5340.9|5347|5341|5346.5|5340.5|0
1639971050000|2021-12-20 03:30:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1639971070000|2021-12-20 03:31:10|5346.2|5340.2|5345.7|5339.7|5346.2|5340.2|5345.7|5339.7|0
1639971080000|2021-12-20 03:31:20|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|0
1639971090000|2021-12-20 03:31:30|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|1
1639971110000|2021-12-20 03:31:50|5346.9|5340.9|5347.4|5341.4|5347.4|5341.4|5346.9|5340.9|1
1639971120000|2021-12-20 03:32:00|5347.9|5341.9|5348.9|5342.9|5348.9|5342.9|5347.9|5341.9|0
1639971130000|2021-12-20 03:32:10|5348.4|5342.4|5347.9|5341.9|5348.4|5342.4|5347.9|5341.9|0
1639971190000|2021-12-20 03:33:10|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|4
1639971200000|2021-12-20 03:33:20|5346.1|5340.1|5343.7|5337.7|5346.1|5340.1|5343.7|5337.7|1
1639971210000|2021-12-20 03:33:30|5343.9|5337.9|5344.5|5338.5|5344.5|5338.5|5343.9|5337.9|0
1639971220000|2021-12-20 03:33:40|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1639971240000|2021-12-20 03:34:00|5344.7|5338.7|5344.2|5338.2|5344.7|5338.7|5344.2|5338.2|0
1639971290000|2021-12-20 03:34:50|5344.1|5338.1|5343.7|5337.7|5344.1|5338.1|5343.7|5337.7|0
1639971310000|2021-12-20 03:35:10|5343.5|5337.5|5341.4|5335.4|5343.5|5337.5|5340.6|5334.6|0
1639971320000|2021-12-20 03:35:20|5340.9|5334.9|5339.7|5333.7|5340.9|5334.9|5339.7|5333.7|0
1639971350000|2021-12-20 03:35:50|5339.2|5333.2|5340.2|5334.2|5340.2|5334.2|5339.2|5333.2|1
1639971360000|2021-12-20 03:36:00|5340|5334|5339.4|5333.4|5340|5334|5339.4|5333.4|0
1639971390000|2021-12-20 03:36:30|5339.7|5333.7|5339.9|5333.9|5339.9|5333.9|5339.7|5333.7|1
1639971430000|2021-12-20 03:37:10|5340|5334|5340.4|5334.4|5340.4|5334.4|5340|5334|0
1639971480000|2021-12-20 03:38:00|5340.2|5334.2|5340.4|5334.4|5340.4|5334.4|5339.4|5333.4|1
1639971510000|2021-12-20 03:38:30|5340.2|5334.2|5339.9|5333.9|5340.2|5334.2|5339.9|5333.9|0
1639971520000|2021-12-20 03:38:40|5334.9|5328.9|5333.7|5327.7|5334.9|5328.9|5333.7|5327.7|8
1639971530000|2021-12-20 03:38:50|5333.2|5327.2|5334.4|5328.4|5334.4|5328.4|5333.2|5327.2|2
1639971540000|2021-12-20 03:39:00|5334.9|5328.9|5336.2|5330.2|5336.2|5330.2|5334.9|5328.9|2
1639971550000|2021-12-20 03:39:10|5335.9|5329.9|5336.4|5330.4|5336.4|5330.4|5335.9|5329.9|3
1639971560000|2021-12-20 03:39:20|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|3
1639971570000|2021-12-20 03:39:30|||||||||1
1639971580000|2021-12-20 03:39:40|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|1
1639971620000|2021-12-20 03:40:20|5335|5329|5335.9|5329.9|5336.6|5330.6|5335|5329|1
1639971650000|2021-12-20 03:40:50|5335.7|5329.7|5335.9|5329.9|5335.9|5329.9|5335.7|5329.7|0
1639971670000|2021-12-20 03:41:10|5334.9|5328.9|5334.4|5328.4|5334.9|5328.9|5334.4|5328.4|0
1639971680000|2021-12-20 03:41:20|5334.2|5328.2|5335.9|5329.9|5335.9|5329.9|5334|5328|2
1639971710000|2021-12-20 03:41:50|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|6
1639971720000|2021-12-20 03:42:00|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|0
1639971780000|2021-12-20 03:43:00|5338.9|5332.9|5338.7|5332.7|5338.9|5332.9|5338.7|5332.7|0
1639971800000|2021-12-20 03:43:20|5338.6|5332.6|5338.7|5332.7|5338.7|5332.7|5338.6|5332.6|0
1639971810000|2021-12-20 03:43:30|5338.6|5332.6|5338.2|5332.2|5338.6|5332.6|5338.2|5332.2|0
1639971840000|2021-12-20 03:44:00|5338.7|5332.7|5336.9|5330.9|5338.7|5332.7|5336.5|5330.5|5
1639971900000|2021-12-20 03:45:00|5337.1|5331.1|5336.9|5330.9|5337.1|5331.1|5336.9|5330.9|1
1639971910000|2021-12-20 03:45:10|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1639971920000|2021-12-20 03:45:20|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1639971930000|2021-12-20 03:45:30|5336|5330|5336.4|5330.4|5336.4|5330.4|5336|5330|2
1639971940000|2021-12-20 03:45:40|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1639971950000|2021-12-20 03:45:50|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1639971980000|2021-12-20 03:46:20|5335.6|5329.6|5334.7|5328.7|5335.6|5329.6|5334.7|5328.7|3
1639972030000|2021-12-20 03:47:10|5334.2|5328.2|5333.2|5327.2|5334.2|5328.2|5333.2|5327.2|0
1639972040000|2021-12-20 03:47:20|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1639972090000|2021-12-20 03:48:10|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1639972100000|2021-12-20 03:48:20|5332.7|5326.7|5332.4|5326.4|5332.7|5326.7|5332.4|5326.4|1
1639972120000|2021-12-20 03:48:40|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1639972130000|2021-12-20 03:48:50|5332.1|5326.1|5331.7|5325.7|5332.1|5326.1|5331.7|5325.7|0
1639972140000|2021-12-20 03:49:00|5332.2|5326.2|5333.7|5327.7|5334.2|5328.2|5332.2|5326.2|6
1639972180000|2021-12-20 03:49:40|5333.6|5327.6|5333.7|5327.7|5333.7|5327.7|5333.6|5327.6|0
1639972190000|2021-12-20 03:49:50|5333.2|5327.2|5331.2|5325.2|5333.7|5327.7|5331.2|5325.2|2
1639972200000|2021-12-20 03:50:00|5330.4|5324.4|5329.2|5323.2|5330.4|5324.4|5328.5|5322.5|1
1639972210000|2021-12-20 03:50:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639972220000|2021-12-20 03:50:20|5329|5323|5329.4|5323.4|5329.4|5323.4|5329|5323|0
1639972230000|2021-12-20 03:50:30|5328.7|5322.7|5329.4|5323.4|5329.4|5323.4|5328.4|5322.4|4
1639972260000|2021-12-20 03:51:00|5329.1|5323.1|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|6
1639972270000|2021-12-20 03:51:10|||||||||1
1639972320000|2021-12-20 03:52:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1639972350000|2021-12-20 03:52:30|5329|5323|5328.9|5322.9|5329|5323|5328.9|5322.9|0
1639972370000|2021-12-20 03:52:50|5328.4|5322.4|5327.2|5321.2|5328.4|5322.4|5327.2|5321.2|1
1639972380000|2021-12-20 03:53:00|5326.9|5320.9|5326.7|5320.7|5326.9|5320.9|5326.7|5320.7|0
1639972410000|2021-12-20 03:53:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|1
1639972470000|2021-12-20 03:54:30|5325.9|5319.9|5325.2|5319.2|5325.9|5319.9|5325.2|5319.2|2
1639972500000|2021-12-20 03:55:00|5326.9|5320.9|5327.9|5321.9|5327.9|5321.9|5326.9|5320.9|1
1639972540000|2021-12-20 03:55:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639972560000|2021-12-20 03:56:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639972580000|2021-12-20 03:56:20|5326.7|5320.7|5326.6|5320.6|5326.7|5320.7|5325.2|5319.2|1
1639972610000|2021-12-20 03:56:50|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|0
1639972630000|2021-12-20 03:57:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1639972650000|2021-12-20 03:57:30|5326|5320|5326.4|5320.4|5326.4|5320.4|5326|5320|0
1639972670000|2021-12-20 03:57:50|||||||||1
1639972710000|2021-12-20 03:58:30|5326.2|5320.2|5325.9|5319.9|5326.2|5320.2|5325.9|5319.9|1
1639972720000|2021-12-20 03:58:40|5326|5320|5326.4|5320.4|5326.4|5320.4|5326|5320|0
1639972750000|2021-12-20 03:59:10|5326.2|5320.2|5325.9|5319.9|5326.2|5320.2|5325.9|5319.9|0
1639972760000|2021-12-20 03:59:20|5325.7|5319.7|5325.4|5319.4|5325.7|5319.7|5325.4|5319.4|0
1639972810000|2021-12-20 04:00:10|5325.9|5319.9|5326.4|5320.4|5326.4|5320.4|5325.9|5319.9|1
1639972850000|2021-12-20 04:00:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|1
1639972900000|2021-12-20 04:01:40|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639972910000|2021-12-20 04:01:50|5326.6|5320.6|5326.2|5320.2|5326.6|5320.6|5326.2|5320.2|0
1639972970000|2021-12-20 04:02:50|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|2
1639972990000|2021-12-20 04:03:10|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639973000000|2021-12-20 04:03:20|5327.5|5321.5|5326.7|5320.7|5327.5|5321.5|5326.7|5320.7|0
1639973010000|2021-12-20 04:03:30|5325.2|5319.2|5326.9|5320.9|5327.4|5321.4|5325.2|5319.2|2
1639973080000|2021-12-20 04:04:40|||||||||1
1639973100000|2021-12-20 04:05:00|5326.4|5320.4|5326.5|5320.5|5326.9|5320.9|5326.4|5320.4|0
1639973110000|2021-12-20 04:05:10|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5326.4|5320.4|0
1639973130000|2021-12-20 04:05:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639973160000|2021-12-20 04:06:00|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.7|5320.7|0
1639973170000|2021-12-20 04:06:10|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639973180000|2021-12-20 04:06:20|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639973190000|2021-12-20 04:06:30|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1639973210000|2021-12-20 04:06:50|||||||||1
1639973220000|2021-12-20 04:07:00|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639973240000|2021-12-20 04:07:20|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639973310000|2021-12-20 04:08:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1639973320000|2021-12-20 04:08:40|||||||||1
1639973330000|2021-12-20 04:08:50|5325.7|5319.7|5325.2|5319.2|5325.7|5319.7|5325.2|5319.2|4
1639973340000|2021-12-20 04:09:00|5325.7|5319.7|5326.4|5320.4|5326.4|5320.4|5325.7|5319.7|4
1639973350000|2021-12-20 04:09:10|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1639973400000|2021-12-20 04:10:00|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639973420000|2021-12-20 04:10:20|5326.7|5320.7|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|6
1639973430000|2021-12-20 04:10:30|5326.2|5320.2|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|0
1639973450000|2021-12-20 04:10:50|5326|5320|5326.7|5320.7|5326.7|5320.7|5326|5320|0
1639973480000|2021-12-20 04:11:20|5326.9|5320.9|5327.1|5321.1|5327.1|5321.1|5326.9|5320.9|0
1639973490000|2021-12-20 04:11:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1639973500000|2021-12-20 04:11:40|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639973510000|2021-12-20 04:11:50|5326.9|5320.9|5326.7|5320.7|5326.9|5320.9|5326.7|5320.7|2
1639973520000|2021-12-20 04:12:00|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639973530000|2021-12-20 04:12:10|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|0
1639973560000|2021-12-20 04:12:40|5326.7|5320.7|5326.4|5320.4|5326.7|5320.7|5326.4|5320.4|0
1639973600000|2021-12-20 04:13:20|5326.2|5320.2|5327.2|5321.2|5327.2|5321.2|5326.2|5320.2|0
1639973640000|2021-12-20 04:14:00|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|3
1639973660000|2021-12-20 04:14:20|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|1
1639973730000|2021-12-20 04:15:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639973750000|2021-12-20 04:15:50|5327.9|5321.9|5328.2|5322.2|5328.2|5322.2|5327.9|5321.9|0
1639973760000|2021-12-20 04:16:00|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639973790000|2021-12-20 04:16:30|5328.1|5322.1|5328.2|5322.2|5328.2|5322.2|5328.1|5322.1|0
1639973810000|2021-12-20 04:16:50|5328.1|5322.1|5327.7|5321.7|5328.1|5322.1|5327.7|5321.7|0
1639973840000|2021-12-20 04:17:20|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639973870000|2021-12-20 04:17:50|5327.9|5321.9|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|2
1639973880000|2021-12-20 04:18:00|5326.9|5320.9|5327.5|5321.5|5327.9|5321.9|5326.9|5320.9|0
1639973890000|2021-12-20 04:18:10|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1639973910000|2021-12-20 04:18:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639973940000|2021-12-20 04:19:00|5325.9|5319.9|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|1
1639973990000|2021-12-20 04:19:50|||||||||1
1639974000000|2021-12-20 04:20:00|5327.9|5321.9|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|1
1639974040000|2021-12-20 04:20:40|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|0
1639974060000|2021-12-20 04:21:00|5326.6|5320.6|5326.9|5320.9|5326.9|5320.9|5326.6|5320.6|1
1639974090000|2021-12-20 04:21:30|5326.4|5320.4|5326.5|5320.5|5326.5|5320.5|5326.4|5320.4|0
1639974100000|2021-12-20 04:21:40|5326|5320|5326|5320|5326|5320|5326|5320|0
1639974110000|2021-12-20 04:21:50|5326.1|5320.1|5328.5|5322.5|5328.5|5322.5|5326.1|5320.1|1
1639974120000|2021-12-20 04:22:00|5328.4|5322.4|5328.5|5322.5|5328.5|5322.5|5328.4|5322.4|0
1639974140000|2021-12-20 04:22:20|5329|5323|5329|5323|5329|5323|5329|5323|0
1639974150000|2021-12-20 04:22:30|5330.5|5324.5|5330.9|5324.9|5330.9|5324.9|5330.5|5324.5|0
1639974190000|2021-12-20 04:23:10|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|0
1639974200000|2021-12-20 04:23:20|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1639974230000|2021-12-20 04:23:50|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|0
1639974270000|2021-12-20 04:24:30|5331.9|5325.9|5334|5328|5334|5328|5331.9|5325.9|6
1639974280000|2021-12-20 04:24:40|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1639974290000|2021-12-20 04:24:50|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1639974300000|2021-12-20 04:25:00|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|0
1639974310000|2021-12-20 04:25:10|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|2
1639974330000|2021-12-20 04:25:30|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1639974350000|2021-12-20 04:25:50|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1639974370000|2021-12-20 04:26:10|5334.7|5328.7|5334.4|5328.4|5334.7|5328.7|5334.4|5328.4|0
1639974380000|2021-12-20 04:26:20|5334.2|5328.2|5334.9|5328.9|5334.9|5328.9|5333.9|5327.9|1
1639974440000|2021-12-20 04:27:20|5334.7|5328.7|5334.9|5328.9|5334.9|5328.9|5334.7|5328.7|0
1639974530000|2021-12-20 04:28:50|5334.4|5328.4|5334.9|5328.9|5334.9|5328.9|5334.4|5328.4|0
1639974550000|2021-12-20 04:29:10|5334.7|5328.7|5334.4|5328.4|5334.7|5328.7|5334.4|5328.4|0
1639974580000|2021-12-20 04:29:40|5334.2|5328.2|5333.9|5327.9|5334.2|5328.2|5333.9|5327.9|0
1639974600000|2021-12-20 04:30:00|5334.4|5328.4|5331.7|5325.7|5334.4|5328.4|5331.7|5325.7|2
1639974620000|2021-12-20 04:30:20|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|2
1639974640000|2021-12-20 04:30:40|5331.6|5325.6|5331.2|5325.2|5331.6|5325.6|5331.2|5325.2|1
1639974670000|2021-12-20 04:31:10|5329.4|5323.4|5327.2|5321.2|5329.4|5323.4|5327.2|5321.2|3
1639974680000|2021-12-20 04:31:20|5328.5|5322.5|5328.9|5322.9|5328.9|5322.9|5328.5|5322.5|2
1639974790000|2021-12-20 04:33:10|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639974800000|2021-12-20 04:33:20|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639974810000|2021-12-20 04:33:30|5325.7|5319.7|5325.9|5319.9|5326.4|5320.4|5325.7|5319.7|2
1639974840000|2021-12-20 04:34:00|5326.2|5320.2|5326.4|5320.4|5326.4|5320.4|5325.2|5319.2|2
1639974870000|2021-12-20 04:34:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1639974900000|2021-12-20 04:35:00|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1639974910000|2021-12-20 04:35:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|1
1639974960000|2021-12-20 04:36:00|5325.6|5319.6|5324.9|5318.9|5325.6|5319.6|5324.9|5318.9|0
1639974980000|2021-12-20 04:36:20|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|1
1639975100000|2021-12-20 04:38:20|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1639975110000|2021-12-20 04:38:30|5326|5320|5325.2|5319.2|5326|5320|5325.2|5319.2|0
1639975130000|2021-12-20 04:38:50|||||||||5
1639975250000|2021-12-20 04:40:50|||||||||1
1639975290000|2021-12-20 04:41:30|5324.9|5318.9|5324.2|5318.2|5324.9|5318.9|5324.2|5318.2|1
1639975330000|2021-12-20 04:42:10|5323.9|5317.9|5323.2|5317.2|5323.9|5317.9|5323.2|5317.2|1
1639975390000|2021-12-20 04:43:10|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|1
1639975420000|2021-12-20 04:43:40|5323.4|5317.4|5323.7|5317.7|5323.7|5317.7|5323.4|5317.4|1
1639975450000|2021-12-20 04:44:10|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|2
1639975460000|2021-12-20 04:44:20|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|1
1639975470000|2021-12-20 04:44:30|5323.7|5317.7|5324.4|5318.4|5324.4|5318.4|5323.7|5317.7|1
1639975490000|2021-12-20 04:44:50|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1639975510000|2021-12-20 04:45:10|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1639975520000|2021-12-20 04:45:20|5324.5|5318.5|5324.2|5318.2|5324.5|5318.5|5324.2|5318.2|0
1639975560000|2021-12-20 04:46:00|5324.1|5318.1|5323.7|5317.7|5324.1|5318.1|5323.7|5317.7|0
1639975620000|2021-12-20 04:47:00|5323.6|5317.6|5323.2|5317.2|5323.6|5317.6|5322.7|5316.7|3
1639975630000|2021-12-20 04:47:10|||||||||1
1639975660000|2021-12-20 04:47:40|5324.2|5318.2|5325.2|5319.2|5325.2|5319.2|5324.2|5318.2|3
1639975680000|2021-12-20 04:48:00|5326.2|5320.2|5326.9|5320.9|5326.9|5320.9|5325.9|5319.9|2
1639975720000|2021-12-20 04:48:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|2
1639975730000|2021-12-20 04:48:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|1
1639975740000|2021-12-20 04:49:00|||||||||10
1639975820000|2021-12-20 04:50:20|5326.7|5320.7|5326.4|5320.4|5326.7|5320.7|5326.4|5320.4|0
1639975860000|2021-12-20 04:51:00|5325.9|5319.9|5324.4|5318.4|5325.9|5319.9|5324.4|5318.4|0
1639975870000|2021-12-20 04:51:10|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1639975880000|2021-12-20 04:51:20|||||||||1
1639975890000|2021-12-20 04:51:30|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|4
1639975900000|2021-12-20 04:51:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|1
1639975960000|2021-12-20 04:52:40|5324.7|5318.7|5325.9|5319.9|5325.9|5319.9|5324.7|5318.7|1
1639976040000|2021-12-20 04:54:00|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|0
1639976070000|2021-12-20 04:54:30|5325.5|5319.5|5323.6|5317.6|5325.5|5319.5|5323.2|5317.2|7
1639976100000|2021-12-20 04:55:00|5324|5318|5323.9|5317.9|5324|5318|5323.9|5317.9|4
1639976110000|2021-12-20 04:55:10|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1639976150000|2021-12-20 04:55:50|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1639976310000|2021-12-20 04:58:30|5323.2|5317.2|5323.9|5317.9|5323.9|5317.9|5323.2|5317.2|2
1639976340000|2021-12-20 04:59:00|5324.2|5318.2|5325.4|5319.4|5325.4|5319.4|5324.2|5318.2|1
1639976360000|2021-12-20 04:59:20|5326.1|5320.1|5322.7|5316.7|5326.4|5320.4|5322.7|5316.7|1
1639976370000|2021-12-20 04:59:30|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|1
1639976400000|2021-12-20 05:00:00|5323.4|5317.4|5323.2|5317.2|5323.4|5317.4|5323.2|5317.2|0
1639976430000|2021-12-20 05:00:30|5322.7|5316.7|5322.1|5316.1|5322.7|5316.7|5322.1|5316.1|2
1639976470000|2021-12-20 05:01:10|5322.2|5316.2|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|1
1639976480000|2021-12-20 05:01:20|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1639976510000|2021-12-20 05:01:50|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1639976570000|2021-12-20 05:02:50|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|1
1639976600000|2021-12-20 05:03:20|5322.6|5316.6|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|1
1639976610000|2021-12-20 05:03:30|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.1|5316.1|1
1639976640000|2021-12-20 05:04:00|||||||||2
1639976650000|2021-12-20 05:04:10|||||||||2
1639976670000|2021-12-20 05:04:30|5322.7|5316.7|5323.2|5317.2|5323.2|5317.2|5322.7|5316.7|1
1639976680000|2021-12-20 05:04:40|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1639976690000|2021-12-20 05:04:50|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|0
1639976700000|2021-12-20 05:05:00|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|0
1639976710000|2021-12-20 05:05:10|||||||||3
1639976730000|2021-12-20 05:05:30|5322.1|5316.1|5322.2|5316.2|5322.2|5316.2|5322.1|5316.1|1
1639976790000|2021-12-20 05:06:30|5322.1|5316.1|5322.1|5316.1|5322.2|5316.2|5322.1|5316.1|3
1639976800000|2021-12-20 05:06:40|||||||||1
1639976810000|2021-12-20 05:06:50|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|2
1639976820000|2021-12-20 05:07:00|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|2
1639976830000|2021-12-20 05:07:10|5322|5316|5322.2|5316.2|5322.7|5316.7|5321.2|5315.2|4
1639976840000|2021-12-20 05:07:20|5322.7|5316.7|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|0
1639976850000|2021-12-20 05:07:30|5322.7|5316.7|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|0
1639976860000|2021-12-20 05:07:40|5322.4|5316.4|5322.7|5316.7|5322.7|5316.7|5322.4|5316.4|0
1639976910000|2021-12-20 05:08:30|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|0
1639976960000|2021-12-20 05:09:20|||||||||1
1639976990000|2021-12-20 05:09:50|5322.1|5316.1|5322.1|5316.1|5322.2|5316.2|5322.1|5316.1|3
1639977000000|2021-12-20 05:10:00|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|0
1639977020000|2021-12-20 05:10:20|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|2
1639977040000|2021-12-20 05:10:40|5322.2|5316.2|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|1
1639977060000|2021-12-20 05:11:00|5322.6|5316.6|5322.2|5316.2|5322.6|5316.6|5322.2|5316.2|0
1639977070000|2021-12-20 05:11:10|5322.4|5316.4|5323.4|5317.4|5323.4|5317.4|5322.4|5316.4|2
1639977100000|2021-12-20 05:11:40|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1639977120000|2021-12-20 05:12:00|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|2
1639977140000|2021-12-20 05:12:20|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|1
1639977150000|2021-12-20 05:12:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1639977270000|2021-12-20 05:14:30|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639977380000|2021-12-20 05:16:20|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5326.2|5320.2|1
1639977390000|2021-12-20 05:16:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1639977460000|2021-12-20 05:17:40|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|4
1639977470000|2021-12-20 05:17:50|||||||||2
1639977510000|2021-12-20 05:18:30|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|3
1639977600000|2021-12-20 05:20:00|5326.1|5320.1|5327.4|5321.4|5327.4|5321.4|5326.1|5320.1|11
1639977680000|2021-12-20 05:21:20|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.7|5320.7|0
1639977690000|2021-12-20 05:21:30|5327.4|5321.4|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|3
1639977700000|2021-12-20 05:21:40|5328.2|5322.2|5327.9|5321.9|5328.2|5322.2|5327.9|5321.9|0
1639977760000|2021-12-20 05:22:40|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|0
1639977770000|2021-12-20 05:22:50|5328.6|5322.6|5328.4|5322.4|5328.9|5322.9|5328.4|5322.4|3
1639977810000|2021-12-20 05:23:30|5328.2|5322.2|5327.9|5321.9|5328.2|5322.2|5327.9|5321.9|0
1639977820000|2021-12-20 05:23:40|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|2
1639977870000|2021-12-20 05:24:30|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|1
1639977930000|2021-12-20 05:25:30|5328.4|5322.4|5330.4|5324.4|5330.4|5324.4|5328.4|5322.4|7
1639977950000|2021-12-20 05:25:50|5332.4|5326.4|5331.9|5325.9|5332.4|5326.4|5331.9|5325.9|1
1639978000000|2021-12-20 05:26:40|5333.4|5327.4|5332.4|5326.4|5333.4|5327.4|5332.4|5326.4|1
1639978010000|2021-12-20 05:26:50|5332.7|5326.7|5332.4|5326.4|5332.9|5326.9|5332.4|5326.4|0
1639978040000|2021-12-20 05:27:20|5334.9|5328.9|5334.7|5328.7|5334.9|5328.9|5334.7|5328.7|3
1639978070000|2021-12-20 05:27:50|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1639978080000|2021-12-20 05:28:00|5335.2|5329.2|5335.9|5329.9|5335.9|5329.9|5335.2|5329.2|0
1639978110000|2021-12-20 05:28:30|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|0
1639978130000|2021-12-20 05:28:50|5335.4|5329.4|5335.2|5329.2|5335.4|5329.4|5335.2|5329.2|0
1639978140000|2021-12-20 05:29:00|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1639978180000|2021-12-20 05:29:40|5334.6|5328.6|5334.2|5328.2|5334.6|5328.6|5334.2|5328.2|0
1639978200000|2021-12-20 05:30:00|5331.9|5325.9|5329.9|5323.9|5331.9|5325.9|5329.9|5323.9|2
1639978210000|2021-12-20 05:30:10|||||||||1
1639978220000|2021-12-20 05:30:20|5331.2|5325.2|5330.9|5324.9|5331.2|5325.2|5330.9|5324.9|1
1639978250000|2021-12-20 05:30:50|5331|5325|5331.2|5325.2|5331.7|5325.7|5331|5325|0
1639978260000|2021-12-20 05:31:00|5330.9|5324.9|5330.4|5324.4|5330.9|5324.9|5330.4|5324.4|0
1639978300000|2021-12-20 05:31:40|5330.2|5324.2|5329.4|5323.4|5330.2|5324.2|5329.4|5323.4|1
1639978330000|2021-12-20 05:32:10|5329.7|5323.7|5330.4|5324.4|5330.4|5324.4|5329.4|5323.4|2
1639978370000|2021-12-20 05:32:50|5330.2|5324.2|5329.4|5323.4|5330.2|5324.2|5329.4|5323.4|0
1639978420000|2021-12-20 05:33:40|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1639978440000|2021-12-20 05:34:00|5328.9|5322.9|5329.9|5323.9|5330.4|5324.4|5328.9|5322.9|1
1639978460000|2021-12-20 05:34:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1639978470000|2021-12-20 05:34:30|5330.4|5324.4|5329.9|5323.9|5330.4|5324.4|5329.9|5323.9|0
1639978490000|2021-12-20 05:34:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1639978500000|2021-12-20 05:35:00|5330.2|5324.2|5329.9|5323.9|5330.2|5324.2|5329.9|5323.9|0
1639978520000|2021-12-20 05:35:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1639978530000|2021-12-20 05:35:30|5329.3|5323.3|5328.9|5322.9|5329.3|5323.3|5328.9|5322.9|0
1639978540000|2021-12-20 05:35:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|2
1639978550000|2021-12-20 05:35:50|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.3|5321.3|3
1639978570000|2021-12-20 05:36:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|3
1639978580000|2021-12-20 05:36:20|5326.6|5320.6|5326.4|5320.4|5326.9|5320.9|5326|5320|1
1639978590000|2021-12-20 05:36:30|||||||||1
1639978600000|2021-12-20 05:36:40|5326|5320|5325.9|5319.9|5326|5320|5325.9|5319.9|0
1639978620000|2021-12-20 05:37:00|5326|5320|5326.4|5320.4|5326.9|5320.9|5326|5320|2
1639978630000|2021-12-20 05:37:10|5326.8|5320.8|5326.4|5320.4|5326.8|5320.8|5326.4|5320.4|0
1639978650000|2021-12-20 05:37:30|5325.9|5319.9|5327.4|5321.4|5327.4|5321.4|5325.9|5319.9|1
1639978660000|2021-12-20 05:37:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.5|5321.5|0
1639978670000|2021-12-20 05:37:50|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.4|5321.4|0
1639978690000|2021-12-20 05:38:10|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1639978700000|2021-12-20 05:38:20|5328.1|5322.1|5327.4|5321.4|5328.1|5322.1|5327.4|5321.4|0
1639978710000|2021-12-20 05:38:30|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|1
1639978730000|2021-12-20 05:38:50|5327.5|5321.5|5326.9|5320.9|5327.5|5321.5|5326.9|5320.9|0
1639978740000|2021-12-20 05:39:00|5326.5|5320.5|5326.9|5320.9|5327.5|5321.5|5326.5|5320.5|0
1639978760000|2021-12-20 05:39:20|5326.5|5320.5|5327.5|5321.5|5327.5|5321.5|5326.5|5320.5|0
1639978780000|2021-12-20 05:39:40|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5327.9|5321.9|0
1639978790000|2021-12-20 05:39:50|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|0
1639978800000|2021-12-20 05:40:00|5328.3|5322.3|5328.4|5322.4|5328.5|5322.5|5328.3|5322.3|1
1639978810000|2021-12-20 05:40:10|5328.5|5322.5|5329.3|5323.3|5329.4|5323.4|5327.5|5321.5|0
1639978820000|2021-12-20 05:40:20|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1639978860000|2021-12-20 05:41:00|5328.8|5322.8|5327.4|5321.4|5328.8|5322.8|5327.4|5321.4|1
1639978870000|2021-12-20 05:41:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639978890000|2021-12-20 05:41:30|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|2
1639978910000|2021-12-20 05:41:50|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|0
1639978930000|2021-12-20 05:42:10|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639978970000|2021-12-20 05:42:50|5326.3|5320.3|5325.4|5319.4|5326.3|5320.3|5325.4|5319.4|2
1639978980000|2021-12-20 05:43:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1639978990000|2021-12-20 05:43:10|5324.5|5318.5|5323.4|5317.4|5324.5|5318.5|5323.4|5317.4|3
1639979000000|2021-12-20 05:43:20|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5322.9|5316.9|0
1639979010000|2021-12-20 05:43:30|5323.3|5317.3|5323.3|5317.3|5323.4|5317.4|5322.3|5316.3|3
1639979020000|2021-12-20 05:43:40|5322.9|5316.9|5323.3|5317.3|5323.3|5317.3|5322.9|5316.9|0
1639979030000|2021-12-20 05:43:50|5322.9|5316.9|5322.4|5316.4|5322.9|5316.9|5322.4|5316.4|0
1639979040000|2021-12-20 05:44:00|5322.9|5316.9|5322.8|5316.8|5322.9|5316.9|5322.8|5316.8|0
1639979060000|2021-12-20 05:44:20|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|0
1639979070000|2021-12-20 05:44:30|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|0
1639979100000|2021-12-20 05:45:00|5322.9|5316.9|5324.9|5318.9|5324.9|5318.9|5322.9|5316.9|1
1639979110000|2021-12-20 05:45:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|1
1639979120000|2021-12-20 05:45:20|5326|5320|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|0
1639979130000|2021-12-20 05:45:30|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1639979140000|2021-12-20 05:45:40|5324.9|5318.9|5324.4|5318.4|5324.9|5318.9|5324.4|5318.4|0
1639979150000|2021-12-20 05:45:50|5324.6|5318.6|5324.9|5318.9|5324.9|5318.9|5324.6|5318.6|0
1639979160000|2021-12-20 05:46:00|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1639979180000|2021-12-20 05:46:20|5324.3|5318.3|5325.4|5319.4|5325.4|5319.4|5324.3|5318.3|1
1639979200000|2021-12-20 05:46:40|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.5|5319.5|0
1639979230000|2021-12-20 05:47:10|5325.4|5319.4|5326.5|5320.5|5326.5|5320.5|5325.4|5319.4|0
1639979240000|2021-12-20 05:47:20|5326.3|5320.3|5325.9|5319.9|5326.3|5320.3|5325.9|5319.9|0
1639979250000|2021-12-20 05:47:30|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639979270000|2021-12-20 05:47:50|5326.3|5320.3|5325.9|5319.9|5326.3|5320.3|5325.9|5319.9|0
1639979300000|2021-12-20 05:48:20|5326|5320|5326.4|5320.4|5326.4|5320.4|5326|5320|0
1639979310000|2021-12-20 05:48:30|5326|5320|5326|5320|5326|5320|5325.5|5319.5|0
1639979340000|2021-12-20 05:49:00|5325.9|5319.9|5325.5|5319.5|5325.9|5319.9|5325.5|5319.5|0
1639979360000|2021-12-20 05:49:20|5325.6|5319.6|5326.4|5320.4|5326.4|5320.4|5325.6|5319.6|0
1639979370000|2021-12-20 05:49:30|5326.8|5320.8|5326.4|5320.4|5327.3|5321.3|5326.4|5320.4|0
1639979380000|2021-12-20 05:49:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1639979400000|2021-12-20 05:50:00|5326.3|5320.3|5326|5320|5326.3|5320.3|5326|5320|0
1639979410000|2021-12-20 05:50:10|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|0
1639979460000|2021-12-20 05:51:00|5325.9|5319.9|5326.4|5320.4|5326.4|5320.4|5325.9|5319.9|0
1639979470000|2021-12-20 05:51:10|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1639979490000|2021-12-20 05:51:30|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1639979530000|2021-12-20 05:52:10|5325.8|5319.8|5325.4|5319.4|5325.8|5319.8|5325.4|5319.4|0
1639979540000|2021-12-20 05:52:20|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.5|5319.5|0
1639979590000|2021-12-20 05:53:10|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1639979600000|2021-12-20 05:53:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1639979610000|2021-12-20 05:53:30|5323.5|5317.5|5324|5318|5324|5318|5323.3|5317.3|1
1639979620000|2021-12-20 05:53:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1639979630000|2021-12-20 05:53:50|5324.5|5318.5|5324.9|5318.9|5324.9|5318.9|5324.5|5318.5|0
1639979640000|2021-12-20 05:54:00|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1639979650000|2021-12-20 05:54:10|5325|5319|5324.9|5318.9|5325|5319|5324.9|5318.9|0
1639979660000|2021-12-20 05:54:20|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1639979700000|2021-12-20 05:55:00|5324.3|5318.3|5325.4|5319.4|5325.4|5319.4|5323.9|5317.9|1
1639979710000|2021-12-20 05:55:10|5324.9|5318.9|5325.4|5319.4|5325.4|5319.4|5324.9|5318.9|0
1639979730000|2021-12-20 05:55:30|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1639979850000|2021-12-20 05:57:30|5324.8|5318.8|5323.9|5317.9|5324.8|5318.8|5323.9|5317.9|0
1639979860000|2021-12-20 05:57:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1639979900000|2021-12-20 05:58:20|5323.5|5317.5|5323.9|5317.9|5323.9|5317.9|5323.5|5317.5|1
1639979910000|2021-12-20 05:58:30|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1639979920000|2021-12-20 05:58:40|5323.6|5317.6|5324|5318|5324|5318|5323.6|5317.6|0
1639979930000|2021-12-20 05:58:50|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1639979970000|2021-12-20 05:59:30|5324|5318|5324|5318|5324|5318|5324|5318|0
1639980000000|2021-12-20 06:00:00|5324.6|5318.6|5324.3|5318.3|5325.4|5319.4|5324.3|5318.3|0
1639980010000|2021-12-20 06:00:10|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1639980030000|2021-12-20 06:00:30|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1639980040000|2021-12-20 06:00:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.3|5317.3|0
1639980050000|2021-12-20 06:00:50|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|0
1639980060000|2021-12-20 06:01:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1639980070000|2021-12-20 06:01:10|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1639980090000|2021-12-20 06:01:30|5323.3|5317.3|5322.8|5316.8|5323.4|5317.4|5322.8|5316.8|0
1639980110000|2021-12-20 06:01:50|5322.9|5316.9|5323.3|5317.3|5323.3|5317.3|5322.9|5316.9|0
1639980120000|2021-12-20 06:02:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1639980130000|2021-12-20 06:02:10|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1639980140000|2021-12-20 06:02:20|5324|5318|5327.9|5321.9|5328|5322|5324|5318|2
1639980150000|2021-12-20 06:02:30|5327.3|5321.3|5326.9|5320.9|5327.3|5321.3|5326.9|5320.9|0
1639980160000|2021-12-20 06:02:40|5326.8|5320.8|5326.4|5320.4|5326.8|5320.8|5326.4|5320.4|0
1639980170000|2021-12-20 06:02:50|5326.8|5320.8|5326.9|5320.9|5326.9|5320.9|5326.8|5320.8|1
1639980180000|2021-12-20 06:03:00|5326.8|5320.8|5326.4|5320.4|5326.8|5320.8|5326.4|5320.4|0
1639980200000|2021-12-20 06:03:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|13
1639980250000|2021-12-20 06:04:10|5327.3|5321.3|5328.3|5322.3|5328.3|5322.3|5327.3|5321.3|0
1639980280000|2021-12-20 06:04:40|5328.6|5322.6|5328.8|5322.8|5328.8|5322.8|5328.6|5322.6|0
1639980300000|2021-12-20 06:05:00|5328.6|5322.6|5328.5|5322.5|5329.3|5323.3|5328.5|5322.5|1
1639980310000|2021-12-20 06:05:10|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1639980330000|2021-12-20 06:05:30|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1639980350000|2021-12-20 06:05:50|5328|5322|5327.6|5321.6|5328|5322|5327.6|5321.6|0
1639980380000|2021-12-20 06:06:20|5327.5|5321.5|5327.1|5321.1|5327.5|5321.5|5327|5321|0
1639980390000|2021-12-20 06:06:30|5327|5321|5326|5320|5327|5321|5326|5320|0
1639980400000|2021-12-20 06:06:40|5327|5321|5327|5321|5327|5321|5327|5321|1
1639980440000|2021-12-20 06:07:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1639980450000|2021-12-20 06:07:30|5327.3|5321.3|5327.6|5321.6|5327.6|5321.6|5327.3|5321.3|0
1639980490000|2021-12-20 06:08:10|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1639980500000|2021-12-20 06:08:20|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1639980510000|2021-12-20 06:08:30|5327.6|5321.6|5327.1|5321.1|5327.6|5321.6|5327.1|5321.1|1
1639980540000|2021-12-20 06:09:00|5327.3|5321.3|5327.6|5321.6|5327.6|5321.6|5327|5321|1
1639980600000|2021-12-20 06:10:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1639980610000|2021-12-20 06:10:10|5327|5321|5326|5320|5327|5321|5326|5320|1
1639980630000|2021-12-20 06:10:30|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1639980640000|2021-12-20 06:10:40|5326.8|5320.8|5326.6|5320.6|5327|5321|5326.6|5320.6|0
1639980650000|2021-12-20 06:10:50|5326.3|5320.3|5326.1|5320.1|5326.3|5320.3|5326.1|5320.1|0
1639980670000|2021-12-20 06:11:10|5326|5320|5325.6|5319.6|5326|5320|5325.6|5319.6|0
1639980710000|2021-12-20 06:11:50|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1639980720000|2021-12-20 06:12:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1639980730000|2021-12-20 06:12:10|5325.4|5319.4|5326|5320|5326|5320|5325.4|5319.4|1
1639980800000|2021-12-20 06:13:20|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1639980810000|2021-12-20 06:13:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1639980820000|2021-12-20 06:13:40|5323.6|5317.6|5323.1|5317.1|5323.6|5317.6|5323.1|5317.1|0
1639980830000|2021-12-20 06:13:50|5323.3|5317.3|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|1
1639980840000|2021-12-20 06:14:00|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|1
1639980850000|2021-12-20 06:14:10|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1639980890000|2021-12-20 06:14:50|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|0
1639980900000|2021-12-20 06:15:00|5322.6|5316.6|5321|5315|5322.6|5316.6|5321|5315|5
1639980920000|2021-12-20 06:15:20|5320.9|5314.9|5320|5314|5320.9|5314.9|5320|5314|1
1639980930000|2021-12-20 06:15:30|5321|5315|5321|5315|5321|5315|5321|5315|1
1639980970000|2021-12-20 06:16:10|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1639981010000|2021-12-20 06:16:50|5321.8|5315.8|5322.6|5316.6|5322.6|5316.6|5321.8|5315.8|0
1639981030000|2021-12-20 06:17:10|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1639981040000|2021-12-20 06:17:20|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.1|5316.1|0
1639981060000|2021-12-20 06:17:40|5322|5316|5321.6|5315.6|5322|5316|5321.6|5315.6|0
1639981080000|2021-12-20 06:18:00|5321.5|5315.5|5320.6|5314.6|5321.5|5315.5|5320.6|5314.6|0
1639981090000|2021-12-20 06:18:10|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|1
1639981100000|2021-12-20 06:18:20|5321.5|5315.5|5320.6|5314.6|5321.5|5315.5|5320.6|5314.6|0
1639981140000|2021-12-20 06:19:00|5320.8|5314.8|5321.8|5315.8|5321.8|5315.8|5320.8|5314.8|0
1639981150000|2021-12-20 06:19:10|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1639981170000|2021-12-20 06:19:30|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1639981200000|2021-12-20 06:20:00|5321.1|5315.1|5320.8|5314.8|5321.1|5315.1|5320.8|5314.8|0
1639981210000|2021-12-20 06:20:10|5320.4|5314.4|5319.6|5313.6|5320.4|5314.4|5319.6|5313.6|0
1639981230000|2021-12-20 06:20:30|5320|5314|5319.6|5313.6|5320.6|5314.6|5319.6|5313.6|1
1639981240000|2021-12-20 06:20:40|5318.5|5312.5|5319.6|5313.6|5319.6|5313.6|5318.5|5312.5|0
1639981270000|2021-12-20 06:21:10|5320.1|5314.1|5319.3|5313.3|5320.1|5314.1|5319.3|5313.3|0
1639981290000|2021-12-20 06:21:30|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1639981300000|2021-12-20 06:21:40|5319.3|5313.3|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1639981330000|2021-12-20 06:22:10|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|1
1639981360000|2021-12-20 06:22:40|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1639981370000|2021-12-20 06:22:50|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|1
1639981380000|2021-12-20 06:23:00|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|0
1639981390000|2021-12-20 06:23:10|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1639981400000|2021-12-20 06:23:20|5320.8|5314.8|5321.3|5315.3|5321.3|5315.3|5320.8|5314.8|0
1639981440000|2021-12-20 06:24:00|5320.9|5314.9|5320.6|5314.6|5320.9|5314.9|5320.6|5314.6|0
1639981480000|2021-12-20 06:24:40|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1639981500000|2021-12-20 06:25:00|5321.1|5315.1|5321|5315|5321.1|5315.1|5321|5315|0
1639981510000|2021-12-20 06:25:10|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|0
1639981540000|2021-12-20 06:25:40|5320|5314|5320|5314|5320|5314|5319.8|5313.8|3
1639981550000|2021-12-20 06:25:50|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1639981560000|2021-12-20 06:26:00|5320.6|5314.6|5320.1|5314.1|5320.6|5314.6|5320.1|5314.1|1
1639981570000|2021-12-20 06:26:10|5320.3|5314.3|5320.6|5314.6|5321.1|5315.1|5320.3|5314.3|1
1639981580000|2021-12-20 06:26:20|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1639981590000|2021-12-20 06:26:30|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1639981610000|2021-12-20 06:26:50|5321.1|5315.1|5319.6|5313.6|5321.1|5315.1|5319.6|5313.6|0
1639981620000|2021-12-20 06:27:00|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|7
1639981640000|2021-12-20 06:27:20|5321.4|5315.4|5321.1|5315.1|5321.8|5315.8|5321.1|5315.1|0
1639981650000|2021-12-20 06:27:30|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1639981660000|2021-12-20 06:27:40|5319.6|5313.6|5320.6|5314.6|5320.6|5314.6|5319.6|5313.6|1
1639981680000|2021-12-20 06:28:00|5320.3|5314.3|5319.1|5313.1|5320.3|5314.3|5319.1|5313.1|0
1639981710000|2021-12-20 06:28:30|5319|5313|5319|5313|5319|5313|5319|5313|0
1639981740000|2021-12-20 06:29:00|5318.9|5312.9|5319.6|5313.6|5319.6|5313.6|5318.9|5312.9|1
1639981750000|2021-12-20 06:29:10|5319.8|5313.8|5320|5314|5320|5314|5319.8|5313.8|0
1639981760000|2021-12-20 06:29:20|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1639981770000|2021-12-20 06:29:30|5320.1|5314.1|5319.3|5313.3|5320.1|5314.1|5319.3|5313.3|1
1639981780000|2021-12-20 06:29:40|5319.6|5313.6|5319.8|5313.8|5319.8|5313.8|5319.6|5313.6|0
1639981790000|2021-12-20 06:29:50|5320|5314|5319.1|5313.1|5320.1|5314.1|5319.1|5313.1|0
1639981800000|2021-12-20 06:30:00|5319.3|5313.3|5319.3|5313.3|5319.8|5313.8|5319|5313|0
1639981810000|2021-12-20 06:30:10|5319.8|5313.8|5321.1|5315.1|5321.1|5315.1|5319.8|5313.8|0
1639981820000|2021-12-20 06:30:20|5320.8|5314.8|5321.1|5315.1|5321.1|5315.1|5320.6|5314.6|0
1639981830000|2021-12-20 06:30:30|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|1
1639981840000|2021-12-20 06:30:40|5320|5314|5317.4|5311.4|5320|5314|5317.4|5311.4|88
1639981850000|2021-12-20 06:30:50|5317|5311|5317|5311|5317|5311|5317|5311|0
1639981860000|2021-12-20 06:31:00|5316.9|5310.9|5311.4|5305.4|5316.9|5310.9|5310.9|5304.9|20
1639981880000|2021-12-20 06:31:20|5311.8|5305.8|5311.4|5305.4|5311.8|5305.8|5311.4|5305.4|2
1639981900000|2021-12-20 06:31:40|5311.9|5305.9|5312.4|5306.4|5312.4|5306.4|5311.4|5305.4|2
1639981910000|2021-12-20 06:31:50|5313.5|5307.5|5314|5308|5314|5308|5313.4|5307.4|1
1639981920000|2021-12-20 06:32:00|5314.5|5308.5|5316|5310|5316|5310|5314.5|5308.5|0
1639981930000|2021-12-20 06:32:10|5315.4|5309.4|5315.5|5309.5|5315.9|5309.9|5315.4|5309.4|1
1639981940000|2021-12-20 06:32:20|5315.6|5309.6|5316|5310|5316|5310|5315.6|5309.6|0
1639981950000|2021-12-20 06:32:30|5315.9|5309.9|5314.5|5308.5|5315.9|5309.9|5314.4|5308.4|1
1639981960000|2021-12-20 06:32:40|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|0
1639981990000|2021-12-20 06:33:10|5313.9|5307.9|5312.4|5306.4|5313.9|5307.9|5312.4|5306.4|2
1639982000000|2021-12-20 06:33:20|5311.9|5305.9|5310.9|5304.9|5311.9|5305.9|5310.9|5304.9|1
1639982010000|2021-12-20 06:33:30|5312.4|5306.4|5311.4|5305.4|5312.4|5306.4|5311.4|5305.4|0
1639982020000|2021-12-20 06:33:40|5315.3|5309.3|5312.4|5306.4|5315.3|5309.3|5312.4|5306.4|3
1639982030000|2021-12-20 06:33:50|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1639982040000|2021-12-20 06:34:00|5312.8|5306.8|5312.4|5306.4|5312.8|5306.8|5312.4|5306.4|0
1639982050000|2021-12-20 06:34:10|5312.5|5306.5|5312.4|5306.4|5312.8|5306.8|5312.4|5306.4|0
1639982060000|2021-12-20 06:34:20|5311.9|5305.9|5312.8|5306.8|5312.8|5306.8|5311.9|5305.9|1
1639982080000|2021-12-20 06:34:40|5311.9|5305.9|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|4
1639982090000|2021-12-20 06:34:50|5311.5|5305.5|5311.9|5305.9|5311.9|5305.9|5311.5|5305.5|1
1639982100000|2021-12-20 06:35:00|5312|5306|5312.4|5306.4|5312.9|5306.9|5312|5306|0
1639982110000|2021-12-20 06:35:10|5312.3|5306.3|5311.9|5305.9|5312.4|5306.4|5311.9|5305.9|1
1639982120000|2021-12-20 06:35:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1639982130000|2021-12-20 06:35:30|5310.9|5304.9|5311|5305|5311|5305|5310.9|5304.9|1
1639982140000|2021-12-20 06:35:40|5310.9|5304.9|5311|5305|5311|5305|5310.9|5304.9|0
1639982150000|2021-12-20 06:35:50|5311.8|5305.8|5312.9|5306.9|5312.9|5306.9|5311.8|5305.8|1
1639982160000|2021-12-20 06:36:00|5313|5307|5313.4|5307.4|5313.4|5307.4|5313|5307|0
1639982190000|2021-12-20 06:36:30|5314.3|5308.3|5314.9|5308.9|5314.9|5308.9|5314.3|5308.3|2
1639982200000|2021-12-20 06:36:40|5314.5|5308.5|5314.9|5308.9|5314.9|5308.9|5313.9|5307.9|2
1639982220000|2021-12-20 06:37:00|5315.3|5309.3|5313.9|5307.9|5315.4|5309.4|5313.9|5307.9|0
1639982230000|2021-12-20 06:37:10|5313.8|5307.8|5313.9|5307.9|5313.9|5307.9|5313.8|5307.8|0
1639982240000|2021-12-20 06:37:20|5314.8|5308.8|5314.8|5308.8|5314.9|5308.9|5314.8|5308.8|0
1639982250000|2021-12-20 06:37:30|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|4
1639982260000|2021-12-20 06:37:40|5316|5310|5315|5309|5318.4|5312.4|5315|5309|3
1639982280000|2021-12-20 06:38:00|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|0
1639982320000|2021-12-20 06:38:40|5315|5309|5315|5309|5315|5309|5315|5309|0
1639982330000|2021-12-20 06:38:50|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|0
1639982340000|2021-12-20 06:39:00|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|0
1639982350000|2021-12-20 06:39:10|5314.9|5308.9|5315|5309|5315|5309|5314.9|5308.9|0
1639982380000|2021-12-20 06:39:40|5314.9|5308.9|5315|5309|5315.5|5309.5|5314.9|5308.9|5
1639982400000|2021-12-20 06:40:00|5315.5|5309.5|5315.4|5309.4|5315.5|5309.5|5315.4|5309.4|2
1639982420000|2021-12-20 06:40:20|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|0
1639982430000|2021-12-20 06:40:30|5314.8|5308.8|5314.9|5308.9|5314.9|5308.9|5314.8|5308.8|0
1639982450000|2021-12-20 06:40:50|5314.8|5308.8|5314.9|5308.9|5314.9|5308.9|5314.8|5308.8|0
1639982510000|2021-12-20 06:41:50|5313.5|5307.5|5314.5|5308.5|5314.5|5308.5|5313.5|5307.5|0
1639982580000|2021-12-20 06:43:00|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|0
1639982590000|2021-12-20 06:43:10|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1639982600000|2021-12-20 06:43:20|5314.8|5308.8|5315.4|5309.4|5315.4|5309.4|5314.8|5308.8|4
1639982610000|2021-12-20 06:43:30|5315|5309|5314.8|5308.8|5315|5309|5314.8|5308.8|1
1639982620000|2021-12-20 06:43:40|5314.9|5308.9|5311.9|5305.9|5314.9|5308.9|5311.9|5305.9|2
1639982630000|2021-12-20 06:43:50|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1639982660000|2021-12-20 06:44:20|5311.5|5305.5|5311.9|5305.9|5311.9|5305.9|5311.5|5305.5|0
1639982680000|2021-12-20 06:44:40|5312.1|5306.1|5311.8|5305.8|5312.1|5306.1|5311.8|5305.8|3
1639982720000|2021-12-20 06:45:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1639982730000|2021-12-20 06:45:30|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|0
1639982740000|2021-12-20 06:45:40|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1639982760000|2021-12-20 06:46:00|5311.9|5305.9|5311.4|5305.4|5312.4|5306.4|5311.4|5305.4|0
1639982770000|2021-12-20 06:46:10|5311.8|5305.8|5312.4|5306.4|5312.4|5306.4|5311.8|5305.8|0
1639982780000|2021-12-20 06:46:20|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1639982800000|2021-12-20 06:46:40|5311.4|5305.4|5309.4|5303.4|5311.4|5305.4|5309.4|5303.4|1
1639982830000|2021-12-20 06:47:10|5310.3|5304.3|5309.8|5303.8|5310.3|5304.3|5309.8|5303.8|0
1639982840000|2021-12-20 06:47:20|5309.3|5303.3|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|0
1639982850000|2021-12-20 06:47:30|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1639982870000|2021-12-20 06:47:50|5308.9|5302.9|5306.8|5300.8|5308.9|5302.9|5306.3|5300.3|1
1639982880000|2021-12-20 06:48:00|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|0
1639982890000|2021-12-20 06:48:10|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|0
1639982900000|2021-12-20 06:48:20|5304.3|5298.3|5304.3|5298.3|5304.4|5298.4|5304.3|5298.3|0
1639982910000|2021-12-20 06:48:30|5304.4|5298.4|5295.3|5289.3|5304.4|5298.4|5294.8|5288.8|17
1639982920000|2021-12-20 06:48:40|5295.6|5289.6|5294.4|5288.4|5295.8|5289.8|5294.4|5288.4|1
1639982930000|2021-12-20 06:48:50|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|2
1639982940000|2021-12-20 06:49:00|5295.3|5289.3|5296.4|5290.4|5296.4|5290.4|5295.3|5289.3|1
1639982950000|2021-12-20 06:49:10|5295.9|5289.9|5296.9|5290.9|5296.9|5290.9|5295.9|5289.9|1
1639982960000|2021-12-20 06:49:20|5297.1|5291.1|5296.5|5290.5|5297.1|5291.1|5296.5|5290.5|1
1639982970000|2021-12-20 06:49:30|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1639982990000|2021-12-20 06:49:50|5297.9|5291.9|5297.5|5291.5|5297.9|5291.9|5297.5|5291.5|6
1639983000000|2021-12-20 06:50:00|5297.9|5291.9|5296.9|5290.9|5297.9|5291.9|5296.4|5290.4|4
1639983020000|2021-12-20 06:50:20|5297|5291|5297.3|5291.3|5297.9|5291.9|5297|5291|1
1639983050000|2021-12-20 06:50:50|5297.8|5291.8|5302.4|5296.4|5302.4|5296.4|5297.8|5291.8|7
1639983060000|2021-12-20 06:51:00|5302.5|5296.5|5305.4|5299.4|5305.8|5299.8|5302.5|5296.5|3
1639983090000|2021-12-20 06:51:30|5305.5|5299.5|5306.3|5300.3|5306.3|5300.3|5305.5|5299.5|0
1639983110000|2021-12-20 06:51:50|5306.8|5300.8|5306.4|5300.4|5306.8|5300.8|5306.4|5300.4|0
1639983120000|2021-12-20 06:52:00|5306.3|5300.3|5303.9|5297.9|5306.3|5300.3|5303.9|5297.9|0
1639983130000|2021-12-20 06:52:10|5304.3|5298.3|5305.4|5299.4|5308.9|5302.9|5304.3|5298.3|16
1639983140000|2021-12-20 06:52:20|5305.3|5299.3|5304.4|5298.4|5305.3|5299.3|5304.4|5298.4|1
1639983150000|2021-12-20 06:52:30|5303.5|5297.5|5303.5|5297.5|5304.4|5298.4|5303|5297|0
1639983160000|2021-12-20 06:52:40|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|1
1639983170000|2021-12-20 06:52:50|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|1
1639983180000|2021-12-20 06:53:00|5306.4|5300.4|5309.9|5303.9|5310.4|5304.4|5306.4|5300.4|2
1639983190000|2021-12-20 06:53:10|5310|5304|5309.4|5303.4|5310|5304|5309.4|5303.4|2
1639983210000|2021-12-20 06:53:30|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1639983220000|2021-12-20 06:53:40|5308.4|5302.4|5308|5302|5308.4|5302.4|5308|5302|0
1639983230000|2021-12-20 06:53:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1639983240000|2021-12-20 06:54:00|5308.5|5302.5|5308.9|5302.9|5308.9|5302.9|5308.5|5302.5|0
1639983260000|2021-12-20 06:54:20|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1639983270000|2021-12-20 06:54:30|5308.5|5302.5|5308.1|5302.1|5308.5|5302.5|5308.1|5302.1|1
1639983280000|2021-12-20 06:54:40|5307.4|5301.4|5306.4|5300.4|5307.4|5301.4|5306.4|5300.4|0
1639983300000|2021-12-20 06:55:00|5307.4|5301.4|5308.9|5302.9|5308.9|5302.9|5307.4|5301.4|2
1639983310000|2021-12-20 06:55:10|5309|5303|5309.9|5303.9|5309.9|5303.9|5308.9|5302.9|0
1639983320000|2021-12-20 06:55:20|5309.8|5303.8|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|0
1639983330000|2021-12-20 06:55:30|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|0
1639983340000|2021-12-20 06:55:40|5307.5|5301.5|5308.5|5302.5|5308.5|5302.5|5307.5|5301.5|0
1639983360000|2021-12-20 06:56:00|5307.9|5301.9|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|1
1639983380000|2021-12-20 06:56:20|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|0
1639983390000|2021-12-20 06:56:30|5307.5|5301.5|5304.5|5298.5|5307.9|5301.9|5304.5|5298.5|5
1639983400000|2021-12-20 06:56:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5
1639983410000|2021-12-20 06:56:50|5303|5297|5303|5297|5303|5297|5303|5297|1
1639983420000|2021-12-20 06:57:00|5302.9|5296.9|5303.5|5297.5|5303.5|5297.5|5302.9|5296.9|0
1639983440000|2021-12-20 06:57:20|5304|5298|5304|5298|5304|5298|5304|5298|0
1639983450000|2021-12-20 06:57:30|5303.9|5297.9|5302.4|5296.4|5304|5298|5302.4|5296.4|3
1639983460000|2021-12-20 06:57:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1639983470000|2021-12-20 06:57:50|5302|5296|5302|5296|5302.1|5296.1|5302|5296|0
1639983480000|2021-12-20 06:58:00|5302.1|5296.1|5302|5296|5305.8|5299.8|5302|5296|1
1639983510000|2021-12-20 06:58:30|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1639983530000|2021-12-20 06:58:50|5302|5296|5305.9|5299.9|5305.9|5299.9|5301.9|5295.9|1
1639983540000|2021-12-20 06:59:00|5306.1|5300.1|5305.9|5299.9|5306.9|5300.9|5305.9|5299.9|2
1639983570000|2021-12-20 06:59:30|5305.8|5299.8|5305.9|5299.9|5305.9|5299.9|5304.9|5298.9|0
1639983580000|2021-12-20 06:59:40|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|0
1639983590000|2021-12-20 06:59:50|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|0
1639983600000|2021-12-20 07:00:00|5305.9|5299.9|5304.4|5298.4|5305.9|5299.9|5304.4|5298.4|0
1639983610000|2021-12-20 07:00:10|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|0
1639983630000|2021-12-20 07:00:30|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|1
1639983650000|2021-12-20 07:00:50|||||||||1
1639983660000|2021-12-20 07:01:00|5306.3|5300.3|5306.5|5300.5|5306.5|5300.5|5306.3|5300.3|0
1639983710000|2021-12-20 07:01:50|5306.4|5300.4|5308.9|5302.9|5308.9|5302.9|5306.4|5300.4|1
1639983720000|2021-12-20 07:02:00|5307.9|5301.9|5308.5|5302.5|5308.5|5302.5|5307.9|5301.9|1
1639983730000|2021-12-20 07:02:10|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1639983740000|2021-12-20 07:02:20|5309|5303|5309.4|5303.4|5310.5|5304.5|5309|5303|0
1639983750000|2021-12-20 07:02:30|5309.5|5303.5|5309.9|5303.9|5309.9|5303.9|5309.5|5303.5|0
1639983770000|2021-12-20 07:02:50|5309.4|5303.4|5310.5|5304.5|5310.5|5304.5|5309.4|5303.4|0
1639983780000|2021-12-20 07:03:00|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|2
1639983790000|2021-12-20 07:03:10|5309.3|5303.3|5309.4|5303.4|5310.4|5304.4|5309.3|5303.3|6
1639983800000|2021-12-20 07:03:20|5309.5|5303.5|5309.9|5303.9|5309.9|5303.9|5309.5|5303.5|0
1639983810000|2021-12-20 07:03:30|5310.1|5304.1|5310.1|5304.1|5311.3|5305.3|5310.1|5304.1|3
1639983820000|2021-12-20 07:03:40|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1639983830000|2021-12-20 07:03:50|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|3
1639983840000|2021-12-20 07:04:00|5311.3|5305.3|5307.4|5301.4|5311.3|5305.3|5305.8|5299.8|21
1639983850000|2021-12-20 07:04:10|5306.3|5300.3|5305.9|5299.9|5306.3|5300.3|5305.9|5299.9|3
1639983860000|2021-12-20 07:04:20|5306.4|5300.4|5310.5|5304.5|5310.5|5304.5|5306.4|5300.4|3
1639983870000|2021-12-20 07:04:30|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5309.9|5303.9|0
1639983890000|2021-12-20 07:04:50|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1639983900000|2021-12-20 07:05:00|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1639983910000|2021-12-20 07:05:10|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1639983940000|2021-12-20 07:05:40|5310.3|5304.3|5309.9|5303.9|5310.3|5304.3|5309.9|5303.9|0
1639983960000|2021-12-20 07:06:00|5309.3|5303.3|5309.4|5303.4|5309.4|5303.4|5308.8|5302.8|0
1639984020000|2021-12-20 07:07:00|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1639984030000|2021-12-20 07:07:10|5309.5|5303.5|5309.9|5303.9|5309.9|5303.9|5309.5|5303.5|0
1639984080000|2021-12-20 07:08:00|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1639984090000|2021-12-20 07:08:10|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1639984100000|2021-12-20 07:08:20|5309.9|5303.9|5309.3|5303.3|5309.9|5303.9|5309.3|5303.3|2
1639984110000|2021-12-20 07:08:30|5304.4|5298.4|5304.5|5298.5|5304.9|5298.9|5304.4|5298.4|9
1639984120000|2021-12-20 07:08:40|5304.9|5298.9|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|0
1639984130000|2021-12-20 07:08:50|5304.8|5298.8|5304.4|5298.4|5304.8|5298.8|5304.4|5298.4|0
1639984140000|2021-12-20 07:09:00|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|1
1639984170000|2021-12-20 07:09:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1639984190000|2021-12-20 07:09:50|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1639984200000|2021-12-20 07:10:00|5304.9|5298.9|5303.4|5297.4|5305|5299|5301.9|5295.9|11
1639984210000|2021-12-20 07:10:10|5303.5|5297.5|5301.4|5295.4|5303.9|5297.9|5300.1|5294.1|7
1639984220000|2021-12-20 07:10:20|5299.9|5293.9|5300.9|5294.9|5300.9|5294.9|5299|5293|3
1639984230000|2021-12-20 07:10:30|5299|5293|5299.3|5293.3|5299.3|5293.3|5299|5293|5
1639984240000|2021-12-20 07:10:40|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|0
1639984260000|2021-12-20 07:11:00|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|1
1639984290000|2021-12-20 07:11:30|5300.4|5294.4|5298.8|5292.8|5301.9|5295.9|5298.8|5292.8|2
1639984300000|2021-12-20 07:11:40|5299.8|5293.8|5301.9|5295.9|5301.9|5295.9|5299.8|5293.8|7
1639984310000|2021-12-20 07:11:50|5301.3|5295.3|5300.4|5294.4|5301.3|5295.3|5300.3|5294.3|0
1639984320000|2021-12-20 07:12:00|5301.3|5295.3|5300.9|5294.9|5301.3|5295.3|5300.9|5294.9|0
1639984330000|2021-12-20 07:12:10|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1639984340000|2021-12-20 07:12:20|5300.9|5294.9|5302.4|5296.4|5302.4|5296.4|5300.4|5294.4|0
1639984350000|2021-12-20 07:12:30|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1639984380000|2021-12-20 07:13:00|5300.9|5294.9|5301.9|5295.9|5301.9|5295.9|5300.9|5294.9|0
1639984390000|2021-12-20 07:13:10|5300.9|5294.9|5300.6|5294.6|5300.9|5294.9|5299.9|5293.9|3
1639984410000|2021-12-20 07:13:30|5299.9|5293.9|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|2
1639984420000|2021-12-20 07:13:40|||||||||2
1639984430000|2021-12-20 07:13:50|5300.6|5294.6|5300.4|5294.4|5300.6|5294.6|5299.9|5293.9|3
1639984450000|2021-12-20 07:14:10|5300.5|5294.5|5300.4|5294.4|5300.5|5294.5|5299.9|5293.9|2
1639984460000|2021-12-20 07:14:20|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1639984480000|2021-12-20 07:14:40|5300.8|5294.8|5299.9|5293.9|5300.8|5294.8|5299.9|5293.9|2
1639984490000|2021-12-20 07:14:50|5300|5294|5299.9|5293.9|5300|5294|5299.9|5293.9|1
1639984500000|2021-12-20 07:15:00|5299.4|5293.4|5299.9|5293.9|5299.9|5293.9|5299.4|5293.4|0
1639984570000|2021-12-20 07:16:10|||||||||3
1639984590000|2021-12-20 07:16:30|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1639984600000|2021-12-20 07:16:40|5300.5|5294.5|5300.4|5294.4|5300.5|5294.5|5299.9|5293.9|1
1639984610000|2021-12-20 07:16:50|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1639984620000|2021-12-20 07:17:00|5300.8|5294.8|5300.4|5294.4|5300.8|5294.8|5300.4|5294.4|0
1639984650000|2021-12-20 07:17:30|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1639984700000|2021-12-20 07:18:20|5300.8|5294.8|5300.4|5294.4|5300.8|5294.8|5300.4|5294.4|0
1639984710000|2021-12-20 07:18:30|5302.7|5296.7|5306.9|5300.9|5306.9|5300.9|5302.7|5296.7|6
1639984720000|2021-12-20 07:18:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1639984730000|2021-12-20 07:18:50|5308.1|5302.1|5307.4|5301.4|5308.3|5302.3|5307.4|5301.4|3
1639984740000|2021-12-20 07:19:00|5308.4|5302.4|5308.8|5302.8|5308.8|5302.8|5308.4|5302.4|4
1639984750000|2021-12-20 07:19:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1639984770000|2021-12-20 07:19:30|5306.9|5300.9|5307|5301|5307|5301|5306.8|5300.8|2
1639984780000|2021-12-20 07:19:40|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1639984790000|2021-12-20 07:19:50|5305.9|5299.9|5306.4|5300.4|5306.9|5300.9|5305.9|5299.9|0
1639984800000|2021-12-20 07:20:00|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|0
1639984810000|2021-12-20 07:20:10|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|0
1639984860000|2021-12-20 07:21:00|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|1
1639984880000|2021-12-20 07:21:20|5304.8|5298.8|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|0
1639984900000|2021-12-20 07:21:40|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|1
1639984910000|2021-12-20 07:21:50|5303.8|5297.8|5304.4|5298.4|5304.4|5298.4|5303.8|5297.8|1
1639984920000|2021-12-20 07:22:00|5304.5|5298.5|5304.4|5298.4|5304.5|5298.5|5304.4|5298.4|0
1639984950000|2021-12-20 07:22:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1639984960000|2021-12-20 07:22:40|5303.8|5297.8|5304.4|5298.4|5304.4|5298.4|5303.8|5297.8|2
1639984970000|2021-12-20 07:22:50|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|0
1639985020000|2021-12-20 07:23:40|5304.3|5298.3|5303.9|5297.9|5304.3|5298.3|5303.9|5297.9|1
1639985040000|2021-12-20 07:24:00|5304.4|5298.4|5300.9|5294.9|5304.4|5298.4|5300.4|5294.4|6
1639985060000|2021-12-20 07:24:20|5300.8|5294.8|5301.4|5295.4|5301.4|5295.4|5300.4|5294.4|0
1639985080000|2021-12-20 07:24:40|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|0
1639985090000|2021-12-20 07:24:50|5302.8|5296.8|5302.3|5296.3|5302.8|5296.8|5302.3|5296.3|0
1639985100000|2021-12-20 07:25:00|5302.1|5296.1|5300.9|5294.9|5302.1|5296.1|5300.9|5294.9|0
1639985110000|2021-12-20 07:25:10|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|0
1639985130000|2021-12-20 07:25:30|5301.3|5295.3|5300.9|5294.9|5301.3|5295.3|5300.9|5294.9|0
1639985140000|2021-12-20 07:25:40|5301|5295|5301.4|5295.4|5301.4|5295.4|5301|5295|0
1639985150000|2021-12-20 07:25:50|5301.3|5295.3|5300.9|5294.9|5301.3|5295.3|5300.9|5294.9|0
1639985160000|2021-12-20 07:26:00|5298.9|5292.9|5297|5291|5298.9|5292.9|5296.5|5290.5|3
1639985170000|2021-12-20 07:26:10|5295.5|5289.5|5296|5290|5296.9|5290.9|5295.5|5289.5|7
1639985180000|2021-12-20 07:26:20|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1639985220000|2021-12-20 07:27:00|5296.3|5290.3|5295.9|5289.9|5296.3|5290.3|5295.9|5289.9|0
1639985230000|2021-12-20 07:27:10|5295.8|5289.8|5296.9|5290.9|5296.9|5290.9|5295.8|5289.8|1
1639985250000|2021-12-20 07:27:30|5297|5291|5297.4|5291.4|5297.4|5291.4|5297|5291|0
1639985270000|2021-12-20 07:27:50|5297.3|5291.3|5296.9|5290.9|5297.3|5291.3|5296.9|5290.9|0
1639985300000|2021-12-20 07:28:20|5296.6|5290.6|5297.3|5291.3|5297.3|5291.3|5296.6|5290.6|0
1639985310000|2021-12-20 07:28:30|5296.9|5290.9|5295.9|5289.9|5296.9|5290.9|5295.9|5289.9|0
1639985320000|2021-12-20 07:28:40|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1639985330000|2021-12-20 07:28:50|5297.4|5291.4|5296.9|5290.9|5297.4|5291.4|5296.9|5290.9|3
1639985340000|2021-12-20 07:29:00|5296.8|5290.8|5296.4|5290.4|5296.8|5290.8|5296.4|5290.4|0
1639985360000|2021-12-20 07:29:20|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1639985370000|2021-12-20 07:29:30|5296.5|5290.5|5296.9|5290.9|5296.9|5290.9|5296.5|5290.5|0
1639985380000|2021-12-20 07:29:40|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|0
1639985390000|2021-12-20 07:29:50|5297.3|5291.3|5296.9|5290.9|5297.3|5291.3|5296.9|5290.9|0
1639985400000|2021-12-20 07:30:00|5297.4|5291.4|5299.3|5293.3|5299.5|5293.5|5297.4|5291.4|1
1639985410000|2021-12-20 07:30:10|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1639985420000|2021-12-20 07:30:20|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1639985430000|2021-12-20 07:30:30|5300.4|5294.4|5300.9|5294.9|5300.9|5294.9|5300.4|5294.4|0
1639985500000|2021-12-20 07:31:40|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|0
1639985510000|2021-12-20 07:31:50|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|0
1639985540000|2021-12-20 07:32:20|||||||||3
1639985550000|2021-12-20 07:32:30|5299.3|5293.3|5299.4|5293.4|5299.4|5293.4|5299.3|5293.3|0
1639985560000|2021-12-20 07:32:40|5298.5|5292.5|5299.5|5293.5|5299.5|5293.5|5298.4|5292.4|2
1639985570000|2021-12-20 07:32:50|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1639985580000|2021-12-20 07:33:00|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1639985590000|2021-12-20 07:33:10|5300|5294|5301.9|5295.9|5301.9|5295.9|5300|5294|0
1639985610000|2021-12-20 07:33:30|5301.5|5295.5|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|0
1639985620000|2021-12-20 07:33:40|5301.9|5295.9|5304.3|5298.3|5304.3|5298.3|5301.9|5295.9|0
1639985650000|2021-12-20 07:34:10|5304.2|5298.2|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|0
1639985660000|2021-12-20 07:34:20|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|0
1639985710000|2021-12-20 07:35:10|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1639985730000|2021-12-20 07:35:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1639985750000|2021-12-20 07:35:50|5304.4|5298.4|5304.3|5298.3|5304.4|5298.4|5304.3|5298.3|0
1639985790000|2021-12-20 07:36:30|5304.2|5298.2|5303.8|5297.8|5304.2|5298.2|5303.8|5297.8|0
1639985830000|2021-12-20 07:37:10|5301.9|5295.9|5302.9|5296.9|5302.9|5296.9|5301.9|5295.9|0
1639985840000|2021-12-20 07:37:20|5302.8|5296.8|5302.9|5296.9|5302.9|5296.9|5302.4|5296.4|0
1639985870000|2021-12-20 07:37:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|1
1639985880000|2021-12-20 07:38:00|5303.8|5297.8|5302.4|5296.4|5303.8|5297.8|5302.4|5296.4|0
1639985890000|2021-12-20 07:38:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1639985910000|2021-12-20 07:38:30|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1639985920000|2021-12-20 07:38:40|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1639985930000|2021-12-20 07:38:50|5303.5|5297.5|5304|5298|5304.4|5298.4|5303.5|5297.5|1
1639985940000|2021-12-20 07:39:00|5304.4|5298.4|5305|5299|5305|5299|5304.4|5298.4|2
1639985950000|2021-12-20 07:39:10|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|0
1639985960000|2021-12-20 07:39:20|5304.8|5298.8|5304.9|5298.9|5304.9|5298.9|5304.8|5298.8|0
1639985970000|2021-12-20 07:39:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1639985980000|2021-12-20 07:39:40|5304.4|5298.4|5304.3|5298.3|5304.4|5298.4|5304.3|5298.3|0
1639986000000|2021-12-20 07:40:00|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1639986010000|2021-12-20 07:40:10|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1639986030000|2021-12-20 07:40:30|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1639986060000|2021-12-20 07:41:00|5305|5299|5305|5299|5305|5299|5305|5299|0
1639986080000|2021-12-20 07:41:20|||||||||1
1639986090000|2021-12-20 07:41:30|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|2
1639986100000|2021-12-20 07:41:40|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1639986110000|2021-12-20 07:41:50|5311|5305|5311|5305|5311|5305|5311|5305|0
1639986120000|2021-12-20 07:42:00|5310.9|5304.9|5311.5|5305.5|5311.5|5305.5|5310.9|5304.9|3
1639986140000|2021-12-20 07:42:20|5311|5305|5311|5305|5311|5305|5311|5305|1
1639986180000|2021-12-20 07:43:00|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|0
1639986200000|2021-12-20 07:43:20|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|1
1639986240000|2021-12-20 07:44:00|5310.9|5304.9|5310.8|5304.8|5310.9|5304.9|5310.8|5304.8|0
1639986250000|2021-12-20 07:44:10|5313|5307|5313|5307|5313|5307|5313|5307|2
1639986260000|2021-12-20 07:44:20|5313.1|5307.1|5313.5|5307.5|5313.5|5307.5|5313.1|5307.1|1
1639986270000|2021-12-20 07:44:30|5313|5307|5313|5307|5313|5307|5313|5307|0
1639986300000|2021-12-20 07:45:00|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|1
1639986340000|2021-12-20 07:45:40|5313|5307|5312.9|5306.9|5313|5307|5312.9|5306.9|0
1639986410000|2021-12-20 07:46:50|5312.8|5306.8|5310.9|5304.9|5312.8|5306.8|5309.8|5303.8|4
1639986420000|2021-12-20 07:47:00|5311.4|5305.4|5312.3|5306.3|5312.4|5306.4|5311.4|5305.4|1
1639986430000|2021-12-20 07:47:10|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1639986440000|2021-12-20 07:47:20|5312.8|5306.8|5313.5|5307.5|5313.5|5307.5|5312.8|5306.8|1
1639986470000|2021-12-20 07:47:50|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1639986480000|2021-12-20 07:48:00|5312.9|5306.9|5313|5307|5313|5307|5312.9|5306.9|0
1639986490000|2021-12-20 07:48:10|5312.9|5306.9|5312.4|5306.4|5312.9|5306.9|5312.4|5306.4|0
1639986500000|2021-12-20 07:48:20|5312.8|5306.8|5313.5|5307.5|5313.5|5307.5|5312.8|5306.8|0
1639986520000|2021-12-20 07:48:40|5312.9|5306.9|5313|5307|5313|5307|5312.8|5306.8|2
1639986530000|2021-12-20 07:48:50|||||||||1
1639986540000|2021-12-20 07:49:00|5312.9|5306.9|5318|5312|5318|5312|5312.9|5306.9|0
1639986550000|2021-12-20 07:49:10|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5317|5311|1
1639986580000|2021-12-20 07:49:40|5319|5313|5318.9|5312.9|5320.9|5314.9|5318.9|5312.9|3
1639986600000|2021-12-20 07:50:00|5318.3|5312.3|5318.4|5312.4|5318.4|5312.4|5317.5|5311.5|2
1639986620000|2021-12-20 07:50:20|5317.9|5311.9|5319.9|5313.9|5319.9|5313.9|5317.9|5311.9|2
1639986640000|2021-12-20 07:50:40|5320.8|5314.8|5321.4|5315.4|5321.4|5315.4|5320.8|5314.8|0
1639986650000|2021-12-20 07:50:50|5322.4|5316.4|5322.8|5316.8|5322.9|5316.9|5322.4|5316.4|1
1639986660000|2021-12-20 07:51:00|5322.3|5316.3|5322.9|5316.9|5322.9|5316.9|5322.3|5316.3|1
1639986670000|2021-12-20 07:51:10|5323.3|5317.3|5323.9|5317.9|5324.4|5318.4|5323.3|5317.3|0
1639986680000|2021-12-20 07:51:20|5324.3|5318.3|5323.9|5317.9|5324.3|5318.3|5323.9|5317.9|0
1639986690000|2021-12-20 07:51:30|5323.8|5317.8|5319.5|5313.5|5323.8|5317.8|5319.4|5313.4|3
1639986700000|2021-12-20 07:51:40|5319.9|5313.9|5320.8|5314.8|5320.8|5314.8|5319.9|5313.9|0
1639986720000|2021-12-20 07:52:00|5320.9|5314.9|5321.8|5315.8|5321.8|5315.8|5320.9|5314.9|0
1639986730000|2021-12-20 07:52:10|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1639986750000|2021-12-20 07:52:30|5321.7|5315.7|5320.9|5314.9|5321.7|5315.7|5320.9|5314.9|0
1639986780000|2021-12-20 07:53:00|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|1
1639986800000|2021-12-20 07:53:20|5321.7|5315.7|5321.3|5315.3|5321.7|5315.7|5321.3|5315.3|0
1639986810000|2021-12-20 07:53:30|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1639986880000|2021-12-20 07:54:40|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1639986900000|2021-12-20 07:55:00|5323.3|5317.3|5327.9|5321.9|5327.9|5321.9|5322.4|5316.4|83
1639986910000|2021-12-20 07:55:10|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.4|5321.4|0
1639986920000|2021-12-20 07:55:20|5327.5|5321.5|5329.9|5323.9|5329.9|5323.9|5327.5|5321.5|1
1639986930000|2021-12-20 07:55:30|5330.4|5324.4|5331.9|5325.9|5333.4|5327.4|5330.4|5324.4|0
1639986940000|2021-12-20 07:55:40|5331.8|5325.8|5331.9|5325.9|5331.9|5325.9|5331.8|5325.8|0
1639986950000|2021-12-20 07:55:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1639986960000|2021-12-20 07:56:00|5329.8|5323.8|5328.4|5322.4|5329.8|5323.8|5328.4|5322.4|0
1639986970000|2021-12-20 07:56:10|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1639986980000|2021-12-20 07:56:20|5327.4|5321.4|5326.5|5320.5|5327.4|5321.4|5326.5|5320.5|0
1639986990000|2021-12-20 07:56:30|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1639987010000|2021-12-20 07:56:50|5325.9|5319.9|5325.4|5319.4|5325.9|5319.9|5325.4|5319.4|1
1639987020000|2021-12-20 07:57:00|5325.3|5319.3|5326.9|5320.9|5326.9|5320.9|5325.1|5319.1|1
1639987030000|2021-12-20 07:57:10|5327|5321|5327.9|5321.9|5327.9|5321.9|5327|5321|0
1639987040000|2021-12-20 07:57:20|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.4|5321.4|0
1639987050000|2021-12-20 07:57:30|5327.3|5321.3|5325.9|5319.9|5327.3|5321.3|5325.9|5319.9|0
1639987110000|2021-12-20 07:58:30|5325.7|5319.7|5323.4|5317.4|5325.7|5319.7|5323.4|5317.4|1
1639987120000|2021-12-20 07:58:40|5323.3|5317.3|5323.5|5317.5|5323.5|5317.5|5323.3|5317.3|0
1639987130000|2021-12-20 07:58:50|5322.8|5316.8|5321.9|5315.9|5322.8|5316.8|5321.9|5315.9|1
1639987140000|2021-12-20 07:59:00|5321.8|5315.8|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|1
1639987170000|2021-12-20 07:59:30|5321.8|5315.8|5321.3|5315.3|5321.8|5315.8|5321.3|5315.3|0
1639987180000|2021-12-20 07:59:40|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|0
1639987190000|2021-12-20 07:59:50|5322.9|5316.9|5321.9|5315.9|5322.9|5316.9|5321.9|5315.9|0
1639987200000|2021-12-20 08:00:00|5322.4|5316.4|5321.8|5315.8|5322.9|5316.9|5321.3|5315.3|0
1639987210000|2021-12-20 08:00:10|5322.4|5316.4|5322.4|5316.4|5323.4|5317.4|5321.9|5315.9|5
1639987220000|2021-12-20 08:00:20|5322.3|5316.3|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|0
1639987230000|2021-12-20 08:00:30|5322.9|5316.9|5323.4|5317.4|5323.9|5317.9|5322.9|5316.9|2
1639987240000|2021-12-20 08:00:40|5322.9|5316.9|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|1
1639987250000|2021-12-20 08:00:50|5323.7|5317.7|5322.3|5316.3|5323.7|5317.7|5322.3|5316.3|0
1639987260000|2021-12-20 08:01:00|5322.8|5316.8|5322.7|5316.7|5322.9|5316.9|5322.4|5316.4|0
1639987270000|2021-12-20 08:01:10|5323|5317|5320.9|5314.9|5323|5317|5320.9|5314.9|1
1639987280000|2021-12-20 08:01:20|5321|5315|5321.5|5315.5|5321.5|5315.5|5320.9|5314.9|0
1639987290000|2021-12-20 08:01:30|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1639987300000|2021-12-20 08:01:40|5317.4|5311.4|5317.5|5311.5|5317.5|5311.5|5317.4|5311.4|1
1639987310000|2021-12-20 08:01:50|5317.9|5311.9|5319.9|5313.9|5319.9|5313.9|5317.4|5311.4|2
1639987320000|2021-12-20 08:02:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|0
1639987340000|2021-12-20 08:02:20|5319|5313|5319.9|5313.9|5320.4|5314.4|5319|5313|0
1639987350000|2021-12-20 08:02:30|||||||||33
1639987360000|2021-12-20 08:02:40|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|0
1639987380000|2021-12-20 08:03:00|5317.9|5311.9|5315.4|5309.4|5317.9|5311.9|5314.9|5308.9|2
1639987400000|2021-12-20 08:03:20|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|0
1639987420000|2021-12-20 08:03:40|5317.4|5311.4|5315.9|5309.9|5317.4|5311.4|5315.9|5309.9|1
1639987430000|2021-12-20 08:03:50|5315.7|5309.7|5315.9|5309.9|5315.9|5309.9|5315.7|5309.7|1
1639987440000|2021-12-20 08:04:00|5315.5|5309.5|5316.4|5310.4|5316.9|5310.9|5315.5|5309.5|2
1639987480000|2021-12-20 08:04:40|5315.3|5309.3|5314.9|5308.9|5315.3|5309.3|5314.9|5308.9|0
1639987500000|2021-12-20 08:05:00|5314.7|5308.7|5309.9|5303.9|5314.7|5308.7|5309.9|5303.9|16
1639987510000|2021-12-20 08:05:10|5310|5304|5310.4|5304.4|5310.4|5304.4|5310|5304|1
1639987520000|2021-12-20 08:05:20|5311|5305|5311|5305|5311|5305|5311|5305|1
1639987530000|2021-12-20 08:05:30|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1639987540000|2021-12-20 08:05:40|5310.4|5304.4|5311|5305|5311|5305|5310.4|5304.4|1
1639987550000|2021-12-20 08:05:50|5310.9|5304.9|5315.5|5309.5|5315.5|5309.5|5310.5|5304.5|2
1639987560000|2021-12-20 08:06:00|5315.7|5309.7|5319.5|5313.5|5319.5|5313.5|5315.7|5309.7|0
1639987590000|2021-12-20 08:06:30|5319.7|5313.7|5320.5|5314.5|5321|5315|5319.7|5313.7|0
1639987600000|2021-12-20 08:06:40|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|0
1639987610000|2021-12-20 08:06:50|5319.9|5313.9|5318.4|5312.4|5319.9|5313.9|5318.4|5312.4|2
1639987620000|2021-12-20 08:07:00|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1639987630000|2021-12-20 08:07:10|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|0
1639987640000|2021-12-20 08:07:20|5316.3|5310.3|5316|5310|5316.3|5310.3|5316|5310|1
1639987670000|2021-12-20 08:07:50|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|1
1639987680000|2021-12-20 08:08:00|5315.4|5309.4|5314.5|5308.5|5315.4|5309.4|5314.5|5308.5|0
1639987700000|2021-12-20 08:08:20|5314|5308|5312.9|5306.9|5314|5308|5312.9|5306.9|2
1639987710000|2021-12-20 08:08:30|5313.4|5307.4|5312.4|5306.4|5313.5|5307.5|5312.4|5306.4|0
1639987720000|2021-12-20 08:08:40|5312.3|5306.3|5313.5|5307.5|5313.5|5307.5|5312|5306|1
1639987730000|2021-12-20 08:08:50|5313.7|5307.7|5315|5309|5315|5309|5313.7|5307.7|0
1639987740000|2021-12-20 08:09:00|5314.5|5308.5|5315.4|5309.4|5316.4|5310.4|5314.5|5308.5|1
1639987750000|2021-12-20 08:09:10|5315.5|5309.5|5315.9|5309.9|5315.9|5309.9|5315.5|5309.5|0
1639987780000|2021-12-20 08:09:40|5316|5310|5316.4|5310.4|5316.4|5310.4|5316|5310|0
1639987800000|2021-12-20 08:10:00|5315.9|5309.9|5313.3|5307.3|5315.9|5309.9|5313.3|5307.3|1
1639987820000|2021-12-20 08:10:20|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1639987830000|2021-12-20 08:10:30|5313.3|5307.3|5312.3|5306.3|5313.3|5307.3|5312.3|5306.3|0
1639987840000|2021-12-20 08:10:40|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|2
1639987850000|2021-12-20 08:10:50|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1639987860000|2021-12-20 08:11:00|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1639987880000|2021-12-20 08:11:20|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1639987890000|2021-12-20 08:11:30|5312.7|5306.7|5312.3|5306.3|5312.7|5306.7|5312.3|5306.3|0
1639987900000|2021-12-20 08:11:40|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|1
1639987910000|2021-12-20 08:11:50|5313.8|5307.8|5313.3|5307.3|5313.8|5307.8|5313.3|5307.3|0
1639987920000|2021-12-20 08:12:00|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1639987930000|2021-12-20 08:12:10|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1639987940000|2021-12-20 08:12:20|5313.4|5307.4|5312.9|5306.9|5313.4|5307.4|5310.9|5304.9|1
1639987950000|2021-12-20 08:12:30|5313|5307|5313.9|5307.9|5313.9|5307.9|5313|5307|0
1639987960000|2021-12-20 08:12:40|5313.4|5307.4|5315.4|5309.4|5315.8|5309.8|5313.4|5307.4|2
1639987970000|2021-12-20 08:12:50|5313.9|5307.9|5315.4|5309.4|5315.9|5309.9|5313.9|5307.9|1
1639987980000|2021-12-20 08:13:00|5315.3|5309.3|5313|5307|5315.3|5309.3|5312.9|5306.9|0
1639987990000|2021-12-20 08:13:10|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1639988030000|2021-12-20 08:13:50|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|1
1639988040000|2021-12-20 08:14:00|5312.9|5306.9|5311.9|5305.9|5312.9|5306.9|5311.4|5305.4|0
1639988050000|2021-12-20 08:14:10|5311.8|5305.8|5311.9|5305.9|5311.9|5305.9|5311.5|5305.5|0
1639988060000|2021-12-20 08:14:20|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|0
1639988070000|2021-12-20 08:14:30|5311.4|5305.4|5310.4|5304.4|5311.4|5305.4|5310.4|5304.4|1
1639988080000|2021-12-20 08:14:40|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1639988100000|2021-12-20 08:15:00|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|6
1639988110000|2021-12-20 08:15:10|5311.4|5305.4|5309.4|5303.4|5311.4|5305.4|5309.4|5303.4|1
1639988120000|2021-12-20 08:15:20|5309.3|5303.3|5308.9|5302.9|5309.3|5303.3|5308.4|5302.4|0
1639988150000|2021-12-20 08:15:50|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|1
1639988160000|2021-12-20 08:16:00|5311.3|5305.3|5309.9|5303.9|5311.3|5305.3|5309.9|5303.9|0
1639988170000|2021-12-20 08:16:10|5310|5304|5310.5|5304.5|5310.5|5304.5|5310|5304|0
1639988180000|2021-12-20 08:16:20|5310.4|5304.4|5310|5304|5310.4|5304.4|5310|5304|0
1639988190000|2021-12-20 08:16:30|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1639988200000|2021-12-20 08:16:40|5310.3|5304.3|5310.5|5304.5|5310.5|5304.5|5310.3|5304.3|0
1639988210000|2021-12-20 08:16:50|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|1
1639988220000|2021-12-20 08:17:00|5311.5|5305.5|5312.9|5306.9|5313.4|5307.4|5311.5|5305.5|0
1639988230000|2021-12-20 08:17:10|5313|5307|5313|5307|5313|5307|5313|5307|0
1639988240000|2021-12-20 08:17:20|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313|5307|0
1639988270000|2021-12-20 08:17:50|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|1
1639988280000|2021-12-20 08:18:00|5313.4|5307.4|5313.9|5307.9|5313.9|5307.9|5313.4|5307.4|0
1639988290000|2021-12-20 08:18:10|5315.5|5309.5|5316|5310|5316|5310|5315.5|5309.5|1
1639988300000|2021-12-20 08:18:20|5317|5311|5317|5311|5317|5311|5317|5311|1
1639988340000|2021-12-20 08:19:00|5316.9|5310.9|5315.9|5309.9|5316.9|5310.9|5315.9|5309.9|0
1639988350000|2021-12-20 08:19:10|5315.8|5309.8|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|0
1639988360000|2021-12-20 08:19:20|5315.4|5309.4|5315.5|5309.5|5315.5|5309.5|5315.4|5309.4|0
1639988370000|2021-12-20 08:19:30|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|0
1639988380000|2021-12-20 08:19:40|5315.3|5309.3|5313.9|5307.9|5315.3|5309.3|5313.9|5307.9|1
1639988390000|2021-12-20 08:19:50|||||||||1
1639988400000|2021-12-20 08:20:00|5314|5308|5313.9|5307.9|5314.4|5308.4|5313.9|5307.9|0
1639988410000|2021-12-20 08:20:10|5314.4|5308.4|5315.5|5309.5|5315.5|5309.5|5314|5308|3
1639988420000|2021-12-20 08:20:20|5315.4|5309.4|5315.5|5309.5|5315.5|5309.5|5315.4|5309.4|0
1639988460000|2021-12-20 08:21:00|5315.4|5309.4|5316|5310|5316|5310|5315.4|5309.4|0
1639988470000|2021-12-20 08:21:10|5316.4|5310.4|5318.8|5312.8|5318.8|5312.8|5316.4|5310.4|1
1639988490000|2021-12-20 08:21:30|5318.4|5312.4|5318.5|5312.5|5318.5|5312.5|5318.4|5312.4|0
1639988500000|2021-12-20 08:21:40|5318.8|5312.8|5318.3|5312.3|5318.8|5312.8|5318.3|5312.3|0
1639988510000|2021-12-20 08:21:50|5317.9|5311.9|5314.9|5308.9|5317.9|5311.9|5314.9|5308.9|2
1639988520000|2021-12-20 08:22:00|5314.4|5308.4|5313|5307|5314.4|5308.4|5312.5|5306.5|0
1639988530000|2021-12-20 08:22:10|5312.9|5306.9|5312.4|5306.4|5313.3|5307.3|5312.4|5306.4|0
1639988540000|2021-12-20 08:22:20|5312.3|5306.3|5311.4|5305.4|5312.3|5306.3|5311.4|5305.4|0
1639988550000|2021-12-20 08:22:30|5311|5305|5310.9|5304.9|5311|5305|5310.9|5304.9|0
1639988570000|2021-12-20 08:22:50|5311|5305|5310.4|5304.4|5311|5305|5310.4|5304.4|0
1639988580000|2021-12-20 08:23:00|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1639988620000|2021-12-20 08:23:40|5308.2|5302.2|5303.4|5297.4|5308.2|5302.2|5302.9|5296.9|2
1639988630000|2021-12-20 08:23:50|5303.9|5297.9|5304.3|5298.3|5304.4|5298.4|5303.4|5297.4|0
1639988640000|2021-12-20 08:24:00|5303.9|5297.9|5304|5298|5304.9|5298.9|5303.4|5297.4|0
1639988650000|2021-12-20 08:24:10|5304.2|5298.2|5307.9|5301.9|5307.9|5301.9|5304.2|5298.2|1
1639988660000|2021-12-20 08:24:20|5306.9|5300.9|5307.4|5301.4|5307.4|5301.4|5306.9|5300.9|0
1639988670000|2021-12-20 08:24:30|5307.7|5301.7|5308.5|5302.5|5308.5|5302.5|5307.7|5301.7|0
1639988680000|2021-12-20 08:24:40|5308.9|5302.9|5308.8|5302.8|5308.9|5302.9|5308.8|5302.8|0
1639988690000|2021-12-20 08:24:50|5307.9|5301.9|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|0
1639988700000|2021-12-20 08:25:00|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|0
1639988710000|2021-12-20 08:25:10|5307.5|5301.5|5307.9|5301.9|5307.9|5301.9|5307.5|5301.5|0
1639988720000|2021-12-20 08:25:20|5308|5302|5308.9|5302.9|5308.9|5302.9|5308|5302|0
1639988730000|2021-12-20 08:25:30|5309|5303|5312|5306|5312|5306|5309|5303|1
1639988740000|2021-12-20 08:25:40|5314|5308|5314|5308|5314|5308|5314|5308|2
1639988750000|2021-12-20 08:25:50|5314.4|5308.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|0
1639988770000|2021-12-20 08:26:10|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|1
1639988780000|2021-12-20 08:26:20|5313.4|5307.4|5313.4|5307.4|5314|5308|5313.4|5307.4|0
1639988800000|2021-12-20 08:26:40|5313.5|5307.5|5314.5|5308.5|5314.5|5308.5|5313.4|5307.4|0
1639988810000|2021-12-20 08:26:50|5313.9|5307.9|5314.9|5308.9|5314.9|5308.9|5313.9|5307.9|1
1639988820000|2021-12-20 08:27:00|5314.4|5308.4|5313.7|5307.7|5314.4|5308.4|5312.8|5306.8|3
1639988830000|2021-12-20 08:27:10|5312.9|5306.9|5311.9|5305.9|5312.9|5306.9|5311.9|5305.9|0
1639988840000|2021-12-20 08:27:20|5312.4|5306.4|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|1
1639988850000|2021-12-20 08:27:30|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.3|5306.3|2
1639988860000|2021-12-20 08:27:40|5312|5306|5312.4|5306.4|5312.4|5306.4|5312|5306|0
1639988870000|2021-12-20 08:27:50|5312.3|5306.3|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|0
1639988880000|2021-12-20 08:28:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1639988890000|2021-12-20 08:28:10|5312.9|5306.9|5313.7|5307.7|5314.3|5308.3|5312.9|5306.9|2
1639988900000|2021-12-20 08:28:20|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1639988910000|2021-12-20 08:28:30|5313.8|5307.8|5314.3|5308.3|5314.3|5308.3|5313.3|5307.3|0
1639988920000|2021-12-20 08:28:40|5314|5308|5314.3|5308.3|5314.3|5308.3|5312.9|5306.9|1
1639988930000|2021-12-20 08:28:50|5314.4|5308.4|5314.5|5308.5|5314.5|5308.5|5314.4|5308.4|1
1639988940000|2021-12-20 08:29:00|5314.4|5308.4|5314|5308|5315.5|5309.5|5314|5308|1
1639988950000|2021-12-20 08:29:10|5313.4|5307.4|5313.3|5307.3|5313.4|5307.4|5313.3|5307.3|0
1639988970000|2021-12-20 08:29:30|5313.4|5307.4|5313.3|5307.3|5313.7|5307.7|5313.3|5307.3|0
1639988980000|2021-12-20 08:29:40|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1639988990000|2021-12-20 08:29:50|5312.3|5306.3|5308.9|5302.9|5312.3|5306.3|5308.4|5302.4|1
1639989000000|2021-12-20 08:30:00|5309|5303|5309.4|5303.4|5309.4|5303.4|5309|5303|0
1639989020000|2021-12-20 08:30:20|5309.5|5303.5|5309.9|5303.9|5310.4|5304.4|5309.5|5303.5|0
1639989030000|2021-12-20 08:30:30|5309.8|5303.8|5309.4|5303.4|5309.8|5303.8|5309.4|5303.4|0
1639989040000|2021-12-20 08:30:40|5309.5|5303.5|5309.9|5303.9|5309.9|5303.9|5309.5|5303.5|0
1639989050000|2021-12-20 08:30:50|5309.4|5303.4|5306.4|5300.4|5309.4|5303.4|5306.4|5300.4|1
1639989060000|2021-12-20 08:31:00|5306.3|5300.3|5304.3|5298.3|5306.3|5300.3|5304.3|5298.3|0
1639989070000|2021-12-20 08:31:10|5303.9|5297.9|5305.5|5299.5|5306.9|5300.9|5303.3|5297.3|2
1639989090000|2021-12-20 08:31:30|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1639989100000|2021-12-20 08:31:40|5306.3|5300.3|5306.9|5300.9|5306.9|5300.9|5306.3|5300.3|1
1639989140000|2021-12-20 08:32:20|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|1
1639989170000|2021-12-20 08:32:50|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|0
1639989180000|2021-12-20 08:33:00|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1639989220000|2021-12-20 08:33:40|5309.3|5303.3|5308.9|5302.9|5309.3|5303.3|5308.9|5302.9|0
1639989230000|2021-12-20 08:33:50|5308.8|5302.8|5308.4|5302.4|5308.8|5302.8|5308.4|5302.4|1
1639989240000|2021-12-20 08:34:00|5307.9|5301.9|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1639989250000|2021-12-20 08:34:10|5305.7|5299.7|5306|5300|5306|5300|5305.7|5299.7|2
1639989280000|2021-12-20 08:34:40|5305|5299|5304.7|5298.7|5305|5299|5304.5|5298.5|0
1639989290000|2021-12-20 08:34:50|5304.9|5298.9|5304.9|5298.9|5305|5299|5304.7|5298.7|1
1639989300000|2021-12-20 08:35:00|5305|5299|5305.4|5299.4|5305.4|5299.4|5305|5299|1
1639989320000|2021-12-20 08:35:20|5305.3|5299.3|5304.9|5298.9|5305.3|5299.3|5304.9|5298.9|0
1639989330000|2021-12-20 08:35:30|5305.5|5299.5|5303.4|5297.4|5305.5|5299.5|5303.4|5297.4|0
1639989360000|2021-12-20 08:36:00|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1639989370000|2021-12-20 08:36:10|5303|5297|5303|5297|5303|5297|5303|5297|0
1639989380000|2021-12-20 08:36:20|5303.2|5297.2|5303.5|5297.5|5303.5|5297.5|5303.2|5297.2|0
1639989390000|2021-12-20 08:36:30|5303.8|5297.8|5303.9|5297.9|5304.9|5298.9|5303.8|5297.8|0
1639989400000|2021-12-20 08:36:40|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5303.9|5297.9|0
1639989420000|2021-12-20 08:37:00|5304|5298|5304.4|5298.4|5304.4|5298.4|5304|5298|0
1639989430000|2021-12-20 08:37:10|5304.3|5298.3|5303.4|5297.4|5304.3|5298.3|5303.4|5297.4|0
1639989470000|2021-12-20 08:37:50|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1639989480000|2021-12-20 08:38:00|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|0
1639989500000|2021-12-20 08:38:20|5303.3|5297.3|5302.9|5296.9|5303.3|5297.3|5302.9|5296.9|0
1639989530000|2021-12-20 08:38:50|5302|5296|5302.9|5296.9|5302.9|5296.9|5302|5296|0
1639989540000|2021-12-20 08:39:00|5302.5|5296.5|5302.9|5296.9|5302.9|5296.9|5302.5|5296.5|0
1639989580000|2021-12-20 08:39:40|5302.8|5296.8|5303|5297|5303|5297|5302.8|5296.8|0
1639989590000|2021-12-20 08:39:50|5302|5296|5302.5|5296.5|5302.5|5296.5|5302|5296|0
1639989600000|2021-12-20 08:40:00|5302.4|5296.4|5302.5|5296.5|5302.9|5296.9|5302|5296|0
1639989610000|2021-12-20 08:40:10|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|0
1639989620000|2021-12-20 08:40:20|5303.5|5297.5|5304.9|5298.9|5305.5|5299.5|5303.5|5297.5|2
1639989640000|2021-12-20 08:40:40|5304.8|5298.8|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|0
1639989650000|2021-12-20 08:40:50|5297.9|5291.9|5297.5|5291.5|5297.9|5291.9|5297.5|5291.5|2
1639989660000|2021-12-20 08:41:00|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1639989670000|2021-12-20 08:41:10|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1639989690000|2021-12-20 08:41:30|5299.4|5293.4|5298.5|5292.5|5299.4|5293.4|5298.4|5292.4|1
1639989700000|2021-12-20 08:41:40|5298.4|5292.4|5298.5|5292.5|5298.5|5292.5|5298.4|5292.4|0
1639989710000|2021-12-20 08:41:50|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|1
1639989720000|2021-12-20 08:42:00|5297.9|5291.9|5297.4|5291.4|5297.9|5291.9|5297.4|5291.4|1
1639989750000|2021-12-20 08:42:30|5296.9|5290.9|5296.3|5290.3|5296.9|5290.9|5296.3|5290.3|0
1639989770000|2021-12-20 08:42:50|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1639989780000|2021-12-20 08:43:00|5295.8|5289.8|5295.3|5289.3|5295.8|5289.8|5295.3|5289.3|0
1639989790000|2021-12-20 08:43:10|5292.9|5286.9|5297|5291|5297|5291|5292.9|5286.9|12
1639989800000|2021-12-20 08:43:20|5297.5|5291.5|5299|5293|5299|5293|5297.5|5291.5|1
1639989810000|2021-12-20 08:43:30|5298.4|5292.4|5298|5292|5298.4|5292.4|5298|5292|6
1639989820000|2021-12-20 08:43:40|5298.2|5292.2|5298.4|5292.4|5298.5|5292.5|5298.2|5292.2|1
1639989830000|2021-12-20 08:43:50|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|0
1639989850000|2021-12-20 08:44:10|5298.4|5292.4|5299.7|5293.7|5299.7|5293.7|5298.4|5292.4|1
1639989860000|2021-12-20 08:44:20|5300|5294|5300|5294|5300|5294|5300|5294|0
1639989870000|2021-12-20 08:44:30|5299.9|5293.9|5300|5294|5300|5294|5299.5|5293.5|1
1639989880000|2021-12-20 08:44:40|5300.9|5294.9|5302.5|5296.5|5302.5|5296.5|5300.9|5294.9|1
1639989890000|2021-12-20 08:44:50|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|0
1639989900000|2021-12-20 08:45:00|5302.5|5296.5|5301|5295|5302.5|5296.5|5300|5294|1
1639989910000|2021-12-20 08:45:10|5300.5|5294.5|5301|5295|5301|5295|5300.5|5294.5|1
1639989920000|2021-12-20 08:45:20|5300.9|5294.9|5301.9|5295.9|5302.5|5296.5|5300.5|5294.5|2
1639989940000|2021-12-20 08:45:40|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5300.9|5294.9|0
1639989950000|2021-12-20 08:45:50|5298|5292|5294|5288|5298|5292|5293.9|5287.9|9
1639989970000|2021-12-20 08:46:10|5296|5290|5296.4|5290.4|5296.9|5290.9|5296|5290|0
1639989980000|2021-12-20 08:46:20|5296.2|5290.2|5296.4|5290.4|5296.4|5290.4|5296.2|5290.2|1
1639989990000|2021-12-20 08:46:30|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|0
1639990000000|2021-12-20 08:46:40|5294.5|5288.5|5293.3|5287.3|5294.5|5288.5|5292.7|5286.7|80
1639990010000|2021-12-20 08:46:50|5293.7|5287.7|5293.2|5287.2|5293.7|5287.7|5293.2|5287.2|1
1639990020000|2021-12-20 08:47:00|5292.7|5286.7|5287.2|5281.2|5292.7|5286.7|5287.2|5281.2|31
1639990030000|2021-12-20 08:47:10|5287.3|5281.3|5287.7|5281.7|5287.7|5281.7|5287.3|5281.3|0
1639990050000|2021-12-20 08:47:30|5287.8|5281.8|5288.7|5282.7|5288.7|5282.7|5287.8|5281.8|1
1639990060000|2021-12-20 08:47:40|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5290.8|5284.8|2
1639990070000|2021-12-20 08:47:50|5290.7|5284.7|5291.2|5285.2|5291.2|5285.2|5290.7|5284.7|0
1639990090000|2021-12-20 08:48:10|5289.2|5283.2|5289.3|5283.3|5289.3|5283.3|5289.2|5283.2|1
1639990100000|2021-12-20 08:48:20|5289.7|5283.7|5290.2|5284.2|5290.2|5284.2|5287.3|5281.3|6
1639990110000|2021-12-20 08:48:30|5290.3|5284.3|5291.3|5285.3|5291.3|5285.3|5290.3|5284.3|0
1639990120000|2021-12-20 08:48:40|5290.8|5284.8|5290.4|5284.4|5290.8|5284.8|5290.4|5284.4|0
1639990130000|2021-12-20 08:48:50|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|0
1639990140000|2021-12-20 08:49:00|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|0
1639990150000|2021-12-20 08:49:10|5291.2|5285.2|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|0
1639990160000|2021-12-20 08:49:20|5291.2|5285.2|5290.7|5284.7|5291.2|5285.2|5290.7|5284.7|0
1639990170000|2021-12-20 08:49:30|5290.5|5284.5|5290.2|5284.2|5290.5|5284.5|5290.2|5284.2|0
1639990180000|2021-12-20 08:49:40|5291.7|5285.7|5292.2|5286.2|5292.2|5286.2|5291.7|5285.7|1
1639990190000|2021-12-20 08:49:50|5292|5286|5291.2|5285.2|5292|5286|5291.2|5285.2|0
1639990200000|2021-12-20 08:50:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|0
1639990220000|2021-12-20 08:50:20|5289.8|5283.8|5289.7|5283.7|5289.8|5283.8|5289.7|5283.7|0
1639990230000|2021-12-20 08:50:30|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|6
1639990260000|2021-12-20 08:51:00|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|11
1639990280000|2021-12-20 08:51:20|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|8
1639990290000|2021-12-20 08:51:30|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|0
1639990300000|2021-12-20 08:51:40|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|0
1639990310000|2021-12-20 08:51:50|5288.3|5282.3|5288.3|5282.3|5288.8|5282.8|5288.3|5282.3|0
1639990330000|2021-12-20 08:52:10|5285.8|5279.8|5279.7|5273.7|5285.8|5279.8|5279.7|5273.7|83
1639990340000|2021-12-20 08:52:20|5279.8|5273.8|5278.2|5272.2|5279.8|5273.8|5278|5272|6
1639990350000|2021-12-20 08:52:30|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|0
1639990370000|2021-12-20 08:52:50|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|0
1639990380000|2021-12-20 08:53:00|5278.2|5272.2|5278.7|5272.7|5278.7|5272.7|5277.7|5271.7|2
1639990390000|2021-12-20 08:53:10|5279.5|5273.5|5281.2|5275.2|5281.2|5275.2|5279.5|5273.5|8
1639990400000|2021-12-20 08:53:20|5282|5276|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|0
1639990410000|2021-12-20 08:53:30|5281.8|5275.8|5282.7|5276.7|5282.7|5276.7|5281.8|5275.8|0
1639990420000|2021-12-20 08:53:40|5282.2|5276.2|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|1
1639990430000|2021-12-20 08:53:50|5282.2|5276.2|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|1
1639990440000|2021-12-20 08:54:00|5283.7|5277.7|5282.7|5276.7|5284|5278|5282.7|5276.7|0
1639990460000|2021-12-20 08:54:20|5282.5|5276.5|5282.8|5276.8|5282.8|5276.8|5282.5|5276.5|0
1639990470000|2021-12-20 08:54:30|5282.3|5276.3|5283.3|5277.3|5283.3|5277.3|5282.3|5276.3|0
1639990480000|2021-12-20 08:54:40|5283.2|5277.2|5284.5|5278.5|5284.5|5278.5|5282.8|5276.8|0
1639990490000|2021-12-20 08:54:50|5284.7|5278.7|5285.5|5279.5|5285.5|5279.5|5284.7|5278.7|0
1639990510000|2021-12-20 08:55:10|5285|5279|5285|5279|5285|5279|5285|5279|0
1639990520000|2021-12-20 08:55:20|5285.3|5279.3|5286.3|5280.3|5286.3|5280.3|5285.3|5279.3|1
1639990530000|2021-12-20 08:55:30|5286.8|5280.8|5285.7|5279.7|5286.8|5280.8|5284.7|5278.7|2
1639990540000|2021-12-20 08:55:40|5285.8|5279.8|5285.2|5279.2|5285.8|5279.8|5285.2|5279.2|0
1639990550000|2021-12-20 08:55:50|5285.3|5279.3|5289.8|5283.8|5290.3|5284.3|5285.3|5279.3|1
1639990560000|2021-12-20 08:56:00|5289.7|5283.7|5289.2|5283.2|5289.7|5283.7|5289.2|5283.2|0
1639990570000|2021-12-20 08:56:10|5289.4|5283.4|5289.8|5283.8|5289.8|5283.8|5289.4|5283.4|0
1639990580000|2021-12-20 08:56:20|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|0
1639990600000|2021-12-20 08:56:40|5287.8|5281.8|5287.3|5281.3|5287.8|5281.8|5287.3|5281.3|1
1639990610000|2021-12-20 08:56:50|5287.4|5281.4|5289.2|5283.2|5289.2|5283.2|5287.4|5281.4|0
1639990620000|2021-12-20 08:57:00|5289.5|5283.5|5287.8|5281.8|5289.5|5283.5|5287.8|5281.8|0
1639990630000|2021-12-20 08:57:10|5287.9|5281.9|5287.3|5281.3|5288.3|5282.3|5287.3|5281.3|0
1639990650000|2021-12-20 08:57:30|5286.8|5280.8|5286.7|5280.7|5286.8|5280.8|5286.7|5280.7|1
1639990660000|2021-12-20 08:57:40|5286.8|5280.8|5288.2|5282.2|5288.2|5282.2|5286.8|5280.8|1
1639990680000|2021-12-20 08:58:00|5288|5282|5284.3|5278.3|5288|5282|5284.3|5278.3|1
1639990690000|2021-12-20 08:58:10|5284.2|5278.2|5283.7|5277.7|5284.2|5278.2|5283.7|5277.7|0
1639990700000|2021-12-20 08:58:20|5283.8|5277.8|5279.8|5273.8|5283.9|5277.9|5279.3|5273.3|6
1639990710000|2021-12-20 08:58:30|5279.3|5273.3|5279.3|5273.3|5279.8|5273.8|5279.3|5273.3|0
1639990720000|2021-12-20 08:58:40|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279|5273|0
1639990730000|2021-12-20 08:58:50|5279.5|5273.5|5276.3|5270.3|5279.7|5273.7|5276.3|5270.3|5
1639990740000|2021-12-20 08:59:00|||||||||1
1639990760000|2021-12-20 08:59:20|5275.5|5269.5|5274.2|5268.2|5275.5|5269.5|5274.2|5268.2|1
1639990770000|2021-12-20 08:59:30|5274.5|5268.5|5275.3|5269.3|5275.3|5269.3|5274.5|5268.5|0
1639990790000|2021-12-20 08:59:50|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|3
1639990800000|2021-12-20 09:00:00|5270.3|5264.3|5270.3|5264.3|5271.8|5265.8|5270.3|5264.3|6
1639990810000|2021-12-20 09:00:10|5275|5265|5278.5|5272.5|5278.5|5272.5|5274.7|5265|10
1639990820000|2021-12-20 09:00:20|5279.4|5273.4|5282.9|5276.9|5283.4|5277.4|5279.4|5273.4|3
1639990830000|2021-12-20 09:00:30|5282.7|5276.7|5282.9|5276.9|5282.9|5276.9|5282.7|5276.7|0
1639990870000|2021-12-20 09:01:10|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1639990880000|2021-12-20 09:01:20|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|0
1639990900000|2021-12-20 09:01:40|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1639990910000|2021-12-20 09:01:50|5281.5|5275.5|5282.3|5276.3|5282.3|5276.3|5281.5|5275.5|0
1639990950000|2021-12-20 09:02:30|5282.9|5276.9|5280.3|5274.3|5283.4|5277.4|5280.3|5274.3|2
1639990960000|2021-12-20 09:02:40|5279.5|5273.5|5279.4|5273.4|5279.5|5273.5|5279.4|5273.4|0
1639990970000|2021-12-20 09:02:50|5276.5|5270.5|5276.5|5270.5|5279.3|5273.3|5276.4|5270.4|3
1639990980000|2021-12-20 09:03:00|5276|5270|5274.9|5268.9|5276|5270|5274.9|5268.9|0
1639990990000|2021-12-20 09:03:10|5274.8|5268.8|5274.4|5268.4|5274.8|5268.8|5274.4|5268.4|0
1639991000000|2021-12-20 09:03:20|5274.9|5268.9|5274.4|5268.4|5274.9|5268.9|5274.4|5268.4|0
1639991040000|2021-12-20 09:04:00|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.8|5267.8|0
1639991050000|2021-12-20 09:04:10|5274|5268|5275.4|5269.4|5275.4|5269.4|5274|5268|1
1639991070000|2021-12-20 09:04:30|5275.3|5269.3|5275|5269|5275.3|5269.3|5274.4|5268.4|1
1639991080000|2021-12-20 09:04:40|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1639991120000|2021-12-20 09:05:20|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1639991130000|2021-12-20 09:05:30|5275.8|5269.8|5273.9|5267.9|5275.8|5269.8|5273.9|5267.9|1
1639991150000|2021-12-20 09:05:50|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|0
1639991160000|2021-12-20 09:06:00|5273.4|5267.4|5271.4|5265.4|5273.4|5267.4|5271.4|5265.4|1
1639991170000|2021-12-20 09:06:10|5263.9|5257.9|5262.3|5256.3|5263.9|5257.9|5262.3|5256.3|35
1639991180000|2021-12-20 09:06:20|5262.5|5256.5|5262.3|5256.3|5262.7|5256.7|5262.3|5256.3|1
1639991190000|2021-12-20 09:06:30|5262.2|5256.2|5259.7|5253.7|5263.2|5257.2|5259.7|5253.7|157
1639991200000|2021-12-20 09:06:40|5260|5254|5259.7|5253.7|5260|5254|5259.7|5253.7|3
1639991210000|2021-12-20 09:06:50|5259.8|5253.8|5258|5252|5259.8|5253.8|5258|5252|8
1639991220000|2021-12-20 09:07:00|5258.7|5252.7|5256.3|5250.3|5258.7|5252.7|5256.3|5250.3|2
1639991230000|2021-12-20 09:07:10|5256.2|5250.2|5254.2|5248.2|5256.2|5250.2|5253.7|5247.7|4
1639991240000|2021-12-20 09:07:20|5254.8|5248.8|5256.3|5250.3|5256.3|5250.3|5254.8|5248.8|8
1639991250000|2021-12-20 09:07:30|5253.3|5247.3|5253.2|5247.2|5253.3|5247.3|5253.2|5247.2|9
1639991260000|2021-12-20 09:07:40|5252.7|5246.7|5253.2|5247.2|5253.2|5247.2|5252.7|5246.7|3
1639991270000|2021-12-20 09:07:50|5249.8|5243.8|5249.3|5243.3|5249.8|5243.8|5249.3|5243.3|11
1639991280000|2021-12-20 09:08:00|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5
1639991290000|2021-12-20 09:08:10|5253.7|5247.7|5255.2|5249.2|5255.2|5249.2|5253.7|5247.7|1
1639991300000|2021-12-20 09:08:20|5255.5|5249.5|5258|5252|5258|5252|5255.5|5249.5|4
1639991310000|2021-12-20 09:08:30|5258.3|5252.3|5259|5253|5260|5254|5258.2|5252.2|0
1639991320000|2021-12-20 09:08:40|5259.3|5253.3|5261.7|5255.7|5261.7|5255.7|5259.3|5253.3|0
1639991330000|2021-12-20 09:08:50|5261.2|5255.2|5264.2|5258.2|5264.2|5258.2|5261.2|5255.2|1
1639991340000|2021-12-20 09:09:00|5264|5258|5264.2|5258.2|5264.2|5258.2|5263.7|5257.7|0
1639991350000|2021-12-20 09:09:10|5264|5258|5263.7|5257.7|5264|5258|5263.7|5257.7|0
1639991360000|2021-12-20 09:09:20|5263.8|5257.8|5265.2|5259.2|5265.2|5259.2|5263.8|5257.8|0
1639991370000|2021-12-20 09:09:30|5265|5259|5263.2|5257.2|5265|5259|5263.2|5257.2|5
1639991380000|2021-12-20 09:09:40|5263.4|5257.4|5262.7|5256.7|5263.4|5257.4|5262.7|5256.7|1
1639991390000|2021-12-20 09:09:50|5263.2|5257.2|5263|5257|5263.2|5257.2|5263|5257|0
1639991400000|2021-12-20 09:10:00|5263.4|5257.4|5263|5257|5263.4|5257.4|5263|5257|1
1639991410000|2021-12-20 09:10:10|5263.2|5257.2|5267.9|5261.9|5267.9|5261.9|5263.2|5257.2|13
1639991430000|2021-12-20 09:10:30|5266.9|5260.9|5268.9|5262.9|5269.4|5263.4|5266.9|5260.9|0
1639991440000|2021-12-20 09:10:40|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|1
1639991450000|2021-12-20 09:10:50|5269.5|5263.5|5272.9|5266.9|5273.3|5267.3|5269.5|5263.5|0
1639991460000|2021-12-20 09:11:00|5272.8|5266.8|5269.4|5263.4|5272.8|5266.8|5269.4|5263.4|2
1639991470000|2021-12-20 09:11:10|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|0
1639991480000|2021-12-20 09:11:20|5268.8|5262.8|5268.4|5262.4|5268.8|5262.8|5268.4|5262.4|0
1639991490000|2021-12-20 09:11:30|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|0
1639991500000|2021-12-20 09:11:40|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|0
1639991510000|2021-12-20 09:11:50|5268.8|5262.8|5268.4|5262.4|5268.8|5262.8|5268.4|5262.4|0
1639991520000|2021-12-20 09:12:00|5269|5263|5267.9|5261.9|5269|5263|5267.9|5261.9|1
1639991540000|2021-12-20 09:12:20|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|0
1639991550000|2021-12-20 09:12:30|5268.9|5262.9|5267.8|5261.8|5268.9|5262.9|5267.8|5261.8|1
1639991570000|2021-12-20 09:12:50|5266.9|5260.9|5266.3|5260.3|5266.9|5260.9|5266.3|5260.3|0
1639991580000|2021-12-20 09:13:00|5266.4|5260.4|5267.9|5261.9|5267.9|5261.9|5266.3|5260.3|8
1639991590000|2021-12-20 09:13:10|5267.8|5261.8|5268.3|5262.3|5268.3|5262.3|5267.4|5261.4|0
1639991600000|2021-12-20 09:13:20|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|0
1639991610000|2021-12-20 09:13:30|5267.3|5261.3|5265.8|5259.8|5267.3|5261.3|5265.8|5259.8|2
1639991630000|2021-12-20 09:13:50|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|0
1639991640000|2021-12-20 09:14:00|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|0
1639991650000|2021-12-20 09:14:10|5265.9|5259.9|5262.9|5256.9|5265.9|5259.9|5262.9|5256.9|6
1639991680000|2021-12-20 09:14:40|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|0
1639991690000|2021-12-20 09:14:50|5262.4|5256.4|5261.9|5255.9|5262.4|5256.4|5261.9|5255.9|0
1639991700000|2021-12-20 09:15:00|5261.8|5255.8|5261.3|5255.3|5261.8|5255.8|5261.3|5255.3|0
1639991710000|2021-12-20 09:15:10|5261.4|5255.4|5264.9|5258.9|5264.9|5258.9|5261.4|5255.4|4
1639991730000|2021-12-20 09:15:30|5265|5259|5265.4|5259.4|5265.4|5259.4|5265|5259|0
1639991740000|2021-12-20 09:15:40|5265.5|5259.5|5267|5261|5267|5261|5265.5|5259.5|1
1639991750000|2021-12-20 09:15:50|5266.9|5260.9|5265.9|5259.9|5267.2|5261.2|5265.9|5259.9|1
1639991760000|2021-12-20 09:16:00|5265.8|5259.8|5265.5|5259.5|5265.8|5259.8|5265.4|5259.4|0
1639991770000|2021-12-20 09:16:10|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|0
1639991780000|2021-12-20 09:16:20|5266|5260|5266.4|5260.4|5266.4|5260.4|5266|5260|0
1639991790000|2021-12-20 09:16:30|5266.5|5260.5|5266.9|5260.9|5266.9|5260.9|5266.5|5260.5|0
1639991800000|2021-12-20 09:16:40|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|0
1639991810000|2021-12-20 09:16:50|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|0
1639991830000|2021-12-20 09:17:10|5267.5|5261.5|5267.5|5261.5|5267.9|5261.9|5267.4|5261.4|2
1639991840000|2021-12-20 09:17:20|5267.4|5261.4|5267|5261|5267.4|5261.4|5267|5261|0
1639991850000|2021-12-20 09:17:30|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|0
1639991860000|2021-12-20 09:17:40|5266.5|5260.5|5264.9|5258.9|5266.5|5260.5|5264.4|5258.4|1
1639991870000|2021-12-20 09:17:50|5265|5259|5264.4|5258.4|5265|5259|5264.4|5258.4|2
1639991880000|2021-12-20 09:18:00|5263.9|5257.9|5264.4|5258.4|5265.4|5259.4|5263.9|5257.9|1
1639991900000|2021-12-20 09:18:20|5264.5|5258.5|5265.9|5259.9|5265.9|5259.9|5264.5|5258.5|1
1639991940000|2021-12-20 09:19:00|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|0
1639991970000|2021-12-20 09:19:30|5265|5259|5265.9|5259.9|5265.9|5259.9|5265|5259|4
1639991980000|2021-12-20 09:19:40|5266|5260|5271.5|5265.5|5272|5266|5266|5260|11
1639991990000|2021-12-20 09:19:50|5272|5266|5272.9|5266.9|5272.9|5266.9|5272|5266|0
1639992000000|2021-12-20 09:20:00|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|0
1639992010000|2021-12-20 09:20:10|5275|5269|5274.9|5268.9|5275|5269|5274.9|5268.9|0
1639992020000|2021-12-20 09:20:20|5274|5268|5276.9|5270.9|5276.9|5270.9|5274|5268|1
1639992030000|2021-12-20 09:20:30|5277|5271|5276.9|5270.9|5277|5271|5276.9|5270.9|0
1639992050000|2021-12-20 09:20:50|5277.3|5271.3|5275.4|5269.4|5278.4|5272.4|5275.4|5269.4|2
1639992060000|2021-12-20 09:21:00|5275.3|5269.3|5274|5268|5275.3|5269.3|5273.9|5267.9|1
1639992070000|2021-12-20 09:21:10|5274.4|5268.4|5274|5268|5274.5|5268.5|5274|5268|0
1639992080000|2021-12-20 09:21:20|5274.4|5268.4|5274.4|5268.4|5274.5|5268.5|5274|5268|0
1639992090000|2021-12-20 09:21:30|5274|5268|5273.9|5267.9|5274.4|5268.4|5273.5|5267.5|0
1639992120000|2021-12-20 09:22:00|5273.8|5267.8|5273.9|5267.9|5273.9|5267.9|5272.9|5266.9|0
1639992130000|2021-12-20 09:22:10|5273.5|5267.5|5274.9|5268.9|5275|5269|5273.5|5267.5|0
1639992140000|2021-12-20 09:22:20|||||||||1
1639992150000|2021-12-20 09:22:30|5275.4|5269.4|5275.9|5269.9|5275.9|5269.9|5275.4|5269.4|1
1639992170000|2021-12-20 09:22:50|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1639992180000|2021-12-20 09:23:00|5275.3|5269.3|5274.4|5268.4|5275.7|5269.7|5274.4|5268.4|2
1639992190000|2021-12-20 09:23:10|5274.8|5268.8|5277.9|5271.9|5277.9|5271.9|5274.4|5268.4|2
1639992200000|2021-12-20 09:23:20|5278.2|5272.2|5277.9|5271.9|5278.2|5272.2|5277.9|5271.9|1
1639992210000|2021-12-20 09:23:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|1
1639992220000|2021-12-20 09:23:40|5277.2|5271.2|5277|5271|5277.9|5271.9|5276.4|5270.4|0
1639992230000|2021-12-20 09:23:50|5277.3|5271.3|5281.9|5275.9|5281.9|5275.9|5276.9|5270.9|4
1639992240000|2021-12-20 09:24:00|5282.3|5276.3|5281|5275|5282.3|5276.3|5280.9|5274.9|0
1639992270000|2021-12-20 09:24:30|5280.9|5274.9|5280.9|5274.9|5281.2|5275.2|5280.8|5274.8|1
1639992280000|2021-12-20 09:24:40|5280.3|5274.3|5281.4|5275.4|5281.4|5275.4|5280.3|5274.3|1
1639992300000|2021-12-20 09:25:00|5281.3|5275.3|5280.5|5274.5|5281.4|5275.4|5280.5|5274.5|0
1639992310000|2021-12-20 09:25:10|5281.5|5275.5|5281.4|5275.4|5281.9|5275.9|5281.4|5275.4|1
1639992320000|2021-12-20 09:25:20|5280.9|5274.9|5282.5|5276.5|5282.5|5276.5|5280.9|5274.9|1
1639992330000|2021-12-20 09:25:30|5282.4|5276.4|5282.3|5276.3|5282.4|5276.4|5282.3|5276.3|1
1639992340000|2021-12-20 09:25:40|5281.9|5275.9|5281.8|5275.8|5282|5276|5281.8|5275.8|0
1639992350000|2021-12-20 09:25:50|5281.4|5275.4|5281.5|5275.5|5282.2|5276.2|5281.4|5275.4|1
1639992360000|2021-12-20 09:26:00|5281|5275|5280.9|5274.9|5281|5275|5280.9|5274.9|0
1639992370000|2021-12-20 09:26:10|5280.4|5274.4|5280.5|5274.5|5280.5|5274.5|5280.4|5274.4|0
1639992390000|2021-12-20 09:26:30|5280.4|5274.4|5279|5273|5280.4|5274.4|5279|5273|0
1639992410000|2021-12-20 09:26:50|5279.2|5273.2|5279.5|5273.5|5279.5|5273.5|5279.2|5273.2|0
1639992420000|2021-12-20 09:27:00|5279.4|5273.4|5277.4|5271.4|5279.4|5273.4|5277.4|5271.4|3
1639992460000|2021-12-20 09:27:40|5277.5|5271.5|5278.4|5272.4|5278.4|5272.4|5277.4|5271.4|1
1639992490000|2021-12-20 09:28:10|5278.5|5272.5|5281|5275|5281|5275|5278.5|5272.5|6
1639992500000|2021-12-20 09:28:20|5281.5|5275.5|5281.5|5275.5|5281.9|5275.9|5281.5|5275.5|0
1639992510000|2021-12-20 09:28:30|5281.7|5275.7|5281.5|5275.5|5281.7|5275.7|5281.2|5275.2|1
1639992540000|2021-12-20 09:29:00|5281.7|5275.7|5286.4|5280.4|5286.9|5280.9|5281.7|5275.7|4
1639992550000|2021-12-20 09:29:10|5286.5|5280.5|5286.5|5280.5|5287.5|5281.5|5286.5|5280.5|0
1639992560000|2021-12-20 09:29:20|5287|5281|5287.4|5281.4|5287.4|5281.4|5287|5281|0
1639992590000|2021-12-20 09:29:50|5288|5282|5290.4|5284.4|5290.4|5284.4|5288|5282|5
1639992600000|2021-12-20 09:30:00|5289.5|5283.5|5288.4|5282.4|5289.5|5283.5|5287.9|5281.9|1
1639992610000|2021-12-20 09:30:10|5288.5|5282.5|5289|5283|5289|5283|5288.5|5282.5|0
1639992620000|2021-12-20 09:30:20|5289.2|5283.2|5289.5|5283.5|5289.5|5283.5|5289.2|5283.2|0
1639992630000|2021-12-20 09:30:30|5289.9|5283.9|5291.9|5285.9|5291.9|5285.9|5289.9|5283.9|0
1639992640000|2021-12-20 09:30:40|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|0
1639992650000|2021-12-20 09:30:50|5292.8|5286.8|5292.4|5286.4|5292.8|5286.8|5292.4|5286.4|0
1639992660000|2021-12-20 09:31:00|5291.9|5285.9|5291|5285|5291.9|5285.9|5290.9|5284.9|0
1639992670000|2021-12-20 09:31:10|5291.3|5285.3|5291|5285|5291.4|5285.4|5291|5285|0
1639992680000|2021-12-20 09:31:20|5291.5|5285.5|5292|5286|5292|5286|5291.5|5285.5|0
1639992690000|2021-12-20 09:31:30|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1639992700000|2021-12-20 09:31:40|5291.8|5285.8|5291.4|5285.4|5291.8|5285.8|5291.4|5285.4|0
1639992720000|2021-12-20 09:32:00|5290.4|5284.4|5290.9|5284.9|5290.9|5284.9|5290.4|5284.4|1
1639992730000|2021-12-20 09:32:10|5291|5285|5291.4|5285.4|5291.4|5285.4|5291|5285|0
1639992750000|2021-12-20 09:32:30|5291|5285|5290.4|5284.4|5291|5285|5290.4|5284.4|1
1639992760000|2021-12-20 09:32:40|5290.5|5284.5|5290.9|5284.9|5291.4|5285.4|5290.5|5284.5|0
1639992770000|2021-12-20 09:32:50|5291|5285|5298|5292|5298|5292|5291|5285|4
1639992780000|2021-12-20 09:33:00|5297.7|5291.7|5297.3|5291.3|5297.7|5291.7|5297.3|5291.3|2
1639992790000|2021-12-20 09:33:10|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1639992800000|2021-12-20 09:33:20|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|0
1639992820000|2021-12-20 09:33:40|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|0
1639992840000|2021-12-20 09:34:00|5295.4|5289.4|5294.8|5288.8|5295.4|5289.4|5294.8|5288.8|0
1639992860000|2021-12-20 09:34:20|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1639992870000|2021-12-20 09:34:30|5293.8|5287.8|5293.3|5287.3|5293.8|5287.8|5293.3|5287.3|8
1639992880000|2021-12-20 09:34:40|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|1
1639992900000|2021-12-20 09:35:00|5293.9|5287.9|5294.9|5288.9|5295.4|5289.4|5293.9|5287.9|7
1639992910000|2021-12-20 09:35:10|5294.8|5288.8|5294.9|5288.9|5294.9|5288.9|5294.8|5288.8|0
1639992940000|2021-12-20 09:35:40|5294.4|5288.4|5288|5282|5294.4|5288.4|5287.9|5281.9|2
1639992960000|2021-12-20 09:36:00|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|0
1639992970000|2021-12-20 09:36:10|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|0
1639992980000|2021-12-20 09:36:20|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|1
1639992990000|2021-12-20 09:36:30|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|0
1639993000000|2021-12-20 09:36:40|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|0
1639993020000|2021-12-20 09:37:00|5291|5285|5293.3|5287.3|5293.3|5287.3|5291|5285|0
1639993030000|2021-12-20 09:37:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1639993060000|2021-12-20 09:37:40|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5291.9|5285.9|1
1639993090000|2021-12-20 09:38:10|5292.4|5286.4|5292.3|5286.3|5292.4|5286.4|5292.3|5286.3|0
1639993100000|2021-12-20 09:38:20|5291.9|5285.9|5291.4|5285.4|5291.9|5285.9|5291.4|5285.4|0
1639993130000|2021-12-20 09:38:50|5291.2|5285.2|5290.9|5284.9|5291.3|5285.3|5290.9|5284.9|1
1639993140000|2021-12-20 09:39:00|5288.8|5282.8|5288.9|5282.9|5288.9|5282.9|5288.8|5282.8|0
1639993150000|2021-12-20 09:39:10|5289|5283|5289.4|5283.4|5289.4|5283.4|5289|5283|0
1639993160000|2021-12-20 09:39:20|5288.9|5282.9|5288.4|5282.4|5288.9|5282.9|5288.4|5282.4|0
1639993190000|2021-12-20 09:39:50|5288.5|5282.5|5288.9|5282.9|5288.9|5282.9|5288.5|5282.5|0
1639993200000|2021-12-20 09:40:00|||||||||1
1639993210000|2021-12-20 09:40:10|5288.8|5282.8|5288.4|5282.4|5288.8|5282.8|5288.4|5282.4|0
1639993240000|2021-12-20 09:40:40|5288.8|5282.8|5288.9|5282.9|5288.9|5282.9|5288.8|5282.8|0
1639993260000|2021-12-20 09:41:00|5288.8|5282.8|5288.9|5282.9|5288.9|5282.9|5288.4|5282.4|1
1639993270000|2021-12-20 09:41:10|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|0
1639993280000|2021-12-20 09:41:20|5286.4|5280.4|5285.9|5279.9|5286.4|5280.4|5285.9|5279.9|0
1639993310000|2021-12-20 09:41:50|||||||||1
1639993320000|2021-12-20 09:42:00|5285.5|5279.5|5284.2|5278.2|5285.5|5279.5|5284.2|5278.2|1
1639993330000|2021-12-20 09:42:10|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|0
1639993340000|2021-12-20 09:42:20|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|0
1639993350000|2021-12-20 09:42:30|5282.4|5276.4|5285.4|5279.4|5285.4|5279.4|5282.4|5276.4|1
1639993380000|2021-12-20 09:43:00|5284.9|5278.9|5285.4|5279.4|5285.4|5279.4|5284.9|5278.9|0
1639993390000|2021-12-20 09:43:10|5285|5279|5285|5279|5285|5279|5285|5279|0
1639993400000|2021-12-20 09:43:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1639993410000|2021-12-20 09:43:30|5285|5279|5285|5279|5285|5279|5285|5279|0
1639993420000|2021-12-20 09:43:40|5284.5|5278.5|5283.3|5277.3|5284.5|5278.5|5283.3|5277.3|0
1639993430000|2021-12-20 09:43:50|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|0
1639993440000|2021-12-20 09:44:00|5283|5277|5283.4|5277.4|5283.4|5277.4|5283|5277|0
1639993450000|2021-12-20 09:44:10|5283.3|5277.3|5282.9|5276.9|5283.3|5277.3|5282.9|5276.9|0
1639993500000|2021-12-20 09:45:00|5282.8|5276.8|5283|5277|5283|5277|5282.4|5276.4|0
1639993510000|2021-12-20 09:45:10|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|0
1639993540000|2021-12-20 09:45:40|5283.3|5277.3|5283.4|5277.4|5283.4|5277.4|5283.3|5277.3|0
1639993560000|2021-12-20 09:46:00|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|0
1639993570000|2021-12-20 09:46:10|5283.2|5277.2|5283.3|5277.3|5283.3|5277.3|5282.3|5276.3|0
1639993610000|2021-12-20 09:46:50|5283.1|5277.1|5282.3|5276.3|5283.1|5277.1|5282.3|5276.3|0
1639993620000|2021-12-20 09:47:00|5282.4|5276.4|5283.4|5277.4|5283.4|5277.4|5282.4|5276.4|1
1639993640000|2021-12-20 09:47:20|5283.3|5277.3|5284.8|5278.8|5284.8|5278.8|5283.3|5277.3|1
1639993650000|2021-12-20 09:47:30|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|0
1639993670000|2021-12-20 09:47:50|5284.5|5278.5|5285.4|5279.4|5285.4|5279.4|5284.4|5278.4|0
1639993690000|2021-12-20 09:48:10|5285.3|5279.3|5284.8|5278.8|5285.3|5279.3|5284.8|5278.8|1
1639993700000|2021-12-20 09:48:20|5284.7|5278.7|5283|5277|5284.7|5278.7|5283|5277|0
1639993720000|2021-12-20 09:48:40|5282.9|5276.9|5281.9|5275.9|5282.9|5276.9|5281.8|5275.8|0
1639993730000|2021-12-20 09:48:50|5282|5276|5283.4|5277.4|5283.4|5277.4|5282|5276|1
1639993740000|2021-12-20 09:49:00|5283.3|5277.3|5282.4|5276.4|5283.3|5277.3|5281.9|5275.9|0
1639993750000|2021-12-20 09:49:10|5282.3|5276.3|5281.9|5275.9|5282.3|5276.3|5281.9|5275.9|0
1639993760000|2021-12-20 09:49:20|5281.7|5275.7|5278.4|5272.4|5281.7|5275.7|5277.9|5271.9|0
1639993770000|2021-12-20 09:49:30|5278.3|5272.3|5278.4|5272.4|5278.4|5272.4|5277.9|5271.9|0
1639993780000|2021-12-20 09:49:40|5280|5274|5282.5|5276.5|5282.5|5276.5|5280|5274|23
1639993800000|2021-12-20 09:50:00|5282|5276|5282.8|5276.8|5285|5279|5282|5276|10
1639993810000|2021-12-20 09:50:10|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|0
1639993820000|2021-12-20 09:50:20|5282.5|5276.5|5282.4|5276.4|5282.8|5276.8|5282.4|5276.4|0
1639993830000|2021-12-20 09:50:30|5282.3|5276.3|5282|5276|5282.4|5276.4|5281.9|5275.9|3
1639993840000|2021-12-20 09:50:40|5282.2|5276.2|5281.5|5275.5|5282.5|5276.5|5281.5|5275.5|0
1639993850000|2021-12-20 09:50:50|5281.4|5275.4|5281.5|5275.5|5281.5|5275.5|5281.4|5275.4|1
1639993870000|2021-12-20 09:51:10|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1639993880000|2021-12-20 09:51:20|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|0
1639993890000|2021-12-20 09:51:30|5281.4|5275.4|5281.3|5275.3|5281.4|5275.4|5281.3|5275.3|0
1639993910000|2021-12-20 09:51:50|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|0
1639993920000|2021-12-20 09:52:00|5279.5|5273.5|5278.4|5272.4|5279.5|5273.5|5278.4|5272.4|0
1639993930000|2021-12-20 09:52:10|5278|5272|5278.5|5272.5|5278.5|5272.5|5278|5272|0
1639993940000|2021-12-20 09:52:20|5279.5|5273.5|5279.4|5273.4|5279.5|5273.5|5279.4|5273.4|0
1639993950000|2021-12-20 09:52:30|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|0
1639993960000|2021-12-20 09:52:40|5279.4|5273.4|5279.9|5273.9|5279.9|5273.9|5279.4|5273.4|0
1639993980000|2021-12-20 09:53:00|5280|5274|5280.4|5274.4|5280.4|5274.4|5280|5274|0
1639993990000|2021-12-20 09:53:10|5281|5275|5283.3|5277.3|5283.3|5277.3|5281|5275|2
1639994000000|2021-12-20 09:53:20|5284.2|5278.2|5284|5278|5284.5|5278.5|5284|5278|0
1639994040000|2021-12-20 09:54:00|5283.7|5277.7|5283.4|5277.4|5283.7|5277.7|5283.4|5277.4|1
1639994060000|2021-12-20 09:54:20|5283|5277|5281.4|5275.4|5283|5277|5281.4|5275.4|1
1639994070000|2021-12-20 09:54:30|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|0
1639994090000|2021-12-20 09:54:50|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|1
1639994100000|2021-12-20 09:55:00|5281|5275|5280.9|5274.9|5281.4|5275.4|5280.9|5274.9|0
1639994110000|2021-12-20 09:55:10|5280.3|5274.3|5279.9|5273.9|5280.3|5274.3|5279.9|5273.9|0
1639994130000|2021-12-20 09:55:30|5277.5|5271.5|5279.9|5273.9|5279.9|5273.9|5277.5|5271.5|0
1639994160000|2021-12-20 09:56:00|5279.8|5273.8|5278.8|5272.8|5279.8|5273.8|5278.1|5272.1|0
1639994170000|2021-12-20 09:56:10|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|0
1639994180000|2021-12-20 09:56:20|5279|5273|5279.4|5273.4|5280.2|5274.2|5279|5273|3
1639994190000|2021-12-20 09:56:30|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|1
1639994270000|2021-12-20 09:57:50|5279.4|5273.4|5279.5|5273.5|5279.5|5273.5|5279.4|5273.4|0
1639994280000|2021-12-20 09:58:00|5279.9|5273.9|5279|5273|5279.9|5273.9|5279|5273|0
1639994290000|2021-12-20 09:58:10|5279.2|5273.2|5280.5|5274.5|5280.5|5274.5|5279.2|5273.2|1
1639994300000|2021-12-20 09:58:20|5280.7|5274.7|5283.5|5277.5|5283.5|5277.5|5280.7|5274.7|0
1639994310000|2021-12-20 09:58:30|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1639994330000|2021-12-20 09:58:50|5285.5|5279.5|5285.9|5279.9|5285.9|5279.9|5285.5|5279.5|0
1639994340000|2021-12-20 09:59:00|5285.4|5279.4|5286.4|5280.4|5286.9|5280.9|5285.4|5279.4|2
1639994360000|2021-12-20 09:59:20|5286.5|5280.5|5286.9|5280.9|5286.9|5280.9|5286.5|5280.5|0
1639994370000|2021-12-20 09:59:30|5287|5281|5287.8|5281.8|5287.8|5281.8|5287|5281|0
1639994380000|2021-12-20 09:59:40|5287.9|5281.9|5289.4|5283.4|5290.4|5284.4|5287.9|5281.9|0
1639994400000|2021-12-20 10:00:00|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|0
1639994410000|2021-12-20 10:00:10|5289.4|5283.4|5287.9|5281.9|5289.4|5283.4|5287.9|5281.9|2
1639994420000|2021-12-20 10:00:20|5287.7|5281.7|5288.4|5282.4|5288.5|5282.5|5286.5|5280.5|0
1639994430000|2021-12-20 10:00:30|5288.5|5282.5|5290.4|5284.4|5290.4|5284.4|5288.4|5282.4|1
1639994440000|2021-12-20 10:00:40|5292.3|5286.3|5292.4|5286.4|5292.4|5286.4|5292|5286|5
1639994450000|2021-12-20 10:00:50|5291.8|5285.8|5292.9|5286.9|5292.9|5286.9|5291.8|5285.8|0
1639994460000|2021-12-20 10:01:00|5295.9|5289.9|5296.4|5290.4|5296.4|5290.4|5295.9|5289.9|2
1639994470000|2021-12-20 10:01:10|5296.8|5290.8|5298|5292|5298|5292|5296.8|5290.8|2
1639994480000|2021-12-20 10:01:20|5300.4|5294.4|5299.9|5293.9|5301.8|5295.8|5299.9|5293.9|2
1639994490000|2021-12-20 10:01:30|5299|5293|5300.4|5294.4|5300.4|5294.4|5299|5293|1
1639994500000|2021-12-20 10:01:40|5302.5|5296.5|5302|5296|5302.9|5296.9|5301.9|5295.9|3
1639994510000|2021-12-20 10:01:50|5301.4|5295.4|5300.5|5294.5|5301.4|5295.4|5299.9|5293.9|1
1639994520000|2021-12-20 10:02:00|5300.3|5294.3|5299.5|5293.5|5300.4|5294.4|5299.5|5293.5|0
1639994530000|2021-12-20 10:02:10|5298.5|5292.5|5297.9|5291.9|5299|5293|5297.9|5291.9|1
1639994540000|2021-12-20 10:02:20|5296|5290|5294.2|5288.2|5296|5290|5293.9|5287.9|66
1639994560000|2021-12-20 10:02:40|5294.3|5288.3|5294.7|5288.7|5294.7|5288.7|5294.3|5288.3|0
1639994580000|2021-12-20 10:03:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5293.9|5287.9|0
1639994600000|2021-12-20 10:03:20|5294.4|5288.4|5295.2|5289.2|5295.2|5289.2|5294.4|5288.4|0
1639994610000|2021-12-20 10:03:30|5295.3|5289.3|5294.7|5288.7|5295.3|5289.3|5294.7|5288.7|2
1639994630000|2021-12-20 10:03:50|5294.6|5288.6|5293.1|5287.1|5294.6|5288.6|5292.7|5286.7|0
1639994640000|2021-12-20 10:04:00|5292.7|5286.7|5291.7|5285.7|5292.7|5286.7|5291.7|5285.7|2
1639994650000|2021-12-20 10:04:10|5291.8|5285.8|5292.2|5286.2|5292.2|5286.2|5291.8|5285.8|0
1639994660000|2021-12-20 10:04:20|5292.5|5286.5|5292.2|5286.2|5292.6|5286.6|5292.2|5286.2|1
1639994680000|2021-12-20 10:04:40|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|0
1639994690000|2021-12-20 10:04:50|5292.1|5286.1|5293.7|5287.7|5294.1|5288.1|5292.1|5286.1|0
1639994700000|2021-12-20 10:05:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1639994750000|2021-12-20 10:05:50|5296.6|5290.6|5296.3|5290.3|5296.6|5290.6|5296.3|5290.3|2
1639994760000|2021-12-20 10:06:00|5296.7|5290.7|5296.3|5290.3|5296.7|5290.7|5296.2|5290.2|0
1639994770000|2021-12-20 10:06:10|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|0
1639994780000|2021-12-20 10:06:20|5295.7|5289.7|5296.2|5290.2|5296.2|5290.2|5295.7|5289.7|1
1639994790000|2021-12-20 10:06:30|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|1
1639994800000|2021-12-20 10:06:40|5294.2|5288.2|5294.2|5288.2|5295.2|5289.2|5294.2|5288.2|0
1639994810000|2021-12-20 10:06:50|5294.1|5288.1|5294.2|5288.2|5294.2|5288.2|5293.7|5287.7|1
1639994820000|2021-12-20 10:07:00|5294.1|5288.1|5294.2|5288.2|5294.2|5288.2|5293.8|5287.8|1
1639994880000|2021-12-20 10:08:00|5294.1|5288.1|5293.8|5287.8|5294.1|5288.1|5293.7|5287.7|0
1639994890000|2021-12-20 10:08:10|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1639994900000|2021-12-20 10:08:20|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|0
1639994920000|2021-12-20 10:08:40|5296.2|5290.2|5296.1|5290.1|5296.2|5290.2|5296.1|5290.1|5
1639994940000|2021-12-20 10:09:00|5294.2|5288.2|5291.7|5285.7|5294.2|5288.2|5291.7|5285.7|3
1639994960000|2021-12-20 10:09:20|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1639995000000|2021-12-20 10:10:00|5292.3|5286.3|5291.6|5285.6|5292.3|5286.3|5291.6|5285.6|1
1639995010000|2021-12-20 10:10:10|5291.7|5285.7|5291.8|5285.8|5291.8|5285.8|5291.7|5285.7|0
1639995060000|2021-12-20 10:11:00|5291.7|5285.7|5292.3|5286.3|5292.3|5286.3|5291.6|5285.6|0
1639995120000|2021-12-20 10:12:00|5292.4|5286.4|5292.7|5286.7|5292.7|5286.7|5292.4|5286.4|0
1639995130000|2021-12-20 10:12:10|5292.8|5286.8|5292.7|5286.7|5292.8|5286.8|5292.7|5286.7|0
1639995180000|2021-12-20 10:13:00|5292.8|5286.8|5293.7|5287.7|5293.7|5287.7|5292.8|5286.8|20
1639995190000|2021-12-20 10:13:10|5296.6|5290.6|5297.7|5291.7|5297.7|5291.7|5296.6|5290.6|30
1639995210000|2021-12-20 10:13:30|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|1
1639995220000|2021-12-20 10:13:40|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5297.1|5291.1|1
1639995230000|2021-12-20 10:13:50|5297.8|5291.8|5298.2|5292.2|5298.2|5292.2|5297.8|5291.8|3
1639995240000|2021-12-20 10:14:00|5297.8|5291.8|5299.7|5293.7|5300.2|5294.2|5297.8|5291.8|3
1639995250000|2021-12-20 10:14:10|5299.8|5293.8|5300.2|5294.2|5300.2|5294.2|5299.8|5293.8|0
1639995270000|2021-12-20 10:14:30|5299.7|5293.7|5299.1|5293.1|5300.1|5294.1|5299.1|5293.1|4
1639995290000|2021-12-20 10:14:50|5298.9|5292.9|5299.1|5293.1|5299.1|5293.1|5298.6|5292.6|0
1639995300000|2021-12-20 10:15:00|5299.2|5293.2|5299.1|5293.1|5299.2|5293.2|5299.1|5293.1|1
1639995310000|2021-12-20 10:15:10|||||||||3
1639995320000|2021-12-20 10:15:20|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|0
1639995330000|2021-12-20 10:15:30|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|1
1639995340000|2021-12-20 10:15:40|||||||||6
1639995360000|2021-12-20 10:16:00|5298.9|5292.9|5298.7|5292.7|5298.9|5292.9|5298.6|5292.6|0
1639995370000|2021-12-20 10:16:10|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|2
1639995380000|2021-12-20 10:16:20|5298.2|5292.2|5299.1|5293.1|5299.1|5293.1|5298.2|5292.2|0
1639995400000|2021-12-20 10:16:40|||||||||2
1639995420000|2021-12-20 10:17:00|5298.9|5292.9|5300.1|5294.1|5300.1|5294.1|5298.9|5292.9|1
1639995430000|2021-12-20 10:17:10|5300.2|5294.2|5300.1|5294.1|5300.2|5294.2|5300.1|5294.1|3
1639995440000|2021-12-20 10:17:20|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|4
1639995450000|2021-12-20 10:17:30|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|3
1639995460000|2021-12-20 10:17:40|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|2
1639995470000|2021-12-20 10:17:50|||||||||1
1639995480000|2021-12-20 10:18:00|5299.1|5293.1|5298.6|5292.6|5299.1|5293.1|5298.6|5292.6|6
1639995510000|2021-12-20 10:18:30|5296.1|5290.1|5296.2|5290.2|5296.2|5290.2|5296.1|5290.1|9
1639995530000|2021-12-20 10:18:50|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|0
1639995540000|2021-12-20 10:19:00|5297.2|5291.2|5297.1|5291.1|5297.2|5291.2|5297.1|5291.1|2
1639995560000|2021-12-20 10:19:20|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5297.2|5291.2|0
1639995580000|2021-12-20 10:19:40|5297.8|5291.8|5298.2|5292.2|5298.2|5292.2|5297.8|5291.8|0
1639995600000|2021-12-20 10:20:00|5298.3|5292.3|5301.2|5295.2|5301.2|5295.2|5298.3|5292.3|3
1639995610000|2021-12-20 10:20:10|5301.1|5295.1|5300.7|5294.7|5301.1|5295.1|5300.7|5294.7|0
1639995620000|2021-12-20 10:20:20|5301.1|5295.1|5301.1|5295.1|5301.2|5295.2|5301.1|5295.1|0
1639995630000|2021-12-20 10:20:30|5301.7|5295.7|5301.4|5295.4|5301.7|5295.7|5301.4|5295.4|1
1639995640000|2021-12-20 10:20:40|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|0
1639995660000|2021-12-20 10:21:00|5301.2|5295.2|5300.9|5294.9|5301.2|5295.2|5300.9|5294.9|1
1639995670000|2021-12-20 10:21:10|5301.1|5295.1|5300.6|5294.6|5301.1|5295.1|5300.6|5294.6|0
1639995690000|2021-12-20 10:21:30|5300.7|5294.7|5300.6|5294.6|5300.7|5294.7|5300.6|5294.6|0
1639995700000|2021-12-20 10:21:40|5300.7|5294.7|5302.1|5296.1|5302.1|5296.1|5300.6|5294.6|2
1639995710000|2021-12-20 10:21:50|5301.9|5295.9|5301.6|5295.6|5301.9|5295.9|5301.6|5295.6|1
1639995720000|2021-12-20 10:22:00|5301.4|5295.4|5301.1|5295.1|5301.4|5295.4|5301.1|5295.1|0
1639995730000|2021-12-20 10:22:10|5301.6|5295.6|5301.6|5295.6|5301.6|5295.6|5301.1|5295.1|2
1639995740000|2021-12-20 10:22:20|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|0
1639995760000|2021-12-20 10:22:40|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|3
1639995780000|2021-12-20 10:23:00|5302.1|5296.1|5301.6|5295.6|5302.1|5296.1|5301.6|5295.6|0
1639995810000|2021-12-20 10:23:30|5301.2|5295.2|5303.2|5297.2|5303.2|5297.2|5301.2|5295.2|3
1639995830000|2021-12-20 10:23:50|5303.3|5297.3|5308.1|5302.1|5308.1|5302.1|5303.3|5297.3|13
1639995840000|2021-12-20 10:24:00|5307.6|5301.6|5306.6|5300.6|5308.1|5302.1|5306.4|5300.4|2
1639995850000|2021-12-20 10:24:10|5306.1|5300.1|5305.9|5299.9|5306.1|5300.1|5305.9|5299.9|0
1639995860000|2021-12-20 10:24:20|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|0
1639995890000|2021-12-20 10:24:50|||||||||1
1639995900000|2021-12-20 10:25:00|5305.2|5299.2|5305.1|5299.1|5305.2|5299.2|5305.1|5299.1|0
1639995920000|2021-12-20 10:25:20|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1639995930000|2021-12-20 10:25:30|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|0
1639995960000|2021-12-20 10:26:00|5304.4|5298.4|5302.8|5296.8|5304.4|5298.4|5302.8|5296.8|0
1639995970000|2021-12-20 10:26:10|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|0
1639996010000|2021-12-20 10:26:50|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|0
1639996020000|2021-12-20 10:27:00|5303.7|5297.7|5303.2|5297.2|5303.7|5297.7|5303.2|5297.2|0
1639996030000|2021-12-20 10:27:10|5303.3|5297.3|5304.6|5298.6|5304.6|5298.6|5303.3|5297.3|1
1639996060000|2021-12-20 10:27:40|5304.9|5298.9|5305.1|5299.1|5305.1|5299.1|5304.9|5298.9|1
1639996080000|2021-12-20 10:28:00|5305.2|5299.2|5304.6|5298.6|5305.2|5299.2|5304.6|5298.6|1
1639996110000|2021-12-20 10:28:30|5303.2|5297.2|5301.6|5295.6|5303.2|5297.2|5301.6|5295.6|0
1639996120000|2021-12-20 10:28:40|5301.7|5295.7|5301.6|5295.6|5301.7|5295.7|5301.6|5295.6|0
1639996130000|2021-12-20 10:28:50|5301.7|5295.7|5301.6|5295.6|5301.7|5295.7|5301.6|5295.6|0
1639996140000|2021-12-20 10:29:00|5301.2|5295.2|5299.7|5293.7|5301.2|5295.2|5299.7|5293.7|2
1639996160000|2021-12-20 10:29:20|5299.6|5293.6|5297.6|5291.6|5299.6|5293.6|5297.6|5291.6|0
1639996180000|2021-12-20 10:29:40|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1639996190000|2021-12-20 10:29:50|5298.7|5292.7|5299.6|5293.6|5299.6|5293.6|5298.6|5292.6|5
1639996210000|2021-12-20 10:30:10|5299.7|5293.7|5300.6|5294.6|5300.6|5294.6|5299.7|5293.7|1
1639996250000|2021-12-20 10:30:50|5300.4|5294.4|5300.1|5294.1|5300.4|5294.4|5300.1|5294.1|0
1639996260000|2021-12-20 10:31:00|5299.2|5293.2|5300.7|5294.7|5300.7|5294.7|5299.2|5293.2|0
1639996270000|2021-12-20 10:31:10|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|1
1639996300000|2021-12-20 10:31:40|5299.6|5293.6|5297.6|5291.6|5299.6|5293.6|5297.1|5291.1|0
1639996310000|2021-12-20 10:31:50|5297.7|5291.7|5298.7|5292.7|5298.7|5292.7|5297.7|5291.7|0
1639996320000|2021-12-20 10:32:00|5298.6|5292.6|5298.6|5292.6|5298.7|5292.7|5298.6|5292.6|0
1639996350000|2021-12-20 10:32:30|5298.4|5292.4|5294.8|5288.8|5298.4|5292.4|5294.8|5288.8|6
1639996400000|2021-12-20 10:33:20|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|0
1639996410000|2021-12-20 10:33:30|5295.6|5289.6|5295.7|5289.7|5295.7|5289.7|5295.6|5289.6|0
1639996440000|2021-12-20 10:34:00|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|0
1639996460000|2021-12-20 10:34:20|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|0
1639996470000|2021-12-20 10:34:30|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|0
1639996480000|2021-12-20 10:34:40|5297.7|5291.7|5297.6|5291.6|5298.1|5292.1|5297.6|5291.6|0
1639996500000|2021-12-20 10:35:00|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1639996540000|2021-12-20 10:35:40|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|0
1639996550000|2021-12-20 10:35:50|5289.8|5283.8|5289.7|5283.7|5289.8|5283.8|5289.7|5283.7|24
1639996630000|2021-12-20 10:37:10|5289.6|5283.6|5288.8|5282.8|5289.6|5283.6|5288.7|5282.7|0
1639996680000|2021-12-20 10:38:00|5288.9|5282.9|5289.3|5283.3|5289.3|5283.3|5288.9|5282.9|0
1639996700000|2021-12-20 10:38:20|5290.3|5284.3|5289.3|5283.3|5290.3|5284.3|5289.3|5283.3|1
1639996740000|2021-12-20 10:39:00|5289.1|5283.1|5288.7|5282.7|5289.1|5283.1|5288.7|5282.7|1
1639996790000|2021-12-20 10:39:50|5288.9|5282.9|5289.7|5283.7|5289.7|5283.7|5288.9|5282.9|0
1639996800000|2021-12-20 10:40:00|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|1
1639996830000|2021-12-20 10:40:30|5289.7|5283.7|5289.6|5283.6|5289.7|5283.7|5289.6|5283.6|0
1639996850000|2021-12-20 10:40:50|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1639996860000|2021-12-20 10:41:00|5289.6|5283.6|5288.7|5282.7|5289.6|5283.6|5288.7|5282.7|1
1639996870000|2021-12-20 10:41:10|5288.1|5282.1|5287.7|5281.7|5288.1|5282.1|5287.7|5281.7|1
1639996880000|2021-12-20 10:41:20|5287.3|5281.3|5285.2|5279.2|5287.3|5281.3|5285.2|5279.2|0
1639996890000|2021-12-20 10:41:30|5284.8|5278.8|5283.2|5277.2|5284.8|5278.8|5283.2|5277.2|0
1639996920000|2021-12-20 10:42:00|5283.8|5277.8|5284.7|5274.7|5284.7|5277.8|5283.8|5274.7|1
1639996930000|2021-12-20 10:42:10|5282.2|5276.2|5282.1|5276.1|5282.2|5276.2|5282.1|5276.1|0
1639996940000|2021-12-20 10:42:20|5282.2|5276.2|5282.1|5276.1|5282.2|5276.2|5282.1|5276.1|0
1639996970000|2021-12-20 10:42:50|5282.2|5276.2|5282.6|5276.6|5282.6|5276.6|5282.2|5276.2|0
1639996980000|2021-12-20 10:43:00|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|0
1639996990000|2021-12-20 10:43:10|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|2
1639997000000|2021-12-20 10:43:20|5284.4|5278.4|5285.2|5279.2|5285.2|5279.2|5284.4|5278.4|0
1639997020000|2021-12-20 10:43:40|5285.1|5279.1|5284.1|5278.1|5285.1|5279.1|5284.1|5278.1|1
1639997040000|2021-12-20 10:44:00|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|1
1639997050000|2021-12-20 10:44:10|5283.6|5277.6|5283.6|5277.6|5283.7|5277.7|5283.6|5277.6|0
1639997070000|2021-12-20 10:44:30|5283.9|5277.9|5284.7|5278.7|5284.7|5278.7|5283.9|5277.9|0
1639997080000|2021-12-20 10:44:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1639997150000|2021-12-20 10:45:50|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1639997160000|2021-12-20 10:46:00|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|2
1639997170000|2021-12-20 10:46:10|5282.8|5276.8|5282.2|5276.2|5282.8|5276.8|5282.2|5276.2|0
1639997180000|2021-12-20 10:46:20|5282.4|5276.4|5283.7|5277.7|5283.7|5277.7|5282.4|5276.4|1
1639997200000|2021-12-20 10:46:40|5282.2|5276.2|5284.2|5278.2|5284.2|5278.2|5282.2|5276.2|0
1639997220000|2021-12-20 10:47:00|5283.8|5277.8|5283.8|5277.8|5284.2|5278.2|5283.8|5277.8|0
1639997230000|2021-12-20 10:47:10|5284.2|5278.2|5283.8|5277.8|5284.2|5278.2|5283.8|5277.8|0
1639997270000|2021-12-20 10:47:50|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1639997280000|2021-12-20 10:48:00|5284.1|5278.1|5283.6|5277.6|5284.1|5278.1|5283.6|5277.6|3
1639997330000|2021-12-20 10:48:50|5283.4|5277.4|5283.2|5277.2|5283.4|5277.4|5283.2|5277.2|0
1639997340000|2021-12-20 10:49:00|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|0
1639997350000|2021-12-20 10:49:10|5284.1|5278.1|5283.6|5277.6|5284.1|5278.1|5283.6|5277.6|0
1639997360000|2021-12-20 10:49:20|5283.1|5277.1|5284.1|5278.1|5284.1|5278.1|5283.1|5277.1|0
1639997380000|2021-12-20 10:49:40|5285.1|5279.1|5286.8|5280.8|5286.8|5280.8|5285.1|5279.1|4
1639997390000|2021-12-20 10:49:50|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1639997400000|2021-12-20 10:50:00|5287.8|5281.8|5288.2|5282.2|5288.2|5282.2|5287.8|5281.8|0
1639997410000|2021-12-20 10:50:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1639997420000|2021-12-20 10:50:20|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|0
1639997430000|2021-12-20 10:50:30|5287.6|5281.6|5286.6|5280.6|5287.6|5281.6|5286.6|5280.6|1
1639997440000|2021-12-20 10:50:40|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1639997450000|2021-12-20 10:50:50|5286.3|5280.3|5286.6|5280.6|5286.6|5280.6|5286.3|5280.3|0
1639997460000|2021-12-20 10:51:00|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1639997470000|2021-12-20 10:51:10|5284.2|5278.2|5284.1|5278.1|5284.2|5278.2|5284.1|5278.1|1
1639997480000|2021-12-20 10:51:20|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|0
1639997490000|2021-12-20 10:51:30|5285.1|5279.1|5284.6|5278.6|5285.1|5279.1|5284.6|5278.6|0
1639997500000|2021-12-20 10:51:40|5285.1|5279.1|5284.6|5278.6|5285.1|5279.1|5284.6|5278.6|0
1639997510000|2021-12-20 10:51:50|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|0
1639997520000|2021-12-20 10:52:00|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1639997530000|2021-12-20 10:52:10|5284.7|5278.7|5284.6|5278.6|5285.1|5279.1|5284.6|5278.6|0
1639997540000|2021-12-20 10:52:20|5284.7|5278.7|5285.2|5279.2|5285.6|5279.6|5284.6|5278.6|0
1639997550000|2021-12-20 10:52:30|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|5285.2|5279.2|0
1639997560000|2021-12-20 10:52:40|5285.4|5279.4|5285.2|5279.2|5285.4|5279.4|5285.2|5279.2|0
1639997570000|2021-12-20 10:52:50|5285.6|5279.6|5286.1|5280.1|5286.1|5280.1|5285.6|5279.6|0
1639997580000|2021-12-20 10:53:00|5286.3|5280.3|5289.7|5283.7|5289.7|5283.7|5286.3|5280.3|2
1639997590000|2021-12-20 10:53:10|5289.2|5283.2|5289.2|5283.2|5289.3|5283.3|5289.2|5283.2|1
1639997610000|2021-12-20 10:53:30|5288.9|5282.9|5288.8|5282.8|5288.9|5282.9|5288.7|5282.7|0
1639997640000|2021-12-20 10:54:00|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|0
1639997700000|2021-12-20 10:55:00|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|0
1639997710000|2021-12-20 10:55:10|5288.2|5282.2|5289.3|5283.3|5289.7|5283.7|5288.2|5282.2|3
1639997740000|2021-12-20 10:55:40|5289.2|5283.2|5288.2|5282.2|5289.2|5283.2|5288.2|5282.2|1
1639997750000|2021-12-20 10:55:50|||||||||20
1639997760000|2021-12-20 10:56:00|5288.7|5282.7|5289.7|5283.7|5289.8|5283.8|5288.7|5282.7|0
1639997770000|2021-12-20 10:56:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1639997790000|2021-12-20 10:56:30|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|0
1639997820000|2021-12-20 10:57:00|5288.2|5282.2|5289.3|5283.3|5289.3|5283.3|5288.2|5282.2|0
1639997860000|2021-12-20 10:57:40|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|0
1639997870000|2021-12-20 10:57:50|5288.7|5282.7|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|0
1639997940000|2021-12-20 10:59:00|5288.2|5282.2|5288.6|5282.6|5288.7|5282.7|5288.2|5282.2|0
1639997950000|2021-12-20 10:59:10|5288.2|5282.2|5287.8|5281.8|5288.2|5282.2|5287.8|5281.8|0
1639997980000|2021-12-20 10:59:40|5288.7|5282.7|5288.8|5282.8|5288.8|5282.8|5288.7|5282.7|0
1639998000000|2021-12-20 11:00:00|5288.9|5282.9|5288.7|5282.7|5289.3|5283.3|5288.7|5282.7|1
1639998010000|2021-12-20 11:00:10|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|2
1639998030000|2021-12-20 11:00:30|5288.7|5282.7|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|0
1639998050000|2021-12-20 11:00:50|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1639998110000|2021-12-20 11:01:50|5287.3|5281.3|5287.2|5281.2|5287.3|5281.3|5287.2|5281.2|1
1639998170000|2021-12-20 11:02:50|5287.7|5281.7|5287.2|5281.2|5287.7|5281.7|5287.2|5281.2|0
1639998180000|2021-12-20 11:03:00|5287.3|5281.3|5286.2|5280.2|5287.7|5281.7|5285.7|5279.7|0
1639998210000|2021-12-20 11:03:30|5286.1|5280.1|5282.2|5276.2|5286.1|5280.1|5282.2|5276.2|0
1639998220000|2021-12-20 11:03:40|5282.6|5276.6|5282.6|5276.6|5282.6|5276.6|5282.6|5276.6|0
1639998230000|2021-12-20 11:03:50|5282.9|5276.9|5284.3|5278.3|5284.8|5278.8|5282.9|5276.9|3
1639998240000|2021-12-20 11:04:00|5284.7|5278.7|5284.8|5278.8|5285.1|5279.1|5284.2|5278.2|2
1639998250000|2021-12-20 11:04:10|5285.7|5279.7|5284.7|5278.7|5285.7|5279.7|5284.7|5278.7|0
1639998270000|2021-12-20 11:04:30|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.7|5278.7|0
1639998300000|2021-12-20 11:05:00|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.3|5278.3|0
1639998310000|2021-12-20 11:05:10|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.6|5278.6|1
1639998320000|2021-12-20 11:05:20|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.6|5278.6|0
1639998360000|2021-12-20 11:06:00|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.6|5278.6|0
1639998370000|2021-12-20 11:06:10|5283.7|5277.7|5284.7|5278.7|5284.7|5278.7|5283.7|5277.7|0
1639998380000|2021-12-20 11:06:20|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|1
1639998400000|2021-12-20 11:06:40|5285.6|5279.6|5285.7|5279.7|5285.7|5279.7|5285.2|5279.2|1
1639998420000|2021-12-20 11:07:00|5284.2|5278.2|5284.3|5278.3|5284.3|5278.3|5284.2|5278.2|0
1639998430000|2021-12-20 11:07:10|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.2|5278.2|0
1639998440000|2021-12-20 11:07:20|5284.2|5278.2|5284.3|5278.3|5284.3|5278.3|5284.2|5278.2|0
1639998450000|2021-12-20 11:07:30|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|0
1639998460000|2021-12-20 11:07:40|5282.1|5276.1|5281.7|5275.7|5282.1|5276.1|5281.7|5275.7|2
1639998480000|2021-12-20 11:08:00|5282.1|5276.1|5282.3|5276.3|5282.3|5276.3|5282.1|5276.1|0
1639998490000|2021-12-20 11:08:10|5282.4|5276.4|5282.8|5276.8|5282.8|5276.8|5282.4|5276.4|0
1639998500000|2021-12-20 11:08:20|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|0
1639998540000|2021-12-20 11:09:00|5282.8|5276.8|5281.3|5275.3|5282.8|5276.8|5281.3|5275.3|2
1639998550000|2021-12-20 11:09:10|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|0
1639998580000|2021-12-20 11:09:40|5281.7|5275.7|5287.2|5281.2|5287.3|5281.3|5281.7|5275.7|2
1639998590000|2021-12-20 11:09:50|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1639998600000|2021-12-20 11:10:00|5287.2|5281.2|5286.3|5280.3|5287.2|5281.2|5286.2|5280.2|0
1639998640000|2021-12-20 11:10:40|5286.2|5280.2|5286.3|5280.3|5286.3|5280.3|5286.2|5280.2|0
1639998660000|2021-12-20 11:11:00|5285.2|5279.2|5285.7|5279.7|5285.8|5279.8|5285.2|5279.2|1
1639998690000|2021-12-20 11:11:30|5285.8|5279.8|5285.7|5279.7|5285.8|5279.8|5285.7|5279.7|0
1639998710000|2021-12-20 11:11:50|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1639998720000|2021-12-20 11:12:00|5286.1|5280.1|5286.2|5280.2|5286.2|5280.2|5286.1|5280.1|2
1639998730000|2021-12-20 11:12:10|5286.3|5280.3|5289.3|5283.3|5289.3|5283.3|5286.3|5280.3|0
1639998740000|2021-12-20 11:12:20|5289.2|5283.2|5289.3|5283.3|5289.3|5283.3|5289.2|5283.2|0
1639998760000|2021-12-20 11:12:40|5289.4|5283.4|5290.2|5284.2|5290.3|5284.3|5289.4|5283.4|0
1639998770000|2021-12-20 11:12:50|5290.1|5284.1|5289.2|5283.2|5290.1|5284.1|5289.2|5283.2|1
1639998780000|2021-12-20 11:13:00|5289.4|5283.4|5289.8|5283.8|5289.8|5283.8|5289.4|5283.4|0
1639998790000|2021-12-20 11:13:10|5288.8|5282.8|5288.8|5282.8|5289.2|5283.2|5288.8|5282.8|5
1639998800000|2021-12-20 11:13:20|5288.9|5282.9|5289.3|5283.3|5289.8|5283.8|5288.9|5282.9|0
1639998810000|2021-12-20 11:13:30|5289.4|5283.4|5289.8|5283.8|5289.8|5283.8|5289.4|5283.4|0
1639998830000|2021-12-20 11:13:50|5289.7|5283.7|5289.2|5283.2|5289.7|5283.7|5288.8|5282.8|5
1639998840000|2021-12-20 11:14:00|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|9
1639998940000|2021-12-20 11:15:40|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1639998950000|2021-12-20 11:15:50|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|0
1639998960000|2021-12-20 11:16:00|5287.6|5281.6|5285.7|5279.7|5287.6|5281.6|5285.7|5279.7|0
1639998970000|2021-12-20 11:16:10|5285.9|5279.9|5286.8|5280.8|5286.8|5280.8|5285.9|5279.9|0
1639999000000|2021-12-20 11:16:40|5286.7|5280.7|5286.8|5280.8|5286.8|5280.8|5286.7|5280.7|0
1639999010000|2021-12-20 11:16:50|5286.9|5280.9|5287.3|5281.3|5287.3|5281.3|5286.9|5280.9|0
1639999020000|2021-12-20 11:17:00|5285.8|5279.8|5286.6|5280.6|5286.6|5280.6|5285.8|5279.8|4
1639999030000|2021-12-20 11:17:10|5285.6|5279.6|5285.7|5279.7|5285.7|5279.7|5285.6|5279.6|0
1639999050000|2021-12-20 11:17:30|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|0
1639999070000|2021-12-20 11:17:50|5286.2|5280.2|5286.6|5280.6|5286.6|5280.6|5286.2|5280.2|0
1639999080000|2021-12-20 11:18:00|5286.7|5280.7|5286.2|5280.2|5286.7|5280.7|5286.2|5280.2|0
1639999090000|2021-12-20 11:18:10|5286.6|5280.6|5286.2|5280.2|5286.6|5280.6|5286.2|5280.2|0
1639999100000|2021-12-20 11:18:20|5286.6|5280.6|5286.2|5280.2|5286.6|5280.6|5286.2|5280.2|0
1639999110000|2021-12-20 11:18:30|5285.7|5279.7|5286.6|5280.6|5287.1|5281.1|5285.7|5279.7|0
1639999120000|2021-12-20 11:18:40|5286.7|5280.7|5287.3|5281.3|5287.3|5281.3|5286.7|5280.7|0
1639999130000|2021-12-20 11:18:50|5289.1|5283.1|5287.6|5281.6|5289.1|5283.1|5287.6|5281.6|0
1639999140000|2021-12-20 11:19:00|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|0
1639999150000|2021-12-20 11:19:10|5287.1|5281.1|5286.6|5280.6|5287.1|5281.1|5286.6|5280.6|0
1639999160000|2021-12-20 11:19:20|5287.1|5281.1|5286.6|5280.6|5287.1|5281.1|5286.6|5280.6|0
1639999170000|2021-12-20 11:19:30|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1639999260000|2021-12-20 11:21:00|5285.7|5279.7|5285.2|5279.2|5285.7|5279.7|5285.2|5279.2|0
1639999300000|2021-12-20 11:21:40|5285.3|5279.3|5285.8|5279.8|5285.8|5279.8|5285.3|5279.3|0
1639999320000|2021-12-20 11:22:00|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|1
1639999340000|2021-12-20 11:22:20|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|0
1639999350000|2021-12-20 11:22:30|5286.7|5280.7|5287.6|5281.6|5287.8|5281.8|5286.7|5280.7|0
1639999360000|2021-12-20 11:22:40|5287.2|5281.2|5286.3|5280.3|5287.2|5281.2|5286.3|5280.3|0
1639999390000|2021-12-20 11:23:10|5286.9|5280.9|5286.3|5280.3|5287.3|5281.3|5286.3|5280.3|0
1639999400000|2021-12-20 11:23:20|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|1
1639999410000|2021-12-20 11:23:30|5285.9|5279.9|5285.8|5279.8|5285.9|5279.9|5285.8|5279.8|0
1639999420000|2021-12-20 11:23:40|5285.7|5279.7|5285.7|5279.7|5286.5|5280.5|5285.7|5279.7|0
1639999440000|2021-12-20 11:24:00|5286.1|5280.1|5285.6|5279.6|5286.1|5280.1|5285.6|5279.6|0
1639999450000|2021-12-20 11:24:10|5285.3|5279.3|5285.7|5279.7|5285.7|5279.7|5285.3|5279.3|0
1639999460000|2021-12-20 11:24:20|5285.2|5279.2|5283.7|5277.7|5285.2|5279.2|5283.5|5277.5|2
1639999490000|2021-12-20 11:24:50|5285.5|5279.5|5285.1|5279.1|5285.5|5279.5|5285.1|5279.1|0
1639999500000|2021-12-20 11:25:00|5285.2|5279.2|5285.8|5279.8|5285.8|5279.8|5285.2|5279.2|0
1639999520000|2021-12-20 11:25:20|5285.6|5279.6|5285.6|5279.6|5285.8|5279.8|5285.6|5279.6|0
1639999530000|2021-12-20 11:25:30|5284.7|5278.7|5285.7|5279.7|5285.7|5279.7|5284.7|5278.7|0
1639999540000|2021-12-20 11:25:40|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.6|5278.6|1
1639999550000|2021-12-20 11:25:50|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|0
1639999560000|2021-12-20 11:26:00|5284.3|5278.3|5284.2|5278.2|5285.1|5279.1|5284.2|5278.2|0
1639999600000|2021-12-20 11:26:40|5285|5279|5285|5279|5285|5279|5285|5279|0
1639999610000|2021-12-20 11:26:50|5284.6|5278.6|5284.7|5278.7|5284.7|5278.7|5284.2|5278.2|0
1639999640000|2021-12-20 11:27:20|5284.5|5278.5|5284.1|5278.1|5284.5|5278.5|5283.7|5277.7|0
1639999660000|2021-12-20 11:27:40|5283.7|5277.7|5289.2|5283.2|5289.2|5283.2|5283.7|5277.7|2
1639999670000|2021-12-20 11:27:50|5288.2|5282.2|5289.2|5283.2|5289.2|5283.2|5288.1|5282.1|0
1639999680000|2021-12-20 11:28:00|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.2|5282.2|0
1639999700000|2021-12-20 11:28:20|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|0
1639999710000|2021-12-20 11:28:30|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|2
1639999730000|2021-12-20 11:28:50|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|1
1639999750000|2021-12-20 11:29:10|5288.8|5282.8|5289.7|5283.7|5289.7|5283.7|5288.8|5282.8|0
1639999770000|2021-12-20 11:29:30|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|0
1639999780000|2021-12-20 11:29:40|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1639999800000|2021-12-20 11:30:00|5289.8|5283.8|5289.8|5283.8|5289.9|5283.9|5289.8|5283.8|0
1639999810000|2021-12-20 11:30:10|5289.7|5283.7|5289.8|5283.8|5289.8|5283.8|5289.7|5283.7|0
1639999820000|2021-12-20 11:30:20|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|1
1639999840000|2021-12-20 11:30:40|5289.2|5283.2|5288.8|5282.8|5289.2|5283.2|5288.8|5282.8|0
1639999850000|2021-12-20 11:30:50|5289.1|5283.1|5288.8|5282.8|5289.1|5283.1|5288.8|5282.8|7
1639999900000|2021-12-20 11:31:40|5288.9|5282.9|5288.8|5282.8|5289.2|5283.2|5288.8|5282.8|0
1639999930000|2021-12-20 11:32:10|5288.9|5282.9|5289.3|5283.3|5289.3|5283.3|5288.9|5282.9|0
1639999950000|2021-12-20 11:32:30|5289.7|5283.7|5289.8|5283.8|5289.8|5283.8|5289.7|5283.7|0
1639999980000|2021-12-20 11:33:00|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|0
1640000000000|2021-12-20 11:33:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|1
1640000010000|2021-12-20 11:33:30|5289.8|5283.8|5290.2|5284.2|5290.3|5284.3|5289.8|5283.8|3
1640000020000|2021-12-20 11:33:40|5289.8|5283.8|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|1
1640000060000|2021-12-20 11:34:20|5290.4|5284.4|5293.7|5287.7|5293.8|5287.8|5290.4|5284.4|8
1640000070000|2021-12-20 11:34:30|5293.8|5287.8|5293.7|5287.7|5294.3|5288.3|5293.7|5287.7|0
1640000080000|2021-12-20 11:34:40|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1640000090000|2021-12-20 11:34:50|5294.2|5288.2|5294.8|5288.8|5294.8|5288.8|5293.7|5287.7|0
1640000100000|2021-12-20 11:35:00|5294.3|5288.3|5294.2|5288.2|5294.3|5288.3|5294.2|5288.2|2
1640000110000|2021-12-20 11:35:10|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.2|5288.2|1
1640000120000|2021-12-20 11:35:20|5294.1|5288.1|5293.7|5287.7|5294.1|5288.1|5293.7|5287.7|0
1640000150000|2021-12-20 11:35:50|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|1
1640000160000|2021-12-20 11:36:00|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|0
1640000170000|2021-12-20 11:36:10|5293.3|5287.3|5293.7|5287.7|5293.7|5287.7|5293.3|5287.3|0
1640000210000|2021-12-20 11:36:50|5293.6|5287.6|5293.2|5287.2|5293.6|5287.6|5293.2|5287.2|0
1640000220000|2021-12-20 11:37:00|5292.6|5286.6|5291.2|5285.2|5292.6|5286.6|5290.7|5284.7|2
1640000230000|2021-12-20 11:37:10|5291.1|5285.1|5290.7|5284.7|5291.1|5285.1|5290.7|5284.7|1
1640000250000|2021-12-20 11:37:30|5290.8|5284.8|5291.2|5285.2|5291.2|5285.2|5290.8|5284.8|0
1640000260000|2021-12-20 11:37:40|5289.8|5283.8|5290.2|5284.2|5290.2|5284.2|5289.8|5283.8|1
1640000280000|2021-12-20 11:38:00|5290.1|5284.1|5289.8|5283.8|5290.8|5284.8|5289.8|5283.8|1
1640000300000|2021-12-20 11:38:20|5289.7|5283.7|5289.8|5283.8|5289.8|5283.8|5289.7|5283.7|0
1640000310000|2021-12-20 11:38:30|5289.7|5283.7|5291.1|5285.1|5291.1|5285.1|5289.7|5283.7|0
1640000320000|2021-12-20 11:38:40|5290.7|5284.7|5290.2|5284.2|5290.7|5284.7|5290.2|5284.2|0
1640000360000|2021-12-20 11:39:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1640000380000|2021-12-20 11:39:40|5290.8|5284.8|5292.7|5286.7|5292.7|5286.7|5290.8|5284.8|0
1640000400000|2021-12-20 11:40:00|5292.6|5286.6|5293.2|5287.2|5293.2|5287.2|5292.1|5286.1|1
1640000430000|2021-12-20 11:40:30|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1640000440000|2021-12-20 11:40:40|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|0
1640000460000|2021-12-20 11:41:00|5292.7|5286.7|5294.3|5288.3|5294.3|5288.3|5292.7|5286.7|0
1640000470000|2021-12-20 11:41:10|5294.2|5288.2|5294.3|5288.3|5294.3|5288.3|5294.2|5288.2|0
1640000490000|2021-12-20 11:41:30|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1640000500000|2021-12-20 11:41:40|5294.1|5288.1|5292.3|5286.3|5294.1|5288.1|5292.3|5286.3|0
1640000530000|2021-12-20 11:42:10|5292.4|5286.4|5294.3|5288.3|5294.3|5288.3|5292.4|5286.4|0
1640000550000|2021-12-20 11:42:30|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5
1640000560000|2021-12-20 11:42:40|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|2
1640000570000|2021-12-20 11:42:50|5287.6|5281.6|5287.2|5281.2|5287.6|5281.6|5287.2|5281.2|0
1640000590000|2021-12-20 11:43:10|||||||||2
1640000610000|2021-12-20 11:43:30|5287.1|5281.1|5286.8|5280.8|5287.1|5281.1|5286.6|5280.6|0
1640000620000|2021-12-20 11:43:40|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640000640000|2021-12-20 11:44:00|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|0
1640000660000|2021-12-20 11:44:20|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|0
1640000670000|2021-12-20 11:44:30|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640000680000|2021-12-20 11:44:40|5287.4|5281.4|5288.8|5282.8|5288.8|5282.8|5287.4|5281.4|0
1640000690000|2021-12-20 11:44:50|5288.7|5282.7|5287.2|5281.2|5288.7|5282.7|5287.2|5281.2|1
1640000720000|2021-12-20 11:45:20|5286.8|5280.8|5287.7|5281.7|5287.7|5281.7|5286.8|5280.8|2
1640000730000|2021-12-20 11:45:30|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|1
1640000740000|2021-12-20 11:45:40|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|4
1640000760000|2021-12-20 11:46:00|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|0
1640000770000|2021-12-20 11:46:10|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1640000820000|2021-12-20 11:47:00|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1640000880000|2021-12-20 11:48:00|5288.6|5282.6|5288.7|5282.7|5288.7|5282.7|5288.6|5282.6|2
1640000890000|2021-12-20 11:48:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|3
1640000900000|2021-12-20 11:48:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1640000910000|2021-12-20 11:48:30|5290.2|5284.2|5289.2|5283.2|5290.2|5284.2|5288.3|5282.3|1
1640000920000|2021-12-20 11:48:40|5289.3|5283.3|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|0
1640000940000|2021-12-20 11:49:00|5288.7|5282.7|5290.7|5284.7|5290.7|5284.7|5288.7|5282.7|1
1640000950000|2021-12-20 11:49:10|5290.6|5284.6|5290.2|5284.2|5290.6|5284.6|5290.2|5284.2|0
1640000990000|2021-12-20 11:49:50|5290.1|5284.1|5289.7|5283.7|5290.1|5284.1|5289.7|5283.7|0
1640001000000|2021-12-20 11:50:00|5290.1|5284.1|5290.2|5284.2|5290.2|5284.2|5290.1|5284.1|1
1640001020000|2021-12-20 11:50:20|||||||||1
1640001030000|2021-12-20 11:50:30|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|1
1640001040000|2021-12-20 11:50:40|5290.2|5284.2|5290.6|5284.6|5290.6|5284.6|5290.2|5284.2|0
1640001050000|2021-12-20 11:50:50|5290.1|5284.1|5290.6|5284.6|5290.6|5284.6|5290.1|5284.1|0
1640001060000|2021-12-20 11:51:00|5290.5|5284.5|5290.1|5284.1|5290.5|5284.5|5290.1|5284.1|0
1640001070000|2021-12-20 11:51:10|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|0
1640001090000|2021-12-20 11:51:30|5290.1|5284.1|5290.7|5284.7|5290.7|5284.7|5290.1|5284.1|1
1640001120000|2021-12-20 11:52:00|5290.6|5284.6|5290.1|5284.1|5290.6|5284.6|5290.1|5284.1|0
1640001130000|2021-12-20 11:52:10|5290.2|5284.2|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|0
1640001220000|2021-12-20 11:53:40|5290.6|5284.6|5290.1|5284.1|5290.6|5284.6|5290.1|5284.1|0
1640001240000|2021-12-20 11:54:00|5290.2|5284.2|5290.8|5284.8|5290.8|5284.8|5290.2|5284.2|2
1640001250000|2021-12-20 11:54:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|4
1640001260000|2021-12-20 11:54:20|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|0
1640001280000|2021-12-20 11:54:40|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1640001300000|2021-12-20 11:55:00|5289.6|5283.6|5290.6|5284.6|5290.6|5284.6|5289.6|5283.6|2
1640001310000|2021-12-20 11:55:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1640001350000|2021-12-20 11:55:50|5290.9|5284.9|5293.1|5287.1|5293.1|5287.1|5290.9|5284.9|0
1640001360000|2021-12-20 11:56:00|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|3
1640001370000|2021-12-20 11:56:10|5294.5|5288.5|5297.6|5291.6|5297.6|5291.6|5294.5|5288.5|0
1640001400000|2021-12-20 11:56:40|5298.1|5292.1|5300.1|5294.1|5300.1|5294.1|5297.6|5291.6|4
1640001410000|2021-12-20 11:56:50|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|0
1640001420000|2021-12-20 11:57:00|5299.6|5293.6|5299.6|5293.6|5300.1|5294.1|5299.6|5293.6|3
1640001430000|2021-12-20 11:57:10|5299.5|5293.5|5300.1|5294.1|5300.1|5294.1|5299.1|5293.1|2
1640001440000|2021-12-20 11:57:20|5299.6|5293.6|5298.3|5292.3|5299.6|5293.6|5298.3|5292.3|16
1640001450000|2021-12-20 11:57:30|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5297.7|5291.7|1
1640001470000|2021-12-20 11:57:50|5298.8|5292.8|5298.7|5292.7|5298.8|5292.8|5298.7|5292.7|0
1640001490000|2021-12-20 11:58:10|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|1
1640001500000|2021-12-20 11:58:20|5296.6|5290.6|5295.3|5289.3|5296.6|5290.6|5295.3|5289.3|0
1640001510000|2021-12-20 11:58:30|5295.7|5289.7|5296.2|5290.2|5296.8|5290.8|5295.7|5289.7|0
1640001520000|2021-12-20 11:58:40|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|0
1640001530000|2021-12-20 11:58:50|5296.7|5290.7|5297.3|5291.3|5297.3|5291.3|5296.7|5290.7|1
1640001540000|2021-12-20 11:59:00|5297.4|5291.4|5300.2|5294.2|5300.2|5294.2|5297.4|5291.4|6
1640001550000|2021-12-20 11:59:10|5298.1|5292.1|5298.7|5292.7|5298.7|5292.7|5298|5292|10
1640001570000|2021-12-20 11:59:30|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|0
1640001580000|2021-12-20 11:59:40|5298.5|5292.5|5297.7|5291.7|5298.5|5292.5|5297.7|5291.7|1
1640001590000|2021-12-20 11:59:50|5298.8|5292.8|5299.7|5293.7|5299.7|5293.7|5298.8|5292.8|1
1640001610000|2021-12-20 12:00:10|5299.5|5293.5|5300.1|5294.1|5300.2|5294.2|5299.5|5293.5|4
1640001630000|2021-12-20 12:00:30|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|0
1640001640000|2021-12-20 12:00:40|||||||||1
1640001650000|2021-12-20 12:00:50|5301.3|5295.3|5301.2|5295.2|5301.3|5295.3|5299.1|5293.1|4
1640001660000|2021-12-20 12:01:00|5298.6|5292.6|5299.8|5293.8|5300.1|5294.1|5298.6|5292.6|0
1640001670000|2021-12-20 12:01:10|5300.2|5294.2|5301.2|5295.2|5301.2|5295.2|5299.7|5293.7|1
1640001690000|2021-12-20 12:01:30|5301.3|5295.3|5301.2|5295.2|5301.3|5295.3|5299.8|5293.8|2
1640001700000|2021-12-20 12:01:40|5301|5295|5301.1|5295.1|5301.1|5295.1|5299.1|5293.1|0
1640001710000|2021-12-20 12:01:50|5300.2|5294.2|5301.1|5295.1|5301.2|5295.2|5299.8|5293.8|1
1640001720000|2021-12-20 12:02:00|5299.1|5293.1|5299.8|5293.8|5299.8|5293.8|5299.1|5293.1|2
1640001730000|2021-12-20 12:02:10|5300.2|5294.2|5301.2|5295.2|5301.2|5295.2|5300.2|5294.2|2
1640001740000|2021-12-20 12:02:20|5300.7|5294.7|5299.8|5293.8|5300.7|5294.7|5299.8|5293.8|0
1640001780000|2021-12-20 12:03:00|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|0
1640001830000|2021-12-20 12:03:50|5299.6|5293.6|5299.2|5293.2|5299.6|5293.6|5299.2|5293.2|0
1640001840000|2021-12-20 12:04:00|5299.7|5293.7|5300.2|5294.2|5300.3|5294.3|5299.7|5293.7|2
1640001850000|2021-12-20 12:04:10|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|0
1640001870000|2021-12-20 12:04:30|5300.3|5294.3|5299.8|5293.8|5300.3|5294.3|5299.8|5293.8|0
1640001900000|2021-12-20 12:05:00|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|0
1640001920000|2021-12-20 12:05:20|5299.6|5293.6|5294.6|5288.6|5299.6|5293.6|5294.6|5288.6|1
1640001930000|2021-12-20 12:05:30|5294.2|5288.2|5294.6|5288.6|5294.6|5288.6|5294.2|5288.2|0
1640001940000|2021-12-20 12:05:40|5294.5|5288.5|5294.1|5288.1|5294.5|5288.5|5294.1|5288.1|0
1640001950000|2021-12-20 12:05:50|5293.6|5287.6|5293.1|5287.1|5293.6|5287.6|5293.1|5287.1|0
1640001960000|2021-12-20 12:06:00|5293.6|5287.6|5294.1|5288.1|5294.5|5288.5|5293.6|5287.6|2
1640002000000|2021-12-20 12:06:40|5294.2|5288.2|5295.2|5289.2|5295.2|5289.2|5294.2|5288.2|0
1640002020000|2021-12-20 12:07:00|5294.7|5288.7|5294.6|5288.6|5294.8|5288.8|5294.6|5288.6|0
1640002030000|2021-12-20 12:07:10|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1640002040000|2021-12-20 12:07:20|5294|5288|5293.2|5287.2|5294|5288|5293.2|5287.2|0
1640002070000|2021-12-20 12:07:50|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1640002080000|2021-12-20 12:08:00|5293|5287|5291.2|5285.2|5293|5287|5291.2|5285.2|0
1640002110000|2021-12-20 12:08:30|5290.2|5284.2|5290.8|5284.8|5291.3|5285.3|5290.1|5284.1|3
1640002150000|2021-12-20 12:09:10|5291.2|5285.2|5292.2|5286.2|5292.2|5286.2|5291.2|5285.2|0
1640002160000|2021-12-20 12:09:20|5292.3|5286.3|5295.2|5289.2|5295.7|5289.7|5292.3|5286.3|3
1640002170000|2021-12-20 12:09:30|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1640002180000|2021-12-20 12:09:40|5294.2|5288.2|5293.8|5287.8|5294.2|5288.2|5293.8|5287.8|0
1640002190000|2021-12-20 12:09:50|5295.3|5289.3|5296.8|5290.8|5296.8|5290.8|5295.3|5289.3|1
1640002200000|2021-12-20 12:10:00|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|0
1640002220000|2021-12-20 12:10:20|||||||||1
1640002230000|2021-12-20 12:10:30|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|0
1640002250000|2021-12-20 12:10:50|5297|5291|5296.8|5290.8|5297.3|5291.3|5296.8|5290.8|1
1640002270000|2021-12-20 12:11:10|5297.3|5291.3|5295.8|5289.8|5297.3|5291.3|5295.8|5289.8|2
1640002290000|2021-12-20 12:11:30|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|5295.7|5289.7|0
1640002310000|2021-12-20 12:11:50|5294.8|5288.8|5295.3|5289.3|5295.3|5289.3|5294.7|5288.7|0
1640002320000|2021-12-20 12:12:00|5295.2|5289.2|5294.8|5288.8|5295.2|5289.2|5294.8|5288.8|0
1640002340000|2021-12-20 12:12:20|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|1
1640002360000|2021-12-20 12:12:40|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|1
1640002370000|2021-12-20 12:12:50|5293.6|5287.6|5294.3|5288.3|5294.3|5288.3|5292.8|5286.8|0
1640002380000|2021-12-20 12:13:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1640002390000|2021-12-20 12:13:10|5293.8|5287.8|5293.1|5287.1|5293.8|5287.8|5293.1|5287.1|1
1640002400000|2021-12-20 12:13:20|5292.8|5286.8|5293.1|5287.1|5293.1|5287.1|5292.2|5286.2|1
1640002410000|2021-12-20 12:13:30|5293.2|5287.2|5294.3|5288.3|5294.3|5288.3|5293.2|5287.2|0
1640002420000|2021-12-20 12:13:40|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1640002430000|2021-12-20 12:13:50|5293.7|5287.7|5293.3|5287.3|5293.7|5287.7|5293.3|5287.3|1
1640002440000|2021-12-20 12:14:00|5293.7|5287.7|5292.7|5286.7|5293.8|5287.8|5292.7|5286.7|0
1640002450000|2021-12-20 12:14:10|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|0
1640002460000|2021-12-20 12:14:20|5292.5|5286.5|5292.1|5286.1|5292.5|5286.5|5292.1|5286.1|0
1640002470000|2021-12-20 12:14:30|5293.6|5287.6|5293.1|5287.1|5294.2|5288.2|5293.1|5287.1|2
1640002480000|2021-12-20 12:14:40|5293|5287|5292.6|5286.6|5293|5287|5292.6|5286.6|0
1640002490000|2021-12-20 12:14:50|5292.7|5286.7|5294.1|5288.1|5294.1|5288.1|5292.7|5286.7|1
1640002500000|2021-12-20 12:15:00|5293.7|5287.7|5292.6|5286.6|5293.7|5287.7|5292.6|5286.6|1
1640002510000|2021-12-20 12:15:10|5292.1|5286.1|5293.1|5287.1|5293.2|5287.2|5292.1|5286.1|3
1640002520000|2021-12-20 12:15:20|5292.8|5286.8|5287.6|5281.6|5292.8|5286.8|5287.6|5281.6|2
1640002530000|2021-12-20 12:15:30|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|2
1640002550000|2021-12-20 12:15:50|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1640002560000|2021-12-20 12:16:00|5286.8|5280.8|5286.2|5280.2|5288.2|5282.2|5286.2|5280.2|3
1640002570000|2021-12-20 12:16:10|5285.1|5279.1|5285.7|5279.7|5285.7|5279.7|5284.5|5278.5|2
1640002590000|2021-12-20 12:16:30|5285.8|5279.8|5288.8|5282.8|5289.3|5283.3|5285.8|5279.8|1
1640002600000|2021-12-20 12:16:40|5289|5283|5288.8|5282.8|5289|5283|5288.8|5282.8|0
1640002620000|2021-12-20 12:17:00|5289.3|5283.3|5289.2|5283.2|5289.3|5283.3|5289.2|5283.2|0
1640002630000|2021-12-20 12:17:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1640002640000|2021-12-20 12:17:20|5287.2|5281.2|5286.2|5280.2|5287.2|5281.2|5285.7|5279.7|0
1640002650000|2021-12-20 12:17:30|5285.8|5279.8|5285.2|5279.2|5285.8|5279.8|5285.2|5279.2|0
1640002660000|2021-12-20 12:17:40|5285.7|5279.7|5285.2|5279.2|5285.7|5279.7|5285.2|5279.2|0
1640002670000|2021-12-20 12:17:50|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.2|5279.2|0
1640002680000|2021-12-20 12:18:00|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5284.8|5278.8|0
1640002690000|2021-12-20 12:18:10|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1640002700000|2021-12-20 12:18:20|5284.7|5278.7|5284.7|5278.7|5284.8|5278.8|5284.7|5278.7|0
1640002710000|2021-12-20 12:18:30|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1640002740000|2021-12-20 12:19:00|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|0
1640002750000|2021-12-20 12:19:10|5285.2|5279.2|5284.8|5278.8|5285.2|5279.2|5284.8|5278.8|0
1640002770000|2021-12-20 12:19:30|5284.7|5278.7|5279.2|5273.2|5284.7|5278.7|5279.2|5273.2|2
1640002780000|2021-12-20 12:19:40|5278.8|5272.8|5279.2|5273.2|5279.2|5273.2|5278.8|5272.8|0
1640002800000|2021-12-20 12:20:00|5279.1|5273.1|5278.7|5272.7|5279.1|5273.1|5278.7|5272.7|0
1640002810000|2021-12-20 12:20:10|5279|5273|5278|5272|5279|5273|5278|5272|1
1640002820000|2021-12-20 12:20:20|5278.3|5272.3|5282.2|5276.2|5282.2|5276.2|5278.3|5272.3|2
1640002840000|2021-12-20 12:20:40|5282.6|5276.6|5282.6|5276.6|5282.6|5276.6|5282.6|5276.6|0
1640002850000|2021-12-20 12:20:50|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|0
1640002860000|2021-12-20 12:21:00|5282.7|5276.7|5282.2|5276.2|5282.7|5276.7|5282.2|5276.2|0
1640002890000|2021-12-20 12:21:30|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|0
1640002900000|2021-12-20 12:21:40|5281.6|5275.6|5282.6|5276.6|5282.6|5276.6|5281.6|5275.6|0
1640002920000|2021-12-20 12:22:00|5282.7|5276.7|5284.3|5278.3|5284.7|5278.7|5282.7|5276.7|1
1640002960000|2021-12-20 12:22:40|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1640002970000|2021-12-20 12:22:50|5285.2|5279.2|5286.7|5280.7|5286.7|5280.7|5285.1|5279.1|0
1640002980000|2021-12-20 12:23:00|5285.7|5279.7|5284.8|5278.8|5285.7|5279.7|5284.8|5278.8|0
1640002990000|2021-12-20 12:23:10|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|0
1640003030000|2021-12-20 12:23:50|5285.2|5279.2|5285.3|5279.3|5285.3|5279.3|5285.2|5279.2|0
1640003040000|2021-12-20 12:24:00|5285.2|5279.2|5283.7|5277.7|5285.2|5279.2|5282.7|5276.7|1
1640003060000|2021-12-20 12:24:20|5283.6|5277.6|5285.2|5279.2|5285.2|5279.2|5283.2|5277.2|0
1640003070000|2021-12-20 12:24:30|5285.1|5279.1|5285.1|5279.1|5285.2|5279.2|5285.1|5279.1|1
1640003080000|2021-12-20 12:24:40|5284.7|5278.7|5284.2|5278.2|5284.7|5278.7|5284.2|5278.2|0
1640003100000|2021-12-20 12:25:00|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1640003110000|2021-12-20 12:25:10|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|0
1640003120000|2021-12-20 12:25:20|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1640003130000|2021-12-20 12:25:30|5287.8|5281.8|5287.7|5281.7|5288.5|5282.5|5287.2|5281.2|1
1640003140000|2021-12-20 12:25:40|5287.6|5281.6|5287.7|5281.7|5287.8|5281.8|5287.2|5281.2|0
1640003160000|2021-12-20 12:26:00|5287.6|5281.6|5287.7|5281.7|5287.7|5281.7|5287.6|5281.6|0
1640003170000|2021-12-20 12:26:10|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1640003180000|2021-12-20 12:26:20|5287.7|5281.7|5287.1|5281.1|5287.7|5281.7|5287.1|5281.1|0
1640003190000|2021-12-20 12:26:30|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|0
1640003200000|2021-12-20 12:26:40|5287.6|5281.6|5287.2|5281.2|5287.6|5281.6|5287.1|5281.1|0
1640003210000|2021-12-20 12:26:50|5287.6|5281.6|5289.2|5283.2|5289.2|5283.2|5287.6|5281.6|2
1640003220000|2021-12-20 12:27:00|5289.6|5283.6|5289.1|5283.1|5289.6|5283.6|5289.1|5283.1|1
1640003240000|2021-12-20 12:27:20|5289.2|5283.2|5289.3|5283.3|5289.3|5283.3|5289.2|5283.2|0
1640003250000|2021-12-20 12:27:30|5289.5|5283.5|5291.7|5285.7|5292.5|5286.5|5289.5|5283.5|0
1640003270000|2021-12-20 12:27:50|5290.2|5284.2|5290.2|5284.2|5290.7|5284.7|5289.1|5283.1|1
1640003280000|2021-12-20 12:28:00|5289.8|5283.8|5287.7|5281.7|5289.8|5283.8|5287.3|5281.3|0
1640003340000|2021-12-20 12:29:00|5287.8|5281.8|5288.2|5282.2|5288.2|5282.2|5287.8|5281.8|0
1640003350000|2021-12-20 12:29:10|5288.1|5282.1|5287.7|5281.7|5288.1|5282.1|5287.6|5281.6|0
1640003370000|2021-12-20 12:29:30|5287.8|5281.8|5289.2|5283.2|5289.2|5283.2|5287.8|5281.8|0
1640003390000|2021-12-20 12:29:50|5291.3|5285.3|5291.2|5285.2|5291.3|5285.3|5291.2|5285.2|2
1640003400000|2021-12-20 12:30:00|||||||||1
1640003410000|2021-12-20 12:30:10|5291.1|5285.1|5291.1|5285.1|5291.1|5285.1|5291.1|5285.1|0
1640003420000|2021-12-20 12:30:20|5292.6|5286.6|5292.7|5286.7|5292.7|5286.7|5292.6|5286.6|2
1640003430000|2021-12-20 12:30:30|5292.6|5286.6|5292.1|5286.1|5292.6|5286.6|5292.1|5286.1|0
1640003440000|2021-12-20 12:30:40|5291.1|5285.1|5292.1|5286.1|5292.1|5286.1|5291.1|5285.1|1
1640003450000|2021-12-20 12:30:50|5292|5286|5291.6|5285.6|5292|5286|5291.6|5285.6|0
1640003460000|2021-12-20 12:31:00|5288.6|5282.6|5288.1|5282.1|5288.6|5282.6|5288.1|5282.1|3
1640003470000|2021-12-20 12:31:10|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|2
1640003490000|2021-12-20 12:31:30|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1640003530000|2021-12-20 12:32:10|5291.1|5285.1|5291.1|5285.1|5291.1|5285.1|5291.1|5285.1|0
1640003550000|2021-12-20 12:32:30|5291.6|5285.6|5291.7|5285.7|5291.7|5285.7|5291.6|5285.6|1
1640003560000|2021-12-20 12:32:40|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|0
1640003570000|2021-12-20 12:32:50|5291.2|5285.2|5289.2|5283.2|5291.2|5285.2|5289.2|5283.2|1
1640003580000|2021-12-20 12:33:00|5289|5283|5288.7|5282.7|5289|5283|5288.6|5282.6|0
1640003590000|2021-12-20 12:33:10|5288.6|5282.6|5288.7|5282.7|5288.7|5282.7|5288.6|5282.6|0
1640003610000|2021-12-20 12:33:30|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1640003620000|2021-12-20 12:33:40|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|0
1640003630000|2021-12-20 12:33:50|5289.2|5283.2|5289.6|5283.6|5289.8|5283.8|5289.2|5283.2|0
1640003640000|2021-12-20 12:34:00|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1640003650000|2021-12-20 12:34:10|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|0
1640003670000|2021-12-20 12:34:30|5288.7|5282.7|5289.8|5283.8|5290.2|5284.2|5288.7|5282.7|0
1640003680000|2021-12-20 12:34:40|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|0
1640003730000|2021-12-20 12:35:30|5290.1|5284.1|5289.7|5283.7|5290.1|5284.1|5289.7|5283.7|0
1640003740000|2021-12-20 12:35:40|5289.8|5283.8|5290.2|5284.2|5290.2|5284.2|5289.8|5283.8|0
1640003750000|2021-12-20 12:35:50|5292.5|5286.5|5290.2|5284.2|5292.5|5286.5|5290.2|5284.2|4
1640003780000|2021-12-20 12:36:20|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1640003790000|2021-12-20 12:36:30|5290.2|5284.2|5289.6|5283.6|5290.2|5284.2|5289.6|5283.6|0
1640003840000|2021-12-20 12:37:20|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1640003850000|2021-12-20 12:37:30|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|0
1640003860000|2021-12-20 12:37:40|5289.1|5283.1|5288.7|5282.7|5289.1|5283.1|5288.3|5282.3|0
1640003870000|2021-12-20 12:37:50|5288.2|5282.2|5288.3|5282.3|5288.3|5282.3|5288.2|5282.2|0
1640003880000|2021-12-20 12:38:00|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1640003910000|2021-12-20 12:38:30|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|0
1640003940000|2021-12-20 12:39:00|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|0
1640004000000|2021-12-20 12:40:00|5288.7|5282.7|5288.6|5282.6|5288.7|5282.7|5288.6|5282.6|0
1640004020000|2021-12-20 12:40:20|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|0
1640004030000|2021-12-20 12:40:30|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|0
1640004040000|2021-12-20 12:40:40|5288.5|5282.5|5288.1|5282.1|5288.5|5282.5|5288.1|5282.1|0
1640004080000|2021-12-20 12:41:20|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|0
1640004120000|2021-12-20 12:42:00|5286.5|5280.5|5286.6|5280.6|5286.6|5280.6|5286.5|5280.5|1
1640004160000|2021-12-20 12:42:40|5286.7|5280.7|5287.2|5281.2|5287.2|5281.2|5286.7|5280.7|0
1640004170000|2021-12-20 12:42:50|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.2|5281.2|1
1640004180000|2021-12-20 12:43:00|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640004190000|2021-12-20 12:43:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1640004200000|2021-12-20 12:43:20|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640004210000|2021-12-20 12:43:30|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|0
1640004230000|2021-12-20 12:43:50|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640004240000|2021-12-20 12:44:00|5287.1|5281.1|5287.2|5281.2|5287.2|5281.2|5287.1|5281.1|0
1640004260000|2021-12-20 12:44:20|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1640004270000|2021-12-20 12:44:30|5287.7|5281.7|5287.6|5281.6|5287.7|5281.7|5287.6|5281.6|2
1640004280000|2021-12-20 12:44:40|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640004300000|2021-12-20 12:45:00|5287.1|5281.1|5286.8|5280.8|5287.1|5281.1|5286.7|5280.7|0
1640004310000|2021-12-20 12:45:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|1
1640004320000|2021-12-20 12:45:20|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|1
1640004330000|2021-12-20 12:45:30|5286.7|5280.7|5286.2|5280.2|5286.7|5280.7|5286.2|5280.2|0
1640004350000|2021-12-20 12:45:50|5286.1|5280.1|5286.2|5280.2|5286.2|5280.2|5286.1|5280.1|3
1640004360000|2021-12-20 12:46:00|||||||||1
1640004410000|2021-12-20 12:46:50|5286.1|5280.1|5286.2|5280.2|5286.2|5280.2|5286.1|5280.1|5
1640004420000|2021-12-20 12:47:00|5286.1|5280.1|5279.2|5273.2|5286.1|5280.1|5279.1|5273.1|4
1640004430000|2021-12-20 12:47:10|5279|5273|5278.7|5272.7|5279|5273|5278.7|5272.7|0
1640004440000|2021-12-20 12:47:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|0
1640004450000|2021-12-20 12:47:30|5281.3|5275.3|5279.3|5273.3|5281.3|5275.3|5279.3|5273.3|4
1640004460000|2021-12-20 12:47:40|5279.7|5273.7|5280.2|5274.2|5280.2|5274.2|5279.7|5273.7|0
1640004510000|2021-12-20 12:48:30|5280.3|5274.3|5282.2|5276.2|5283.7|5276.2|5280.3|5273.7|0
1640004530000|2021-12-20 12:48:50|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|0
1640004540000|2021-12-20 12:49:00|5282.7|5276.7|5281.7|5275.7|5282.7|5276.7|5281.7|5275.7|1
1640004550000|2021-12-20 12:49:10|5284.4|5278.4|5288.5|5282.5|5289.3|5283.3|5284.4|5278.4|7
1640004570000|2021-12-20 12:49:30|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1640004580000|2021-12-20 12:49:40|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|2
1640004590000|2021-12-20 12:49:50|5279.6|5273.6|5279.7|5273.7|5280|5274|5278.1|5272.1|8
1640004600000|2021-12-20 12:50:00|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|0
1640004610000|2021-12-20 12:50:10|5281.2|5275.2|5281.8|5275.8|5281.8|5275.8|5281.2|5275.2|2
1640004620000|2021-12-20 12:50:20|5282.2|5276.2|5281.7|5275.7|5282.5|5276.5|5281.7|5275.7|1
1640004640000|2021-12-20 12:50:40|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|0
1640004660000|2021-12-20 12:51:00|5282.5|5276.5|5282.7|5276.7|5283.2|5277.2|5281.7|5275.7|2
1640004690000|2021-12-20 12:51:30|5286.6|5280.6|5287.2|5281.2|5287.6|5281.6|5285.7|5279.7|11
1640004700000|2021-12-20 12:51:40|5286.7|5280.7|5286.6|5280.6|5287.2|5281.2|5286.6|5280.6|0
1640004710000|2021-12-20 12:51:50|5287.2|5281.2|5286.3|5280.3|5287.2|5281.2|5286.3|5280.3|1
1640004720000|2021-12-20 12:52:00|5286.7|5280.7|5287.2|5281.2|5287.2|5281.2|5286.1|5280.1|2
1640004740000|2021-12-20 12:52:20|5287.7|5281.7|5288.3|5282.3|5288.3|5282.3|5287.7|5281.7|0
1640004760000|2021-12-20 12:52:40|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1640004780000|2021-12-20 12:53:00|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|0
1640004790000|2021-12-20 12:53:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1640004800000|2021-12-20 12:53:20|5288.6|5282.6|5290.1|5284.1|5290.1|5284.1|5288.2|5282.2|2
1640004810000|2021-12-20 12:53:30|5289.7|5283.7|5289.6|5283.6|5289.7|5283.7|5289.6|5283.6|0
1640004820000|2021-12-20 12:53:40|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1640004830000|2021-12-20 12:53:50|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|1
1640004840000|2021-12-20 12:54:00|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|0
1640004850000|2021-12-20 12:54:10|5288.3|5282.3|5285.7|5279.7|5288.3|5282.3|5285.7|5279.7|1
1640004860000|2021-12-20 12:54:20|5285.8|5279.8|5286.2|5280.2|5286.7|5280.7|5285.8|5279.8|0
1640004870000|2021-12-20 12:54:30|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|0
1640004890000|2021-12-20 12:54:50|5286.1|5280.1|5285.7|5279.7|5286.1|5280.1|5285.7|5279.7|1
1640004900000|2021-12-20 12:55:00|5286.1|5280.1|5286.7|5280.7|5286.7|5280.7|5285.6|5279.6|2
1640004910000|2021-12-20 12:55:10|5285.6|5279.6|5285.1|5279.1|5285.6|5279.6|5285.1|5279.1|0
1640004920000|2021-12-20 12:55:20|5283.7|5277.7|5286.2|5280.2|5286.2|5280.2|5283.7|5277.7|2
1640004930000|2021-12-20 12:55:30|5285.7|5279.7|5287.1|5281.1|5287.1|5281.1|5285.7|5279.7|0
1640004940000|2021-12-20 12:55:40|5287.2|5281.2|5287.1|5281.1|5287.2|5281.2|5287.1|5281.1|0
1640004950000|2021-12-20 12:55:50|5287.3|5281.3|5286.7|5280.7|5288.6|5282.6|5286.7|5280.7|0
1640004960000|2021-12-20 12:56:00|5286.6|5280.6|5285.7|5279.7|5286.6|5280.6|5285.7|5279.7|0
1640004980000|2021-12-20 12:56:20|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|1
1640004990000|2021-12-20 12:56:30|5284.7|5278.7|5286.2|5280.2|5286.2|5280.2|5284.7|5278.7|1
1640005000000|2021-12-20 12:56:40|5286.1|5280.1|5287.1|5281.1|5287.1|5281.1|5285.7|5279.7|1
1640005010000|2021-12-20 12:56:50|5287.2|5281.2|5286.7|5280.7|5288.2|5282.2|5286.7|5280.7|1
1640005020000|2021-12-20 12:57:00|5287.6|5281.6|5287.7|5281.7|5287.7|5281.7|5287.6|5281.6|0
1640005040000|2021-12-20 12:57:20|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1640005060000|2021-12-20 12:57:40|5287.7|5281.7|5286.6|5280.6|5287.7|5281.7|5286.6|5280.6|0
1640005070000|2021-12-20 12:57:50|5287.7|5281.7|5286.7|5280.7|5287.7|5281.7|5286.7|5280.7|0
1640005080000|2021-12-20 12:58:00|5287|5281|5287.6|5281.6|5287.6|5281.6|5287|5281|1
1640005090000|2021-12-20 12:58:10|5288.8|5282.8|5290.8|5284.8|5290.8|5284.8|5288.8|5282.8|3
1640005100000|2021-12-20 12:58:20|5291|5285|5292.6|5286.6|5292.8|5286.8|5291|5285|0
1640005110000|2021-12-20 12:58:30|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5291.7|5285.7|0
1640005120000|2021-12-20 12:58:40|5294.1|5288.1|5295.7|5289.7|5295.7|5289.7|5294.1|5288.1|1
1640005130000|2021-12-20 12:58:50|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|4
1640005140000|2021-12-20 12:59:00|5296.2|5290.2|5296.1|5290.1|5296.8|5290.8|5296.1|5290.1|0
1640005150000|2021-12-20 12:59:10|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|0
1640005160000|2021-12-20 12:59:20|5297.4|5291.4|5296.1|5290.1|5297.4|5291.4|5296.1|5290.1|1
1640005180000|2021-12-20 12:59:40|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|1
1640005200000|2021-12-20 13:00:00|5296.6|5290.6|5296.2|5290.2|5296.6|5290.6|5296.1|5290.1|0
1640005210000|2021-12-20 13:00:10|||||||||1
1640005220000|2021-12-20 13:00:20|5296.5|5290.5|5297.2|5291.2|5297.7|5291.7|5296.5|5290.5|1
1640005230000|2021-12-20 13:00:30|5297.3|5291.3|5298.3|5292.3|5298.3|5292.3|5297.3|5291.3|1
1640005240000|2021-12-20 13:00:40|5299.8|5293.8|5300.8|5294.8|5300.8|5294.8|5299.8|5293.8|4
1640005250000|2021-12-20 13:00:50|5301|5295|5300.3|5294.3|5301.3|5295.3|5299.8|5293.8|4
1640005260000|2021-12-20 13:01:00|5300.2|5294.2|5299.2|5293.2|5300.2|5294.2|5299.2|5293.2|0
1640005270000|2021-12-20 13:01:10|5299.3|5293.3|5299.2|5293.2|5299.3|5293.3|5299.2|5293.2|0
1640005280000|2021-12-20 13:01:20|5299.3|5293.3|5299.2|5293.2|5299.3|5293.3|5299.2|5293.2|0
1640005290000|2021-12-20 13:01:30|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|0
1640005320000|2021-12-20 13:02:00|5300|5294|5300.3|5294.3|5300.3|5294.3|5300|5294|0
1640005330000|2021-12-20 13:02:10|5300.2|5294.2|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|0
1640005340000|2021-12-20 13:02:20|5300.2|5294.2|5299.7|5293.7|5300.2|5294.2|5299.7|5293.7|0
1640005350000|2021-12-20 13:02:30|5299.3|5293.3|5299.8|5293.8|5300.3|5294.3|5299.3|5293.3|0
1640005370000|2021-12-20 13:02:50|5299.7|5293.7|5299.8|5293.8|5299.8|5293.8|5299.2|5293.2|0
1640005380000|2021-12-20 13:03:00|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|0
1640005390000|2021-12-20 13:03:10|5299.8|5293.8|5299.8|5293.8|5300.3|5294.3|5299.8|5293.8|0
1640005410000|2021-12-20 13:03:30|5300|5294|5299.3|5293.3|5300.3|5294.3|5299.3|5293.3|0
1640005420000|2021-12-20 13:03:40|5299.7|5293.7|5298.7|5292.7|5299.7|5293.7|5298.7|5292.7|0
1640005430000|2021-12-20 13:03:50|5298.8|5292.8|5297.2|5291.2|5298.8|5292.8|5297.2|5291.2|4
1640005440000|2021-12-20 13:04:00|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5297.2|5291.2|0
1640005450000|2021-12-20 13:04:10|5297.8|5291.8|5298.2|5292.2|5298.2|5292.2|5297.8|5291.8|0
1640005460000|2021-12-20 13:04:20|5299.2|5293.2|5299.3|5293.3|5299.3|5293.3|5298.8|5292.8|0
1640005470000|2021-12-20 13:04:30|5299.2|5293.2|5299.8|5293.8|5299.8|5293.8|5299.2|5293.2|0
1640005480000|2021-12-20 13:04:40|5300.8|5294.8|5300.3|5294.3|5301.2|5295.2|5300.3|5294.3|3
1640005500000|2021-12-20 13:05:00|5300.2|5294.2|5299.8|5293.8|5300.2|5294.2|5299.8|5293.8|0
1640005520000|2021-12-20 13:05:20|5300|5294|5299.8|5293.8|5301.3|5295.3|5299.8|5293.8|1
1640005530000|2021-12-20 13:05:30|5300|5294|5300.8|5294.8|5300.8|5294.8|5300|5294|4
1640005540000|2021-12-20 13:05:40|5300.7|5294.7|5308.2|5302.2|5308.2|5302.2|5299.8|5293.8|4
1640005550000|2021-12-20 13:05:50|5308.1|5302.1|5306.3|5300.3|5308.1|5302.1|5306.3|5300.3|10
1640005560000|2021-12-20 13:06:00|5305.8|5299.8|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|0
1640005570000|2021-12-20 13:06:10|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1640005580000|2021-12-20 13:06:20|5307|5301|5307.2|5301.2|5307.2|5301.2|5306.7|5300.7|1
1640005590000|2021-12-20 13:06:30|5307.3|5301.3|5307.7|5301.7|5307.7|5301.7|5307.2|5301.2|0
1640005600000|2021-12-20 13:06:40|5307.3|5301.3|5307.6|5301.6|5307.6|5301.6|5307.1|5301.1|1
1640005610000|2021-12-20 13:06:50|5309.1|5303.1|5307.3|5301.3|5309.1|5303.1|5307.1|5301.1|2
1640005620000|2021-12-20 13:07:00|5307.7|5301.7|5307.7|5301.7|5308.2|5302.2|5307.7|5301.7|1
1640005630000|2021-12-20 13:07:10|5307.5|5301.5|5306.8|5300.8|5308.2|5302.2|5306.8|5300.8|0
1640005660000|2021-12-20 13:07:40|5307.3|5301.3|5307.7|5301.7|5307.7|5301.7|5307.3|5301.3|1
1640005670000|2021-12-20 13:07:50|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1640005680000|2021-12-20 13:08:00|5307|5301|5304.3|5298.3|5307|5301|5303.7|5297.7|2
1640005700000|2021-12-20 13:08:20|5304.5|5298.5|5305|5299|5305.7|5299.7|5304.5|5298.5|0
1640005710000|2021-12-20 13:08:30|5305.3|5299.3|5304.6|5298.6|5305.7|5299.7|5304.6|5298.6|0
1640005720000|2021-12-20 13:08:40|5304.2|5298.2|5302.3|5296.3|5305.2|5299.2|5302.3|5296.3|0
1640005760000|2021-12-20 13:09:20|5302.8|5296.8|5303.8|5297.8|5304.2|5298.2|5302.8|5296.8|0
1640005770000|2021-12-20 13:09:30|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1640005780000|2021-12-20 13:09:40|5302.8|5296.8|5303.2|5297.2|5303.2|5297.2|5302.8|5296.8|0
1640005800000|2021-12-20 13:10:00|5302.8|5296.8|5302.6|5296.6|5304.2|5298.2|5301.8|5295.8|5
1640005810000|2021-12-20 13:10:10|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|0
1640005820000|2021-12-20 13:10:20|5303.1|5297.1|5312.2|5306.2|5312.2|5306.2|5302.7|5296.7|5
1640005830000|2021-12-20 13:10:30|5311.8|5305.8|5316.8|5310.8|5317.3|5311.3|5311.3|5305.3|7
1640005840000|2021-12-20 13:10:40|5316.6|5310.6|5315.3|5309.3|5316.6|5310.6|5315.3|5309.3|0
1640005850000|2021-12-20 13:10:50|5315.7|5309.7|5315.3|5309.3|5315.7|5309.7|5315.3|5309.3|0
1640005860000|2021-12-20 13:11:00|5315.7|5309.7|5312.3|5306.3|5315.7|5309.7|5312.3|5306.3|22
1640005870000|2021-12-20 13:11:10|5313.6|5307.6|5315.3|5309.3|5315.3|5309.3|5313.6|5307.6|1
1640005880000|2021-12-20 13:11:20|5315.1|5309.1|5313.7|5307.7|5315.1|5309.1|5313.7|5307.7|1
1640005890000|2021-12-20 13:11:30|5313.8|5307.8|5313.7|5307.7|5314.2|5308.2|5313.7|5307.7|0
1640005910000|2021-12-20 13:11:50|5314.2|5308.2|5314.3|5308.3|5314.3|5308.3|5314.2|5308.2|5
1640005920000|2021-12-20 13:12:00|5315.3|5309.3|5316.3|5310.3|5316.3|5310.3|5315.3|5309.3|0
1640005930000|2021-12-20 13:12:10|5317.2|5311.2|5315.1|5309.1|5317.2|5311.2|5315.1|5309.1|1
1640005950000|2021-12-20 13:12:30|5314.7|5308.7|5314.8|5308.8|5314.8|5308.8|5314.7|5308.7|0
1640005960000|2021-12-20 13:12:40|5315.3|5309.3|5315.8|5309.8|5315.8|5309.8|5315.3|5309.3|0
1640005970000|2021-12-20 13:12:50|5316.1|5310.1|5315.2|5309.2|5317.2|5311.2|5315.2|5309.2|0
1640005980000|2021-12-20 13:13:00|5316.1|5310.1|5318.8|5312.8|5318.8|5312.8|5316.1|5310.1|4
1640005990000|2021-12-20 13:13:10|5319|5313|5318.3|5312.3|5319|5313|5318.3|5312.3|2
1640006000000|2021-12-20 13:13:20|5317.3|5311.3|5316.2|5310.2|5317.3|5311.3|5316.2|5310.2|2
1640006010000|2021-12-20 13:13:30|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|3
1640006020000|2021-12-20 13:13:40|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|1
1640006060000|2021-12-20 13:14:20|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1640006070000|2021-12-20 13:14:30|||||||||1
1640006080000|2021-12-20 13:14:40|5317.8|5311.8|5319.3|5313.3|5319.3|5313.3|5317.8|5311.8|1
1640006090000|2021-12-20 13:14:50|5319.5|5313.5|5319.8|5313.8|5319.8|5313.8|5319.5|5313.5|0
1640006100000|2021-12-20 13:15:00|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|2
1640006140000|2021-12-20 13:15:40|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|2
1640006150000|2021-12-20 13:15:50|||||||||4
1640006160000|2021-12-20 13:16:00|||||||||1
1640006170000|2021-12-20 13:16:10|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1640006190000|2021-12-20 13:16:30|5318.3|5312.3|5319.2|5313.2|5319.2|5313.2|5318.3|5312.3|0
1640006200000|2021-12-20 13:16:40|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|0
1640006210000|2021-12-20 13:16:50|5320|5314|5320.3|5314.3|5320.3|5314.3|5320|5314|0
1640006220000|2021-12-20 13:17:00|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|1
1640006240000|2021-12-20 13:17:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|1
1640006250000|2021-12-20 13:17:30|5319.3|5313.3|5319.1|5313.1|5320.3|5314.3|5319.1|5313.1|4
1640006270000|2021-12-20 13:17:50|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|0
1640006300000|2021-12-20 13:18:20|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1640006320000|2021-12-20 13:18:40|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|1
1640006340000|2021-12-20 13:19:00|5319.5|5313.5|5319.5|5313.5|5319.8|5313.8|5319.2|5313.2|2
1640006350000|2021-12-20 13:19:10|5319.8|5313.8|5319.3|5313.3|5320.3|5314.3|5319.3|5313.3|5
1640006360000|2021-12-20 13:19:20|5319.5|5313.5|5319.2|5313.2|5319.5|5313.5|5319.1|5313.1|4
1640006370000|2021-12-20 13:19:30|5319.1|5313.1|5318.7|5312.7|5319.1|5313.1|5318.7|5312.7|0
1640006390000|2021-12-20 13:19:50|5319.3|5313.3|5319.7|5313.7|5319.8|5313.8|5319.2|5313.2|3
1640006400000|2021-12-20 13:20:00|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|1
1640006410000|2021-12-20 13:20:10|5319.7|5313.7|5318.8|5312.8|5319.7|5313.7|5318.8|5312.8|1
1640006440000|2021-12-20 13:20:40|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|2
1640006460000|2021-12-20 13:21:00|5319|5313|5318.7|5312.7|5319|5313|5318.7|5312.7|1
1640006470000|2021-12-20 13:21:10|5316.2|5310.2|5316.3|5310.3|5316.3|5310.3|5316.2|5310.2|1
1640006490000|2021-12-20 13:21:30|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1640006520000|2021-12-20 13:22:00|5318.7|5312.7|5320.2|5314.2|5320.2|5314.2|5318.3|5312.3|6
1640006530000|2021-12-20 13:22:10|5318.8|5312.8|5319.8|5313.8|5319.8|5313.8|5318.8|5312.8|0
1640006540000|2021-12-20 13:22:20|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1640006550000|2021-12-20 13:22:30|5319.2|5313.2|5319.3|5313.3|5319.8|5313.8|5319.2|5313.2|1
1640006560000|2021-12-20 13:22:40|5319.5|5313.5|5319.2|5313.2|5319.8|5313.8|5319.2|5313.2|0
1640006570000|2021-12-20 13:22:50|5319.3|5313.3|5318.2|5312.2|5319.3|5313.3|5318.2|5312.2|1
1640006580000|2021-12-20 13:23:00|5317.7|5311.7|5317.5|5311.5|5317.7|5311.7|5317.3|5311.3|0
1640006590000|2021-12-20 13:23:10|5317.8|5311.8|5316.8|5310.8|5317.8|5311.8|5316.8|5310.8|0
1640006610000|2021-12-20 13:23:30|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|3
1640006620000|2021-12-20 13:23:40|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|0
1640006630000|2021-12-20 13:23:50|5323.3|5317.3|5326.8|5320.8|5326.8|5320.8|5323.3|5317.3|2
1640006640000|2021-12-20 13:24:00|5327.2|5321.2|5328.8|5322.8|5328.8|5322.8|5327.2|5321.2|26
1640006650000|2021-12-20 13:24:10|5328.7|5322.7|5329.3|5323.3|5329.3|5323.3|5328.3|5322.3|4
1640006660000|2021-12-20 13:24:20|5328.8|5322.8|5329.8|5323.8|5329.8|5323.8|5328.8|5322.8|0
1640006670000|2021-12-20 13:24:30|5330.2|5324.2|5330.7|5324.7|5330.7|5324.7|5330.2|5324.2|2
1640006680000|2021-12-20 13:24:40|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|2
1640006690000|2021-12-20 13:24:50|||||||||1
1640006700000|2021-12-20 13:25:00|5330.3|5324.3|5330.1|5324.1|5330.7|5324.7|5330.1|5324.1|3
1640006730000|2021-12-20 13:25:30|5329.7|5323.7|5330.1|5324.1|5330.1|5324.1|5329.7|5323.7|2
1640006740000|2021-12-20 13:25:40|5330.2|5324.2|5330.1|5324.1|5330.2|5324.2|5330.1|5324.1|4
1640006750000|2021-12-20 13:25:50|5330.2|5324.2|5330.1|5324.1|5330.2|5324.2|5330.1|5324.1|0
1640006760000|2021-12-20 13:26:00|5330.2|5324.2|5330.1|5324.1|5330.2|5324.2|5330.1|5324.1|0
1640006770000|2021-12-20 13:26:10|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1640006780000|2021-12-20 13:26:20|5330.7|5324.7|5333.8|5327.8|5335.2|5329.2|5330.7|5324.7|3
1640006790000|2021-12-20 13:26:30|5334.1|5328.1|5336.7|5330.7|5336.7|5330.7|5334.1|5328.1|1
1640006800000|2021-12-20 13:26:40|5337.2|5331.2|5337.8|5331.8|5339.2|5333.2|5337.2|5331.2|2
1640006810000|2021-12-20 13:26:50|5338.6|5332.6|5337.7|5331.7|5338.6|5332.6|5337.6|5331.6|1
1640006820000|2021-12-20 13:27:00|5337.5|5331.5|5335.8|5329.8|5337.5|5331.5|5335.7|5329.7|0
1640006840000|2021-12-20 13:27:20|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|1
1640006870000|2021-12-20 13:27:50|||||||||10
1640006880000|2021-12-20 13:28:00|5335.2|5329.2|5335.1|5329.1|5335.2|5329.2|5335.1|5329.1|0
1640006900000|2021-12-20 13:28:20|5335.2|5329.2|5335.8|5329.8|5335.8|5329.8|5335.2|5329.2|0
1640006910000|2021-12-20 13:28:30|5335.3|5329.3|5335.2|5329.2|5335.3|5329.3|5335.1|5329.1|13
1640006920000|2021-12-20 13:28:40|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|0
1640006930000|2021-12-20 13:28:50|5336.8|5330.8|5337.3|5331.3|5337.3|5331.3|5336.3|5330.3|1
1640006940000|2021-12-20 13:29:00|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|3
1640006950000|2021-12-20 13:29:10|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.3|5331.3|0
1640006960000|2021-12-20 13:29:20|5338.7|5332.7|5339.2|5333.2|5339.2|5333.2|5338.7|5332.7|1
1640006970000|2021-12-20 13:29:30|5338.7|5332.7|5340.7|5334.7|5341.3|5335.3|5338.7|5332.7|7
1640006980000|2021-12-20 13:29:40|5340.8|5334.8|5341.3|5335.3|5341.3|5335.3|5340.8|5334.8|0
1640006990000|2021-12-20 13:29:50|5341.7|5335.7|5342.1|5336.1|5342.3|5336.3|5341.7|5335.7|1
1640007000000|2021-12-20 13:30:00|5341.7|5335.7|5341.8|5335.8|5341.8|5335.8|5341.2|5335.2|3
1640007010000|2021-12-20 13:30:10|5341.7|5335.7|5342.2|5336.2|5342.2|5336.2|5341.6|5335.6|4
1640007020000|2021-12-20 13:30:20|5342.3|5336.3|5343.1|5337.1|5343.1|5337.1|5342.1|5336.1|1
1640007030000|2021-12-20 13:30:30|5342.7|5336.7|5344.3|5338.3|5344.3|5338.3|5342.7|5336.7|1
1640007040000|2021-12-20 13:30:40|5344.1|5338.1|5343.3|5337.3|5344.1|5338.1|5343.2|5337.2|0
1640007050000|2021-12-20 13:30:50|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1640007060000|2021-12-20 13:31:00|5344.6|5338.6|5345.8|5339.8|5346.2|5340.2|5343.6|5337.6|5
1640007070000|2021-12-20 13:31:10|5346.8|5340.8|5346.1|5340.1|5348.3|5342.3|5345.1|5339.1|4
1640007080000|2021-12-20 13:31:20|5346.5|5340.5|5336.3|5330.3|5347.3|5341.3|5336.3|5330.3|17
1640007100000|2021-12-20 13:31:40|5336.5|5330.5|5337.3|5331.3|5337.3|5331.3|5336.5|5330.5|0
1640007110000|2021-12-20 13:31:50|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1640007120000|2021-12-20 13:32:00|5336.8|5330.8|5336.1|5330.1|5336.8|5330.8|5336|5330|4
1640007130000|2021-12-20 13:32:10|5336.5|5330.5|5336.1|5330.1|5336.5|5330.5|5336.1|5330.1|1
1640007140000|2021-12-20 13:32:20|5336.6|5330.6|5335.5|5329.5|5336.6|5330.6|5335.5|5329.5|3
1640007150000|2021-12-20 13:32:30|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1640007160000|2021-12-20 13:32:40|5334.6|5328.6|5334.1|5328.1|5334.6|5328.6|5334.1|5328.1|1
1640007170000|2021-12-20 13:32:50|5334.3|5328.3|5332.1|5326.1|5335.1|5329.1|5332|5326|3
1640007180000|2021-12-20 13:33:00|5332|5326|5331.8|5325.8|5332|5326|5331.8|5325.8|0
1640007190000|2021-12-20 13:33:10|5331.7|5325.7|5331.6|5325.6|5331.7|5325.7|5331.3|5325.3|0
1640007200000|2021-12-20 13:33:20|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|0
1640007210000|2021-12-20 13:33:30|5332.2|5326.2|5332.6|5326.6|5332.6|5326.6|5332.2|5326.2|0
1640007220000|2021-12-20 13:33:40|5332.5|5326.5|5332|5326|5332.6|5326.6|5332|5326|2
1640007230000|2021-12-20 13:33:50|5331.5|5325.5|5331.3|5325.3|5331.5|5325.5|5331.3|5325.3|0
1640007240000|2021-12-20 13:34:00|5331.2|5325.2|5330.5|5324.5|5331.2|5325.2|5330.5|5324.5|0
1640007250000|2021-12-20 13:34:10|5331.6|5325.6|5332.1|5326.1|5332.1|5326.1|5331.6|5325.6|0
1640007260000|2021-12-20 13:34:20|5332.8|5326.8|5333.1|5327.1|5333.1|5327.1|5332.8|5326.8|0
1640007290000|2021-12-20 13:34:50|5333.6|5327.6|5333.1|5327.1|5333.6|5327.6|5333.1|5327.1|3
1640007300000|2021-12-20 13:35:00|5333.2|5327.2|5333.1|5327.1|5333.2|5327.2|5333|5327|1
1640007310000|2021-12-20 13:35:10|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1640007320000|2021-12-20 13:35:20|5334.7|5328.7|5337.5|5331.5|5337.8|5331.8|5334.7|5328.7|0
1640007330000|2021-12-20 13:35:30|5337.8|5331.8|5338|5332|5338|5332|5337.1|5331.1|1
1640007340000|2021-12-20 13:35:40|5338.5|5332.5|5337.5|5331.5|5339|5333|5337.5|5331.5|0
1640007350000|2021-12-20 13:35:50|5337.6|5331.6|5337.1|5331.1|5339.3|5331.6|5337.1|5329.3|0
1640007360000|2021-12-20 13:36:00|5337.2|5331.2|5337|5331|5337.6|5331.6|5333.6|5327.6|2
1640007370000|2021-12-20 13:36:10|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337|5331|0
1640007380000|2021-12-20 13:36:20|5337|5331|5337.1|5331.1|5337.1|5331.1|5337|5331|0
1640007390000|2021-12-20 13:36:30|5335.6|5329.6|5336|5330|5336|5330|5335.6|5329.6|0
1640007400000|2021-12-20 13:36:40|5336.3|5330.3|5338|5332|5338.3|5332.3|5336.3|5330.3|0
1640007410000|2021-12-20 13:36:50|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|0
1640007420000|2021-12-20 13:37:00|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1640007440000|2021-12-20 13:37:20|5338|5332|5338|5332|5338|5332|5338|5332|1
1640007450000|2021-12-20 13:37:30|5338.1|5332.1|5337.8|5331.8|5338.1|5332.1|5337.8|5331.8|1
1640007470000|2021-12-20 13:37:50|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|0
1640007480000|2021-12-20 13:38:00|5338.3|5332.3|5338|5332|5339.1|5333.1|5337.5|5331.5|2
1640007490000|2021-12-20 13:38:10|5338.1|5332.1|5338|5332|5338.1|5332.1|5338|5332|2
1640007500000|2021-12-20 13:38:20|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|2
1640007510000|2021-12-20 13:38:30|5337.6|5331.6|5338|5332|5338|5332|5337.6|5331.6|0
1640007520000|2021-12-20 13:38:40|5338.1|5332.1|5338.8|5332.8|5340.3|5334.3|5338|5332|0
1640007530000|2021-12-20 13:38:50|5335.5|5329.5|5331|5325|5335.5|5329.5|5331|5325|4
1640007540000|2021-12-20 13:39:00|5330.6|5324.6|5332.1|5326.1|5332.1|5326.1|5329.6|5323.6|3
1640007550000|2021-12-20 13:39:10|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1640007560000|2021-12-20 13:39:20|5331.7|5325.7|5333.1|5327.1|5333.2|5327.2|5331.7|5325.7|5
1640007570000|2021-12-20 13:39:30|5332.6|5326.6|5332.1|5326.1|5332.6|5326.6|5332.1|5326.1|0
1640007580000|2021-12-20 13:39:40|5332.5|5326.5|5332.1|5326.1|5333|5327|5332.1|5326.1|1
1640007590000|2021-12-20 13:39:50|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|1
1640007600000|2021-12-20 13:40:00|5333.1|5327.1|5332.1|5326.1|5333.1|5327.1|5332.1|5326.1|2
1640007610000|2021-12-20 13:40:10|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|1
1640007620000|2021-12-20 13:40:20|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|0
1640007630000|2021-12-20 13:40:30|5333.8|5327.8|5337.5|5331.5|5337.5|5331.5|5333.8|5327.8|0
1640007640000|2021-12-20 13:40:40|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1640007650000|2021-12-20 13:40:50|||||||||1
1640007660000|2021-12-20 13:41:00|5337.6|5331.6|5337.5|5331.5|5338|5332|5337.5|5331.5|1
1640007670000|2021-12-20 13:41:10|5337|5331|5336.7|5330.7|5338.3|5332.3|5336.2|5330.2|13
1640007680000|2021-12-20 13:41:20|5336.5|5330.5|5336.3|5330.3|5336.5|5330.5|5336.3|5330.3|1
1640007690000|2021-12-20 13:41:30|5337|5331|5338.3|5332.3|5338.5|5332.5|5337|5331|4
1640007700000|2021-12-20 13:41:40|5338.5|5332.5|5340.5|5334.5|5340.8|5334.8|5338.5|5332.5|3
1640007710000|2021-12-20 13:41:50|5340.1|5334.1|5342|5336|5342|5336|5340.1|5334.1|4
1640007720000|2021-12-20 13:42:00|5342.1|5336.1|5343.5|5337.5|5343.5|5337.5|5342.1|5336.1|0
1640007730000|2021-12-20 13:42:10|5343.6|5337.6|5345|5339|5345.5|5339.5|5343.6|5337.6|0
1640007740000|2021-12-20 13:42:20|5344.6|5338.6|5345|5339|5345|5339|5344.6|5338.6|0
1640007750000|2021-12-20 13:42:30|5346|5340|5346.3|5340.3|5346.3|5340.3|5345.8|5339.8|3
1640007760000|2021-12-20 13:42:40|5346|5340|5346|5340|5346|5340|5345.8|5339.8|1
1640007770000|2021-12-20 13:42:50|5346.8|5340.8|5346.3|5340.3|5346.8|5340.8|5346.3|5340.3|3
1640007780000|2021-12-20 13:43:00|5347.6|5341.6|5347.8|5341.8|5347.8|5341.8|5346.6|5340.6|4
1640007790000|2021-12-20 13:43:10|5348.3|5342.3|5348.8|5342.8|5348.8|5342.8|5348.3|5342.3|0
1640007800000|2021-12-20 13:43:20|5349|5343|5351.5|5345.5|5351.6|5345.6|5349|5343|3
1640007820000|2021-12-20 13:43:40|5357.6|5347.6|5351.8|5345.8|5357.6|5349.5|5351.8|5345.8|3
1640007830000|2021-12-20 13:43:50|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|0
1640007840000|2021-12-20 13:44:00|5351.8|5345.8|5352|5346|5352.5|5346.5|5351.8|5345.8|1
1640007850000|2021-12-20 13:44:10|||||||||1
1640007870000|2021-12-20 13:44:30|5351.7|5345.7|5347.5|5341.5|5351.7|5345.7|5347.5|5341.5|1
1640007880000|2021-12-20 13:44:40|5350|5335|5349.8|5334.8|5350|5335|5349.8|5334.8|2
1640007890000|2021-12-20 13:44:50|5349.6|5334.6|5349.5|5334.5|5349.6|5334.6|5349.5|5334.5|1
1640010600000|2021-12-20 14:30:00|5321.9|5315.9|5311.2|5305.2|5321.9|5315.9|5296.1|5290.1|154
1640010610000|2021-12-20 14:30:10|5310.9|5304.9|5301.5|5295.5|5311.9|5305.9|5301.2|5295.2|59
1640010620000|2021-12-20 14:30:20|5301.2|5295.2|5293.9|5287.9|5301.2|5295.2|5293.9|5287.9|15
1640010630000|2021-12-20 14:30:30|5294|5288|5303.5|5297.5|5303.9|5297.9|5293.6|5287.6|10
1640010640000|2021-12-20 14:30:40|5305.2|5299.2|5302.5|5296.5|5313.5|5307.5|5300.5|5294.5|17
1640010650000|2021-12-20 14:30:50|5302.6|5296.6|5309.1|5303.1|5309.1|5303.1|5302.5|5296.5|6
1640010660000|2021-12-20 14:31:00|5307.4|5301.4|5292.5|5286.5|5308.4|5302.4|5291.4|5285.4|7
1640010670000|2021-12-20 14:31:10|5291|5285|5284.5|5278.5|5291|5285|5283.5|5277.5|20
1640010680000|2021-12-20 14:31:20|5285.5|5279.5|5292|5286|5292|5286|5285.5|5279.5|12
1640010690000|2021-12-20 14:31:30|5292.1|5286.1|5291.5|5285.5|5294.4|5288.4|5289.9|5283.9|4
1640010700000|2021-12-20 14:31:40|5290.7|5284.7|5295.6|5289.6|5295.6|5289.6|5284|5278|7
1640010710000|2021-12-20 14:31:50|5294.5|5288.5|5301.5|5295.5|5302.5|5296.5|5294.4|5288.4|44
1640010720000|2021-12-20 14:32:00|5301.4|5295.4|5311.4|5305.4|5311.4|5305.4|5300.5|5294.5|34
1640010730000|2021-12-20 14:32:10|5311.5|5305.5|5304.1|5298.1|5311.9|5305.9|5303.6|5297.6|34
1640010740000|2021-12-20 14:32:20|5304|5298|5296.5|5290.5|5304|5298|5296.5|5290.5|10
1640010750000|2021-12-20 14:32:30|5297|5291|5299.2|5293.2|5300|5294|5297|5291|6
1640010760000|2021-12-20 14:32:40|5298.7|5292.7|5306.5|5300.5|5306.5|5300.5|5297.5|5291.5|11
1640010770000|2021-12-20 14:32:50|5306.9|5300.9|5301.7|5295.7|5308.4|5302.4|5301.7|5295.7|9
1640010780000|2021-12-20 14:33:00|5299.9|5293.9|5301.9|5295.9|5301.9|5295.9|5296.5|5290.5|7
1640010790000|2021-12-20 14:33:10|5299.9|5293.9|5304.9|5298.9|5305.9|5299.9|5299.5|5293.5|6
1640010800000|2021-12-20 14:33:20|5304.7|5298.7|5298|5292|5305.9|5299.9|5298|5292|5
1640010810000|2021-12-20 14:33:30|5297.9|5291.9|5301.1|5295.1|5301.5|5295.5|5297.9|5291.9|21
1640010820000|2021-12-20 14:33:40|5301.5|5295.5|5299|5293|5301.6|5295.6|5298.4|5292.4|16
1640010830000|2021-12-20 14:33:50|5298.5|5292.5|5297.1|5291.1|5299.6|5293.6|5297|5291|5
1640010840000|2021-12-20 14:34:00|5297.5|5291.5|5301.5|5295.5|5301.5|5295.5|5293.6|5287.6|11
1640010850000|2021-12-20 14:34:10|5301.6|5295.6|5304.5|5298.5|5306.4|5300.4|5301.6|5295.6|3
1640010860000|2021-12-20 14:34:20|5305|5299|5300.4|5294.4|5305.5|5299.5|5300.4|5294.4|1
1640010870000|2021-12-20 14:34:30|5300|5294|5299|5293|5300|5294|5299|5293|0
1640010880000|2021-12-20 14:34:40|5295.4|5289.4|5296|5290|5296.6|5290.6|5294|5288|2
1640010890000|2021-12-20 14:34:50|5297|5291|5293.5|5287.5|5297|5291|5290.5|5284.5|10
1640010900000|2021-12-20 14:35:00|5293.9|5287.9|5294.5|5288.5|5295.1|5289.1|5293.5|5287.5|7
1640010910000|2021-12-20 14:35:10|5294.1|5288.1|5301.5|5295.5|5301.5|5295.5|5294|5288|1
1640010920000|2021-12-20 14:35:20|5301.6|5295.6|5307.4|5301.4|5307.4|5301.4|5301.6|5295.6|6
1640010930000|2021-12-20 14:35:30|5306.9|5300.9|5301|5295|5306.9|5300.9|5299.4|5293.4|11
1640010940000|2021-12-20 14:35:40|5300.7|5294.7|5305.1|5299.1|5305.5|5299.5|5300.5|5294.5|2
1640010950000|2021-12-20 14:35:50|5305|5299|5304.4|5298.4|5305.5|5299.5|5304.4|5298.4|5
1640010960000|2021-12-20 14:36:00|5302.5|5296.5|5305.6|5299.6|5305.6|5299.6|5302.4|5296.4|4
1640010970000|2021-12-20 14:36:10|5305.7|5299.7|5305.6|5299.6|5308|5302|5305.5|5299.5|1
1640010980000|2021-12-20 14:36:20|5305.5|5299.5|5302|5296|5305.5|5299.5|5302|5296|3
1640010990000|2021-12-20 14:36:30|5302.5|5296.5|5298.4|5292.4|5303|5297|5298|5292|2
1640011000000|2021-12-20 14:36:40|5297.9|5291.9|5304|5298|5305.6|5299.6|5297.9|5291.9|4
1640011010000|2021-12-20 14:36:50|5304.6|5298.6|5301|5295|5304.6|5298.6|5301|5295|10
1640011020000|2021-12-20 14:37:00|5302.6|5296.6|5303|5297|5303|5297|5302.5|5296.5|2
1640011030000|2021-12-20 14:37:10|5302.9|5296.9|5298|5292|5302.9|5296.9|5297.9|5291.9|1
1640011040000|2021-12-20 14:37:20|5296.5|5290.5|5292.4|5286.4|5296.5|5290.5|5292.4|5286.4|5
1640011050000|2021-12-20 14:37:30|5292.6|5286.6|5292|5286|5292.6|5286.6|5290.5|5284.5|6
1640011060000|2021-12-20 14:37:40|5291.9|5285.9|5291.6|5285.6|5291.9|5285.9|5289.9|5283.9|4
1640011070000|2021-12-20 14:37:50|5291.5|5285.5|5291.6|5285.6|5291.6|5285.6|5291.4|5285.4|3
1640011080000|2021-12-20 14:38:00|5291.1|5285.1|5291.1|5285.1|5291.5|5285.5|5289.7|5283.7|5
1640011090000|2021-12-20 14:38:10|5291|5285|5296.9|5290.9|5297|5291|5291|5285|5
1640011100000|2021-12-20 14:38:20|5297|5291|5300.1|5294.1|5300.1|5294.1|5297|5291|6
1640011110000|2021-12-20 14:38:30|5300.5|5294.5|5298.9|5292.9|5300.5|5294.5|5298|5292|4
1640011120000|2021-12-20 14:38:40|5299.6|5293.6|5299.9|5293.9|5301.1|5295.1|5299.5|5293.5|9
1640011130000|2021-12-20 14:38:50|5300.4|5294.4|5302.9|5296.9|5303.4|5297.4|5300.4|5294.4|10
1640011140000|2021-12-20 14:39:00|5302.1|5296.1|5302.5|5296.5|5305.4|5299.4|5301.6|5295.6|27
1640011150000|2021-12-20 14:39:10|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|2
1640011160000|2021-12-20 14:39:20|5304.6|5298.6|5307.4|5301.4|5307.4|5301.4|5304.2|5298.2|2
1640011170000|2021-12-20 14:39:30|5306.9|5300.9|5304.4|5298.4|5306.9|5300.9|5304.4|5298.4|7
1640011180000|2021-12-20 14:39:40|5305.4|5299.4|5307|5301|5307.5|5301.5|5305.4|5299.4|10
1640011190000|2021-12-20 14:39:50|5306.4|5300.4|5304.9|5298.9|5306.6|5300.6|5304.9|5298.9|14
1640011200000|2021-12-20 14:40:00|5304.5|5298.5|5302.4|5296.4|5304.5|5298.5|5298.4|5292.4|8
1640011210000|2021-12-20 14:40:10|5302.2|5296.2|5308.4|5302.4|5308.4|5302.4|5301.9|5295.9|5
1640011220000|2021-12-20 14:40:20|5308.1|5302.1|5304.5|5298.5|5308.5|5302.5|5303.4|5297.4|14
1640011230000|2021-12-20 14:40:30|5303.9|5297.9|5302.5|5296.5|5304.5|5298.5|5302.5|5296.5|5
1640011240000|2021-12-20 14:40:40|5303|5297|5302.9|5296.9|5303.5|5297.5|5302.9|5296.9|1
1640011250000|2021-12-20 14:40:50|5304.9|5298.9|5308.9|5302.9|5308.9|5302.9|5304.9|5298.9|9
1640011260000|2021-12-20 14:41:00|5309.4|5303.4|5309|5303|5309.4|5303.4|5308|5302|3
1640011270000|2021-12-20 14:41:10|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|51
1640011280000|2021-12-20 14:41:20|5308.9|5302.9|5302.9|5296.9|5308.9|5302.9|5302.9|5296.9|54
1640011290000|2021-12-20 14:41:30|5303.4|5297.4|5307.4|5301.4|5307.4|5301.4|5302.4|5296.4|8
1640011300000|2021-12-20 14:41:40|5306.7|5300.7|5303.5|5297.5|5307.1|5301.1|5303.5|5297.5|10
1640011310000|2021-12-20 14:41:50|5303.6|5297.6|5304.4|5298.4|5304.6|5298.6|5303.6|5297.6|0
1640011320000|2021-12-20 14:42:00|5303.9|5297.9|5302.9|5296.9|5303.9|5297.9|5302.4|5296.4|5
1640011330000|2021-12-20 14:42:10|5299.6|5293.6|5298.5|5292.5|5299.6|5293.6|5298.4|5292.4|7
1640011340000|2021-12-20 14:42:20|5298.6|5292.6|5304.6|5298.6|5304.6|5298.6|5298.6|5292.6|5
1640011350000|2021-12-20 14:42:30|5304.5|5298.5|5303.5|5297.5|5304.5|5298.5|5303.5|5297.5|0
1640011360000|2021-12-20 14:42:40|5302.9|5296.9|5302|5296|5302.9|5296.9|5302|5296|0
1640011370000|2021-12-20 14:42:50|5301.4|5295.4|5302|5296|5302|5296|5301|5295|0
1640011380000|2021-12-20 14:43:00|5301.9|5295.9|5294.6|5288.6|5301.9|5295.9|5294.6|5288.6|22
1640011390000|2021-12-20 14:43:10|5294.7|5288.7|5294.9|5288.9|5295.4|5289.4|5293|5287|8
1640011400000|2021-12-20 14:43:20|5295|5289|5295.5|5289.5|5295.5|5289.5|5295|5289|5
1640011410000|2021-12-20 14:43:30|5295.1|5289.1|5295.5|5289.5|5295.5|5289.5|5295|5289|0
1640011420000|2021-12-20 14:43:40|5295.9|5289.9|5298.5|5292.5|5298.5|5292.5|5295.9|5289.9|4
1640011430000|2021-12-20 14:43:50|5298.4|5292.4|5294.5|5288.5|5298.4|5292.4|5294.5|5288.5|10
1640011440000|2021-12-20 14:44:00|5294.4|5288.4|5291.1|5285.1|5296|5290|5290.1|5284.1|3
1640011450000|2021-12-20 14:44:10|5291|5285|5289.6|5283.6|5291|5285|5289.5|5283.5|12
1640011460000|2021-12-20 14:44:20|5289.5|5283.5|5289.4|5283.4|5292.9|5286.9|5288.6|5282.6|5
1640011470000|2021-12-20 14:44:30|5289|5283|5289|5283|5289.4|5283.4|5288.9|5282.9|1
1640011480000|2021-12-20 14:44:40|5287|5281|5285.9|5279.9|5287|5281|5283.5|5277.5|10
1640011490000|2021-12-20 14:44:50|5287|5281|5288.5|5282.5|5288.6|5282.6|5287|5281|9
1640011500000|2021-12-20 14:45:00|5288.1|5282.1|5282.7|5276.7|5288.1|5282.1|5282.7|5276.7|9
1640011510000|2021-12-20 14:45:10|5282.9|5276.9|5280.4|5274.4|5283.6|5277.6|5278.8|5272.8|39
1640011520000|2021-12-20 14:45:20|5280.5|5274.5|5286.4|5280.4|5286.4|5280.4|5280.4|5274.4|5
1640011530000|2021-12-20 14:45:30|5286|5280|5286.4|5280.4|5286.4|5280.4|5284.9|5278.9|6
1640011540000|2021-12-20 14:45:40|5286.5|5280.5|5285.4|5279.4|5286.5|5280.5|5285.4|5279.4|3
1640011550000|2021-12-20 14:45:50|5284.4|5278.4|5287.5|5281.5|5287.5|5281.5|5284|5278|2
1640011560000|2021-12-20 14:46:00|5287.9|5281.9|5285.4|5279.4|5287.9|5281.9|5284.9|5278.9|5
1640011570000|2021-12-20 14:46:10|5285.5|5279.5|5287.4|5281.4|5287.9|5281.9|5285.4|5279.4|10
1640011580000|2021-12-20 14:46:20|5287|5281|5287.9|5281.9|5288.9|5282.9|5286.7|5280.7|11
1640011590000|2021-12-20 14:46:30|5283.9|5277.9|5284.4|5278.4|5284.4|5278.4|5283.9|5277.9|4
1640011600000|2021-12-20 14:46:40|5283.9|5277.9|5280.5|5274.5|5283.9|5277.9|5280.5|5274.5|5
1640011610000|2021-12-20 14:46:50|5281.6|5275.6|5289.4|5283.4|5290|5284|5281.6|5275.6|32
1640011620000|2021-12-20 14:47:00|5287.4|5281.4|5290.1|5284.1|5290.1|5284.1|5287.4|5281.4|4
1640011630000|2021-12-20 14:47:10|5289.4|5283.4|5287.1|5281.1|5289.4|5283.4|5287.1|5281.1|4
1640011640000|2021-12-20 14:47:20|5286.9|5280.9|5288.5|5282.5|5289.4|5283.4|5286.5|5280.5|5
1640011650000|2021-12-20 14:47:30|5288.4|5282.4|5287.4|5281.4|5288.4|5282.4|5287|5281|5
1640011660000|2021-12-20 14:47:40|5287.5|5281.5|5290|5284|5290|5284|5287.4|5281.4|2
1640011670000|2021-12-20 14:47:50|5289.9|5283.9|5294.6|5288.6|5295|5289|5289.9|5283.9|2
1640011680000|2021-12-20 14:48:00|5294.4|5288.4|5298|5292|5298|5292|5294|5288|5
1640011690000|2021-12-20 14:48:10|5297.5|5291.5|5300.6|5294.6|5301|5295|5297.5|5291.5|5
1640011700000|2021-12-20 14:48:20|5301|5295|5303.6|5297.6|5304.1|5298.1|5301|5295|7
1640011710000|2021-12-20 14:48:30|5303.5|5297.5|5303.4|5297.4|5304|5298|5303.4|5297.4|3
1640011720000|2021-12-20 14:48:40|5303.5|5297.5|5305.6|5299.6|5306.5|5300.5|5303.5|5297.5|8
1640011730000|2021-12-20 14:48:50|5304.1|5298.1|5304|5298|5304.1|5298.1|5304|5298|1
1640011740000|2021-12-20 14:49:00|5304.4|5298.4|5300.9|5294.9|5304.4|5298.4|5300.4|5294.4|6
1640011750000|2021-12-20 14:49:10|5301|5295|5301|5295|5301|5295|5301|5295|0
1640011760000|2021-12-20 14:49:20|5301.4|5295.4|5298.5|5292.5|5301.4|5295.4|5297|5291|2
1640011770000|2021-12-20 14:49:30|5298.4|5292.4|5296|5290|5298.5|5292.5|5296|5290|0
1640011780000|2021-12-20 14:49:40|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|0
1640011790000|2021-12-20 14:49:50|5295.5|5289.5|5292.5|5286.5|5295.5|5289.5|5292.5|5286.5|63
1640011800000|2021-12-20 14:50:00|5292.4|5286.4|5293.6|5287.6|5295.1|5289.1|5291.1|5285.1|8
1640011810000|2021-12-20 14:50:10|5293.5|5287.5|5297|5291|5297|5291|5292.6|5286.6|7
1640011820000|2021-12-20 14:50:20|5296.9|5290.9|5296.5|5290.5|5297.5|5291.5|5294.1|5288.1|30
1640011830000|2021-12-20 14:50:30|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1640011840000|2021-12-20 14:50:40|5296.5|5290.5|5293.5|5287.5|5296.6|5290.6|5293.5|5287.5|3
1640011850000|2021-12-20 14:50:50|5293.4|5287.4|5292.5|5286.5|5294.1|5288.1|5292.5|5286.5|2
1640011860000|2021-12-20 14:51:00|5292.6|5286.6|5292.5|5286.5|5293.1|5287.1|5292.5|5286.5|0
1640011870000|2021-12-20 14:51:10|5292.2|5286.2|5290|5284|5292.2|5286.2|5290|5284|0
1640011880000|2021-12-20 14:51:20|5289.5|5283.5|5289.1|5283.1|5289.5|5283.5|5287.6|5281.6|2
1640011890000|2021-12-20 14:51:30|5289|5283|5287.1|5281.1|5289|5283|5287.1|5281.1|1
1640011900000|2021-12-20 14:51:40|5287.2|5281.2|5288|5282|5290.7|5284.7|5287.2|5281.2|8
1640011910000|2021-12-20 14:51:50|5287.1|5281.1|5285.5|5279.5|5287.1|5281.1|5285.5|5279.5|1
1640011920000|2021-12-20 14:52:00|5285.4|5279.4|5284.1|5278.1|5285.4|5279.4|5284.1|5278.1|2
1640011930000|2021-12-20 14:52:10|5283.5|5277.5|5283|5277|5283.5|5277.5|5282.5|5276.5|7
1640011940000|2021-12-20 14:52:20|5282.5|5276.5|5280.9|5274.9|5282.5|5276.5|5280.9|5274.9|7
1640011950000|2021-12-20 14:52:30|5280.4|5274.4|5280|5274|5282.1|5276.1|5280|5274|4
1640011960000|2021-12-20 14:52:40|5279.5|5273.5|5279|5273|5279.5|5273.5|5275.9|5269.9|12
1640011970000|2021-12-20 14:52:50|5280.1|5274.1|5280.6|5274.6|5280.6|5274.6|5280.1|5274.1|1
1640011980000|2021-12-20 14:53:00|5279.4|5273.4|5282|5276|5282|5276|5278.9|5272.9|2
1640011990000|2021-12-20 14:53:10|5281.6|5275.6|5284.6|5278.6|5284.6|5278.6|5281.5|5275.5|3
1640012000000|2021-12-20 14:53:20|5284.5|5278.5|5285.9|5279.9|5285.9|5279.9|5284.5|5278.5|1
1640012010000|2021-12-20 14:53:30|5285|5279|5286.6|5280.6|5286.6|5280.6|5285|5279|5
1640012020000|2021-12-20 14:53:40|5286.7|5280.7|5287.7|5281.7|5287.7|5281.7|5286.7|5280.7|7
1640012030000|2021-12-20 14:53:50|5288.1|5282.1|5288|5282|5289.6|5283.6|5286.7|5280.7|27
1640012040000|2021-12-20 14:54:00|5288.4|5282.4|5289.1|5283.1|5290|5284|5287.9|5281.9|1
1640012050000|2021-12-20 14:54:10|5289|5283|5289|5283|5289|5283|5288|5282|4
1640012060000|2021-12-20 14:54:20|5288.5|5282.5|5284.5|5278.5|5288.5|5282.5|5284.5|5278.5|3
1640012070000|2021-12-20 14:54:30|5285|5279|5280|5274|5285|5279|5278.5|5272.5|4
1640012080000|2021-12-20 14:54:40|5280.5|5274.5|5279.2|5273.2|5281.9|5275.9|5278.4|5272.4|7
1640012090000|2021-12-20 14:54:50|5278.7|5272.7|5283|5277|5283|5277|5278.7|5272.7|1
1640012100000|2021-12-20 14:55:00|5283.5|5277.5|5282|5276|5283.9|5277.9|5281.4|5275.4|1
1640012110000|2021-12-20 14:55:10|5280|5274|5277.5|5271.5|5280.4|5274.4|5277.4|5271.4|2
1640012120000|2021-12-20 14:55:20|5279.5|5273.5|5280|5274|5280.5|5274.5|5279.5|5273.5|4
1640012130000|2021-12-20 14:55:30|5281.1|5275.1|5286.4|5280.4|5286.4|5280.4|5281.1|5275.1|4
1640012140000|2021-12-20 14:55:40|5286.5|5280.5|5284.9|5278.9|5287|5281|5284.9|5278.9|46
1640012150000|2021-12-20 14:55:50|5284.7|5278.7|5284.9|5278.9|5285|5279|5284.7|5278.7|7
1640012160000|2021-12-20 14:56:00|5286.5|5280.5|5287.9|5281.9|5287.9|5281.9|5284.6|5278.6|2
1640012170000|2021-12-20 14:56:10|5287.7|5281.7|5287.9|5281.9|5287.9|5281.9|5286.9|5280.9|0
1640012180000|2021-12-20 14:56:20|5286.9|5280.9|5286.4|5280.4|5287.4|5281.4|5286.4|5280.4|0
1640012190000|2021-12-20 14:56:30|5286.2|5280.2|5285.5|5279.5|5286.2|5280.2|5285|5279|3
1640012200000|2021-12-20 14:56:40|5285.4|5279.4|5282.1|5276.1|5285.4|5279.4|5280.5|5274.5|0
1640012210000|2021-12-20 14:56:50|5282|5276|5280|5274|5282|5276|5280|5274|0
1640012220000|2021-12-20 14:57:00|5280.5|5274.5|5287.5|5281.5|5287.5|5281.5|5280.5|5274.5|1
1640012230000|2021-12-20 14:57:10|5287.9|5281.9|5289.9|5283.9|5289.9|5283.9|5285.5|5279.5|5
1640012240000|2021-12-20 14:57:20|5289.5|5283.5|5292|5286|5292|5286|5288.4|5282.4|2
1640012250000|2021-12-20 14:57:30|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.5|5285.5|1
1640012260000|2021-12-20 14:57:40|5291.7|5285.7|5291.9|5285.9|5293.1|5287.1|5291.5|5285.5|175
1640012270000|2021-12-20 14:57:50|5292|5286|5293.9|5287.9|5293.9|5287.9|5291.5|5285.5|5
1640012280000|2021-12-20 14:58:00|5294.2|5288.2|5292.2|5286.2|5294.2|5288.2|5292.2|5286.2|1
1640012290000|2021-12-20 14:58:10|5292.1|5286.1|5291.7|5285.7|5292.5|5286.5|5291.7|5285.7|5
1640012320000|2021-12-20 14:58:40|5290.9|5284.9|5290.7|5284.7|5290.9|5284.9|5290.7|5284.7|1
1640012330000|2021-12-20 14:58:50|5290.6|5284.6|5289.2|5283.2|5290.6|5284.6|5289.2|5283.2|0
1640012340000|2021-12-20 14:59:00|5289.4|5283.4|5292.4|5286.4|5292.4|5286.4|5289.2|5283.2|1
1640012350000|2021-12-20 14:59:10|5292.7|5286.7|5294.7|5288.7|5295.2|5289.2|5292.7|5286.7|6
1640012360000|2021-12-20 14:59:20|5294.6|5288.6|5296.2|5290.2|5296.2|5290.2|5294.6|5288.6|1
1640012370000|2021-12-20 14:59:30|5298.2|5292.2|5297.7|5291.7|5299.7|5293.7|5297.7|5291.7|6
1640012380000|2021-12-20 14:59:40|5297.2|5291.2|5294.9|5288.9|5297.2|5291.2|5294.9|5288.9|0
1640012390000|2021-12-20 14:59:50|||||||||2
1640012400000|2021-12-20 15:00:00|5295.5|5289.5|5294.4|5288.4|5297.4|5291.4|5294.4|5288.4|19
1640012410000|2021-12-20 15:00:10|5294.7|5288.7|5294.9|5288.9|5294.9|5288.9|5294.7|5288.7|0
1640012420000|2021-12-20 15:00:20|5295.5|5289.5|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|0
1640012430000|2021-12-20 15:00:30|5295.7|5289.7|5297.2|5291.2|5297.2|5291.2|5295.5|5289.5|3
1640012440000|2021-12-20 15:00:40|5296.7|5290.7|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|0
1640012450000|2021-12-20 15:00:50|5296.7|5290.7|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|2
1640012460000|2021-12-20 15:01:00|5297.2|5291.2|5304.6|5298.6|5304.9|5298.9|5297.2|5291.2|10
1640012470000|2021-12-20 15:01:10|5304.5|5298.5|5302.1|5296.1|5304.5|5298.5|5300.2|5294.2|9
1640012480000|2021-12-20 15:01:20|5302.6|5296.6|5304.4|5298.4|5304.4|5298.4|5302.1|5296.1|6
1640012490000|2021-12-20 15:01:30|5305.1|5299.1|5305.1|5299.1|5305.9|5299.9|5304.1|5298.1|14
1640012500000|2021-12-20 15:01:40|5305.2|5299.2|5305.6|5299.6|5306.1|5300.1|5305.1|5299.1|2
1640012510000|2021-12-20 15:01:50|5308.2|5302.2|5301.7|5295.7|5308.2|5302.2|5300.2|5294.2|7
1640012520000|2021-12-20 15:02:00|5301.4|5295.4|5305.4|5299.4|5305.4|5299.4|5301.1|5295.1|2
1640012530000|2021-12-20 15:02:10|5305.9|5299.9|5311.2|5305.2|5314.2|5308.2|5305.9|5299.9|31
1640012540000|2021-12-20 15:02:20|5311.1|5305.1|5307.1|5301.1|5311.1|5305.1|5306.7|5300.7|13
1640012550000|2021-12-20 15:02:30|5306.7|5300.7|5304.6|5298.6|5306.7|5300.7|5304.6|5298.6|11
1640012560000|2021-12-20 15:02:40|5304.1|5298.1|5303.1|5297.1|5304.2|5298.2|5303.1|5297.1|1
1640012580000|2021-12-20 15:03:00|5302.7|5296.7|5302.4|5296.4|5302.7|5296.7|5301.6|5295.6|11
1640012590000|2021-12-20 15:03:10|5302.1|5296.1|5302.1|5296.1|5302.2|5296.2|5301.7|5295.7|5
1640012600000|2021-12-20 15:03:20|5300|5294|5298.6|5292.6|5300|5294|5298.6|5292.6|7
1640012610000|2021-12-20 15:03:30|5298.7|5292.7|5299.2|5293.2|5299.2|5293.2|5297.4|5291.4|26
1640012620000|2021-12-20 15:03:40|5299.4|5293.4|5298.4|5292.4|5299.4|5293.4|5297.7|5291.7|4
1640012630000|2021-12-20 15:03:50|5298.7|5292.7|5299.1|5293.1|5299.6|5293.6|5298.7|5292.7|2
1640012640000|2021-12-20 15:04:00|5298.6|5292.6|5302.4|5296.4|5302.4|5296.4|5298.2|5292.2|6
1640012650000|2021-12-20 15:04:10|5303.1|5297.1|5302.1|5296.1|5303.1|5297.1|5302.1|5296.1|7
1640012660000|2021-12-20 15:04:20|5303.7|5297.7|5304.6|5298.6|5305.1|5299.1|5303.7|5297.7|1
1640012670000|2021-12-20 15:04:30|5304.7|5298.7|5307.1|5301.1|5307.2|5301.2|5304.7|5298.7|2
1640012690000|2021-12-20 15:04:50|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|3
1640012700000|2021-12-20 15:05:00|5308.1|5302.1|5309.7|5303.7|5310.1|5304.1|5306.9|5300.9|5
1640012710000|2021-12-20 15:05:10|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5309.6|5303.6|2
1640012720000|2021-12-20 15:05:20|5307.1|5301.1|5305.6|5299.6|5307.1|5301.1|5305.5|5299.5|1
1640012730000|2021-12-20 15:05:30|5305.9|5299.9|5307.6|5301.6|5307.6|5301.6|5305.9|5299.9|3
1640012740000|2021-12-20 15:05:40|5307.1|5301.1|5306.1|5300.1|5307.6|5301.6|5305.6|5299.6|8
1640012750000|2021-12-20 15:05:50|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|8
1640012760000|2021-12-20 15:06:00|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|0
1640012770000|2021-12-20 15:06:10|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|0
1640012780000|2021-12-20 15:06:20|5306.2|5300.2|5305.7|5299.7|5306.2|5300.2|5305.7|5299.7|0
1640012790000|2021-12-20 15:06:30|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|4
1640012800000|2021-12-20 15:06:40|5306|5300|5309.4|5303.4|5309.4|5303.4|5306|5300|3
1640012810000|2021-12-20 15:06:50|5309.2|5303.2|5307.4|5301.4|5309.2|5303.2|5307.4|5301.4|3
1640012820000|2021-12-20 15:07:00|5307.1|5301.1|5306.4|5300.4|5307.1|5301.1|5306.4|5300.4|1
1640012830000|2021-12-20 15:07:10|5306.2|5300.2|5305.9|5299.9|5306.2|5300.2|5305.9|5299.9|1
1640012850000|2021-12-20 15:07:30|5306.1|5300.1|5307.7|5301.7|5307.7|5301.7|5306.1|5300.1|1
1640012860000|2021-12-20 15:07:40|5307.6|5301.6|5306.4|5300.4|5307.6|5301.6|5306.4|5300.4|2
1640012870000|2021-12-20 15:07:50|||||||||5
1640012880000|2021-12-20 15:08:00|5308.2|5302.2|5308.4|5302.4|5308.4|5302.4|5308.2|5302.2|3
1640012890000|2021-12-20 15:08:10|5308.1|5302.1|5308.4|5302.4|5308.4|5302.4|5308|5302|3
1640012900000|2021-12-20 15:08:20|5308.2|5302.2|5305.2|5299.2|5308.2|5302.2|5305.2|5299.2|3
1640012910000|2021-12-20 15:08:30|5302.4|5296.4|5301.7|5295.7|5302.4|5296.4|5301.6|5295.6|2
1640012920000|2021-12-20 15:08:40|5301.6|5295.6|5306.2|5300.2|5306.2|5300.2|5301.6|5295.6|5
1640012930000|2021-12-20 15:08:50|5306.4|5300.4|5306.1|5300.1|5307.2|5301.2|5306.1|5300.1|3
1640012940000|2021-12-20 15:09:00|5306.2|5300.2|5304.2|5298.2|5306.2|5300.2|5304.1|5298.1|2
1640012950000|2021-12-20 15:09:10|5303.7|5297.7|5304.2|5298.2|5304.9|5298.9|5303.7|5297.7|1
1640012960000|2021-12-20 15:09:20|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1640012970000|2021-12-20 15:09:30|5304.2|5298.2|5302.2|5296.2|5304.2|5298.2|5302.1|5296.1|5
1640012980000|2021-12-20 15:09:40|5302.1|5296.1|5304.1|5298.1|5304.1|5298.1|5302.1|5296.1|4
1640012990000|2021-12-20 15:09:50|5304.2|5298.2|5304.1|5298.1|5304.2|5298.2|5304.1|5298.1|10
1640013000000|2021-12-20 15:10:00|5303.4|5297.4|5303.4|5297.4|5304.7|5298.7|5303.2|5297.2|3
1640013010000|2021-12-20 15:10:10|5303.2|5297.2|5303.7|5297.7|5303.7|5297.7|5302.9|5296.9|1
1640013020000|2021-12-20 15:10:20|5303.2|5297.2|5303.2|5297.2|5303.4|5297.4|5303.2|5297.2|3
1640013030000|2021-12-20 15:10:30|5303.4|5297.4|5303.4|5297.4|5303.7|5297.7|5303.2|5297.2|5
1640013040000|2021-12-20 15:10:40|5303.7|5297.7|5303.2|5297.2|5303.7|5297.7|5303.2|5297.2|2
1640013050000|2021-12-20 15:10:50|5303.1|5297.1|5303.7|5297.7|5304.1|5298.1|5302.1|5296.1|4
1640013060000|2021-12-20 15:11:00|5302.9|5296.9|5304.2|5298.2|5304.2|5298.2|5302.9|5296.9|0
1640013070000|2021-12-20 15:11:10|5304.6|5298.6|5304.2|5298.2|5304.7|5298.7|5304.2|5298.2|4
1640013080000|2021-12-20 15:11:20|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1640013090000|2021-12-20 15:11:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|4
1640013100000|2021-12-20 15:11:40|5303.7|5297.7|5304.7|5298.7|5304.7|5298.7|5303.7|5297.7|20
1640013110000|2021-12-20 15:11:50|5311.4|5305.4|5310.9|5304.9|5311.4|5305.4|5310.6|5304.6|6
1640013120000|2021-12-20 15:12:00|5310.6|5304.6|5312.4|5306.4|5312.4|5306.4|5308.4|5302.4|7
1640013130000|2021-12-20 15:12:10|5312.9|5306.9|5309.2|5303.2|5312.9|5306.9|5309.2|5303.2|5
1640013140000|2021-12-20 15:12:20|5309.4|5303.4|5309.6|5303.6|5310.5|5304.5|5308.9|5302.9|5
1640013150000|2021-12-20 15:12:30|5308.1|5302.1|5309.6|5303.6|5309.6|5303.6|5308.1|5302.1|2
1640013160000|2021-12-20 15:12:40|5307.2|5301.2|5306.9|5300.9|5307.2|5301.2|5306.9|5300.9|11
1640013170000|2021-12-20 15:12:50|5306.7|5300.7|5305.9|5299.9|5306.7|5300.7|5305.9|5299.9|1
1640013180000|2021-12-20 15:13:00|5305.5|5299.5|5305.9|5299.9|5305.9|5299.9|5305.5|5299.5|5
1640013190000|2021-12-20 15:13:10|5306|5300|5309.4|5303.4|5309.4|5303.4|5306|5300|3
1640013200000|2021-12-20 15:13:20|5308.9|5302.9|5306.4|5300.4|5308.9|5302.9|5306.4|5300.4|7
1640013210000|2021-12-20 15:13:30|5305.4|5299.4|5303.9|5297.9|5306.4|5300.4|5303.9|5297.9|24
1640013220000|2021-12-20 15:13:40|||||||||2
1640013230000|2021-12-20 15:13:50|5303.7|5297.7|5303.9|5297.9|5303.9|5297.9|5303.7|5297.7|2
1640013240000|2021-12-20 15:14:00|5303.7|5297.7|5300.4|5294.4|5303.9|5297.9|5300.4|5294.4|10
1640013250000|2021-12-20 15:14:10|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1640013260000|2021-12-20 15:14:20|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.7|5295.7|7
1640013270000|2021-12-20 15:14:30|5302.7|5296.7|5303.4|5297.4|5303.4|5297.4|5302.7|5296.7|1
1640013280000|2021-12-20 15:14:40|5303.5|5297.5|5305.4|5299.4|5305.4|5299.4|5303.5|5297.5|8
1640013290000|2021-12-20 15:14:50|||||||||1
1640013300000|2021-12-20 15:15:00|5305.2|5299.2|5304.4|5298.4|5305.2|5299.2|5304.4|5298.4|1
1640013310000|2021-12-20 15:15:10|5301.7|5295.7|5301.9|5295.9|5301.9|5295.9|5301.5|5295.5|4
1640013320000|2021-12-20 15:15:20|5301.7|5295.7|5301.4|5295.4|5302.9|5296.9|5301.4|5295.4|0
1640013330000|2021-12-20 15:15:30|5300.9|5294.9|5305.4|5299.4|5305.4|5299.4|5300.7|5294.7|12
1640013340000|2021-12-20 15:15:40|5304.9|5298.9|5305.2|5299.2|5305.2|5299.2|5304.9|5298.9|3
1640013350000|2021-12-20 15:15:50|5304.9|5298.9|5302.7|5296.7|5304.9|5298.9|5302.7|5296.7|2
1640013360000|2021-12-20 15:16:00|5302.2|5296.2|5302.7|5296.7|5303.7|5297.7|5300.4|5294.4|19
1640013370000|2021-12-20 15:16:10|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.2|5296.2|9
1640013380000|2021-12-20 15:16:20|5302.2|5296.2|5302.7|5296.7|5302.9|5296.9|5302.2|5296.2|2
1640013390000|2021-12-20 15:16:30|5302.4|5296.4|5302.2|5296.2|5302.4|5296.4|5301.9|5295.9|5
1640013400000|2021-12-20 15:16:40|5306.1|5300.1|5306.2|5300.2|5306.2|5300.2|5306.1|5300.1|3
1640013410000|2021-12-20 15:16:50|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|1
1640013420000|2021-12-20 15:17:00|5305.2|5299.2|5305.4|5299.4|5305.4|5299.4|5304.5|5298.5|1
1640013430000|2021-12-20 15:17:10|5306.2|5300.2|5307.4|5301.4|5307.4|5301.4|5306.2|5300.2|2
1640013440000|2021-12-20 15:17:20|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.7|5301.7|7
1640013450000|2021-12-20 15:17:30|5306.4|5300.4|5306.9|5300.9|5307.2|5301.2|5306.4|5300.4|17
1640013460000|2021-12-20 15:17:40|5306.5|5300.5|5306.4|5300.4|5306.5|5300.5|5306.4|5300.4|2
1640013480000|2021-12-20 15:18:00|5305.9|5299.9|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|1
1640013490000|2021-12-20 15:18:10|5306.2|5300.2|5305.9|5299.9|5306.2|5300.2|5305.9|5299.9|0
1640013510000|2021-12-20 15:18:30|5309.1|5303.1|5308.7|5302.7|5309.1|5303.1|5308.7|5302.7|6
1640013520000|2021-12-20 15:18:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|2
1640013530000|2021-12-20 15:18:50|5309.4|5303.4|5310.2|5304.2|5310.2|5304.2|5309.4|5303.4|1
1640013540000|2021-12-20 15:19:00|5310.1|5304.1|5310.2|5304.2|5310.2|5304.2|5310.1|5304.1|1
1640013560000|2021-12-20 15:19:20|5310.1|5304.1|5308.9|5302.9|5310.1|5304.1|5308.9|5302.9|0
1640013570000|2021-12-20 15:19:30|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1640013580000|2021-12-20 15:19:40|5308.4|5302.4|5308.7|5302.7|5311.4|5305.4|5307.2|5301.2|21
1640013590000|2021-12-20 15:19:50|5310.9|5304.9|5310.7|5304.7|5310.9|5304.9|5309.1|5303.1|14
1640013600000|2021-12-20 15:20:00|5310.6|5304.6|5310.4|5304.4|5310.6|5304.6|5310.2|5304.2|5
1640013610000|2021-12-20 15:20:10|||||||||1
1640013620000|2021-12-20 15:20:20|5310.2|5304.2|5309.4|5303.4|5310.4|5304.4|5309.4|5303.4|0
1640013630000|2021-12-20 15:20:30|5308.7|5302.7|5305.9|5299.9|5308.7|5302.7|5305.9|5299.9|3
1640013640000|2021-12-20 15:20:40|5305.6|5299.6|5302.7|5296.7|5305.6|5299.6|5302.7|5296.7|1
1640013650000|2021-12-20 15:20:50|5302.6|5296.6|5303.2|5297.2|5303.7|5297.7|5301.9|5295.9|6
1640013660000|2021-12-20 15:21:00|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|0
1640013670000|2021-12-20 15:21:10|5299.7|5293.7|5299|5293|5300.9|5294.9|5299|5293|7
1640013680000|2021-12-20 15:21:20|5298.1|5292.1|5297.6|5291.6|5298.1|5292.1|5297.6|5291.6|0
1640013690000|2021-12-20 15:21:30|5294.6|5288.6|5292.6|5286.6|5294.6|5288.6|5292.6|5286.6|22
1640013700000|2021-12-20 15:21:40|5292.7|5286.7|5294.4|5288.4|5294.4|5288.4|5292.7|5286.7|2
1640013710000|2021-12-20 15:21:50|5294.2|5288.2|5296.4|5290.4|5296.4|5290.4|5293.7|5287.7|3
1640013720000|2021-12-20 15:22:00|5296.2|5290.2|5294.1|5288.1|5296.2|5290.2|5292.7|5286.7|4
1640013730000|2021-12-20 15:22:10|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1640013740000|2021-12-20 15:22:20|5294.4|5288.4|5296.4|5290.4|5296.4|5290.4|5294.4|5288.4|1
1640013750000|2021-12-20 15:22:30|5297.2|5291.2|5298.4|5292.4|5298.4|5292.4|5297.2|5291.2|5
1640013760000|2021-12-20 15:22:40|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1640013770000|2021-12-20 15:22:50|5297.9|5291.9|5300.5|5294.5|5300.5|5294.5|5297.9|5291.9|123
1640013780000|2021-12-20 15:23:00|5300.4|5294.4|5296|5290|5300.4|5294.4|5293.6|5287.6|11
1640013790000|2021-12-20 15:23:10|5295.9|5289.9|5295.4|5289.4|5296|5290|5294.9|5288.9|0
1640013800000|2021-12-20 15:23:20|5295|5289|5294.4|5288.4|5295|5289|5294.4|5288.4|2
1640013810000|2021-12-20 15:23:30|5292.9|5286.9|5293|5287|5293|5287|5292.9|5286.9|1
1640013820000|2021-12-20 15:23:40|5291.4|5285.4|5285.4|5279.4|5291.4|5285.4|5285.4|5279.4|3
1640013830000|2021-12-20 15:23:50|5285|5279|5284|5278|5285|5279|5284|5278|2
1640013840000|2021-12-20 15:24:00|5283.5|5277.5|5283.6|5277.6|5283.6|5277.6|5282|5276|5
1640013850000|2021-12-20 15:24:10|5282.1|5276.1|5281|5275|5282.1|5276.1|5281|5275|10
1640013860000|2021-12-20 15:24:20|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|6
1640013870000|2021-12-20 15:24:30|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1640013880000|2021-12-20 15:24:40|5278.5|5272.5|5276.5|5270.5|5278.5|5272.5|5275.5|5269.5|3
1640013890000|2021-12-20 15:24:50|5277|5271|5276.1|5270.1|5277|5271|5276.1|5270.1|0
1640013900000|2021-12-20 15:25:00|5276.6|5270.6|5280.1|5274.1|5280.1|5274.1|5276.6|5270.6|5
1640013910000|2021-12-20 15:25:10|5281|5275|5284.7|5278.7|5284.7|5278.7|5281|5275|4
1640013920000|2021-12-20 15:25:20|5285.5|5279.5|5275.9|5269.9|5285.5|5279.5|5275.9|5269.9|10
1640013930000|2021-12-20 15:25:30|5276.4|5270.4|5277.6|5271.6|5277.6|5271.6|5275.9|5269.9|8
1640013940000|2021-12-20 15:25:40|5272.8|5266.8|5270.3|5264.3|5273.6|5267.6|5269.8|5263.8|18
1640013950000|2021-12-20 15:25:50|5270.4|5264.4|5270.9|5264.9|5270.9|5264.9|5267.4|5261.4|24
1640013960000|2021-12-20 15:26:00|5272.1|5266.1|5273.4|5267.4|5274.8|5268.8|5272.1|5266.1|2
1640013970000|2021-12-20 15:26:10|5273.8|5267.8|5268.8|5262.8|5274.6|5268.6|5267.6|5261.6|18
1640013980000|2021-12-20 15:26:20|5268.9|5262.9|5269.8|5263.8|5269.8|5263.8|5268.9|5262.9|0
1640013990000|2021-12-20 15:26:30|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|3
1640014000000|2021-12-20 15:26:40|5271.1|5265.1|5271.9|5265.9|5271.9|5265.9|5271.1|5265.1|8
1640014010000|2021-12-20 15:26:50|5271.5|5265.5|5270.8|5264.8|5272.4|5266.4|5270.8|5264.8|5
1640014020000|2021-12-20 15:27:00|5270.9|5264.9|5272.5|5266.5|5272.5|5266.5|5270.9|5264.9|2
1640014030000|2021-12-20 15:27:10|5273.3|5267.3|5273.8|5267.8|5273.8|5267.8|5273.3|5267.3|2
1640014040000|2021-12-20 15:27:20|5273.6|5267.6|5276.3|5270.3|5276.8|5270.8|5273.6|5267.6|9
1640014050000|2021-12-20 15:27:30|5276.4|5270.4|5277.4|5271.4|5277.4|5271.4|5276.4|5270.4|2
1640014060000|2021-12-20 15:27:40|5277.3|5271.3|5278.3|5272.3|5278.4|5272.4|5277.3|5271.3|5
1640014070000|2021-12-20 15:27:50|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|1
1640014080000|2021-12-20 15:28:00|5279.3|5273.3|5274.8|5268.8|5279.3|5273.3|5274.8|5268.8|3
1640014090000|2021-12-20 15:28:10|5274.6|5268.6|5274.8|5268.8|5274.8|5268.8|5274.3|5268.3|0
1640014100000|2021-12-20 15:28:20|5274.6|5268.6|5273.4|5267.4|5274.6|5268.6|5272.6|5266.6|4
1640014120000|2021-12-20 15:28:40|5273.3|5267.3|5273.4|5267.4|5273.4|5267.4|5273.1|5267.1|1
1640014130000|2021-12-20 15:28:50|5273.3|5267.3|5273.8|5267.8|5273.9|5267.9|5273.3|5267.3|0
1640014140000|2021-12-20 15:29:00|5273.4|5267.4|5273.9|5267.9|5273.9|5267.9|5272.1|5266.1|4
1640014150000|2021-12-20 15:29:10|5273.3|5267.3|5272.3|5266.3|5273.3|5267.3|5272.1|5266.1|6
1640014160000|2021-12-20 15:29:20|5271.9|5265.9|5270.9|5264.9|5272.4|5266.4|5270.9|5264.9|2
1640014170000|2021-12-20 15:29:30|5271.4|5265.4|5270.8|5264.8|5271.9|5265.9|5270.8|5264.8|8
1640014180000|2021-12-20 15:29:40|5270.9|5264.9|5271.3|5265.3|5271.3|5265.3|5270.3|5264.3|2
1640014190000|2021-12-20 15:29:50|5271.1|5265.1|5271.6|5265.6|5271.8|5265.8|5271.1|5265.1|3
1640014200000|2021-12-20 15:30:00|5271.3|5265.3|5271.3|5265.3|5271.8|5265.8|5271.3|5265.3|6
1640014220000|2021-12-20 15:30:20|||||||||1
1640014230000|2021-12-20 15:30:30|5270.3|5264.3|5269.8|5263.8|5270.8|5264.8|5269.4|5263.4|2
1640014240000|2021-12-20 15:30:40|5269.9|5263.9|5269.8|5263.8|5269.9|5263.9|5269.8|5263.8|0
1640014250000|2021-12-20 15:30:50|5267.1|5261.1|5266.3|5260.3|5267.1|5261.1|5266.3|5260.3|9
1640014260000|2021-12-20 15:31:00|5266.6|5260.6|5268.3|5262.3|5268.4|5262.4|5266.6|5260.6|8
1640014270000|2021-12-20 15:31:10|5268.4|5262.4|5269.1|5263.1|5269.1|5263.1|5268.4|5262.4|0
1640014280000|2021-12-20 15:31:20|5268.9|5262.9|5266.8|5260.8|5268.9|5262.9|5266.8|5260.8|6
1640014290000|2021-12-20 15:31:30|5267.3|5261.3|5269.6|5263.6|5269.6|5263.6|5267.3|5261.3|1
1640014300000|2021-12-20 15:31:40|5269.1|5263.1|5269.6|5263.6|5269.8|5263.8|5269.1|5263.1|2
1640014310000|2021-12-20 15:31:50|5269.1|5263.1|5262.9|5256.9|5269.1|5263.1|5262.3|5256.3|21
1640014320000|2021-12-20 15:32:00|5262.3|5256.3|5265.9|5259.9|5265.9|5259.9|5261.3|5255.3|12
1640014330000|2021-12-20 15:32:10|5266.3|5260.3|5265.9|5259.9|5266.3|5260.3|5265.8|5259.8|0
1640014340000|2021-12-20 15:32:20|5266.3|5260.3|5267.1|5261.1|5267.4|5261.4|5266.3|5260.3|3
1640014350000|2021-12-20 15:32:30|5263.9|5257.9|5264.9|5258.9|5264.9|5258.9|5263.9|5257.9|1
1640014360000|2021-12-20 15:32:40|5265|5259|5269.8|5263.8|5269.8|5263.8|5265|5259|21
1640014370000|2021-12-20 15:32:50|5268.3|5262.3|5268.4|5262.4|5268.9|5262.9|5268.3|5262.3|7
1640014380000|2021-12-20 15:33:00|5268.9|5262.9|5269.6|5263.6|5270.1|5264.1|5268.9|5262.9|3
1640014390000|2021-12-20 15:33:10|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.6|5263.6|22
1640014400000|2021-12-20 15:33:20|5266.9|5260.9|5264.8|5258.8|5266.9|5260.9|5264.8|5258.8|9
1640014410000|2021-12-20 15:33:30|5264.5|5258.5|5263.3|5257.3|5264.5|5258.5|5263.1|5257.1|1
1640014420000|2021-12-20 15:33:40|5263.6|5257.6|5262.9|5256.9|5263.6|5257.6|5262.9|5256.9|0
1640014430000|2021-12-20 15:33:50|5262.8|5256.8|5261.3|5255.3|5262.8|5256.8|5261.3|5255.3|6
1640014440000|2021-12-20 15:34:00|5261.8|5255.8|5263.9|5257.9|5263.9|5257.9|5261.6|5255.6|18
1640014450000|2021-12-20 15:34:10|5263.8|5257.8|5262.6|5256.6|5263.8|5257.8|5262.6|5256.6|1
1640014460000|2021-12-20 15:34:20|5261.9|5255.9|5263.3|5257.3|5263.3|5257.3|5261.8|5255.8|1
1640014470000|2021-12-20 15:34:30|5263.4|5257.4|5265.8|5259.8|5265.8|5259.8|5263.4|5257.4|2
1640014480000|2021-12-20 15:34:40|5265.9|5259.9|5266.3|5260.3|5266.6|5260.6|5265.8|5259.8|3
1640014490000|2021-12-20 15:34:50|5266.6|5260.6|5263.3|5257.3|5266.8|5260.8|5263.3|5257.3|32
1640014500000|2021-12-20 15:35:00|5262.8|5256.8|5265.4|5259.4|5265.4|5259.4|5262.8|5256.8|16
1640014510000|2021-12-20 15:35:10|5267.3|5261.3|5267.9|5261.9|5269.8|5263.8|5267.3|5261.3|15
1640014520000|2021-12-20 15:35:20|5267.5|5261.5|5268.9|5262.9|5268.9|5262.9|5267.5|5261.5|1
1640014530000|2021-12-20 15:35:30|||||||||11
1640014540000|2021-12-20 15:35:40|5268.5|5262.5|5268.4|5262.4|5269|5263|5267.9|5261.9|11
1640014550000|2021-12-20 15:35:50|5268.3|5262.3|5269.3|5263.3|5269.3|5263.3|5267.9|5261.9|5
1640014560000|2021-12-20 15:36:00|5269.8|5263.8|5267.9|5261.9|5269.8|5263.8|5267.5|5261.5|10
1640014570000|2021-12-20 15:36:10|5267.8|5261.8|5267.3|5261.3|5267.8|5261.8|5267.3|5261.3|5
1640014580000|2021-12-20 15:36:20|5266.9|5260.9|5264.8|5258.8|5266.9|5260.9|5264.5|5258.5|1
1640014590000|2021-12-20 15:36:30|5264|5258|5264.3|5258.3|5264.3|5258.3|5263.6|5257.6|3
1640014600000|2021-12-20 15:36:40|5263.9|5257.9|5265.4|5259.4|5265.4|5259.4|5263.8|5257.8|21
1640014610000|2021-12-20 15:36:50|5265|5259|5265|5259|5267|5261|5264.4|5258.4|11
1640014620000|2021-12-20 15:37:00|5265.4|5259.4|5268.9|5262.9|5268.9|5262.9|5265.4|5259.4|5
1640014630000|2021-12-20 15:37:10|||||||||2
1640014640000|2021-12-20 15:37:20|5268.8|5262.8|5266.8|5260.8|5268.8|5262.8|5266.8|5260.8|1
1640014650000|2021-12-20 15:37:30|5265.9|5259.9|5266.5|5260.5|5266.5|5260.5|5265.9|5259.9|4
1640014660000|2021-12-20 15:37:40|5264.7|5258.7|5261.6|5255.6|5266.3|5260.3|5261.6|5255.6|13
1640014670000|2021-12-20 15:37:50|5261.3|5255.3|5261.3|5255.3|5261.4|5255.4|5261.3|5255.3|2
1640014680000|2021-12-20 15:38:00|5263.8|5257.8|5263.4|5257.4|5263.9|5257.9|5263.4|5257.4|41
1640014690000|2021-12-20 15:38:10|5262.5|5256.5|5263.3|5257.3|5263.3|5257.3|5262.5|5256.5|13
1640014700000|2021-12-20 15:38:20|5262.8|5256.8|5263|5257|5263.4|5257.4|5262.8|5256.8|4
1640014710000|2021-12-20 15:38:30|5264|5258|5264.1|5258.1|5264.1|5258.1|5264|5258|1
1640014720000|2021-12-20 15:38:40|5264|5258|5265.1|5259.1|5265.1|5259.1|5264|5258|2
1640014730000|2021-12-20 15:38:50|5265.2|5259.2|5262.5|5256.5|5266.4|5260.4|5262.5|5256.5|3
1640014740000|2021-12-20 15:39:00|5264|5258|5264.5|5258.5|5265|5259|5264|5258|1
1640014750000|2021-12-20 15:39:10|5265|5259|5266.6|5260.6|5266.6|5260.6|5263.5|5257.5|12
1640014760000|2021-12-20 15:39:20|5266.4|5260.4|5264.6|5258.6|5266.4|5260.4|5264.5|5258.5|0
1640014770000|2021-12-20 15:39:30|5264.5|5258.5|5264.6|5258.6|5264.6|5258.6|5264.5|5258.5|0
1640014780000|2021-12-20 15:39:40|5265|5259|5266.1|5260.1|5266.1|5260.1|5265|5259|0
1640014790000|2021-12-20 15:39:50|5265.9|5259.9|5264.5|5258.5|5265.9|5259.9|5264.5|5258.5|1
1640014800000|2021-12-20 15:40:00|5264.6|5258.6|5265|5259|5265|5259|5264|5258|7
1640014810000|2021-12-20 15:40:10|5265.1|5259.1|5262.9|5256.9|5265.1|5259.1|5262.9|5256.9|16
1640014820000|2021-12-20 15:40:20|5262.8|5256.8|5262|5256|5262.8|5256.8|5261.4|5255.4|1
1640014830000|2021-12-20 15:40:30|5262.1|5256.1|5266|5260|5266|5260|5262.1|5256.1|1
1640014840000|2021-12-20 15:40:40|5265.9|5259.9|5266|5260|5266|5260|5265.9|5259.9|45
1640014850000|2021-12-20 15:40:50|5265.9|5259.9|5265.6|5259.6|5265.9|5259.9|5264.5|5258.5|1
1640014860000|2021-12-20 15:41:00|5266|5260|5267.5|5261.5|5267.5|5261.5|5265.6|5259.6|4
1640014870000|2021-12-20 15:41:10|5268.4|5262.4|5267.5|5261.5|5268.5|5262.5|5267.5|5261.5|1
1640014880000|2021-12-20 15:41:20|5267.9|5261.9|5268.5|5262.5|5268.5|5262.5|5267.5|5261.5|4
1640014890000|2021-12-20 15:41:30|5273.5|5267.5|5271.5|5265.5|5275.1|5269.1|5270.4|5264.4|30
1640014900000|2021-12-20 15:41:40|5271.6|5265.6|5272|5266|5272|5266|5271.4|5265.4|0
1640014910000|2021-12-20 15:41:50|5271.4|5265.4|5275.5|5269.5|5275.5|5269.5|5271.4|5265.4|4
1640014920000|2021-12-20 15:42:00|5275.9|5269.9|5278.9|5272.9|5279.9|5273.9|5275.9|5269.9|2
1640014930000|2021-12-20 15:42:10|5279.4|5273.4|5280.1|5274.1|5280.1|5274.1|5278.9|5272.9|72
1640014940000|2021-12-20 15:42:20|5281.6|5275.6|5282.4|5276.4|5282.6|5276.6|5281.6|5275.6|1
1640014950000|2021-12-20 15:42:30|5282.5|5276.5|5282.5|5276.5|5283.5|5277.5|5282.5|5276.5|0
1640014960000|2021-12-20 15:42:40|5283|5277|5282|5276|5283.5|5277.5|5282|5276|11
1640014970000|2021-12-20 15:42:50|5281.9|5275.9|5279.6|5273.6|5281.9|5275.9|5279.5|5273.5|3
1640014980000|2021-12-20 15:43:00|5280.4|5274.4|5283.5|5277.5|5283.5|5277.5|5279.5|5273.5|6
1640014990000|2021-12-20 15:43:10|5283.4|5277.4|5281.6|5275.6|5283.5|5277.5|5281.6|5275.6|6
1640015000000|2021-12-20 15:43:20|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.1|5275.1|0
1640015010000|2021-12-20 15:43:30|5282|5276|5283.8|5277.8|5284.1|5278.1|5282|5276|2
1640015020000|2021-12-20 15:43:40|5282.1|5276.1|5280.5|5274.5|5282.1|5276.1|5280.4|5274.4|9
1640015030000|2021-12-20 15:43:50|5280.3|5274.3|5279.5|5273.5|5280.3|5274.3|5279.5|5273.5|0
1640015040000|2021-12-20 15:44:00|5279.9|5273.9|5280.5|5274.5|5280.5|5274.5|5279|5273|4
1640015050000|2021-12-20 15:44:10|5281|5275|5281.4|5275.4|5282|5276|5281|5275|8
1640015060000|2021-12-20 15:44:20|5281|5275|5279.4|5273.4|5281|5275|5279.4|5273.4|0
1640015070000|2021-12-20 15:44:30|5279.3|5273.3|5279.9|5273.9|5279.9|5273.9|5279.3|5273.3|6
1640015080000|2021-12-20 15:44:40|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|0
1640015090000|2021-12-20 15:44:50|5278.4|5272.4|5281.4|5275.4|5282|5276|5278.4|5272.4|6
1640015100000|2021-12-20 15:45:00|5281|5275|5280.9|5274.9|5281|5275|5280.5|5274.5|6
1640015110000|2021-12-20 15:45:10|5281|5275|5283.4|5277.4|5283.4|5277.4|5281|5275|1
1640015120000|2021-12-20 15:45:20|5283.3|5277.3|5282.9|5276.9|5283.3|5277.3|5282.9|5276.9|1
1640015130000|2021-12-20 15:45:30|5282.4|5276.4|5281.4|5275.4|5282.4|5276.4|5281.4|5275.4|1
1640015140000|2021-12-20 15:45:40|5279.5|5273.5|5279.9|5273.9|5280|5274|5279.3|5273.3|2
1640015150000|2021-12-20 15:45:50|5280|5274|5277.4|5271.4|5280|5274|5277.4|5271.4|1
1640015160000|2021-12-20 15:46:00|5278|5272|5278|5272|5278|5272|5278|5272|8
1640015180000|2021-12-20 15:46:20|5278.5|5272.5|5276.1|5270.1|5278.5|5272.5|5276.1|5270.1|2
1640015200000|2021-12-20 15:46:40|5276|5270|5276|5270|5276|5270|5276|5270|0
1640015210000|2021-12-20 15:46:50|5275.8|5269.8|5275.5|5269.5|5276|5270|5275.5|5269.5|1
1640015220000|2021-12-20 15:47:00|5274.5|5268.5|5275.5|5269.5|5275.5|5269.5|5274.5|5268.5|1
1640015230000|2021-12-20 15:47:10|5275.7|5269.7|5276.5|5270.5|5277|5271|5275.7|5269.7|2
1640015240000|2021-12-20 15:47:20|5275.5|5269.5|5275.4|5269.4|5275.6|5269.6|5275.4|5269.4|3
1640015260000|2021-12-20 15:47:40|5275.3|5269.3|5274.1|5268.1|5275.3|5269.3|5274|5268|1
1640015270000|2021-12-20 15:47:50|5274.5|5268.5|5275.5|5269.5|5275.5|5269.5|5274.5|5268.5|2
1640015280000|2021-12-20 15:48:00|||||||||1
1640015300000|2021-12-20 15:48:20|5274.5|5268.5|5274|5268|5275|5269|5274|5268|4
1640015310000|2021-12-20 15:48:30|5273.8|5267.8|5271|5265|5273.8|5267.8|5271|5265|1
1640015320000|2021-12-20 15:48:40|5270.9|5264.9|5270.9|5264.9|5270.9|5264.9|5270.9|5264.9|0
1640015330000|2021-12-20 15:48:50|5270.8|5264.8|5271|5265|5271|5265|5269.5|5263.5|1
1640015340000|2021-12-20 15:49:00|5270.9|5264.9|5270.1|5264.1|5270.9|5264.9|5270|5264|1
1640015350000|2021-12-20 15:49:10|5271.4|5265.4|5272.4|5266.4|5273|5267|5271.4|5265.4|3
1640015360000|2021-12-20 15:49:20|5272|5266|5272.4|5266.4|5273.5|5267.5|5272|5266|17
1640015380000|2021-12-20 15:49:40|5271.9|5265.9|5272.5|5266.5|5272.5|5266.5|5270.9|5264.9|10
1640015390000|2021-12-20 15:49:50|5273|5267|5272.5|5266.5|5273|5267|5272.5|5266.5|1
1640015400000|2021-12-20 15:50:00|5273|5267|5273|5267|5273|5267|5272.9|5266.9|0
1640015410000|2021-12-20 15:50:10|5273.5|5267.5|5281.5|5275.5|5282.5|5276.5|5273.5|5267.5|9
1640015420000|2021-12-20 15:50:20|5282.6|5276.6|5283|5277|5283.2|5277.2|5282.5|5276.5|57
1640015430000|2021-12-20 15:50:30|5282.4|5276.4|5282.5|5276.5|5284|5278|5281.9|5275.9|14
1640015440000|2021-12-20 15:50:40|5285|5279|5283.6|5277.6|5285|5279|5283.6|5277.6|4
1640015450000|2021-12-20 15:50:50|5284|5278|5286|5280|5286.1|5280.1|5284|5278|4
1640015460000|2021-12-20 15:51:00|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5285.6|5279.6|4
1640015470000|2021-12-20 15:51:10|5285.6|5279.6|5286.1|5280.1|5286.1|5280.1|5285.6|5279.6|4
1640015480000|2021-12-20 15:51:20|5286|5280|5286|5280|5286|5280|5286|5280|3
1640015490000|2021-12-20 15:51:30|5285.6|5279.6|5286|5280|5286|5280|5285.6|5279.6|9
1640015500000|2021-12-20 15:51:40|5284.3|5278.3|5283.9|5277.9|5284.3|5278.3|5283.9|5277.9|4
1640015530000|2021-12-20 15:52:10|5285|5279|5284.4|5278.4|5285|5279|5284.4|5278.4|1
1640015540000|2021-12-20 15:52:20|5283.9|5277.9|5281.9|5275.9|5283.9|5277.9|5281.9|5275.9|4
1640015550000|2021-12-20 15:52:30|5278.4|5272.4|5276.9|5270.9|5278.4|5272.4|5276.9|5270.9|1
1640015560000|2021-12-20 15:52:40|5277|5271|5274.4|5268.4|5278|5272|5274.4|5268.4|7
1640015570000|2021-12-20 15:52:50|||||||||1
1640015580000|2021-12-20 15:53:00|5274.5|5268.5|5276.6|5270.6|5276.6|5270.6|5274.5|5268.5|5
1640015590000|2021-12-20 15:53:10|5276.5|5270.5|5278|5272|5278|5272|5276.5|5270.5|6
1640015600000|2021-12-20 15:53:20|||||||||1
1640015610000|2021-12-20 15:53:30|5276.9|5270.9|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|1
1640015620000|2021-12-20 15:53:40|||||||||5
1640015630000|2021-12-20 15:53:50|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|1
1640015640000|2021-12-20 15:54:00|5273.5|5267.5|5272.5|5266.5|5273.5|5267.5|5272.1|5266.1|0
1640015650000|2021-12-20 15:54:10|5272|5266|5273.5|5267.5|5273.5|5267.5|5270.6|5264.6|50
1640015660000|2021-12-20 15:54:20|5272.6|5266.6|5272.5|5266.5|5272.6|5266.6|5272.5|5266.5|1
1640015670000|2021-12-20 15:54:30|5273|5267|5273.5|5267.5|5274.5|5268.5|5273|5267|13
1640015690000|2021-12-20 15:54:50|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|3
1640015700000|2021-12-20 15:55:00|5274|5268|5271|5265|5274|5268|5271|5265|0
1640015710000|2021-12-20 15:55:10|5272.5|5266.5|5274|5268|5275|5269|5272.5|5266.5|4
1640015720000|2021-12-20 15:55:20|5273.9|5267.9|5275.6|5269.6|5275.6|5269.6|5273.5|5267.5|0
1640015730000|2021-12-20 15:55:30|5275.5|5269.5|5274.5|5268.5|5275.5|5269.5|5274.5|5268.5|4
1640015750000|2021-12-20 15:55:50|5274.9|5268.9|5275|5269|5275|5269|5274.9|5268.9|0
1640015760000|2021-12-20 15:56:00|5274.9|5268.9|5273.4|5267.4|5274.9|5268.9|5273.4|5267.4|1
1640015770000|2021-12-20 15:56:10|5273|5267|5273|5267|5273|5267|5273|5267|0
1640015780000|2021-12-20 15:56:20|5272.9|5266.9|5273.6|5267.6|5273.6|5267.6|5272.5|5266.5|1
1640015790000|2021-12-20 15:56:30|5274|5268|5275.6|5269.6|5275.6|5269.6|5274|5268|5
1640015800000|2021-12-20 15:56:40|5275.5|5269.5|5275.6|5269.6|5275.6|5269.6|5275.5|5269.5|0
1640015810000|2021-12-20 15:56:50|5275.4|5269.4|5275.6|5269.6|5275.6|5269.6|5275.2|5269.2|1
1640015820000|2021-12-20 15:57:00|5275.5|5269.5|5275.1|5269.1|5275.6|5269.6|5275.1|5269.1|0
1640015830000|2021-12-20 15:57:10|5275|5269|5273.6|5267.6|5275|5269|5273.6|5267.6|3
1640015840000|2021-12-20 15:57:20|||||||||2
1640015850000|2021-12-20 15:57:30|5273|5267|5273|5267|5273|5267|5273|5267|1
1640015860000|2021-12-20 15:57:40|5272.5|5266.5|5272.9|5266.9|5273|5267|5272.5|5266.5|1
1640015870000|2021-12-20 15:57:50|5274.6|5268.6|5274.9|5268.9|5275|5269|5274.6|5268.6|5
1640015880000|2021-12-20 15:58:00|5274.4|5268.4|5274|5268|5274.4|5268.4|5274|5268|5
1640015890000|2021-12-20 15:58:10|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|1
1640015900000|2021-12-20 15:58:20|5271|5265|5270|5264|5271|5265|5270|5264|2
1640015910000|2021-12-20 15:58:30|5271|5265|5270.1|5264.1|5271|5265|5270.1|5264.1|4
1640015920000|2021-12-20 15:58:40|5270|5264|5270.1|5264.1|5270.1|5264.1|5270|5264|0
1640015930000|2021-12-20 15:58:50|5270|5264|5270|5264|5270|5264|5270|5264|0
1640015940000|2021-12-20 15:59:00|5270.1|5264.1|5268.1|5262.1|5270.1|5264.1|5267.7|5261.7|2
1640015950000|2021-12-20 15:59:10|5268.2|5262.2|5267.5|5261.5|5268.2|5262.2|5267.5|5261.5|4
1640015960000|2021-12-20 15:59:20|5268|5262|5270|5264|5270|5264|5268|5262|3
1640015970000|2021-12-20 15:59:30|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|0
1640015990000|2021-12-20 15:59:50|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|17
1640016000000|2021-12-20 16:00:00|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|1
1640016030000|2021-12-20 16:00:30|5269|5263|5268|5262|5269|5263|5268|5262|4
1640016040000|2021-12-20 16:00:40|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|1
1640016050000|2021-12-20 16:00:50|5267.4|5261.4|5265|5259|5267.4|5261.4|5264.5|5258.5|7
1640016060000|2021-12-20 16:01:00|5264.5|5258.5|5265|5259|5265.1|5259.1|5264.5|5258.5|1
1640016070000|2021-12-20 16:01:10|5264.9|5258.9|5265|5259|5265|5259|5264.9|5258.9|0
1640016080000|2021-12-20 16:01:20|5264.9|5258.9|5265|5259|5265|5259|5264.9|5258.9|0
1640016090000|2021-12-20 16:01:30|5264.9|5258.9|5266.9|5260.9|5267.4|5261.4|5264.9|5258.9|4
1640016100000|2021-12-20 16:01:40|5265.6|5259.6|5265|5259|5265.6|5259.6|5265|5259|10
1640016110000|2021-12-20 16:01:50|5264.9|5258.9|5264.9|5258.9|5265|5259|5264.5|5258.5|11
1640016120000|2021-12-20 16:02:00|5265.4|5259.4|5266.5|5260.5|5266.9|5260.9|5264.9|5258.9|2
1640016130000|2021-12-20 16:02:10|5266.9|5260.9|5268.6|5262.6|5268.6|5262.6|5266.9|5260.9|3
1640016140000|2021-12-20 16:02:20|5268.5|5262.5|5268.5|5262.5|5268.6|5262.6|5267.4|5261.4|11
1640016150000|2021-12-20 16:02:30|5268.6|5262.6|5268.5|5262.5|5268.6|5262.6|5268.4|5262.4|0
1640016160000|2021-12-20 16:02:40|5269.5|5263.5|5269.5|5263.5|5269.6|5263.6|5269.3|5263.3|3
1640016170000|2021-12-20 16:02:50|5269.4|5263.4|5269.5|5263.5|5269.6|5263.6|5269.4|5263.4|0
1640016180000|2021-12-20 16:03:00|5269.4|5263.4|5269|5263|5269.4|5263.4|5269|5263|0
1640016190000|2021-12-20 16:03:10|5269.5|5263.5|5269|5263|5269.5|5263.5|5269|5263|1
1640016200000|2021-12-20 16:03:20|5268.9|5262.9|5270|5264|5270|5264|5267.1|5261.1|13
1640016210000|2021-12-20 16:03:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1640016220000|2021-12-20 16:03:40|5269.4|5263.4|5269.6|5263.6|5269.6|5263.6|5269.4|5263.4|1
1640016230000|2021-12-20 16:03:50|5269.5|5263.5|5270.1|5264.1|5270.1|5264.1|5269.1|5263.1|1
1640016240000|2021-12-20 16:04:00|5270|5264|5269.6|5263.6|5270|5264|5269.1|5263.1|2
1640016250000|2021-12-20 16:04:10|5268.6|5262.6|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1640016260000|2021-12-20 16:04:20|5268.7|5262.7|5272|5266|5272|5266|5268.7|5262.7|2
1640016270000|2021-12-20 16:04:30|5273.1|5267.1|5273|5267|5273.2|5267.2|5272.7|5266.7|1
1640016280000|2021-12-20 16:04:40|5272.5|5266.5|5273.1|5267.1|5273.1|5267.1|5272.5|5266.5|14
1640016290000|2021-12-20 16:04:50|5273|5267|5272.1|5266.1|5273|5267|5272|5266|2
1640016300000|2021-12-20 16:05:00|5272|5266|5273|5267|5273|5267|5271.5|5265.5|54
1640016320000|2021-12-20 16:05:20|5272.9|5266.9|5270.5|5264.5|5272.9|5266.9|5270.5|5264.5|1
1640016330000|2021-12-20 16:05:30|5269.7|5263.7|5269|5263|5270|5264|5267.6|5261.6|1
1640016340000|2021-12-20 16:05:40|5267.1|5261.1|5266.1|5260.1|5267.5|5261.5|5266.1|5260.1|12
1640016360000|2021-12-20 16:06:00|5266|5260|5266.1|5260.1|5266.1|5260.1|5264.6|5258.6|11
1640016370000|2021-12-20 16:06:10|||||||||3
1640016380000|2021-12-20 16:06:20|5266.2|5260.2|5268.6|5262.6|5268.6|5262.6|5266.2|5260.2|13
1640016400000|2021-12-20 16:06:40|5268|5262|5267.6|5261.6|5268.1|5262.1|5267.6|5261.6|20
1640016410000|2021-12-20 16:06:50|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|0
1640016420000|2021-12-20 16:07:00|5267.1|5261.1|5266.6|5260.6|5267.1|5261.1|5266.6|5260.6|3
1640016430000|2021-12-20 16:07:10|5267.1|5261.1|5269.6|5263.6|5269.6|5263.6|5267.1|5261.1|7
1640016440000|2021-12-20 16:07:20|5268.6|5262.6|5268|5262|5268.6|5262.6|5268|5262|4
1640016450000|2021-12-20 16:07:30|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|15
1640016460000|2021-12-20 16:07:40|5266|5260|5266|5260|5266|5260|5266|5260|3
1640016470000|2021-12-20 16:07:50|5266.5|5260.5|5267|5261|5267|5261|5266.5|5260.5|1
1640016480000|2021-12-20 16:08:00|||||||||2
1640016490000|2021-12-20 16:08:10|5266.9|5260.9|5267|5261|5267|5261|5266.9|5260.9|2
1640016500000|2021-12-20 16:08:20|5266.5|5260.5|5269.1|5263.1|5269.5|5263.5|5266.5|5260.5|10
1640016510000|2021-12-20 16:08:30|5269|5263|5267.6|5261.6|5269|5263|5267.6|5261.6|1
1640016520000|2021-12-20 16:08:40|5268|5262|5267|5261|5268|5262|5266.5|5260.5|2
1640016530000|2021-12-20 16:08:50|5266.9|5260.9|5265.9|5259.9|5267|5261|5265.9|5259.9|0
1640016540000|2021-12-20 16:09:00|5266|5260|5266.1|5260.1|5266.1|5260.1|5266|5260|0
1640016560000|2021-12-20 16:09:20|5266.5|5260.5|5266|5260|5266.5|5260.5|5266|5260|1
1640016570000|2021-12-20 16:09:30|5265.6|5259.6|5262.5|5256.5|5265.6|5259.6|5262.4|5256.4|6
1640016580000|2021-12-20 16:09:40|5262.4|5256.4|5263|5257|5263|5257|5262.4|5256.4|0
1640016590000|2021-12-20 16:09:50|5263.1|5257.1|5263.5|5257.5|5263.6|5257.6|5263.1|5257.1|3
1640016600000|2021-12-20 16:10:00|5264|5258|5264.6|5258.6|5264.6|5258.6|5264|5258|1
1640016610000|2021-12-20 16:10:10|5265|5259|5265.6|5259.6|5265.6|5259.6|5265|5259|0
1640016620000|2021-12-20 16:10:20|5265.5|5259.5|5264.6|5258.6|5266.4|5260.4|5264|5258|0
1640016630000|2021-12-20 16:10:30|5264.9|5258.9|5264.6|5258.6|5264.9|5258.9|5264.6|5258.6|1
1640016640000|2021-12-20 16:10:40|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|3
1640016650000|2021-12-20 16:10:50|5265|5259|5263.9|5257.9|5265|5259|5263.9|5257.9|21
1640016660000|2021-12-20 16:11:00|5263.5|5257.5|5262.1|5256.1|5264|5258|5262.1|5256.1|3
1640016670000|2021-12-20 16:11:10|5262.2|5256.2|5262.1|5256.1|5264.1|5258.1|5262.1|5256.1|5
1640016680000|2021-12-20 16:11:20|5263.1|5257.1|5262.6|5256.6|5263.4|5257.4|5262.6|5256.6|1
1640016690000|2021-12-20 16:11:30|5262.5|5256.5|5262|5256|5262.5|5256.5|5262|5256|2
1640016710000|2021-12-20 16:11:50|5261.5|5255.5|5261.6|5255.6|5261.6|5255.6|5261.5|5255.5|2
1640016720000|2021-12-20 16:12:00|5260.1|5254.1|5256.1|5250.1|5260.1|5254.1|5253.5|5247.5|115
1640016730000|2021-12-20 16:12:10|5255.6|5249.6|5256.5|5250.5|5258.1|5252.1|5255.6|5249.6|1
1640016740000|2021-12-20 16:12:20|5256.1|5250.1|5259.1|5253.1|5259.1|5253.1|5256.1|5250.1|6
1640016750000|2021-12-20 16:12:30|5259.5|5253.5|5259.5|5253.5|5259.6|5253.6|5259.5|5253.5|1
1640016760000|2021-12-20 16:12:40|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1640016770000|2021-12-20 16:12:50|||||||||6
1640016780000|2021-12-20 16:13:00|5259.2|5253.2|5260.1|5254.1|5260.1|5254.1|5259.2|5253.2|2
1640016790000|2021-12-20 16:13:10|5261|5255|5261.6|5255.6|5261.6|5255.6|5261|5255|2
1640016810000|2021-12-20 16:13:30|5261.7|5255.7|5262.4|5256.4|5263|5257|5261.7|5255.7|6
1640016820000|2021-12-20 16:13:40|5261.5|5255.5|5261.4|5255.4|5261.5|5255.5|5261|5255|2
1640016830000|2021-12-20 16:13:50|5261.3|5255.3|5261|5255|5261.3|5255.3|5261|5255|0
1640016840000|2021-12-20 16:14:00|5261.1|5255.1|5262.1|5256.1|5262.1|5256.1|5261.1|5255.1|0
1640016870000|2021-12-20 16:14:30|5262|5256|5259|5253|5262|5256|5259|5253|504
1640016880000|2021-12-20 16:14:40|5258.6|5252.6|5253.1|5247.1|5258.6|5252.6|5253.1|5247.1|4
1640016890000|2021-12-20 16:14:50|5253.6|5247.6|5256.4|5250.4|5256.4|5250.4|5253.6|5247.6|7
1640016900000|2021-12-20 16:15:00|5256.3|5250.3|5256.1|5250.1|5256.4|5250.4|5256|5250|4
1640016910000|2021-12-20 16:15:10|5255|5249|5253.5|5247.5|5255|5249|5253.5|5247.5|3
1640016920000|2021-12-20 16:15:20|5253.6|5247.6|5254.1|5248.1|5254.1|5248.1|5253.6|5247.6|1
1640016930000|2021-12-20 16:15:30|5254|5248|5253.1|5247.1|5254|5248|5253|5247|8
1640016940000|2021-12-20 16:15:40|5245.6|5239.6|5245.1|5239.1|5245.6|5239.6|5239.1|5233.1|46
1640016950000|2021-12-20 16:15:50|5245.5|5239.5|5238.6|5232.6|5246.9|5240.9|5238|5232|22
1640016960000|2021-12-20 16:16:00|5238.5|5232.5|5244.6|5238.6|5246.1|5240.1|5238.5|5232.5|11
1640016970000|2021-12-20 16:16:10|5244.7|5238.7|5241.5|5235.5|5245.1|5239.1|5241.1|5235.1|8
1640016980000|2021-12-20 16:16:20|5242.5|5236.5|5243.4|5237.4|5245.6|5239.6|5242.5|5236.5|10
1640016990000|2021-12-20 16:16:30|5242.9|5236.9|5242.9|5236.9|5243|5237|5242.9|5236.9|2
1640017000000|2021-12-20 16:16:40|5243|5237|5240.9|5234.9|5243|5237|5240.9|5234.9|3
1640017010000|2021-12-20 16:16:50|5241.5|5235.5|5242|5236|5242|5236|5241.5|5235.5|2
1640017020000|2021-12-20 16:17:00|5244|5238|5249.6|5243.6|5249.6|5243.6|5244|5238|7
1640017030000|2021-12-20 16:17:10|5247.9|5241.9|5245.6|5239.6|5247.9|5241.9|5245.4|5239.4|193
1640017040000|2021-12-20 16:17:20|5245.1|5239.1|5247.1|5241.1|5247.1|5241.1|5244.9|5238.9|3
1640017050000|2021-12-20 16:17:30|5247.2|5241.2|5248.1|5242.1|5248.6|5242.6|5247.2|5241.2|0
1640017060000|2021-12-20 16:17:40|5248.5|5242.5|5248.5|5242.5|5248.5|5242.5|5248.5|5242.5|0
1640017070000|2021-12-20 16:17:50|5248.1|5242.1|5246.4|5240.4|5248.1|5242.1|5245.6|5239.6|3
1640017080000|2021-12-20 16:18:00|5246.3|5240.3|5244.5|5238.5|5246.3|5240.3|5244.5|5238.5|2
1640017090000|2021-12-20 16:18:10|5245|5239|5245|5239|5245|5239|5244.9|5238.9|1
1640017100000|2021-12-20 16:18:20|||||||||1
1640017110000|2021-12-20 16:18:30|5246.6|5240.6|5247|5241|5247|5241|5246.6|5240.6|1
1640017120000|2021-12-20 16:18:40|5247.1|5241.1|5247.1|5241.1|5247.1|5241.1|5247.1|5241.1|0
1640017130000|2021-12-20 16:18:50|5248.6|5242.6|5250.1|5244.1|5250.1|5244.1|5248.6|5242.6|1
1640017140000|2021-12-20 16:19:00|5250.5|5244.5|5251.1|5245.1|5251.1|5245.1|5250.5|5244.5|1
1640017160000|2021-12-20 16:19:20|5251.9|5245.9|5252.5|5246.5|5252.5|5246.5|5251.9|5245.9|1
1640017170000|2021-12-20 16:19:30|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|1
1640017180000|2021-12-20 16:19:40|5252.5|5246.5|5251.5|5245.5|5252.5|5246.5|5249.3|5243.3|5
1640017190000|2021-12-20 16:19:50|5251.3|5245.3|5249.3|5243.3|5251.3|5245.3|5249.3|5243.3|6
1640017200000|2021-12-20 16:20:00|5249.1|5243.1|5249.8|5243.8|5250.4|5244.4|5249|5243|19
1640017210000|2021-12-20 16:20:10|||||||||1
1640017220000|2021-12-20 16:20:20|||||||||3
1640017230000|2021-12-20 16:20:30|5250|5244|5253.4|5247.4|5253.4|5247.4|5250|5244|29
1640017250000|2021-12-20 16:20:50|||||||||1
1640017260000|2021-12-20 16:21:00|5253.3|5247.3|5255.6|5249.6|5257|5251|5253.3|5247.3|7
1640017270000|2021-12-20 16:21:10|5256.4|5250.4|5254.8|5248.8|5256.4|5250.4|5254.8|5248.8|11
1640017280000|2021-12-20 16:21:20|5254.4|5248.4|5255|5249|5255|5249|5254.4|5248.4|4
1640017290000|2021-12-20 16:21:30|5254.9|5248.9|5254.3|5248.3|5254.9|5248.9|5254.3|5248.3|10
1640017300000|2021-12-20 16:21:40|5254.1|5248.1|5254.3|5248.3|5254.3|5248.3|5254.1|5248.1|2
1640017320000|2021-12-20 16:22:00|5254.8|5248.8|5254.3|5248.3|5254.8|5248.8|5254.3|5248.3|1
1640017330000|2021-12-20 16:22:10|||||||||5
1640017340000|2021-12-20 16:22:20|5254.1|5248.1|5254|5248|5254.1|5248.1|5254|5248|3
1640017350000|2021-12-20 16:22:30|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|8
1640017360000|2021-12-20 16:22:40|5257|5251|5257.4|5251.4|5257.4|5251.4|5256.8|5250.8|2
1640017380000|2021-12-20 16:23:00|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5256.9|5250.9|0
1640017390000|2021-12-20 16:23:10|5257.6|5251.6|5256.9|5250.9|5257.6|5251.6|5256.9|5250.9|10
1640017400000|2021-12-20 16:23:20|5256.5|5250.5|5256.9|5250.9|5256.9|5250.9|5256.5|5250.5|1
1640017410000|2021-12-20 16:23:30|||||||||1
1640017460000|2021-12-20 16:24:20|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1640017470000|2021-12-20 16:24:30|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|4
1640017480000|2021-12-20 16:24:40|5256.3|5250.3|5258.4|5252.4|5258.9|5252.9|5256.3|5250.3|1
1640017490000|2021-12-20 16:24:50|5258.8|5252.8|5259|5253|5259|5253|5258.8|5252.8|3
1640017500000|2021-12-20 16:25:00|5258.9|5252.9|5259|5253|5259|5253|5258.9|5252.9|2
1640017510000|2021-12-20 16:25:10|5258.9|5252.9|5258.8|5252.8|5258.9|5252.9|5258.8|5252.8|1
1640017530000|2021-12-20 16:25:30|5258.3|5252.3|5258.4|5252.4|5259|5253|5258.3|5252.3|3
1640017540000|2021-12-20 16:25:40|5258.6|5252.6|5258.9|5252.9|5259|5253|5258.6|5252.6|0
1640017550000|2021-12-20 16:25:50|5259|5253|5258.9|5252.9|5259|5253|5258.9|5252.9|4
1640017560000|2021-12-20 16:26:00|||||||||1
1640017570000|2021-12-20 16:26:10|5258.1|5252.1|5258.1|5252.1|5258.1|5252.1|5258.1|5252.1|1
1640017580000|2021-12-20 16:26:20|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|0
1640017600000|2021-12-20 16:26:40|5258.1|5252.1|5258.9|5252.9|5258.9|5252.9|5258.1|5252.1|9
1640017610000|2021-12-20 16:26:50|5259.4|5253.4|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|5
1640017620000|2021-12-20 16:27:00|5260|5254|5260.4|5254.4|5260.9|5254.9|5260|5254|3
1640017630000|2021-12-20 16:27:10|5260.8|5254.8|5261.5|5255.5|5261.6|5255.6|5260.8|5254.8|6
1640017640000|2021-12-20 16:27:20|5261.4|5255.4|5261.6|5255.6|5262.9|5256.9|5261|5255|5
1640017650000|2021-12-20 16:27:30|5261.8|5255.8|5261.4|5255.4|5262.1|5256.1|5261.4|5255.4|7
1640017660000|2021-12-20 16:27:40|5261.3|5255.3|5260.6|5254.6|5261.3|5255.3|5260.6|5254.6|2
1640017670000|2021-12-20 16:27:50|5259.8|5253.8|5256.3|5250.3|5259.8|5253.8|5256.1|5250.1|4
1640017680000|2021-12-20 16:28:00|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|1
1640017690000|2021-12-20 16:28:10|5256.8|5250.8|5256.9|5250.9|5256.9|5250.9|5256.8|5250.8|8
1640017700000|2021-12-20 16:28:20|5256.3|5250.3|5256.8|5250.8|5256.8|5250.8|5256.3|5250.3|3
1640017710000|2021-12-20 16:28:30|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|21
1640017720000|2021-12-20 16:28:40|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|1
1640017730000|2021-12-20 16:28:50|5258.6|5252.6|5258.4|5252.4|5258.6|5252.6|5258.4|5252.4|0
1640017740000|2021-12-20 16:29:00|5257.9|5251.9|5258.4|5252.4|5258.4|5252.4|5257.9|5251.9|1
1640017750000|2021-12-20 16:29:10|5258.3|5252.3|5257.3|5251.3|5258.3|5252.3|5257.3|5251.3|0
1640017760000|2021-12-20 16:29:20|5256.9|5250.9|5256.8|5250.8|5256.9|5250.9|5256.3|5250.3|3
1640017790000|2021-12-20 16:29:50|5256.6|5250.6|5256.9|5250.9|5256.9|5250.9|5256.6|5250.6|5
1640017800000|2021-12-20 16:30:00|5258.8|5252.8|5258.9|5252.9|5258.9|5252.9|5258.4|5252.4|4
1640017810000|2021-12-20 16:30:10|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|1
1640017820000|2021-12-20 16:30:20|5258.6|5252.6|5258.8|5252.8|5258.8|5252.8|5258.3|5252.3|0
1640017830000|2021-12-20 16:30:30|5258.5|5252.5|5258.1|5252.1|5258.8|5252.8|5258|5252|2
1640017840000|2021-12-20 16:30:40|5257.8|5251.8|5257.9|5251.9|5258.8|5252.8|5257.8|5251.8|2
1640017850000|2021-12-20 16:30:50|5257.8|5251.8|5257.8|5251.8|5257.8|5251.8|5257.6|5251.6|3
1640017860000|2021-12-20 16:31:00|5257.9|5251.9|5257.9|5251.9|5257.9|5251.9|5257.8|5251.8|0
1640017870000|2021-12-20 16:31:10|5258.3|5252.3|5257.9|5251.9|5258.3|5252.3|5257.6|5251.6|6
1640017910000|2021-12-20 16:31:50|5257.8|5251.8|5257.6|5251.6|5257.8|5251.8|5257.6|5251.6|1
1640017920000|2021-12-20 16:32:00|5256.9|5250.9|5256.4|5250.4|5256.9|5250.9|5256.4|5250.4|1
1640017930000|2021-12-20 16:32:10|5255.9|5249.9|5256.8|5250.8|5256.9|5250.9|5255.9|5249.9|7
1640017940000|2021-12-20 16:32:20|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|3
1640017950000|2021-12-20 16:32:30|5256.8|5250.8|5256.8|5250.8|5256.9|5250.9|5255.9|5249.9|3
1640017960000|2021-12-20 16:32:40|5256.6|5250.6|5255.8|5249.8|5256.6|5250.6|5255.6|5249.6|3
1640017970000|2021-12-20 16:32:50|5255.6|5249.6|5258|5252|5259.5|5253.5|5255.6|5249.6|107
1640017980000|2021-12-20 16:33:00|5258.9|5252.9|5259|5253|5259.9|5253.9|5258.4|5252.4|15
1640017990000|2021-12-20 16:33:10|5258.9|5252.9|5259.9|5253.9|5259.9|5253.9|5255.9|5249.9|17
1640018000000|2021-12-20 16:33:20|5259.5|5253.5|5259|5253|5259.9|5253.9|5259|5253|3
1640018010000|2021-12-20 16:33:30|5259.1|5253.1|5259|5253|5259.5|5253.5|5259|5253|0
1640018020000|2021-12-20 16:33:40|5258.4|5252.4|5256.4|5250.4|5258.4|5252.4|5256.4|5250.4|5
1640018030000|2021-12-20 16:33:50|5256.3|5250.3|5255.9|5249.9|5256.3|5250.3|5255.4|5249.4|14
1640018040000|2021-12-20 16:34:00|5256|5250|5257.4|5251.4|5257.4|5251.4|5256|5250|13
1640018050000|2021-12-20 16:34:10|5256.1|5250.1|5255.9|5249.9|5256.1|5250.1|5255.9|5249.9|6
1640018060000|2021-12-20 16:34:20|||||||||1
1640018080000|2021-12-20 16:34:40|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1640018090000|2021-12-20 16:34:50|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|0
1640018100000|2021-12-20 16:35:00|5255.9|5249.9|5256.4|5250.4|5256.4|5250.4|5255.9|5249.9|1
1640018110000|2021-12-20 16:35:10|5259|5253|5258.9|5252.9|5259.4|5253.4|5258.9|5252.9|16
1640018120000|2021-12-20 16:35:20|5259|5253|5258.9|5252.9|5259|5253|5258.9|5252.9|0
1640018130000|2021-12-20 16:35:30|||||||||1
1640018140000|2021-12-20 16:35:40|5259.6|5253.6|5264.5|5258.5|5264.5|5258.5|5259.6|5253.6|21
1640018150000|2021-12-20 16:35:50|5264.1|5258.1|5267|5261|5269.4|5263.4|5263.5|5257.5|24
1640018160000|2021-12-20 16:36:00|5264|5258|5263.9|5257.9|5264.6|5258.6|5262.4|5256.4|24
1640018170000|2021-12-20 16:36:10|5263.5|5257.5|5262|5256|5263.5|5257.5|5262|5256|0
1640018180000|2021-12-20 16:36:20|5262.1|5256.1|5260.5|5254.5|5262.1|5256.1|5260.5|5254.5|11
1640018190000|2021-12-20 16:36:30|5260|5254|5260|5254|5260|5254|5260|5254|2
1640018200000|2021-12-20 16:36:40|5259.9|5253.9|5260|5254|5260|5254|5258.1|5252.1|6
1640018210000|2021-12-20 16:36:50|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|0
1640018230000|2021-12-20 16:37:10|5260|5254|5259.4|5253.4|5260|5254|5259.4|5253.4|3
1640018250000|2021-12-20 16:37:30|||||||||13
1640018270000|2021-12-20 16:37:50|5258.6|5252.6|5252.9|5246.9|5258.6|5252.6|5252.9|5246.9|3
1640018280000|2021-12-20 16:38:00|5252.5|5246.5|5255.5|5249.5|5255.5|5249.5|5252.5|5246.5|6
1640018290000|2021-12-20 16:38:10|5255.6|5249.6|5256.5|5250.5|5256.5|5250.5|5255.6|5249.6|2
1640018300000|2021-12-20 16:38:20|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257|5251|2
1640018310000|2021-12-20 16:38:30|5258.1|5252.1|5257.6|5251.6|5258.1|5252.1|5257.6|5251.6|7
1640018320000|2021-12-20 16:38:40|5258|5252|5258|5252|5258.5|5252.5|5258|5252|0
1640018330000|2021-12-20 16:38:50|5258.1|5252.1|5260|5254|5260.6|5254.6|5258.1|5252.1|14
1640018340000|2021-12-20 16:39:00|5259|5253|5258.9|5252.9|5259|5253|5258|5252|1
1640018350000|2021-12-20 16:39:10|5259.4|5253.4|5260|5254|5261.1|5255.1|5259.4|5253.4|13
1640018360000|2021-12-20 16:39:20|5259|5253|5259|5253|5259|5253|5259|5253|0
1640018370000|2021-12-20 16:39:30|5259.1|5253.1|5260.9|5254.9|5261.5|5255.5|5259.1|5253.1|4
1640018380000|2021-12-20 16:39:40|5261|5255|5259.9|5253.9|5261|5255|5259.9|5253.9|0
1640018390000|2021-12-20 16:39:50|5259.5|5253.5|5261|5255|5261|5255|5259|5253|5
1640018400000|2021-12-20 16:40:00|5261.1|5255.1|5261.5|5255.5|5261.5|5255.5|5261|5255|1
1640018410000|2021-12-20 16:40:10|5261.6|5255.6|5264.5|5258.5|5264.5|5258.5|5261.6|5255.6|6
1640018420000|2021-12-20 16:40:20|5264.4|5258.4|5262.9|5256.9|5264.4|5258.4|5262.9|5256.9|3
1640018430000|2021-12-20 16:40:30|5263|5257|5262.9|5256.9|5263|5257|5262.9|5256.9|0
1640018440000|2021-12-20 16:40:40|5263|5257|5262.9|5256.9|5263|5257|5262.9|5256.9|1
1640018460000|2021-12-20 16:41:00|5263|5257|5263.4|5257.4|5263.5|5257.5|5263|5257|6
1640018500000|2021-12-20 16:41:40|5263.3|5257.3|5261.4|5255.4|5263.3|5257.3|5261.4|5255.4|0
1640018510000|2021-12-20 16:41:50|5260.9|5254.9|5262.4|5256.4|5262.4|5256.4|5260.9|5254.9|4
1640018520000|2021-12-20 16:42:00|5261.9|5255.9|5260.4|5254.4|5261.9|5255.9|5260.4|5254.4|1
1640018530000|2021-12-20 16:42:10|5260.1|5254.1|5260.4|5254.4|5260.5|5254.5|5259.9|5253.9|3
1640018540000|2021-12-20 16:42:20|5260.5|5254.5|5260.4|5254.4|5260.5|5254.5|5260|5254|3
1640018550000|2021-12-20 16:42:30|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|1
1640018560000|2021-12-20 16:42:40|||||||||302
1640018570000|2021-12-20 16:42:50|5260.9|5254.9|5259.1|5253.1|5260.9|5254.9|5259.1|5253.1|7
1640018580000|2021-12-20 16:43:00|5259|5253|5259.5|5253.5|5259.5|5253.5|5258.4|5252.4|3
1640018590000|2021-12-20 16:43:10|5259.4|5253.4|5259|5253|5259.4|5253.4|5259|5253|1
1640018600000|2021-12-20 16:43:20|5258.9|5252.9|5259|5253|5259|5253|5258.9|5252.9|3
1640018610000|2021-12-20 16:43:30|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|11
1640018620000|2021-12-20 16:43:40|5259|5253|5259.4|5253.4|5259.4|5253.4|5259|5253|0
1640018630000|2021-12-20 16:43:50|5260.9|5254.9|5260.4|5254.4|5260.9|5254.9|5260.4|5254.4|4
1640018640000|2021-12-20 16:44:00|5259.9|5253.9|5259.9|5253.9|5260|5254|5259.9|5253.9|0
1640018650000|2021-12-20 16:44:10|5260|5254|5259.9|5253.9|5260|5254|5259.9|5253.9|1
1640018660000|2021-12-20 16:44:20|5259.8|5253.8|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|0
1640018670000|2021-12-20 16:44:30|5259.5|5253.5|5259.9|5253.9|5260|5254|5259.5|5253.5|0
1640018680000|2021-12-20 16:44:40|5260|5254|5260.9|5254.9|5261|5255|5260|5254|4
1640018690000|2021-12-20 16:44:50|5261.4|5255.4|5263.1|5257.1|5264.5|5258.5|5261.4|5255.4|2
1640018700000|2021-12-20 16:45:00|5263.5|5257.5|5262.6|5256.6|5263.5|5257.5|5262.6|5256.6|4
1640018710000|2021-12-20 16:45:10|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263|5257|2
1640018720000|2021-12-20 16:45:20|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1640018730000|2021-12-20 16:45:30|5263|5257|5261.9|5255.9|5263|5257|5261.9|5255.9|2
1640018740000|2021-12-20 16:45:40|5262|5256|5261.3|5255.3|5262|5256|5261.3|5255.3|1
1640018750000|2021-12-20 16:45:50|5261.1|5255.1|5260.4|5254.4|5261.1|5255.1|5260.4|5254.4|1
1640018760000|2021-12-20 16:46:00|5260.3|5254.3|5258.9|5252.9|5260.3|5254.3|5258.8|5252.8|4
1640018770000|2021-12-20 16:46:10|5259.4|5253.4|5262.4|5256.4|5263|5257|5259.4|5253.4|310
1640018780000|2021-12-20 16:46:20|||||||||3
1640018790000|2021-12-20 16:46:30|5262.5|5256.5|5262.4|5256.4|5262.5|5256.5|5261.6|5255.6|0
1640018800000|2021-12-20 16:46:40|||||||||1
1640018810000|2021-12-20 16:46:50|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1640018820000|2021-12-20 16:47:00|5267.6|5261.6|5268.8|5262.8|5269|5263|5267.6|5261.6|6
1640018830000|2021-12-20 16:47:10|5268.4|5262.4|5266|5260|5268.4|5262.4|5266|5260|8
1640018840000|2021-12-20 16:47:20|5265.9|5259.9|5264.9|5258.9|5265.9|5259.9|5264.1|5258.1|5
1640018850000|2021-12-20 16:47:30|5264.5|5258.5|5263.5|5257.5|5264.5|5258.5|5263.5|5257.5|1
1640018860000|2021-12-20 16:47:40|5263|5257|5263.7|5257.7|5264.1|5258.1|5263|5257|5
1640018870000|2021-12-20 16:47:50|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5263.6|5257.6|0
1640018880000|2021-12-20 16:48:00|5265|5259|5265.4|5259.4|5265.9|5259.9|5265|5259|2
1640018890000|2021-12-20 16:48:10|5265.5|5259.5|5265.5|5259.5|5266|5260|5265.5|5259.5|0
1640018900000|2021-12-20 16:48:20|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|1
1640018910000|2021-12-20 16:48:30|5265|5259|5262.5|5256.5|5265|5259|5262.5|5256.5|3
1640018920000|2021-12-20 16:48:40|5263.4|5257.4|5265.5|5259.5|5266|5260|5263.4|5257.4|4
1640018930000|2021-12-20 16:48:50|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|0
1640018940000|2021-12-20 16:49:00|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1640018950000|2021-12-20 16:49:10|5264.7|5258.7|5265.5|5259.5|5265.5|5259.5|5264.7|5258.7|0
1640018960000|2021-12-20 16:49:20|5265.4|5259.4|5264.5|5258.5|5265.4|5259.4|5264.5|5258.5|2
1640018970000|2021-12-20 16:49:30|5265|5259|5263.6|5257.6|5265|5259|5263.6|5257.6|3
1640018980000|2021-12-20 16:49:40|5263.5|5257.5|5263.1|5257.1|5263.5|5257.5|5263.1|5257.1|2
1640018990000|2021-12-20 16:49:50|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|2
1640019000000|2021-12-20 16:50:00|5264|5258|5263.9|5257.9|5264.1|5258.1|5263.5|5257.5|3
1640019010000|2021-12-20 16:50:10|5263.4|5257.4|5261.9|5255.9|5263.4|5257.4|5261.9|5255.9|1
1640019020000|2021-12-20 16:50:20|5261.8|5255.8|5260|5254|5261.8|5255.8|5259.8|5253.8|6
1640019030000|2021-12-20 16:50:30|5259.9|5253.9|5260.1|5254.1|5260.1|5254.1|5259.4|5253.4|4
1640019040000|2021-12-20 16:50:40|5260.4|5254.4|5261.5|5255.5|5261.6|5255.6|5260.4|5254.4|0
1640019050000|2021-12-20 16:50:50|5262|5256|5261.9|5255.9|5262|5256|5261.9|5255.9|0
1640019060000|2021-12-20 16:51:00|5262|5256|5261.5|5255.5|5262|5256|5261.5|5255.5|0
1640019070000|2021-12-20 16:51:10|5262.3|5256.3|5262.5|5256.5|5262.9|5256.9|5262.3|5256.3|5
1640019080000|2021-12-20 16:51:20|5262.4|5256.4|5262|5256|5262.4|5256.4|5262|5256|0
1640019090000|2021-12-20 16:51:30|5261.9|5255.9|5260.9|5254.9|5261.9|5255.9|5260.9|5254.9|11
1640019100000|2021-12-20 16:51:40|5260.4|5254.4|5262.5|5256.5|5262.5|5256.5|5260.4|5254.4|5
1640019110000|2021-12-20 16:51:50|5262.4|5256.4|5262|5256|5262.5|5256.5|5261.9|5255.9|2
1640019120000|2021-12-20 16:52:00|5261.9|5255.9|5261|5255|5261.9|5255.9|5261|5255|0
1640019130000|2021-12-20 16:52:10|5260.9|5254.9|5260|5254|5260.9|5254.9|5259.9|5253.9|52
1640019140000|2021-12-20 16:52:20|5259.4|5253.4|5258.4|5252.4|5259.6|5253.6|5258.4|5252.4|5
1640019150000|2021-12-20 16:52:30|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|4
1640019160000|2021-12-20 16:52:40|5261|5255|5261.1|5255.1|5261.1|5255.1|5261|5255|2
1640019170000|2021-12-20 16:52:50|||||||||9
1640019180000|2021-12-20 16:53:00|5261|5255|5266|5260|5266.1|5260.1|5261|5255|7
1640019190000|2021-12-20 16:53:10|5266.1|5260.1|5264.5|5258.5|5268.5|5262.5|5264.1|5258.1|5
1640019200000|2021-12-20 16:53:20|5264.9|5258.9|5264.1|5258.1|5265.4|5259.4|5264.1|5258.1|0
1640019210000|2021-12-20 16:53:30|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.1|5258.1|0
1640019220000|2021-12-20 16:53:40|5264.4|5258.4|5263.9|5257.9|5264.5|5258.5|5263.9|5257.9|11
1640019230000|2021-12-20 16:53:50|5263.8|5257.8|5263.5|5257.5|5264.5|5258.5|5262.4|5256.4|4
1640019240000|2021-12-20 16:54:00|5263.9|5257.9|5262.5|5256.5|5264.5|5258.5|5262.5|5256.5|1
1640019250000|2021-12-20 16:54:10|5262.1|5256.1|5267.4|5261.4|5267.4|5261.4|5262|5256|13
1640019260000|2021-12-20 16:54:20|5267|5261|5264.4|5258.4|5267|5261|5264.4|5258.4|10
1640019280000|2021-12-20 16:54:40|5264.3|5258.3|5261.1|5255.1|5264.3|5258.3|5261.1|5255.1|1
1640019290000|2021-12-20 16:54:50|5261|5255|5261.5|5255.5|5262.4|5256.4|5261|5255|4
1640019300000|2021-12-20 16:55:00|5261.1|5255.1|5260.9|5254.9|5262|5256|5260.8|5254.8|5
1640019310000|2021-12-20 16:55:10|5260.8|5254.8|5260.4|5254.4|5260.8|5254.8|5260.4|5254.4|0
1640019320000|2021-12-20 16:55:20|5260.5|5254.5|5261.5|5255.5|5261.5|5255.5|5260.5|5254.5|3
1640019330000|2021-12-20 16:55:30|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|0
1640019340000|2021-12-20 16:55:40|5261.2|5255.2|5261|5255|5261.2|5255.2|5261|5255|2
1640019350000|2021-12-20 16:55:50|5261.1|5255.1|5263|5257|5263.1|5257.1|5261.1|5255.1|4
1640019360000|2021-12-20 16:56:00|5263.1|5257.1|5265.1|5259.1|5265.1|5259.1|5263.1|5257.1|16
1640019370000|2021-12-20 16:56:10|5264.5|5258.5|5264.5|5258.5|5264.6|5258.6|5264.5|5258.5|3
1640019380000|2021-12-20 16:56:20|5264.4|5258.4|5264|5258|5264.4|5258.4|5263.9|5257.9|0
1640019390000|2021-12-20 16:56:30|5263.9|5257.9|5263.1|5257.1|5263.9|5257.9|5263.1|5257.1|11
1640019400000|2021-12-20 16:56:40|5263|5257|5263.1|5257.1|5263.1|5257.1|5263|5257|2
1640019410000|2021-12-20 16:56:50|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1640019430000|2021-12-20 16:57:10|5263.6|5257.6|5264.5|5258.5|5264.5|5258.5|5263.5|5257.5|2
1640019440000|2021-12-20 16:57:20|5265.4|5259.4|5265.5|5259.5|5265.9|5259.9|5265.4|5259.4|4
1640019450000|2021-12-20 16:57:30|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|0
1640019470000|2021-12-20 16:57:50|5266|5260|5265.9|5259.9|5266|5260|5265.9|5259.9|43
1640019480000|2021-12-20 16:58:00|5266.4|5260.4|5265.5|5259.5|5266.4|5260.4|5265.4|5259.4|8
1640019510000|2021-12-20 16:58:30|5265.6|5259.6|5263.5|5257.5|5266|5260|5262.4|5256.4|3
1640019520000|2021-12-20 16:58:40|5262|5256|5263.5|5257.5|5263.6|5257.6|5262|5256|7
1640019540000|2021-12-20 16:59:00|5263.3|5257.3|5264.1|5258.1|5264.1|5258.1|5263.3|5257.3|2
1640019550000|2021-12-20 16:59:10|5264|5258|5263.9|5257.9|5264|5258|5263.9|5257.9|3
1640019560000|2021-12-20 16:59:20|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1640019580000|2021-12-20 16:59:40|5263.6|5257.6|5263.5|5257.5|5263.6|5257.6|5263.5|5257.5|1
1640019590000|2021-12-20 16:59:50|5262.9|5256.9|5263.4|5257.4|5263.4|5257.4|5262.9|5256.9|4
1640019600000|2021-12-20 17:00:00|5263.6|5257.6|5266|5260|5266|5260|5259.9|5253.9|34
1640019610000|2021-12-20 17:00:10|5267.6|5261.6|5267.1|5261.1|5268|5262|5266.6|5260.6|4
1640019620000|2021-12-20 17:00:20|5266.6|5260.6|5266|5260|5267|5261|5266|5260|3
1640019630000|2021-12-20 17:00:30|5264.9|5258.9|5265|5259|5265.5|5259.5|5264.9|5258.9|1
1640019640000|2021-12-20 17:00:40|5264.9|5258.9|5265.4|5259.4|5265.4|5259.4|5264.9|5258.9|0
1640019650000|2021-12-20 17:00:50|5264.9|5258.9|5263.9|5257.9|5264.9|5258.9|5263.9|5257.9|1
1640019660000|2021-12-20 17:01:00|5263.5|5257.5|5264.5|5258.5|5264.5|5258.5|5262.9|5256.9|4
1640019670000|2021-12-20 17:01:10|5265.4|5259.4|5267.9|5261.9|5268|5262|5265.4|5259.4|3
1640019680000|2021-12-20 17:01:20|5268|5262|5268.9|5262.9|5268.9|5262.9|5268|5262|2
1640019690000|2021-12-20 17:01:30|5269|5263|5267.1|5261.1|5270|5264|5267.1|5261.1|10
1640019700000|2021-12-20 17:01:40|5268.5|5262.5|5269.1|5263.1|5269.9|5263.9|5268.5|5262.5|0
1640019710000|2021-12-20 17:01:50|5269|5263|5269.9|5263.9|5269.9|5263.9|5269|5263|0
1640019720000|2021-12-20 17:02:00|5270.9|5264.9|5271.9|5265.9|5271.9|5265.9|5270.9|5264.9|2
1640019740000|2021-12-20 17:02:20|5272.6|5266.6|5275|5269|5275.5|5269.5|5272.6|5266.6|8
1640019750000|2021-12-20 17:02:30|5275.1|5269.1|5274.4|5268.4|5275.5|5269.5|5274.4|5268.4|7
1640019760000|2021-12-20 17:02:40|5274.2|5268.2|5271.9|5265.9|5274.2|5268.2|5271.9|5265.9|1
1640019770000|2021-12-20 17:02:50|5273.9|5267.9|5275.5|5269.5|5275.6|5269.6|5273.9|5267.9|12
1640019780000|2021-12-20 17:03:00|5275.6|5269.6|5272.6|5266.6|5275.6|5269.6|5272.5|5266.5|9
1640019800000|2021-12-20 17:03:20|5272.4|5266.4|5272.4|5266.4|5272.5|5266.5|5271.4|5265.4|3
1640019820000|2021-12-20 17:03:40|||||||||3
1640019830000|2021-12-20 17:03:50|5272.3|5266.3|5271.9|5265.9|5272.3|5266.3|5271.9|5265.9|2
1640019840000|2021-12-20 17:04:00|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|1
1640019850000|2021-12-20 17:04:10|5271.4|5265.4|5272.9|5266.9|5272.9|5266.9|5271.4|5265.4|14
1640019860000|2021-12-20 17:04:20|||||||||2
1640019870000|2021-12-20 17:04:30|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|2
1640019880000|2021-12-20 17:04:40|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1640019890000|2021-12-20 17:04:50|5274.9|5268.9|5274|5268|5274.9|5268.9|5274|5268|3
1640019900000|2021-12-20 17:05:00|5274.1|5268.1|5274|5268|5274.1|5268.1|5274|5268|5
1640019920000|2021-12-20 17:05:20|||||||||2
1640019940000|2021-12-20 17:05:40|5274.1|5268.1|5274.5|5268.5|5274.5|5268.5|5274.1|5268.1|0
1640019950000|2021-12-20 17:05:50|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1640019960000|2021-12-20 17:06:00|5272.5|5266.5|5273|5267|5273|5267|5272.5|5266.5|5
1640019970000|2021-12-20 17:06:10|5275|5269|5273.9|5267.9|5275|5269|5273.9|5267.9|2
1640019980000|2021-12-20 17:06:20|5273.8|5267.8|5273.4|5267.4|5273.8|5267.8|5273.4|5267.4|0
1640020000000|2021-12-20 17:06:40|5273.9|5267.9|5274|5268|5274|5268|5273.8|5267.8|7
1640020010000|2021-12-20 17:06:50|5273.4|5267.4|5274|5268|5274|5268|5273.4|5267.4|1
1640020020000|2021-12-20 17:07:00|5274.5|5268.5|5274.5|5268.5|5275.5|5269.5|5274.4|5268.4|2
1640020030000|2021-12-20 17:07:10|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1640020040000|2021-12-20 17:07:20|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|4
1640020050000|2021-12-20 17:07:30|5272.9|5266.9|5272.4|5266.4|5272.9|5266.9|5272.4|5266.4|0
1640020060000|2021-12-20 17:07:40|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|4
1640020070000|2021-12-20 17:07:50|5273|5267|5272.4|5266.4|5273|5267|5272.4|5266.4|2
1640020080000|2021-12-20 17:08:00|5272.5|5266.5|5272.4|5266.4|5272.5|5266.5|5272.4|5266.4|2
1640020090000|2021-12-20 17:08:10|5272.5|5266.5|5271.4|5265.4|5272.5|5266.5|5271.4|5265.4|0
1640020100000|2021-12-20 17:08:20|5271.5|5265.5|5271.5|5265.5|5271.9|5265.9|5271.4|5265.4|2
1640020110000|2021-12-20 17:08:30|5271.4|5265.4|5271.4|5265.4|5271.5|5265.5|5271.4|5265.4|3
1640020120000|2021-12-20 17:08:40|5271.5|5265.5|5271.8|5265.8|5271.9|5265.9|5271.5|5265.5|4
1640020130000|2021-12-20 17:08:50|5271.9|5265.9|5272|5266|5272|5266|5271.4|5265.4|5
1640020140000|2021-12-20 17:09:00|5271.4|5265.4|5271.9|5265.9|5272|5266|5271.4|5265.4|2
1640020150000|2021-12-20 17:09:10|5271.4|5265.4|5270.9|5264.9|5271.4|5265.4|5270.5|5264.5|1
1640020160000|2021-12-20 17:09:20|5270.4|5264.4|5269.9|5263.9|5270.4|5264.4|5269.9|5263.9|12
1640020170000|2021-12-20 17:09:30|5269.8|5263.8|5269.9|5263.9|5269.9|5263.9|5269.8|5263.8|5
1640020180000|2021-12-20 17:09:40|5269.4|5263.4|5268.9|5262.9|5269.9|5263.9|5268.4|5262.4|9
1640020190000|2021-12-20 17:09:50|||||||||1
1640020200000|2021-12-20 17:10:00|5268.4|5262.4|5269.4|5263.4|5269.9|5263.9|5268.4|5262.4|12
1640020220000|2021-12-20 17:10:20|5269.9|5263.9|5269.5|5263.5|5270.3|5264.3|5269.5|5263.5|6
1640020230000|2021-12-20 17:10:30|5269.4|5263.4|5268.9|5262.9|5269.4|5263.4|5268.9|5262.9|0
1640020240000|2021-12-20 17:10:40|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|0
1640020250000|2021-12-20 17:10:50|5267.9|5261.9|5267.4|5261.4|5268|5262|5267.4|5261.4|2
1640020260000|2021-12-20 17:11:00|5267.9|5261.9|5267.5|5261.5|5267.9|5261.9|5267.5|5261.5|1
1640020270000|2021-12-20 17:11:10|||||||||1
1640020280000|2021-12-20 17:11:20|5267.4|5261.4|5265.9|5259.9|5267.5|5261.5|5265.5|5259.5|2
1640020290000|2021-12-20 17:11:30|5265.4|5259.4|5263.4|5257.4|5265.4|5259.4|5263.4|5257.4|11
1640020300000|2021-12-20 17:11:40|5263.9|5257.9|5262.9|5256.9|5263.9|5257.9|5262.4|5256.4|18
1640020310000|2021-12-20 17:11:50|5261.9|5255.9|5262.5|5256.5|5262.9|5256.9|5261.4|5255.4|6
1640020320000|2021-12-20 17:12:00|5263|5257|5262.9|5256.9|5263.5|5257.5|5261.5|5255.5|7
1640020330000|2021-12-20 17:12:10|5262.5|5256.5|5262.9|5256.9|5262.9|5256.9|5262.5|5256.5|0
1640020340000|2021-12-20 17:12:20|5262.8|5256.8|5261.5|5255.5|5262.8|5256.8|5261|5255|11
1640020350000|2021-12-20 17:12:30|5261|5255|5261.5|5255.5|5261.5|5255.5|5261|5255|1
1640020370000|2021-12-20 17:12:50|5261|5255|5261.5|5255.5|5261.5|5255.5|5260.4|5254.4|1
1640020380000|2021-12-20 17:13:00|5262.5|5256.5|5264|5258|5264|5258|5262.5|5256.5|1
1640020390000|2021-12-20 17:13:10|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|12
1640020400000|2021-12-20 17:13:20|5263|5257|5264|5258|5264|5258|5263|5257|2
1640020410000|2021-12-20 17:13:30|5263.9|5257.9|5263.9|5257.9|5264.1|5258.1|5262.9|5256.9|3
1640020420000|2021-12-20 17:13:40|5264|5258|5265|5259|5265.1|5259.1|5264|5258|0
1640020430000|2021-12-20 17:13:50|5265.1|5259.1|5265.9|5259.9|5266.8|5260.8|5265|5259|1
1640020440000|2021-12-20 17:14:00|5265.6|5259.6|5266.1|5260.1|5266.1|5260.1|5265.5|5259.5|1
1640020450000|2021-12-20 17:14:10|5266|5260|5265.1|5259.1|5266|5260|5265.1|5259.1|1
1640020460000|2021-12-20 17:14:20|5265.5|5259.5|5265.9|5259.9|5266|5260|5265.5|5259.5|2
1640020480000|2021-12-20 17:14:40|5266|5260|5266|5260|5266|5260|5266|5260|0
1640020490000|2021-12-20 17:14:50|||||||||2
1640020500000|2021-12-20 17:15:00|5265.6|5259.6|5265.5|5259.5|5265.6|5259.6|5265.5|5259.5|2
1640020510000|2021-12-20 17:15:10|5265.4|5259.4|5263.6|5257.6|5265.4|5259.4|5263.1|5257.1|8
1640020520000|2021-12-20 17:15:20|5264|5258|5264.4|5258.4|5264.4|5258.4|5264|5258|1
1640020530000|2021-12-20 17:15:30|5265.1|5259.1|5264.5|5258.5|5265.1|5259.1|5264.5|5258.5|3
1640020540000|2021-12-20 17:15:40|5264|5258|5263.9|5257.9|5264|5258|5263.9|5257.9|1
1640020550000|2021-12-20 17:15:50|5263.8|5257.8|5263.9|5257.9|5263.9|5257.9|5263.4|5257.4|1
1640020560000|2021-12-20 17:16:00|5264.4|5258.4|5265.4|5259.4|5265.4|5259.4|5264.4|5258.4|1
1640020570000|2021-12-20 17:16:10|5265.5|5259.5|5266.1|5260.1|5266.1|5260.1|5265|5259|4
1640020580000|2021-12-20 17:16:20|5266|5260|5266|5260|5266|5260|5266|5260|5
1640020590000|2021-12-20 17:16:30|5264.9|5258.9|5264.9|5258.9|5265.4|5259.4|5264.9|5258.9|7
1640020610000|2021-12-20 17:16:50|5264.1|5258.1|5264.5|5258.5|5264.5|5258.5|5264.1|5258.1|0
1640020620000|2021-12-20 17:17:00|5264.6|5258.6|5266.5|5260.5|5266.5|5260.5|5264.6|5258.6|16
1640020630000|2021-12-20 17:17:10|5266.6|5260.6|5266.9|5260.9|5267|5261|5266.5|5260.5|0
1640020640000|2021-12-20 17:17:20|5266.5|5260.5|5267|5261|5267.1|5261.1|5266.5|5260.5|0
1640020650000|2021-12-20 17:17:30|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|0
1640020670000|2021-12-20 17:17:50|5267|5261|5266.5|5260.5|5267|5261|5266.5|5260.5|0
1640020680000|2021-12-20 17:18:00|5268|5262|5269.6|5263.6|5269.6|5263.6|5267.9|5261.9|5
1640020690000|2021-12-20 17:18:10|5270|5264|5270|5264|5270|5264|5269.6|5263.6|1
1640020700000|2021-12-20 17:18:20|5270.5|5264.5|5270.9|5264.9|5271|5265|5270.5|5264.5|10
1640020710000|2021-12-20 17:18:30|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|0
1640020720000|2021-12-20 17:18:40|5269.9|5263.9|5270.5|5264.5|5270.5|5264.5|5269.5|5263.5|4
1640020730000|2021-12-20 17:18:50|5270|5264|5270|5264|5270|5264|5270|5264|3
1640020740000|2021-12-20 17:19:00|5270.1|5264.1|5266.4|5260.4|5270.5|5264.5|5265|5259|10
1640020750000|2021-12-20 17:19:10|5266.3|5260.3|5265.9|5259.9|5266.3|5260.3|5265.9|5259.9|0
1640020780000|2021-12-20 17:19:40|5267.1|5261.1|5267.1|5261.1|5267.1|5261.1|5267.1|5261.1|2
1640020790000|2021-12-20 17:19:50|||||||||2
1640020800000|2021-12-20 17:20:00|5267.5|5261.5|5268.9|5262.9|5268.9|5262.9|5266.7|5260.7|6
1640020810000|2021-12-20 17:20:10|5269|5263|5268.5|5262.5|5270.1|5264.1|5268.4|5262.4|1
1640020820000|2021-12-20 17:20:20|5268.4|5262.4|5267.6|5261.6|5268.4|5262.4|5267.6|5261.6|1
1640020840000|2021-12-20 17:20:40|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|0
1640020850000|2021-12-20 17:20:50|5267.9|5261.9|5268|5262|5268|5262|5267.9|5261.9|1
1640020860000|2021-12-20 17:21:00|5267.9|5261.9|5268|5262|5268|5262|5267.9|5261.9|1
1640020870000|2021-12-20 17:21:10|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|0
1640020880000|2021-12-20 17:21:20|5269|5263|5269|5263|5269|5263|5269|5263|1
1640020900000|2021-12-20 17:21:40|||||||||1
1640020920000|2021-12-20 17:22:00|5268.9|5262.9|5268.1|5262.1|5268.9|5262.9|5268.1|5262.1|0
1640020930000|2021-12-20 17:22:10|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|16
1640020940000|2021-12-20 17:22:20|||||||||2
1640020950000|2021-12-20 17:22:30|5270.6|5264.6|5270.4|5264.4|5270.6|5264.6|5270.4|5264.4|1
1640020960000|2021-12-20 17:22:40|5270.5|5264.5|5271|5265|5271.1|5265.1|5270.5|5264.5|0
1640020980000|2021-12-20 17:23:00|5270.9|5264.9|5270|5264|5270.9|5264.9|5270|5264|1
1640021000000|2021-12-20 17:23:20|5269.9|5263.9|5270|5264|5270|5264|5269.9|5263.9|0
1640021020000|2021-12-20 17:23:40|5270.1|5264.1|5270|5264|5270.5|5264.5|5269.9|5263.9|0
1640021030000|2021-12-20 17:23:50|5270.1|5264.1|5270.9|5264.9|5270.9|5264.9|5270.1|5264.1|1
1640021040000|2021-12-20 17:24:00|5270|5264|5269.4|5263.4|5270|5264|5268.9|5262.9|2
1640021050000|2021-12-20 17:24:10|5269.5|5263.5|5269.4|5263.4|5269.9|5263.9|5269.4|5263.4|0
1640021060000|2021-12-20 17:24:20|5269.3|5263.3|5268.9|5262.9|5269.3|5263.3|5268.9|5262.9|0
1640021070000|2021-12-20 17:24:30|5268.5|5262.5|5268.9|5262.9|5268.9|5262.9|5268.5|5262.5|4
1640021080000|2021-12-20 17:24:40|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|0
1640021090000|2021-12-20 17:24:50|||||||||2
1640021100000|2021-12-20 17:25:00|5267.9|5261.9|5267.4|5261.4|5267.9|5261.9|5267.4|5261.4|2
1640021110000|2021-12-20 17:25:10|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|18
1640021130000|2021-12-20 17:25:30|5267.9|5261.9|5268.5|5262.5|5268.5|5262.5|5267.9|5261.9|1
1640021140000|2021-12-20 17:25:40|5269.4|5263.4|5268.9|5262.9|5269.4|5263.4|5268.9|5262.9|2
1640021150000|2021-12-20 17:25:50|||||||||10
1640021160000|2021-12-20 17:26:00|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.4|5262.4|0
1640021170000|2021-12-20 17:26:10|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|0
1640021180000|2021-12-20 17:26:20|||||||||1
1640021190000|2021-12-20 17:26:30|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268|5262|2
1640021230000|2021-12-20 17:27:10|||||||||1
1640021240000|2021-12-20 17:27:20|5270.9|5264.9|5270.5|5264.5|5270.9|5264.9|5270.4|5264.4|6
1640021250000|2021-12-20 17:27:30|5270.4|5264.4|5270.5|5264.5|5270.5|5264.5|5270.4|5264.4|0
1640021270000|2021-12-20 17:27:50|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|0
1640021280000|2021-12-20 17:28:00|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|8
1640021290000|2021-12-20 17:28:10|5271.6|5265.6|5272.5|5266.5|5272.5|5266.5|5271.6|5265.6|1
1640021300000|2021-12-20 17:28:20|5272.6|5266.6|5273.5|5267.5|5273.5|5267.5|5272.6|5266.6|4
1640021310000|2021-12-20 17:28:30|5274.9|5268.9|5274.1|5268.1|5275|5269|5273.5|5267.5|3
1640021320000|2021-12-20 17:28:40|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|0
1640021330000|2021-12-20 17:28:50|5274.6|5268.6|5275|5269|5275.1|5269.1|5274.6|5268.6|1
1640021340000|2021-12-20 17:29:00|5275.1|5269.1|5275|5269|5275.1|5269.1|5275|5269|2
1640021350000|2021-12-20 17:29:10|5275.1|5269.1|5275|5269|5275.1|5269.1|5274.5|5268.5|0
1640021360000|2021-12-20 17:29:20|5278.4|5272.4|5279|5273|5279.1|5273.1|5278.4|5272.4|23
1640021370000|2021-12-20 17:29:30|5281.5|5275.5|5280|5274|5284.4|5278.4|5279.9|5273.9|23
1640021380000|2021-12-20 17:29:40|5280.4|5274.4|5280.6|5274.6|5280.9|5274.9|5280.4|5274.4|4
1640021390000|2021-12-20 17:29:50|5280.4|5274.4|5279.4|5273.4|5280.5|5274.5|5275.9|5269.9|19
1640021400000|2021-12-20 17:30:00|5278.4|5272.4|5277.5|5271.5|5278.5|5272.5|5277.5|5271.5|0
1640021410000|2021-12-20 17:30:10|5278.4|5272.4|5277.9|5271.9|5278.4|5272.4|5277.9|5271.9|0
1640021420000|2021-12-20 17:30:20|5278.4|5272.4|5279|5273|5279.1|5273.1|5278.4|5272.4|5
1640021430000|2021-12-20 17:30:30|5278.9|5272.9|5279.5|5273.5|5280|5274|5278.1|5272.1|0
1640021440000|2021-12-20 17:30:40|5279.9|5273.9|5279.5|5273.5|5279.9|5273.9|5279.5|5273.5|7
1640021450000|2021-12-20 17:30:50|5279.1|5273.1|5279|5273|5279.1|5273.1|5278.9|5272.9|6
1640021460000|2021-12-20 17:31:00|5278.7|5272.7|5277.4|5271.4|5278.7|5272.7|5277.4|5271.4|2
1640021470000|2021-12-20 17:31:10|5276.9|5270.9|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|1
1640021480000|2021-12-20 17:31:20|5274.9|5268.9|5275|5269|5275|5269|5274.5|5268.5|4
1640021490000|2021-12-20 17:31:30|5275.4|5269.4|5275.9|5269.9|5276.4|5270.4|5275.4|5269.4|3
1640021500000|2021-12-20 17:31:40|5275.5|5269.5|5275|5269|5275.5|5269.5|5274.5|5268.5|0
1640021510000|2021-12-20 17:31:50|5275.1|5269.1|5274.9|5268.9|5275.1|5269.1|5274.9|5268.9|0
1640021520000|2021-12-20 17:32:00|5274.5|5268.5|5274|5268|5274.5|5268.5|5273|5267|5
1640021530000|2021-12-20 17:32:10|5275.4|5269.4|5273.9|5267.9|5275.4|5269.4|5273.9|5267.9|2
1640021540000|2021-12-20 17:32:20|5273|5267|5273|5267|5273|5267|5273|5267|2
1640021550000|2021-12-20 17:32:30|5273.2|5267.2|5274.4|5268.4|5274.4|5268.4|5273.2|5267.2|1
1640021560000|2021-12-20 17:32:40|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|8
1640021570000|2021-12-20 17:32:50|5275.5|5269.5|5275.9|5269.9|5275.9|5269.9|5275.5|5269.5|0
1640021580000|2021-12-20 17:33:00|5276.5|5270.5|5276|5270|5276.5|5270.5|5275.9|5269.9|1
1640021590000|2021-12-20 17:33:10|5275.9|5269.9|5276|5270|5276|5270|5275.9|5269.9|0
1640021600000|2021-12-20 17:33:20|5275.9|5269.9|5276.1|5270.1|5276.1|5270.1|5275.8|5269.8|3
1640021610000|2021-12-20 17:33:30|5275.4|5269.4|5272.9|5266.9|5276|5270|5272.9|5266.9|3
1640021620000|2021-12-20 17:33:40|5273|5267|5273|5267|5273|5267|5273|5267|0
1640021630000|2021-12-20 17:33:50|5272.9|5266.9|5274.5|5268.5|5274.5|5268.5|5272.1|5266.1|0
1640021640000|2021-12-20 17:34:00|5274.4|5268.4|5274.5|5268.5|5274.5|5268.5|5273.5|5267.5|1
1640021650000|2021-12-20 17:34:10|5275.1|5269.1|5275.5|5269.5|5275.9|5269.9|5275.1|5269.1|1
1640021670000|2021-12-20 17:34:30|5275.1|5269.1|5276|5270|5276.1|5270.1|5275.1|5269.1|9
1640021680000|2021-12-20 17:34:40|5275.9|5269.9|5275.1|5269.1|5275.9|5269.9|5275.1|5269.1|0
1640021690000|2021-12-20 17:34:50|5274.4|5268.4|5274.1|5268.1|5274.5|5268.5|5274|5268|7
1640021700000|2021-12-20 17:35:00|5274.5|5268.5|5274.1|5268.1|5274.5|5268.5|5274|5268|1
1640021710000|2021-12-20 17:35:10|5272.9|5266.9|5272.9|5266.9|5273|5267|5272.9|5266.9|6
1640021720000|2021-12-20 17:35:20|5273|5267|5274.1|5268.1|5274.1|5268.1|5272.9|5266.9|5
1640021730000|2021-12-20 17:35:30|5275.1|5269.1|5275.1|5269.1|5276|5270|5275.1|5269.1|1
1640021740000|2021-12-20 17:35:40|5275|5269|5275|5269|5275|5269|5275|5269|0
1640021750000|2021-12-20 17:35:50|5274.9|5268.9|5274.9|5268.9|5275|5269|5274.4|5268.4|1
1640021760000|2021-12-20 17:36:00|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|1
1640021770000|2021-12-20 17:36:10|5275|5269|5275|5269|5275|5269|5275|5269|1
1640021780000|2021-12-20 17:36:20|5274.9|5268.9|5274|5268|5274.9|5268.9|5273.4|5267.4|2
1640021790000|2021-12-20 17:36:30|5274.1|5268.1|5275|5269|5275|5269|5273.5|5267.5|2
1640021800000|2021-12-20 17:36:40|5274.9|5268.9|5274.5|5268.5|5274.9|5268.9|5274.5|5268.5|2
1640021810000|2021-12-20 17:36:50|5274.6|5268.6|5273.1|5267.1|5274.6|5268.6|5273.1|5267.1|0
1640021820000|2021-12-20 17:37:00|5273.2|5267.2|5280.6|5274.6|5280.6|5274.6|5273.1|5267.1|43
1640021830000|2021-12-20 17:37:10|5280.2|5274.2|5280.6|5274.6|5281.6|5275.6|5279.6|5273.6|17
1640021840000|2021-12-20 17:37:20|5280.4|5274.4|5279.6|5273.6|5280.5|5274.5|5279.6|5273.6|2
1640021850000|2021-12-20 17:37:30|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|2
1640021870000|2021-12-20 17:37:50|5280.1|5274.1|5278.1|5272.1|5280.1|5274.1|5277.5|5271.5|0
1640021880000|2021-12-20 17:38:00|5278|5272|5277.6|5271.6|5278|5272|5277.6|5271.6|1
1640021890000|2021-12-20 17:38:10|5277.7|5271.7|5277|5271|5278.1|5272.1|5277|5271|0
1640021900000|2021-12-20 17:38:20|5276.9|5270.9|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|1
1640021910000|2021-12-20 17:38:30|5276|5270|5275.9|5269.9|5276|5270|5275.9|5269.9|4
1640021930000|2021-12-20 17:38:50|5275.5|5269.5|5274.5|5268.5|5275.5|5269.5|5274.5|5268.5|0
1640021940000|2021-12-20 17:39:00|||||||||1
1640021950000|2021-12-20 17:39:10|5274.6|5268.6|5274|5268|5274.6|5268.6|5274|5268|1
1640021960000|2021-12-20 17:39:20|5273.9|5267.9|5274|5268|5274|5268|5273.9|5267.9|0
1640021970000|2021-12-20 17:39:30|5273.6|5267.6|5274.6|5268.6|5275.1|5269.1|5273.6|5267.6|2
1640021980000|2021-12-20 17:39:40|5274.7|5268.7|5274.7|5268.7|5275|5269|5274.6|5268.6|1
1640021990000|2021-12-20 17:39:50|5275.5|5269.5|5276|5270|5276|5270|5275.5|5269.5|3
1640022000000|2021-12-20 17:40:00|5277.6|5271.6|5277.1|5271.1|5277.6|5271.6|5277.1|5271.1|12
1640022010000|2021-12-20 17:40:10|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|3
1640022020000|2021-12-20 17:40:20|5275|5269|5275|5269|5275|5269|5275|5269|0
1640022030000|2021-12-20 17:40:30|5274.4|5268.4|5274|5268|5274.5|5268.5|5274|5268|0
1640022040000|2021-12-20 17:40:40|5274.1|5268.1|5274.5|5268.5|5274.5|5268.5|5274.1|5268.1|1
1640022050000|2021-12-20 17:40:50|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5273|5267|15
1640022060000|2021-12-20 17:41:00|5274.2|5268.2|5274|5268|5274.6|5268.6|5274|5268|0
1640022070000|2021-12-20 17:41:10|5272.7|5266.7|5273.1|5267.1|5273.1|5267.1|5272.7|5266.7|0
1640022080000|2021-12-20 17:41:20|5273|5267|5272.6|5266.6|5273|5267|5272.6|5266.6|0
1640022090000|2021-12-20 17:41:30|||||||||1
1640022100000|2021-12-20 17:41:40|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1640022110000|2021-12-20 17:41:50|5273.7|5267.7|5273.6|5267.6|5273.7|5267.7|5273.6|5267.6|1
1640022120000|2021-12-20 17:42:00|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1640022130000|2021-12-20 17:42:10|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1640022140000|2021-12-20 17:42:20|5273.5|5267.5|5273.1|5267.1|5273.5|5267.5|5273.1|5267.1|2
1640022150000|2021-12-20 17:42:30|5273.2|5267.2|5274.1|5268.1|5274.1|5268.1|5273.2|5267.2|1
1640022160000|2021-12-20 17:42:40|5274.2|5268.2|5274.1|5268.1|5274.2|5268.2|5274|5268|1
1640022170000|2021-12-20 17:42:50|5274|5268|5274.1|5268.1|5274.5|5268.5|5274|5268|0
1640022180000|2021-12-20 17:43:00|5274|5268|5274.1|5268.1|5274.1|5268.1|5273.9|5267.9|2
1640022190000|2021-12-20 17:43:10|5274|5268|5274|5268|5274.1|5268.1|5274|5268|2
1640022200000|2021-12-20 17:43:20|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274|5268|0
1640022210000|2021-12-20 17:43:30|5274|5268|5274.1|5268.1|5274.1|5268.1|5274|5268|2
1640022230000|2021-12-20 17:43:50|5275.1|5269.1|5274.5|5268.5|5275.5|5269.5|5274.5|5268.5|1
1640022240000|2021-12-20 17:44:00|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|1
1640022250000|2021-12-20 17:44:10|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1640022270000|2021-12-20 17:44:30|5275.1|5269.1|5275.2|5269.2|5275.2|5269.2|5275.1|5269.1|3
1640022280000|2021-12-20 17:44:40|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1640022290000|2021-12-20 17:44:50|5275.5|5269.5|5275.1|5269.1|5275.5|5269.5|5275.1|5269.1|5
1640022300000|2021-12-20 17:45:00|5275|5269|5275.6|5269.6|5275.6|5269.6|5274.6|5268.6|9
1640022320000|2021-12-20 17:45:20|||||||||14
1640022330000|2021-12-20 17:45:30|5275.1|5269.1|5275|5269|5275.1|5269.1|5275|5269|3
1640022340000|2021-12-20 17:45:40|5274.6|5268.6|5272.5|5266.5|5274.6|5268.6|5272.4|5266.4|2
1640022350000|2021-12-20 17:45:50|5272.4|5266.4|5271.9|5265.9|5272.5|5266.5|5271.4|5265.4|11
1640022360000|2021-12-20 17:46:00|5271.8|5265.8|5271.9|5265.9|5271.9|5265.9|5271.8|5265.8|1
1640022370000|2021-12-20 17:46:10|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.4|5265.4|2
1640022390000|2021-12-20 17:46:30|5272.5|5266.5|5272.1|5266.1|5272.5|5266.5|5271.6|5265.6|2
1640022400000|2021-12-20 17:46:40|5272|5266|5272.1|5266.1|5272.1|5266.1|5272|5266|1
1640022410000|2021-12-20 17:46:50|5272.2|5266.2|5276.9|5270.9|5276.9|5270.9|5272.2|5266.2|1
1640022420000|2021-12-20 17:47:00|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|2
1640022430000|2021-12-20 17:47:10|||||||||3
1640022450000|2021-12-20 17:47:30|5276.6|5270.6|5279.1|5273.1|5279.1|5273.1|5276.6|5270.6|3
1640022470000|2021-12-20 17:47:50|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|2
1640022490000|2021-12-20 17:48:10|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|1
1640022500000|2021-12-20 17:48:20|5278|5272|5279.4|5273.4|5279.4|5273.4|5278|5272|133
1640022510000|2021-12-20 17:48:30|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|2
1640022540000|2021-12-20 17:49:00|5279.1|5273.1|5279.4|5273.4|5279.4|5273.4|5279.1|5273.1|25
1640022550000|2021-12-20 17:49:10|5281.4|5275.4|5281.2|5275.2|5281.4|5275.4|5281.2|5275.2|3
1640022560000|2021-12-20 17:49:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|12
1640022570000|2021-12-20 17:49:30|5279.4|5273.4|5277.6|5271.6|5279.7|5273.7|5277.6|5271.6|5
1640022580000|2021-12-20 17:49:40|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|1
1640022590000|2021-12-20 17:49:50|5276.7|5270.7|5276.2|5270.2|5276.7|5270.7|5276.2|5270.2|3
1640022600000|2021-12-20 17:50:00|5276.9|5270.9|5276.1|5270.1|5276.9|5270.9|5276.1|5270.1|7
1640022610000|2021-12-20 17:50:10|5276.2|5270.2|5277.2|5271.2|5277.2|5271.2|5276.2|5270.2|2
1640022620000|2021-12-20 17:50:20|5277.4|5271.4|5276.6|5270.6|5277.4|5271.4|5276.6|5270.6|0
1640022630000|2021-12-20 17:50:30|5276.2|5270.2|5275.7|5269.7|5276.2|5270.2|5275.7|5269.7|0
1640022640000|2021-12-20 17:50:40|5275.6|5269.6|5275.2|5269.2|5275.6|5269.6|5275.2|5269.2|0
1640022650000|2021-12-20 17:50:50|5275.1|5269.1|5275.7|5269.7|5275.7|5269.7|5275.1|5269.1|0
1640022660000|2021-12-20 17:51:00|5275.6|5269.6|5275.2|5269.2|5275.6|5269.6|5275.2|5269.2|0
1640022670000|2021-12-20 17:51:10|5273.7|5267.7|5275.2|5269.2|5275.2|5269.2|5273.6|5267.6|7
1640022680000|2021-12-20 17:51:20|5274.9|5268.9|5275.6|5269.6|5275.6|5269.6|5274.9|5268.9|35
1640022700000|2021-12-20 17:51:40|5275.7|5269.7|5273.2|5267.2|5275.7|5269.7|5273.2|5267.2|4
1640022710000|2021-12-20 17:51:50|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1640022720000|2021-12-20 17:52:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|0
1640022730000|2021-12-20 17:52:10|5275.2|5269.2|5274.2|5268.2|5275.2|5269.2|5274.2|5268.2|2
1640022740000|2021-12-20 17:52:20|5274.1|5268.1|5273.2|5267.2|5274.1|5268.1|5273.2|5267.2|0
1640022750000|2021-12-20 17:52:30|5273.4|5267.4|5273.2|5267.2|5273.4|5267.4|5273.2|5267.2|9
1640022760000|2021-12-20 17:52:40|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1640022780000|2021-12-20 17:53:00|5277.1|5271.1|5280.7|5274.7|5281.1|5275.1|5277.1|5271.1|5
1640022790000|2021-12-20 17:53:10|5279.7|5273.7|5279.7|5273.7|5280.2|5274.2|5279.7|5273.7|0
1640022800000|2021-12-20 17:53:20|5278.9|5272.9|5278.7|5272.7|5278.9|5272.9|5278.7|5272.7|2
1640022810000|2021-12-20 17:53:30|5278.4|5272.4|5278.2|5272.2|5278.4|5272.4|5278.2|5272.2|0
1640022820000|2021-12-20 17:53:40|5277.9|5271.9|5277.2|5271.2|5277.9|5271.9|5277.2|5271.2|4
1640022830000|2021-12-20 17:53:50|5277.1|5271.1|5276.9|5270.9|5277.2|5271.2|5276.9|5270.9|5
1640022850000|2021-12-20 17:54:10|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|1
1640022870000|2021-12-20 17:54:30|||||||||1
1640022880000|2021-12-20 17:54:40|5277.1|5271.1|5276.8|5270.8|5277.1|5271.1|5276.8|5270.8|0
1640022890000|2021-12-20 17:54:50|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|2
1640022900000|2021-12-20 17:55:00|5275.9|5269.9|5276.4|5270.4|5276.4|5270.4|5275.9|5269.9|2
1640022910000|2021-12-20 17:55:10|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|1
1640022940000|2021-12-20 17:55:40|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|0
1640022950000|2021-12-20 17:55:50|5280|5274|5280.3|5274.3|5280.3|5274.3|5280|5274|4
1640022960000|2021-12-20 17:56:00|5279.9|5273.9|5280.4|5274.4|5280.9|5274.9|5279.9|5273.9|11
1640022970000|2021-12-20 17:56:10|5280.9|5274.9|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|2
1640022980000|2021-12-20 17:56:20|5279.9|5273.9|5278.8|5272.8|5279.9|5273.9|5278.6|5272.6|4
1640023000000|2021-12-20 17:56:40|||||||||1
1640023010000|2021-12-20 17:56:50|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|0
1640023020000|2021-12-20 17:57:00|5278.8|5272.8|5277.9|5271.9|5278.8|5272.8|5277.9|5271.9|1
1640023030000|2021-12-20 17:57:10|5276.9|5270.9|5277.4|5271.4|5277.4|5271.4|5276.6|5270.6|5
1640023040000|2021-12-20 17:57:20|5277.3|5271.3|5276.8|5270.8|5277.3|5271.3|5276.8|5270.8|0
1640023050000|2021-12-20 17:57:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|2
1640023070000|2021-12-20 17:57:50|||||||||1
1640023080000|2021-12-20 17:58:00|5276.5|5270.5|5277.9|5271.9|5278.4|5272.4|5276.5|5270.5|6
1640023090000|2021-12-20 17:58:10|5276.3|5270.3|5276.3|5270.3|5276.4|5270.4|5275.4|5269.4|5
1640023100000|2021-12-20 17:58:20|5276.1|5270.1|5276.3|5270.3|5276.3|5270.3|5276.1|5270.1|1
1640023110000|2021-12-20 17:58:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.3|5270.3|1
1640023120000|2021-12-20 17:58:40|5276.3|5270.3|5276.3|5270.3|5276.4|5270.4|5276.3|5270.3|0
1640023130000|2021-12-20 17:58:50|5276.4|5270.4|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|0
1640023140000|2021-12-20 17:59:00|5276|5270|5276.4|5270.4|5276.4|5270.4|5276|5270|0
1640023150000|2021-12-20 17:59:10|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|1
1640023160000|2021-12-20 17:59:20|5276.1|5270.1|5276.4|5270.4|5276.4|5270.4|5276.1|5270.1|0
1640023190000|2021-12-20 17:59:50|5276.9|5270.9|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|7
1640023200000|2021-12-20 18:00:00|5276.3|5270.3|5276.4|5270.4|5276.4|5270.4|5276.3|5270.3|1
1640023210000|2021-12-20 18:00:10|5280.3|5274.3|5279.9|5273.9|5280.3|5274.3|5279.8|5273.8|18
1640023220000|2021-12-20 18:00:20|5279.8|5273.8|5279.8|5273.8|5279.9|5273.9|5279.8|5273.8|0
1640023230000|2021-12-20 18:00:30|5279.6|5273.6|5279.3|5273.3|5279.6|5273.6|5279.3|5273.3|0
1640023240000|2021-12-20 18:00:40|5279.8|5273.8|5279.9|5273.9|5279.9|5273.9|5279.3|5273.3|1
1640023250000|2021-12-20 18:00:50|5279.8|5273.8|5279.4|5273.4|5279.8|5273.8|5279.4|5273.4|1
1640023260000|2021-12-20 18:01:00|5279.3|5273.3|5278.4|5272.4|5279.4|5273.4|5278.4|5272.4|2
1640023270000|2021-12-20 18:01:10|5279.6|5273.6|5278.9|5272.9|5279.6|5273.6|5278.9|5272.9|0
1640023280000|2021-12-20 18:01:20|5278.8|5272.8|5279.9|5273.9|5279.9|5273.9|5278.8|5272.8|1
1640023290000|2021-12-20 18:01:30|5279.8|5273.8|5279.3|5273.3|5279.8|5273.8|5279.3|5273.3|0
1640023300000|2021-12-20 18:01:40|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.3|5273.3|2
1640023310000|2021-12-20 18:01:50|5279.3|5273.3|5279.4|5273.4|5279.4|5273.4|5279.3|5273.3|3
1640023320000|2021-12-20 18:02:00|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|0
1640023330000|2021-12-20 18:02:10|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|4
1640023340000|2021-12-20 18:02:20|5279.6|5273.6|5279.1|5273.1|5279.6|5273.6|5279.1|5273.1|6
1640023350000|2021-12-20 18:02:30|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|0
1640023360000|2021-12-20 18:02:40|5277.4|5271.4|5277.3|5271.3|5277.4|5271.4|5277.3|5271.3|1
1640023370000|2021-12-20 18:02:50|5277.4|5271.4|5276.3|5270.3|5277.4|5271.4|5276.3|5270.3|6
1640023380000|2021-12-20 18:03:00|5276.4|5270.4|5276.9|5270.9|5276.9|5270.9|5276.3|5270.3|0
1640023390000|2021-12-20 18:03:10|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|0
1640023410000|2021-12-20 18:03:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|0
1640023420000|2021-12-20 18:03:40|5274.3|5268.3|5276.3|5270.3|5276.3|5270.3|5274.1|5268.1|2
1640023430000|2021-12-20 18:03:50|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276|5270|0
1640023460000|2021-12-20 18:04:20|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|6
1640023470000|2021-12-20 18:04:30|5276.9|5270.9|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|0
1640023490000|2021-12-20 18:04:50|5276.3|5270.3|5276.4|5270.4|5276.4|5270.4|5276.3|5270.3|7
1640023500000|2021-12-20 18:05:00|5276.9|5270.9|5279.4|5273.4|5279.8|5273.8|5276.9|5270.9|2
1640023520000|2021-12-20 18:05:20|5279|5273|5278.4|5272.4|5279|5273|5278.4|5272.4|4
1640023530000|2021-12-20 18:05:30|5278.5|5272.5|5278.9|5272.9|5278.9|5272.9|5278.5|5272.5|0
1640023550000|2021-12-20 18:05:50|5279.3|5273.3|5279.4|5273.4|5279.4|5273.4|5279.3|5273.3|1
1640023560000|2021-12-20 18:06:00|5282.3|5276.3|5281.8|5275.8|5282.3|5276.3|5281.8|5275.8|2
1640023570000|2021-12-20 18:06:10|||||||||11
1640023580000|2021-12-20 18:06:20|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|2
1640023590000|2021-12-20 18:06:30|5281.8|5275.8|5282.3|5276.3|5282.3|5276.3|5281.8|5275.8|3
1640023600000|2021-12-20 18:06:40|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.3|5276.3|4
1640023610000|2021-12-20 18:06:50|||||||||1
1640023620000|2021-12-20 18:07:00|5282.5|5276.5|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|1
1640023640000|2021-12-20 18:07:20|||||||||2
1640023650000|2021-12-20 18:07:30|5282.5|5276.5|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|1
1640023660000|2021-12-20 18:07:40|5282.3|5276.3|5281.9|5275.9|5282.3|5276.3|5281.9|5275.9|1
1640023670000|2021-12-20 18:07:50|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|3
1640023680000|2021-12-20 18:08:00|5282.3|5276.3|5281.9|5275.9|5282.3|5276.3|5281.9|5275.9|3
1640023690000|2021-12-20 18:08:10|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|2
1640023700000|2021-12-20 18:08:20|5282.5|5276.5|5283.4|5277.4|5283.4|5277.4|5282.5|5276.5|10
1640023710000|2021-12-20 18:08:30|5283.9|5277.9|5284.4|5278.4|5284.4|5278.4|5283.3|5277.3|6
1640023720000|2021-12-20 18:08:40|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|0
1640023740000|2021-12-20 18:09:00|||||||||9
1640023760000|2021-12-20 18:09:20|||||||||1
1640023770000|2021-12-20 18:09:30|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|0
1640023780000|2021-12-20 18:09:40|5287.8|5281.8|5286.4|5280.4|5288.1|5282.1|5286|5280|8
1640023790000|2021-12-20 18:09:50|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|2
1640023800000|2021-12-20 18:10:00|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1640023810000|2021-12-20 18:10:10|5286.9|5280.9|5285.9|5279.9|5286.9|5280.9|5285.9|5279.9|3
1640023820000|2021-12-20 18:10:20|5286.4|5280.4|5285.9|5279.9|5286.4|5280.4|5285.9|5279.9|8
1640023830000|2021-12-20 18:10:30|5285.8|5279.8|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|0
1640023840000|2021-12-20 18:10:40|5285.3|5279.3|5287.6|5281.6|5287.8|5281.8|5285.3|5279.3|2
1640023850000|2021-12-20 18:10:50|5287.8|5281.8|5287.3|5281.3|5287.8|5281.8|5287.3|5281.3|2
1640023860000|2021-12-20 18:11:00|5287.1|5281.1|5284.9|5278.9|5287.6|5281.6|5284.9|5278.9|3
1640023870000|2021-12-20 18:11:10|5285.3|5279.3|5283.8|5277.8|5285.3|5279.3|5283.3|5277.3|1
1640023880000|2021-12-20 18:11:20|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|2
1640023890000|2021-12-20 18:11:30|5283.9|5277.9|5283.4|5277.4|5283.9|5277.9|5283.4|5277.4|1
1640023900000|2021-12-20 18:11:40|5283.3|5277.3|5283.4|5277.4|5283.9|5277.9|5283.3|5277.3|5
1640023910000|2021-12-20 18:11:50|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|12
1640023920000|2021-12-20 18:12:00|5282.1|5276.1|5282.3|5276.3|5282.3|5276.3|5282.1|5276.1|1
1640023940000|2021-12-20 18:12:20|5282.1|5276.1|5282.3|5276.3|5282.4|5276.4|5282.1|5276.1|0
1640023950000|2021-12-20 18:12:30|5282.4|5276.4|5283.9|5277.9|5283.9|5277.9|5282.4|5276.4|1
1640023960000|2021-12-20 18:12:40|5284.3|5278.3|5283.6|5277.6|5284.3|5278.3|5283.6|5277.6|0
1640023980000|2021-12-20 18:13:00|5283.8|5277.8|5284.3|5278.3|5284.3|5278.3|5283.8|5277.8|0
1640023990000|2021-12-20 18:13:10|5283.9|5277.9|5283.8|5277.8|5283.9|5277.9|5283.8|5277.8|1
1640024000000|2021-12-20 18:13:20|5283.6|5277.6|5283.4|5277.4|5283.6|5277.6|5283.3|5277.3|4
1640024010000|2021-12-20 18:13:30|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|2
1640024020000|2021-12-20 18:13:40|5282.4|5276.4|5283.3|5277.3|5283.4|5277.4|5282.4|5276.4|14
1640024030000|2021-12-20 18:13:50|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|0
1640024040000|2021-12-20 18:14:00|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|1
1640024050000|2021-12-20 18:14:10|5284.3|5278.3|5288.1|5282.1|5288.3|5282.3|5284.3|5278.3|5
1640024060000|2021-12-20 18:14:20|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|21
1640024070000|2021-12-20 18:14:30|5287.4|5281.4|5286.3|5280.3|5287.4|5281.4|5286.3|5280.3|0
1640024080000|2021-12-20 18:14:40|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|0
1640024090000|2021-12-20 18:14:50|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|2
1640024110000|2021-12-20 18:15:10|5284.9|5278.9|5286.4|5280.4|5286.8|5280.8|5284.9|5278.9|1
1640024120000|2021-12-20 18:15:20|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1640024130000|2021-12-20 18:15:30|5286.8|5280.8|5286.8|5280.8|5286.9|5280.9|5286.4|5280.4|0
1640024140000|2021-12-20 18:15:40|5286.9|5280.9|5286.8|5280.8|5286.9|5280.9|5286.8|5280.8|0
1640024150000|2021-12-20 18:15:50|5286.9|5280.9|5286.8|5280.8|5286.9|5280.9|5286.8|5280.8|0
1640024160000|2021-12-20 18:16:00|||||||||14
1640024180000|2021-12-20 18:16:20|5286.9|5280.9|5286.8|5280.8|5286.9|5280.9|5286.1|5280.1|4
1640024190000|2021-12-20 18:16:30|5286.6|5280.6|5286.9|5280.9|5286.9|5280.9|5286.6|5280.6|3
1640024200000|2021-12-20 18:16:40|5286.8|5280.8|5293.1|5287.1|5293.4|5287.4|5286.8|5280.8|6
1640024210000|2021-12-20 18:16:50|5292.8|5286.8|5291.8|5285.8|5292.8|5286.8|5291.6|5285.6|5
1640024220000|2021-12-20 18:17:00|5291.3|5285.3|5291.6|5285.6|5291.6|5285.6|5291.3|5285.3|1
1640024230000|2021-12-20 18:17:10|5291.8|5285.8|5291.6|5285.6|5291.8|5285.8|5291.6|5285.6|0
1640024240000|2021-12-20 18:17:20|||||||||2
1640024250000|2021-12-20 18:17:30|5292.3|5286.3|5291.8|5285.8|5292.3|5286.3|5291.8|5285.8|5
1640024260000|2021-12-20 18:17:40|5291.3|5285.3|5289.8|5283.8|5291.3|5285.3|5289.3|5283.3|4
1640024280000|2021-12-20 18:18:00|5289.9|5283.9|5291.3|5285.3|5291.3|5285.3|5289.9|5283.9|10
1640024290000|2021-12-20 18:18:10|5290.9|5284.9|5289.8|5283.8|5290.9|5284.9|5289.6|5283.6|4
1640024300000|2021-12-20 18:18:20|5289.9|5283.9|5289.8|5283.8|5289.9|5283.9|5289.8|5283.8|6
1640024310000|2021-12-20 18:18:30|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|2
1640024320000|2021-12-20 18:18:40|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1640024330000|2021-12-20 18:18:50|5289.4|5283.4|5290.3|5284.3|5290.3|5284.3|5289.4|5283.4|51
1640024340000|2021-12-20 18:19:00|5289.8|5283.8|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|10
1640024350000|2021-12-20 18:19:10|5289.1|5283.1|5288.8|5282.8|5289.1|5283.1|5288.8|5282.8|0
1640024360000|2021-12-20 18:19:20|||||||||1
1640024390000|2021-12-20 18:19:50|5288.6|5282.6|5287.4|5281.4|5288.6|5282.6|5287.4|5281.4|4
1640024420000|2021-12-20 18:20:20|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|0
1640024430000|2021-12-20 18:20:30|5288.5|5282.5|5288.8|5282.8|5288.9|5282.9|5288.5|5282.5|1
1640024440000|2021-12-20 18:20:40|||||||||1
1640024450000|2021-12-20 18:20:50|5288.9|5282.9|5289.1|5283.1|5289.1|5283.1|5288.8|5282.8|37
1640024460000|2021-12-20 18:21:00|5290.9|5284.9|5290.8|5284.8|5290.9|5284.9|5290.4|5284.4|0
1640024490000|2021-12-20 18:21:30|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|4
1640024500000|2021-12-20 18:21:40|5293.3|5287.3|5294.1|5288.1|5294.1|5288.1|5293.3|5287.3|41
1640024520000|2021-12-20 18:22:00|5294|5288|5293.6|5287.6|5294|5288|5293.6|5287.6|0
1640024530000|2021-12-20 18:22:10|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.4|5286.4|0
1640024550000|2021-12-20 18:22:30|5294.3|5288.3|5293.3|5287.3|5294.3|5288.3|5292.9|5286.9|12
1640024560000|2021-12-20 18:22:40|5292.8|5286.8|5295.3|5289.3|5295.3|5289.3|5292.8|5286.8|13
1640024570000|2021-12-20 18:22:50|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|0
1640024580000|2021-12-20 18:23:00|5294.8|5288.8|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|1
1640024600000|2021-12-20 18:23:20|5293.1|5287.1|5293.3|5287.3|5293.3|5287.3|5293.1|5287.1|0
1640024630000|2021-12-20 18:23:50|5293.1|5287.1|5292.8|5286.8|5293.1|5287.1|5292.8|5286.8|1
1640024640000|2021-12-20 18:24:00|5295.6|5289.6|5295.1|5289.1|5297.8|5291.8|5294.6|5288.6|18
1640024660000|2021-12-20 18:24:20|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|4
1640024670000|2021-12-20 18:24:30|5297.3|5291.3|5295|5289|5297.8|5291.8|5294.9|5288.9|11
1640024680000|2021-12-20 18:24:40|5295.4|5289.4|5295.3|5289.3|5296.3|5290.3|5294.9|5288.9|71
1640024690000|2021-12-20 18:24:50|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|1
1640024700000|2021-12-20 18:25:00|5295.6|5289.6|5295.8|5289.8|5295.8|5289.8|5295.6|5289.6|9
1640024710000|2021-12-20 18:25:10|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|4
1640024720000|2021-12-20 18:25:20|5299.6|5293.6|5299.8|5293.8|5299.8|5293.8|5298.9|5292.9|2
1640024730000|2021-12-20 18:25:30|5299.1|5293.1|5300.1|5294.1|5300.1|5294.1|5299.1|5293.1|212
1640024750000|2021-12-20 18:25:50|5299.3|5293.3|5298.8|5292.8|5299.3|5293.3|5298.8|5292.8|4
1640024770000|2021-12-20 18:26:10|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5296.3|5290.3|2
1640024790000|2021-12-20 18:26:30|5297.9|5291.9|5297.3|5291.3|5297.9|5291.9|5296.8|5290.8|3
1640024800000|2021-12-20 18:26:40|5297.4|5291.4|5297.3|5291.3|5297.4|5291.4|5297.3|5291.3|1
1640024820000|2021-12-20 18:27:00|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|2
1640024830000|2021-12-20 18:27:10|5297.8|5291.8|5298.8|5292.8|5298.8|5292.8|5297.8|5291.8|2
1640024840000|2021-12-20 18:27:20|5298.6|5292.6|5298.8|5292.8|5299.1|5293.1|5298.4|5292.4|5
1640024850000|2021-12-20 18:27:30|||||||||1
1640024860000|2021-12-20 18:27:40|5300.4|5294.4|5300.6|5294.6|5300.6|5294.6|5298.9|5292.9|4
1640024880000|2021-12-20 18:28:00|5300.8|5294.8|5300.3|5294.3|5300.8|5294.8|5300.3|5294.3|3
1640024890000|2021-12-20 18:28:10|5299.8|5293.8|5300.3|5294.3|5300.9|5294.9|5299.3|5293.3|9
1640024900000|2021-12-20 18:28:20|5300.4|5294.4|5302.4|5296.4|5302.8|5296.8|5300.4|5294.4|74
1640024910000|2021-12-20 18:28:30|5302.3|5296.3|5303.6|5297.6|5303.6|5297.6|5302|5296|15
1640024920000|2021-12-20 18:28:40|5304.6|5298.6|5303.8|5297.8|5304.6|5298.6|5303.8|5297.8|10
1640024930000|2021-12-20 18:28:50|5303.1|5297.1|5302.3|5296.3|5303.1|5297.1|5302.3|5296.3|9
1640024940000|2021-12-20 18:29:00|5301.8|5295.8|5300.8|5294.8|5301.8|5295.8|5300.8|5294.8|0
1640024950000|2021-12-20 18:29:10|5301.9|5295.9|5302.8|5296.8|5302.8|5296.8|5301.9|5295.9|3
1640024960000|2021-12-20 18:29:20|5302.6|5296.6|5303.1|5297.1|5303.1|5297.1|5301.8|5295.8|1
1640024970000|2021-12-20 18:29:30|5303.3|5297.3|5303.1|5297.1|5303.3|5297.3|5303.1|5297.1|3
1640024980000|2021-12-20 18:29:40|5303|5297|5303.3|5297.3|5303.3|5297.3|5303|5297|3
1640024990000|2021-12-20 18:29:50|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1640025000000|2021-12-20 18:30:00|5302.9|5296.9|5301.1|5295.1|5303.4|5297.4|5301.1|5295.1|7
1640025010000|2021-12-20 18:30:10|5301.4|5295.4|5301.3|5295.3|5301.4|5295.4|5301.3|5295.3|2
1640025020000|2021-12-20 18:30:20|5301.5|5295.5|5302.6|5296.6|5302.6|5296.6|5301.5|5295.5|0
1640025030000|2021-12-20 18:30:30|5302.1|5296.1|5301.3|5295.3|5302.1|5296.1|5301.3|5295.3|1
1640025040000|2021-12-20 18:30:40|5301.1|5295.1|5300.8|5294.8|5301.1|5295.1|5300.6|5294.6|0
1640025050000|2021-12-20 18:30:50|5299.9|5293.9|5302.9|5296.9|5302.9|5296.9|5299.3|5293.3|4
1640025060000|2021-12-20 18:31:00|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.3|5297.3|1
1640025080000|2021-12-20 18:31:20|5302.3|5296.3|5302.3|5296.3|5302.4|5296.4|5302.3|5296.3|1
1640025090000|2021-12-20 18:31:30|5302.4|5296.4|5303.3|5297.3|5303.3|5297.3|5302.3|5296.3|0
1640025100000|2021-12-20 18:31:40|5303.1|5297.1|5302.8|5296.8|5303.1|5297.1|5302.6|5296.6|0
1640025110000|2021-12-20 18:31:50|5303.9|5297.9|5304.8|5298.8|5304.8|5298.8|5303.9|5297.9|10
1640025120000|2021-12-20 18:32:00|5303.9|5297.9|5304.8|5298.8|5304.8|5298.8|5303.9|5297.9|1
1640025130000|2021-12-20 18:32:10|5305.1|5299.1|5305.1|5299.1|5305.3|5299.3|5305.1|5299.1|2
1640025140000|2021-12-20 18:32:20|5304.6|5298.6|5303.9|5297.9|5304.8|5298.8|5303.9|5297.9|7
1640025150000|2021-12-20 18:32:30|5305.3|5299.3|5305.6|5299.6|5305.8|5299.8|5305.3|5299.3|4
1640025170000|2021-12-20 18:32:50|5305.8|5299.8|5305.4|5299.4|5306.1|5300.1|5305.4|5299.4|9
1640025180000|2021-12-20 18:33:00|5305.1|5299.1|5304.8|5298.8|5305.1|5299.1|5304.8|5298.8|1
1640025190000|2021-12-20 18:33:10|5305|5299|5305.3|5299.3|5306.1|5300.1|5304.3|5298.3|8
1640025200000|2021-12-20 18:33:20|5305.1|5299.1|5307.4|5301.4|5307.8|5301.8|5305.1|5299.1|25
1640025210000|2021-12-20 18:33:30|5307.3|5301.3|5306.8|5300.8|5307.3|5301.3|5305.6|5299.6|8
1640025220000|2021-12-20 18:33:40|5306.6|5300.6|5306.1|5300.1|5306.8|5300.8|5306.1|5300.1|0
1640025230000|2021-12-20 18:33:50|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|1
1640025240000|2021-12-20 18:34:00|5307.4|5301.4|5308.8|5302.8|5310.4|5304.4|5306.9|5300.9|53
1640025250000|2021-12-20 18:34:10|5308.3|5302.3|5307.8|5301.8|5308.3|5302.3|5307.8|5301.8|0
1640025260000|2021-12-20 18:34:20|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|2
1640025270000|2021-12-20 18:34:30|||||||||1
1640025290000|2021-12-20 18:34:50|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|2
1640025300000|2021-12-20 18:35:00|5308|5302|5308.6|5302.6|5308.8|5302.8|5308|5302|3
1640025340000|2021-12-20 18:35:40|5308.3|5302.3|5308.1|5302.1|5308.3|5302.3|5308.1|5302.1|0
1640025350000|2021-12-20 18:35:50|5308.4|5302.4|5307.3|5301.3|5308.4|5302.4|5307.3|5301.3|1
1640025360000|2021-12-20 18:36:00|5306.5|5300.5|5306.9|5300.9|5306.9|5300.9|5306.5|5300.5|0
1640025370000|2021-12-20 18:36:10|||||||||3
1640025380000|2021-12-20 18:36:20|5308.8|5302.8|5308.6|5302.6|5308.8|5302.8|5308.6|5302.6|7
1640025390000|2021-12-20 18:36:30|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|1
1640025400000|2021-12-20 18:36:40|5307.3|5301.3|5306.3|5300.3|5307.3|5301.3|5306.3|5300.3|1
1640025410000|2021-12-20 18:36:50|5306.4|5300.4|5306.3|5300.3|5306.4|5300.4|5306.3|5300.3|2
1640025420000|2021-12-20 18:37:00|5305.8|5299.8|5304.6|5298.6|5305.8|5299.8|5304.6|5298.6|2
1640025430000|2021-12-20 18:37:10|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|0
1640025440000|2021-12-20 18:37:20|5303.8|5297.8|5302.8|5296.8|5303.8|5297.8|5302.8|5296.8|1
1640025450000|2021-12-20 18:37:30|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1640025460000|2021-12-20 18:37:40|5302.3|5296.3|5302.1|5296.1|5302.3|5296.3|5302.1|5296.1|0
1640025470000|2021-12-20 18:37:50|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|0
1640025480000|2021-12-20 18:38:00|5301.8|5295.8|5301.6|5295.6|5301.8|5295.8|5301.6|5295.6|2
1640025490000|2021-12-20 18:38:10|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|4
1640025500000|2021-12-20 18:38:20|5301.4|5295.4|5300.8|5294.8|5301.4|5295.4|5300.8|5294.8|2
1640025510000|2021-12-20 18:38:30|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.3|5295.3|0
1640025520000|2021-12-20 18:38:40|5301|5295|5301.4|5295.4|5301.4|5295.4|5301|5295|0
1640025530000|2021-12-20 18:38:50|5301.3|5295.3|5301.4|5295.4|5301.4|5295.4|5301.3|5295.3|0
1640025540000|2021-12-20 18:39:00|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|1
1640025570000|2021-12-20 18:39:30|5300.9|5294.9|5301.8|5295.8|5301.8|5295.8|5300.9|5294.9|0
1640025580000|2021-12-20 18:39:40|5303.4|5297.4|5302.4|5296.4|5303.4|5297.4|5301.6|5295.6|18
1640025590000|2021-12-20 18:39:50|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.4|5296.4|2
1640025600000|2021-12-20 18:40:00|5303.6|5297.6|5305.8|5299.8|5306.6|5300.6|5303.6|5297.6|5
1640025610000|2021-12-20 18:40:10|5305.9|5299.9|5306.6|5300.6|5306.6|5300.6|5305.9|5299.9|3
1640025620000|2021-12-20 18:40:20|5306.3|5300.3|5306.6|5300.6|5306.6|5300.6|5306.3|5300.3|4
1640025630000|2021-12-20 18:40:30|||||||||46
1640025640000|2021-12-20 18:40:40|5306.1|5300.1|5304.6|5298.6|5306.1|5300.1|5304.6|5298.6|5
1640025650000|2021-12-20 18:40:50|||||||||2
1640025660000|2021-12-20 18:41:00|5304.1|5298.1|5304.8|5298.8|5305.4|5299.4|5304.1|5298.1|19
1640025670000|2021-12-20 18:41:10|5304.6|5298.6|5303.1|5297.1|5304.6|5298.6|5303.1|5297.1|1
1640025680000|2021-12-20 18:41:20|5303.3|5297.3|5304.3|5298.3|5304.3|5298.3|5303|5297|125
1640025690000|2021-12-20 18:41:30|5304.1|5298.1|5303.8|5297.8|5304.1|5298.1|5303.8|5297.8|0
1640025700000|2021-12-20 18:41:40|5304.9|5298.9|5304.6|5298.6|5304.9|5298.9|5304.6|5298.6|5
1640025710000|2021-12-20 18:41:50|5304.8|5298.8|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|0
1640025730000|2021-12-20 18:42:10|5304.4|5298.4|5305.3|5299.3|5305.3|5299.3|5302.8|5296.8|6
1640025740000|2021-12-20 18:42:20|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|1
1640025750000|2021-12-20 18:42:30|5305.3|5299.3|5305.1|5299.1|5305.3|5299.3|5305.1|5299.1|1
1640025760000|2021-12-20 18:42:40|5304.6|5298.6|5303.1|5297.1|5304.6|5298.6|5303.1|5297.1|1
1640025770000|2021-12-20 18:42:50|5302.6|5296.6|5303.3|5297.3|5303.3|5297.3|5302.6|5296.6|1
1640025780000|2021-12-20 18:43:00|5303.1|5297.1|5302.1|5296.1|5303.3|5297.3|5302.1|5296.1|3
1640025810000|2021-12-20 18:43:30|5301.8|5295.8|5302.1|5296.1|5302.1|5296.1|5301.8|5295.8|3
1640025820000|2021-12-20 18:43:40|||||||||8
1640025830000|2021-12-20 18:43:50|5302|5296|5301.3|5295.3|5302|5296|5301.1|5295.1|0
1640025840000|2021-12-20 18:44:00|5301.6|5295.6|5301.8|5295.8|5301.8|5295.8|5300.6|5294.6|3
1640025850000|2021-12-20 18:44:10|5302.3|5296.3|5301.9|5295.9|5302.8|5296.8|5301.9|5295.9|1
1640025860000|2021-12-20 18:44:20|5301.8|5295.8|5301.8|5295.8|5301.9|5295.9|5301.8|5295.8|0
1640025870000|2021-12-20 18:44:30|5301.9|5295.9|5301.3|5295.3|5301.9|5295.9|5301.3|5295.3|4
1640025880000|2021-12-20 18:44:40|||||||||1
1640025890000|2021-12-20 18:44:50|5301.4|5295.4|5300.3|5294.3|5301.4|5295.4|5300.3|5294.3|3
1640025900000|2021-12-20 18:45:00|5300.4|5294.4|5303.8|5297.8|5304.1|5298.1|5300.3|5294.3|1
1640025910000|2021-12-20 18:45:10|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1640025920000|2021-12-20 18:45:20|||||||||1
1640025950000|2021-12-20 18:45:50|5303.4|5297.4|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|2
1640025970000|2021-12-20 18:46:10|||||||||1
1640025980000|2021-12-20 18:46:20|5306.5|5300.5|5306.3|5300.3|5306.9|5300.9|5306.1|5300.1|11
1640025990000|2021-12-20 18:46:30|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|1
1640026000000|2021-12-20 18:46:40|5305.9|5299.9|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|9
1640026010000|2021-12-20 18:46:50|5308.9|5302.9|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|6
1640026020000|2021-12-20 18:47:00|5308.3|5302.3|5308.4|5302.4|5308.4|5302.4|5308.3|5302.3|3
1640026030000|2021-12-20 18:47:10|5307.3|5301.3|5307.8|5301.8|5307.8|5301.8|5306.9|5300.9|8
1640026040000|2021-12-20 18:47:20|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.3|5301.3|3
1640026050000|2021-12-20 18:47:30|5307.3|5301.3|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|0
1640026060000|2021-12-20 18:47:40|5308.3|5302.3|5308.9|5302.9|5309.4|5303.4|5308.3|5302.3|3
1640026070000|2021-12-20 18:47:50|5309|5303|5309.8|5303.8|5309.9|5303.9|5309|5303|2
1640026090000|2021-12-20 18:48:10|5310.1|5304.1|5309.8|5303.8|5310.1|5304.1|5309.8|5303.8|1
1640026100000|2021-12-20 18:48:20|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1640026110000|2021-12-20 18:48:30|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|15
1640026130000|2021-12-20 18:48:50|5309.3|5303.3|5307.3|5301.3|5309.4|5303.4|5307.3|5301.3|12
1640026140000|2021-12-20 18:49:00|5307.4|5301.4|5307.3|5301.3|5307.4|5301.4|5307.1|5301.1|7
1640026160000|2021-12-20 18:49:20|5307.4|5301.4|5307.3|5301.3|5307.4|5301.4|5307.3|5301.3|1
1640026170000|2021-12-20 18:49:30|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|12
1640026180000|2021-12-20 18:49:40|||||||||1
1640026190000|2021-12-20 18:49:50|||||||||2
1640026200000|2021-12-20 18:50:00|5309.8|5303.8|5309.4|5303.4|5309.8|5303.8|5309.4|5303.4|0
1640026210000|2021-12-20 18:50:10|5309.3|5303.3|5308.2|5302.2|5309.4|5303.4|5308.2|5302.2|9
1640026220000|2021-12-20 18:50:20|5306.3|5300.3|5305.9|5299.9|5306.3|5300.3|5305.9|5299.9|5
1640026230000|2021-12-20 18:50:30|5306.3|5300.3|5305.4|5299.4|5306.3|5300.3|5303.8|5297.8|2
1640026240000|2021-12-20 18:50:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|1
1640026250000|2021-12-20 18:50:50|5304.9|5298.9|5303.8|5297.8|5304.9|5298.9|5303.8|5297.8|1
1640026260000|2021-12-20 18:51:00|5303.9|5297.9|5303.8|5297.8|5304.3|5298.3|5303.8|5297.8|1
1640026270000|2021-12-20 18:51:10|5303.9|5297.9|5303.8|5297.8|5303.9|5297.9|5303.8|5297.8|1
1640026280000|2021-12-20 18:51:20|5304.1|5298.1|5303.8|5297.8|5304.1|5298.1|5303.8|5297.8|0
1640026290000|2021-12-20 18:51:30|5303.9|5297.9|5303.8|5297.8|5303.9|5297.9|5303.8|5297.8|28
1640026300000|2021-12-20 18:51:40|5302.9|5296.9|5303.9|5297.9|5303.9|5297.9|5302.3|5296.3|11
1640026310000|2021-12-20 18:51:50|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|1
1640026330000|2021-12-20 18:52:10|5303.9|5297.9|5305.1|5299.1|5305.3|5299.3|5303.9|5297.9|51
1640026340000|2021-12-20 18:52:20|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|2
1640026360000|2021-12-20 18:52:40|5304.1|5298.1|5301.8|5295.8|5304.3|5298.3|5301.8|5295.8|13
1640026390000|2021-12-20 18:53:10|5301.9|5295.9|5302.8|5296.8|5302.8|5296.8|5301.9|5295.9|16
1640026410000|2021-12-20 18:53:30|5302.6|5296.6|5304.9|5298.9|5304.9|5298.9|5302.6|5296.6|8
1640026420000|2021-12-20 18:53:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1640026430000|2021-12-20 18:53:50|||||||||1
1640026440000|2021-12-20 18:54:00|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5304.3|5298.3|1
1640026450000|2021-12-20 18:54:10|5304.9|5298.9|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|0
1640026460000|2021-12-20 18:54:20|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|4
1640026470000|2021-12-20 18:54:30|5304.8|5298.8|5305.8|5299.8|5305.9|5299.9|5304.8|5298.8|1
1640026480000|2021-12-20 18:54:40|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|1
1640026490000|2021-12-20 18:54:50|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5305.4|5299.4|3
1640026500000|2021-12-20 18:55:00|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|2
1640026510000|2021-12-20 18:55:10|5306.9|5300.9|5306.3|5300.3|5308.3|5302.3|5306.1|5300.1|7
1640026520000|2021-12-20 18:55:20|5305.9|5299.9|5305.8|5299.8|5305.9|5299.9|5305.8|5299.8|1
1640026530000|2021-12-20 18:55:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|57
1640026540000|2021-12-20 18:55:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|1
1640026560000|2021-12-20 18:56:00|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|3
1640026580000|2021-12-20 18:56:20|5305|5299|5304.3|5298.3|5305|5299|5304.3|5298.3|0
1640026590000|2021-12-20 18:56:30|5302.6|5296.6|5302.8|5296.8|5302.8|5296.8|5302.4|5296.4|7
1640026600000|2021-12-20 18:56:40|5302.4|5296.4|5302.3|5296.3|5302.4|5296.4|5302.3|5296.3|0
1640026610000|2021-12-20 18:56:50|5302.4|5296.4|5302.3|5296.3|5302.4|5296.4|5302.3|5296.3|0
1640026620000|2021-12-20 18:57:00|5302.1|5296.1|5302.4|5296.4|5302.8|5296.8|5301.8|5295.8|13
1640026630000|2021-12-20 18:57:10|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|3
1640026640000|2021-12-20 18:57:20|||||||||3
1640026650000|2021-12-20 18:57:30|5306.4|5300.4|5305.3|5299.3|5306.5|5300.5|5303.4|5297.4|27
1640026670000|2021-12-20 18:57:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1640026680000|2021-12-20 18:58:00|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5303.3|5297.3|1
1640026690000|2021-12-20 18:58:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1640026700000|2021-12-20 18:58:20|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|1
1640026710000|2021-12-20 18:58:30|5304.3|5298.3|5304.8|5298.8|5304.8|5298.8|5304.3|5298.3|2
1640026720000|2021-12-20 18:58:40|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1640026730000|2021-12-20 18:58:50|5304.1|5298.1|5303.3|5297.3|5304.1|5298.1|5303.3|5297.3|0
1640026740000|2021-12-20 18:59:00|5302.3|5296.3|5302.9|5296.9|5302.9|5296.9|5302.3|5296.3|3
1640026750000|2021-12-20 18:59:10|5302.8|5296.8|5302.4|5296.4|5302.8|5296.8|5302.4|5296.4|3
1640026760000|2021-12-20 18:59:20|5302.9|5296.9|5302.5|5296.5|5302.9|5296.9|5302.5|5296.5|1
1640026770000|2021-12-20 18:59:30|5302.9|5296.9|5302|5296|5302.9|5296.9|5301.9|5295.9|1
1640026780000|2021-12-20 18:59:40|5302.4|5296.4|5304.3|5298.3|5304.4|5298.4|5302.4|5296.4|1
1640026790000|2021-12-20 18:59:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|7
1640026800000|2021-12-20 19:00:00|5303.8|5297.8|5303.8|5297.8|5305.8|5299.8|5303.6|5297.6|14
1640026810000|2021-12-20 19:00:10|5303.6|5297.6|5305.1|5299.1|5305.8|5299.8|5303.6|5297.6|10
1640026820000|2021-12-20 19:00:20|||||||||1
1640026830000|2021-12-20 19:00:30|5305.3|5299.3|5304.6|5298.6|5305.6|5299.6|5304.6|5298.6|1
1640026840000|2021-12-20 19:00:40|5304.8|5298.8|5305.1|5299.1|5305.3|5299.3|5304.8|5298.8|0
1640026850000|2021-12-20 19:00:50|5305.6|5299.6|5305.8|5299.8|5305.9|5299.9|5305.6|5299.6|3
1640026860000|2021-12-20 19:01:00|5306.6|5300.6|5305.1|5299.1|5306.6|5300.6|5305.1|5299.1|7
1640026870000|2021-12-20 19:01:10|5304.3|5298.3|5305.3|5299.3|5305.3|5299.3|5304.3|5298.3|0
1640026880000|2021-12-20 19:01:20|5305.8|5299.8|5306.6|5300.6|5306.8|5300.8|5305.8|5299.8|1
1640026890000|2021-12-20 19:01:30|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5306.3|5300.3|2
1640026900000|2021-12-20 19:01:40|5306.6|5300.6|5306.1|5300.1|5306.8|5300.8|5306.1|5300.1|0
1640026910000|2021-12-20 19:01:50|5306.6|5300.6|5305.8|5299.8|5306.6|5300.6|5305.6|5299.6|0
1640026920000|2021-12-20 19:02:00|5306.1|5300.1|5308.3|5302.3|5308.4|5302.4|5306.1|5300.1|3
1640026930000|2021-12-20 19:02:10|5308.1|5302.1|5308.1|5302.1|5308.3|5302.3|5308.1|5302.1|3
1640026940000|2021-12-20 19:02:20|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5306.8|5300.8|3
1640026950000|2021-12-20 19:02:30|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.1|5301.1|5
1640026960000|2021-12-20 19:02:40|5307.3|5301.3|5307.3|5301.3|5307.4|5301.4|5306.9|5300.9|11
1640026970000|2021-12-20 19:02:50|5307|5301|5309.1|5303.1|5309.3|5303.3|5307|5301|2
1640026980000|2021-12-20 19:03:00|5308.8|5302.8|5309.3|5303.3|5309.8|5303.8|5308.8|5302.8|2
1640026990000|2021-12-20 19:03:10|5309.1|5303.1|5307.8|5301.8|5309.1|5303.1|5307.4|5301.4|2
1640027000000|2021-12-20 19:03:20|5307.9|5301.9|5306.3|5300.3|5307.9|5301.9|5305.8|5299.8|7
1640027020000|2021-12-20 19:03:40|5306.4|5300.4|5306.8|5300.8|5306.8|5300.8|5306.4|5300.4|0
1640027040000|2021-12-20 19:04:00|5305.9|5299.9|5306.4|5300.4|5306.8|5300.8|5305.9|5299.9|2
1640027050000|2021-12-20 19:04:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|0
1640027060000|2021-12-20 19:04:20|5306.9|5300.9|5307.4|5301.4|5307.4|5301.4|5306.8|5300.8|1
1640027070000|2021-12-20 19:04:30|5306.8|5300.8|5307.1|5301.1|5307.3|5301.3|5306.8|5300.8|0
1640027080000|2021-12-20 19:04:40|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|7
1640027090000|2021-12-20 19:04:50|5305.3|5299.3|5303.6|5297.6|5305.3|5299.3|5303.6|5297.6|5
1640027100000|2021-12-20 19:05:00|5304|5298|5305.8|5299.8|5305.8|5299.8|5303.6|5297.6|6
1640027110000|2021-12-20 19:05:10|5305.4|5299.4|5304.4|5298.4|5306.3|5300.3|5304.4|5298.4|2
1640027130000|2021-12-20 19:05:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1640027140000|2021-12-20 19:05:40|5309.6|5303.6|5309.1|5303.1|5310.3|5304.3|5309.1|5303.1|3
1640027150000|2021-12-20 19:05:50|5310.1|5304.1|5309.3|5303.3|5310.1|5304.1|5309.1|5303.1|4
1640027160000|2021-12-20 19:06:00|5308.3|5302.3|5310.1|5304.1|5310.3|5304.3|5308.3|5302.3|8
1640027170000|2021-12-20 19:06:10|5310.6|5304.6|5310.8|5304.8|5310.9|5304.9|5310.6|5304.6|11
1640027180000|2021-12-20 19:06:20|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|0
1640027190000|2021-12-20 19:06:30|5310.8|5304.8|5310.8|5304.8|5310.9|5304.9|5310.8|5304.8|3
1640027200000|2021-12-20 19:06:40|5310.9|5304.9|5310.8|5304.8|5310.9|5304.9|5310.8|5304.8|44
1640027210000|2021-12-20 19:06:50|5310.9|5304.9|5307.3|5301.3|5310.9|5304.9|5307.3|5301.3|27
1640027220000|2021-12-20 19:07:00|5307.8|5301.8|5309.3|5303.3|5310.8|5304.8|5307.8|5301.8|5
1640027230000|2021-12-20 19:07:10|5309.6|5303.6|5308.3|5302.3|5310.3|5304.3|5308.3|5302.3|3
1640027240000|2021-12-20 19:07:20|5308.8|5302.8|5309.8|5303.8|5310.3|5304.3|5308.4|5302.4|12
1640027250000|2021-12-20 19:07:30|5309.6|5303.6|5309.8|5303.8|5309.9|5303.9|5308.9|5302.9|1
1640027260000|2021-12-20 19:07:40|5308.8|5302.8|5307.8|5301.8|5308.8|5302.8|5307.8|5301.8|15
1640027270000|2021-12-20 19:07:50|5307.9|5301.9|5309.3|5303.3|5309.6|5303.6|5307.9|5301.9|1
1640027280000|2021-12-20 19:08:00|5309.6|5303.6|5310.1|5304.1|5310.4|5304.4|5309.6|5303.6|3
1640027290000|2021-12-20 19:08:10|5310.6|5304.6|5309.3|5303.3|5310.6|5304.6|5309.3|5303.3|9
1640027310000|2021-12-20 19:08:30|5307.3|5301.3|5308.1|5302.1|5308.1|5302.1|5307.3|5301.3|12
1640027320000|2021-12-20 19:08:40|||||||||10
1640027330000|2021-12-20 19:08:50|5308.3|5302.3|5308.1|5302.1|5308.3|5302.3|5307.8|5301.8|1
1640027340000|2021-12-20 19:09:00|5307.8|5301.8|5306.3|5300.3|5308.3|5302.3|5306.3|5300.3|22
1640027350000|2021-12-20 19:09:10|5306.4|5300.4|5307.3|5301.3|5308.3|5302.3|5306.4|5300.4|20
1640027360000|2021-12-20 19:09:20|5307.4|5301.4|5306.8|5300.8|5308.6|5302.6|5306.4|5300.4|3
1640027370000|2021-12-20 19:09:30|5306.4|5300.4|5308.3|5302.3|5308.3|5302.3|5305.9|5299.9|7
1640027380000|2021-12-20 19:09:40|5308.1|5302.1|5307.3|5301.3|5308.6|5302.6|5306.4|5300.4|28
1640027390000|2021-12-20 19:09:50|5306.9|5300.9|5307.3|5301.3|5307.3|5301.3|5306.9|5300.9|2
1640027400000|2021-12-20 19:10:00|5306.4|5300.4|5306.8|5300.8|5306.9|5300.9|5306.4|5300.4|7
1640027410000|2021-12-20 19:10:10|5307|5301|5306.9|5300.9|5307.9|5301.9|5306.9|5300.9|1
1640027420000|2021-12-20 19:10:20|5307.9|5301.9|5308.4|5302.4|5309.4|5303.4|5307.9|5301.9|9
1640027430000|2021-12-20 19:10:30|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5307.4|5301.4|4
1640027440000|2021-12-20 19:10:40|5309.9|5303.9|5310.8|5304.8|5310.9|5304.9|5309.4|5303.4|5
1640027450000|2021-12-20 19:10:50|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5309.9|5303.9|10
1640027460000|2021-12-20 19:11:00|5311.9|5305.9|5312.4|5306.4|5316|5310|5311.9|5305.9|51
1640027470000|2021-12-20 19:11:10|5311.9|5305.9|5312.9|5306.9|5313.4|5307.4|5311.9|5305.9|34
1640027480000|2021-12-20 19:11:20|5313.3|5307.3|5309.4|5303.4|5313.4|5307.4|5309.4|5303.4|29
1640027490000|2021-12-20 19:11:30|5309.9|5303.9|5308.9|5302.9|5311.4|5305.4|5308.4|5302.4|27
1640027500000|2021-12-20 19:11:40|5310.4|5304.4|5312.4|5306.4|5312.9|5306.9|5310.4|5304.4|6
1640027510000|2021-12-20 19:11:50|5311.9|5305.9|5311.4|5305.4|5311.9|5305.9|5311.3|5305.3|6
1640027520000|2021-12-20 19:12:00|5311.9|5305.9|5310.9|5304.9|5312.4|5306.4|5310.9|5304.9|22
1640027530000|2021-12-20 19:12:10|5309.3|5303.3|5309.4|5303.4|5310.9|5304.9|5308.4|5302.4|30
1640027540000|2021-12-20 19:12:20|5308.4|5302.4|5308.3|5302.3|5308.4|5302.4|5308.3|5302.3|94
1640027550000|2021-12-20 19:12:30|5307.4|5301.4|5310.4|5304.4|5310.4|5304.4|5307.4|5301.4|15
1640027560000|2021-12-20 19:12:40|5310.3|5304.3|5311.3|5305.3|5311.3|5305.3|5310|5304|9
1640027570000|2021-12-20 19:12:50|5311.8|5305.8|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|3
1640027580000|2021-12-20 19:13:00|5311.3|5305.3|5309.8|5303.8|5311.3|5305.3|5309.4|5303.4|9
1640027590000|2021-12-20 19:13:10|5309.5|5303.5|5308.9|5302.9|5311.4|5305.4|5308.9|5302.9|19
1640027600000|2021-12-20 19:13:20|||||||||12
1640027610000|2021-12-20 19:13:30|5307.4|5301.4|5307.9|5301.9|5308.9|5302.9|5307.4|5301.4|24
1640027620000|2021-12-20 19:13:40|5307.4|5301.4|5304.8|5298.8|5307.8|5301.8|5303.4|5297.4|19
1640027630000|2021-12-20 19:13:50|5303.9|5297.9|5304.9|5298.9|5308.4|5302.4|5303.9|5297.9|8
1640027640000|2021-12-20 19:14:00|5304.8|5298.8|5300.9|5294.9|5304.9|5298.9|5299.8|5293.8|69
1640027650000|2021-12-20 19:14:10|5298.8|5292.8|5300.4|5294.4|5303.1|5297.1|5298.8|5292.8|43
1640027660000|2021-12-20 19:14:20|5302.8|5296.8|5301.4|5295.4|5304.3|5298.3|5300.9|5294.9|32
1640027670000|2021-12-20 19:14:30|5301.3|5295.3|5300.9|5294.9|5303.3|5297.3|5300.9|5294.9|42
1640027680000|2021-12-20 19:14:40|5302.8|5296.8|5301.3|5295.3|5306.1|5300.1|5301.3|5295.3|45
1640027690000|2021-12-20 19:14:50|5300.9|5294.9|5304.4|5298.4|5305.9|5299.9|5300.9|5294.9|101
1640027700000|2021-12-20 19:15:00|5303.9|5297.9|5301.4|5295.4|5303.9|5297.9|5299.8|5293.8|67
1640027710000|2021-12-20 19:15:10|5301|5295|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|3
1640027720000|2021-12-20 19:15:20|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|10
1640027730000|2021-12-20 19:15:30|5307.9|5301.9|5306.8|5300.8|5307.9|5301.9|5305.9|5299.9|12
1640027740000|2021-12-20 19:15:40|5306.4|5300.4|5307.3|5301.3|5307.4|5301.4|5306.4|5300.4|0
1640027750000|2021-12-20 19:15:50|5306.9|5300.9|5310.3|5304.3|5310.4|5304.4|5306.9|5300.9|8
1640027760000|2021-12-20 19:16:00|5310.4|5304.4|5310.8|5304.8|5310.8|5304.8|5309.1|5303.1|3
1640027770000|2021-12-20 19:16:10|5311.1|5305.1|5309.6|5303.6|5311.4|5305.4|5309.6|5303.6|15
1640027780000|2021-12-20 19:16:20|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5303.4|5297.4|19
1640027790000|2021-12-20 19:16:30|5304.6|5298.6|5305|5299|5306.3|5300.3|5304.6|5298.6|0
1640027800000|2021-12-20 19:16:40|5305.3|5299.3|5305.3|5299.3|5305.4|5299.4|5305.3|5299.3|0
1640027810000|2021-12-20 19:16:50|5304.9|5298.9|5305.3|5299.3|5305.3|5299.3|5304.9|5298.9|2
1640027820000|2021-12-20 19:17:00|5305.1|5299.1|5307.9|5301.9|5310.3|5304.3|5305.1|5299.1|9
1640027830000|2021-12-20 19:17:10|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5306.9|5300.9|4
1640027840000|2021-12-20 19:17:20|5307.3|5301.3|5305.1|5299.1|5307.3|5301.3|5305.1|5299.1|11
1640027850000|2021-12-20 19:17:30|5304.9|5298.9|5304.1|5298.1|5304.9|5298.9|5304.1|5298.1|0
1640027860000|2021-12-20 19:17:40|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1640027870000|2021-12-20 19:17:50|5304.1|5298.1|5303.8|5297.8|5304.1|5298.1|5303.6|5297.6|1
1640027880000|2021-12-20 19:18:00|5305.6|5299.6|5306.3|5300.3|5306.8|5300.8|5304.1|5298.1|2
1640027890000|2021-12-20 19:18:10|5307.1|5301.1|5307.6|5301.6|5307.6|5301.6|5305.1|5299.1|5
1640027900000|2021-12-20 19:18:20|5306.8|5300.8|5307.1|5301.1|5307.1|5301.1|5306.6|5300.6|2
1640027910000|2021-12-20 19:18:30|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|8
1640027920000|2021-12-20 19:18:40|5307.3|5301.3|5307.6|5301.6|5307.6|5301.6|5307.1|5301.1|1
1640027930000|2021-12-20 19:18:50|5307.3|5301.3|5306.6|5300.6|5307.3|5301.3|5306.6|5300.6|2
1640027940000|2021-12-20 19:19:00|5306.8|5300.8|5307.6|5301.6|5307.6|5301.6|5306.8|5300.8|3
1640027950000|2021-12-20 19:19:10|5308.8|5302.8|5309.8|5303.8|5309.8|5303.8|5308.8|5302.8|15
1640027960000|2021-12-20 19:19:20|5309.9|5303.9|5312.4|5306.4|5312.4|5306.4|5309.9|5303.9|16
1640027970000|2021-12-20 19:19:30|5312.5|5306.5|5313|5307|5313.9|5307.9|5312.5|5306.5|1
1640027980000|2021-12-20 19:19:40|5312.9|5306.9|5312.4|5306.4|5313.5|5307.5|5312.4|5306.4|3
1640027990000|2021-12-20 19:19:50|5312.3|5306.3|5307.5|5301.5|5312.3|5306.3|5307.5|5301.5|6
1640048400000|2021-12-21 01:00:00|5324.9|5318.9|5331.9|5325.9|5333.7|5327.7|5324.9|5318.9|12
1640048410000|2021-12-21 01:00:10|5331.5|5325.5|5325.7|5319.7|5331.9|5325.9|5324.3|5318.3|5
1640048420000|2021-12-21 01:00:20|5325.6|5319.6|5325.3|5319.3|5325.7|5319.7|5325.2|5319.2|0
1640048430000|2021-12-21 01:00:30|5325.7|5319.7|5329.4|5323.4|5330.3|5324.3|5325.7|5319.7|4
1640048440000|2021-12-21 01:00:40|5327.8|5321.8|5326.2|5320.2|5327.8|5321.8|5326|5320|114
1640048450000|2021-12-21 01:00:50|5326.5|5320.5|5325.4|5319.4|5326.5|5320.5|5325.4|5319.4|11
1640048460000|2021-12-21 01:01:00|5324.5|5318.5|5321.9|5315.9|5324.5|5318.5|5320.9|5314.9|1
1640048470000|2021-12-21 01:01:10|5322.4|5316.4|5324.9|5318.9|5325.9|5319.9|5322.4|5316.4|2
1640048480000|2021-12-21 01:01:20|5324.8|5318.8|5323.9|5317.9|5324.8|5318.8|5322.9|5316.9|0
1640048490000|2021-12-21 01:01:30|5323.8|5317.8|5323.5|5317.5|5323.9|5317.9|5323.4|5317.4|0
1640048500000|2021-12-21 01:01:40|5323.9|5317.9|5324.9|5318.9|5324.9|5318.9|5323.9|5317.9|0
1640048510000|2021-12-21 01:01:50|5324.4|5318.4|5320|5314|5324.4|5318.4|5320|5314|0
1640048520000|2021-12-21 01:02:00|5320.4|5314.4|5320|5314|5321.4|5315.4|5320|5314|0
1640048530000|2021-12-21 01:02:10|5320.4|5314.4|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|0
1640048540000|2021-12-21 01:02:20|5320.4|5314.4|5322.4|5316.4|5322.8|5316.8|5319.9|5313.9|53
1640048550000|2021-12-21 01:02:30|5322.7|5316.7|5322.4|5316.4|5323|5317|5321.9|5315.9|5
1640048560000|2021-12-21 01:02:40|5322.8|5316.8|5323.9|5317.9|5323.9|5317.9|5322.8|5316.8|4
1640048570000|2021-12-21 01:02:50|5323.8|5317.8|5325.9|5319.9|5325.9|5319.9|5323.4|5317.4|1
1640048580000|2021-12-21 01:03:00|5325|5319|5325.4|5319.4|5325.4|5319.4|5325|5319|0
1640048590000|2021-12-21 01:03:10|5325|5319|5324.9|5318.9|5325.3|5319.3|5324.5|5318.5|9
1640048600000|2021-12-21 01:03:20|5325|5319|5325.4|5319.4|5325.4|5319.4|5325|5319|0
1640048610000|2021-12-21 01:03:30|5325|5319|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|1
1640048620000|2021-12-21 01:03:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1640048630000|2021-12-21 01:03:50|5325.4|5319.4|5326.5|5320.5|5326.5|5320.5|5325.4|5319.4|7
1640048640000|2021-12-21 01:04:00|5326.4|5320.4|5326.4|5320.4|5326.5|5320.5|5326.4|5320.4|0
1640048650000|2021-12-21 01:04:10|5326.5|5320.5|5325.4|5319.4|5326.5|5320.5|5325.4|5319.4|0
1640048660000|2021-12-21 01:04:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1640048670000|2021-12-21 01:04:30|||||||||10
1640048700000|2021-12-21 01:05:00|5324.8|5318.8|5322.9|5316.9|5324.8|5318.8|5322.9|5316.9|0
1640048710000|2021-12-21 01:05:10|5323|5317|5322.9|5316.9|5323.4|5317.4|5322.9|5316.9|0
1640048720000|2021-12-21 01:05:20|5319|5313|5317.5|5311.5|5319.4|5313.4|5317.5|5311.5|4
1640048730000|2021-12-21 01:05:30|5318|5312|5322.4|5316.4|5322.4|5316.4|5318|5312|1
1640048740000|2021-12-21 01:05:40|5323.3|5317.3|5320.4|5314.4|5323.4|5317.4|5320.4|5314.4|3
1640048750000|2021-12-21 01:05:50|5320.5|5314.5|5320.4|5314.4|5320.9|5314.9|5320.4|5314.4|1
1640048760000|2021-12-21 01:06:00|5320.9|5314.9|5321.9|5315.9|5322.5|5316.5|5320.9|5314.9|3
1640048770000|2021-12-21 01:06:10|5321.5|5315.5|5322|5316|5322|5316|5321.5|5315.5|2
1640048780000|2021-12-21 01:06:20|5322.2|5316.2|5322.5|5316.5|5322.5|5316.5|5322.2|5316.2|0
1640048790000|2021-12-21 01:06:30|5323.9|5317.9|5325.3|5319.3|5325.5|5319.5|5323.9|5317.9|3
1640048800000|2021-12-21 01:06:40|5324.9|5318.9|5327.5|5321.5|5328|5322|5324.9|5318.9|2
1640048810000|2021-12-21 01:06:50|5328.3|5322.3|5327.9|5321.9|5328.3|5322.3|5327.9|5321.9|0
1640048830000|2021-12-21 01:07:10|5328|5322|5329.4|5323.4|5329.9|5323.9|5328|5322|1
1640048840000|2021-12-21 01:07:20|5329.9|5323.9|5330.2|5324.2|5331|5325|5329.9|5323.9|0
1640048850000|2021-12-21 01:07:30|5330|5324|5329.5|5323.5|5330|5324|5329.5|5323.5|1
1640048860000|2021-12-21 01:07:40|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329|5323|0
1640048870000|2021-12-21 01:07:50|5329|5323|5327.9|5321.9|5329|5323|5327.9|5321.9|1
1640048880000|2021-12-21 01:08:00|5329.5|5323.5|5327.9|5321.9|5329.5|5323.5|5327.9|5321.9|2
1640048890000|2021-12-21 01:08:10|5328.4|5322.4|5329.4|5323.4|5329.5|5323.5|5328.4|5322.4|1
1640048900000|2021-12-21 01:08:20|5329.5|5323.5|5328.5|5322.5|5329.9|5323.9|5328.5|5322.5|1
1640048910000|2021-12-21 01:08:30|5328.7|5322.7|5329.4|5323.4|5329.4|5323.4|5328.7|5322.7|0
1640048920000|2021-12-21 01:08:40|5329.9|5323.9|5328.5|5322.5|5329.9|5323.9|5328.5|5322.5|0
1640048950000|2021-12-21 01:09:10|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|1
1640048960000|2021-12-21 01:09:20|5326.1|5320.1|5324|5318|5326.1|5320.1|5324|5318|3
1640048970000|2021-12-21 01:09:30|5323.9|5317.9|5321.5|5315.5|5323.9|5317.9|5321|5315|1
1640048980000|2021-12-21 01:09:40|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1640048990000|2021-12-21 01:09:50|5321|5315|5319.5|5313.5|5321|5315|5319.5|5313.5|1
1640049000000|2021-12-21 01:10:00|5319.9|5313.9|5323.5|5317.5|5323.5|5317.5|5319.9|5313.9|1
1640049010000|2021-12-21 01:10:10|5323.4|5317.4|5323|5317|5323.4|5317.4|5323|5317|0
1640049020000|2021-12-21 01:10:20|5323.9|5317.9|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|0
1640049060000|2021-12-21 01:11:00|5324.4|5318.4|5325|5319|5325|5319|5324.4|5318.4|0
1640049090000|2021-12-21 01:11:30|5324.7|5318.7|5324|5318|5324.7|5318.7|5324|5318|0
1640049100000|2021-12-21 01:11:40|5324.4|5318.4|5322.9|5316.9|5324.4|5318.4|5322.4|5316.4|1
1640049110000|2021-12-21 01:11:50|5322.8|5316.8|5323|5317|5323.9|5317.9|5321.2|5315.2|0
1640049120000|2021-12-21 01:12:00|5323.2|5317.2|5323|5317|5323.5|5317.5|5323|5317|1
1640049140000|2021-12-21 01:12:20|5322.9|5316.9|5322.2|5316.2|5322.9|5316.9|5322.2|5316.2|0
1640049150000|2021-12-21 01:12:30|5322.5|5316.5|5325.9|5319.9|5325.9|5319.9|5322.5|5316.5|0
1640049160000|2021-12-21 01:12:40|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1640049170000|2021-12-21 01:12:50|5325.9|5319.9|5324.7|5318.7|5325.9|5319.9|5324.7|5318.7|0
1640049180000|2021-12-21 01:13:00|5323.7|5317.7|5325.9|5319.9|5325.9|5319.9|5323.7|5317.7|0
1640049190000|2021-12-21 01:13:10|5325.5|5319.5|5323.4|5317.4|5325.5|5319.5|5323.4|5317.4|2
1640049200000|2021-12-21 01:13:20|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1640049210000|2021-12-21 01:13:30|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|3
1640049220000|2021-12-21 01:13:40|5321.2|5315.2|5320.7|5314.7|5321.2|5315.2|5320.7|5314.7|1
1640049230000|2021-12-21 01:13:50|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|1
1640049240000|2021-12-21 01:14:00|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1640049250000|2021-12-21 01:14:10|5320.3|5314.3|5321|5315|5321.4|5315.4|5320.3|5314.3|0
1640049260000|2021-12-21 01:14:20|5321.2|5315.2|5323.5|5317.5|5324|5318|5321.2|5315.2|2
1640049270000|2021-12-21 01:14:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1640049280000|2021-12-21 01:14:40|5323.5|5317.5|5323.5|5317.5|5323.9|5317.9|5323.5|5317.5|0
1640049300000|2021-12-21 01:15:00|5323.9|5317.9|5325.2|5319.2|5325.5|5319.5|5323.9|5317.9|0
1640049310000|2021-12-21 01:15:10|5325|5319|5323.4|5317.4|5325|5319|5323.4|5317.4|0
1640049320000|2021-12-21 01:15:20|5323.3|5317.3|5322|5316|5323.3|5317.3|5322|5316|0
1640049330000|2021-12-21 01:15:30|5319.7|5313.7|5321.5|5315.5|5321.5|5315.5|5319.7|5313.7|0
1640049340000|2021-12-21 01:15:40|5321|5315|5318|5312|5321|5315|5318|5312|1
1640049350000|2021-12-21 01:15:50|5318.5|5312.5|5319|5313|5319.4|5313.4|5318.5|5312.5|0
1640049360000|2021-12-21 01:16:00|5319.4|5313.4|5320|5314|5320|5314|5319|5313|0
1640049370000|2021-12-21 01:16:10|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1640049380000|2021-12-21 01:16:20|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|2
1640049400000|2021-12-21 01:16:40|5317.9|5311.9|5318.4|5312.4|5318.4|5312.4|5317.4|5311.4|0
1640049410000|2021-12-21 01:16:50|5318.2|5312.2|5317.4|5311.4|5318.2|5312.2|5317.4|5311.4|0
1640049440000|2021-12-21 01:17:20|5316.5|5310.5|5317.5|5311.5|5317.5|5311.5|5316.2|5310.2|0
1640049450000|2021-12-21 01:17:30|5315.5|5309.5|5315.9|5309.9|5315.9|5309.9|5315.5|5309.5|3
1640049460000|2021-12-21 01:17:40|5316.9|5310.9|5317.3|5311.3|5317.3|5311.3|5316.9|5310.9|8
1640049470000|2021-12-21 01:17:50|5316.9|5310.9|5316.5|5310.5|5316.9|5310.9|5316.5|5310.5|0
1640049480000|2021-12-21 01:18:00|5316.9|5310.9|5316.8|5310.8|5317.9|5311.9|5316.4|5310.4|3
1640049490000|2021-12-21 01:18:10|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1640049530000|2021-12-21 01:18:50|5316|5310|5316|5310|5316|5310|5316|5310|0
1640049540000|2021-12-21 01:19:00|5315.5|5309.5|5316.2|5310.2|5316.2|5310.2|5315.5|5309.5|0
1640049550000|2021-12-21 01:19:10|5316.5|5310.5|5315.7|5309.7|5316.5|5310.5|5315.7|5309.7|0
1640049560000|2021-12-21 01:19:20|5315.3|5309.3|5314.9|5308.9|5315.3|5309.3|5314.9|5308.9|1
1640049570000|2021-12-21 01:19:30|5315|5309|5315|5309|5315|5309|5314.7|5308.7|0
1640049580000|2021-12-21 01:19:40|5314.5|5308.5|5314.9|5308.9|5314.9|5308.9|5314|5308|0
1640049590000|2021-12-21 01:19:50|5315|5309|5315.3|5309.3|5315.3|5309.3|5315|5309|0
1640049600000|2021-12-21 01:20:00|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.8|5308.8|2
1640049610000|2021-12-21 01:20:10|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|0
1640049620000|2021-12-21 01:20:20|5314.9|5308.9|5314|5308|5314.9|5308.9|5314|5308|0
1640049630000|2021-12-21 01:20:30|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|0
1640049650000|2021-12-21 01:20:50|5314|5308|5314.4|5308.4|5314.4|5308.4|5314|5308|0
1640049660000|2021-12-21 01:21:00|5315.5|5309.5|5315.2|5309.2|5315.5|5309.5|5315.2|5309.2|1
1640049680000|2021-12-21 01:21:20|5315.5|5309.5|5314.7|5308.7|5315.5|5309.5|5314.7|5308.7|0
1640049690000|2021-12-21 01:21:30|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|0
1640049700000|2021-12-21 01:21:40|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|1
1640049710000|2021-12-21 01:21:50|5316.9|5310.9|5316|5310|5316.9|5310.9|5316|5310|0
1640049720000|2021-12-21 01:22:00|5315.7|5309.7|5315.5|5309.5|5315.7|5309.7|5315.4|5309.4|0
1640049730000|2021-12-21 01:22:10|5316|5310|5315.5|5309.5|5316|5310|5315.2|5309.2|0
1640049770000|2021-12-21 01:22:50|5315.4|5309.4|5316|5310|5316|5310|5315.4|5309.4|1
1640049810000|2021-12-21 01:23:30|5316.2|5310.2|5315.8|5309.8|5316.5|5310.5|5315.8|5309.8|6
1640049820000|2021-12-21 01:23:40|||||||||3
1640049830000|2021-12-21 01:23:50|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|0
1640049850000|2021-12-21 01:24:10|5315|5309|5313.7|5307.7|5315|5309|5313.7|5307.7|0
1640049880000|2021-12-21 01:24:40|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|0
1640049890000|2021-12-21 01:24:50|5315.9|5309.9|5316|5310|5316|5310|5315.9|5309.9|1
1640049900000|2021-12-21 01:25:00|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1640049920000|2021-12-21 01:25:20|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|0
1640049940000|2021-12-21 01:25:40|5314.9|5308.9|5315|5309|5315|5309|5314.5|5308.5|0
1640049950000|2021-12-21 01:25:50|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1640049960000|2021-12-21 01:26:00|5315|5309|5314.5|5308.5|5315|5309|5314.5|5308.5|0
1640049980000|2021-12-21 01:26:20|5314|5308|5314|5308|5314|5308|5314|5308|0
1640049990000|2021-12-21 01:26:30|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|0
1640050000000|2021-12-21 01:26:40|5315.4|5309.4|5315.4|5309.4|5315.5|5309.5|5315.4|5309.4|0
1640050020000|2021-12-21 01:27:00|5315.5|5309.5|5315.9|5309.9|5315.9|5309.9|5315.5|5309.5|0
1640050030000|2021-12-21 01:27:10|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|0
1640050040000|2021-12-21 01:27:20|5316.5|5310.5|5317|5311|5317|5311|5316.5|5310.5|0
1640050060000|2021-12-21 01:27:40|5317.2|5311.2|5318.6|5312.6|5319.1|5313.1|5317.2|5311.2|1
1640050070000|2021-12-21 01:27:50|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.6|5312.6|0
1640050080000|2021-12-21 01:28:00|5318.6|5312.6|5318.3|5312.3|5318.6|5312.6|5318.3|5312.3|0
1640050100000|2021-12-21 01:28:20|5318.2|5312.2|5317.4|5311.4|5318.2|5312.2|5317.4|5311.4|0
1640050130000|2021-12-21 01:28:50|5316.9|5310.9|5317.1|5311.1|5317.1|5311.1|5316.7|5310.7|0
1640050140000|2021-12-21 01:29:00|5317.4|5311.4|5318.1|5312.1|5318.1|5312.1|5317.4|5311.4|0
1640050160000|2021-12-21 01:29:20|5319.2|5313.2|5320.1|5314.1|5320.1|5314.1|5319.2|5313.2|0
1640050170000|2021-12-21 01:29:30|5320.2|5314.2|5320.6|5314.6|5320.6|5314.6|5320.2|5314.2|0
1640050190000|2021-12-21 01:29:50|5320.4|5314.4|5320.6|5314.6|5320.6|5314.6|5320.4|5314.4|1
1640050200000|2021-12-21 01:30:00|5320.4|5314.4|5317.7|5311.7|5320.4|5314.4|5317.7|5311.7|2
1640050210000|2021-12-21 01:30:10|5317.8|5311.8|5318.1|5312.1|5318.6|5312.6|5317.8|5311.8|0
1640050220000|2021-12-21 01:30:20|5317.7|5311.7|5317.6|5311.6|5317.7|5311.7|5317.6|5311.6|0
1640050230000|2021-12-21 01:30:30|5316.8|5310.8|5316.7|5310.7|5316.8|5310.8|5316.7|5310.7|0
1640050240000|2021-12-21 01:30:40|5317.8|5311.8|5317.7|5311.7|5318.2|5312.2|5317.7|5311.7|0
1640050270000|2021-12-21 01:31:10|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1640050280000|2021-12-21 01:31:20|5317.7|5311.7|5318.2|5312.2|5318.2|5312.2|5317.7|5311.7|0
1640050290000|2021-12-21 01:31:30|5318.6|5312.6|5320.1|5314.1|5320.1|5314.1|5318.6|5312.6|0
1640050310000|2021-12-21 01:31:50|5319.7|5313.7|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|0
1640050320000|2021-12-21 01:32:00|5319.6|5313.6|5319.6|5313.6|5319.7|5313.7|5319.6|5313.6|0
1640050330000|2021-12-21 01:32:10|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|0
1640050350000|2021-12-21 01:32:30|5319.3|5313.3|5322.7|5316.7|5323.1|5317.1|5319.3|5313.3|1
1640050360000|2021-12-21 01:32:40|5322.8|5316.8|5324.1|5318.1|5324.1|5318.1|5322.8|5316.8|0
1640050370000|2021-12-21 01:32:50|5323.7|5317.7|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|1
1640050380000|2021-12-21 01:33:00|5325.1|5319.1|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|0
1640050400000|2021-12-21 01:33:20|5324.7|5318.7|5326.1|5320.1|5326.1|5320.1|5324.7|5318.7|1
1640050420000|2021-12-21 01:33:40|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|0
1640050430000|2021-12-21 01:33:50|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1640050490000|2021-12-21 01:34:50|5326.8|5320.8|5327.2|5321.2|5327.2|5321.2|5326.6|5320.6|4
1640050500000|2021-12-21 01:35:00|5327.1|5321.1|5326.7|5320.7|5327.1|5321.1|5326.7|5320.7|0
1640050510000|2021-12-21 01:35:10|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1640050520000|2021-12-21 01:35:20|5326.7|5320.7|5327.2|5321.2|5327.6|5321.6|5326.7|5320.7|4
1640050550000|2021-12-21 01:35:50|5329.1|5323.1|5330.6|5324.6|5330.6|5324.6|5329.1|5323.1|3
1640050570000|2021-12-21 01:36:10|5331.4|5325.4|5332.1|5326.1|5332.1|5326.1|5331.4|5325.4|1
1640050580000|2021-12-21 01:36:20|5331.7|5325.7|5332.9|5326.9|5332.9|5326.9|5331.7|5325.7|0
1640050590000|2021-12-21 01:36:30|5333.1|5327.1|5335.4|5329.4|5335.8|5329.8|5333.1|5327.1|1
1640050600000|2021-12-21 01:36:40|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1640050610000|2021-12-21 01:36:50|5334.2|5328.2|5334.2|5328.2|5335.6|5329.6|5334.2|5328.2|4
1640050620000|2021-12-21 01:37:00|5333.7|5327.7|5334.2|5328.2|5334.7|5328.7|5333.7|5327.7|0
1640050630000|2021-12-21 01:37:10|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1640050640000|2021-12-21 01:37:20|5335.6|5329.6|5337.2|5331.2|5337.2|5331.2|5335.2|5329.2|1
1640050650000|2021-12-21 01:37:30|5337.1|5331.1|5338.1|5332.1|5338.1|5332.1|5336.7|5330.7|0
1640050660000|2021-12-21 01:37:40|5339.4|5333.4|5339.6|5333.6|5339.6|5333.6|5339.4|5333.4|0
1640050670000|2021-12-21 01:37:50|5339.4|5333.4|5339.9|5333.9|5339.9|5333.9|5339.4|5333.4|0
1640050680000|2021-12-21 01:38:00|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|1
1640050690000|2021-12-21 01:38:10|5340.7|5334.7|5338.2|5332.2|5340.7|5334.7|5338.2|5332.2|3
1640050700000|2021-12-21 01:38:20|5338.6|5332.6|5338.2|5332.2|5338.6|5332.6|5338.2|5332.2|0
1640050710000|2021-12-21 01:38:30|5338.1|5332.1|5337.7|5331.7|5338.1|5332.1|5337.7|5331.7|0
1640050720000|2021-12-21 01:38:40|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1640050730000|2021-12-21 01:38:50|5339.8|5333.8|5339.1|5333.1|5339.9|5333.9|5339.1|5333.1|0
1640050740000|2021-12-21 01:39:00|5339.7|5333.7|5340.2|5334.2|5340.8|5334.8|5339.7|5333.7|1
1640050750000|2021-12-21 01:39:10|5340.7|5334.7|5340.7|5334.7|5341.1|5335.1|5340.7|5334.7|0
1640050770000|2021-12-21 01:39:30|5341.6|5335.6|5342.3|5336.3|5342.3|5336.3|5341.6|5335.6|6
1640050800000|2021-12-21 01:40:00|5342.4|5336.4|5342.3|5336.3|5342.4|5336.4|5342.3|5336.3|0
1640050810000|2021-12-21 01:40:10|5344.2|5338.2|5342.9|5336.9|5344.2|5338.2|5342.9|5336.9|8
1640050820000|2021-12-21 01:40:20|5342.6|5336.6|5341.7|5335.7|5342.9|5336.9|5341.7|5335.7|1
1640050850000|2021-12-21 01:40:50|5342.1|5336.1|5341.7|5335.7|5342.1|5336.1|5341.7|5335.7|2
1640050860000|2021-12-21 01:41:00|5342.2|5336.2|5341.7|5335.7|5342.2|5336.2|5341.7|5335.7|1
1640050880000|2021-12-21 01:41:20|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|0
1640050910000|2021-12-21 01:41:50|5338.8|5332.8|5338.6|5332.6|5338.8|5332.8|5338.6|5332.6|1
1640050940000|2021-12-21 01:42:20|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1640050950000|2021-12-21 01:42:30|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5340.1|5334.1|0
1640050970000|2021-12-21 01:42:50|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|3
1640050980000|2021-12-21 01:43:00|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1640050990000|2021-12-21 01:43:10|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|1
1640051050000|2021-12-21 01:44:10|5339.4|5333.4|5339.1|5333.1|5339.4|5333.4|5339.1|5333.1|0
1640051060000|2021-12-21 01:44:20|5338.8|5332.8|5338.1|5332.1|5338.8|5332.8|5338.1|5332.1|0
1640051080000|2021-12-21 01:44:40|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1640051090000|2021-12-21 01:44:50|5339.1|5333.1|5339.4|5333.4|5339.4|5333.4|5339.1|5333.1|0
1640051100000|2021-12-21 01:45:00|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1640051130000|2021-12-21 01:45:30|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1640051190000|2021-12-21 01:46:30|5338.9|5332.9|5339.6|5333.6|5339.6|5333.6|5338.9|5332.9|2
1640051200000|2021-12-21 01:46:40|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1640051220000|2021-12-21 01:47:00|5341.5|5335.5|5343.6|5337.6|5343.6|5337.6|5341.5|5335.5|1
1640051230000|2021-12-21 01:47:10|5343.9|5337.9|5343.4|5337.4|5343.9|5337.9|5343.4|5337.4|0
1640051250000|2021-12-21 01:47:30|5344.9|5338.9|5347.4|5341.4|5347.9|5341.9|5344.9|5338.9|14
1640051260000|2021-12-21 01:47:40|5348.6|5342.6|5349.6|5343.6|5349.9|5343.9|5348.6|5342.6|1
1640051280000|2021-12-21 01:48:00|5348.1|5342.1|5350.1|5344.1|5350.4|5344.4|5348.1|5342.1|4
1640051290000|2021-12-21 01:48:10|5349.6|5343.6|5352.1|5346.1|5353.4|5347.4|5349.6|5343.6|7
1640051320000|2021-12-21 01:48:40|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|0
1640051330000|2021-12-21 01:48:50|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|0
1640051340000|2021-12-21 01:49:00|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|7
1640051350000|2021-12-21 01:49:10|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1640051360000|2021-12-21 01:49:20|5356.6|5350.6|5356.6|5350.6|5357.4|5351.4|5356.6|5350.6|0
1640051370000|2021-12-21 01:49:30|5356.4|5350.4|5362.1|5356.1|5362.1|5356.1|5356.4|5350.4|9
1640051380000|2021-12-21 01:49:40|5362.9|5356.9|5369.4|5363.4|5369.4|5363.4|5362.6|5356.6|12
1640051390000|2021-12-21 01:49:50|5371.4|5365.4|5374.6|5368.6|5375.1|5369.1|5371.4|5365.4|3
1640051400000|2021-12-21 01:50:00|5374.4|5368.4|5372.6|5366.6|5374.4|5368.4|5372.2|5366.2|3
1640051410000|2021-12-21 01:50:10|5372.1|5366.1|5369.7|5363.7|5372.1|5366.1|5369.7|5363.7|1
1640051420000|2021-12-21 01:50:20|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|1
1640051430000|2021-12-21 01:50:30|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|0
1640051440000|2021-12-21 01:50:40|5373.1|5367.1|5374.6|5368.6|5374.6|5368.6|5372.1|5366.1|3
1640051460000|2021-12-21 01:51:00|5374.4|5368.4|5374.1|5368.1|5374.4|5368.4|5374.1|5368.1|0
1640051470000|2021-12-21 01:51:10|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|1
1640051480000|2021-12-21 01:51:20|5372.4|5366.4|5374.1|5368.1|5374.1|5368.1|5372.4|5366.4|0
1640051490000|2021-12-21 01:51:30|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|0
1640051520000|2021-12-21 01:52:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|1
1640051550000|2021-12-21 01:52:30|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1640051560000|2021-12-21 01:52:40|5375.4|5369.4|5379.1|5373.1|5379.2|5373.2|5375.4|5369.4|4
1640051570000|2021-12-21 01:52:50|5378.2|5372.2|5378.6|5372.6|5378.6|5372.6|5378.2|5372.2|0
1640051580000|2021-12-21 01:53:00|5379.1|5373.1|5381.6|5375.6|5381.9|5375.9|5378.7|5372.7|0
1640051590000|2021-12-21 01:53:10|5381.7|5375.7|5382.1|5376.1|5382.1|5376.1|5381.7|5375.7|0
1640051600000|2021-12-21 01:53:20|5381.9|5375.9|5381.1|5375.1|5381.9|5375.9|5381.1|5375.1|1
1640051610000|2021-12-21 01:53:30|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1640051620000|2021-12-21 01:53:40|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1640051640000|2021-12-21 01:54:00|5380.7|5374.7|5379.6|5373.6|5380.7|5374.7|5379.6|5373.6|2
1640051650000|2021-12-21 01:54:10|5379.4|5373.4|5379.1|5373.1|5379.4|5373.4|5379.1|5373.1|0
1640051660000|2021-12-21 01:54:20|5380.1|5374.1|5379.6|5373.6|5380.1|5374.1|5379.6|5373.6|1
1640051680000|2021-12-21 01:54:40|5379.9|5373.9|5379.1|5373.1|5379.9|5373.9|5379.1|5373.1|6
1640051690000|2021-12-21 01:54:50|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|0
1640051710000|2021-12-21 01:55:10|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|2
1640051720000|2021-12-21 01:55:20|5380.3|5374.3|5379.6|5373.6|5380.3|5374.3|5379.6|5373.6|0
1640051730000|2021-12-21 01:55:30|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1640051740000|2021-12-21 01:55:40|5380.6|5374.6|5380.2|5374.2|5380.6|5374.6|5380.2|5374.2|0
1640051750000|2021-12-21 01:55:50|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|9
1640051760000|2021-12-21 01:56:00|5379.8|5373.8|5380.2|5374.2|5380.2|5374.2|5379.8|5373.8|0
1640051780000|2021-12-21 01:56:20|5380.6|5374.6|5380.7|5374.7|5380.7|5374.7|5380.6|5374.6|1
1640051810000|2021-12-21 01:56:50|5380.2|5374.2|5382.2|5376.2|5383.7|5377.7|5380.2|5374.2|6
1640051820000|2021-12-21 01:57:00|5382.6|5376.6|5383.1|5377.1|5383.1|5377.1|5382.6|5376.6|0
1640051830000|2021-12-21 01:57:10|5382.9|5376.9|5382.2|5376.2|5382.9|5376.9|5382.2|5376.2|0
1640051930000|2021-12-21 01:58:50|5382.7|5376.7|5381.7|5375.7|5382.7|5376.7|5381.7|5375.7|1
1640051940000|2021-12-21 01:59:00|5381.6|5375.6|5383.2|5377.2|5383.2|5377.2|5380.2|5374.2|0
1640051960000|2021-12-21 01:59:20|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1640051990000|2021-12-21 01:59:50|5382.3|5376.3|5382.2|5376.2|5382.3|5376.3|5382.1|5376.1|2
1640052000000|2021-12-21 02:00:00|5381.7|5375.7|5380.7|5374.7|5381.7|5375.7|5380.7|5374.7|0
1640052020000|2021-12-21 02:00:20|5380.6|5374.6|5379.7|5373.7|5380.6|5374.6|5379.7|5373.7|0
1640052030000|2021-12-21 02:00:30|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|0
1640052060000|2021-12-21 02:01:00|5379.7|5373.7|5382.2|5376.2|5383.1|5377.1|5379.7|5373.7|0
1640052080000|2021-12-21 02:01:20|5382.3|5376.3|5382.2|5376.2|5382.9|5376.9|5381.7|5375.7|0
1640052090000|2021-12-21 02:01:30|5381.7|5375.7|5382.2|5376.2|5382.2|5376.2|5381.7|5375.7|0
1640052100000|2021-12-21 02:01:40|5382.1|5376.1|5381.7|5375.7|5382.1|5376.1|5381.7|5375.7|0
1640052110000|2021-12-21 02:01:50|5381.8|5375.8|5382.2|5376.2|5382.2|5376.2|5381.8|5375.8|0
1640052130000|2021-12-21 02:02:10|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1640052140000|2021-12-21 02:02:20|5382.2|5376.2|5381.2|5375.2|5382.2|5376.2|5381.2|5375.2|0
1640052160000|2021-12-21 02:02:40|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|0
1640052170000|2021-12-21 02:02:50|5381.8|5375.8|5384.1|5378.1|5384.1|5378.1|5381.8|5375.8|0
1640052180000|2021-12-21 02:03:00|5384.3|5378.3|5385.7|5379.7|5387.1|5381.1|5384.3|5378.3|2
1640052190000|2021-12-21 02:03:10|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5385.7|5379.7|1
1640052200000|2021-12-21 02:03:20|5386.9|5380.9|5386.2|5380.2|5386.9|5380.9|5385.8|5379.8|0
1640052210000|2021-12-21 02:03:30|5386.6|5380.6|5386.2|5380.2|5386.6|5380.6|5386.2|5380.2|0
1640052220000|2021-12-21 02:03:40|5386.6|5380.6|5386.2|5380.2|5386.6|5380.6|5386.2|5380.2|0
1640052230000|2021-12-21 02:03:50|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|2
1640052270000|2021-12-21 02:04:30|5384.9|5378.9|5384.1|5378.1|5384.9|5378.9|5384.1|5378.1|2
1640052280000|2021-12-21 02:04:40|||||||||3
1640052290000|2021-12-21 02:04:50|5383.9|5377.9|5383.1|5377.1|5383.9|5377.9|5383.1|5377.1|0
1640052300000|2021-12-21 02:05:00|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1640052350000|2021-12-21 02:05:50|5383.9|5377.9|5385.1|5379.1|5385.1|5379.1|5383.9|5377.9|1
1640052360000|2021-12-21 02:06:00|5384.7|5378.7|5385.1|5379.1|5385.1|5379.1|5384.7|5378.7|0
1640052390000|2021-12-21 02:06:30|5384.9|5378.9|5384.1|5378.1|5384.9|5378.9|5384.1|5378.1|0
1640052400000|2021-12-21 02:06:40|5383.7|5377.7|5382.7|5376.7|5383.7|5377.7|5382.7|5376.7|0
1640052420000|2021-12-21 02:07:00|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|0
1640052430000|2021-12-21 02:07:10|5381.8|5375.8|5380.6|5374.6|5381.8|5375.8|5380.6|5374.6|1
1640052440000|2021-12-21 02:07:20|5380.2|5374.2|5379.7|5373.7|5380.2|5374.2|5379.7|5373.7|0
1640052470000|2021-12-21 02:07:50|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1640052480000|2021-12-21 02:08:00|5380.3|5374.3|5381.1|5375.1|5381.1|5375.1|5380.3|5374.3|0
1640052490000|2021-12-21 02:08:10|5381.4|5375.4|5383.1|5377.1|5383.1|5377.1|5381.4|5375.4|0
1640052500000|2021-12-21 02:08:20|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1640052510000|2021-12-21 02:08:30|5382.8|5376.8|5382.9|5376.9|5382.9|5376.9|5382.8|5376.8|0
1640052520000|2021-12-21 02:08:40|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1640052530000|2021-12-21 02:08:50|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1640052540000|2021-12-21 02:09:00|5383.2|5377.2|5383.9|5377.9|5383.9|5377.9|5383.2|5377.2|0
1640052590000|2021-12-21 02:09:50|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|0
1640052600000|2021-12-21 02:10:00|5380.9|5374.9|5380.1|5374.1|5380.9|5374.9|5380.1|5374.1|3
1640052610000|2021-12-21 02:10:10|5379.9|5373.9|5377.4|5371.4|5379.9|5373.9|5377.4|5371.4|3
1640052620000|2021-12-21 02:10:20|5377.6|5371.6|5378.4|5372.4|5378.4|5372.4|5377.6|5371.6|0
1640052650000|2021-12-21 02:10:50|5377.4|5371.4|5376.6|5370.6|5377.4|5371.4|5376.6|5370.6|1
1640052680000|2021-12-21 02:11:20|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|5376.1|5370.1|0
1640052690000|2021-12-21 02:11:30|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|0
1640052700000|2021-12-21 02:11:40|5375.2|5369.2|5375.1|5369.1|5375.2|5369.2|5375.1|5369.1|2
1640052710000|2021-12-21 02:11:50|5374.6|5368.6|5374.4|5368.4|5374.6|5368.6|5374.4|5368.4|2
1640052760000|2021-12-21 02:12:40|5374.1|5368.1|5372.7|5366.7|5374.1|5368.1|5372.7|5366.7|0
1640052770000|2021-12-21 02:12:50|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|0
1640052780000|2021-12-21 02:13:00|5373.9|5367.9|5376.9|5370.9|5376.9|5370.9|5373.9|5367.9|2
1640052790000|2021-12-21 02:13:10|5376.1|5370.1|5376.1|5370.1|5377.9|5371.9|5376.1|5370.1|0
1640052810000|2021-12-21 02:13:30|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|0
1640052830000|2021-12-21 02:13:50|5377.9|5371.9|5376.8|5370.8|5377.9|5371.9|5376.8|5370.8|0
1640052840000|2021-12-21 02:14:00|5376.4|5370.4|5376.6|5370.6|5376.6|5370.6|5376.1|5370.1|0
1640052850000|2021-12-21 02:14:10|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|5376.9|5370.9|0
1640052880000|2021-12-21 02:14:40|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|1
1640052890000|2021-12-21 02:14:50|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|1
1640052920000|2021-12-21 02:15:20|5376.6|5370.6|5376.9|5370.9|5376.9|5370.9|5376.6|5370.6|0
1640053010000|2021-12-21 02:16:50|5376.6|5370.6|5376.9|5370.9|5376.9|5370.9|5376.6|5370.6|0
1640053070000|2021-12-21 02:17:50|5375.4|5369.4|5375.6|5369.6|5375.6|5369.6|5375.4|5369.4|2
1640053080000|2021-12-21 02:18:00|5375.9|5369.9|5375.4|5369.4|5375.9|5369.9|5375.1|5369.1|0
1640053090000|2021-12-21 02:18:10|5375.6|5369.6|5375.9|5369.9|5375.9|5369.9|5375.6|5369.6|0
1640053100000|2021-12-21 02:18:20|5375.8|5369.8|5375.4|5369.4|5375.8|5369.8|5375.4|5369.4|0
1640053140000|2021-12-21 02:19:00|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1640053180000|2021-12-21 02:19:40|5375.2|5369.2|5375.6|5369.6|5375.6|5369.6|5375.2|5369.2|0
1640053190000|2021-12-21 02:19:50|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1640053200000|2021-12-21 02:20:00|5375.2|5369.2|5375.9|5369.9|5375.9|5369.9|5375.1|5369.1|7
1640053210000|2021-12-21 02:20:10|5375.4|5369.4|5375.1|5369.1|5375.4|5369.4|5375.1|5369.1|0
1640053250000|2021-12-21 02:20:50|5375.4|5369.4|5373.9|5367.9|5375.4|5369.4|5373.9|5367.9|0
1640053300000|2021-12-21 02:21:40|5372.2|5366.2|5373.6|5367.6|5373.6|5367.6|5372.2|5366.2|0
1640053310000|2021-12-21 02:21:50|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|0
1640053340000|2021-12-21 02:22:20|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1640053360000|2021-12-21 02:22:40|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|0
1640053370000|2021-12-21 02:22:50|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|0
1640053420000|2021-12-21 02:23:40|5374.1|5368.1|5373.9|5367.9|5374.4|5368.4|5373.9|5367.9|0
1640053430000|2021-12-21 02:23:50|5374.4|5368.4|5373.9|5367.9|5374.4|5368.4|5373.9|5367.9|0
1640053460000|2021-12-21 02:24:20|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|0
1640053480000|2021-12-21 02:24:40|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|0
1640053500000|2021-12-21 02:25:00|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|3
1640053510000|2021-12-21 02:25:10|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|1
1640053540000|2021-12-21 02:25:40|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1640053550000|2021-12-21 02:25:50|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1640053610000|2021-12-21 02:26:50|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|0
1640053620000|2021-12-21 02:27:00|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.6|5366.6|0
1640053660000|2021-12-21 02:27:40|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1640053680000|2021-12-21 02:28:00|5372.1|5366.1|5372.1|5366.1|5372.4|5366.4|5372.1|5366.1|0
1640053710000|2021-12-21 02:28:30|5372.9|5366.9|5372.8|5366.8|5372.9|5366.9|5372.8|5366.8|0
1640053720000|2021-12-21 02:28:40|5372.1|5366.1|5372.9|5366.9|5372.9|5366.9|5372.1|5366.1|0
1640053740000|2021-12-21 02:29:00|5372.6|5366.6|5372.4|5366.4|5372.6|5366.6|5372.4|5366.4|0
1640053750000|2021-12-21 02:29:10|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5371.2|5365.2|0
1640053760000|2021-12-21 02:29:20|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1640053770000|2021-12-21 02:29:30|5372.1|5366.1|5371.9|5365.9|5372.1|5366.1|5371.9|5365.9|0
1640053780000|2021-12-21 02:29:40|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|0
1640053790000|2021-12-21 02:29:50|5371.9|5365.9|5371.1|5365.1|5371.9|5365.9|5371.1|5365.1|0
1640053800000|2021-12-21 02:30:00|5370.1|5364.1|5368.9|5362.9|5370.1|5364.1|5368.9|5362.9|1
1640053810000|2021-12-21 02:30:10|5369.6|5363.6|5369.1|5363.1|5369.6|5363.6|5369.1|5363.1|0
1640053830000|2021-12-21 02:30:30|5369.4|5363.4|5369.6|5363.6|5369.6|5363.6|5369.4|5363.4|0
1640053840000|2021-12-21 02:30:40|5369.7|5363.7|5369.4|5363.4|5370.8|5364.8|5369.4|5363.4|0
1640053850000|2021-12-21 02:30:50|5369.3|5363.3|5368.9|5362.9|5369.3|5363.3|5368.9|5362.9|0
1640053860000|2021-12-21 02:31:00|5368.8|5362.8|5367.9|5361.9|5368.8|5362.8|5367.6|5361.6|0
1640053870000|2021-12-21 02:31:10|5368.3|5362.3|5368.4|5362.4|5368.4|5362.4|5368.3|5362.3|0
1640053890000|2021-12-21 02:31:30|5368.9|5362.9|5367.8|5361.8|5368.9|5362.9|5367.8|5361.8|3
1640053900000|2021-12-21 02:31:40|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5366.9|5360.9|1
1640053910000|2021-12-21 02:31:50|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|0
1640053920000|2021-12-21 02:32:00|5366.9|5360.9|5367.4|5361.4|5367.4|5361.4|5366.9|5360.9|1
1640053970000|2021-12-21 02:32:50|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5366.9|5360.9|1
1640053980000|2021-12-21 02:33:00|5368.3|5362.3|5368.4|5362.4|5368.4|5362.4|5368.3|5362.3|2
1640054000000|2021-12-21 02:33:20|5367.9|5361.9|5368.4|5362.4|5368.4|5362.4|5367.9|5361.9|0
1640054010000|2021-12-21 02:33:30|5367.9|5361.9|5367.9|5361.9|5367.9|5361.9|5367.9|5361.9|0
1640054020000|2021-12-21 02:33:40|5368.6|5362.6|5369.9|5363.9|5369.9|5363.9|5368.6|5362.6|2
1640054030000|2021-12-21 02:33:50|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640054040000|2021-12-21 02:34:00|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1640054090000|2021-12-21 02:34:50|5370.1|5364.1|5370.4|5364.4|5370.4|5364.4|5370.1|5364.1|0
1640054100000|2021-12-21 02:35:00|5369.9|5363.9|5369.4|5363.4|5369.9|5363.9|5369.4|5363.4|0
1640054110000|2021-12-21 02:35:10|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|1
1640054120000|2021-12-21 02:35:20|5368.9|5362.9|5368.4|5362.4|5368.9|5362.9|5368.4|5362.4|0
1640054140000|2021-12-21 02:35:40|5368.9|5362.9|5367.4|5361.4|5368.9|5362.9|5367.4|5361.4|0
1640054150000|2021-12-21 02:35:50|5367.3|5361.3|5367.4|5361.4|5367.4|5361.4|5367.3|5361.3|1
1640054190000|2021-12-21 02:36:30|||||||||2
1640054200000|2021-12-21 02:36:40|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5367.1|5361.1|0
1640054210000|2021-12-21 02:36:50|5367.1|5361.1|5367.4|5361.4|5367.4|5361.4|5367.1|5361.1|0
1640054240000|2021-12-21 02:37:20|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|1
1640054250000|2021-12-21 02:37:30|5368.6|5362.6|5368.6|5362.6|5368.9|5362.9|5368.6|5362.6|0
1640054260000|2021-12-21 02:37:40|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|0
1640054280000|2021-12-21 02:38:00|5368.8|5362.8|5368.4|5362.4|5368.8|5362.8|5368.4|5362.4|0
1640054290000|2021-12-21 02:38:10|5368.3|5362.3|5367.9|5361.9|5368.3|5362.3|5367.9|5361.9|0
1640054300000|2021-12-21 02:38:20|5367.6|5361.6|5367.4|5361.4|5367.6|5361.6|5367.4|5361.4|1
1640054320000|2021-12-21 02:38:40|5365.9|5359.9|5365.4|5359.4|5365.9|5359.9|5365.1|5359.1|1
1640054340000|2021-12-21 02:39:00|5364.1|5358.1|5362.7|5356.7|5364.1|5358.1|5362.7|5356.7|0
1640054350000|2021-12-21 02:39:10|5362.6|5356.6|5360.6|5354.6|5362.7|5356.7|5360.6|5354.6|1
1640054370000|2021-12-21 02:39:30|5360.2|5354.2|5362.9|5356.9|5362.9|5356.9|5360.2|5354.2|0
1640054380000|2021-12-21 02:39:40|5361.7|5355.7|5361.2|5355.2|5361.7|5355.7|5361.2|5355.2|0
1640054400000|2021-12-21 02:40:00|5361.6|5355.6|5361.2|5355.2|5361.6|5355.6|5361.2|5355.2|0
1640054420000|2021-12-21 02:40:20|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|0
1640054430000|2021-12-21 02:40:30|5360.7|5354.7|5361.1|5355.1|5361.1|5355.1|5360.7|5354.7|0
1640054490000|2021-12-21 02:41:30|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|0
1640054510000|2021-12-21 02:41:50|5360.1|5354.1|5360.1|5354.1|5360.4|5354.4|5359.6|5353.6|1
1640054520000|2021-12-21 02:42:00|5359.6|5353.6|5361.4|5355.4|5361.9|5355.9|5359.6|5353.6|0
1640054530000|2021-12-21 02:42:10|5361.3|5355.3|5360.9|5354.9|5361.4|5355.4|5360.9|5354.9|0
1640054540000|2021-12-21 02:42:20|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|0
1640054550000|2021-12-21 02:42:30|5361.4|5355.4|5361.9|5355.9|5362.4|5356.4|5361.4|5355.4|1
1640054570000|2021-12-21 02:42:50|5362.1|5356.1|5362.4|5356.4|5362.4|5356.4|5362.1|5356.1|0
1640054580000|2021-12-21 02:43:00|5362.9|5356.9|5361.6|5355.6|5362.9|5356.9|5361.6|5355.6|6
1640054590000|2021-12-21 02:43:10|5361.7|5355.7|5362.4|5356.4|5362.4|5356.4|5361.7|5355.7|0
1640054600000|2021-12-21 02:43:20|5362.8|5356.8|5364.6|5358.6|5364.6|5358.6|5362.8|5356.8|0
1640054610000|2021-12-21 02:43:30|5364.2|5358.2|5363.9|5357.9|5364.2|5358.2|5363.9|5357.9|0
1640054620000|2021-12-21 02:43:40|5364.1|5358.1|5364.6|5358.6|5364.6|5358.6|5364.1|5358.1|0
1640054640000|2021-12-21 02:44:00|5365|5359|5364.6|5358.6|5365.5|5359.5|5364.6|5358.6|0
1640054650000|2021-12-21 02:44:10|5364.5|5358.5|5364.1|5358.1|5364.5|5358.5|5364.1|5358.1|0
1640054660000|2021-12-21 02:44:20|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1640054670000|2021-12-21 02:44:30|5364.5|5358.5|5363.6|5357.6|5364.5|5358.5|5363.6|5357.6|0
1640054690000|2021-12-21 02:44:50|5364|5358|5364.1|5358.1|5364.2|5358.2|5364|5358|0
1640054700000|2021-12-21 02:45:00|5364|5358|5363.1|5357.1|5364|5358|5363.1|5357.1|0
1640054710000|2021-12-21 02:45:10|5363.6|5357.6|5364.1|5358.1|5364.1|5358.1|5363.6|5357.6|0
1640054720000|2021-12-21 02:45:20|5364|5358|5364|5358|5364.1|5358.1|5364|5358|0
1640054740000|2021-12-21 02:45:40|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|0
1640054750000|2021-12-21 02:45:50|5364|5358|5364.1|5358.1|5364.1|5358.1|5364|5358|0
1640054760000|2021-12-21 02:46:00|5364|5358|5364|5358|5364.1|5358.1|5364|5358|0
1640054770000|2021-12-21 02:46:10|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|0
1640054780000|2021-12-21 02:46:20|5364|5358|5363.6|5357.6|5364|5358|5363.6|5357.6|0
1640054800000|2021-12-21 02:46:40|5362|5356|5362|5356|5362|5356|5362|5356|1
1640054810000|2021-12-21 02:46:50|5361.6|5355.6|5362.1|5356.1|5362.6|5356.6|5360.6|5354.6|2
1640054820000|2021-12-21 02:47:00|5361.5|5355.5|5364|5358|5364|5358|5361.5|5355.5|3
1640054840000|2021-12-21 02:47:20|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|0
1640054850000|2021-12-21 02:47:30|5363.5|5357.5|5364|5358|5364|5358|5363.5|5357.5|0
1640054860000|2021-12-21 02:47:40|5364.1|5358.1|5364.6|5358.6|5364.6|5358.6|5364.1|5358.1|0
1640054880000|2021-12-21 02:48:00|5364.2|5358.2|5363.7|5357.7|5364.2|5358.2|5363.7|5357.7|0
1640054890000|2021-12-21 02:48:10|5363.6|5357.6|5363.1|5357.1|5363.6|5357.6|5363.1|5357.1|0
1640054900000|2021-12-21 02:48:20|5363.5|5357.5|5364.6|5358.6|5364.6|5358.6|5363.5|5357.5|1
1640054910000|2021-12-21 02:48:30|5364.5|5358.5|5366|5360|5366|5360|5364.1|5358.1|1
1640054920000|2021-12-21 02:48:40|5366.3|5360.3|5366.5|5360.5|5366.5|5360.5|5366.3|5360.3|0
1640054930000|2021-12-21 02:48:50|5366.8|5360.8|5368.5|5362.5|5368.5|5362.5|5366.8|5360.8|7
1640054940000|2021-12-21 02:49:00|5368.1|5362.1|5369.5|5363.5|5369.5|5363.5|5367.1|5361.1|1
1640054980000|2021-12-21 02:49:40|||||||||1
1640054990000|2021-12-21 02:49:50|5371.1|5365.1|5371|5365|5371.1|5365.1|5371|5365|2
1640055000000|2021-12-21 02:50:00|5370.6|5364.6|5369.5|5363.5|5370.6|5364.6|5369.5|5363.5|1
1640055010000|2021-12-21 02:50:10|5371.5|5365.5|5370.5|5364.5|5371.5|5365.5|5370.5|5364.5|3
1640055020000|2021-12-21 02:50:20|5370|5364|5370|5364|5370|5364|5370|5364|1
1640055030000|2021-12-21 02:50:30|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|1
1640055040000|2021-12-21 02:50:40|5370|5364|5369.5|5363.5|5370|5364|5369.5|5363.5|1
1640055050000|2021-12-21 02:50:50|||||||||1
1640055060000|2021-12-21 02:51:00|5369.6|5363.6|5369.5|5363.5|5369.6|5363.6|5369.5|5363.5|0
1640055070000|2021-12-21 02:51:10|5369.6|5363.6|5370|5364|5370|5364|5369.6|5363.6|2
1640055110000|2021-12-21 02:51:50|5369.6|5363.6|5370.5|5364.5|5370.5|5364.5|5369.6|5363.6|0
1640055130000|2021-12-21 02:52:10|5370.1|5364.1|5370|5364|5370.1|5364.1|5370|5364|4
1640055140000|2021-12-21 02:52:20|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|1
1640055150000|2021-12-21 02:52:30|5370|5364|5370|5364|5370|5364|5370|5364|0
1640055170000|2021-12-21 02:52:50|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1640055180000|2021-12-21 02:53:00|5369|5363|5369|5363|5369|5363|5369|5363|0
1640055200000|2021-12-21 02:53:20|||||||||1
1640055220000|2021-12-21 02:53:40|5369.1|5363.1|5366.8|5360.8|5369.3|5363.3|5366.8|5360.8|0
1640055230000|2021-12-21 02:53:50|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1640055250000|2021-12-21 02:54:10|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|0
1640055270000|2021-12-21 02:54:30|5364.6|5358.6|5365|5359|5365|5359|5364.6|5358.6|0
1640055290000|2021-12-21 02:54:50|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1640055300000|2021-12-21 02:55:00|5365|5359|5367.1|5361.1|5367.6|5361.6|5365|5359|1
1640055310000|2021-12-21 02:55:10|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|1
1640055350000|2021-12-21 02:55:50|5365.7|5359.7|5365.7|5359.7|5365.7|5359.7|5365.7|5359.7|0
1640055360000|2021-12-21 02:56:00|5366.5|5360.5|5365.1|5359.1|5366.5|5360.5|5365.1|5359.1|0
1640055370000|2021-12-21 02:56:10|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|0
1640055390000|2021-12-21 02:56:30|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1640055400000|2021-12-21 02:56:40|5364.5|5358.5|5362.2|5356.2|5364.5|5358.5|5362.2|5356.2|0
1640055410000|2021-12-21 02:56:50|5361.7|5355.7|5360|5354|5361.7|5355.7|5360|5354|2
1640055420000|2021-12-21 02:57:00|||||||||2
1640055450000|2021-12-21 02:57:30|5360.1|5354.1|5360.5|5354.5|5360.5|5354.5|5360.1|5354.1|0
1640055460000|2021-12-21 02:57:40|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1640055470000|2021-12-21 02:57:50|5362.6|5356.6|5363|5357|5363|5357|5362.6|5356.6|1
1640055480000|2021-12-21 02:58:00|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|0
1640055490000|2021-12-21 02:58:10|5362.2|5356.2|5363|5357|5363|5357|5362.1|5356.1|0
1640055500000|2021-12-21 02:58:20|5363.1|5357.1|5362.5|5356.5|5363.5|5357.5|5362.5|5356.5|0
1640055520000|2021-12-21 02:58:40|5362.1|5356.1|5361.7|5355.7|5362.1|5356.1|5361.6|5355.6|0
1640055530000|2021-12-21 02:58:50|5362|5356|5362.1|5356.1|5362.1|5356.1|5361.6|5355.6|0
1640055540000|2021-12-21 02:59:00|5361.6|5355.6|5362.1|5356.1|5362.1|5356.1|5361.6|5355.6|0
1640055560000|2021-12-21 02:59:20|5361.1|5355.1|5359.6|5353.6|5361.1|5355.1|5359.6|5353.6|1
1640055590000|2021-12-21 02:59:50|5359.7|5353.7|5360.1|5354.1|5360.1|5354.1|5359.7|5353.7|0
1640055600000|2021-12-21 03:00:00|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|0
1640055620000|2021-12-21 03:00:20|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|0
1640055650000|2021-12-21 03:00:50|5359|5353|5359|5353|5359|5353|5359|5353|0
1640055660000|2021-12-21 03:01:00|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|2
1640055670000|2021-12-21 03:01:10|5360.7|5354.7|5361.1|5355.1|5361.1|5355.1|5360.7|5354.7|0
1640055680000|2021-12-21 03:01:20|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1640055690000|2021-12-21 03:01:30|5360.7|5354.7|5360.6|5354.6|5360.7|5354.7|5360.6|5354.6|0
1640055700000|2021-12-21 03:01:40|5361.1|5355.1|5361|5355|5361.1|5355.1|5361|5355|0
1640055710000|2021-12-21 03:01:50|5360.7|5354.7|5361.1|5355.1|5361.1|5355.1|5360.7|5354.7|0
1640055720000|2021-12-21 03:02:00|5361|5355|5361|5355|5361|5355|5360.1|5354.1|0
1640055730000|2021-12-21 03:02:10|||||||||1
1640055740000|2021-12-21 03:02:20|5360.5|5354.5|5359|5353|5360.5|5354.5|5359|5353|0
1640055750000|2021-12-21 03:02:30|5358.6|5352.6|5359|5353|5359|5353|5358.6|5352.6|0
1640055760000|2021-12-21 03:02:40|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|0
1640055780000|2021-12-21 03:03:00|5359|5353|5359|5353|5359|5353|5359|5353|0
1640055810000|2021-12-21 03:03:30|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|0
1640055840000|2021-12-21 03:04:00|5359.6|5353.6|5362.1|5356.1|5362.1|5356.1|5359.6|5353.6|3
1640055860000|2021-12-21 03:04:20|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|0
1640055870000|2021-12-21 03:04:30|5362.3|5356.3|5361.6|5355.6|5362.3|5356.3|5361.6|5355.6|0
1640055880000|2021-12-21 03:04:40|5362|5356|5360.6|5354.6|5362|5356|5360.6|5354.6|0
1640055890000|2021-12-21 03:04:50|5361.5|5355.5|5361|5355|5361.5|5355.5|5361|5355|0
1640055910000|2021-12-21 03:05:10|5360.8|5354.8|5360.1|5354.1|5360.8|5354.8|5360.1|5354.1|0
1640055960000|2021-12-21 03:06:00|5359|5353|5359|5353|5359|5353|5359|5353|0
1640055970000|2021-12-21 03:06:10|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|0
1640055980000|2021-12-21 03:06:20|5359|5353|5361.6|5355.6|5361.6|5355.6|5359|5353|1
1640055990000|2021-12-21 03:06:30|5362|5356|5360.6|5354.6|5362.1|5356.1|5360.6|5354.6|0
1640056000000|2021-12-21 03:06:40|5358.2|5352.2|5361.1|5355.1|5361.1|5355.1|5358.2|5352.2|1
1640056010000|2021-12-21 03:06:50|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|0
1640056030000|2021-12-21 03:07:10|5362|5356|5362|5356|5362|5356|5362|5356|0
1640056040000|2021-12-21 03:07:20|5362.1|5356.1|5363.5|5357.5|5364.1|5358.1|5362.1|5356.1|1
1640056050000|2021-12-21 03:07:30|5363.1|5357.1|5363.7|5357.7|5364.2|5358.2|5363.1|5357.1|1
1640056060000|2021-12-21 03:07:40|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|0
1640056070000|2021-12-21 03:07:50|5364|5358|5364|5358|5364|5358|5363.6|5357.6|0
1640056080000|2021-12-21 03:08:00|5363.6|5357.6|5363.1|5357.1|5364|5358|5363.1|5357.1|0
1640056090000|2021-12-21 03:08:10|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1640056100000|2021-12-21 03:08:20|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|0
1640056120000|2021-12-21 03:08:40|5362.6|5356.6|5361.6|5355.6|5362.6|5356.6|5361.2|5355.2|1
1640056130000|2021-12-21 03:08:50|5361.2|5355.2|5360.2|5354.2|5361.2|5355.2|5360.2|5354.2|1
1640056140000|2021-12-21 03:09:00|5359.7|5353.7|5359.6|5353.6|5360.1|5354.1|5359.6|5353.6|0
1640056150000|2021-12-21 03:09:10|5359.5|5353.5|5359|5353|5359.5|5353.5|5359|5353|0
1640056180000|2021-12-21 03:09:40|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|0
1640056190000|2021-12-21 03:09:50|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|0
1640056200000|2021-12-21 03:10:00|5359.2|5353.2|5360.1|5354.1|5360.1|5354.1|5359.2|5353.2|1
1640056210000|2021-12-21 03:10:10|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|0
1640056220000|2021-12-21 03:10:20|5362.5|5356.5|5362.1|5356.1|5362.5|5356.5|5362.1|5356.1|1
1640056240000|2021-12-21 03:10:40|5361|5355|5361|5355|5361|5355|5361|5355|1
1640056250000|2021-12-21 03:10:50|5361.6|5355.6|5362.1|5356.1|5362.5|5356.5|5361.6|5355.6|1
1640056260000|2021-12-21 03:11:00|5361.7|5355.7|5360.5|5354.5|5361.7|5355.7|5360.1|5354.1|1
1640056270000|2021-12-21 03:11:10|5360.1|5354.1|5360.5|5354.5|5360.5|5354.5|5360.1|5354.1|0
1640056300000|2021-12-21 03:11:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|0
1640056330000|2021-12-21 03:12:10|5360.5|5354.5|5361|5355|5362.1|5356.1|5360.5|5354.5|1
1640056360000|2021-12-21 03:12:40|5360.6|5354.6|5362.6|5356.6|5363|5357|5360.6|5354.6|1
1640056370000|2021-12-21 03:12:50|5363|5357|5362|5356|5363|5357|5362|5356|0
1640056380000|2021-12-21 03:13:00|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|0
1640056410000|2021-12-21 03:13:30|5361.7|5355.7|5361.1|5355.1|5361.7|5355.7|5361.1|5355.1|0
1640056420000|2021-12-21 03:13:40|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1640056430000|2021-12-21 03:13:50|5361|5355|5361|5355|5361|5355|5361|5355|0
1640056440000|2021-12-21 03:14:00|5361.3|5355.3|5361.5|5355.5|5361.5|5355.5|5361|5355|0
1640056450000|2021-12-21 03:14:10|5361.1|5355.1|5361.5|5355.5|5361.5|5355.5|5361.1|5355.1|0
1640056460000|2021-12-21 03:14:20|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|0
1640056470000|2021-12-21 03:14:30|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1640056480000|2021-12-21 03:14:40|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|0
1640056490000|2021-12-21 03:14:50|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|1
1640056510000|2021-12-21 03:15:10|5362.6|5356.6|5363|5357|5363|5357|5362.6|5356.6|0
1640056520000|2021-12-21 03:15:20|5363.5|5357.5|5363.3|5357.3|5363.5|5357.5|5363.3|5357.3|0
1640056530000|2021-12-21 03:15:30|5363|5357|5361.6|5355.6|5363|5357|5361.6|5355.6|0
1640056560000|2021-12-21 03:16:00|5362|5356|5362|5356|5362|5356|5362|5356|0
1640056600000|2021-12-21 03:16:40|5362.3|5356.3|5361.6|5355.6|5363|5357|5361.6|5355.6|1
1640056610000|2021-12-21 03:16:50|5361.7|5355.7|5364|5358|5364|5358|5361.7|5355.7|1
1640056630000|2021-12-21 03:17:10|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|0
1640056650000|2021-12-21 03:17:30|5363.5|5357.5|5363|5357|5363.5|5357.5|5362.6|5356.6|1
1640056670000|2021-12-21 03:17:50|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1640056680000|2021-12-21 03:18:00|5363.6|5357.6|5363.5|5357.5|5364|5358|5363.1|5357.1|1
1640056690000|2021-12-21 03:18:10|5363|5357|5363|5357|5363|5357|5363|5357|0
1640056700000|2021-12-21 03:18:20|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1640056750000|2021-12-21 03:19:10|5364|5358|5363.1|5357.1|5364|5358|5363.1|5357.1|2
1640056760000|2021-12-21 03:19:20|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1640056770000|2021-12-21 03:19:30|5364|5358|5364|5358|5364|5358|5364|5358|0
1640056780000|2021-12-21 03:19:40|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|2
1640056790000|2021-12-21 03:19:50|5364.3|5358.3|5364.5|5358.5|5364.5|5358.5|5364.3|5358.3|0
1640056800000|2021-12-21 03:20:00|5363.8|5357.8|5364.5|5358.5|5364.5|5358.5|5363.8|5357.8|2
1640056810000|2021-12-21 03:20:10|5364.6|5358.6|5365|5359|5365|5359|5364.6|5358.6|0
1640056820000|2021-12-21 03:20:20|5366|5360|5366|5360|5366|5360|5366|5360|2
1640056830000|2021-12-21 03:20:30|5366.1|5360.1|5366.5|5360.5|5366.5|5360.5|5366.1|5360.1|0
1640056840000|2021-12-21 03:20:40|5366.1|5360.1|5366|5360|5366.1|5360.1|5366|5360|0
1640056860000|2021-12-21 03:21:00|5364.1|5358.1|5362.1|5356.1|5364.1|5358.1|5362.1|5356.1|1
1640056880000|2021-12-21 03:21:20|5362.5|5356.5|5360|5354|5362.5|5356.5|5359.6|5353.6|0
1640056890000|2021-12-21 03:21:30|5359.6|5353.6|5359.7|5353.7|5360|5354|5359.6|5353.6|0
1640056900000|2021-12-21 03:21:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|0
1640056910000|2021-12-21 03:21:50|5359.5|5353.5|5360|5354|5360|5354|5359.5|5353.5|1
1640056920000|2021-12-21 03:22:00|5359.6|5353.6|5360|5354|5360|5354|5359.6|5353.6|0
1640056930000|2021-12-21 03:22:10|5360.3|5354.3|5361|5355|5362|5356|5360.3|5354.3|1
1640056980000|2021-12-21 03:23:00|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1640057020000|2021-12-21 03:23:40|5361.6|5355.6|5362|5356|5362|5356|5361.6|5355.6|0
1640057040000|2021-12-21 03:24:00|5363.5|5357.5|5363|5357|5363.5|5357.5|5363|5357|3
1640057070000|2021-12-21 03:24:30|||||||||29
1640057120000|2021-12-21 03:25:20|5362.2|5356.2|5362.6|5356.6|5363|5357|5362.2|5356.2|0
1640057130000|2021-12-21 03:25:30|5363|5357|5363|5357|5363|5357|5363|5357|0
1640057140000|2021-12-21 03:25:40|5362.6|5356.6|5363|5357|5363|5357|5362.6|5356.6|0
1640057150000|2021-12-21 03:25:50|5362.8|5356.8|5363.3|5357.3|5363.3|5357.3|5362.8|5356.8|0
1640057160000|2021-12-21 03:26:00|5363|5357|5362.6|5356.6|5363|5357|5362.5|5356.5|0
1640057170000|2021-12-21 03:26:10|5362.5|5356.5|5363|5357|5363|5357|5362.5|5356.5|0
1640057180000|2021-12-21 03:26:20|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|1
1640057190000|2021-12-21 03:26:30|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|0
1640057200000|2021-12-21 03:26:40|5363|5357|5363|5357|5363|5357|5363|5357|0
1640057210000|2021-12-21 03:26:50|5363.5|5357.5|5363.3|5357.3|5363.5|5357.5|5363.3|5357.3|0
1640057220000|2021-12-21 03:27:00|5363|5357|5363|5357|5363|5357|5363|5357|0
1640057230000|2021-12-21 03:27:10|5362.6|5356.6|5362.6|5356.6|5363|5357|5362.6|5356.6|0
1640057240000|2021-12-21 03:27:20|5363|5357|5362.6|5356.6|5363|5357|5362.6|5356.6|0
1640057250000|2021-12-21 03:27:30|5363|5357|5362.6|5356.6|5363|5357|5362.6|5356.6|0
1640057260000|2021-12-21 03:27:40|5362|5356|5359.6|5353.6|5362|5356|5359.2|5353.2|1
1640057310000|2021-12-21 03:28:30|5359.2|5353.2|5359.5|5353.5|5359.5|5353.5|5359.1|5353.1|0
1640057320000|2021-12-21 03:28:40|5356|5350|5356|5350|5356|5350|5356|5350|3
1640057370000|2021-12-21 03:29:30|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1640057390000|2021-12-21 03:29:50|5355.6|5349.6|5356.1|5350.1|5356.1|5350.1|5355.6|5349.6|1
1640057400000|2021-12-21 03:30:00|5355.6|5349.6|5355.5|5349.5|5356|5350|5355.5|5349.5|2
1640057430000|2021-12-21 03:30:30|5355.6|5349.6|5356|5350|5356|5350|5355.6|5349.6|0
1640057440000|2021-12-21 03:30:40|5355.6|5349.6|5356|5350|5356.1|5350.1|5355.6|5349.6|11
1640057500000|2021-12-21 03:31:40|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|0
1640057510000|2021-12-21 03:31:50|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|0
1640057520000|2021-12-21 03:32:00|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|0
1640057530000|2021-12-21 03:32:10|5353.7|5347.7|5354.5|5348.5|5354.5|5348.5|5353.7|5347.7|0
1640057540000|2021-12-21 03:32:20|5354.6|5348.6|5354|5348|5354.6|5348.6|5354|5348|0
1640057640000|2021-12-21 03:34:00|5354.1|5348.1|5354.5|5348.5|5354.5|5348.5|5354.1|5348.1|0
1640057660000|2021-12-21 03:34:20|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1640057670000|2021-12-21 03:34:30|5355|5349|5355|5349|5355|5349|5355|5349|0
1640057680000|2021-12-21 03:34:40|5354.8|5348.8|5354.5|5348.5|5354.8|5348.8|5354.5|5348.5|0
1640057690000|2021-12-21 03:34:50|5354|5348|5354|5348|5354|5348|5354|5348|0
1640057750000|2021-12-21 03:35:50|5353.6|5347.6|5354|5348|5354|5348|5353.6|5347.6|0
1640057760000|2021-12-21 03:36:00|5354.1|5348.1|5354.5|5348.5|5354.5|5348.5|5354.1|5348.1|0
1640057790000|2021-12-21 03:36:30|5356|5350|5355.5|5349.5|5356|5350|5355.5|5349.5|2
1640057810000|2021-12-21 03:36:50|5355|5349|5355.5|5349.5|5355.5|5349.5|5355|5349|0
1640057840000|2021-12-21 03:37:20|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|0
1640057850000|2021-12-21 03:37:30|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1640057880000|2021-12-21 03:38:00|5355.8|5349.8|5356|5350|5356|5350|5355.8|5349.8|0
1640058110000|2021-12-21 03:41:50|5355.6|5349.6|5355.7|5349.7|5355.7|5349.7|5355.6|5349.6|0
1640058120000|2021-12-21 03:42:00|5355|5349|5355|5349|5355|5349|5355|5349|0
1640058210000|2021-12-21 03:43:30|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|0
1640058260000|2021-12-21 03:44:20|5355|5349|5355|5349|5355|5349|5355|5349|0
1640058270000|2021-12-21 03:44:30|5356|5350|5356|5350|5356|5350|5356|5350|1
1640058280000|2021-12-21 03:44:40|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1640058300000|2021-12-21 03:45:00|5356|5350|5356|5350|5356|5350|5356|5350|0
1640058420000|2021-12-21 03:47:00|5355|5349|5355|5349|5355|5349|5355|5349|0
1640058470000|2021-12-21 03:47:50|5354.5|5348.5|5351.5|5345.5|5354.5|5348.5|5351.5|5345.5|2
1640058540000|2021-12-21 03:49:00|5351.7|5345.7|5351.5|5345.5|5352.5|5346.5|5351.5|5345.5|7
1640058600000|2021-12-21 03:50:00|5351.6|5345.6|5352|5346|5352|5346|5351.6|5345.6|0
1640058610000|2021-12-21 03:50:10|5352.5|5346.5|5352|5346|5352.5|5346.5|5352|5346|1
1640058750000|2021-12-21 03:52:30|5350|5344|5350.5|5344.5|5350.5|5344.5|5350|5344|2
1640058780000|2021-12-21 03:53:00|5350.4|5344.4|5350|5344|5350.4|5344.4|5350|5344|0
1640058800000|2021-12-21 03:53:20|5350.5|5344.5|5349.7|5343.7|5350.5|5344.5|5349.7|5343.7|1
1640058820000|2021-12-21 03:53:40|5350.1|5344.1|5350.5|5344.5|5350.5|5344.5|5350.1|5344.1|0
1640058840000|2021-12-21 03:54:00|5350.1|5344.1|5350.5|5344.5|5350.5|5344.5|5350.1|5344.1|0
1640058870000|2021-12-21 03:54:30|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|0
1640058920000|2021-12-21 03:55:20|5350.2|5344.2|5350.6|5344.6|5350.6|5344.6|5350.2|5344.2|0
1640059010000|2021-12-21 03:56:50|5352.5|5346.5|5352|5346|5352.5|5346.5|5352|5346|1
1640059020000|2021-12-21 03:57:00|5352.6|5346.6|5352|5346|5352.6|5346.6|5352|5346|1
1640059040000|2021-12-21 03:57:20|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|0
1640059060000|2021-12-21 03:57:40|5352.1|5346.1|5352.5|5346.5|5352.5|5346.5|5352.1|5346.1|0
1640059350000|2021-12-21 04:02:30|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|3
1640059410000|2021-12-21 04:03:30|5354|5348|5353.6|5347.6|5354|5348|5353.6|5347.6|0
1640059430000|2021-12-21 04:03:50|5354|5348|5354|5348|5354|5348|5354|5348|0
1640059440000|2021-12-21 04:04:00|5353.6|5347.6|5354|5348|5354|5348|5353.6|5347.6|0
1640059520000|2021-12-21 04:05:20|5353.9|5347.9|5353.1|5347.1|5353.9|5347.9|5353.1|5347.1|0
1640059530000|2021-12-21 04:05:30|5353.5|5347.5|5353.6|5347.6|5353.6|5347.6|5353.5|5347.5|0
1640059540000|2021-12-21 04:05:40|5354.5|5348.5|5354.1|5348.1|5354.5|5348.5|5354.1|5348.1|2
1640059580000|2021-12-21 04:06:20|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1640059590000|2021-12-21 04:06:30|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|0
1640059600000|2021-12-21 04:06:40|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1640059650000|2021-12-21 04:07:30|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|0
1640059660000|2021-12-21 04:07:40|5353.5|5347.5|5353.1|5347.1|5353.5|5347.5|5353.1|5347.1|1
1640059670000|2021-12-21 04:07:50|||||||||5
1640059700000|2021-12-21 04:08:20|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|0
1640059710000|2021-12-21 04:08:30|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|0
1640059730000|2021-12-21 04:08:50|5352.7|5346.7|5353.1|5347.1|5353.1|5347.1|5352.7|5346.7|0
1640059750000|2021-12-21 04:09:10|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|0
1640059760000|2021-12-21 04:09:20|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|0
1640059800000|2021-12-21 04:10:00|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|0
1640059900000|2021-12-21 04:11:40|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|1
1640059920000|2021-12-21 04:12:00|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|0
1640059960000|2021-12-21 04:12:40|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|1
1640059970000|2021-12-21 04:12:50|5353|5347|5353|5347|5353|5347|5352.2|5346.2|0
1640059980000|2021-12-21 04:13:00|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|0
1640059990000|2021-12-21 04:13:10|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|0
1640060010000|2021-12-21 04:13:30|5353|5347|5352.6|5346.6|5353|5347|5352.6|5346.6|0
1640060020000|2021-12-21 04:13:40|5353|5347|5353|5347|5353|5347|5353|5347|0
1640060040000|2021-12-21 04:14:00|5352.6|5346.6|5353|5347|5353|5347|5352.6|5346.6|0
1640060050000|2021-12-21 04:14:10|5352.6|5346.6|5353|5347|5353|5347|5352.6|5346.6|0
1640060110000|2021-12-21 04:15:10|5353.1|5347.1|5353.5|5347.5|5353.5|5347.5|5353.1|5347.1|0
1640060230000|2021-12-21 04:17:10|5354|5348|5354|5348|5354|5348|5354|5348|0
1640060280000|2021-12-21 04:18:00|5355.5|5349.5|5355|5349|5355.5|5349.5|5355|5349|1
1640060290000|2021-12-21 04:18:10|5354.6|5348.6|5355|5349|5355|5349|5354.6|5348.6|0
1640060340000|2021-12-21 04:19:00|5354.6|5348.6|5354.6|5348.6|5355|5349|5354.2|5348.2|0
1640060350000|2021-12-21 04:19:10|5354.4|5348.4|5352.6|5346.6|5354.4|5348.4|5352.6|5346.6|0
1640060390000|2021-12-21 04:19:50|||||||||1
1640060400000|2021-12-21 04:20:00|5355|5349|5354.2|5348.2|5355|5349|5354.2|5348.2|1
1640060410000|2021-12-21 04:20:10|5354.6|5348.6|5354.2|5348.2|5354.6|5348.6|5354.2|5348.2|0
1640060430000|2021-12-21 04:20:30|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1640060440000|2021-12-21 04:20:40|5354.2|5348.2|5355|5349|5355|5349|5354.2|5348.2|0
1640060470000|2021-12-21 04:21:10|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1640060520000|2021-12-21 04:22:00|5355|5349|5355|5349|5355|5349|5355|5349|0
1640060550000|2021-12-21 04:22:30|5355.4|5349.4|5355.5|5349.5|5355.5|5349.5|5355.4|5349.4|0
1640060610000|2021-12-21 04:23:30|5355|5349|5355|5349|5355|5349|5354.6|5348.6|0
1640060620000|2021-12-21 04:23:40|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1640060750000|2021-12-21 04:25:50|5355|5349|5355|5349|5355|5349|5355|5349|0
1640060860000|2021-12-21 04:27:40|5356|5350|5356|5350|5356|5350|5356|5350|1
1640060940000|2021-12-21 04:29:00|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1640060950000|2021-12-21 04:29:10|5356|5350|5356|5350|5356|5350|5356|5350|0
1640061040000|2021-12-21 04:30:40|5353.5|5347.5|5355|5349|5355|5349|5353.5|5347.5|1
1640061120000|2021-12-21 04:32:00|5353.1|5347.1|5354|5348|5354.5|5348.5|5352|5346|4
1640061140000|2021-12-21 04:32:20|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|0
1640061200000|2021-12-21 04:33:20|5352.6|5346.6|5352.5|5346.5|5352.6|5346.6|5351.5|5345.5|2
1640061210000|2021-12-21 04:33:30|5352.1|5346.1|5352.5|5346.5|5352.5|5346.5|5352.1|5346.1|0
1640061240000|2021-12-21 04:34:00|5351.6|5345.6|5353.6|5347.6|5353.6|5347.6|5351.6|5345.6|4
1640061250000|2021-12-21 04:34:10|5353.5|5347.5|5353.6|5347.6|5353.6|5347.6|5353.1|5347.1|0
1640061270000|2021-12-21 04:34:30|5354.1|5348.1|5352.5|5346.5|5354.1|5348.1|5352.5|5346.5|1
1640061320000|2021-12-21 04:35:20|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|0
1640061400000|2021-12-21 04:36:40|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|1
1640061410000|2021-12-21 04:36:50|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|0
1640061440000|2021-12-21 04:37:20|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|1
1640061460000|2021-12-21 04:37:40|5354|5348|5354|5348|5354|5348|5354|5348|0
1640061500000|2021-12-21 04:38:20|5353.9|5347.9|5353.6|5347.6|5353.9|5347.9|5353.1|5347.1|0
1640061510000|2021-12-21 04:38:30|5354|5348|5353.5|5347.5|5354.2|5348.2|5353.5|5347.5|2
1640061540000|2021-12-21 04:39:00|5353.9|5347.9|5355|5349|5355.4|5349.4|5353.9|5347.9|2
1640061640000|2021-12-21 04:40:40|||||||||1
1640061840000|2021-12-21 04:44:00|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|0
1640062060000|2021-12-21 04:47:40|5354.2|5348.2|5355|5349|5355|5349|5354.2|5348.2|0
1640062160000|2021-12-21 04:49:20|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1640062680000|2021-12-21 04:58:00|5354.1|5348.1|5354.5|5348.5|5354.9|5348.9|5354.1|5348.1|0
1640062710000|2021-12-21 04:58:30|5354.1|5348.1|5354.6|5348.6|5355|5349|5354.1|5348.1|1
1640062740000|2021-12-21 04:59:00|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1640062800000|2021-12-21 05:00:00|5355.6|5349.6|5357|5351|5357|5351|5355.6|5349.6|1
1640062870000|2021-12-21 05:01:10|5357.5|5351.5|5359|5353|5359.5|5353.5|5357.5|5351.5|2
1640062880000|2021-12-21 05:01:20|5362.1|5356.1|5362.5|5356.5|5362.5|5356.5|5362.1|5356.1|4
1640062890000|2021-12-21 05:01:30|5362.4|5356.4|5361.5|5355.5|5362.4|5356.4|5361.5|5355.5|1
1640062900000|2021-12-21 05:01:40|5361.4|5355.4|5363.5|5357.5|5364.6|5358.6|5361.4|5355.4|3
1640062920000|2021-12-21 05:02:00|5366.1|5360.1|5366|5360|5366.1|5360.1|5365.6|5359.6|1
1640062930000|2021-12-21 05:02:10|5370.7|5364.7|5371.6|5365.6|5371.6|5365.6|5370.7|5364.7|3
1640062950000|2021-12-21 05:02:30|5372.1|5366.1|5371.6|5365.6|5372.1|5366.1|5371.6|5365.6|1
1640062960000|2021-12-21 05:02:40|5371|5365|5371|5365|5371|5365|5371|5365|1
1640062970000|2021-12-21 05:02:50|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1640062980000|2021-12-21 05:03:00|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|0
1640063020000|2021-12-21 05:03:40|5371|5365|5371|5365|5371|5365|5371|5365|0
1640063060000|2021-12-21 05:04:20|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|0
1640063170000|2021-12-21 05:06:10|5371.2|5365.2|5371.1|5365.1|5371.2|5365.2|5371.1|5365.1|0
1640063180000|2021-12-21 05:06:20|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1640063230000|2021-12-21 05:07:10|5370.2|5364.2|5370.1|5364.1|5370.2|5364.2|5370.1|5364.1|6
1640063250000|2021-12-21 05:07:30|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1640063320000|2021-12-21 05:08:40|5369.3|5363.3|5369.1|5363.1|5369.3|5363.3|5369.1|5363.1|1
1640063330000|2021-12-21 05:08:50|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|0
1640063370000|2021-12-21 05:09:30|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|0
1640063410000|2021-12-21 05:10:10|5368|5362|5367.6|5361.6|5368|5362|5367.6|5361.6|0
1640063620000|2021-12-21 05:13:40|5368.2|5362.2|5368.6|5362.6|5368.6|5362.6|5368.2|5362.2|0
1640063630000|2021-12-21 05:13:50|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|0
1640063650000|2021-12-21 05:14:10|5368.8|5362.8|5368.6|5362.6|5368.8|5362.8|5368.6|5362.6|2
1640063720000|2021-12-21 05:15:20|||||||||2
1640063800000|2021-12-21 05:16:40|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|0
1640063920000|2021-12-21 05:18:40|5369|5363|5369|5363|5369|5363|5369|5363|0
1640063940000|2021-12-21 05:19:00|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|0
1640063950000|2021-12-21 05:19:10|5368.6|5362.6|5369|5363|5369|5363|5368.6|5362.6|0
1640063980000|2021-12-21 05:19:40|5369.1|5363.1|5370.6|5364.6|5370.6|5364.6|5369.1|5363.1|1
1640064080000|2021-12-21 05:21:20|5370.8|5364.8|5370.9|5364.9|5370.9|5364.9|5370.8|5364.8|0
1640064090000|2021-12-21 05:21:30|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1640064100000|2021-12-21 05:21:40|5371|5365|5371|5365|5371|5365|5371|5365|0
1640064110000|2021-12-21 05:21:50|||||||||1
1640064140000|2021-12-21 05:22:20|5371.1|5365.1|5371.5|5365.5|5371.5|5365.5|5371.1|5365.1|1
1640064200000|2021-12-21 05:23:20|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|1
1640064220000|2021-12-21 05:23:40|5370.7|5364.7|5371.1|5365.1|5371.1|5365.1|5370.7|5364.7|0
1640064230000|2021-12-21 05:23:50|5371.2|5365.2|5370.6|5364.6|5371.2|5365.2|5370.6|5364.6|0
1640064240000|2021-12-21 05:24:00|5371.1|5365.1|5371|5365|5371.1|5365.1|5371|5365|0
1640064250000|2021-12-21 05:24:10|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|0
1640064310000|2021-12-21 05:25:10|5370.2|5364.2|5369.7|5363.7|5370.3|5364.3|5369.7|5363.7|0
1640064320000|2021-12-21 05:25:20|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|0
1640064390000|2021-12-21 05:26:30|5370.6|5364.6|5370|5364|5370.6|5364.6|5370|5364|0
1640064400000|2021-12-21 05:26:40|5369.6|5363.6|5370.2|5364.2|5370.2|5364.2|5369.6|5363.6|1
1640064410000|2021-12-21 05:26:50|5370.1|5364.1|5370.1|5364.1|5370.6|5364.6|5369.7|5363.7|2
1640064430000|2021-12-21 05:27:10|||||||||1
1640064440000|2021-12-21 05:27:20|5368.5|5362.5|5367.7|5361.7|5368.5|5362.5|5367.7|5361.7|2
1640064450000|2021-12-21 05:27:30|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|1
1640064540000|2021-12-21 05:29:00|5367|5361|5367.5|5361.5|5367.5|5361.5|5367|5361|0
1640064580000|2021-12-21 05:29:40|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|5367.1|5361.1|0
1640064600000|2021-12-21 05:30:00|5368|5362|5369.5|5363.5|5369.5|5363.5|5367.6|5361.6|2
1640064610000|2021-12-21 05:30:10|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|0
1640064620000|2021-12-21 05:30:20|5369.5|5363.5|5365.6|5359.6|5369.5|5363.5|5365.6|5359.6|3
1640064630000|2021-12-21 05:30:30|5365.5|5359.5|5365.1|5359.1|5365.5|5359.5|5365.1|5359.1|0
1640064650000|2021-12-21 05:30:50|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|5364.1|5358.1|0
1640064660000|2021-12-21 05:31:00|5363.7|5357.7|5358.5|5352.5|5363.7|5357.7|5358.5|5352.5|3
1640064680000|2021-12-21 05:31:20|5358.6|5352.6|5358.5|5352.5|5359|5353|5358.5|5352.5|0
1640064690000|2021-12-21 05:31:30|5359.1|5353.1|5359.5|5353.5|5359.5|5353.5|5359.1|5353.1|1
1640064720000|2021-12-21 05:32:00|5359.6|5353.6|5359.5|5353.5|5360|5354|5359.5|5353.5|0
1640064760000|2021-12-21 05:32:40|5360|5354|5360.5|5354.5|5360.5|5354.5|5360|5354|1
1640064770000|2021-12-21 05:32:50|5360.4|5354.4|5359.5|5353.5|5360.4|5354.4|5359.5|5353.5|0
1640064790000|2021-12-21 05:33:10|5360|5354|5359.5|5353.5|5360|5354|5359.5|5353.5|0
1640064810000|2021-12-21 05:33:30|5359.6|5353.6|5357.5|5351.5|5359.6|5353.6|5357.5|5351.5|1
1640064820000|2021-12-21 05:33:40|5358|5352|5357.5|5351.5|5358|5352|5357.5|5351.5|0
1640064830000|2021-12-21 05:33:50|5357.6|5351.6|5359|5353|5359.1|5353.1|5357.6|5351.6|1
1640064840000|2021-12-21 05:34:00|5358.5|5352.5|5356|5350|5359|5353|5356|5350|1
1640064860000|2021-12-21 05:34:20|5355.1|5349.1|5357.5|5351.5|5357.5|5351.5|5354.5|5348.5|4
1640064900000|2021-12-21 05:35:00|5356.6|5350.6|5356.6|5350.6|5357|5351|5356.6|5350.6|0
1640064910000|2021-12-21 05:35:10|5357|5351|5357|5351|5357|5351|5357|5351|0
1640064980000|2021-12-21 05:36:20|5357.1|5351.1|5357.5|5351.5|5357.5|5351.5|5357.1|5351.1|0
1640065000000|2021-12-21 05:36:40|5358|5352|5358|5352|5358|5352|5358|5352|0
1640065010000|2021-12-21 05:36:50|5360|5354|5361|5355|5361|5355|5360|5354|4
1640065020000|2021-12-21 05:37:00|5361.5|5355.5|5361|5355|5361.5|5355.5|5361|5355|0
1640065030000|2021-12-21 05:37:10|5360.5|5354.5|5361.5|5355.5|5361.5|5355.5|5360.5|5354.5|0
1640065060000|2021-12-21 05:37:40|5361.4|5355.4|5361|5355|5361.4|5355.4|5361|5355|0
1640065080000|2021-12-21 05:38:00|5362|5356|5362|5356|5362|5356|5362|5356|0
1640065090000|2021-12-21 05:38:10|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|2
1640065140000|2021-12-21 05:39:00|5363.1|5357.1|5363|5357|5363.5|5357.5|5363|5357|0
1640065150000|2021-12-21 05:39:10|5363.1|5357.1|5363.5|5357.5|5363.5|5357.5|5363.1|5357.1|0
1640065210000|2021-12-21 05:40:10|5366.6|5360.6|5364.6|5358.6|5366.6|5360.6|5364.6|5358.6|1
1640065220000|2021-12-21 05:40:20|5364.2|5358.2|5364.6|5358.6|5364.6|5358.6|5364.2|5358.2|0
1640065240000|2021-12-21 05:40:40|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|1
1640065250000|2021-12-21 05:40:50|5365.5|5359.5|5365.7|5359.7|5365.7|5359.7|5365.5|5359.5|1
1640065260000|2021-12-21 05:41:00|5365.2|5359.2|5364.1|5358.1|5365.2|5359.2|5363.2|5357.2|0
1640065270000|2021-12-21 05:41:10|5364.5|5358.5|5361.1|5355.1|5364.5|5358.5|5361.1|5355.1|2
1640065280000|2021-12-21 05:41:20|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|0
1640065290000|2021-12-21 05:41:30|5361|5355|5361|5355|5361|5355|5361|5355|0
1640065300000|2021-12-21 05:41:40|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|2
1640065320000|2021-12-21 05:42:00|5362.1|5356.1|5361.6|5355.6|5362.1|5356.1|5361.6|5355.6|0
1640065340000|2021-12-21 05:42:20|5361.7|5355.7|5362.1|5356.1|5362.1|5356.1|5361.7|5355.7|0
1640065350000|2021-12-21 05:42:30|5362|5356|5361.6|5355.6|5362|5356|5361.6|5355.6|0
1640065370000|2021-12-21 05:42:50|5361.5|5355.5|5361.5|5355.5|5362|5356|5361.1|5355.1|0
1640065380000|2021-12-21 05:43:00|5361.6|5355.6|5365.5|5359.5|5366|5360|5361.6|5355.6|3
1640065390000|2021-12-21 05:43:10|5365|5359|5366|5360|5367.6|5361.6|5365|5359|3
1640065400000|2021-12-21 05:43:20|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|0
1640065410000|2021-12-21 05:43:30|||||||||1
1640065420000|2021-12-21 05:43:40|5364.6|5358.6|5365|5359|5365|5359|5364.6|5358.6|0
1640065430000|2021-12-21 05:43:50|5364|5358|5364|5358|5364|5358|5364|5358|0
1640065440000|2021-12-21 05:44:00|5364.6|5358.6|5365|5359|5365|5359|5364.6|5358.6|2
1640065490000|2021-12-21 05:44:50|5366.5|5360.5|5368.5|5362.5|5368.6|5362.6|5366.5|5360.5|3
1640065500000|2021-12-21 05:45:00|5368.1|5362.1|5366.6|5360.6|5368.1|5362.1|5366.6|5360.6|0
1640065530000|2021-12-21 05:45:30|5366.1|5360.1|5365.2|5359.2|5366.1|5360.1|5365.2|5359.2|0
1640065540000|2021-12-21 05:45:40|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|1
1640065560000|2021-12-21 05:46:00|5364.7|5358.7|5365.1|5359.1|5365.1|5359.1|5364.7|5358.7|0
1640065600000|2021-12-21 05:46:40|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|1
1640065610000|2021-12-21 05:46:50|5365|5359|5366|5360|5367.6|5361.6|5365|5359|2
1640065630000|2021-12-21 05:47:10|5367.5|5361.5|5366.6|5360.6|5367.5|5361.5|5366.6|5360.6|3
1640065650000|2021-12-21 05:47:30|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|0
1640065660000|2021-12-21 05:47:40|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|0
1640065790000|2021-12-21 05:49:50|5369|5363|5369.6|5363.6|5369.6|5363.6|5369|5363|1
1640065800000|2021-12-21 05:50:00|5370|5364|5369.6|5363.6|5370|5364|5369.6|5363.6|0
1640065830000|2021-12-21 05:50:30|5369.8|5363.8|5370.1|5364.1|5370.1|5364.1|5369.8|5363.8|0
1640065980000|2021-12-21 05:53:00|5369.5|5363.5|5368.1|5362.1|5369.5|5363.5|5368.1|5362.1|1
1640066020000|2021-12-21 05:53:40|5370.1|5364.1|5369.2|5363.2|5370.1|5364.1|5369.2|5363.2|1
1640066040000|2021-12-21 05:54:00|5368.7|5362.7|5368.6|5362.6|5368.7|5362.7|5368.6|5362.6|1
1640066050000|2021-12-21 05:54:10|5369|5363|5368.6|5362.6|5369|5363|5368.6|5362.6|0
1640066100000|2021-12-21 05:55:00|5369.1|5363.1|5369.1|5363.1|5370.1|5364.1|5369.1|5363.1|1
1640066110000|2021-12-21 05:55:10|5369.9|5363.9|5369.1|5363.1|5369.9|5363.9|5369.1|5363.1|0
1640066120000|2021-12-21 05:55:20|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|0
1640066140000|2021-12-21 05:55:40|5369|5363|5368.6|5362.6|5369|5363|5368.6|5362.6|0
1640066150000|2021-12-21 05:55:50|5369|5363|5369|5363|5369|5363|5368.6|5362.6|0
1640066160000|2021-12-21 05:56:00|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|0
1640066170000|2021-12-21 05:56:10|5369|5363|5368.2|5362.2|5369|5363|5368.2|5362.2|0
1640066180000|2021-12-21 05:56:20|5369|5363|5369|5363|5369|5363|5369|5363|0
1640066190000|2021-12-21 05:56:30|5368.6|5362.6|5369|5363|5369|5363|5368.6|5362.6|0
1640066200000|2021-12-21 05:56:40|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|0
1640066210000|2021-12-21 05:56:50|5369|5363|5369|5363|5369|5363|5369|5363|0
1640066280000|2021-12-21 05:58:00|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|0
1640066290000|2021-12-21 05:58:10|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1640066330000|2021-12-21 05:58:50|5370.5|5364.5|5370.1|5364.1|5370.5|5364.5|5370.1|5364.1|1
1640066350000|2021-12-21 05:59:10|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1640066370000|2021-12-21 05:59:30|5373.1|5367.1|5373.4|5367.4|5373.4|5367.4|5373.1|5367.1|6
1640066410000|2021-12-21 06:00:10|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|0
1640066430000|2021-12-21 06:00:30|5373.3|5367.3|5370.4|5364.4|5373.3|5367.3|5370.4|5364.4|0
1640066450000|2021-12-21 06:00:50|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1640066460000|2021-12-21 06:01:00|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|0
1640066480000|2021-12-21 06:01:20|5369.9|5363.9|5369.5|5363.5|5369.9|5363.9|5369.5|5363.5|0
1640066510000|2021-12-21 06:01:50|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|0
1640066520000|2021-12-21 06:02:00|5370.4|5364.4|5370.3|5364.3|5370.4|5364.4|5370.3|5364.3|0
1640066530000|2021-12-21 06:02:10|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640066550000|2021-12-21 06:02:30|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|0
1640066580000|2021-12-21 06:03:00|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640066590000|2021-12-21 06:03:10|5373.4|5367.4|5373.4|5367.4|5373.9|5367.9|5373.4|5367.4|2
1640066600000|2021-12-21 06:03:20|5373|5367|5373|5367|5373|5367|5373|5367|0
1640066610000|2021-12-21 06:03:30|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|0
1640066620000|2021-12-21 06:03:40|5373|5367|5373|5367|5373|5367|5373|5367|0
1640066640000|2021-12-21 06:04:00|5373.4|5367.4|5372.8|5366.8|5373.4|5367.4|5372.8|5366.8|0
1640066650000|2021-12-21 06:04:10|5372.9|5366.9|5373.3|5367.3|5373.3|5367.3|5372.9|5366.9|0
1640066670000|2021-12-21 06:04:30|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1640066680000|2021-12-21 06:04:40|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|0
1640066760000|2021-12-21 06:06:00|5374.9|5368.9|5374.4|5368.4|5374.9|5368.9|5374.4|5368.4|2
1640066770000|2021-12-21 06:06:10|5374.8|5368.8|5374.9|5368.9|5374.9|5368.9|5374.8|5368.8|0
1640066800000|2021-12-21 06:06:40|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|0
1640066820000|2021-12-21 06:07:00|5374.4|5368.4|5373.9|5367.9|5374.4|5368.4|5373.9|5367.9|0
1640066930000|2021-12-21 06:08:50|5373.5|5367.5|5373.4|5367.4|5373.5|5367.5|5373.4|5367.4|0
1640066940000|2021-12-21 06:09:00|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1640066990000|2021-12-21 06:09:50|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1640067070000|2021-12-21 06:11:10|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|1
1640067090000|2021-12-21 06:11:30|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|1
1640067110000|2021-12-21 06:11:50|5371.4|5365.4|5371.8|5365.8|5371.8|5365.8|5371.4|5365.4|0
1640067130000|2021-12-21 06:12:10|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|0
1640067140000|2021-12-21 06:12:20|5380|5374|5380|5374|5380|5374|5380|5374|4
1640067150000|2021-12-21 06:12:30|||||||||15
1640067160000|2021-12-21 06:12:40|5381|5375|5381|5375|5381|5375|5381|5375|4
1640067180000|2021-12-21 06:13:00|5380.6|5374.6|5380.3|5374.3|5380.6|5374.6|5380.1|5374.1|15
1640067190000|2021-12-21 06:13:10|5380|5374|5380|5374|5380|5374|5380|5374|0
1640067200000|2021-12-21 06:13:20|5378.6|5372.6|5378.6|5372.6|5378.7|5372.7|5378.6|5372.6|0
1640067220000|2021-12-21 06:13:40|5378.5|5372.5|5377.6|5371.6|5378.5|5372.5|5377.6|5371.6|1
1640067230000|2021-12-21 06:13:50|5377.8|5371.8|5379.6|5373.6|5379.6|5373.6|5377.8|5371.8|2
1640067240000|2021-12-21 06:14:00|5379.3|5373.3|5378.1|5372.1|5379.3|5373.3|5378.1|5372.1|0
1640067260000|2021-12-21 06:14:20|5378|5372|5378|5372|5378|5372|5378|5372|2
1640067270000|2021-12-21 06:14:30|5377.6|5371.6|5377.6|5371.6|5377.6|5371.6|5377.6|5371.6|0
1640067390000|2021-12-21 06:16:30|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|0
1640067460000|2021-12-21 06:17:40|5378|5372|5376.7|5370.7|5378|5372|5376.7|5370.7|1
1640067540000|2021-12-21 06:19:00|5377.1|5371.1|5379.1|5373.1|5379.1|5373.1|5377.1|5371.1|1
1640067590000|2021-12-21 06:19:50|5377|5371|5376.6|5370.6|5377|5371|5376.1|5370.1|3
1640067610000|2021-12-21 06:20:10|5375.6|5369.6|5376|5370|5376|5370|5375.6|5369.6|0
1640067620000|2021-12-21 06:20:20|5375.6|5369.6|5376|5370|5376|5370|5375.6|5369.6|0
1640067700000|2021-12-21 06:21:40|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|0
1640067710000|2021-12-21 06:21:50|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|5375.1|5369.1|0
1640067740000|2021-12-21 06:22:20|5375.5|5369.5|5376.6|5370.6|5376.6|5370.6|5375.5|5369.5|1
1640067810000|2021-12-21 06:23:30|5376.5|5370.5|5375.6|5369.6|5376.5|5370.5|5375.6|5369.6|0
1640067820000|2021-12-21 06:23:40|5374|5368|5374|5368|5374|5368|5374|5368|2
1640067840000|2021-12-21 06:24:00|5372.6|5366.6|5374.9|5368.9|5375|5369|5372.6|5366.6|1
1640067850000|2021-12-21 06:24:10|5374.1|5368.1|5374.8|5368.8|5375.4|5369.4|5374.1|5368.1|24
1640067900000|2021-12-21 06:25:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1640067910000|2021-12-21 06:25:10|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|5374.9|5368.9|0
1640067960000|2021-12-21 06:26:00|5374.4|5368.4|5374|5368|5374.4|5368.4|5374|5368|0
1640067970000|2021-12-21 06:26:10|5373.6|5367.6|5373.4|5367.4|5373.6|5367.6|5373.4|5367.4|0
1640067980000|2021-12-21 06:26:20|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|0
1640068000000|2021-12-21 06:26:40|5373.4|5367.4|5373.3|5367.3|5373.4|5367.4|5373.3|5367.3|0
1640068010000|2021-12-21 06:26:50|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|4
1640068050000|2021-12-21 06:27:30|5372.5|5366.5|5369.4|5363.4|5372.5|5366.5|5369.4|5363.4|1
1640068060000|2021-12-21 06:27:40|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|1
1640068070000|2021-12-21 06:27:50|5368|5362|5366.5|5360.5|5368|5362|5366.5|5360.5|0
1640068080000|2021-12-21 06:28:00|5365.7|5359.7|5365.7|5359.7|5365.7|5359.7|5365.7|5359.7|0
1640068090000|2021-12-21 06:28:10|5369.3|5363.3|5369.6|5363.6|5369.6|5363.6|5369.3|5363.3|2
1640068120000|2021-12-21 06:28:40|5370|5364|5370|5364|5370|5364|5370|5364|0
1640068140000|2021-12-21 06:29:00|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640068170000|2021-12-21 06:29:30|5370.3|5364.3|5369.8|5363.8|5370.3|5364.3|5369|5363|0
1640068180000|2021-12-21 06:29:40|5369.4|5363.4|5369.8|5363.8|5369.8|5363.8|5369.4|5363.4|0
1640068190000|2021-12-21 06:29:50|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|0
1640068200000|2021-12-21 06:30:00|5368.8|5362.8|5368.8|5362.8|5368.9|5362.9|5368.8|5362.8|0
1640068210000|2021-12-21 06:30:10|5368.4|5362.4|5368.3|5362.3|5368.4|5362.4|5368.3|5362.3|0
1640068220000|2021-12-21 06:30:20|5368.4|5362.4|5368.8|5362.8|5368.8|5362.8|5368.4|5362.4|0
1640068230000|2021-12-21 06:30:30|5368.3|5362.3|5368.8|5362.8|5368.8|5362.8|5368.3|5362.3|0
1640068240000|2021-12-21 06:30:40|5368.7|5362.7|5368.3|5362.3|5368.7|5362.7|5368.3|5362.3|0
1640068250000|2021-12-21 06:30:50|5368.8|5362.8|5369.3|5363.3|5369.3|5363.3|5368.3|5362.3|0
1640068270000|2021-12-21 06:31:10|5368.9|5362.9|5368.4|5362.4|5368.9|5362.9|5368.4|5362.4|0
1640068280000|2021-12-21 06:31:20|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|0
1640068290000|2021-12-21 06:31:30|||||||||1
1640068300000|2021-12-21 06:31:40|5367.9|5361.9|5368.3|5362.3|5368.3|5362.3|5367.9|5361.9|0
1640068310000|2021-12-21 06:31:50|5368.2|5362.2|5368.7|5362.7|5368.8|5362.8|5367.8|5361.8|0
1640068320000|2021-12-21 06:32:00|5368.3|5362.3|5369.4|5363.4|5369.4|5363.4|5368.3|5362.3|1
1640068340000|2021-12-21 06:32:20|5369|5363|5368.3|5362.3|5369.4|5363.4|5368.3|5362.3|0
1640068350000|2021-12-21 06:32:30|5368.4|5362.4|5367.9|5361.9|5368.4|5362.4|5367.9|5361.9|0
1640068360000|2021-12-21 06:32:40|5366.3|5360.3|5364.4|5358.4|5366.3|5360.3|5364.4|5358.4|1
1640068370000|2021-12-21 06:32:50|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|0
1640068380000|2021-12-21 06:33:00|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1640068400000|2021-12-21 06:33:20|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|0
1640068410000|2021-12-21 06:33:30|5363.8|5357.8|5364.2|5358.2|5364.2|5358.2|5363.3|5357.3|1
1640068420000|2021-12-21 06:33:40|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640068460000|2021-12-21 06:34:20|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640068490000|2021-12-21 06:34:50|5360.3|5354.3|5359.3|5353.3|5360.3|5354.3|5359.3|5353.3|1
1640068500000|2021-12-21 06:35:00|5358.8|5352.8|5357.8|5351.8|5358.8|5352.8|5357.8|5351.8|1
1640068510000|2021-12-21 06:35:10|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|2
1640068530000|2021-12-21 06:35:30|5355.8|5349.8|5355|5349|5355.8|5349.8|5354.9|5348.9|0
1640068540000|2021-12-21 06:35:40|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|0
1640068550000|2021-12-21 06:35:50|5355.9|5349.9|5358.4|5352.4|5358.4|5352.4|5355.9|5349.9|6
1640068570000|2021-12-21 06:36:10|5358.9|5352.9|5358.4|5352.4|5358.9|5352.9|5358.4|5352.4|0
1640068580000|2021-12-21 06:36:20|5358.8|5352.8|5364.8|5358.8|5365.3|5359.3|5358.8|5352.8|1
1640068630000|2021-12-21 06:37:10|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|0
1640068660000|2021-12-21 06:37:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640068710000|2021-12-21 06:38:30|5364.4|5358.4|5364.4|5358.4|5364.8|5358.8|5364.4|5358.4|0
1640068720000|2021-12-21 06:38:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|0
1640068730000|2021-12-21 06:38:50|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|0
1640068740000|2021-12-21 06:39:00|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1640068750000|2021-12-21 06:39:10|5363.9|5357.9|5362.9|5356.9|5363.9|5357.9|5362.9|5356.9|0
1640068760000|2021-12-21 06:39:20|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|0
1640068770000|2021-12-21 06:39:30|5361.9|5355.9|5360.9|5354.9|5361.9|5355.9|5360.9|5354.9|0
1640068780000|2021-12-21 06:39:40|5360.7|5354.7|5360.4|5354.4|5360.7|5354.7|5360.4|5354.4|0
1640068790000|2021-12-21 06:39:50|5361.8|5355.8|5360.8|5354.8|5361.8|5355.8|5360.8|5354.8|1
1640068820000|2021-12-21 06:40:20|5360.4|5354.4|5358.3|5352.3|5360.4|5354.4|5358.3|5352.3|0
1640068840000|2021-12-21 06:40:40|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1640068910000|2021-12-21 06:41:50|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|0
1640068950000|2021-12-21 06:42:30|5355.8|5349.8|5357.3|5351.3|5357.8|5351.8|5355.8|5349.8|1
1640068960000|2021-12-21 06:42:40|5356.3|5350.3|5356.8|5350.8|5357.3|5351.3|5356.3|5350.3|0
1640068970000|2021-12-21 06:42:50|5357.3|5351.3|5357.8|5351.8|5357.8|5351.8|5357.3|5351.3|0
1640068980000|2021-12-21 06:43:00|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|1
1640069000000|2021-12-21 06:43:20|5358.4|5352.4|5358.8|5352.8|5358.8|5352.8|5358.4|5352.4|0
1640069010000|2021-12-21 06:43:30|5358.9|5352.9|5360.8|5354.8|5360.8|5354.8|5358.9|5352.9|1
1640069030000|2021-12-21 06:43:50|5359.8|5353.8|5359.3|5353.3|5359.8|5353.8|5359.3|5353.3|0
1640069050000|2021-12-21 06:44:10|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|0
1640069060000|2021-12-21 06:44:20|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|0
1640069070000|2021-12-21 06:44:30|5361.4|5355.4|5360.9|5354.9|5361.4|5355.4|5360.9|5354.9|2
1640069080000|2021-12-21 06:44:40|5361.3|5355.3|5361.3|5355.3|5361.7|5355.7|5361.3|5355.3|0
1640069100000|2021-12-21 06:45:00|5361.4|5355.4|5361.3|5355.3|5361.4|5355.4|5361.3|5355.3|0
1640069140000|2021-12-21 06:45:40|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|0
1640069160000|2021-12-21 06:46:00|5360|5354|5359.4|5353.4|5360|5354|5359.4|5353.4|0
1640069190000|2021-12-21 06:46:30|5359.3|5353.3|5357.9|5351.9|5359.3|5353.3|5357.9|5351.9|0
1640069200000|2021-12-21 06:46:40|5357.4|5351.4|5355.8|5349.8|5357.4|5351.4|5355.8|5349.8|1
1640069210000|2021-12-21 06:46:50|5355.7|5349.7|5353.9|5347.9|5355.7|5349.7|5353.9|5347.9|2
1640069220000|2021-12-21 06:47:00|5353.8|5347.8|5354.8|5348.8|5355.3|5349.3|5353.8|5347.8|1
1640069230000|2021-12-21 06:47:10|5354.9|5348.9|5355.8|5349.8|5356.7|5350.7|5354.9|5348.9|2
1640069240000|2021-12-21 06:47:20|5354.5|5348.5|5355.4|5349.4|5355.4|5349.4|5354|5348|0
1640069250000|2021-12-21 06:47:30|5355|5349|5354.8|5348.8|5355|5349|5354.8|5348.8|1
1640069260000|2021-12-21 06:47:40|5353.8|5347.8|5352.9|5346.9|5353.8|5347.8|5352.9|5346.9|0
1640069270000|2021-12-21 06:47:50|5353.4|5347.4|5354.8|5348.8|5354.9|5348.9|5353.4|5347.4|1
1640069320000|2021-12-21 06:48:40|5354.7|5348.7|5354.3|5348.3|5354.7|5348.7|5354.3|5348.3|0
1640069340000|2021-12-21 06:49:00|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|2
1640069360000|2021-12-21 06:49:20|5356.4|5350.4|5356.8|5350.8|5356.8|5350.8|5356.4|5350.4|0
1640069370000|2021-12-21 06:49:30|5358.3|5352.3|5357.8|5351.8|5358.3|5352.3|5357.8|5351.8|1
1640069380000|2021-12-21 06:49:40|5357.4|5351.4|5355.8|5349.8|5357.4|5351.4|5355.8|5349.8|4
1640069390000|2021-12-21 06:49:50|5354.9|5348.9|5354.8|5348.8|5355.3|5349.3|5354.4|5348.4|0
1640069400000|2021-12-21 06:50:00|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|0
1640069420000|2021-12-21 06:50:20|5354.4|5348.4|5355.4|5349.4|5355.4|5349.4|5354.4|5348.4|1
1640069430000|2021-12-21 06:50:30|5355.8|5349.8|5356.8|5350.8|5357.8|5351.8|5355.8|5349.8|4
1640069440000|2021-12-21 06:50:40|5357.3|5351.3|5357.8|5351.8|5357.8|5351.8|5357.3|5351.3|0
1640069450000|2021-12-21 06:50:50|5357.7|5351.7|5357.8|5351.8|5357.8|5351.8|5357.3|5351.3|0
1640069460000|2021-12-21 06:51:00|5357.9|5351.9|5357.8|5351.8|5358.3|5352.3|5357.8|5351.8|2
1640069510000|2021-12-21 06:51:50|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1640069520000|2021-12-21 06:52:00|5357.4|5351.4|5357.8|5351.8|5357.8|5351.8|5357.4|5351.4|0
1640069570000|2021-12-21 06:52:50|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1640069590000|2021-12-21 06:53:10|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|0
1640069600000|2021-12-21 06:53:20|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|1
1640069610000|2021-12-21 06:53:30|5354.9|5348.9|5355.3|5349.3|5355.3|5349.3|5354.9|5348.9|0
1640069620000|2021-12-21 06:53:40|5355.4|5349.4|5355.8|5349.8|5355.8|5349.8|5355.4|5349.4|0
1640069650000|2021-12-21 06:54:10|5356.2|5350.2|5357.8|5351.8|5357.8|5351.8|5356.2|5350.2|1
1640069660000|2021-12-21 06:54:20|5357.4|5351.4|5356.8|5350.8|5357.4|5351.4|5356.3|5350.3|3
1640069670000|2021-12-21 06:54:30|5356.9|5350.9|5357.3|5351.3|5357.3|5351.3|5356.9|5350.9|0
1640069680000|2021-12-21 06:54:40|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|1
1640069690000|2021-12-21 06:54:50|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358|5352|0
1640069700000|2021-12-21 06:55:00|5357.9|5351.9|5357.9|5351.9|5358.4|5352.4|5357.9|5351.9|0
1640069710000|2021-12-21 06:55:10|5358.3|5352.3|5358.4|5352.4|5358.4|5352.4|5357.9|5351.9|0
1640069720000|2021-12-21 06:55:20|5358.3|5352.3|5357.8|5351.8|5358.3|5352.3|5357.8|5351.8|0
1640069740000|2021-12-21 06:55:40|5357.9|5351.9|5358.3|5352.3|5358.3|5352.3|5357.9|5351.9|0
1640069750000|2021-12-21 06:55:50|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|5358.8|5352.8|0
1640069770000|2021-12-21 06:56:10|5359.2|5353.2|5359.8|5353.8|5360.4|5354.4|5359.2|5353.2|1
1640069790000|2021-12-21 06:56:30|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|0
1640069800000|2021-12-21 06:56:40|5359.8|5353.8|5360.4|5354.4|5360.4|5354.4|5359.8|5353.8|2
1640069810000|2021-12-21 06:56:50|5360|5354|5359.9|5353.9|5360|5354|5359.9|5353.9|0
1640069820000|2021-12-21 06:57:00|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|0
1640069830000|2021-12-21 06:57:10|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|0
1640069840000|2021-12-21 06:57:20|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|0
1640069850000|2021-12-21 06:57:30|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|0
1640069860000|2021-12-21 06:57:40|5361.3|5355.3|5360.8|5354.8|5361.3|5355.3|5360.8|5354.8|0
1640069910000|2021-12-21 06:58:30|5361.3|5355.3|5360.8|5354.8|5361.3|5355.3|5360.8|5354.8|0
1640069930000|2021-12-21 06:58:50|5358.9|5352.9|5359.3|5353.3|5359.3|5353.3|5358.9|5352.9|0
1640069950000|2021-12-21 06:59:10|5358.9|5352.9|5358.9|5352.9|5359.3|5353.3|5358.9|5352.9|0
1640069990000|2021-12-21 06:59:50|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|0
1640070000000|2021-12-21 07:00:00|5357.5|5351.5|5357.9|5351.9|5358.8|5352.8|5357.5|5351.5|0
1640070010000|2021-12-21 07:00:10|5357.5|5351.5|5358.3|5352.3|5358.8|5352.8|5357.5|5351.5|0
1640070020000|2021-12-21 07:00:20|5358.4|5352.4|5358.3|5352.3|5358.8|5352.8|5358.3|5352.3|0
1640070030000|2021-12-21 07:00:30|5357.5|5351.5|5357.4|5351.4|5357.5|5351.5|5357.4|5351.4|0
1640070050000|2021-12-21 07:00:50|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|0
1640070060000|2021-12-21 07:01:00|5357.9|5351.9|5361.9|5355.9|5362.9|5356.9|5357.9|5351.9|3
1640070070000|2021-12-21 07:01:10|5361|5355|5362.9|5356.9|5363.8|5357.8|5361|5355|1
1640070080000|2021-12-21 07:01:20|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|1
1640070100000|2021-12-21 07:01:40|5363|5357|5362.9|5356.9|5363|5357|5362.9|5356.9|0
1640070110000|2021-12-21 07:01:50|5361.9|5355.9|5360.9|5354.9|5361.9|5355.9|5360.9|5354.9|0
1640070120000|2021-12-21 07:02:00|5361.9|5355.9|5361.5|5355.5|5361.9|5355.9|5361.5|5355.5|1
1640070130000|2021-12-21 07:02:10|5361.9|5355.9|5362.3|5356.3|5362.3|5356.3|5361.9|5355.9|0
1640070140000|2021-12-21 07:02:20|5361.9|5355.9|5361.5|5355.5|5362.3|5356.3|5361.5|5355.5|0
1640070150000|2021-12-21 07:02:30|5361.4|5355.4|5360.6|5354.6|5361.4|5355.4|5360.6|5354.6|0
1640070160000|2021-12-21 07:02:40|5361|5355|5361.4|5355.4|5361.8|5355.8|5361|5355|0
1640070170000|2021-12-21 07:02:50|5361|5355|5361.8|5355.8|5361.8|5355.8|5361|5355|0
1640070180000|2021-12-21 07:03:00|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1640070190000|2021-12-21 07:03:10|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|0
1640070210000|2021-12-21 07:03:30|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1640070220000|2021-12-21 07:03:40|5361|5355|5361|5355|5361|5355|5361|5355|0
1640070240000|2021-12-21 07:04:00|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1640070250000|2021-12-21 07:04:10|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|0
1640070270000|2021-12-21 07:04:30|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1640070280000|2021-12-21 07:04:40|5361.3|5355.3|5360.3|5354.3|5361.3|5355.3|5360.3|5354.3|0
1640070330000|2021-12-21 07:05:30|5359.5|5353.5|5358.8|5352.8|5359.5|5353.5|5358|5352|0
1640070360000|2021-12-21 07:06:00|5358.7|5352.7|5358.3|5352.3|5358.7|5352.7|5358.3|5352.3|0
1640070390000|2021-12-21 07:06:30|5358.4|5352.4|5359.3|5353.3|5359.3|5353.3|5358.4|5352.4|1
1640070420000|2021-12-21 07:07:00|5360.5|5354.5|5362.9|5356.9|5363.4|5357.4|5360.3|5354.3|5
1640070430000|2021-12-21 07:07:10|5364.8|5358.8|5362|5356|5364.8|5358.8|5362|5356|0
1640070450000|2021-12-21 07:07:30|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1640070470000|2021-12-21 07:07:50|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|0
1640070480000|2021-12-21 07:08:00|5361|5355|5361|5355|5361|5355|5361|5355|0
1640070530000|2021-12-21 07:08:50|5361.4|5355.4|5363.3|5357.3|5363.3|5357.3|5361.4|5355.4|1
1640070550000|2021-12-21 07:09:10|5362.9|5356.9|5363.3|5357.3|5363.3|5357.3|5362.9|5356.9|0
1640070560000|2021-12-21 07:09:20|5362.9|5356.9|5363.3|5357.3|5363.3|5357.3|5362.9|5356.9|0
1640070580000|2021-12-21 07:09:40|5363.4|5357.4|5363.8|5357.8|5363.8|5357.8|5363.4|5357.4|0
1640070590000|2021-12-21 07:09:50|5364.2|5358.2|5366.4|5360.4|5366.4|5360.4|5364.2|5358.2|1
1640070620000|2021-12-21 07:10:20|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|0
1640070650000|2021-12-21 07:10:50|5365.5|5359.5|5365.9|5359.9|5365.9|5359.9|5365.5|5359.5|0
1640070660000|2021-12-21 07:11:00|5366|5360|5366.4|5360.4|5366.4|5360.4|5366|5360|0
1640070720000|2021-12-21 07:12:00|5367.8|5361.8|5367.8|5361.8|5369.4|5363.4|5366.8|5360.8|2
1640070730000|2021-12-21 07:12:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1640070780000|2021-12-21 07:13:00|5370.3|5364.3|5372.3|5366.3|5372.3|5366.3|5369.4|5363.4|3
1640070790000|2021-12-21 07:13:10|5371.8|5365.8|5371.7|5365.7|5371.8|5365.8|5370.9|5364.9|0
1640070800000|2021-12-21 07:13:20|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640070810000|2021-12-21 07:13:30|5370|5364|5370|5364|5370|5364|5370|5364|0
1640070820000|2021-12-21 07:13:40|5369.5|5363.5|5369.1|5363.1|5369.5|5363.5|5369.1|5363.1|0
1640070870000|2021-12-21 07:14:30|5369.9|5363.9|5369.1|5363.1|5369.9|5363.9|5369.1|5363.1|0
1640070890000|2021-12-21 07:14:50|5369|5363|5368.6|5362.6|5369|5363|5368.6|5362.6|0
1640070900000|2021-12-21 07:15:00|5368.7|5362.7|5370.9|5364.9|5370.9|5364.9|5368.7|5362.7|1
1640070940000|2021-12-21 07:15:40|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|0
1640070950000|2021-12-21 07:15:50|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|0
1640070960000|2021-12-21 07:16:00|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|0
1640071020000|2021-12-21 07:17:00|5369.4|5363.4|5369.9|5363.9|5370.3|5364.3|5369.4|5363.4|2
1640071030000|2021-12-21 07:17:10|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1640071040000|2021-12-21 07:17:20|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|0
1640071050000|2021-12-21 07:17:30|5369|5363|5368|5362|5369|5363|5368|5362|1
1640071080000|2021-12-21 07:18:00|5368.4|5362.4|5368.5|5362.5|5368.5|5362.5|5368.4|5362.4|0
1640071110000|2021-12-21 07:18:30|5368.4|5362.4|5367.1|5361.1|5368.4|5362.4|5367.1|5361.1|0
1640071130000|2021-12-21 07:18:50|5366.4|5360.4|5364.4|5358.4|5366.4|5360.4|5364.4|5358.4|2
1640071160000|2021-12-21 07:19:20|5364|5358|5363.9|5357.9|5364.4|5358.4|5363.9|5357.9|0
1640071170000|2021-12-21 07:19:30|5363.5|5357.5|5362.9|5356.9|5363.5|5357.5|5362.9|5356.9|1
1640071180000|2021-12-21 07:19:40|5363.3|5357.3|5364.9|5358.9|5364.9|5358.9|5363.3|5357.3|1
1640071190000|2021-12-21 07:19:50|5364.4|5358.4|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|0
1640071210000|2021-12-21 07:20:10|5365.3|5359.3|5367.3|5361.3|5367.3|5361.3|5365.3|5359.3|3
1640071220000|2021-12-21 07:20:20|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|0
1640071230000|2021-12-21 07:20:30|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|0
1640071250000|2021-12-21 07:20:50|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|0
1640071290000|2021-12-21 07:21:30|5368.3|5362.3|5365.4|5359.4|5368.3|5362.3|5365.4|5359.4|0
1640071300000|2021-12-21 07:21:40|||||||||1
1640071310000|2021-12-21 07:21:50|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|0
1640071340000|2021-12-21 07:22:20|5366.1|5360.1|5366.9|5360.9|5366.9|5360.9|5366.1|5360.1|1
1640071360000|2021-12-21 07:22:40|5366.8|5360.8|5366.3|5360.3|5366.8|5360.8|5366.3|5360.3|0
1640071390000|2021-12-21 07:23:10|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|0
1640071420000|2021-12-21 07:23:40|5366.9|5360.9|5367.3|5361.3|5367.3|5361.3|5366.9|5360.9|0
1640071440000|2021-12-21 07:24:00|5370.3|5364.3|5369.9|5363.9|5370.9|5364.9|5368.9|5362.9|5
1640071450000|2021-12-21 07:24:10|||||||||1
1640071580000|2021-12-21 07:26:20|5370|5364|5370.4|5364.4|5370.4|5364.4|5370|5364|0
1640071590000|2021-12-21 07:26:30|5369.9|5363.9|5370.4|5364.4|5370.4|5364.4|5369.9|5363.9|0
1640071620000|2021-12-21 07:27:00|5370.9|5364.9|5370.4|5364.4|5370.9|5364.9|5370.4|5364.4|0
1640071630000|2021-12-21 07:27:10|5369.8|5363.8|5369.9|5363.9|5370|5364|5369.8|5363.8|3
1640071670000|2021-12-21 07:27:50|5370|5364|5370.4|5364.4|5370.4|5364.4|5370|5364|0
1640071680000|2021-12-21 07:28:00|5370.3|5364.3|5369.9|5363.9|5370.3|5364.3|5369.9|5363.9|0
1640071690000|2021-12-21 07:28:10|5370|5364|5370.4|5364.4|5370.4|5364.4|5370|5364|0
1640071700000|2021-12-21 07:28:20|5371.8|5365.8|5377.3|5371.3|5377.4|5371.4|5371.8|5365.8|2
1640071730000|2021-12-21 07:28:50|5377.4|5371.4|5376.9|5370.9|5377.4|5371.4|5376.9|5370.9|0
1640071740000|2021-12-21 07:29:00|5377|5371|5375.4|5369.4|5377|5371|5375.4|5369.4|1
1640071750000|2021-12-21 07:29:10|5375.9|5369.9|5376.4|5370.4|5376.4|5370.4|5375.9|5369.9|0
1640071760000|2021-12-21 07:29:20|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|1
1640071770000|2021-12-21 07:29:30|5376.4|5370.4|5377.4|5371.4|5377.8|5371.8|5376.4|5370.4|1
1640071780000|2021-12-21 07:29:40|5377|5371|5377|5371|5377|5371|5377|5371|0
1640071800000|2021-12-21 07:30:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|7
1640071820000|2021-12-21 07:30:20|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|0
1640071860000|2021-12-21 07:31:00|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|0
1640071870000|2021-12-21 07:31:10|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|1
1640071910000|2021-12-21 07:31:50|5372.8|5366.8|5372.9|5366.9|5372.9|5366.9|5372.8|5366.8|1
1640071940000|2021-12-21 07:32:20|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5372.9|5366.9|0
1640071950000|2021-12-21 07:32:30|5372.9|5366.9|5372.3|5366.3|5372.9|5366.9|5372.3|5366.3|1
1640071960000|2021-12-21 07:32:40|5372.4|5366.4|5372.3|5366.3|5372.4|5366.4|5372.3|5366.3|1
1640071970000|2021-12-21 07:32:50|5371.4|5365.4|5370.4|5364.4|5371.4|5365.4|5370.4|5364.4|1
1640071980000|2021-12-21 07:33:00|5370|5364|5370|5364|5370|5364|5370|5364|0
1640072000000|2021-12-21 07:33:20|5369.9|5363.9|5368.9|5362.9|5369.9|5363.9|5368.9|5362.9|1
1640072020000|2021-12-21 07:33:40|5368.3|5362.3|5367.8|5361.8|5368.3|5362.3|5367.8|5361.8|2
1640072040000|2021-12-21 07:34:00|5367.4|5361.4|5367.8|5361.8|5367.8|5361.8|5367.4|5361.4|0
1640072050000|2021-12-21 07:34:10|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|0
1640072060000|2021-12-21 07:34:20|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1640072070000|2021-12-21 07:34:30|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|0
1640072080000|2021-12-21 07:34:40|5367.4|5361.4|5367.8|5361.8|5367.8|5361.8|5367.4|5361.4|0
1640072090000|2021-12-21 07:34:50|5367.9|5361.9|5367.8|5361.8|5368.3|5362.3|5367.8|5361.8|0
1640072100000|2021-12-21 07:35:00|5367.6|5361.6|5367.8|5361.8|5367.8|5361.8|5367.6|5361.6|1
1640072110000|2021-12-21 07:35:10|5367.9|5361.9|5367.8|5361.8|5368.2|5362.2|5367.8|5361.8|0
1640072130000|2021-12-21 07:35:30|5367.9|5361.9|5367.8|5361.8|5368.3|5362.3|5367.8|5361.8|0
1640072170000|2021-12-21 07:36:10|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|1
1640072190000|2021-12-21 07:36:30|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|5366.3|5360.3|0
1640072200000|2021-12-21 07:36:40|5366.7|5360.7|5366.8|5360.8|5366.8|5360.8|5366.3|5360.3|0
1640072210000|2021-12-21 07:36:50|5366.3|5360.3|5365.8|5359.8|5366.3|5360.3|5364|5358|1
1640072250000|2021-12-21 07:37:30|5365.4|5359.4|5365.8|5359.8|5365.8|5359.8|5365.4|5359.4|0
1640072340000|2021-12-21 07:39:00|5365.9|5359.9|5365.9|5359.9|5366.3|5360.3|5365.8|5359.8|1
1640072360000|2021-12-21 07:39:20|5366.1|5360.1|5366.8|5360.8|5367.8|5361.8|5366.1|5360.1|1
1640072420000|2021-12-21 07:40:20|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|0
1640072440000|2021-12-21 07:40:40|5366|5360|5365.5|5359.5|5366|5360|5365.5|5359.5|0
1640072480000|2021-12-21 07:41:20|5365.4|5359.4|5360.3|5354.3|5365.4|5359.4|5360.3|5354.3|1
1640072490000|2021-12-21 07:41:30|5360.8|5354.8|5361.8|5355.8|5361.8|5355.8|5360.8|5354.8|1
1640072500000|2021-12-21 07:41:40|5361.3|5355.3|5361.8|5355.8|5361.8|5355.8|5361.3|5355.3|0
1640072530000|2021-12-21 07:42:10|5361.9|5355.9|5362.3|5356.3|5362.3|5356.3|5361.8|5355.8|0
1640072540000|2021-12-21 07:42:20|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|5361.8|5355.8|0
1640072550000|2021-12-21 07:42:30|5361.9|5355.9|5362.3|5356.3|5362.3|5356.3|5361.8|5355.8|0
1640072560000|2021-12-21 07:42:40|5362.2|5356.2|5362.4|5356.4|5362.4|5356.4|5361.8|5355.8|0
1640072570000|2021-12-21 07:42:50|5365.3|5359.3|5364.8|5358.8|5365.3|5359.3|5364.8|5358.8|1
1640072590000|2021-12-21 07:43:10|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|0
1640072620000|2021-12-21 07:43:40|5365.4|5359.4|5367.8|5361.8|5367.8|5361.8|5365.4|5359.4|1
1640072640000|2021-12-21 07:44:00|5367.4|5361.4|5366.8|5360.8|5367.4|5361.4|5366.8|5360.8|0
1640072650000|2021-12-21 07:44:10|5366.4|5360.4|5366.3|5360.3|5366.4|5360.4|5366.3|5360.3|0
1640072660000|2021-12-21 07:44:20|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|0
1640072670000|2021-12-21 07:44:30|5366.7|5360.7|5366.9|5360.9|5366.9|5360.9|5366.7|5360.7|0
1640072690000|2021-12-21 07:44:50|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|1
1640072700000|2021-12-21 07:45:00|5366.2|5360.2|5365.8|5359.8|5366.2|5360.2|5365.8|5359.8|0
1640072710000|2021-12-21 07:45:10|5365.9|5359.9|5364.9|5358.9|5365.9|5359.9|5364.9|5358.9|2
1640072720000|2021-12-21 07:45:20|5365.3|5359.3|5364.4|5358.4|5365.3|5359.3|5364.4|5358.4|0
1640072740000|2021-12-21 07:45:40|5364.8|5358.8|5364.4|5358.4|5364.8|5358.8|5364.4|5358.4|0
1640072750000|2021-12-21 07:45:50|5364.8|5358.8|5364.4|5358.4|5364.8|5358.8|5364.4|5358.4|0
1640072770000|2021-12-21 07:46:10|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|0
1640072780000|2021-12-21 07:46:20|5364.4|5358.4|5364.3|5358.3|5364.4|5358.4|5364.3|5358.3|0
1640072790000|2021-12-21 07:46:30|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|0
1640072810000|2021-12-21 07:46:50|5363.8|5357.8|5363|5357|5363.8|5357.8|5363|5357|0
1640072820000|2021-12-21 07:47:00|5363.4|5357.4|5363.4|5357.4|5363.8|5357.8|5363|5357|0
1640072830000|2021-12-21 07:47:10|5363.8|5357.8|5363|5357|5363.8|5357.8|5363|5357|0
1640072850000|2021-12-21 07:47:30|5363.4|5357.4|5363.8|5357.8|5363.8|5357.8|5363|5357|0
1640072860000|2021-12-21 07:47:40|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640072870000|2021-12-21 07:47:50|5363.8|5357.8|5363|5357|5363.8|5357.8|5363|5357|0
1640072880000|2021-12-21 07:48:00|5363.4|5357.4|5363|5357|5363.4|5357.4|5363|5357|0
1640072900000|2021-12-21 07:48:20|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|0
1640072910000|2021-12-21 07:48:30|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|0
1640072920000|2021-12-21 07:48:40|5362.4|5356.4|5362.8|5356.8|5362.8|5356.8|5362.4|5356.4|0
1640072930000|2021-12-21 07:48:50|5365.9|5359.9|5365.8|5359.8|5365.9|5359.9|5365.8|5359.8|12
1640072940000|2021-12-21 07:49:00|5365.4|5359.4|5365.9|5359.9|5365.9|5359.9|5365.4|5359.4|1
1640072970000|2021-12-21 07:49:30|5366.3|5360.3|5366.8|5360.8|5366.8|5360.8|5366.3|5360.3|0
1640073000000|2021-12-21 07:50:00|5367.8|5361.8|5368.4|5362.4|5369.3|5363.3|5367.8|5361.8|5
1640073030000|2021-12-21 07:50:30|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.4|5361.4|3
1640073050000|2021-12-21 07:50:50|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1640073060000|2021-12-21 07:51:00|5366.4|5360.4|5364.5|5358.5|5366.4|5360.4|5364.5|5358.5|0
1640073080000|2021-12-21 07:51:20|5364.4|5358.4|5362.9|5356.9|5364.4|5358.4|5362.9|5356.9|0
1640073090000|2021-12-21 07:51:30|5363|5357|5363|5357|5363|5357|5363|5357|0
1640073100000|2021-12-21 07:51:40|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640073120000|2021-12-21 07:52:00|5363.8|5357.8|5363.4|5357.4|5363.8|5357.8|5363.4|5357.4|0
1640073130000|2021-12-21 07:52:10|5363|5357|5361.8|5355.8|5363|5357|5361.8|5355.8|1
1640073140000|2021-12-21 07:52:20|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|1
1640073160000|2021-12-21 07:52:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640073170000|2021-12-21 07:52:50|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1640073180000|2021-12-21 07:53:00|5364.2|5358.2|5363.4|5357.4|5364.2|5358.2|5363.4|5357.4|0
1640073190000|2021-12-21 07:53:10|5363.8|5357.8|5363.8|5357.8|5364.3|5358.3|5363.8|5357.8|0
1640073200000|2021-12-21 07:53:20|5362.8|5356.8|5363.8|5357.8|5364.3|5358.3|5362.8|5356.8|1
1640073210000|2021-12-21 07:53:30|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1640073220000|2021-12-21 07:53:40|5364.8|5358.8|5365.8|5359.8|5365.8|5359.8|5364.8|5358.8|1
1640073240000|2021-12-21 07:54:00|5365.9|5359.9|5365.8|5359.8|5365.9|5359.9|5365.8|5359.8|3
1640073250000|2021-12-21 07:54:10|5366.3|5360.3|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|0
1640073290000|2021-12-21 07:54:50|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|1
1640073310000|2021-12-21 07:55:10|5366.2|5360.2|5365.8|5359.8|5366.2|5360.2|5365.4|5359.4|0
1640073320000|2021-12-21 07:55:20|5365.4|5359.4|5365.3|5359.3|5365.4|5359.4|5365.3|5359.3|0
1640073360000|2021-12-21 07:56:00|5364.9|5358.9|5365.3|5359.3|5365.3|5359.3|5364.9|5358.9|0
1640073390000|2021-12-21 07:56:30|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|0
1640073410000|2021-12-21 07:56:50|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|0
1640073420000|2021-12-21 07:57:00|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|0
1640073480000|2021-12-21 07:58:00|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640073490000|2021-12-21 07:58:10|5364.3|5358.3|5363.8|5357.8|5364.3|5358.3|5363.8|5357.8|0
1640073500000|2021-12-21 07:58:20|5363.4|5357.4|5363.8|5357.8|5363.8|5357.8|5363.4|5357.4|0
1640073510000|2021-12-21 07:58:30|5363.4|5357.4|5362.3|5356.3|5363.4|5357.4|5362.3|5356.3|1
1640073540000|2021-12-21 07:59:00|5364.3|5358.3|5364.8|5358.8|5365.3|5359.3|5363.4|5357.4|3
1640073550000|2021-12-21 07:59:10|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|0
1640073590000|2021-12-21 07:59:50|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640073600000|2021-12-21 08:00:00|5365.3|5359.3|5363.9|5357.9|5365.3|5359.3|5363.9|5357.9|0
1640073610000|2021-12-21 08:00:10|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|0
1640073620000|2021-12-21 08:00:20|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|0
1640073630000|2021-12-21 08:00:30|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640073640000|2021-12-21 08:00:40|5364.1|5358.1|5365.3|5359.3|5365.3|5359.3|5364.1|5358.1|1
1640073670000|2021-12-21 08:01:10|5366.2|5360.2|5365.8|5359.8|5366.2|5360.2|5365.8|5359.8|1
1640073680000|2021-12-21 08:01:20|5366.3|5360.3|5367.4|5361.4|5367.4|5361.4|5366.3|5360.3|2
1640073690000|2021-12-21 08:01:30|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|2
1640073700000|2021-12-21 08:01:40|5364|5358|5365.8|5359.8|5365.8|5359.8|5364|5358|1
1640073720000|2021-12-21 08:02:00|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5365.4|5359.4|0
1640073730000|2021-12-21 08:02:10|5365.8|5359.8|5366.3|5360.3|5366.3|5360.3|5365.8|5359.8|0
1640073740000|2021-12-21 08:02:20|5366.2|5360.2|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|0
1640073750000|2021-12-21 08:02:30|5365.9|5359.9|5365.8|5359.8|5366.2|5360.2|5365.8|5359.8|0
1640073760000|2021-12-21 08:02:40|5365.3|5359.3|5365.8|5359.8|5365.8|5359.8|5364.9|5358.9|3
1640073770000|2021-12-21 08:02:50|5366.3|5360.3|5367.8|5361.8|5367.8|5361.8|5366.3|5360.3|1
1640073780000|2021-12-21 08:03:00|5367.4|5361.4|5367.8|5361.8|5367.8|5361.8|5367.4|5361.4|0
1640073790000|2021-12-21 08:03:10|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|2
1640073800000|2021-12-21 08:03:20|5369.4|5363.4|5368.8|5362.8|5369.4|5363.4|5368.8|5362.8|0
1640073810000|2021-12-21 08:03:30|5368.4|5362.4|5366.5|5360.5|5368.4|5362.4|5366.5|5360.5|0
1640073840000|2021-12-21 08:04:00|5366|5360|5366.4|5360.4|5367.3|5361.3|5366|5360|0
1640073850000|2021-12-21 08:04:10|5365.4|5359.4|5365.8|5359.8|5365.8|5359.8|5365|5359|0
1640073860000|2021-12-21 08:04:20|5366.3|5360.3|5364.3|5358.3|5366.3|5360.3|5364.3|5358.3|1
1640073870000|2021-12-21 08:04:30|5364.4|5358.4|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|1
1640073890000|2021-12-21 08:04:50|5364.3|5358.3|5364.3|5358.3|5364.4|5358.4|5364.3|5358.3|0
1640073900000|2021-12-21 08:05:00|5364.4|5358.4|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|0
1640073910000|2021-12-21 08:05:10|5364.4|5358.4|5364.3|5358.3|5364.4|5358.4|5364.3|5358.3|0
1640073920000|2021-12-21 08:05:20|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640073930000|2021-12-21 08:05:30|5361.5|5355.5|5362.9|5356.9|5363.3|5357.3|5360.3|5354.3|4
1640073940000|2021-12-21 08:05:40|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.5|5355.5|0
1640073960000|2021-12-21 08:06:00|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|0
1640073970000|2021-12-21 08:06:10|5362.9|5356.9|5362.8|5356.8|5363.3|5357.3|5362.4|5356.4|0
1640073990000|2021-12-21 08:06:30|5362.4|5356.4|5362.4|5356.4|5362.4|5356.4|5362.4|5356.4|0
1640074000000|2021-12-21 08:06:40|5365.5|5359.5|5366.3|5360.3|5366.3|5360.3|5365.5|5359.5|1
1640074020000|2021-12-21 08:07:00|5365.9|5359.9|5364.5|5358.5|5365.9|5359.9|5364.5|5358.5|0
1640074040000|2021-12-21 08:07:20|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5363.9|5357.9|0
1640074060000|2021-12-21 08:07:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640074080000|2021-12-21 08:08:00|5364.4|5358.4|5363.9|5357.9|5364.4|5358.4|5363.9|5357.9|0
1640074120000|2021-12-21 08:08:40|5364.3|5358.3|5363.9|5357.9|5364.3|5358.3|5363.9|5357.9|0
1640074130000|2021-12-21 08:08:50|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5363.9|5357.9|0
1640074140000|2021-12-21 08:09:00|5363.5|5357.5|5363.4|5357.4|5363.5|5357.5|5363.4|5357.4|0
1640074160000|2021-12-21 08:09:20|5363.8|5357.8|5363.4|5357.4|5363.8|5357.8|5363.4|5357.4|0
1640074170000|2021-12-21 08:09:30|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640074190000|2021-12-21 08:09:50|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640074200000|2021-12-21 08:10:00|5363.8|5357.8|5365.4|5359.4|5365.4|5359.4|5363.8|5357.8|1
1640074240000|2021-12-21 08:10:40|5364.9|5358.9|5364.8|5358.8|5364.9|5358.9|5363.5|5357.5|0
1640074250000|2021-12-21 08:10:50|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|0
1640074260000|2021-12-21 08:11:00|5365.3|5359.3|5364.9|5358.9|5365.3|5359.3|5364.9|5358.9|0
1640074290000|2021-12-21 08:11:30|5365.3|5359.3|5368.4|5362.4|5368.8|5362.8|5365.3|5359.3|1
1640074320000|2021-12-21 08:12:00|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|0
1640074330000|2021-12-21 08:12:10|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|0
1640074360000|2021-12-21 08:12:40|5368.8|5362.8|5368.4|5362.4|5368.8|5362.8|5368.4|5362.4|0
1640074370000|2021-12-21 08:12:50|5368.3|5362.3|5368.8|5362.8|5368.8|5362.8|5368.3|5362.3|0
1640074380000|2021-12-21 08:13:00|5368.3|5362.3|5367.9|5361.9|5368.8|5362.8|5367.9|5361.9|0
1640074390000|2021-12-21 08:13:10|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|0
1640074480000|2021-12-21 08:14:40|5368.9|5362.9|5370.5|5364.5|5370.5|5364.5|5368.9|5362.9|1
1640074490000|2021-12-21 08:14:50|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|0
1640074540000|2021-12-21 08:15:40|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|0
1640074550000|2021-12-21 08:15:50|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|0
1640074590000|2021-12-21 08:16:30|5369.3|5363.3|5368.9|5362.9|5369.3|5363.3|5368.9|5362.9|0
1640074610000|2021-12-21 08:16:50|5367|5361|5366.9|5360.9|5367|5361|5366.9|5360.9|1
1640074680000|2021-12-21 08:18:00|5366.3|5360.3|5365.9|5359.9|5366.3|5360.3|5365.9|5359.9|0
1640074700000|2021-12-21 08:18:20|5365.8|5359.8|5365.7|5359.7|5365.8|5359.8|5365.3|5359.3|0
1640074710000|2021-12-21 08:18:30|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|0
1640074720000|2021-12-21 08:18:40|5365.4|5359.4|5365.9|5359.9|5365.9|5359.9|5365.4|5359.4|0
1640074740000|2021-12-21 08:19:00|5365.8|5359.8|5364.4|5358.4|5365.8|5359.8|5364.4|5358.4|0
1640074780000|2021-12-21 08:19:40|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|0
1640074800000|2021-12-21 08:20:00|5364.9|5358.9|5364.5|5358.5|5366.4|5360.4|5364.5|5358.5|1
1640074810000|2021-12-21 08:20:10|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|0
1640074820000|2021-12-21 08:20:20|5364.8|5358.8|5365.4|5359.4|5366.3|5360.3|5364.8|5358.8|1
1640074830000|2021-12-21 08:20:30|5364.4|5358.4|5363.8|5357.8|5364.4|5358.4|5363.4|5357.4|1
1640074840000|2021-12-21 08:20:40|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640074900000|2021-12-21 08:21:40|5363.3|5357.3|5363.4|5357.4|5363.8|5357.8|5363.3|5357.3|2
1640074940000|2021-12-21 08:22:20|5363.8|5357.8|5363.4|5357.4|5363.8|5357.8|5363.4|5357.4|0
1640074950000|2021-12-21 08:22:30|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363|5357|0
1640074970000|2021-12-21 08:22:50|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640074990000|2021-12-21 08:23:10|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640075000000|2021-12-21 08:23:20|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|0
1640075010000|2021-12-21 08:23:30|5363.3|5357.3|5364.3|5358.3|5364.3|5358.3|5362.4|5356.4|1
1640075020000|2021-12-21 08:23:40|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.4|5357.4|0
1640075040000|2021-12-21 08:24:00|5362.9|5356.9|5363.8|5357.8|5363.8|5357.8|5362.9|5356.9|1
1640075080000|2021-12-21 08:24:40|5362.8|5356.8|5363.3|5357.3|5363.3|5357.3|5362.8|5356.8|1
1640075100000|2021-12-21 08:25:00|5363.4|5357.4|5363.9|5357.9|5364.2|5358.2|5363.4|5357.4|1
1640075110000|2021-12-21 08:25:10|5363.8|5357.8|5364.3|5358.3|5364.3|5358.3|5363.8|5357.8|0
1640075120000|2021-12-21 08:25:20|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|0
1640075140000|2021-12-21 08:25:40|5363.9|5357.9|5363.8|5357.8|5364.3|5358.3|5363.8|5357.8|0
1640075160000|2021-12-21 08:26:00|5362.9|5356.9|5360.3|5354.3|5362.9|5356.9|5358.8|5352.8|7
1640075170000|2021-12-21 08:26:10|5360.8|5354.8|5361.3|5355.3|5361.8|5355.8|5360.3|5354.3|6
1640075190000|2021-12-21 08:26:30|5361.4|5355.4|5360.8|5354.8|5361.8|5355.8|5360.4|5354.4|0
1640075200000|2021-12-21 08:26:40|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|0
1640075210000|2021-12-21 08:26:50|5358.9|5352.9|5359.9|5353.9|5359.9|5353.9|5358.9|5352.9|1
1640075220000|2021-12-21 08:27:00|5360.3|5354.3|5361.8|5355.8|5361.8|5355.8|5360.3|5354.3|4
1640075270000|2021-12-21 08:27:50|5361.9|5355.9|5362.3|5356.3|5362.3|5356.3|5361.9|5355.9|0
1640075290000|2021-12-21 08:28:10|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|0
1640075300000|2021-12-21 08:28:20|5361.1|5355.1|5361.9|5355.9|5361.9|5355.9|5361.1|5355.1|0
1640075310000|2021-12-21 08:28:30|5362.3|5356.3|5362.8|5356.8|5363.3|5357.3|5362.3|5356.3|1
1640075320000|2021-12-21 08:28:40|5363.3|5357.3|5362.8|5356.8|5363.3|5357.3|5362.8|5356.8|0
1640075330000|2021-12-21 08:28:50|5362.9|5356.9|5362.8|5356.8|5363.3|5357.3|5362.8|5356.8|0
1640075350000|2021-12-21 08:29:10|5362.9|5356.9|5362.8|5356.8|5363.3|5357.3|5362.8|5356.8|0
1640075380000|2021-12-21 08:29:40|||||||||1
1640075390000|2021-12-21 08:29:50|5362.4|5356.4|5361.9|5355.9|5362.4|5356.4|5361.5|5355.5|0
1640075410000|2021-12-21 08:30:10|5359.9|5353.9|5360.8|5354.8|5360.8|5354.8|5359.9|5353.9|1
1640075420000|2021-12-21 08:30:20|5360.9|5354.9|5361.3|5355.3|5361.9|5355.9|5360.8|5354.8|2
1640075430000|2021-12-21 08:30:30|5361.4|5355.4|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|0
1640075440000|2021-12-21 08:30:40|5361.4|5355.4|5361.3|5355.3|5361.8|5355.8|5360.9|5354.9|0
1640075450000|2021-12-21 08:30:50|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|0
1640075460000|2021-12-21 08:31:00|5361.8|5355.8|5360.4|5354.4|5361.8|5355.8|5360.4|5354.4|0
1640075470000|2021-12-21 08:31:10|5360.5|5354.5|5361.3|5355.3|5361.3|5355.3|5360.5|5354.5|0
1640075490000|2021-12-21 08:31:30|5361.8|5355.8|5359.9|5353.9|5361.8|5355.8|5359.9|5353.9|1
1640075510000|2021-12-21 08:31:50|5359.8|5353.8|5359.4|5353.4|5359.8|5353.8|5359.4|5353.4|0
1640075520000|2021-12-21 08:32:00|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|0
1640075530000|2021-12-21 08:32:10|5359.9|5353.9|5359.4|5353.4|5359.9|5353.9|5359.4|5353.4|0
1640075540000|2021-12-21 08:32:20|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|0
1640075550000|2021-12-21 08:32:30|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|5358.9|5352.9|0
1640075590000|2021-12-21 08:33:10|5357.9|5351.9|5353.3|5347.3|5357.9|5351.9|5352.8|5346.8|18
1640075600000|2021-12-21 08:33:20|5353.8|5347.8|5357.4|5351.4|5357.4|5351.4|5352.4|5346.4|9
1640075610000|2021-12-21 08:33:30|5358|5352|5354.4|5348.4|5359.4|5353.4|5353.8|5347.8|5
1640075620000|2021-12-21 08:33:40|5354.7|5348.7|5352.8|5346.8|5354.7|5348.7|5352|5346|0
1640075630000|2021-12-21 08:33:50|5352|5346|5352.8|5346.8|5352.8|5346.8|5352|5346|0
1640075640000|2021-12-21 08:34:00|5352.6|5346.6|5352.4|5346.4|5352.8|5346.8|5351.8|5345.8|1
1640075650000|2021-12-21 08:34:10|5352.8|5346.8|5351.8|5345.8|5352.8|5346.8|5351.4|5345.4|0
1640075660000|2021-12-21 08:34:20|5352.8|5346.8|5353.3|5347.3|5353.3|5347.3|5352.8|5346.8|1
1640075670000|2021-12-21 08:34:30|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1640075680000|2021-12-21 08:34:40|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5352.3|5346.3|0
1640075700000|2021-12-21 08:35:00|5353.7|5347.7|5353.3|5347.3|5353.7|5347.7|5353.3|5347.3|0
1640075710000|2021-12-21 08:35:10|5352.5|5346.5|5353.8|5347.8|5353.8|5347.8|5352.5|5346.5|0
1640075720000|2021-12-21 08:35:20|5353.9|5347.9|5353.9|5347.9|5354.8|5348.8|5353.9|5347.9|0
1640075730000|2021-12-21 08:35:30|5353.6|5347.6|5353.3|5347.3|5353.8|5347.8|5353.3|5347.3|0
1640075740000|2021-12-21 08:35:40|5352.3|5346.3|5352.8|5346.8|5352.8|5346.8|5352.3|5346.3|0
1640075750000|2021-12-21 08:35:50|5352.9|5346.9|5353.3|5347.3|5353.3|5347.3|5352.9|5346.9|0
1640075760000|2021-12-21 08:36:00|5353.8|5347.8|5352.8|5346.8|5353.8|5347.8|5352.8|5346.8|0
1640075770000|2021-12-21 08:36:10|5353.3|5347.3|5354.3|5348.3|5355.3|5349.3|5353.3|5347.3|3
1640075780000|2021-12-21 08:36:20|5354.8|5348.8|5357.8|5351.8|5357.8|5351.8|5353.4|5347.4|2
1640075790000|2021-12-21 08:36:30|5358.8|5352.8|5356.5|5350.5|5358.8|5352.8|5356.5|5350.5|1
1640075800000|2021-12-21 08:36:40|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1640075810000|2021-12-21 08:36:50|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|0
1640075830000|2021-12-21 08:37:10|5356.5|5350.5|5357.3|5351.3|5357.3|5351.3|5356.5|5350.5|0
1640075870000|2021-12-21 08:37:50|5354.9|5348.9|5357.3|5351.3|5357.3|5351.3|5354.9|5348.9|0
1640075950000|2021-12-21 08:39:10|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|0
1640075960000|2021-12-21 08:39:20|5354.9|5348.9|5354.5|5348.5|5354.9|5348.9|5354.5|5348.5|0
1640075970000|2021-12-21 08:39:30|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|0
1640075980000|2021-12-21 08:39:40|5354.1|5348.1|5357.3|5351.3|5357.3|5351.3|5354.1|5348.1|1
1640075990000|2021-12-21 08:39:50|5356.4|5350.4|5356|5350|5356.4|5350.4|5356|5350|0
1640076000000|2021-12-21 08:40:00|5356.4|5350.4|5355.5|5349.5|5356.4|5350.4|5355.5|5349.5|0
1640076010000|2021-12-21 08:40:10|5355.9|5349.9|5357|5351|5357|5351|5355.9|5349.9|0
1640076020000|2021-12-21 08:40:20|5356.5|5350.5|5356.4|5350.4|5357|5351|5355|5349|0
1640076030000|2021-12-21 08:40:30|5356.3|5350.3|5357.4|5351.4|5357.4|5351.4|5355.9|5349.9|0
1640076040000|2021-12-21 08:40:40|5357|5351|5354.5|5348.5|5357|5351|5353.6|5347.6|0
1640076050000|2021-12-21 08:40:50|5354.6|5348.6|5355.1|5349.1|5355.1|5349.1|5354.6|5348.6|0
1640076060000|2021-12-21 08:41:00|5355|5349|5354.9|5348.9|5355|5349|5352.1|5346.1|2
1640076100000|2021-12-21 08:41:40|5352|5346|5354.1|5348.1|5354.9|5348.9|5352|5346|1
1640076110000|2021-12-21 08:41:50|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|0
1640076130000|2021-12-21 08:42:10|5354.9|5348.9|5354.2|5348.2|5354.9|5348.9|5354.2|5348.2|0
1640076140000|2021-12-21 08:42:20|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|0
1640076150000|2021-12-21 08:42:30|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1640076160000|2021-12-21 08:42:40|5353.6|5347.6|5351.2|5345.2|5353.6|5347.6|5351.2|5345.2|0
1640076170000|2021-12-21 08:42:50|5351.3|5345.3|5352.1|5346.1|5353.2|5347.2|5350.2|5344.2|1
1640076180000|2021-12-21 08:43:00|5351.7|5345.7|5352.1|5346.1|5352.5|5346.5|5350.6|5344.6|0
1640076200000|2021-12-21 08:43:20|5351.2|5345.2|5353.1|5347.1|5353.6|5347.6|5350.7|5344.7|0
1640076210000|2021-12-21 08:43:30|5352.6|5346.6|5349.2|5343.2|5352.6|5346.6|5349.2|5343.2|2
1640076220000|2021-12-21 08:43:40|5349.1|5343.1|5348.5|5342.5|5351.2|5343.1|5348.5|5341.2|1
1640076240000|2021-12-21 08:44:00|5347.6|5341.6|5348.5|5342.5|5350.1|5344.1|5347.6|5341.6|0
1640076290000|2021-12-21 08:44:50|5347|5341|5348.6|5342.6|5348.6|5342.6|5347|5341|0
1640076340000|2021-12-21 08:45:40|5347.1|5341.1|5348.7|5342.7|5348.7|5342.7|5347.1|5341.1|0
1640076350000|2021-12-21 08:45:50|5344.7|5338.7|5344.5|5338.5|5344.7|5338.7|5344.5|5338.5|5
1640076360000|2021-12-21 08:46:00|5345|5339|5345.5|5339.5|5345.5|5339.5|5345|5339|4
1640076370000|2021-12-21 08:46:10|5346.5|5340.5|5347|5341|5347|5341|5346.5|5340.5|5
1640076390000|2021-12-21 08:46:30|5346.5|5340.5|5346.6|5340.6|5346.6|5340.6|5345.5|5339.5|6
1640076400000|2021-12-21 08:46:40|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|0
1640076410000|2021-12-21 08:46:50|5344.1|5338.1|5341.1|5335.1|5344.1|5338.1|5340.7|5334.7|0
1640076420000|2021-12-21 08:47:00|5340.7|5334.7|5341.2|5335.2|5341.2|5335.2|5340.7|5334.7|0
1640076430000|2021-12-21 08:47:10|5341.1|5335.1|5342.5|5336.5|5342.5|5336.5|5341.1|5335.1|0
1640076440000|2021-12-21 08:47:20|5342.7|5336.7|5342.6|5336.6|5343|5337|5342.6|5336.6|1
1640076450000|2021-12-21 08:47:30|5342.5|5336.5|5342.1|5336.1|5342.5|5336.5|5342.1|5336.1|0
1640076460000|2021-12-21 08:47:40|5342.3|5336.3|5342.6|5336.6|5342.6|5336.6|5342.3|5336.3|0
1640076480000|2021-12-21 08:48:00|5343.1|5337.1|5343.5|5337.5|5343.5|5337.5|5343.1|5337.1|0
1640076530000|2021-12-21 08:48:50|5343|5337|5343|5337|5343|5337|5343|5337|0
1640076540000|2021-12-21 08:49:00|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1640076550000|2021-12-21 08:49:10|5343.4|5337.4|5343|5337|5343.4|5337.4|5343|5337|0
1640076570000|2021-12-21 08:49:30|5342.9|5336.9|5340.2|5334.2|5343|5337|5338|5332|2
1640076580000|2021-12-21 08:49:40|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5340.1|5334.1|0
1640076590000|2021-12-21 08:49:50|5340.7|5334.7|5342.1|5336.1|5342.1|5336.1|5340.7|5334.7|1
1640076600000|2021-12-21 08:50:00|5342.5|5336.5|5345.6|5339.6|5345.6|5339.6|5342.5|5336.5|1
1640076610000|2021-12-21 08:50:10|5344.6|5338.6|5344.5|5338.5|5344.6|5338.6|5344.5|5338.5|0
1640076660000|2021-12-21 08:51:00|5343.6|5337.6|5344|5338|5344|5338|5343.5|5337.5|0
1640076670000|2021-12-21 08:51:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1640076690000|2021-12-21 08:51:30|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|4
1640076700000|2021-12-21 08:51:40|5346.1|5340.1|5346|5340|5346.1|5340.1|5346|5340|5
1640076720000|2021-12-21 08:52:00|5346.6|5340.6|5346.6|5340.6|5347|5341|5346.6|5340.6|0
1640076740000|2021-12-21 08:52:20|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|0
1640076780000|2021-12-21 08:53:00|5347.6|5341.6|5350.1|5344.1|5350.1|5344.1|5347.6|5341.6|1
1640076790000|2021-12-21 08:53:10|5349|5343|5350.1|5344.1|5350.1|5344.1|5349|5343|1
1640076810000|2021-12-21 08:53:30|5350|5344|5348.5|5342.5|5350|5344|5348.5|5342.5|0
1640076820000|2021-12-21 08:53:40|5349|5343|5349|5343|5349|5343|5349|5343|0
1640076830000|2021-12-21 08:53:50|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|0
1640076840000|2021-12-21 08:54:00|5348.6|5342.6|5348.5|5342.5|5348.6|5342.6|5348.5|5342.5|0
1640076860000|2021-12-21 08:54:20|5348.4|5342.4|5346.6|5340.6|5348.4|5342.4|5346.6|5340.6|0
1640076900000|2021-12-21 08:55:00|5346.8|5340.8|5347.6|5341.6|5347.6|5341.6|5346.8|5340.8|0
1640076910000|2021-12-21 08:55:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|0
1640076920000|2021-12-21 08:55:20|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|0
1640076930000|2021-12-21 08:55:30|5347.2|5341.2|5349.1|5343.1|5349.1|5343.1|5347.2|5341.2|0
1640076940000|2021-12-21 08:55:40|5348.6|5342.6|5348.5|5342.5|5349.1|5343.1|5348.5|5342.5|2
1640076990000|2021-12-21 08:56:30|5348|5342|5347.1|5341.1|5348|5342|5347.1|5341.1|0
1640077010000|2021-12-21 08:56:50|5345.1|5339.1|5344|5338|5345.1|5339.1|5344|5338|0
1640077020000|2021-12-21 08:57:00|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1640077030000|2021-12-21 08:57:10|5343.7|5337.7|5344.1|5338.1|5344.1|5338.1|5343.7|5337.7|0
1640077050000|2021-12-21 08:57:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1640077060000|2021-12-21 08:57:40|5345|5339|5344.6|5338.6|5345|5339|5344.5|5338.5|0
1640077080000|2021-12-21 08:58:00|5345|5339|5345.6|5339.6|5346.1|5340.1|5345|5339|0
1640077090000|2021-12-21 08:58:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|0
1640077170000|2021-12-21 08:59:30|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|0
1640077180000|2021-12-21 08:59:40|5347.6|5341.6|5348.6|5342.6|5348.6|5342.6|5347.6|5341.6|0
1640077200000|2021-12-21 09:00:00|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347|5341|1
1640077230000|2021-12-21 09:00:30|5347.5|5341.5|5348|5342|5348|5342|5347.5|5341.5|0
1640077250000|2021-12-21 09:00:50|5347.1|5341.1|5346.6|5340.6|5347.1|5341.1|5346.6|5340.6|0
1640077260000|2021-12-21 09:01:00|5346.5|5340.5|5345.1|5339.1|5346.5|5340.5|5345.1|5339.1|0
1640077270000|2021-12-21 09:01:10|5344.7|5338.7|5344.6|5338.6|5344.7|5338.7|5344.6|5338.6|0
1640077290000|2021-12-21 09:01:30|5344.5|5338.5|5343.5|5337.5|5344.5|5338.5|5343.5|5337.5|1
1640077300000|2021-12-21 09:01:40|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|0
1640077320000|2021-12-21 09:02:00|5343|5337|5343.3|5337.3|5345|5339|5343|5337|0
1640077330000|2021-12-21 09:02:10|5345|5339|5345|5339|5345|5339|5345|5339|0
1640077360000|2021-12-21 09:02:40|5344.6|5338.6|5344.1|5338.1|5344.6|5338.6|5344.1|5338.1|0
1640077380000|2021-12-21 09:03:00|5343.6|5337.6|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|0
1640077400000|2021-12-21 09:03:20|5343.7|5337.7|5344.5|5338.5|5344.5|5338.5|5343.7|5337.7|0
1640077410000|2021-12-21 09:03:30|5345.5|5339.5|5346|5340|5346|5340|5345.5|5339.5|2
1640077420000|2021-12-21 09:03:40|5346.5|5340.5|5348.1|5342.1|5348.1|5342.1|5346.5|5340.5|0
1640077450000|2021-12-21 09:04:10|5348|5342|5348|5342|5348|5342|5348|5342|0
1640077500000|2021-12-21 09:05:00|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|0
1640077520000|2021-12-21 09:05:20|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|0
1640077530000|2021-12-21 09:05:30|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|1
1640077540000|2021-12-21 09:05:40|5348|5342|5348.1|5342.1|5349.2|5343.2|5348|5342|3
1640077550000|2021-12-21 09:05:50|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|0
1640077570000|2021-12-21 09:06:10|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|0
1640077600000|2021-12-21 09:06:40|5347.5|5341.5|5345.6|5339.6|5347.5|5341.5|5345.6|5339.6|1
1640077610000|2021-12-21 09:06:50|5345.7|5339.7|5346|5340|5346.1|5340.1|5345.7|5339.7|0
1640077620000|2021-12-21 09:07:00|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|0
1640077650000|2021-12-21 09:07:30|5345.7|5339.7|5345.6|5339.6|5345.7|5339.7|5345.6|5339.6|0
1640077670000|2021-12-21 09:07:50|5345.5|5339.5|5345.6|5339.6|5345.6|5339.6|5345.5|5339.5|0
1640077680000|2021-12-21 09:08:00|5345.5|5339.5|5345|5339|5345.5|5339.5|5344.6|5338.6|0
1640077690000|2021-12-21 09:08:10|5345.1|5339.1|5341.4|5335.4|5345.1|5339.1|5341|5335|4
1640077700000|2021-12-21 09:08:20|5341.1|5335.1|5342.5|5336.5|5342.5|5336.5|5341|5335|3
1640077720000|2021-12-21 09:08:40|5342.6|5336.6|5343|5337|5343|5337|5342.6|5336.6|0
1640077730000|2021-12-21 09:08:50|5342.5|5336.5|5341|5335|5342.5|5336.5|5341|5335|0
1640077740000|2021-12-21 09:09:00|5341.1|5335.1|5342|5336|5342|5336|5340.9|5334.9|0
1640077750000|2021-12-21 09:09:10|5341.6|5335.6|5342|5336|5342|5336|5341.2|5335.2|0
1640077760000|2021-12-21 09:09:20|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1640077770000|2021-12-21 09:09:30|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|1
1640077790000|2021-12-21 09:09:50|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|1
1640077800000|2021-12-21 09:10:00|5342.1|5336.1|5340.5|5334.5|5342.1|5336.1|5340.5|5334.5|2
1640077810000|2021-12-21 09:10:10|5340.1|5334.1|5342|5336|5342|5336|5340.1|5334.1|0
1640077820000|2021-12-21 09:10:20|5341.9|5335.9|5340.1|5334.1|5341.9|5335.9|5339.5|5333.5|2
1640077860000|2021-12-21 09:11:00|5340.3|5334.3|5342.5|5336.5|5342.5|5336.5|5340.3|5334.3|0
1640077870000|2021-12-21 09:11:10|5342.1|5336.1|5340.6|5334.6|5342.1|5336.1|5340.1|5334.1|2
1640077880000|2021-12-21 09:11:20|5340.4|5334.4|5341.1|5335.1|5341.1|5335.1|5339.6|5333.6|4
1640077890000|2021-12-21 09:11:30|5341.5|5335.5|5342.5|5336.5|5342.5|5336.5|5341.5|5335.5|0
1640077910000|2021-12-21 09:11:50|5342.6|5336.6|5343|5337|5343|5337|5342.6|5336.6|1
1640077930000|2021-12-21 09:12:10|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|4
1640077960000|2021-12-21 09:12:40|5341.6|5335.6|5341.5|5335.5|5341.6|5335.6|5341.5|5335.5|0
1640077980000|2021-12-21 09:13:00|5341|5335|5341.1|5335.1|5341.6|5335.6|5341|5335|0
1640077990000|2021-12-21 09:13:10|5341.6|5335.6|5342.4|5336.4|5342.4|5336.4|5341.6|5335.6|0
1640078000000|2021-12-21 09:13:20|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342|5336|0
1640078010000|2021-12-21 09:13:30|5342.1|5336.1|5340.1|5334.1|5342.1|5336.1|5339.6|5333.6|1
1640078030000|2021-12-21 09:13:50|5339.6|5333.6|5340.1|5334.1|5340.1|5334.1|5339.6|5333.6|0
1640078040000|2021-12-21 09:14:00|5339.6|5333.6|5340.6|5334.6|5340.6|5334.6|5339.6|5333.6|0
1640078100000|2021-12-21 09:15:00|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|1
1640078110000|2021-12-21 09:15:10|5343|5337|5343|5337|5343|5337|5343|5337|7
1640078120000|2021-12-21 09:15:20|5340.6|5334.6|5341|5335|5341|5335|5340.6|5334.6|3
1640078160000|2021-12-21 09:16:00|5341.1|5335.1|5340.5|5334.5|5342|5336|5340.5|5334.5|2
1640078200000|2021-12-21 09:16:40|5340.6|5334.6|5338.6|5332.6|5341.1|5335.1|5338.6|5332.6|0
1640078220000|2021-12-21 09:17:00|5338.2|5332.2|5334.1|5328.1|5338.2|5332.2|5334.1|5328.1|3
1640078230000|2021-12-21 09:17:10|5333.7|5327.7|5333.1|5327.1|5333.7|5327.7|5333.1|5327.1|2
1640078240000|2021-12-21 09:17:20|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1640078250000|2021-12-21 09:17:30|||||||||12
1640078260000|2021-12-21 09:17:40|5334.6|5328.6|5333.6|5327.6|5334.6|5328.6|5333.6|5327.6|1
1640078270000|2021-12-21 09:17:50|5334|5328|5334|5328|5334|5328|5334|5328|0
1640078280000|2021-12-21 09:18:00|5335|5329|5335.7|5329.7|5335.7|5329.7|5335|5329|0
1640078310000|2021-12-21 09:18:30|5335.2|5329.2|5334.1|5328.1|5335.2|5329.2|5333.6|5327.6|2
1640078320000|2021-12-21 09:18:40|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|0
1640078330000|2021-12-21 09:18:50|5334.1|5328.1|5333.1|5327.1|5334.1|5328.1|5333.1|5327.1|0
1640078340000|2021-12-21 09:19:00|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|0
1640078350000|2021-12-21 09:19:10|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1640078360000|2021-12-21 09:19:20|5334.1|5328.1|5337.5|5331.5|5337.5|5331.5|5334.1|5328.1|1
1640078370000|2021-12-21 09:19:30|5332|5326|5331.5|5325.5|5332|5326|5331.1|5325.1|5
1640078390000|2021-12-21 09:19:50|5333|5327|5332.3|5326.3|5333|5327|5332.3|5326.3|0
1640078400000|2021-12-21 09:20:00|5331.5|5325.5|5332.6|5326.6|5333|5327|5331.1|5325.1|0
1640078420000|2021-12-21 09:20:20|5331.2|5325.2|5331.7|5325.7|5331.7|5325.7|5331.2|5325.2|0
1640078430000|2021-12-21 09:20:30|5331.6|5325.6|5331.5|5325.5|5331.6|5325.6|5331.5|5325.5|1
1640078440000|2021-12-21 09:20:40|5334.1|5328.1|5331.6|5325.6|5334.7|5328.7|5331.6|5325.6|14
1640078460000|2021-12-21 09:21:00|5330.7|5324.7|5332.1|5326.1|5332.1|5326.1|5330.7|5324.7|0
1640078470000|2021-12-21 09:21:10|5332|5326|5331.6|5325.6|5332|5326|5330.7|5324.7|0
1640078480000|2021-12-21 09:21:20|5331.4|5325.4|5330.8|5324.8|5331.6|5325.6|5330.2|5324.2|0
1640078490000|2021-12-21 09:21:30|5331.2|5325.2|5330|5324|5331.2|5325.2|5328.2|5322.2|3
1640078500000|2021-12-21 09:21:40|5328.2|5322.2|5331|5325|5331|5325|5328.2|5322.2|1
1640078510000|2021-12-21 09:21:50|5331.1|5325.1|5331.5|5325.5|5331.5|5325.5|5331.1|5325.1|0
1640078520000|2021-12-21 09:22:00|5331.6|5325.6|5332.5|5326.5|5332.5|5326.5|5331.2|5325.2|0
1640078540000|2021-12-21 09:22:20|5332.6|5326.6|5333.1|5327.1|5333.1|5327.1|5332.6|5326.6|0
1640078570000|2021-12-21 09:22:50|5333|5327|5333|5327|5333|5327|5333|5327|1
1640078580000|2021-12-21 09:23:00|5332.9|5326.9|5332.6|5326.6|5333.6|5327.6|5332.6|5326.6|0
1640078590000|2021-12-21 09:23:10|5333.5|5327.5|5334.5|5328.5|5334.5|5328.5|5333.5|5327.5|0
1640078600000|2021-12-21 09:23:20|5333.2|5327.2|5334.1|5328.1|5334.1|5328.1|5333.2|5327.2|0
1640078610000|2021-12-21 09:23:30|5332.2|5326.2|5334.1|5328.1|5334.1|5328.1|5332.2|5326.2|0
1640078620000|2021-12-21 09:23:40|5333.7|5327.7|5333.7|5327.7|5334.1|5328.1|5333.7|5327.7|0
1640078630000|2021-12-21 09:23:50|||||||||1
1640078640000|2021-12-21 09:24:00|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5332.2|5326.2|0
1640078650000|2021-12-21 09:24:10|5333.6|5327.6|5333.2|5327.2|5333.6|5327.6|5333.2|5327.2|0
1640078660000|2021-12-21 09:24:20|5334|5328|5334|5328|5334|5328|5334|5328|0
1640078680000|2021-12-21 09:24:40|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1640078690000|2021-12-21 09:24:50|5334.7|5328.7|5335.1|5329.1|5335.1|5329.1|5334.7|5328.7|0
1640078700000|2021-12-21 09:25:00|5334.7|5328.7|5334.7|5328.7|5335.1|5329.1|5334.7|5328.7|1
1640078710000|2021-12-21 09:25:10|5334.5|5328.5|5334.2|5328.2|5334.6|5328.6|5334.1|5328.1|0
1640078720000|2021-12-21 09:25:20|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1640078750000|2021-12-21 09:25:50|5335|5329|5335.1|5329.1|5335.1|5329.1|5335|5329|1
1640078780000|2021-12-21 09:26:20|5334.6|5328.6|5334.5|5328.5|5335.1|5329.1|5334.5|5328.5|0
1640078810000|2021-12-21 09:26:50|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|1
1640078820000|2021-12-21 09:27:00|5334.5|5328.5|5333.6|5327.6|5334.5|5328.5|5333.5|5327.5|0
1640078870000|2021-12-21 09:27:50|||||||||1
1640078920000|2021-12-21 09:28:40|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|1
1640078940000|2021-12-21 09:29:00|5335|5329|5335|5329|5335|5329|5334|5328|0
1640078970000|2021-12-21 09:29:30|5336|5330|5336|5330|5336|5330|5335.6|5329.6|0
1640078990000|2021-12-21 09:29:50|5336.9|5330.9|5337.1|5331.1|5337.1|5331.1|5336.9|5330.9|1
1640079000000|2021-12-21 09:30:00|5337.2|5331.2|5337.6|5331.6|5337.6|5331.6|5337.2|5331.2|0
1640079020000|2021-12-21 09:30:20|5337.1|5331.1|5336.6|5330.6|5337.1|5331.1|5336.6|5330.6|0
1640079030000|2021-12-21 09:30:30|5337.1|5331.1|5337.2|5331.2|5337.2|5331.2|5337.1|5331.1|0
1640079060000|2021-12-21 09:31:00|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5336.7|5330.7|1
1640079070000|2021-12-21 09:31:10|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|10
1640079080000|2021-12-21 09:31:20|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1640079110000|2021-12-21 09:31:50|||||||||1
1640079120000|2021-12-21 09:32:00|5337|5331|5335.1|5329.1|5337|5331|5334.7|5328.7|5
1640079130000|2021-12-21 09:32:10|5334.7|5328.7|5335.1|5329.1|5335.1|5329.1|5334.3|5328.3|0
1640079140000|2021-12-21 09:32:20|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1640079150000|2021-12-21 09:32:30|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5334.7|5328.7|0
1640079160000|2021-12-21 09:32:40|5334.7|5328.7|5335.1|5329.1|5335.1|5329.1|5334.7|5328.7|0
1640079170000|2021-12-21 09:32:50|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1640079180000|2021-12-21 09:33:00|5335.1|5329.1|5334.7|5328.7|5335.1|5329.1|5334.7|5328.7|0
1640079190000|2021-12-21 09:33:10|5335.1|5329.1|5335.7|5329.7|5336.1|5330.1|5335.1|5329.1|0
1640079220000|2021-12-21 09:33:40|5336.1|5330.1|5335.7|5329.7|5336.1|5330.1|5335.7|5329.7|0
1640079240000|2021-12-21 09:34:00|5335.3|5329.3|5335.1|5329.1|5335.3|5329.3|5334.2|5328.2|2
1640079250000|2021-12-21 09:34:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1640079260000|2021-12-21 09:34:20|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1640079270000|2021-12-21 09:34:30|5337.1|5331.1|5337.6|5331.6|5337.6|5331.6|5337.1|5331.1|0
1640079280000|2021-12-21 09:34:40|5338.1|5332.1|5337.7|5331.7|5338.1|5332.1|5337.7|5331.7|0
1640079290000|2021-12-21 09:34:50|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|1
1640079300000|2021-12-21 09:35:00|5337.2|5331.2|5337.1|5331.1|5337.2|5331.2|5336.7|5330.7|0
1640079320000|2021-12-21 09:35:20|5337.5|5331.5|5337.7|5331.7|5337.7|5331.7|5337.5|5331.5|1
1640079340000|2021-12-21 09:35:40|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1640079400000|2021-12-21 09:36:40|5338.3|5332.3|5340.2|5334.2|5340.2|5334.2|5338.3|5332.3|1
1640079410000|2021-12-21 09:36:50|||||||||1
1640079420000|2021-12-21 09:37:00|5340.7|5334.7|5341.1|5335.1|5341.1|5335.1|5340.7|5334.7|0
1640079430000|2021-12-21 09:37:10|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|0
1640079450000|2021-12-21 09:37:30|5340.5|5334.5|5339.5|5333.5|5340.5|5334.5|5339.1|5333.1|11
1640079480000|2021-12-21 09:38:00|5339.6|5333.6|5339.5|5333.5|5339.6|5333.6|5339.5|5333.5|0
1640079530000|2021-12-21 09:38:50|5339.7|5333.7|5341.2|5335.2|5341.6|5335.6|5339.7|5333.7|2
1640079540000|2021-12-21 09:39:00|5341.1|5335.1|5341.7|5335.7|5341.7|5335.7|5340.7|5334.7|0
1640079550000|2021-12-21 09:39:10|5341.2|5335.2|5338.2|5332.2|5341.2|5335.2|5338.2|5332.2|1
1640079560000|2021-12-21 09:39:20|5339.1|5333.1|5339.2|5333.2|5339.2|5333.2|5339.1|5333.1|0
1640079590000|2021-12-21 09:39:50|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1640079600000|2021-12-21 09:40:00|5339.2|5333.2|5338.7|5332.7|5339.6|5333.6|5338.7|5332.7|0
1640079610000|2021-12-21 09:40:10|5339.6|5333.6|5339.2|5333.2|5339.6|5333.6|5339.2|5333.2|0
1640079650000|2021-12-21 09:40:50|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|1
1640079660000|2021-12-21 09:41:00|5339.2|5333.2|5339.7|5333.7|5339.7|5333.7|5339.2|5333.2|0
1640079680000|2021-12-21 09:41:20|5340.2|5334.2|5340.2|5334.2|5340.3|5334.3|5340.2|5334.2|0
1640079710000|2021-12-21 09:41:50|5340.3|5334.3|5340.7|5334.7|5341.1|5335.1|5340.2|5334.2|1
1640079720000|2021-12-21 09:42:00|5340.2|5334.2|5340.6|5334.6|5340.7|5334.7|5340.2|5334.2|0
1640079730000|2021-12-21 09:42:10|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1640079770000|2021-12-21 09:42:50|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|1
1640079780000|2021-12-21 09:43:00|5340.7|5334.7|5341.1|5335.1|5341.1|5335.1|5340.2|5334.2|0
1640079830000|2021-12-21 09:43:50|||||||||1
1640079840000|2021-12-21 09:44:00|5340.6|5334.6|5340.1|5334.1|5340.6|5334.6|5340.1|5334.1|1
1640079850000|2021-12-21 09:44:10|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|0
1640079890000|2021-12-21 09:44:50|||||||||1
1640079900000|2021-12-21 09:45:00|5339.6|5333.6|5339.7|5333.7|5339.7|5333.7|5339.2|5333.2|0
1640079950000|2021-12-21 09:45:50|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|1
1640079970000|2021-12-21 09:46:10|5340.2|5334.2|5340.6|5334.6|5340.6|5334.6|5340.2|5334.2|0
1640080020000|2021-12-21 09:47:00|5341.1|5335.1|5337.1|5331.1|5341.1|5335.1|5337.1|5331.1|2
1640080030000|2021-12-21 09:47:10|5337.2|5331.2|5337.6|5331.6|5337.6|5331.6|5336.7|5330.7|0
1640080040000|2021-12-21 09:47:20|5339|5333|5339|5333|5339|5333|5339|5333|0
1640080070000|2021-12-21 09:47:50|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1640080080000|2021-12-21 09:48:00|5338.1|5332.1|5337.7|5331.7|5338.1|5332.1|5337.2|5331.2|0
1640080090000|2021-12-21 09:48:10|5338.1|5332.1|5338.1|5332.1|5338.6|5332.6|5338.1|5332.1|0
1640080110000|2021-12-21 09:48:30|5338.6|5332.6|5339|5333|5339|5333|5338.6|5332.6|0
1640080120000|2021-12-21 09:48:40|5338.6|5332.6|5338.2|5332.2|5339|5333|5338.2|5332.2|0
1640080130000|2021-12-21 09:48:50|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|1
1640080140000|2021-12-21 09:49:00|5337.6|5331.6|5333.6|5327.6|5337.6|5331.6|5333.6|5327.6|2
1640080150000|2021-12-21 09:49:10|5334.9|5328.9|5331.6|5325.6|5334.9|5328.9|5331.6|5325.6|2
1640080160000|2021-12-21 09:49:20|5332.1|5326.1|5332|5326|5332.1|5326.1|5331.6|5325.6|0
1640080170000|2021-12-21 09:49:30|5332.1|5326.1|5332.5|5326.5|5333|5327|5332.1|5326.1|0
1640080180000|2021-12-21 09:49:40|5332.1|5326.1|5332|5326|5332.1|5326.1|5332|5326|0
1640080200000|2021-12-21 09:50:00|5332.1|5326.1|5334.1|5328.1|5334.1|5328.1|5332.1|5326.1|0
1640080220000|2021-12-21 09:50:20|5334.2|5328.2|5334.6|5328.6|5334.6|5328.6|5334.2|5328.2|0
1640080230000|2021-12-21 09:50:30|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|0
1640080240000|2021-12-21 09:50:40|5333.2|5327.2|5333.7|5327.7|5334.1|5328.1|5333.2|5327.2|0
1640080250000|2021-12-21 09:50:50|||||||||1
1640080260000|2021-12-21 09:51:00|5333.1|5327.1|5332.6|5326.6|5334|5328|5332.6|5326.6|1
1640080270000|2021-12-21 09:51:10|5332.5|5326.5|5333.6|5327.6|5333.6|5327.6|5332.5|5326.5|0
1640080300000|2021-12-21 09:51:40|5333.7|5327.7|5334.1|5328.1|5334.1|5328.1|5333.7|5327.7|0
1640080310000|2021-12-21 09:51:50|5330.1|5324.1|5329.2|5323.2|5330.1|5324.1|5329.2|5323.2|4
1640080320000|2021-12-21 09:52:00|5329.1|5323.1|5329.6|5323.6|5329.6|5323.6|5329.1|5323.1|1
1640080330000|2021-12-21 09:52:10|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1640080360000|2021-12-21 09:52:40|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|1
1640080380000|2021-12-21 09:53:00|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1640080430000|2021-12-21 09:53:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|3
1640080440000|2021-12-21 09:54:00|5329.2|5323.2|5329|5323|5329.2|5323.2|5328.7|5322.7|58
1640080460000|2021-12-21 09:54:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1640080470000|2021-12-21 09:54:30|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1640080490000|2021-12-21 09:54:50|||||||||1
1640080500000|2021-12-21 09:55:00|5329|5323|5329.5|5323.5|5329.5|5323.5|5328.9|5322.9|1
1640080520000|2021-12-21 09:55:20|5328.4|5322.4|5327|5321|5328.4|5322.4|5327|5321|2
1640080530000|2021-12-21 09:55:30|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|0
1640080540000|2021-12-21 09:55:40|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1640080590000|2021-12-21 09:56:30|5328|5322|5327.5|5321.5|5328.4|5322.4|5327.5|5321.5|0
1640080610000|2021-12-21 09:56:50|5328|5322|5328|5322|5328|5322|5328|5322|1
1640080620000|2021-12-21 09:57:00|5327.9|5321.9|5328|5322|5328|5322|5327.9|5321.9|0
1640080670000|2021-12-21 09:57:50|||||||||1
1640080680000|2021-12-21 09:58:00|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|1
1640080740000|2021-12-21 09:59:00|5327|5321|5327|5321|5327|5321|5327|5321|2
1640080800000|2021-12-21 10:00:00|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1640080820000|2021-12-21 10:00:20|5327|5321|5327|5321|5327|5321|5327|5321|0
1640080850000|2021-12-21 10:00:50|5325|5319|5325|5319|5325|5319|5325|5319|2
1640080860000|2021-12-21 10:01:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1640080870000|2021-12-21 10:01:10|5325|5319|5325|5319|5325|5319|5325|5319|0
1640080880000|2021-12-21 10:01:20|5325.1|5319.1|5325.5|5319.5|5325.5|5319.5|5325|5319|0
1640080890000|2021-12-21 10:01:30|5325|5319|5325|5319|5325|5319|5325|5319|0
1640080900000|2021-12-21 10:01:40|5325.5|5319.5|5325|5319|5325.5|5319.5|5325|5319|0
1640080910000|2021-12-21 10:01:50|5326|5320|5326|5320|5326|5320|5326|5320|2
1640080920000|2021-12-21 10:02:00|5325|5319|5326.4|5320.4|5326.4|5320.4|5325|5319|0
1640080950000|2021-12-21 10:02:30|5325.5|5319.5|5325.5|5319.5|5325.9|5319.9|5325.5|5319.5|2
1640080960000|2021-12-21 10:02:40|5325.4|5319.4|5325.9|5319.9|5325.9|5319.9|5325.1|5319.1|0
1640080970000|2021-12-21 10:02:50|5325.5|5319.5|5325.4|5319.4|5325.5|5319.5|5325.4|5319.4|0
1640080980000|2021-12-21 10:03:00|5325.9|5319.9|5326|5320|5326|5320|5325.9|5319.9|0
1640081010000|2021-12-21 10:03:30|5325.8|5319.8|5325.4|5319.4|5325.8|5319.8|5325|5319|0
1640081020000|2021-12-21 10:03:40|5325.5|5319.5|5327.9|5321.9|5327.9|5321.9|5325.5|5319.5|0
1640081030000|2021-12-21 10:03:50|5328|5322|5328|5322|5328|5322|5328|5322|0
1640081040000|2021-12-21 10:04:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1640081060000|2021-12-21 10:04:20|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1640081100000|2021-12-21 10:05:00|5328.8|5322.8|5328.4|5322.4|5328.8|5322.8|5328.4|5322.4|0
1640081110000|2021-12-21 10:05:10|5328.9|5322.9|5329.3|5323.3|5329.3|5323.3|5328.9|5322.9|0
1640081120000|2021-12-21 10:05:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1640081150000|2021-12-21 10:05:50|5329|5323|5329|5323|5329|5323|5329|5323|0
1640081170000|2021-12-21 10:06:10|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1640081210000|2021-12-21 10:06:50|5328.9|5322.9|5329.4|5323.4|5329.4|5323.4|5328.9|5322.9|0
1640081220000|2021-12-21 10:07:00|5328.9|5322.9|5328|5322|5328.9|5322.9|5327.5|5321.5|0
1640081250000|2021-12-21 10:07:30|5328.5|5322.5|5328.9|5322.9|5328.9|5322.9|5328.5|5322.5|0
1640081260000|2021-12-21 10:07:40|5329|5323|5329.4|5323.4|5329.4|5323.4|5329|5323|0
1640081270000|2021-12-21 10:07:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1640081290000|2021-12-21 10:08:10|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|0
1640081300000|2021-12-21 10:08:20|5329.8|5323.8|5329.4|5323.4|5329.8|5323.8|5329.4|5323.4|0
1640081330000|2021-12-21 10:08:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1640081340000|2021-12-21 10:09:00|5329|5323|5329|5323|5329|5323|5329|5323|0
1640081380000|2021-12-21 10:09:40|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1640081390000|2021-12-21 10:09:50|5329.9|5323.9|5329|5323|5329.9|5323.9|5329|5323|0
1640081400000|2021-12-21 10:10:00|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|0
1640081410000|2021-12-21 10:10:10|5329.5|5323.5|5329.9|5323.9|5329.9|5323.9|5329.5|5323.5|0
1640081450000|2021-12-21 10:10:50|5332.4|5326.4|5330|5324|5332.4|5326.4|5330|5324|1
1640081460000|2021-12-21 10:11:00|5329.8|5323.8|5332.4|5326.4|5332.4|5326.4|5329.8|5323.8|1
1640081470000|2021-12-21 10:11:10|5331.9|5325.9|5332.4|5326.4|5332.4|5326.4|5331.9|5325.9|0
1640081480000|2021-12-21 10:11:20|5333.3|5327.3|5333|5327|5333.3|5327.3|5332.6|5326.6|3
1640081490000|2021-12-21 10:11:30|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1640081520000|2021-12-21 10:12:00|5333.5|5327.5|5333.9|5327.9|5333.9|5327.9|5333.5|5327.5|0
1640081530000|2021-12-21 10:12:10|5333.4|5327.4|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|0
1640081540000|2021-12-21 10:12:20|5333|5327|5333|5327|5333|5327|5333|5327|0
1640081550000|2021-12-21 10:12:30|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1640081560000|2021-12-21 10:12:40|5332.6|5326.6|5332.6|5326.6|5333.1|5327.1|5332.4|5326.4|4
1640081580000|2021-12-21 10:13:00|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5332.2|5326.2|0
1640081590000|2021-12-21 10:13:10|5333.5|5327.5|5333.5|5327.5|5334|5328|5333.1|5327.1|0
1640081600000|2021-12-21 10:13:20|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|0
1640081610000|2021-12-21 10:13:30|5333.5|5327.5|5333.6|5327.6|5333.6|5327.6|5333.5|5327.5|0
1640081620000|2021-12-21 10:13:40|5334|5328|5334|5328|5334|5328|5334|5328|0
1640081640000|2021-12-21 10:14:00|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.1|5327.1|0
1640081660000|2021-12-21 10:14:20|5334|5328|5333.6|5327.6|5334|5328|5333.6|5327.6|0
1640081670000|2021-12-21 10:14:30|5334|5328|5334.6|5328.6|5334.6|5328.6|5334|5328|1
1640081680000|2021-12-21 10:14:40|5334.7|5328.7|5335.6|5329.6|5335.6|5329.6|5334.7|5328.7|0
1640081690000|2021-12-21 10:14:50|5335.7|5329.7|5336.5|5330.5|5336.6|5330.6|5335.7|5329.7|0
1640081700000|2021-12-21 10:15:00|5336.6|5330.6|5336.5|5330.5|5336.6|5330.6|5336.5|5330.5|0
1640081730000|2021-12-21 10:15:30|5337|5331|5338.7|5332.7|5338.7|5332.7|5337|5331|2
1640081740000|2021-12-21 10:15:40|5339.6|5333.6|5340.5|5334.5|5340.5|5334.5|5339.6|5333.6|0
1640081750000|2021-12-21 10:15:50|5340.6|5334.6|5342.1|5336.1|5342.1|5336.1|5340.6|5334.6|1
1640081760000|2021-12-21 10:16:00|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1640081790000|2021-12-21 10:16:30|5340.7|5334.7|5341.1|5335.1|5341.1|5335.1|5340.7|5334.7|0
1640081800000|2021-12-21 10:16:40|5341.2|5335.2|5344.2|5338.2|5344.7|5338.7|5341.2|5335.2|2
1640081820000|2021-12-21 10:17:00|5344.7|5338.7|5344.2|5338.2|5345.1|5339.1|5344.2|5338.2|0
1640081830000|2021-12-21 10:17:10|5344|5338|5344.1|5338.1|5344.1|5338.1|5344|5338|1
1640081840000|2021-12-21 10:17:20|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1640081860000|2021-12-21 10:17:40|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|0
1640081870000|2021-12-21 10:17:50|5344.6|5338.6|5344.2|5338.2|5344.6|5338.6|5344.2|5338.2|0
1640081880000|2021-12-21 10:18:00|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1640081900000|2021-12-21 10:18:20|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1640081910000|2021-12-21 10:18:30|5345.2|5339.2|5345.7|5339.7|5345.7|5339.7|5345.2|5339.2|0
1640081920000|2021-12-21 10:18:40|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1640081930000|2021-12-21 10:18:50|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|0
1640081940000|2021-12-21 10:19:00|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1640081950000|2021-12-21 10:19:10|5344.8|5338.8|5345.2|5339.2|5345.2|5339.2|5344.8|5338.8|0
1640081960000|2021-12-21 10:19:20|5345.6|5339.6|5345.2|5339.2|5345.6|5339.6|5345.2|5339.2|0
1640082000000|2021-12-21 10:20:00|5345.1|5339.1|5345|5339|5345.1|5339.1|5345|5339|0
1640082020000|2021-12-21 10:20:20|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1640082060000|2021-12-21 10:21:00|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1640082100000|2021-12-21 10:21:40|5345.8|5339.8|5348.6|5342.6|5348.6|5342.6|5345.8|5339.8|1
1640082210000|2021-12-21 10:23:30|5349.1|5343.1|5348.6|5342.6|5349.1|5343.1|5348.6|5342.6|0
1640082220000|2021-12-21 10:23:40|5348.8|5342.8|5350.5|5344.5|5350.5|5344.5|5348.8|5342.8|0
1640082240000|2021-12-21 10:24:00|5350|5344|5349.6|5343.6|5350|5344|5349.1|5343.1|0
1640082290000|2021-12-21 10:24:50|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|0
1640082300000|2021-12-21 10:25:00|5349.6|5343.6|5350.1|5344.1|5350.1|5344.1|5349.6|5343.6|0
1640082360000|2021-12-21 10:26:00|5350.2|5344.2|5350.6|5344.6|5350.6|5344.6|5350.2|5344.2|0
1640082410000|2021-12-21 10:26:50|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|0
1640082420000|2021-12-21 10:27:00|5350.6|5344.6|5348.1|5342.1|5350.6|5344.6|5348.1|5342.1|0
1640082430000|2021-12-21 10:27:10|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|2
1640082450000|2021-12-21 10:27:30|5347.6|5341.6|5347.6|5341.6|5348.1|5342.1|5347.6|5341.6|0
1640082460000|2021-12-21 10:27:40|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|0
1640082470000|2021-12-21 10:27:50|5347.2|5341.2|5347.6|5341.6|5347.6|5341.6|5347.2|5341.2|0
1640082480000|2021-12-21 10:28:00|5348|5342|5348|5342|5348|5342|5348|5342|0
1640082510000|2021-12-21 10:28:30|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|0
1640082530000|2021-12-21 10:28:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|0
1640082540000|2021-12-21 10:29:00|5347.5|5341.5|5341.2|5335.2|5347.5|5341.5|5341.2|5335.2|2
1640082560000|2021-12-21 10:29:20|5341.7|5335.7|5342.1|5336.1|5342.1|5336.1|5341.7|5335.7|0
1640082600000|2021-12-21 10:30:00|5342.2|5336.2|5342.2|5336.2|5343.1|5337.1|5342.2|5336.2|0
1640082610000|2021-12-21 10:30:10|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|0
1640082630000|2021-12-21 10:30:30|5342.2|5336.2|5342.6|5336.6|5342.6|5336.6|5342.2|5336.2|0
1640082640000|2021-12-21 10:30:40|5342.2|5336.2|5342.7|5336.7|5342.7|5336.7|5341.7|5335.7|1
1640082650000|2021-12-21 10:30:50|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.2|5336.2|0
1640082660000|2021-12-21 10:31:00|5342.2|5336.2|5343.1|5337.1|5343.1|5337.1|5342.2|5336.2|0
1640082690000|2021-12-21 10:31:30|5343|5337|5343.1|5337.1|5343.1|5337.1|5343|5337|0
1640082710000|2021-12-21 10:31:50|5344.1|5338.1|5343.1|5337.1|5344.1|5338.1|5343.1|5337.1|0
1640082720000|2021-12-21 10:32:00|5343.6|5337.6|5344.6|5338.6|5344.6|5338.6|5343.6|5337.6|0
1640082730000|2021-12-21 10:32:10|5342.5|5336.5|5341.7|5335.7|5342.5|5336.5|5341.7|5335.7|0
1640082740000|2021-12-21 10:32:20|5342.2|5336.2|5340.7|5334.7|5342.2|5336.2|5340.7|5334.7|2
1640082760000|2021-12-21 10:32:40|5340.6|5334.6|5340.7|5334.7|5340.7|5334.7|5340.2|5334.2|0
1640082770000|2021-12-21 10:32:50|5339.1|5333.1|5338.9|5332.9|5339.1|5333.1|5338.1|5332.1|2
1640082780000|2021-12-21 10:33:00|5339|5333|5339|5333|5339|5333|5339|5333|0
1640082790000|2021-12-21 10:33:10|5339.3|5333.3|5338.9|5332.9|5339.3|5333.3|5338.9|5332.9|0
1640082810000|2021-12-21 10:33:30|5339|5333|5339.8|5333.8|5339.8|5333.8|5339|5333|0
1640082820000|2021-12-21 10:33:40|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1640082830000|2021-12-21 10:33:50|5339.8|5333.8|5340.9|5334.9|5340.9|5334.9|5339.8|5333.8|1
1640082840000|2021-12-21 10:34:00|5340.4|5334.4|5338.9|5332.9|5340.4|5334.4|5338.9|5332.9|0
1640082890000|2021-12-21 10:34:50|5339.1|5333.1|5340|5334|5340|5334|5339.1|5333.1|0
1640082930000|2021-12-21 10:35:30|5340.5|5334.5|5343.9|5337.9|5344|5338|5340.5|5334.5|4
1640082940000|2021-12-21 10:35:40|5344|5338|5344.1|5338.1|5344.1|5338.1|5344|5338|0
1640082960000|2021-12-21 10:36:00|5343.9|5337.9|5343|5337|5343.9|5337.9|5342.6|5336.6|0
1640082970000|2021-12-21 10:36:10|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1640083020000|2021-12-21 10:37:00|5344|5338|5344.5|5338.5|5344.5|5338.5|5344|5338|0
1640083080000|2021-12-21 10:38:00|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5343.6|5337.6|0
1640083090000|2021-12-21 10:38:10|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|0
1640083100000|2021-12-21 10:38:20|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1640083110000|2021-12-21 10:38:30|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|0
1640083140000|2021-12-21 10:39:00|5343.5|5337.5|5344|5338|5344|5338|5343.1|5337.1|0
1640083190000|2021-12-21 10:39:50|5343.6|5337.6|5343.5|5337.5|5343.6|5337.6|5343.5|5337.5|0
1640083200000|2021-12-21 10:40:00|5343.6|5337.6|5344|5338|5344|5338|5343.6|5337.6|0
1640083210000|2021-12-21 10:40:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1640083230000|2021-12-21 10:40:30|5344.4|5338.4|5344.4|5338.4|5344.5|5338.5|5344.4|5338.4|0
1640083240000|2021-12-21 10:40:40|5344|5338|5346.1|5340.1|5346.1|5340.1|5344|5338|2
1640083270000|2021-12-21 10:41:10|5346.3|5340.3|5347.6|5341.6|5347.6|5341.6|5346.3|5340.3|0
1640083280000|2021-12-21 10:41:20|5347.2|5341.2|5347.2|5341.2|5347.2|5341.2|5347.2|5341.2|0
1640083290000|2021-12-21 10:41:30|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|1
1640083300000|2021-12-21 10:41:40|5345.2|5339.2|5346.1|5340.1|5346.1|5340.1|5345.2|5339.2|0
1640083370000|2021-12-21 10:42:50|5346.2|5340.2|5346.6|5340.6|5346.6|5340.6|5346.2|5340.2|0
1640083390000|2021-12-21 10:43:10|5346.7|5340.7|5348.7|5342.7|5349.1|5343.1|5346.7|5340.7|0
1640083420000|2021-12-21 10:43:40|5348.2|5342.2|5349.2|5343.2|5349.2|5343.2|5348.2|5342.2|1
1640083440000|2021-12-21 10:44:00|5349.6|5343.6|5348.7|5342.7|5349.6|5343.6|5348.7|5342.7|0
1640083450000|2021-12-21 10:44:10|5348.6|5342.6|5348|5338|5348.6|5342.6|5346.1|5338|2
1640083530000|2021-12-21 10:45:30|5345.5|5339.5|5345.5|5339.5|5347.6|5339.5|5345.5|5337.6|0
1640083540000|2021-12-21 10:45:40|5347.6|5337.6|5345.5|5339.5|5348|5340.5|5345.5|5337.6|0
1640083550000|2021-12-21 10:45:50|5347.6|5337.6|5345.5|5339.5|5347.6|5339.5|5344.5|5337.6|0
1640083560000|2021-12-21 10:46:00|5347.4|5337.4|5344.6|5338.6|5347.4|5339|5344.5|5336.6|0
1640083590000|2021-12-21 10:46:30|5344.7|5338.7|5346|5340|5346.1|5340.1|5344.7|5338.7|0
1640083600000|2021-12-21 10:46:40|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1640083610000|2021-12-21 10:46:50|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1640083620000|2021-12-21 10:47:00|5344.1|5338.1|5343.1|5337.1|5344.1|5338.1|5343.1|5337.1|0
1640083630000|2021-12-21 10:47:10|5342.6|5336.6|5340.1|5334.1|5342.6|5336.6|5340.1|5334.1|0
1640083660000|2021-12-21 10:47:40|5340|5334|5339.1|5333.1|5340|5334|5339.1|5333.1|0
1640083680000|2021-12-21 10:48:00|5339.2|5333.2|5339.5|5333.5|5340|5334|5339.2|5333.2|1
1640083690000|2021-12-21 10:48:10|5339.1|5333.1|5339.6|5333.6|5340|5334|5339.1|5333.1|0
1640083700000|2021-12-21 10:48:20|5340|5334|5339.1|5333.1|5340|5334|5339.1|5333.1|0
1640083710000|2021-12-21 10:48:30|5339.6|5333.6|5340|5334|5340|5334|5339.6|5333.6|0
1640083740000|2021-12-21 10:49:00|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1640083790000|2021-12-21 10:49:50|5340.5|5334.5|5341|5335|5341|5335|5340.5|5334.5|0
1640083800000|2021-12-21 10:50:00|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1640083820000|2021-12-21 10:50:20|5342.1|5336.1|5344.5|5338.5|5344.6|5338.6|5342.1|5336.1|1
1640083830000|2021-12-21 10:50:30|5343.3|5337.3|5340.1|5334.1|5343.3|5337.3|5340.1|5334.1|0
1640083860000|2021-12-21 10:51:00|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|0
1640083910000|2021-12-21 10:51:50|5341.5|5335.5|5341.1|5335.1|5341.5|5335.5|5341.1|5335.1|0
1640083920000|2021-12-21 10:52:00|5341.6|5335.6|5341.6|5335.6|5342|5336|5341.6|5335.6|0
1640083970000|2021-12-21 10:52:50|5342|5336|5342|5336|5342|5336|5342|5336|0
1640083980000|2021-12-21 10:53:00|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1640084040000|2021-12-21 10:54:00|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1640084050000|2021-12-21 10:54:10|5339.6|5333.6|5341.1|5335.1|5341.1|5335.1|5339.6|5333.6|0
1640084090000|2021-12-21 10:54:50|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|0
1640084100000|2021-12-21 10:55:00|5340.5|5334.5|5340|5334|5340.5|5334.5|5340|5334|0
1640084140000|2021-12-21 10:55:40|5340.1|5334.1|5340.5|5334.5|5340.5|5334.5|5340.1|5334.1|0
1640084160000|2021-12-21 10:56:00|5340.4|5334.4|5341|5335|5341|5335|5340.4|5334.4|0
1640084180000|2021-12-21 10:56:20|5340|5334|5339.1|5333.1|5340|5334|5339.1|5333.1|0
1640084190000|2021-12-21 10:56:30|5341.1|5335.1|5340.6|5334.6|5341.1|5335.1|5340.4|5334.4|0
1640084200000|2021-12-21 10:56:40|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1640084220000|2021-12-21 10:57:00|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1640084260000|2021-12-21 10:57:40|5340.2|5334.2|5340.6|5334.6|5340.6|5334.6|5340.2|5334.2|0
1640084280000|2021-12-21 10:58:00|5340.7|5334.7|5340.6|5334.6|5341.1|5335.1|5340.6|5334.6|0
1640084290000|2021-12-21 10:58:10|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|0
1640084300000|2021-12-21 10:58:20|5341.1|5335.1|5341.5|5335.5|5341.5|5335.5|5341.1|5335.1|0
1640084310000|2021-12-21 10:58:30|5341.3|5335.3|5341.1|5335.1|5341.5|5335.5|5341.1|5335.1|0
1640084320000|2021-12-21 10:58:40|5341.2|5335.2|5341.7|5335.7|5341.7|5335.7|5341.2|5335.2|0
1640084450000|2021-12-21 11:00:50|5341.6|5335.6|5340.2|5334.2|5341.6|5335.6|5340.2|5334.2|1
1640084460000|2021-12-21 11:01:00|5340.7|5334.7|5341.1|5335.1|5341.1|5335.1|5340.7|5334.7|0
1640084470000|2021-12-21 11:01:10|5341|5335|5339.5|5333.5|5341|5335|5339.1|5333.1|2
1640084480000|2021-12-21 11:01:20|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1640084510000|2021-12-21 11:01:50|5338.8|5332.8|5337.6|5331.6|5338.8|5332.8|5337.6|5331.6|1
1640084520000|2021-12-21 11:02:00|5337.2|5331.2|5337.6|5331.6|5337.6|5331.6|5337.2|5331.2|0
1640084530000|2021-12-21 11:02:10|5337.5|5331.5|5336.7|5330.7|5337.5|5331.5|5336.6|5330.6|2
1640084550000|2021-12-21 11:02:30|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1640084620000|2021-12-21 11:03:40|||||||||1
1640084630000|2021-12-21 11:03:50|5337.5|5331.5|5337.5|5331.5|5337.6|5331.6|5337.5|5331.5|0
1640084640000|2021-12-21 11:04:00|5337.4|5331.4|5337.4|5331.4|5337.5|5331.5|5337.4|5331.4|0
1640084660000|2021-12-21 11:04:20|5337.5|5331.5|5337.4|5331.4|5337.6|5331.6|5337.4|5331.4|0
1640084690000|2021-12-21 11:04:50|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|1
1640084750000|2021-12-21 11:05:50|5335.2|5329.2|5335.9|5329.9|5335.9|5329.9|5334.8|5328.8|1
1640084760000|2021-12-21 11:06:00|5336|5330|5337.5|5331.5|5337.5|5331.5|5335.9|5329.9|0
1640084790000|2021-12-21 11:06:30|5338|5332|5338|5332|5338|5332|5338|5332|0
1640084810000|2021-12-21 11:06:50|5339|5333|5339|5333|5339|5333|5339|5333|0
1640084820000|2021-12-21 11:07:00|5338.6|5332.6|5338.1|5332.1|5338.6|5332.6|5338|5332|0
1640084860000|2021-12-21 11:07:40|5339.1|5333.1|5339.5|5333.5|5339.5|5333.5|5339.1|5333.1|0
1640084870000|2021-12-21 11:07:50|5340|5334|5340|5334|5340|5334|5340|5334|1
1640084880000|2021-12-21 11:08:00|5339.6|5333.6|5340.5|5334.5|5340.5|5334.5|5339.6|5333.6|0
1640084900000|2021-12-21 11:08:20|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1640084910000|2021-12-21 11:08:30|5339.8|5333.8|5338.1|5332.1|5339.8|5333.8|5338.1|5332.1|0
1640084930000|2021-12-21 11:08:50|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1640084940000|2021-12-21 11:09:00|5336.9|5330.9|5337|5331|5337|5331|5336.1|5330.1|1
1640084990000|2021-12-21 11:09:50|5336.9|5330.9|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|0
1640085000000|2021-12-21 11:10:00|5337.3|5331.3|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|0
1640085020000|2021-12-21 11:10:20|5336.4|5330.4|5337.3|5331.3|5337.3|5331.3|5336.4|5330.4|0
1640085050000|2021-12-21 11:10:50|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1640085060000|2021-12-21 11:11:00|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640085100000|2021-12-21 11:11:40|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|50
1640085120000|2021-12-21 11:12:00|5338.2|5332.2|5338.3|5332.3|5338.3|5332.3|5338.2|5332.2|0
1640085140000|2021-12-21 11:12:20|5338.4|5332.4|5339.4|5333.4|5339.4|5333.4|5338.4|5332.4|0
1640085160000|2021-12-21 11:12:40|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1640085180000|2021-12-21 11:13:00|5339.4|5333.4|5339.9|5333.9|5340.4|5334.4|5339.4|5333.4|0
1640085190000|2021-12-21 11:13:10|5340|5334|5340.4|5334.4|5340.4|5334.4|5339.9|5333.9|0
1640085200000|2021-12-21 11:13:20|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|0
1640085210000|2021-12-21 11:13:30|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1640085230000|2021-12-21 11:13:50|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1640085240000|2021-12-21 11:14:00|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1640085250000|2021-12-21 11:14:10|5340.7|5334.7|5340.3|5334.3|5340.7|5334.7|5340.3|5334.3|0
1640085260000|2021-12-21 11:14:20|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1640085290000|2021-12-21 11:14:50|5340.3|5334.3|5342.2|5336.2|5342.3|5336.3|5340.3|5334.3|2
1640085300000|2021-12-21 11:15:00|5341.4|5335.4|5341.8|5335.8|5341.8|5335.8|5341.3|5335.3|0
1640085310000|2021-12-21 11:15:10|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|1
1640085320000|2021-12-21 11:15:20|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|1
1640085330000|2021-12-21 11:15:30|5345.3|5339.3|5344.9|5338.9|5345.3|5339.3|5344.4|5338.4|0
1640085340000|2021-12-21 11:15:40|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|0
1640085360000|2021-12-21 11:16:00|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1640085380000|2021-12-21 11:16:20|5345.8|5339.8|5345.9|5339.9|5345.9|5339.9|5345.8|5339.8|0
1640085400000|2021-12-21 11:16:40|5345.5|5339.5|5344.9|5338.9|5345.5|5339.5|5344.9|5338.9|0
1640085420000|2021-12-21 11:17:00|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1640085480000|2021-12-21 11:18:00|5344.9|5338.9|5340.9|5334.9|5344.9|5338.9|5340.9|5334.9|0
1640085560000|2021-12-21 11:19:20|5341|5335|5341.4|5335.4|5341.4|5335.4|5341|5335|0
1640085570000|2021-12-21 11:19:30|5341.9|5335.9|5342|5336|5342|5336|5341.4|5335.4|0
1640085580000|2021-12-21 11:19:40|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|0
1640085590000|2021-12-21 11:19:50|5342.5|5336.5|5342.9|5336.9|5342.9|5336.9|5342.5|5336.5|0
1640085610000|2021-12-21 11:20:10|5342.4|5336.4|5342.4|5336.4|5342.8|5336.8|5342.4|5336.4|0
1640085630000|2021-12-21 11:20:30|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1640085640000|2021-12-21 11:20:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1640085650000|2021-12-21 11:20:50|5341.3|5335.3|5340.4|5334.4|5341.3|5335.3|5340.4|5334.4|0
1640085700000|2021-12-21 11:21:40|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1640085710000|2021-12-21 11:21:50|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1640085770000|2021-12-21 11:22:50|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1640085780000|2021-12-21 11:23:00|5341.4|5335.4|5342.8|5336.8|5342.8|5336.8|5341.4|5335.4|0
1640085830000|2021-12-21 11:23:50|5342.4|5336.4|5342|5336|5342.4|5336.4|5342|5336|0
1640085840000|2021-12-21 11:24:00|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5341.4|5335.4|0
1640085890000|2021-12-21 11:24:50|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1640085900000|2021-12-21 11:25:00|5341.4|5335.4|5342.9|5336.9|5342.9|5336.9|5341.4|5335.4|0
1640085950000|2021-12-21 11:25:50|5342.7|5336.7|5341.5|5335.5|5342.7|5336.7|5341.4|5335.4|0
1640085960000|2021-12-21 11:26:00|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.4|5335.4|0
1640086000000|2021-12-21 11:26:40|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|0
1640086010000|2021-12-21 11:26:50|5342.8|5336.8|5342.9|5336.9|5342.9|5336.9|5342.8|5336.8|4
1640086030000|2021-12-21 11:27:10|5343|5337|5343|5337|5343|5337|5343|5337|0
1640086040000|2021-12-21 11:27:20|5343.8|5337.8|5344.9|5338.9|5344.9|5338.9|5343.8|5337.8|1
1640086070000|2021-12-21 11:27:50|5345.3|5339.3|5344.9|5338.9|5345.3|5339.3|5344.9|5338.9|0
1640086080000|2021-12-21 11:28:00|5344.4|5338.4|5343.8|5337.8|5344.4|5338.4|5343.8|5337.8|0
1640086110000|2021-12-21 11:28:30|5343.7|5337.7|5342.9|5336.9|5343.7|5337.7|5342.9|5336.9|0
1640086160000|2021-12-21 11:29:20|5343|5337|5343.4|5337.4|5343.4|5337.4|5343|5337|0
1640086170000|2021-12-21 11:29:30|5343.3|5337.3|5342.4|5336.4|5343.3|5337.3|5342.4|5336.4|0
1640086180000|2021-12-21 11:29:40|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1640086190000|2021-12-21 11:29:50|5341.8|5335.8|5340.9|5334.9|5341.8|5335.8|5340.4|5334.4|0
1640086200000|2021-12-21 11:30:00|5341.8|5335.8|5341|5335|5341.9|5335.9|5341|5335|0
1640086210000|2021-12-21 11:30:10|5340.5|5334.5|5340.4|5334.4|5340.5|5334.5|5340.4|5334.4|0
1640086230000|2021-12-21 11:30:30|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1640086260000|2021-12-21 11:31:00|5339.6|5333.6|5340|5334|5340|5334|5339.6|5333.6|0
1640086270000|2021-12-21 11:31:10|5339.9|5333.9|5339.5|5333.5|5339.9|5333.9|5339.5|5333.5|0
1640086280000|2021-12-21 11:31:20|5340|5334|5340|5334|5340|5334|5340|5334|0
1640086290000|2021-12-21 11:31:30|5339.6|5333.6|5339.5|5333.5|5339.6|5333.6|5339.5|5333.5|0
1640086300000|2021-12-21 11:31:40|5339.4|5333.4|5338|5332|5339.4|5333.4|5338|5332|0
1640086310000|2021-12-21 11:31:50|5337.9|5331.9|5337.6|5331.6|5337.9|5331.9|5337.6|5331.6|0
1640086320000|2021-12-21 11:32:00|5338|5332|5338|5332|5338|5332|5338|5332|0
1640086330000|2021-12-21 11:32:10|5337.7|5331.7|5339.5|5333.5|5339.5|5333.5|5337.7|5331.7|0
1640086350000|2021-12-21 11:32:30|5340|5334|5340|5334|5340|5334|5340|5334|0
1640086360000|2021-12-21 11:32:40|5340.1|5334.1|5340|5334|5340.4|5334.4|5340|5334|0
1640086370000|2021-12-21 11:32:50|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1640086380000|2021-12-21 11:33:00|5340|5334|5342.4|5332.4|5342.4|5334|5340|5332.4|0
1640086400000|2021-12-21 11:33:20|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1640086420000|2021-12-21 11:33:40|5340.5|5334.5|5342.4|5332.4|5342.4|5334.5|5339.9|5331.9|2
1640086430000|2021-12-21 11:33:50|5338.4|5333.4|5339.4|5333.4|5339.4|5333.4|5338.4|5333.4|0
1640086440000|2021-12-21 11:34:00|5342|5332|5342.4|5332.4|5342.4|5332.4|5342|5332|0
1640086490000|2021-12-21 11:34:50|5338.9|5332.9|5340.3|5334.3|5340.3|5334.3|5338.9|5332.9|0
1640086500000|2021-12-21 11:35:00|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.7|5333.7|0
1640086510000|2021-12-21 11:35:10|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1640086530000|2021-12-21 11:35:30|5339.3|5333.3|5338.9|5332.9|5339.3|5333.3|5338.9|5332.9|0
1640086570000|2021-12-21 11:36:10|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1640086580000|2021-12-21 11:36:20|5338.9|5332.9|5338|5332|5338.9|5332.9|5337.9|5331.9|12
1640086610000|2021-12-21 11:36:50|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|1
1640086620000|2021-12-21 11:37:00|5338|5332|5338.3|5332.3|5338.4|5332.4|5338|5332|0
1640086640000|2021-12-21 11:37:20|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1640086650000|2021-12-21 11:37:30|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1640086670000|2021-12-21 11:37:50|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1640086680000|2021-12-21 11:38:00|5339.4|5333.4|5340.3|5334.3|5340.3|5334.3|5339.4|5333.4|0
1640086720000|2021-12-21 11:38:40|5340.2|5334.2|5340.3|5334.3|5340.3|5334.3|5339.4|5333.4|0
1640086740000|2021-12-21 11:39:00|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|0
1640086770000|2021-12-21 11:39:30|5340.7|5334.7|5339.4|5333.4|5341.4|5335.4|5339|5333|0
1640086790000|2021-12-21 11:39:50|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|0
1640086800000|2021-12-21 11:40:00|5338|5332|5338|5332|5338|5332|5338|5332|0
1640086850000|2021-12-21 11:40:50|5338.4|5332.4|5339.4|5333.4|5339.4|5333.4|5338.4|5332.4|0
1640086860000|2021-12-21 11:41:00|5340.4|5334.4|5340.8|5334.8|5340.8|5334.8|5340.4|5334.4|0
1640086870000|2021-12-21 11:41:10|5340.7|5334.7|5339.8|5333.8|5340.7|5334.7|5339.8|5333.8|0
1640086880000|2021-12-21 11:41:20|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1640086900000|2021-12-21 11:41:40|5339|5333|5339.3|5333.3|5339.3|5333.3|5339|5333|0
1640086910000|2021-12-21 11:41:50|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|0
1640086920000|2021-12-21 11:42:00|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.3|5331.3|1
1640086930000|2021-12-21 11:42:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640086950000|2021-12-21 11:42:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1640086970000|2021-12-21 11:42:50|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|1
1640086980000|2021-12-21 11:43:00|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640086990000|2021-12-21 11:43:10|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1640087000000|2021-12-21 11:43:20|5337.3|5331.3|5336.9|5330.9|5337.3|5331.3|5336.9|5330.9|0
1640087010000|2021-12-21 11:43:30|5336.8|5330.8|5337.3|5331.3|5337.3|5331.3|5336.8|5330.8|0
1640087070000|2021-12-21 11:44:30|5338|5332|5338|5332|5338|5332|5338|5332|0
1640087080000|2021-12-21 11:44:40|5337.9|5331.9|5337.5|5331.5|5337.9|5331.9|5337.5|5331.5|0
1640087090000|2021-12-21 11:44:50|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1640087100000|2021-12-21 11:45:00|5337.5|5331.5|5337.3|5331.3|5337.5|5331.5|5337.3|5331.3|0
1640087110000|2021-12-21 11:45:10|5336.5|5330.5|5336.4|5330.4|5336.5|5330.5|5336.4|5330.4|0
1640087120000|2021-12-21 11:45:20|5336.5|5330.5|5336.9|5330.9|5336.9|5330.9|5336.5|5330.5|0
1640087130000|2021-12-21 11:45:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1640087150000|2021-12-21 11:45:50|5336.5|5330.5|5336.4|5330.4|5336.9|5330.9|5336.4|5330.4|1
1640087200000|2021-12-21 11:46:40|5336.8|5330.8|5334.4|5328.4|5336.8|5330.8|5334.4|5328.4|1
1640087220000|2021-12-21 11:47:00|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1640087250000|2021-12-21 11:47:30|5335|5329|5335.4|5329.4|5335.4|5329.4|5335|5329|0
1640087270000|2021-12-21 11:47:50|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1640087280000|2021-12-21 11:48:00|5335.4|5329.4|5335.9|5329.9|5336.4|5330.4|5335.4|5329.4|0
1640087290000|2021-12-21 11:48:10|5336|5330|5336.4|5330.4|5336.4|5330.4|5336|5330|0
1640087310000|2021-12-21 11:48:30|5336.3|5330.3|5334.9|5328.9|5336.3|5330.3|5334.9|5328.9|0
1640087320000|2021-12-21 11:48:40|5334.4|5328.4|5334.9|5328.9|5334.9|5328.9|5334.4|5328.4|0
1640087330000|2021-12-21 11:48:50|5334.8|5328.8|5334.9|5328.9|5334.9|5328.9|5334.8|5328.8|0
1640087350000|2021-12-21 11:49:10|||||||||5
1640087380000|2021-12-21 11:49:40|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1640087420000|2021-12-21 11:50:20|5336|5330|5335.4|5329.4|5336|5330|5335.4|5329.4|0
1640087440000|2021-12-21 11:50:40|5335.5|5329.5|5335.9|5329.9|5335.9|5329.9|5335.5|5329.5|0
1640087460000|2021-12-21 11:51:00|5336.3|5330.3|5336.4|5330.4|5336.4|5330.4|5336.3|5330.3|0
1640087470000|2021-12-21 11:51:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640087500000|2021-12-21 11:51:40|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1640087510000|2021-12-21 11:51:50|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640087520000|2021-12-21 11:52:00|5336.8|5330.8|5335.4|5329.4|5336.8|5330.8|5335.4|5329.4|0
1640087550000|2021-12-21 11:52:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1640087560000|2021-12-21 11:52:40|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1640087580000|2021-12-21 11:53:00|5336.5|5330.5|5336.9|5330.9|5336.9|5330.9|5336.5|5330.5|0
1640087630000|2021-12-21 11:53:50|5336.8|5330.8|5335.9|5329.9|5336.9|5330.9|5335.4|5329.4|0
1640087640000|2021-12-21 11:54:00|5335.4|5329.4|5336.9|5330.9|5336.9|5330.9|5335.4|5329.4|0
1640087650000|2021-12-21 11:54:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1640087660000|2021-12-21 11:54:20|||||||||2
1640087690000|2021-12-21 11:54:50|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|1
1640087700000|2021-12-21 11:55:00|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|0
1640087760000|2021-12-21 11:56:00|5340.3|5334.3|5339.9|5333.9|5340.3|5334.3|5339.9|5333.9|1
1640087780000|2021-12-21 11:56:20|5340.1|5334.1|5341.3|5335.3|5341.3|5335.3|5340.1|5334.1|0
1640087800000|2021-12-21 11:56:40|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1640087850000|2021-12-21 11:57:30|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1640087870000|2021-12-21 11:57:50|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1640087880000|2021-12-21 11:58:00|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1640087890000|2021-12-21 11:58:10|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1640087910000|2021-12-21 11:58:30|5341.8|5335.8|5342.3|5336.3|5342.3|5336.3|5341|5335|0
1640087930000|2021-12-21 11:58:50|5342.4|5336.4|5341.4|5335.4|5342.4|5336.4|5341.4|5335.4|0
1640087940000|2021-12-21 11:59:00|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1640087960000|2021-12-21 11:59:20|5343.4|5337.4|5343.9|5337.9|5343.9|5337.9|5343.4|5337.4|2
1640087990000|2021-12-21 11:59:50|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|0
1640088000000|2021-12-21 12:00:00|5343.9|5337.9|5342.5|5336.5|5343.9|5337.9|5341.9|5335.9|0
1640088050000|2021-12-21 12:00:50|5342|5336|5342|5336|5342|5336|5342|5336|0
1640088060000|2021-12-21 12:01:00|5341.5|5335.5|5340.8|5334.8|5341.5|5335.5|5340.4|5334.4|1
1640088070000|2021-12-21 12:01:10|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1640088110000|2021-12-21 12:01:50|5340.8|5334.8|5342|5336|5342|5336|5340.8|5334.8|1
1640088120000|2021-12-21 12:02:00|5342.4|5336.4|5342.4|5336.4|5342.5|5336.5|5341.9|5335.9|0
1640088130000|2021-12-21 12:02:10|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1640088160000|2021-12-21 12:02:40|5343|5337|5343.4|5337.4|5343.4|5337.4|5343|5337|0
1640088170000|2021-12-21 12:02:50|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.4|5337.4|0
1640088180000|2021-12-21 12:03:00|5344.7|5338.7|5344.8|5338.8|5344.8|5338.8|5344.3|5338.3|0
1640088200000|2021-12-21 12:03:20|5342.5|5336.5|5342.9|5336.9|5342.9|5336.9|5342.4|5336.4|0
1640088210000|2021-12-21 12:03:30|5342.4|5336.4|5340.4|5334.4|5342.9|5336.9|5340.4|5334.4|1
1640088230000|2021-12-21 12:03:50|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1640088240000|2021-12-21 12:04:00|5340.4|5334.4|5341.8|5335.8|5341.8|5335.8|5340.4|5334.4|0
1640088290000|2021-12-21 12:04:50|5343|5337|5343|5337|5343|5337|5343|5337|1
1640088300000|2021-12-21 12:05:00|5343.4|5337.4|5342.9|5336.9|5343.4|5337.4|5342.9|5336.9|0
1640088320000|2021-12-21 12:05:20|5343|5337|5343|5337|5343|5337|5343|5337|0
1640088330000|2021-12-21 12:05:30|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1640088360000|2021-12-21 12:06:00|5344.8|5338.8|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|0
1640088380000|2021-12-21 12:06:20|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1640088390000|2021-12-21 12:06:30|5344.5|5338.5|5344.4|5338.4|5344.5|5338.5|5344.4|5338.4|0
1640088410000|2021-12-21 12:06:50|5344.9|5338.9|5344.4|5338.4|5344.9|5338.9|5344.4|5338.4|0
1640088420000|2021-12-21 12:07:00|5344.3|5338.3|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|0
1640088430000|2021-12-21 12:07:10|5344.4|5338.4|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|0
1640088460000|2021-12-21 12:07:40|5345.8|5339.8|5345.4|5339.4|5345.8|5339.8|5345.4|5339.4|0
1640088470000|2021-12-21 12:07:50|5345.3|5339.3|5344.9|5338.9|5345.3|5339.3|5344.9|5338.9|0
1640088490000|2021-12-21 12:08:10|5345.4|5339.4|5347.9|5341.9|5347.9|5341.9|5345.4|5339.4|3
1640088500000|2021-12-21 12:08:20|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|1
1640088550000|2021-12-21 12:09:10|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|1
1640088560000|2021-12-21 12:09:20|5349.4|5343.4|5349.3|5343.3|5349.5|5343.5|5349.3|5343.3|0
1640088570000|2021-12-21 12:09:30|5349.5|5343.5|5349.4|5343.4|5349.5|5343.5|5349.3|5343.3|1
1640088580000|2021-12-21 12:09:40|5349.3|5343.3|5347.9|5341.9|5349.3|5343.3|5347.9|5341.9|0
1640088590000|2021-12-21 12:09:50|5347|5341|5347|5341|5347.4|5341.4|5347|5341|0
1640088660000|2021-12-21 12:11:00|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1640088690000|2021-12-21 12:11:30|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|0
1640088720000|2021-12-21 12:12:00|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|0
1640088760000|2021-12-21 12:12:40|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1640088780000|2021-12-21 12:13:00|5347.4|5341.4|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|0
1640088790000|2021-12-21 12:13:10|5347.4|5341.4|5348.9|5342.9|5348.9|5342.9|5347.4|5341.4|0
1640088820000|2021-12-21 12:13:40|5347.4|5341.4|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|1
1640088840000|2021-12-21 12:14:00|5346.8|5340.8|5345.9|5339.9|5346.8|5340.8|5345.5|5339.5|0
1640088900000|2021-12-21 12:15:00|5345.8|5339.8|5345.9|5339.9|5345.9|5339.9|5345.8|5339.8|0
1640088920000|2021-12-21 12:15:20|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1640088940000|2021-12-21 12:15:40|5346.3|5340.3|5345.9|5339.9|5346.3|5340.3|5345.9|5339.9|0
1640089000000|2021-12-21 12:16:40|5344|5338|5343.9|5337.9|5344|5338|5343.9|5337.9|1
1640089100000|2021-12-21 12:18:20|||||||||1
1640089110000|2021-12-21 12:18:30|5344|5338|5344|5338|5344|5338|5344|5338|1
1640089120000|2021-12-21 12:18:40|5343.9|5337.9|5346.5|5340.5|5347.9|5341.9|5343.9|5337.9|2
1640089160000|2021-12-21 12:19:20|5346.9|5340.9|5346.3|5340.3|5346.9|5340.9|5346.3|5340.3|0
1640089180000|2021-12-21 12:19:40|5345.9|5339.9|5345.4|5339.4|5345.9|5339.9|5345.4|5339.4|0
1640089200000|2021-12-21 12:20:00|5345.3|5339.3|5345|5339|5345.3|5339.3|5344.9|5338.9|0
1640089210000|2021-12-21 12:20:10|5345.4|5339.4|5345.9|5339.9|5345.9|5339.9|5345.4|5339.4|0
1640089220000|2021-12-21 12:20:20|5346|5340|5346|5340|5346|5340|5345|5339|0
1640089270000|2021-12-21 12:21:10|5345.5|5339.5|5344.9|5338.9|5345.5|5339.5|5344.9|5338.9|2
1640089290000|2021-12-21 12:21:30|5345|5339|5344.9|5338.9|5345|5339|5344.9|5338.9|0
1640089300000|2021-12-21 12:21:40|5344.4|5338.4|5344.5|5338.5|5344.5|5338.5|5344.4|5338.4|0
1640089310000|2021-12-21 12:21:50|5344.9|5338.9|5345.9|5339.9|5345.9|5339.9|5344.9|5338.9|1
1640089320000|2021-12-21 12:22:00|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1640089330000|2021-12-21 12:22:10|5345|5339|5345|5339|5345|5339|5345|5339|0
1640089340000|2021-12-21 12:22:20|5345.5|5339.5|5345.9|5339.9|5345.9|5339.9|5345.5|5339.5|0
1640089380000|2021-12-21 12:23:00|5346.3|5340.3|5346.9|5340.9|5346.9|5340.9|5346.3|5340.3|0
1640089400000|2021-12-21 12:23:20|5346.8|5340.8|5346.4|5340.4|5346.8|5340.8|5346.4|5340.4|0
1640089420000|2021-12-21 12:23:40|5346.3|5340.3|5345.9|5339.9|5346.3|5340.3|5345.9|5339.9|0
1640089430000|2021-12-21 12:23:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1640089440000|2021-12-21 12:24:00|5346.3|5340.3|5346.4|5340.4|5346.4|5340.4|5346.3|5340.3|0
1640089460000|2021-12-21 12:24:20|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345.9|5339.9|0
1640089490000|2021-12-21 12:24:50|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1640089500000|2021-12-21 12:25:00|5345.4|5339.4|5346.4|5340.4|5346.4|5340.4|5345.4|5339.4|0
1640089510000|2021-12-21 12:25:10|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1640089520000|2021-12-21 12:25:20|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1640089530000|2021-12-21 12:25:30|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1640089540000|2021-12-21 12:25:40|5346.4|5340.4|5346.9|5340.9|5346.9|5340.9|5346.4|5340.4|0
1640089570000|2021-12-21 12:26:10|5345.9|5339.9|5346.9|5340.9|5346.9|5340.9|5345.9|5339.9|0
1640089590000|2021-12-21 12:26:30|5346.8|5340.8|5346.4|5340.4|5346.8|5340.8|5346.4|5340.4|0
1640089640000|2021-12-21 12:27:20|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1640089670000|2021-12-21 12:27:50|5346.8|5340.8|5346.4|5340.4|5346.8|5340.8|5346.4|5340.4|0
1640089680000|2021-12-21 12:28:00|5346.3|5340.3|5345.9|5339.9|5346.3|5340.3|5345.9|5339.9|0
1640089720000|2021-12-21 12:28:40|5346.4|5340.4|5345.9|5339.9|5346.4|5340.4|5345.9|5339.9|0
1640089730000|2021-12-21 12:28:50|5346|5340|5348.4|5342.4|5348.4|5342.4|5346|5340|0
1640089740000|2021-12-21 12:29:00|5348.8|5342.8|5348.9|5342.9|5348.9|5342.9|5348.8|5342.8|0
1640089760000|2021-12-21 12:29:20|5349|5343|5349.4|5343.4|5349.7|5343.7|5349|5343|1
1640089770000|2021-12-21 12:29:30|5349.6|5343.6|5349.4|5343.4|5350|5344|5349.4|5343.4|1
1640089880000|2021-12-21 12:31:20|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|1
1640089900000|2021-12-21 12:31:40|5346.8|5340.8|5346.8|5340.8|5346.9|5340.9|5346.8|5340.8|0
1640089910000|2021-12-21 12:31:50|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1640089920000|2021-12-21 12:32:00|5346.8|5340.8|5346.9|5340.9|5346.9|5340.9|5346|5340|0
1640089940000|2021-12-21 12:32:20|5347.4|5341.4|5347.9|5341.9|5347.9|5341.9|5347.4|5341.4|0
1640089950000|2021-12-21 12:32:30|5349.5|5343.5|5348.4|5342.4|5349.5|5343.5|5348.4|5342.4|14
1640089970000|2021-12-21 12:32:50|5348.5|5342.5|5348.3|5342.3|5348.5|5342.5|5348.3|5342.3|0
1640089980000|2021-12-21 12:33:00|5347.9|5341.9|5347.5|5341.5|5347.9|5341.9|5347.4|5341.4|0
1640089990000|2021-12-21 12:33:10|5348|5342|5348.4|5342.4|5348.4|5342.4|5347.9|5341.9|0
1640090000000|2021-12-21 12:33:20|5348.5|5342.5|5348.9|5342.9|5348.9|5342.9|5348.4|5342.4|0
1640090040000|2021-12-21 12:34:00|5348.8|5342.8|5346.9|5340.9|5348.8|5342.8|5346.9|5340.9|0
1640090050000|2021-12-21 12:34:10|5347|5341|5347.4|5341.4|5347.4|5341.4|5347|5341|0
1640090070000|2021-12-21 12:34:30|5347.5|5341.5|5347.4|5341.4|5347.5|5341.5|5347.4|5341.4|0
1640090080000|2021-12-21 12:34:40|5347.5|5341.5|5348.4|5342.4|5348.4|5342.4|5347.5|5341.5|0
1640090100000|2021-12-21 12:35:00|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|0
1640090120000|2021-12-21 12:35:20|5347.4|5341.4|5348.4|5342.4|5348.4|5342.4|5347.4|5341.4|0
1640090160000|2021-12-21 12:36:00|5347.9|5341.9|5347.9|5341.9|5348|5342|5347.9|5341.9|0
1640090190000|2021-12-21 12:36:30|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5347.9|5341.9|0
1640090200000|2021-12-21 12:36:40|5346.9|5340.9|5346.4|5340.4|5346.9|5340.9|5346.4|5340.4|0
1640090250000|2021-12-21 12:37:30|5346.9|5340.9|5347.9|5341.9|5347.9|5341.9|5346.9|5340.9|0
1640090270000|2021-12-21 12:37:50|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|0
1640090280000|2021-12-21 12:38:00|5347.3|5341.3|5347.9|5341.9|5347.9|5341.9|5347.3|5341.3|0
1640090300000|2021-12-21 12:38:20|5347.8|5341.8|5350|5344|5350|5344|5346.9|5340.9|2
1640090340000|2021-12-21 12:39:00|5348.9|5342.9|5347.9|5341.9|5349.4|5343.4|5347.9|5341.9|3
1640090350000|2021-12-21 12:39:10|5347.4|5341.4|5347.9|5341.9|5347.9|5341.9|5347.4|5341.4|0
1640090380000|2021-12-21 12:39:40|5348.4|5342.4|5348.9|5342.9|5348.9|5342.9|5348.4|5342.4|1
1640090410000|2021-12-21 12:40:10|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1640090420000|2021-12-21 12:40:20|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|0
1640090430000|2021-12-21 12:40:30|5350|5344|5354.4|5348.4|5354.4|5348.4|5349.9|5343.9|2
1640090440000|2021-12-21 12:40:40|5354.9|5348.9|5355.4|5349.4|5355.4|5349.4|5354.9|5348.9|0
1640090450000|2021-12-21 12:40:50|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|0
1640090460000|2021-12-21 12:41:00|5355.4|5349.4|5355.9|5349.9|5355.9|5349.9|5355.3|5349.3|2
1640090470000|2021-12-21 12:41:10|5356|5350|5357.3|5351.3|5357.8|5351.8|5356|5350|4
1640090480000|2021-12-21 12:41:20|5356.9|5350.9|5357.8|5351.8|5357.8|5351.8|5356.9|5350.9|0
1640090490000|2021-12-21 12:41:30|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5357.8|5351.8|2
1640090500000|2021-12-21 12:41:40|5358.2|5352.2|5357.3|5351.3|5358.4|5352.4|5356.5|5350.5|3
1640090510000|2021-12-21 12:41:50|5356.5|5350.5|5356.9|5350.9|5356.9|5350.9|5356.4|5350.4|0
1640090520000|2021-12-21 12:42:00|5356.4|5350.4|5356.9|5350.9|5357.8|5351.8|5356.3|5350.3|0
1640090530000|2021-12-21 12:42:10|5357|5351|5357.4|5351.4|5357.8|5351.8|5357|5351|0
1640090540000|2021-12-21 12:42:20|5357.8|5351.8|5361.4|5355.4|5361.4|5355.4|5357.8|5351.8|1
1640090550000|2021-12-21 12:42:30|5361.5|5355.5|5362.8|5356.8|5362.8|5356.8|5361.5|5355.5|0
1640090560000|2021-12-21 12:42:40|5363|5357|5363.4|5357.4|5363.4|5357.4|5363|5357|0
1640090580000|2021-12-21 12:43:00|5363.3|5357.3|5362.9|5356.9|5363.8|5357.8|5362.9|5356.9|3
1640090590000|2021-12-21 12:43:10|5363.7|5357.7|5364.8|5358.8|5364.8|5358.8|5363.5|5357.5|2
1640090600000|2021-12-21 12:43:20|5364.3|5358.3|5363.9|5357.9|5364.3|5358.3|5363.9|5357.9|0
1640090610000|2021-12-21 12:43:30|5364.3|5358.3|5364.3|5358.3|5364.3|5358.3|5363.4|5357.4|1
1640090620000|2021-12-21 12:43:40|5364.7|5358.7|5364.8|5358.8|5364.8|5358.8|5364.7|5358.7|0
1640090640000|2021-12-21 12:44:00|5364.3|5358.3|5365|5359|5365.4|5359.4|5364.3|5358.3|3
1640090650000|2021-12-21 12:44:10|5364.9|5358.9|5365.9|5359.9|5365.9|5359.9|5364.4|5358.4|1
1640090660000|2021-12-21 12:44:20|5365.5|5359.5|5366.3|5360.3|5366.3|5360.3|5365.5|5359.5|0
1640090670000|2021-12-21 12:44:30|5366.4|5360.4|5366.8|5360.8|5366.9|5360.9|5366.4|5360.4|0
1640090680000|2021-12-21 12:44:40|5366.5|5360.5|5367.4|5361.4|5367.4|5361.4|5365.9|5359.9|0
1640090690000|2021-12-21 12:44:50|5367|5361|5364.5|5358.5|5367|5361|5364.5|5358.5|6
1640090700000|2021-12-21 12:45:00|5363.8|5357.8|5363|5357|5363.8|5357.8|5363|5357|1
1640090710000|2021-12-21 12:45:10|5362.9|5356.9|5362.9|5356.9|5364.8|5358.8|5362.9|5356.9|1
1640090720000|2021-12-21 12:45:20|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|1
1640090740000|2021-12-21 12:45:40|5365.1|5359.1|5365.4|5359.4|5366.8|5360.8|5364.9|5358.9|0
1640090750000|2021-12-21 12:45:50|5366.8|5360.8|5367.4|5361.4|5367.4|5361.4|5366.8|5360.8|1
1640090760000|2021-12-21 12:46:00|5365|5359|5365|5359|5365.4|5359.4|5365|5359|0
1640090770000|2021-12-21 12:46:10|5365.3|5359.3|5364.9|5358.9|5367.3|5361.3|5364.9|5358.9|1
1640090780000|2021-12-21 12:46:20|5364.5|5358.5|5366.3|5360.3|5366.3|5360.3|5364.4|5358.4|1
1640090790000|2021-12-21 12:46:30|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|0
1640090800000|2021-12-21 12:46:40|5366.8|5360.8|5366.4|5360.4|5366.8|5360.8|5366.4|5360.4|0
1640090810000|2021-12-21 12:46:50|5366.8|5360.8|5367.8|5361.8|5367.8|5361.8|5366.8|5360.8|0
1640090820000|2021-12-21 12:47:00|5366.9|5360.9|5367.3|5361.3|5367.3|5361.3|5366.9|5360.9|0
1640090830000|2021-12-21 12:47:10|5370.4|5364.4|5370.9|5364.9|5370.9|5364.9|5370.4|5364.4|3
1640090850000|2021-12-21 12:47:30|5371.3|5365.3|5372.3|5366.3|5373.3|5367.3|5371.3|5365.3|3
1640090880000|2021-12-21 12:48:00|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|5371.9|5365.9|0
1640090890000|2021-12-21 12:48:10|5372.4|5366.4|5372.3|5366.3|5372.4|5366.4|5372.3|5366.3|1
1640090900000|2021-12-21 12:48:20|5372.2|5366.2|5374.3|5368.3|5374.8|5368.8|5372.2|5366.2|7
1640090920000|2021-12-21 12:48:40|||||||||1
1640090930000|2021-12-21 12:48:50|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|3
1640090940000|2021-12-21 12:49:00|5372.3|5366.3|5372.3|5366.3|5372.5|5366.5|5372.3|5366.3|10
1640090950000|2021-12-21 12:49:10|5371.9|5365.9|5372.9|5366.9|5373.5|5367.5|5371.9|5365.9|10
1640090960000|2021-12-21 12:49:20|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|0
1640090970000|2021-12-21 12:49:30|5372.9|5366.9|5372.4|5366.4|5372.9|5366.9|5372.4|5366.4|0
1640090980000|2021-12-21 12:49:40|5373.4|5367.4|5373.9|5367.9|5373.9|5367.9|5373.4|5367.4|3
1640090990000|2021-12-21 12:49:50|5372.5|5366.5|5372.3|5366.3|5372.5|5366.5|5372.3|5366.3|9
1640091000000|2021-12-21 12:50:00|5371.9|5365.9|5371.9|5365.9|5372.1|5366.1|5371.9|5365.9|1
1640091010000|2021-12-21 12:50:10|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|0
1640091060000|2021-12-21 12:51:00|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|3
1640091070000|2021-12-21 12:51:10|5375.9|5369.9|5376.9|5370.9|5376.9|5370.9|5375.9|5369.9|1
1640091080000|2021-12-21 12:51:20|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|5375.5|5369.5|0
1640091110000|2021-12-21 12:51:50|5375.5|5369.5|5376.5|5370.5|5376.5|5370.5|5375.5|5369.5|0
1640091120000|2021-12-21 12:52:00|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|2
1640091130000|2021-12-21 12:52:10|||||||||6
1640091160000|2021-12-21 12:52:40|||||||||1
1640091170000|2021-12-21 12:52:50|||||||||2
1640091180000|2021-12-21 12:53:00|5375|5369|5375|5369|5375|5369|5375|5369|6
1640091190000|2021-12-21 12:53:10|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|3
1640091200000|2021-12-21 12:53:20|5376|5370|5376|5370|5376|5370|5376|5370|0
1640091210000|2021-12-21 12:53:30|5375.9|5369.9|5375.5|5369.5|5375.9|5369.9|5375.5|5369.5|0
1640091220000|2021-12-21 12:53:40|5373|5367|5373|5367|5373|5367|5373|5367|5
1640091230000|2021-12-21 12:53:50|5374|5368|5374|5368|5374|5368|5374|5368|0
1640091240000|2021-12-21 12:54:00|5372.4|5366.4|5371.7|5365.7|5372.4|5366.4|5370.9|5364.9|4
1640091250000|2021-12-21 12:54:10|5370.9|5364.9|5370.4|5364.4|5370.9|5364.9|5370.4|5364.4|0
1640091300000|2021-12-21 12:55:00|5369.9|5363.9|5369|5363|5369.9|5363.9|5369|5363|0
1640091310000|2021-12-21 12:55:10|5368.9|5362.9|5368.4|5362.4|5368.9|5362.9|5368.4|5362.4|0
1640091330000|2021-12-21 12:55:30|5368.8|5362.8|5369.4|5363.4|5369.4|5363.4|5368.8|5362.8|1
1640091340000|2021-12-21 12:55:40|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|5369.5|5363.5|0
1640091350000|2021-12-21 12:55:50|5369|5363|5369|5363|5369|5363|5369|5363|0
1640091360000|2021-12-21 12:56:00|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1640091380000|2021-12-21 12:56:20|5369|5363|5369.5|5363.5|5369.5|5363.5|5369|5363|0
1640091400000|2021-12-21 12:56:40|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|1
1640091420000|2021-12-21 12:57:00|5368.4|5362.4|5365|5359|5368.4|5362.4|5365|5359|1
1640091430000|2021-12-21 12:57:10|5364.5|5358.5|5364|5358|5364.5|5358.5|5363.5|5357.5|1
1640091440000|2021-12-21 12:57:20|5364.5|5358.5|5364.4|5358.4|5365.8|5359.8|5364.4|5358.4|1
1640091450000|2021-12-21 12:57:30|5364.8|5358.8|5364.9|5358.9|5364.9|5358.9|5364.8|5358.8|0
1640091460000|2021-12-21 12:57:40|5364.5|5358.5|5364.3|5358.3|5364.5|5358.5|5363.9|5357.9|0
1640091480000|2021-12-21 12:58:00|5363.3|5357.3|5362.9|5356.9|5363.3|5357.3|5362.9|5356.9|0
1640091500000|2021-12-21 12:58:20|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|1
1640091510000|2021-12-21 12:58:30|5363.3|5357.3|5363|5357|5363.4|5357.4|5363|5357|0
1640091520000|2021-12-21 12:58:40|5363.2|5357.2|5363.5|5357.5|5363.5|5357.5|5363.2|5357.2|0
1640091530000|2021-12-21 12:58:50|5363.9|5357.9|5364.9|5358.9|5364.9|5358.9|5363.9|5357.9|0
1640091540000|2021-12-21 12:59:00|5365.7|5359.7|5364.3|5358.3|5365.7|5359.7|5364.3|5358.3|2
1640091560000|2021-12-21 12:59:20|5364.4|5358.4|5365.3|5359.3|5365.3|5359.3|5364.4|5358.4|0
1640091570000|2021-12-21 12:59:30|5365.4|5359.4|5366.9|5360.9|5366.9|5360.9|5365.4|5359.4|1
1640091580000|2021-12-21 12:59:40|5367|5361|5367.8|5361.8|5367.8|5361.8|5367|5361|0
1640091590000|2021-12-21 12:59:50|5367.7|5361.7|5367.8|5361.8|5367.8|5361.8|5367.7|5361.7|0
1640091600000|2021-12-21 13:00:00|5372|5366|5372.4|5366.4|5372.4|5366.4|5372|5366|2
1640091610000|2021-12-21 13:00:10|5374.3|5368.3|5374.4|5368.4|5374.4|5368.4|5373.9|5367.9|1
1640091620000|2021-12-21 13:00:20|5374.5|5368.5|5376.4|5370.4|5376.9|5370.9|5374.5|5368.5|6
1640091630000|2021-12-21 13:00:30|5375.9|5369.9|5376.8|5370.8|5376.8|5370.8|5375.9|5369.9|3
1640091640000|2021-12-21 13:00:40|5376.7|5370.7|5375.9|5369.9|5376.7|5370.7|5375.9|5369.9|1
1640091650000|2021-12-21 13:00:50|5375.5|5369.5|5371.9|5365.9|5375.5|5369.5|5371.5|5365.5|66
1640091660000|2021-12-21 13:01:00|5372.4|5366.4|5372.4|5366.4|5372.8|5366.8|5372.4|5366.4|2
1640091670000|2021-12-21 13:01:10|5373.5|5367.5|5374.5|5368.5|5374.9|5368.9|5373.5|5367.5|2
1640091680000|2021-12-21 13:01:20|5374|5368|5374|5368|5374|5368|5374|5368|4
1640091690000|2021-12-21 13:01:30|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1640091700000|2021-12-21 13:01:40|5373.4|5367.4|5373.3|5367.3|5373.4|5367.4|5373.3|5367.3|2
1640091710000|2021-12-21 13:01:50|5372.9|5366.9|5372.8|5366.8|5373.4|5367.4|5371.9|5365.9|2
1640091720000|2021-12-21 13:02:00|5372.4|5366.4|5373|5367|5373.4|5367.4|5372.4|5366.4|1
1640091740000|2021-12-21 13:02:20|5373.2|5367.2|5373.9|5367.9|5373.9|5367.9|5373.2|5367.2|0
1640091750000|2021-12-21 13:02:30|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|1
1640091760000|2021-12-21 13:02:40|5374.3|5368.3|5373.9|5367.9|5374.8|5368.8|5373.9|5367.9|1
1640091770000|2021-12-21 13:02:50|5372.7|5366.7|5373|5367|5373|5367|5372.7|5366.7|0
1640091780000|2021-12-21 13:03:00|5372.9|5366.9|5372.4|5366.4|5372.9|5366.9|5372.4|5366.4|0
1640091790000|2021-12-21 13:03:10|5374|5368|5377.9|5371.9|5378|5372|5374|5368|33
1640091810000|2021-12-21 13:03:30|5377.8|5371.8|5375.9|5369.9|5377.8|5371.8|5375.9|5369.9|1
1640091820000|2021-12-21 13:03:40|5376.4|5370.4|5376.5|5370.5|5376.5|5370.5|5376.4|5370.4|1
1640091840000|2021-12-21 13:04:00|5377.5|5371.5|5377.9|5371.9|5378|5372|5377.5|5371.5|0
1640091850000|2021-12-21 13:04:10|5377.7|5371.7|5377.9|5371.9|5377.9|5371.9|5376.9|5370.9|0
1640091860000|2021-12-21 13:04:20|5378|5372|5378|5372|5378|5372|5378|5372|0
1640091870000|2021-12-21 13:04:30|5377.8|5371.8|5376.5|5370.5|5377.8|5371.8|5376.5|5370.5|1
1640091910000|2021-12-21 13:05:10|5376.9|5370.9|5376.5|5370.5|5376.9|5370.9|5376.5|5370.5|0
1640091920000|2021-12-21 13:05:20|5376.4|5370.4|5374|5368|5376.4|5370.4|5374|5368|8
1640091930000|2021-12-21 13:05:30|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1640091950000|2021-12-21 13:05:50|5373.2|5367.2|5372.9|5366.9|5373.4|5367.4|5372.9|5366.9|1
1640091960000|2021-12-21 13:06:00|5372.4|5366.4|5372.4|5366.4|5372.8|5366.8|5371.8|5365.8|4
1640091970000|2021-12-21 13:06:10|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|0
1640091990000|2021-12-21 13:06:30|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|5372.4|5366.4|0
1640092020000|2021-12-21 13:07:00|5372.9|5366.9|5373|5367|5373|5367|5372.4|5366.4|0
1640092030000|2021-12-21 13:07:10|5371.9|5365.9|5370.5|5364.5|5371.9|5365.9|5370.5|5364.5|1
1640092080000|2021-12-21 13:08:00|5367.6|5361.6|5364|5358|5367.6|5361.6|5364|5358|1
1640092090000|2021-12-21 13:08:10|5364.4|5358.4|5368.4|5362.4|5368.4|5362.4|5364.4|5358.4|1
1640092100000|2021-12-21 13:08:20|5368.5|5362.5|5370|5364|5370|5364|5368.5|5362.5|0
1640092110000|2021-12-21 13:08:30|5369.5|5363.5|5370.4|5364.4|5370.4|5364.4|5369.5|5363.5|0
1640092120000|2021-12-21 13:08:40|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1640092150000|2021-12-21 13:09:10|5371|5365|5371|5365|5371|5365|5371|5365|0
1640092170000|2021-12-21 13:09:30|5371.4|5365.4|5371|5365|5371.4|5365.4|5371|5365|1
1640092190000|2021-12-21 13:09:50|5371.2|5365.2|5371.5|5365.5|5371.5|5365.5|5371.2|5365.2|0
1640092220000|2021-12-21 13:10:20|5371.9|5365.9|5372|5366|5372|5366|5371.5|5365.5|0
1640092240000|2021-12-21 13:10:40|5370.5|5364.5|5370.9|5364.9|5370.9|5364.9|5370.5|5364.5|2
1640092250000|2021-12-21 13:10:50|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|5370.5|5364.5|0
1640092260000|2021-12-21 13:11:00|5370.9|5364.9|5371.9|5365.9|5371.9|5365.9|5370.9|5364.9|0
1640092270000|2021-12-21 13:11:10|5371.4|5365.4|5371.5|5365.5|5371.5|5365.5|5371.4|5365.4|0
1640092280000|2021-12-21 13:11:20|5372.4|5366.4|5374.5|5368.5|5374.5|5368.5|5372.4|5366.4|0
1640092300000|2021-12-21 13:11:40|5369|5363|5368.5|5362.5|5369|5363|5368.5|5362.5|2
1640092310000|2021-12-21 13:11:50|5368.4|5362.4|5367.9|5361.9|5368.5|5362.5|5367.9|5361.9|2
1640092320000|2021-12-21 13:12:00|5368.4|5362.4|5367.9|5361.9|5369|5363|5367.9|5361.9|1
1640092330000|2021-12-21 13:12:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|0
1640092350000|2021-12-21 13:12:30|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|0
1640092380000|2021-12-21 13:13:00|5366.4|5360.4|5366.4|5360.4|5366.5|5360.5|5366.4|5360.4|3
1640092390000|2021-12-21 13:13:10|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|2
1640092400000|2021-12-21 13:13:20|5364.2|5358.2|5359.9|5353.9|5364.5|5358.5|5359.9|5353.9|3
1640092410000|2021-12-21 13:13:30|5358.8|5352.8|5359.4|5353.4|5359.8|5353.8|5358|5352|3
1640092420000|2021-12-21 13:13:40|5359|5353|5359|5353|5359.9|5353.9|5359|5353|1
1640092430000|2021-12-21 13:13:50|5358.9|5352.9|5361.4|5355.4|5361.4|5355.4|5358.9|5352.9|1
1640092440000|2021-12-21 13:14:00|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5360.9|5354.9|0
1640092450000|2021-12-21 13:14:10|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|0
1640092460000|2021-12-21 13:14:20|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|0
1640092480000|2021-12-21 13:14:40|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|0
1640092490000|2021-12-21 13:14:50|5359.4|5353.4|5354.8|5348.8|5360.3|5354.3|5354.8|5348.8|5
1640092500000|2021-12-21 13:15:00|5352.9|5346.9|5351.4|5345.4|5353.5|5347.5|5350.9|5344.9|4
1640092510000|2021-12-21 13:15:10|5351.8|5345.8|5350.9|5344.9|5351.8|5345.8|5350.9|5344.9|0
1640092520000|2021-12-21 13:15:20|5352.8|5346.8|5352.3|5346.3|5352.8|5346.8|5351.8|5345.8|0
1640092530000|2021-12-21 13:15:30|5352.4|5346.4|5352.3|5346.3|5352.7|5346.7|5352.3|5346.3|0
1640092540000|2021-12-21 13:15:40|5352.8|5346.8|5355.8|5349.8|5356.3|5350.3|5352.8|5346.8|108
1640092550000|2021-12-21 13:15:50|5355.9|5349.9|5355.8|5349.8|5355.9|5349.9|5355.8|5349.8|1
1640092560000|2021-12-21 13:16:00|5353.8|5347.8|5354.9|5348.9|5355.9|5349.9|5353.8|5347.8|9
1640092570000|2021-12-21 13:16:10|5353.9|5347.9|5353|5347|5353.9|5347.9|5353|5347|0
1640092580000|2021-12-21 13:16:20|5353.9|5347.9|5354.4|5348.4|5354.4|5348.4|5353.6|5347.6|2
1640092590000|2021-12-21 13:16:30|5354.8|5348.8|5355.4|5349.4|5355.4|5349.4|5354.4|5348.4|0
1640092600000|2021-12-21 13:16:40|5355.5|5349.5|5354.9|5348.9|5356.4|5350.4|5354.9|5348.9|0
1640092610000|2021-12-21 13:16:50|5355.3|5349.3|5354.9|5348.9|5355.3|5349.3|5354.9|5348.9|0
1640092620000|2021-12-21 13:17:00|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5354.9|5348.9|0
1640092630000|2021-12-21 13:17:10|5354.9|5348.9|5354.8|5348.8|5354.9|5348.9|5354.4|5348.4|0
1640092650000|2021-12-21 13:17:30|5354.4|5348.4|5352.4|5346.4|5354.4|5348.4|5352.4|5346.4|4
1640092660000|2021-12-21 13:17:40|5351.5|5345.5|5350.5|5344.5|5351.5|5345.5|5350.5|5344.5|1
1640092690000|2021-12-21 13:18:10|5350.4|5344.4|5349.9|5343.9|5350.4|5344.4|5349.4|5343.4|0
1640092700000|2021-12-21 13:18:20|5349|5343|5349|5343|5349|5343|5349|5343|0
1640092720000|2021-12-21 13:18:40|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1640092730000|2021-12-21 13:18:50|5349.5|5343.5|5349.4|5343.4|5349.5|5343.5|5349.4|5343.4|0
1640092740000|2021-12-21 13:19:00|5349.5|5343.5|5357.5|5351.5|5357.5|5351.5|5349.5|5343.5|29
1640092750000|2021-12-21 13:19:10|5358.4|5352.4|5357|5351|5358.4|5352.4|5357|5351|9
1640092760000|2021-12-21 13:19:20|5357.2|5351.2|5357.5|5351.5|5357.5|5351.5|5357.2|5351.2|0
1640092780000|2021-12-21 13:19:40|5357.3|5351.3|5357.2|5351.2|5357.4|5351.4|5357.2|5351.2|53
1640092790000|2021-12-21 13:19:50|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|0
1640092800000|2021-12-21 13:20:00|5357.2|5351.2|5355.2|5349.2|5357.7|5351.7|5355.2|5349.2|1
1640092810000|2021-12-21 13:20:10|5355.7|5349.7|5354.7|5348.7|5355.7|5349.7|5354.7|5348.7|0
1640092820000|2021-12-21 13:20:20|5355.4|5349.4|5354.7|5348.7|5355.4|5349.4|5354.7|5348.7|0
1640092830000|2021-12-21 13:20:30|5355|5349|5355.5|5349.5|5355.5|5349.5|5355|5349|0
1640092850000|2021-12-21 13:20:50|5356.3|5350.3|5358.4|5352.4|5358.4|5352.4|5356.3|5350.3|75
1640092880000|2021-12-21 13:21:20|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|2
1640092890000|2021-12-21 13:21:30|5359.4|5353.4|5360.8|5354.8|5361.3|5355.3|5359.4|5353.4|0
1640092900000|2021-12-21 13:21:40|5360.9|5354.9|5361.3|5355.3|5361.3|5355.3|5360.9|5354.9|0
1640092910000|2021-12-21 13:21:50|5360.8|5354.8|5361.4|5355.4|5361.8|5355.8|5360.8|5354.8|0
1640092920000|2021-12-21 13:22:00|5361.6|5355.6|5362.1|5356.1|5362.1|5356.1|5361.6|5355.6|0
1640092930000|2021-12-21 13:22:10|5361.9|5355.9|5361.1|5355.1|5361.9|5355.9|5361.1|5355.1|4
1640092940000|2021-12-21 13:22:20|5361.4|5355.4|5361.2|5355.2|5361.4|5355.4|5361.1|5355.1|1
1640092950000|2021-12-21 13:22:30|5361.6|5355.6|5361.1|5355.1|5361.6|5355.6|5361.1|5355.1|0
1640092960000|2021-12-21 13:22:40|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|0
1640092970000|2021-12-21 13:22:50|5361.1|5355.1|5361.4|5355.4|5361.4|5355.4|5361.1|5355.1|0
1640092980000|2021-12-21 13:23:00|5361.1|5355.1|5361.4|5355.4|5361.4|5355.4|5361.1|5355.1|0
1640092990000|2021-12-21 13:23:10|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|0
1640093010000|2021-12-21 13:23:30|5362.1|5356.1|5362.6|5356.6|5362.6|5356.6|5361.9|5355.9|1
1640093030000|2021-12-21 13:23:50|5362.7|5356.7|5361.9|5355.9|5362.7|5356.7|5361.6|5355.6|4
1640093040000|2021-12-21 13:24:00|5361.6|5355.6|5362.9|5356.9|5362.9|5356.9|5361.6|5355.6|0
1640093050000|2021-12-21 13:24:10|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|1
1640093080000|2021-12-21 13:24:40|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|1
1640093090000|2021-12-21 13:24:50|5363.3|5357.3|5362.9|5356.9|5363.3|5357.3|5362.9|5356.9|2
1640093100000|2021-12-21 13:25:00|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|0
1640093110000|2021-12-21 13:25:10|5362.9|5356.9|5362.9|5356.9|5362.9|5356.9|5362.9|5356.9|0
1640093130000|2021-12-21 13:25:30|5366.4|5360.4|5367.1|5361.1|5367.1|5361.1|5366.1|5360.1|7
1640093140000|2021-12-21 13:25:40|5367.6|5361.6|5367.9|5361.9|5367.9|5361.9|5366.6|5360.6|1
1640093150000|2021-12-21 13:25:50|5368.3|5362.3|5368.4|5362.4|5368.4|5362.4|5368.3|5362.3|0
1640093160000|2021-12-21 13:26:00|5367.9|5361.9|5367.6|5361.6|5368.4|5362.4|5367.6|5361.6|2
1640093170000|2021-12-21 13:26:10|5367.7|5361.7|5367.1|5361.1|5367.7|5361.7|5367.1|5361.1|1
1640093190000|2021-12-21 13:26:30|5367.8|5361.8|5367.9|5361.9|5367.9|5361.9|5367.8|5361.8|1
1640093200000|2021-12-21 13:26:40|5368.1|5362.1|5368.4|5362.4|5368.4|5362.4|5368.1|5362.1|0
1640093210000|2021-12-21 13:26:50|5368.6|5362.6|5368.6|5362.6|5369.1|5363.1|5368.6|5362.6|3
1640093220000|2021-12-21 13:27:00|5368.7|5362.7|5365.6|5359.6|5368.7|5362.7|5365.6|5359.6|8
1640093240000|2021-12-21 13:27:20|5365.9|5359.9|5366.1|5360.1|5366.1|5360.1|5365.9|5359.9|4
1640093250000|2021-12-21 13:27:30|5367.8|5361.8|5366.2|5360.2|5367.8|5361.8|5366.1|5360.1|0
1640093260000|2021-12-21 13:27:40|5366.6|5360.6|5367.1|5361.1|5367.1|5361.1|5366.6|5360.6|0
1640093270000|2021-12-21 13:27:50|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|1
1640093280000|2021-12-21 13:28:00|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|0
1640093290000|2021-12-21 13:28:10|5366.4|5360.4|5366.1|5360.1|5366.4|5360.4|5366.1|5360.1|0
1640093330000|2021-12-21 13:28:50|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|1
1640093340000|2021-12-21 13:29:00|5366.6|5360.6|5369.4|5363.4|5370.3|5364.3|5366.6|5360.6|7
1640093350000|2021-12-21 13:29:10|5369.2|5363.2|5368.1|5362.1|5369.6|5363.6|5368.1|5362.1|2
1640093360000|2021-12-21 13:29:20|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|0
1640093370000|2021-12-21 13:29:30|5368.1|5362.1|5369.1|5363.1|5369.6|5363.6|5368.1|5362.1|1
1640093380000|2021-12-21 13:29:40|5368.7|5362.7|5368.1|5362.1|5368.7|5362.7|5368.1|5362.1|3
1640093390000|2021-12-21 13:29:50|5368.6|5362.6|5367.1|5361.1|5368.6|5362.6|5367.1|5361.1|2
1640093400000|2021-12-21 13:30:00|||||||||9
1640093410000|2021-12-21 13:30:10|5367.2|5361.2|5367.6|5361.6|5367.6|5361.6|5367.2|5361.2|0
1640093420000|2021-12-21 13:30:20|5367.2|5361.2|5367.4|5361.4|5367.6|5361.6|5367.2|5361.2|1
1640093440000|2021-12-21 13:30:40|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|3
1640093450000|2021-12-21 13:30:50|5366.1|5360.1|5364.6|5358.6|5366.1|5360.1|5364.1|5358.1|6
1640093460000|2021-12-21 13:31:00|5364.8|5358.8|5367.3|5361.3|5367.3|5361.3|5364.8|5358.8|2
1640093470000|2021-12-21 13:31:10|5367.4|5361.4|5366.9|5360.9|5367.6|5361.6|5366.4|5360.4|2
1640093480000|2021-12-21 13:31:20|5367.7|5361.7|5366.4|5360.4|5367.7|5361.7|5366.4|5360.4|1
1640093490000|2021-12-21 13:31:30|5366.3|5360.3|5366.6|5360.6|5366.6|5360.6|5365.9|5359.9|0
1640093500000|2021-12-21 13:31:40|5367.1|5361.1|5365.9|5359.9|5367.1|5361.1|5365.9|5359.9|1
1640093510000|2021-12-21 13:31:50|5366.1|5360.1|5366.4|5360.4|5366.7|5360.7|5366.1|5360.1|1
1640093520000|2021-12-21 13:32:00|5366.6|5360.6|5366.4|5360.4|5367.4|5361.4|5366.4|5360.4|16
1640093530000|2021-12-21 13:32:10|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|5366.1|5360.1|0
1640093540000|2021-12-21 13:32:20|||||||||1
1640093550000|2021-12-21 13:32:30|5366.6|5360.6|5367.1|5361.1|5367.1|5361.1|5366.6|5360.6|0
1640093560000|2021-12-21 13:32:40|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|0
1640093570000|2021-12-21 13:32:50|5367.2|5361.2|5366.4|5360.4|5367.2|5361.2|5365.9|5359.9|3
1640093580000|2021-12-21 13:33:00|5365.9|5359.9|5365.6|5359.6|5365.9|5359.9|5365.6|5359.6|0
1640093610000|2021-12-21 13:33:30|5365.9|5359.9|5366.4|5360.4|5366.4|5360.4|5365.9|5359.9|1
1640093630000|2021-12-21 13:33:50|5366.1|5360.1|5367.1|5361.1|5367.1|5361.1|5366.1|5360.1|0
1640093640000|2021-12-21 13:34:00|5367.2|5361.2|5366.1|5360.1|5367.2|5361.2|5366.1|5360.1|2
1640093660000|2021-12-21 13:34:20|5366.4|5360.4|5366.6|5360.6|5366.6|5360.6|5366.4|5360.4|1
1640093670000|2021-12-21 13:34:30|5366.7|5360.7|5366.1|5360.1|5367.1|5361.1|5366.1|5360.1|2
1640093690000|2021-12-21 13:34:50|5365.6|5359.6|5363.2|5357.2|5365.9|5359.9|5362.8|5356.8|49
1640093700000|2021-12-21 13:35:00|5363.6|5357.6|5364.1|5358.1|5364.1|5358.1|5363.2|5357.2|0
1640093710000|2021-12-21 13:35:10|5363.9|5357.9|5362.1|5356.1|5363.9|5357.9|5361.2|5355.2|3
1640093720000|2021-12-21 13:35:20|5362.6|5356.6|5362.7|5356.7|5362.7|5356.7|5362.6|5356.6|0
1640093730000|2021-12-21 13:35:30|5364.2|5358.2|5363.7|5357.7|5366.2|5360.2|5363.7|5357.7|11
1640093750000|2021-12-21 13:35:50|5363.8|5357.8|5364.2|5358.2|5364.2|5358.2|5363.8|5357.8|0
1640093770000|2021-12-21 13:36:10|5364.3|5358.3|5366.8|5360.8|5366.8|5360.8|5364.3|5358.3|2
1640093780000|2021-12-21 13:36:20|5367.2|5361.2|5366.8|5360.8|5367.7|5361.7|5366.8|5360.8|2
1640093790000|2021-12-21 13:36:30|5367.2|5361.2|5366.3|5360.3|5367.2|5361.2|5365.2|5359.2|7
1640093800000|2021-12-21 13:36:40|5365.8|5359.8|5366.2|5360.2|5366.2|5360.2|5365.8|5359.8|0
1640093810000|2021-12-21 13:36:50|5366.7|5360.7|5364.3|5358.3|5366.7|5360.7|5364.3|5358.3|2
1640093820000|2021-12-21 13:37:00|5365.1|5359.1|5365.7|5359.7|5366.1|5360.1|5365.1|5359.1|1
1640093830000|2021-12-21 13:37:10|5365.3|5359.3|5364.8|5358.8|5365.3|5359.3|5364.8|5358.8|1
1640093840000|2021-12-21 13:37:20|5364.4|5358.4|5364.7|5358.7|5364.7|5358.7|5364.2|5358.2|1
1640093850000|2021-12-21 13:37:30|5365.1|5359.1|5364.7|5358.7|5365.7|5359.7|5364.3|5358.3|1
1640093860000|2021-12-21 13:37:40|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|0
1640093870000|2021-12-21 13:37:50|5365.3|5359.3|5364.3|5358.3|5365.7|5359.7|5364.3|5358.3|1
1640093880000|2021-12-21 13:38:00|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|5365.1|5359.1|0
1640093890000|2021-12-21 13:38:10|5364.8|5358.8|5363.3|5357.3|5364.8|5358.8|5363.3|5357.3|0
1640093900000|2021-12-21 13:38:20|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|5362.8|5356.8|1
1640093910000|2021-12-21 13:38:30|5364.3|5358.3|5364.7|5358.7|5364.7|5358.7|5363.8|5357.8|3
1640093920000|2021-12-21 13:38:40|5364.3|5358.3|5367.1|5361.1|5367.1|5361.1|5364.3|5358.3|7
1640093930000|2021-12-21 13:38:50|5369.1|5363.1|5369.7|5363.7|5369.7|5363.7|5369.1|5363.1|2
1640093940000|2021-12-21 13:39:00|5372.8|5366.8|5372.1|5366.1|5374.8|5368.8|5371.7|5365.7|8
1640093950000|2021-12-21 13:39:10|5371.3|5365.3|5373.6|5367.6|5373.6|5367.6|5371.3|5365.3|2
1640093960000|2021-12-21 13:39:20|5373.1|5367.1|5372.2|5366.2|5373.1|5367.1|5372.2|5366.2|0
1640093970000|2021-12-21 13:39:30|5372.6|5366.6|5375.6|5369.6|5375.6|5369.6|5372.6|5366.6|2
1640093980000|2021-12-21 13:39:40|5375.7|5369.7|5376.2|5370.2|5376.2|5370.2|5375.7|5369.7|1
1640093990000|2021-12-21 13:39:50|5376.6|5370.6|5377.6|5371.6|5377.8|5371.8|5376.6|5370.6|4
1640094000000|2021-12-21 13:40:00|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|2
1640094010000|2021-12-21 13:40:10|5376.6|5370.6|5376.7|5370.7|5378.1|5372.1|5376.6|5370.6|0
1640094020000|2021-12-21 13:40:20|5376.8|5370.8|5377.6|5371.6|5377.6|5371.6|5376.8|5370.8|1
1640094030000|2021-12-21 13:40:30|5378.2|5372.2|5379.8|5373.8|5379.8|5373.8|5378.2|5372.2|3
1640094040000|2021-12-21 13:40:40|5379.2|5373.2|5380.6|5374.6|5380.6|5374.6|5379.1|5373.1|3
1640094050000|2021-12-21 13:40:50|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1640094060000|2021-12-21 13:41:00|5381.1|5375.1|5381.7|5375.7|5381.7|5375.7|5381.1|5375.1|4
1640094080000|2021-12-21 13:41:20|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|1
1640094090000|2021-12-21 13:41:30|5380.9|5374.9|5381.2|5375.2|5381.2|5375.2|5380.7|5374.7|1
1640094100000|2021-12-21 13:41:40|5380.7|5374.7|5380.5|5374.5|5381.7|5375.7|5380.5|5374.5|5
1640094110000|2021-12-21 13:41:50|5379.7|5373.7|5379.6|5373.6|5380.1|5374.1|5379.6|5373.6|3
1640094120000|2021-12-21 13:42:00|5379.7|5373.7|5379.7|5373.7|5379.8|5373.8|5379.7|5373.7|1
1640094140000|2021-12-21 13:42:20|5376.7|5370.7|5375.7|5369.7|5377.2|5371.2|5375.7|5369.7|7
1640094150000|2021-12-21 13:42:30|5375.3|5369.3|5375.2|5369.2|5375.3|5369.3|5375.2|5369.2|0
1640094160000|2021-12-21 13:42:40|5375.3|5369.3|5376.2|5370.2|5376.2|5370.2|5375.3|5369.3|0
1640094180000|2021-12-21 13:43:00|5374.2|5368.2|5374.7|5368.7|5374.7|5368.7|5374.2|5368.2|3
1640094190000|2021-12-21 13:43:10|5374.6|5368.6|5375.7|5369.7|5375.7|5369.7|5374.2|5368.2|0
1640094210000|2021-12-21 13:43:30|5376.1|5366.1|5373.1|5367.1|5376.4|5368.7|5373.1|5366.1|3
1640094220000|2021-12-21 13:43:40|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|0
1640094230000|2021-12-21 13:43:50|5374.7|5368.7|5375.6|5369.6|5375.6|5369.6|5374.7|5368.7|9
1640094240000|2021-12-21 13:44:00|5376.2|5370.2|5376.1|5370.1|5376.6|5370.6|5376.1|5370.1|1
1640094250000|2021-12-21 13:44:10|5374.6|5364.6|5369.9|5359.9|5374.6|5364.6|5369.6|5357.6|116
1640094260000|2021-12-21 13:44:20|5372.6|5357.6|5367.6|5361.6|5372.6|5361.6|5366.6|5357.1|12
1640094270000|2021-12-21 13:44:30|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|0
1640094280000|2021-12-21 13:44:40|5376|5361|5375.6|5360.6|5376|5362.5|5372.5|5360.2|3
1640094290000|2021-12-21 13:44:50|5372.1|5362.1|5370.1|5364.1|5372.1|5364.1|5370.1|5362.1|0
1640097000000|2021-12-21 14:30:00|5376.6|5361.6|5370.6|5364.6|5376.6|5369.7|5368.2|5360.7|353
1640097010000|2021-12-21 14:30:10|5370.7|5364.7|5372.7|5366.7|5374.2|5368.2|5366.2|5360.2|126
1640097020000|2021-12-21 14:30:20|5374.2|5368.2|5373.7|5367.7|5374.2|5368.2|5371.2|5365.2|25
1640097030000|2021-12-21 14:30:30|5374.1|5368.1|5375.7|5369.7|5375.7|5369.7|5370.2|5364.2|5
1640097040000|2021-12-21 14:30:40|5375.8|5369.8|5374.2|5368.2|5375.8|5369.8|5374.2|5368.2|12
1640097050000|2021-12-21 14:30:50|5373.8|5367.8|5376.2|5370.2|5376.2|5370.2|5372.6|5366.6|5
1640097060000|2021-12-21 14:31:00|5379.2|5373.2|5380.6|5374.6|5381.7|5375.7|5379.2|5373.2|9
1640097070000|2021-12-21 14:31:10|5381.7|5375.7|5380.2|5374.2|5390.2|5384.2|5380.2|5374.2|26
1640097080000|2021-12-21 14:31:20|5379.2|5373.2|5387.3|5381.3|5387.3|5381.3|5379.2|5373.2|109
1640097090000|2021-12-21 14:31:30|5387.7|5381.7|5386.1|5380.1|5387.7|5381.7|5385.1|5379.1|121
1640097100000|2021-12-21 14:31:40|5386.5|5380.5|5385.5|5379.5|5389.4|5383.4|5385.1|5379.1|19
1640097110000|2021-12-21 14:31:50|5385.6|5379.6|5385.1|5379.1|5388.6|5382.6|5385.1|5379.1|14
1640097120000|2021-12-21 14:32:00|5384.6|5378.6|5381.6|5375.6|5384.6|5378.6|5375.1|5369.1|12
1640097130000|2021-12-21 14:32:10|5382|5376|5372|5366|5382|5376|5370.5|5364.5|22
1640097140000|2021-12-21 14:32:20|5371.2|5365.2|5376.9|5370.9|5376.9|5370.9|5370.5|5364.5|9
1640097150000|2021-12-21 14:32:30|5377.4|5371.4|5380|5374|5381.5|5375.5|5377.4|5371.4|5
1640097160000|2021-12-21 14:32:40|5379.9|5373.9|5374|5368|5380|5374|5374|5368|4
1640097170000|2021-12-21 14:32:50|5373|5367|5374.4|5368.4|5374.5|5368.5|5372|5366|7
1640097180000|2021-12-21 14:33:00|5374.5|5368.5|5381.1|5375.1|5381.1|5375.1|5374.5|5368.5|6
1640097190000|2021-12-21 14:33:10|5382.5|5376.5|5388|5382|5389.6|5383.6|5382.5|5376.5|25
1640097200000|2021-12-21 14:33:20|5388.5|5382.5|5387.9|5381.9|5388.5|5382.5|5386.9|5380.9|2
1640097210000|2021-12-21 14:33:30|5387.5|5381.5|5403.5|5397.5|5406.9|5399.5|5386.6|5380.6|24
1640097220000|2021-12-21 14:33:40|5404.5|5398.5|5400.4|5394.4|5407.5|5401.5|5400|5394|28
1640097230000|2021-12-21 14:33:50|5400.5|5394.5|5398|5392|5401.5|5395.5|5397.1|5391.1|4
1640097240000|2021-12-21 14:34:00|5398.5|5392.5|5399.5|5393.5|5401.1|5395.1|5397.6|5391.6|16
1640097250000|2021-12-21 14:34:10|5399|5393|5395.1|5389.1|5399|5393|5395.1|5389.1|4
1640097260000|2021-12-21 14:34:20|5395|5389|5392.5|5386.5|5395.5|5389.5|5391.6|5385.6|3
1640097270000|2021-12-21 14:34:30|5393|5387|5388.9|5382.9|5393|5387|5388|5382|1
1640097280000|2021-12-21 14:34:40|5387.7|5381.7|5396.4|5390.4|5396.4|5390.4|5387.7|5381.7|15
1640097290000|2021-12-21 14:34:50|5395.9|5389.9|5394.5|5388.5|5395.9|5389.9|5392|5386|3
1640097300000|2021-12-21 14:35:00|5394.9|5388.9|5388.4|5382.4|5395.4|5389.4|5388.4|5382.4|5
1640097310000|2021-12-21 14:35:10|5388.5|5382.5|5392.5|5386.5|5392.5|5386.5|5388.1|5382.1|6
1640097320000|2021-12-21 14:35:20|5392.9|5386.9|5394.5|5388.5|5394.5|5388.5|5392.9|5386.9|3
1640097330000|2021-12-21 14:35:30|5394.6|5388.6|5393.4|5387.4|5395.6|5389.6|5393.4|5387.4|2
1640097340000|2021-12-21 14:35:40|5393|5387|5391.5|5385.5|5393|5387|5391|5385|0
1640097350000|2021-12-21 14:35:50|5391.9|5385.9|5390|5384|5391.9|5385.9|5389.5|5383.5|11
1640097360000|2021-12-21 14:36:00|5389.9|5383.9|5402.4|5396.4|5402.4|5396.4|5389.9|5383.9|18
1640097370000|2021-12-21 14:36:10|5403.1|5397.1|5404.5|5398.5|5405.5|5399.5|5403.1|5397.1|8
1640097380000|2021-12-21 14:36:20|5404.1|5398.1|5400|5394|5404.1|5398.1|5399|5393|11
1640097390000|2021-12-21 14:36:30|5399.9|5393.9|5399.6|5393.6|5403.5|5397.5|5398.1|5392.1|4
1640097400000|2021-12-21 14:36:40|5400|5394|5401.1|5395.1|5401.1|5395.1|5400|5394|4
1640097410000|2021-12-21 14:36:50|5401|5395|5400.6|5394.6|5401|5395|5400.6|5394.6|0
1640097420000|2021-12-21 14:37:00|5400.5|5394.5|5405|5399|5405|5399|5397.5|5391.5|57
1640097430000|2021-12-21 14:37:10|5405.5|5399.5|5403.9|5397.9|5406.5|5400.5|5402.5|5396.5|12
1640097440000|2021-12-21 14:37:20|5403.4|5397.4|5404.4|5398.4|5404.4|5398.4|5403.4|5397.4|2
1640097450000|2021-12-21 14:37:30|5403.2|5397.2|5401.4|5395.4|5403.5|5397.5|5399.5|5393.5|3
1640097460000|2021-12-21 14:37:40|5400.9|5394.9|5404.9|5398.9|5405.9|5399.9|5400.5|5394.5|37
1640097470000|2021-12-21 14:37:50|5404.5|5398.5|5403.4|5397.4|5404.5|5398.5|5403.4|5397.4|3
1640097480000|2021-12-21 14:38:00|5403|5397|5406.4|5400.4|5406.5|5400.5|5403|5397|13
1640097490000|2021-12-21 14:38:10|5406|5400|5406.8|5400.8|5406.8|5400.8|5404.5|5398.5|2
1640097500000|2021-12-21 14:38:20|5406.3|5400.3|5403|5397|5406.3|5400.3|5402.6|5396.6|3
1640097510000|2021-12-21 14:38:30|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|0
1640097520000|2021-12-21 14:38:40|5404.9|5398.9|5404.5|5398.5|5406|5400|5404.5|5398.5|0
1640097530000|2021-12-21 14:38:50|5403.1|5397.1|5406.1|5400.1|5406.5|5400.5|5402.4|5396.4|99
1640097540000|2021-12-21 14:39:00|5407.6|5401.6|5412.4|5406.4|5412.9|5406.9|5407.6|5401.6|22
1640097550000|2021-12-21 14:39:10|5413|5407|5410|5404|5415.4|5409.4|5409.5|5403.5|21
1640097560000|2021-12-21 14:39:20|5410.5|5404.5|5406|5400|5410.5|5404.5|5406|5400|106
1640097570000|2021-12-21 14:39:30|5406.6|5400.6|5403.9|5397.9|5406.6|5400.6|5403.6|5397.6|28
1640097580000|2021-12-21 14:39:40|5403.5|5397.5|5404.1|5398.1|5405.5|5399.5|5403.5|5397.5|1
1640097590000|2021-12-21 14:39:50|5404|5398|5399.6|5393.6|5404|5398|5399.5|5393.5|41
1640097600000|2021-12-21 14:40:00|5400.1|5394.1|5400.7|5394.7|5400.9|5394.9|5399.5|5393.5|97
1640097610000|2021-12-21 14:40:10|5400.1|5394.1|5398.7|5392.7|5400.3|5394.3|5398.7|5392.7|4
1640097620000|2021-12-21 14:40:20|5398.8|5392.8|5401.8|5395.8|5402.7|5396.7|5396.6|5390.6|21
1640097630000|2021-12-21 14:40:30|5400.3|5394.3|5398.2|5392.2|5400.8|5394.8|5397.2|5391.2|2
1640097640000|2021-12-21 14:40:40|5397.8|5391.8|5400.7|5394.7|5400.7|5394.7|5397.8|5391.8|27
1640097650000|2021-12-21 14:40:50|5401.2|5395.2|5405.3|5399.3|5405.8|5399.8|5400.2|5394.2|6
1640097660000|2021-12-21 14:41:00|5405.7|5399.7|5407.2|5401.2|5408.2|5402.2|5404.7|5398.7|5
1640097670000|2021-12-21 14:41:10|5407.7|5401.7|5404.2|5398.2|5407.7|5401.7|5404.2|5398.2|6
1640097680000|2021-12-21 14:41:20|5404.8|5398.8|5405.2|5399.2|5405.2|5399.2|5404.8|5398.8|2
1640097690000|2021-12-21 14:41:30|5405.6|5399.6|5406.7|5400.7|5407.6|5401.6|5404.2|5398.2|2
1640097700000|2021-12-21 14:41:40|5407.2|5401.2|5406.7|5400.7|5407.2|5401.2|5406.7|5400.7|0
1640097710000|2021-12-21 14:41:50|5407.2|5401.2|5410.1|5404.1|5410.1|5404.1|5407.2|5401.2|25
1640097720000|2021-12-21 14:42:00|5408.9|5402.9|5405.7|5399.7|5408.9|5402.9|5405.7|5399.7|10
1640097730000|2021-12-21 14:42:10|5405.2|5399.2|5403.7|5397.7|5405.2|5399.2|5403.2|5397.2|3
1640097740000|2021-12-21 14:42:20|5403.9|5397.9|5404.2|5398.2|5404.7|5398.7|5403.7|5397.7|3
1640097750000|2021-12-21 14:42:30|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|19
1640097760000|2021-12-21 14:42:40|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5401.8|5395.8|3
1640097770000|2021-12-21 14:42:50|5402.2|5396.2|5401.7|5395.7|5402.2|5396.2|5401.7|5395.7|2
1640097780000|2021-12-21 14:43:00|5403.8|5397.8|5405.2|5399.2|5405.2|5399.2|5403.7|5397.7|2
1640097790000|2021-12-21 14:43:10|5405.8|5399.8|5403.9|5397.9|5405.8|5399.8|5402.3|5396.3|1
1640097800000|2021-12-21 14:43:20|5404.3|5398.3|5404.8|5398.8|5406.2|5400.2|5404.3|5398.3|3
1640097810000|2021-12-21 14:43:30|5406.2|5400.2|5409.1|5403.1|5409.6|5403.6|5406.2|5400.2|1
1640097820000|2021-12-21 14:43:40|5406.8|5400.8|5406.7|5400.7|5406.8|5400.8|5405.3|5399.3|4
1640097830000|2021-12-21 14:43:50|5405.7|5399.7|5402.7|5396.7|5405.7|5399.7|5402.2|5396.2|24
1640097840000|2021-12-21 14:44:00|5403.2|5397.2|5402.2|5396.2|5404.2|5398.2|5402.2|5396.2|3
1640097850000|2021-12-21 14:44:10|5398.8|5392.8|5399.3|5393.3|5400.2|5394.2|5397.3|5391.3|15
1640097860000|2021-12-21 14:44:20|5399.7|5393.7|5400.7|5394.7|5400.7|5394.7|5396.3|5390.3|17
1640097870000|2021-12-21 14:44:30|5401.2|5395.2|5400.8|5394.8|5402.1|5396.1|5400.7|5394.7|1
1640097880000|2021-12-21 14:44:40|5401.2|5395.2|5404.2|5398.2|5404.2|5398.2|5401.2|5395.2|0
1640097890000|2021-12-21 14:44:50|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.2|5397.2|3
1640097900000|2021-12-21 14:45:00|5402.3|5396.3|5404.2|5398.2|5404.2|5398.2|5402.2|5396.2|1
1640097910000|2021-12-21 14:45:10|5404.7|5398.7|5404.7|5398.7|5405.7|5399.7|5404.2|5398.2|1
1640097920000|2021-12-21 14:45:20|5405.7|5399.7|5408.6|5402.6|5408.7|5402.7|5405.7|5399.7|3
1640097930000|2021-12-21 14:45:30|5408.7|5402.7|5409.6|5403.6|5409.6|5403.6|5408.7|5402.7|3
1640097940000|2021-12-21 14:45:40|5409.1|5403.1|5408.1|5402.1|5409.1|5403.1|5408.1|5402.1|1
1640097950000|2021-12-21 14:45:50|5407.7|5401.7|5405.2|5399.2|5407.7|5401.7|5405.2|5399.2|2
1640097960000|2021-12-21 14:46:00|5404.8|5398.8|5399.3|5393.3|5404.8|5398.8|5397.7|5391.7|5
1640097970000|2021-12-21 14:46:10|5399.7|5393.7|5400.7|5394.7|5401.7|5395.7|5398.3|5392.3|0
1640097980000|2021-12-21 14:46:20|5401.2|5395.2|5400.7|5394.7|5401.8|5395.8|5400.7|5394.7|0
1640097990000|2021-12-21 14:46:30|5399.8|5393.8|5399.7|5393.7|5399.8|5393.8|5399.7|5393.7|2
1640098000000|2021-12-21 14:46:40|5399.1|5393.1|5401.1|5395.1|5401.2|5395.2|5399.1|5393.1|1
1640098010000|2021-12-21 14:46:50|5400.7|5394.7|5401.2|5395.2|5402.1|5396.1|5400.7|5394.7|2
1640098020000|2021-12-21 14:47:00|5400.2|5394.2|5400.2|5394.2|5401.2|5395.2|5399.8|5393.8|0
1640098030000|2021-12-21 14:47:10|5399.7|5393.7|5397.7|5391.7|5399.7|5393.7|5397.7|5391.7|2
1640098040000|2021-12-21 14:47:20|5397.6|5391.6|5397.2|5391.2|5397.6|5391.6|5396.2|5390.2|1
1640098050000|2021-12-21 14:47:30|5397.3|5391.3|5400.7|5394.7|5400.7|5394.7|5396.7|5390.7|2
1640098060000|2021-12-21 14:47:40|5400.8|5394.8|5400.7|5394.7|5401.7|5395.7|5400.7|5394.7|1
1640098070000|2021-12-21 14:47:50|5400.8|5394.8|5400.2|5394.2|5401.2|5395.2|5399.7|5393.7|3
1640098080000|2021-12-21 14:48:00|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|0
1640098090000|2021-12-21 14:48:10|5400.2|5394.2|5400.7|5394.7|5403.6|5397.6|5400.2|5394.2|0
1640098100000|2021-12-21 14:48:20|5399.2|5393.2|5399.7|5393.7|5400.2|5394.2|5399.2|5393.2|1
1640098110000|2021-12-21 14:48:30|5399.8|5393.8|5399.7|5393.7|5399.8|5393.8|5399.3|5393.3|0
1640098120000|2021-12-21 14:48:40|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5396.7|5390.7|16
1640098130000|2021-12-21 14:48:50|5400.2|5394.2|5399.3|5393.3|5400.2|5394.2|5398.7|5392.7|4
1640098140000|2021-12-21 14:49:00|5398.8|5392.8|5399.7|5393.7|5399.8|5393.8|5398.8|5392.8|2
1640098150000|2021-12-21 14:49:10|5399.8|5393.8|5400.7|5394.7|5401.1|5395.1|5399.7|5393.7|1
1640098160000|2021-12-21 14:49:20|5401.1|5395.1|5402.7|5396.7|5402.7|5396.7|5401.1|5395.1|0
1640098170000|2021-12-21 14:49:30|5402.6|5396.6|5401.7|5395.7|5402.7|5396.7|5401.7|5395.7|0
1640098180000|2021-12-21 14:49:40|5401.3|5395.3|5401.7|5395.7|5401.7|5395.7|5400.7|5394.7|0
1640098190000|2021-12-21 14:49:50|5402.2|5396.2|5402.7|5396.7|5402.7|5396.7|5402.2|5396.2|2
1640098200000|2021-12-21 14:50:00|5402.2|5396.2|5402.7|5396.7|5402.7|5396.7|5402.2|5396.2|3
1640098210000|2021-12-21 14:50:10|5401.2|5395.2|5401.7|5395.7|5402.7|5396.7|5401.2|5395.2|1
1640098220000|2021-12-21 14:50:20|5401.6|5395.6|5404.2|5398.2|5405|5399|5401.3|5395.3|15
1640098230000|2021-12-21 14:50:30|5404.7|5398.7|5405.1|5399.1|5405.7|5399.7|5404.6|5398.6|2
1640098240000|2021-12-21 14:50:40|5404.7|5398.7|5404.8|5398.8|5405.2|5399.2|5404.4|5398.4|0
1640098250000|2021-12-21 14:50:50|5405.2|5399.2|5404.7|5398.7|5405.2|5399.2|5403.7|5397.7|5
1640098260000|2021-12-21 14:51:00|5404.2|5398.2|5407.1|5401.1|5407.6|5401.6|5403.8|5397.8|12
1640098270000|2021-12-21 14:51:10|5406.6|5400.6|5408.1|5402.1|5409.6|5403.6|5406.6|5400.6|9
1640098280000|2021-12-21 14:51:20|5407.6|5401.6|5403.7|5397.7|5408.1|5402.1|5403.7|5397.7|5
1640098290000|2021-12-21 14:51:30|5402.8|5396.8|5401.7|5395.7|5402.8|5396.8|5400.8|5394.8|6
1640098300000|2021-12-21 14:51:40|5400.7|5394.7|5401.2|5395.2|5401.2|5395.2|5400.3|5394.3|1
1640098310000|2021-12-21 14:51:50|5400.8|5394.8|5398.7|5392.7|5401.7|5395.7|5395.3|5389.3|17
1640098320000|2021-12-21 14:52:00|5398.8|5392.8|5396.8|5390.8|5398.8|5392.8|5396.8|5390.8|1
1640098330000|2021-12-21 14:52:10|5398.8|5392.8|5401.7|5395.7|5401.7|5395.7|5398.3|5392.3|10
1640098340000|2021-12-21 14:52:20|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|0
1640098350000|2021-12-21 14:52:30|5401.7|5395.7|5403.3|5397.3|5403.3|5397.3|5401.7|5395.7|2
1640098360000|2021-12-21 14:52:40|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1640098370000|2021-12-21 14:52:50|5402.7|5396.7|5400.7|5394.7|5403.3|5397.3|5400.7|5394.7|5
1640098380000|2021-12-21 14:53:00|5400.8|5394.8|5402.2|5396.2|5402.2|5396.2|5400.8|5394.8|3
1640098390000|2021-12-21 14:53:10|5402.1|5396.1|5401.8|5395.8|5403.7|5397.7|5401.3|5395.3|2
1640098400000|2021-12-21 14:53:20|5401.7|5395.7|5396.2|5390.2|5401.7|5395.7|5396.2|5390.2|5
1640098410000|2021-12-21 14:53:30|5395.7|5389.7|5399.2|5393.2|5399.2|5393.2|5395.3|5389.3|4
1640098420000|2021-12-21 14:53:40|5399.1|5393.1|5399.7|5393.7|5399.7|5393.7|5399.1|5393.1|10
1640098430000|2021-12-21 14:53:50|5398.7|5392.7|5398.3|5392.3|5398.7|5392.7|5397.7|5391.7|0
1640098440000|2021-12-21 14:54:00|5398.2|5392.2|5399.2|5393.2|5399.3|5393.3|5396.8|5390.8|20
1640098450000|2021-12-21 14:54:10|5399.3|5393.3|5398.8|5392.8|5399.7|5393.7|5398.8|5392.8|0
1640098460000|2021-12-21 14:54:20|5399.7|5393.7|5401.7|5395.7|5401.7|5395.7|5399.7|5393.7|0
1640098470000|2021-12-21 14:54:30|5401.3|5395.3|5400.8|5394.8|5401.3|5395.3|5400.1|5394.1|2
1640098480000|2021-12-21 14:54:40|5401.3|5395.3|5402.3|5396.3|5402.7|5396.7|5401.3|5395.3|0
1640098490000|2021-12-21 14:54:50|5401.9|5395.9|5402.7|5396.7|5402.7|5396.7|5401.9|5395.9|2
1640098500000|2021-12-21 14:55:00|5402.6|5396.6|5400.7|5394.7|5402.6|5396.6|5400.2|5394.2|4
1640098510000|2021-12-21 14:55:10|5400.3|5394.3|5396.7|5390.7|5400.3|5394.3|5396.7|5390.7|1
1640098520000|2021-12-21 14:55:20|5396.2|5390.2|5393.2|5387.2|5396.2|5390.2|5392.8|5386.8|4
1640098530000|2021-12-21 14:55:30|5394.3|5388.3|5395.3|5389.3|5395.8|5389.8|5392.8|5386.8|0
1640098540000|2021-12-21 14:55:40|5395.2|5389.2|5395.7|5389.7|5396.3|5390.3|5394.3|5388.3|0
1640098550000|2021-12-21 14:55:50|5396.3|5390.3|5397.7|5391.7|5397.7|5391.7|5396.3|5390.3|0
1640098560000|2021-12-21 14:56:00|5397.6|5391.6|5397.8|5391.8|5400.7|5394.7|5397.3|5391.3|6
1640098570000|2021-12-21 14:56:10|5398.2|5392.2|5394.3|5388.3|5398.7|5392.7|5394.3|5388.3|1
1640098580000|2021-12-21 14:56:20|5394.2|5388.2|5392.7|5386.7|5394.2|5388.2|5392.7|5386.7|0
1640098590000|2021-12-21 14:56:30|5392.8|5386.8|5392.7|5386.7|5392.8|5386.8|5392.7|5386.7|3
1640098600000|2021-12-21 14:56:40|5389.7|5383.7|5390.7|5384.7|5391.2|5385.2|5389.7|5383.7|0
1640098610000|2021-12-21 14:56:50|5389.7|5383.7|5389.7|5383.7|5390.7|5384.7|5389.7|5383.7|0
1640098620000|2021-12-21 14:57:00|5389.2|5383.2|5391.7|5385.7|5393.6|5387.6|5389.2|5383.2|0
1640098630000|2021-12-21 14:57:10|5392.9|5386.9|5386.8|5380.8|5393.7|5387.7|5386.8|5380.8|5
1640098640000|2021-12-21 14:57:20|5384.2|5378.2|5385.3|5379.3|5387.2|5381.2|5384.2|5378.2|12
1640098650000|2021-12-21 14:57:30|5385.2|5379.2|5388.7|5382.7|5388.7|5382.7|5382.2|5376.2|6
1640098660000|2021-12-21 14:57:40|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|2
1640098670000|2021-12-21 14:57:50|5387.8|5381.8|5388.3|5382.3|5388.3|5382.3|5387.8|5381.8|2
1640098680000|2021-12-21 14:58:00|5388.2|5382.2|5392.1|5386.1|5392.1|5386.1|5388.2|5382.2|17
1640098690000|2021-12-21 14:58:10|5392.2|5386.2|5393.3|5387.3|5394.7|5388.7|5392.2|5386.2|11
1640098700000|2021-12-21 14:58:20|5393.2|5387.2|5394.8|5388.8|5394.8|5388.8|5391.2|5385.2|30
1640098710000|2021-12-21 14:58:30|5394.2|5388.2|5400.7|5394.7|5400.7|5394.7|5394.2|5388.2|22
1640098720000|2021-12-21 14:58:40|5399.7|5393.7|5400.7|5394.7|5400.7|5394.7|5399.7|5393.7|2
1640098730000|2021-12-21 14:58:50|5398.7|5392.7|5395.2|5389.2|5398.7|5392.7|5395.2|5389.2|3
1640098740000|2021-12-21 14:59:00|5394.7|5388.7|5398.7|5392.7|5398.7|5392.7|5394.7|5388.7|11
1640098750000|2021-12-21 14:59:10|5398.6|5392.6|5400.2|5394.2|5400.3|5394.3|5398.6|5392.6|0
1640098760000|2021-12-21 14:59:20|5400.1|5394.1|5396.8|5390.8|5400.7|5394.7|5396.8|5390.8|1
1640098770000|2021-12-21 14:59:30|5396.9|5390.9|5399.2|5393.2|5399.2|5393.2|5396.9|5390.9|1
1640098780000|2021-12-21 14:59:40|5399.1|5393.1|5397.7|5391.7|5399.1|5393.1|5397.7|5391.7|0
1640098790000|2021-12-21 14:59:50|5394.7|5388.7|5395.2|5389.2|5395.8|5389.8|5394.7|5388.7|130
1640098800000|2021-12-21 15:00:00|5395.7|5389.7|5394.7|5388.7|5397.2|5391.2|5393.8|5387.8|119
1640098810000|2021-12-21 15:00:10|5395.3|5389.3|5397.8|5391.8|5397.8|5391.8|5395.2|5389.2|1
1640098820000|2021-12-21 15:00:20|5398.2|5392.2|5399.7|5393.7|5399.7|5393.7|5397.7|5391.7|2
1640098830000|2021-12-21 15:00:30|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5399.2|5393.2|0
1640098840000|2021-12-21 15:00:40|5399.2|5393.2|5398.2|5392.2|5399.7|5393.7|5397.2|5391.2|1
1640098850000|2021-12-21 15:00:50|5398.3|5392.3|5391.3|5385.3|5398.7|5392.7|5391.3|5385.3|6
1640098860000|2021-12-21 15:01:00|5390.8|5384.8|5393.7|5387.7|5393.7|5387.7|5390.8|5384.8|2
1640098870000|2021-12-21 15:01:10|5393.2|5387.2|5394.7|5388.7|5394.7|5388.7|5393.2|5387.2|1
1640098880000|2021-12-21 15:01:20|5394.2|5388.2|5396.6|5390.6|5396.6|5390.6|5394.2|5388.2|0
1640098890000|2021-12-21 15:01:30|||||||||2
1640098900000|2021-12-21 15:01:40|5396.2|5390.2|5395.7|5389.7|5396.2|5390.2|5394.2|5388.2|1
1640098910000|2021-12-21 15:01:50|5395.2|5389.2|5396.7|5390.7|5397.1|5391.1|5391.7|5385.7|2
1640098920000|2021-12-21 15:02:00|5397.1|5391.1|5393.8|5387.8|5397.7|5391.7|5393.7|5387.7|2
1640098930000|2021-12-21 15:02:10|5393.2|5387.2|5393.8|5387.8|5393.8|5387.8|5393.2|5387.2|1
1640098940000|2021-12-21 15:02:20|||||||||2
1640098950000|2021-12-21 15:02:30|5393.7|5387.7|5395.3|5389.3|5395.3|5389.3|5392.8|5386.8|5
1640098960000|2021-12-21 15:02:40|5394.8|5388.8|5397.2|5391.2|5397.7|5391.7|5394.8|5388.8|1
1640098970000|2021-12-21 15:02:50|5396.8|5390.8|5395.7|5389.7|5396.8|5390.8|5395.7|5389.7|0
1640098980000|2021-12-21 15:03:00|5396.1|5390.1|5395.7|5389.7|5396.1|5390.1|5395.7|5389.7|0
1640098990000|2021-12-21 15:03:10|5396.7|5390.7|5397.2|5391.2|5397.2|5391.2|5396.7|5390.7|2
1640099000000|2021-12-21 15:03:20|5398.7|5392.7|5399.2|5393.2|5399.2|5393.2|5398.7|5392.7|0
1640099010000|2021-12-21 15:03:30|5399.3|5393.3|5396.8|5390.8|5399.7|5393.7|5396.7|5390.7|1
1640099020000|2021-12-21 15:03:40|5397.3|5391.3|5394.7|5388.7|5397.7|5391.7|5394.7|5388.7|2
1640099030000|2021-12-21 15:03:50|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|101
1640099040000|2021-12-21 15:04:00|5394.7|5388.7|5397.7|5391.7|5397.7|5391.7|5394.7|5388.7|29
1640099050000|2021-12-21 15:04:10|5397.8|5391.8|5399.7|5393.7|5399.7|5393.7|5397.8|5391.8|9
1640099070000|2021-12-21 15:04:30|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|0
1640099080000|2021-12-21 15:04:40|||||||||1
1640099090000|2021-12-21 15:04:50|5397.9|5391.9|5398.3|5392.3|5398.3|5392.3|5397.9|5391.9|26
1640099100000|2021-12-21 15:05:00|5398.7|5392.7|5399.4|5393.4|5400.2|5394.2|5398.7|5392.7|27
1640099110000|2021-12-21 15:05:10|5399.7|5393.7|5399.8|5393.8|5399.8|5393.8|5399.7|5393.7|0
1640099120000|2021-12-21 15:05:20|5399.7|5393.7|5398.2|5392.2|5399.8|5393.8|5397.8|5391.8|0
1640099130000|2021-12-21 15:05:30|5398.7|5392.7|5399.7|5393.7|5400.2|5394.2|5398.7|5392.7|9
1640099140000|2021-12-21 15:05:40|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5399.2|5393.2|0
1640099150000|2021-12-21 15:05:50|5399.2|5393.2|5399.8|5393.8|5399.8|5393.8|5399.2|5393.2|0
1640099160000|2021-12-21 15:06:00|5399.7|5393.7|5401.3|5395.3|5401.3|5395.3|5399.6|5393.6|2
1640099170000|2021-12-21 15:06:10|5401.7|5395.7|5402.7|5396.7|5403.2|5397.2|5401.7|5395.7|0
1640099180000|2021-12-21 15:06:20|5402.8|5396.8|5401.8|5395.8|5403.2|5397.2|5401.8|5395.8|4
1640099190000|2021-12-21 15:06:30|5401.3|5395.3|5401.8|5395.8|5402.2|5396.2|5401.3|5395.3|1
1640099200000|2021-12-21 15:06:40|5399.8|5393.8|5400.3|5394.3|5401.7|5395.7|5399.8|5393.8|1
1640099210000|2021-12-21 15:06:50|5400.7|5394.7|5401.7|5395.7|5401.7|5395.7|5400.7|5394.7|0
1640099220000|2021-12-21 15:07:00|5401.8|5395.8|5400.3|5394.3|5402.2|5396.2|5399.8|5393.8|0
1640099230000|2021-12-21 15:07:10|5400.7|5394.7|5402.2|5396.2|5402.7|5396.7|5400.7|5394.7|5
1640099240000|2021-12-21 15:07:20|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|5401.2|5395.2|1
1640099250000|2021-12-21 15:07:30|5401.8|5395.8|5402.2|5396.2|5403.2|5397.2|5401.7|5395.7|8
1640099260000|2021-12-21 15:07:40|5402.7|5396.7|5401.3|5395.3|5402.7|5396.7|5401.3|5395.3|2
1640099270000|2021-12-21 15:07:50|5401.7|5395.7|5402.1|5396.1|5402.1|5396.1|5401.7|5395.7|0
1640099280000|2021-12-21 15:08:00|5402.2|5396.2|5405.7|5399.7|5407.3|5401.3|5402.2|5396.2|8
1640099290000|2021-12-21 15:08:10|5406.2|5400.2|5404.6|5398.6|5406.8|5400.8|5400.1|5394.1|9
1640099300000|2021-12-21 15:08:20|5405.3|5399.3|5405.7|5399.7|5407.2|5401.2|5405.2|5399.2|3
1640099310000|2021-12-21 15:08:30|5405.8|5399.8|5404.6|5398.6|5406.7|5400.7|5404.6|5398.6|2
1640099320000|2021-12-21 15:08:40|5404.2|5398.2|5404.3|5398.3|5404.3|5398.3|5402.7|5396.7|2
1640099330000|2021-12-21 15:08:50|5403.7|5397.7|5402.7|5396.7|5405.6|5399.6|5402.7|5396.7|0
1640099340000|2021-12-21 15:09:00|5403.3|5397.3|5403.7|5397.7|5404|5398|5403.3|5397.3|3
1640099350000|2021-12-21 15:09:10|5404.2|5398.2|5403.7|5397.7|5405.7|5399.7|5403.7|5397.7|2
1640099360000|2021-12-21 15:09:20|5404.1|5398.1|5405.7|5399.7|5405.9|5399.9|5403.7|5397.7|7
1640099370000|2021-12-21 15:09:30|5406.2|5400.2|5406.7|5400.7|5406.7|5400.7|5406.2|5400.2|0
1640099380000|2021-12-21 15:09:40|5406.2|5400.2|5403.6|5397.6|5406.2|5400.2|5402.8|5396.8|2
1640099390000|2021-12-21 15:09:50|5403.2|5397.2|5405.7|5399.7|5405.7|5399.7|5403.2|5397.2|3
1640099400000|2021-12-21 15:10:00|5405.8|5399.8|5407.7|5401.7|5408.2|5402.2|5405.8|5399.8|8
1640099410000|2021-12-21 15:10:10|5406.8|5400.8|5405.7|5399.7|5408.1|5402.1|5405.2|5399.2|4
1640099420000|2021-12-21 15:10:20|5404.7|5398.7|5408.2|5402.2|5408.2|5402.2|5404.7|5398.7|2
1640099430000|2021-12-21 15:10:30|5406.7|5400.7|5403.7|5397.7|5407.2|5401.2|5403.7|5397.7|2
1640099440000|2021-12-21 15:10:40|5403.2|5397.2|5404.2|5398.2|5404.2|5398.2|5403.2|5397.2|0
1640099450000|2021-12-21 15:10:50|5400.7|5394.7|5399.6|5393.6|5401.1|5395.1|5399.2|5393.2|3
1640099460000|2021-12-21 15:11:00|5399.8|5393.8|5403.7|5397.7|5403.7|5397.7|5399.8|5393.8|6
1640099470000|2021-12-21 15:11:10|5403.2|5397.2|5404.7|5398.7|5405.3|5399.3|5403.2|5397.2|9
1640099480000|2021-12-21 15:11:20|5403.2|5397.2|5403.7|5397.7|5404.6|5398.6|5402.7|5396.7|1
1640099490000|2021-12-21 15:11:30|5403.3|5397.3|5404.6|5398.6|5404.6|5398.6|5403.3|5397.3|2
1640099500000|2021-12-21 15:11:40|5404.1|5398.1|5404.6|5398.6|5405.1|5399.1|5404.1|5398.1|3
1640099510000|2021-12-21 15:11:50|5404.7|5398.7|5407.7|5401.7|5407.7|5401.7|5404.6|5398.6|4
1640099520000|2021-12-21 15:12:00|5408.2|5402.2|5406.7|5400.7|5408.2|5402.2|5406.7|5400.7|1
1640099530000|2021-12-21 15:12:10|5403.8|5397.8|5404.2|5398.2|5404.6|5398.6|5403.2|5397.2|3
1640099540000|2021-12-21 15:12:20|5405|5399|5402.4|5396.4|5405|5399|5402.2|5396.2|2
1640099550000|2021-12-21 15:12:30|5402.8|5396.8|5403.6|5397.6|5403.7|5397.7|5402.8|5396.8|4
1640099560000|2021-12-21 15:12:40|5403.7|5397.7|5404.2|5398.2|5404.2|5398.2|5403.7|5397.7|2
1640099570000|2021-12-21 15:12:50|5403.7|5397.7|5406.2|5400.2|5406.2|5400.2|5403.7|5397.7|1
1640099580000|2021-12-21 15:13:00|5405.7|5399.7|5406.2|5400.2|5407.6|5401.6|5405.7|5399.7|0
1640099590000|2021-12-21 15:13:10|5405.8|5399.8|5405.2|5399.2|5405.8|5399.8|5404.8|5398.8|2
1640099600000|2021-12-21 15:13:20|5405.8|5399.8|5403.6|5397.6|5406.2|5400.2|5403.6|5397.6|3
1640099610000|2021-12-21 15:13:30|5403.8|5397.8|5402.1|5396.1|5404.7|5398.7|5402.1|5396.1|2
1640099620000|2021-12-21 15:13:40|5403.6|5397.6|5404.1|5398.1|5405.7|5399.7|5403.6|5397.6|2
1640099630000|2021-12-21 15:13:50|5403.7|5397.7|5401.2|5395.2|5404.6|5398.6|5401.2|5395.2|1
1640099640000|2021-12-21 15:14:00|5400.7|5394.7|5402.8|5396.8|5404.7|5398.7|5400.7|5394.7|1
1640099650000|2021-12-21 15:14:10|5403.2|5397.2|5403.7|5397.7|5403.8|5397.8|5402.7|5396.7|1
1640099660000|2021-12-21 15:14:20|5403.8|5397.8|5408.2|5402.2|5408.2|5402.2|5403.8|5397.8|1
1640099670000|2021-12-21 15:14:30|5409.1|5403.1|5408.6|5402.6|5409.1|5403.1|5408.2|5402.2|0
1640099680000|2021-12-21 15:14:40|5409.2|5403.2|5408.8|5402.8|5409.2|5403.2|5408.8|5402.8|2
1640099690000|2021-12-21 15:14:50|5408.7|5402.7|5410.1|5404.1|5410.1|5404.1|5408.7|5402.7|6
1640099700000|2021-12-21 15:15:00|5410.7|5404.7|5409.8|5403.8|5411.2|5405.2|5408.8|5402.8|4
1640099710000|2021-12-21 15:15:10|5409.7|5403.7|5411.2|5405.2|5411.2|5405.2|5409.7|5403.7|0
1640099720000|2021-12-21 15:15:20|5410.8|5404.8|5411.6|5405.6|5412|5406|5410.8|5404.8|11
1640099730000|2021-12-21 15:15:30|5411.8|5405.8|5416.2|5410.2|5416.2|5410.2|5411.8|5405.8|3
1640099740000|2021-12-21 15:15:40|5415.6|5409.6|5414.8|5408.8|5415.6|5409.6|5414.6|5408.6|4
1640099750000|2021-12-21 15:15:50|5415.2|5409.2|5415.8|5409.8|5415.8|5409.8|5415.2|5409.2|1
1640099760000|2021-12-21 15:16:00|5416.2|5410.2|5422.1|5416.1|5423.7|5417.7|5416.2|5410.2|32
1640099770000|2021-12-21 15:16:10|5421.7|5415.7|5421.6|5415.6|5422.1|5416.1|5420.8|5414.8|12
1640099780000|2021-12-21 15:16:20|5422.1|5416.1|5423.7|5417.7|5423.7|5417.7|5422.1|5416.1|5
1640099790000|2021-12-21 15:16:30|5423.8|5417.8|5420.8|5414.8|5425.1|5419.1|5420.8|5414.8|13
1640099800000|2021-12-21 15:16:40|5421.2|5415.2|5427.2|5421.2|5427.2|5421.2|5420.8|5414.8|9
1640099810000|2021-12-21 15:16:50|5426.6|5420.6|5428.6|5422.6|5428.6|5422.6|5426.6|5420.6|13
1640099820000|2021-12-21 15:17:00|5430.2|5424.2|5431.3|5425.3|5432.2|5426.2|5430.2|5424.2|7
1640099830000|2021-12-21 15:17:10|5430.7|5424.7|5429.8|5423.8|5430.7|5424.7|5428.8|5422.8|64
1640099840000|2021-12-21 15:17:20|5428.2|5422.2|5426.8|5420.8|5428.2|5422.2|5426.3|5420.3|2
1640099850000|2021-12-21 15:17:30|5425.7|5419.7|5427.6|5421.6|5427.6|5421.6|5425.6|5419.6|5
1640099860000|2021-12-21 15:17:40|5428.1|5422.1|5428.6|5422.6|5428.6|5422.6|5428.1|5422.1|0
1640099870000|2021-12-21 15:17:50|5429.1|5423.1|5424.8|5418.8|5429.6|5423.6|5424.7|5418.7|2
1640099880000|2021-12-21 15:18:00|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.2|5418.2|2
1640099890000|2021-12-21 15:18:10|5424.9|5418.9|5424.7|5418.7|5425.8|5419.8|5424.7|5418.7|5
1640099900000|2021-12-21 15:18:20|5421.7|5415.7|5421.7|5415.7|5423.3|5417.3|5421.7|5415.7|3
1640099910000|2021-12-21 15:18:30|5421.3|5415.3|5419.8|5413.8|5421.7|5415.7|5419.8|5413.8|4
1640099920000|2021-12-21 15:18:40|5419.7|5413.7|5421.7|5415.7|5423.1|5417.1|5418.6|5412.6|21
1640099930000|2021-12-21 15:18:50|5422.2|5416.2|5420.2|5414.2|5422.2|5416.2|5419.8|5413.8|5
1640099940000|2021-12-21 15:19:00|5420.3|5414.3|5420.7|5414.7|5420.7|5414.7|5420.2|5414.2|3
1640099950000|2021-12-21 15:19:10|5420.2|5414.2|5419.2|5413.2|5420.2|5414.2|5419.2|5413.2|0
1640099960000|2021-12-21 15:19:20|5419.7|5413.7|5413.8|5407.8|5419.7|5413.7|5413.7|5407.7|4
1640099970000|2021-12-21 15:19:30|5413.7|5407.7|5415.7|5409.7|5415.7|5409.7|5413.2|5407.2|0
1640099980000|2021-12-21 15:19:40|5416.6|5410.6|5415.3|5409.3|5416.7|5410.7|5415.1|5409.1|0
1640099990000|2021-12-21 15:19:50|5415.1|5409.1|5414.7|5408.7|5415.1|5409.1|5413.7|5407.7|1
1640100000000|2021-12-21 15:20:00|5415.1|5409.1|5414.7|5408.7|5415.1|5409.1|5411.3|5405.3|4
1640100010000|2021-12-21 15:20:10|5414.6|5408.6|5412.7|5406.7|5414.7|5408.7|5412.3|5406.3|1
1640100020000|2021-12-21 15:20:20|5413.1|5407.1|5412.7|5406.7|5413.8|5407.8|5412.7|5406.7|0
1640100030000|2021-12-21 15:20:30|5413.1|5407.1|5411.3|5405.3|5413.7|5407.7|5411.2|5405.2|0
1640100040000|2021-12-21 15:20:40|5411.7|5405.7|5412.7|5406.7|5412.7|5406.7|5411.3|5405.3|0
1640100050000|2021-12-21 15:20:50|5412.3|5406.3|5412.7|5406.7|5412.7|5406.7|5411.7|5405.7|101
1640100060000|2021-12-21 15:21:00|5412.3|5406.3|5412.2|5406.2|5412.3|5406.3|5412.2|5406.2|0
1640100070000|2021-12-21 15:21:10|5411.7|5405.7|5412.7|5406.7|5412.7|5406.7|5411.6|5405.6|2
1640100080000|2021-12-21 15:21:20|5412.3|5406.3|5413.6|5407.6|5414.6|5408.6|5412.2|5406.2|10
1640100090000|2021-12-21 15:21:30|5413.1|5407.1|5413.7|5407.7|5413.7|5407.7|5413.1|5407.1|1
1640100100000|2021-12-21 15:21:40|5413.5|5407.5|5415.6|5409.6|5416.6|5410.6|5412.3|5406.3|5
1640100110000|2021-12-21 15:21:50|5415.2|5409.2|5412.7|5406.7|5415.2|5409.2|5412.7|5406.7|1
1640100120000|2021-12-21 15:22:00|5413.7|5407.7|5409.2|5403.2|5413.7|5407.7|5409.2|5403.2|12
1640100130000|2021-12-21 15:22:10|5409.1|5403.1|5405.3|5399.3|5409.1|5403.1|5404.7|5398.7|1
1640100140000|2021-12-21 15:22:20|5405.1|5399.1|5404.7|5398.7|5405.1|5399.1|5403.2|5397.2|11
1640100150000|2021-12-21 15:22:30|5404.3|5398.3|5405.6|5399.6|5405.7|5399.7|5404.3|5398.3|0
1640100160000|2021-12-21 15:22:40|5406.2|5400.2|5406.2|5400.2|5406.7|5400.7|5406.2|5400.2|0
1640100170000|2021-12-21 15:22:50|5405.7|5399.7|5406.3|5400.3|5406.7|5400.7|5405.7|5399.7|0
1640100180000|2021-12-21 15:23:00|5404.2|5398.2|5407.2|5401.2|5408.3|5402.3|5404.2|5398.2|5
1640100190000|2021-12-21 15:23:10|5406.7|5400.7|5404.7|5398.7|5406.7|5400.7|5404.7|5398.7|3
1640100200000|2021-12-21 15:23:20|5405.7|5399.7|5402.3|5396.3|5405.7|5399.7|5402.1|5396.1|7
1640100210000|2021-12-21 15:23:30|5402.2|5396.2|5402.8|5396.8|5402.8|5396.8|5402.2|5396.2|10
1640100220000|2021-12-21 15:23:40|5401.3|5395.3|5399.3|5393.3|5401.3|5395.3|5399.2|5393.2|3
1640100230000|2021-12-21 15:23:50|5399.2|5393.2|5399.7|5393.7|5399.8|5393.8|5396|5390|9
1640100240000|2021-12-21 15:24:00|5399.8|5393.8|5400.7|5394.7|5401.2|5395.2|5399.7|5393.7|4
1640100250000|2021-12-21 15:24:10|5401.2|5395.2|5400.7|5394.7|5401.2|5395.2|5400.6|5394.6|200
1640100260000|2021-12-21 15:24:20|5400.8|5394.8|5404.2|5398.2|5405.7|5399.7|5400.8|5394.8|5
1640100270000|2021-12-21 15:24:30|5404.7|5398.7|5402.7|5396.7|5406.6|5400.6|5402.7|5396.7|3
1640100280000|2021-12-21 15:24:40|5402.3|5396.3|5401.3|5395.3|5402.3|5396.3|5400.8|5394.8|0
1640100290000|2021-12-21 15:24:50|5401.2|5395.2|5395.8|5389.8|5401.3|5395.3|5395.8|5389.8|0
1640100300000|2021-12-21 15:25:00|5395.3|5389.3|5396.6|5390.6|5398.3|5392.3|5395.3|5389.3|2
1640100310000|2021-12-21 15:25:10|5395.8|5389.8|5392.7|5386.7|5396.3|5390.3|5392.7|5386.7|0
1640100320000|2021-12-21 15:25:20|5393.2|5387.2|5392.2|5386.2|5393.7|5387.7|5392.2|5386.2|5
1640100330000|2021-12-21 15:25:30|5392.8|5386.8|5392.7|5386.7|5392.8|5386.8|5392.1|5386.1|3
1640100340000|2021-12-21 15:25:40|5392.8|5386.8|5392.7|5386.7|5392.8|5386.8|5392.2|5386.2|0
1640100350000|2021-12-21 15:25:50|5392.6|5386.6|5386.3|5380.3|5392.6|5386.6|5386.3|5380.3|5
1640100360000|2021-12-21 15:26:00|5386.8|5380.8|5386.8|5380.8|5386.8|5380.8|5386.8|5380.8|1
1640100370000|2021-12-21 15:26:10|5386.3|5380.3|5381.2|5375.2|5386.3|5380.3|5381.2|5375.2|254
1640100380000|2021-12-21 15:26:20|5380.3|5374.3|5372.7|5366.7|5380.3|5374.3|5372.7|5366.7|27
1640100390000|2021-12-21 15:26:30|5371.3|5365.3|5371.9|5365.9|5372.9|5366.9|5368.5|5362.5|47
1640100400000|2021-12-21 15:26:40|5371|5365|5373.9|5367.9|5373.9|5367.9|5371|5365|15
1640100410000|2021-12-21 15:26:50|5374.4|5368.4|5371.9|5365.9|5374.9|5368.9|5370.6|5364.6|6
1640100420000|2021-12-21 15:27:00|5372.4|5366.4|5373.5|5367.5|5373.9|5367.9|5372.4|5366.4|1
1640100430000|2021-12-21 15:27:10|5373.6|5367.6|5370.6|5364.6|5373.9|5367.9|5370.6|5364.6|21
1640100440000|2021-12-21 15:27:20|5369.9|5363.9|5369.9|5363.9|5371.3|5365.3|5369.4|5363.4|14
1640100450000|2021-12-21 15:27:30|5369|5363|5366.5|5360.5|5370.4|5364.4|5365.5|5359.5|5
1640100460000|2021-12-21 15:27:40|5366.9|5360.9|5366|5360|5367.5|5361.5|5364.9|5358.9|5
1640100470000|2021-12-21 15:27:50|5366.5|5360.5|5364.9|5358.9|5366.5|5360.5|5363.5|5357.5|7
1640100480000|2021-12-21 15:28:00|5365.5|5359.5|5364.9|5358.9|5365.9|5359.9|5364.7|5358.7|2
1640100490000|2021-12-21 15:28:10|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|5365.8|5359.8|4
1640100500000|2021-12-21 15:28:20|5365.4|5359.4|5362.8|5356.8|5365.4|5359.4|5362.8|5356.8|190
1640100510000|2021-12-21 15:28:30|5360.9|5354.9|5364.8|5358.8|5366.3|5360.3|5360.9|5354.9|23
1640100520000|2021-12-21 15:28:40|5364.7|5358.7|5364.7|5358.7|5365.2|5359.2|5363.8|5357.8|1
1640100530000|2021-12-21 15:28:50|5364.3|5358.3|5366.6|5360.6|5366.6|5360.6|5363.8|5357.8|1
1640100540000|2021-12-21 15:29:00|5366.7|5360.7|5370.2|5364.2|5370.2|5364.2|5366.7|5360.7|7
1640100550000|2021-12-21 15:29:10|5372.7|5366.7|5374.9|5368.9|5375.6|5369.6|5372.7|5366.7|8
1640100560000|2021-12-21 15:29:20|5375.4|5369.4|5374.4|5368.4|5375.9|5369.9|5373.9|5367.9|2
1640100570000|2021-12-21 15:29:30|5374.9|5368.9|5377.9|5371.9|5377.9|5371.9|5374.9|5368.9|0
1640100580000|2021-12-21 15:29:40|5377.4|5371.4|5375.9|5369.9|5377.4|5371.4|5375.3|5369.3|1
1640100590000|2021-12-21 15:29:50|5375.8|5369.8|5374.2|5368.2|5378.2|5372.2|5374.2|5368.2|2
1640100600000|2021-12-21 15:30:00|5375.2|5369.2|5373.7|5367.7|5375.2|5369.2|5372.7|5366.7|19
1640100610000|2021-12-21 15:30:10|5374.8|5368.8|5374.7|5368.7|5375.1|5369.1|5374.6|5368.6|1
1640100620000|2021-12-21 15:30:20|5374.8|5368.8|5374.8|5368.8|5375.3|5369.3|5374.8|5368.8|1
1640100630000|2021-12-21 15:30:30|5376.2|5370.2|5376.7|5370.7|5376.7|5370.7|5375.8|5369.8|3
1640100640000|2021-12-21 15:30:40|5376.2|5370.2|5374.7|5368.7|5376.7|5370.7|5374.7|5368.7|0
1640100650000|2021-12-21 15:30:50|5374.8|5368.8|5374.8|5368.8|5375.8|5369.8|5374.3|5368.3|2
1640100660000|2021-12-21 15:31:00|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|1
1640100670000|2021-12-21 15:31:10|5373.2|5367.2|5374.7|5368.7|5374.7|5368.7|5373.2|5367.2|0
1640100680000|2021-12-21 15:31:20|5375.7|5369.7|5376.9|5370.9|5377.4|5371.4|5375.7|5369.7|44
1640100690000|2021-12-21 15:31:30|5377.4|5371.4|5379.4|5373.4|5379.4|5373.4|5377.4|5371.4|3
1640100700000|2021-12-21 15:31:40|5378.8|5372.8|5380.8|5374.8|5380.8|5374.8|5378.4|5372.4|0
1640100710000|2021-12-21 15:31:50|5379.8|5373.8|5378.4|5372.4|5379.9|5373.9|5378.4|5372.4|0
1640100720000|2021-12-21 15:32:00|5378.8|5372.8|5380.3|5374.3|5380.3|5374.3|5378.8|5372.8|27
1640100730000|2021-12-21 15:32:10|5379.4|5373.4|5379.8|5373.8|5379.8|5373.8|5379.4|5373.4|15
1640100740000|2021-12-21 15:32:20|5379.9|5373.9|5379.8|5373.8|5380.8|5374.8|5379.4|5373.4|2
1640100750000|2021-12-21 15:32:30|5380.3|5374.3|5379.8|5373.8|5380.3|5374.3|5379.8|5373.8|2
1640100760000|2021-12-21 15:32:40|5377.8|5371.8|5376.7|5370.7|5378.3|5372.3|5376.7|5370.7|4
1640100770000|2021-12-21 15:32:50|5376.8|5370.8|5377.7|5371.7|5377.7|5371.7|5376.7|5370.7|1
1640100780000|2021-12-21 15:33:00|5376.7|5370.7|5378.2|5372.2|5378.2|5372.2|5376.7|5370.7|0
1640100790000|2021-12-21 15:33:10|5377.7|5371.7|5376.7|5370.7|5377.7|5371.7|5376.7|5370.7|0
1640100800000|2021-12-21 15:33:20|5376.2|5370.2|5376.6|5370.6|5376.6|5370.6|5376.2|5370.2|0
1640100810000|2021-12-21 15:33:30|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|1
1640100820000|2021-12-21 15:33:40|5378.1|5372.1|5378.6|5372.6|5378.6|5372.6|5377.2|5371.2|1
1640100830000|2021-12-21 15:33:50|5378.7|5372.7|5379.6|5373.6|5379.7|5373.7|5378.7|5372.7|1
1640100840000|2021-12-21 15:34:00|5379.1|5373.1|5379.7|5373.7|5379.8|5373.8|5379.1|5373.1|3
1640100850000|2021-12-21 15:34:10|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|0
1640100860000|2021-12-21 15:34:20|5379.2|5373.2|5379.7|5373.7|5379.7|5373.7|5378.7|5372.7|0
1640100870000|2021-12-21 15:34:30|5379.2|5373.2|5377.8|5371.8|5379.2|5373.2|5377.8|5371.8|0
1640100880000|2021-12-21 15:34:40|5377.7|5371.7|5376.6|5370.6|5377.7|5371.7|5376.6|5370.6|3
1640100890000|2021-12-21 15:34:50|5376.7|5370.7|5376.2|5370.2|5376.7|5370.7|5376.2|5370.2|1
1640100900000|2021-12-21 15:35:00|5378.2|5372.2|5376.7|5370.7|5378.2|5372.2|5376.7|5370.7|8
1640100910000|2021-12-21 15:35:10|5376.8|5370.8|5376.7|5370.7|5377.3|5371.3|5376.6|5370.6|1
1640100920000|2021-12-21 15:35:20|5377.1|5371.1|5373.2|5367.2|5377.1|5371.1|5373.2|5367.2|1
1640100930000|2021-12-21 15:35:30|5374.3|5368.3|5374.2|5368.2|5374.3|5368.3|5373.2|5367.2|0
1640100940000|2021-12-21 15:35:40|5373.7|5367.7|5373.2|5367.2|5374.2|5368.2|5373.2|5367.2|3
1640100950000|2021-12-21 15:35:50|5373.7|5367.7|5368.8|5362.8|5374.7|5368.7|5368.8|5362.8|3
1640100960000|2021-12-21 15:36:00|5366.1|5360.1|5365.7|5359.7|5366.6|5360.6|5365.7|5359.7|13
1640100970000|2021-12-21 15:36:10|5366.1|5360.1|5364.7|5358.7|5366.7|5360.7|5363.2|5357.2|4
1640100980000|2021-12-21 15:36:20|5364.8|5358.8|5365.2|5359.2|5367|5361|5364.7|5358.7|2
1640100990000|2021-12-21 15:36:30|5366.2|5360.2|5366.6|5360.6|5366.7|5360.7|5366.2|5360.2|3
1640101000000|2021-12-21 15:36:40|5366.2|5360.2|5365.1|5359.1|5366.6|5360.6|5364.7|5358.7|2
1640101010000|2021-12-21 15:36:50|5364.7|5358.7|5365.7|5359.7|5365.7|5359.7|5364.2|5358.2|3
1640101020000|2021-12-21 15:37:00|5365.6|5359.6|5369.2|5363.2|5369.4|5363.4|5365.6|5359.6|1
1640101030000|2021-12-21 15:37:10|5368.4|5362.4|5370.4|5364.4|5370.4|5364.4|5368.4|5362.4|232
1640101040000|2021-12-21 15:37:20|5368.8|5362.8|5371.9|5365.9|5371.9|5365.9|5368.8|5362.8|35
1640101050000|2021-12-21 15:37:30|5371.3|5365.3|5369.9|5363.9|5372.3|5366.3|5369.9|5363.9|54
1640101060000|2021-12-21 15:37:40|5370.4|5364.4|5370.4|5364.4|5371.4|5365.4|5369.8|5363.8|6
1640101070000|2021-12-21 15:37:50|5370.3|5364.3|5366.9|5360.9|5370.3|5364.3|5365.3|5359.3|31
1640101080000|2021-12-21 15:38:00|5366.3|5360.3|5366.8|5360.8|5369.8|5363.8|5366.3|5360.3|4
1640101090000|2021-12-21 15:38:10|5366.9|5360.9|5367.9|5361.9|5369.9|5363.9|5366.9|5360.9|22
1640101100000|2021-12-21 15:38:20|5367.8|5361.8|5366.8|5360.8|5368|5362|5366.8|5360.8|3
1640101110000|2021-12-21 15:38:30|5368.4|5362.4|5368.4|5362.4|5368.4|5362.4|5366.8|5360.8|2
1640101120000|2021-12-21 15:38:40|5366.8|5360.8|5368.3|5362.3|5368.3|5362.3|5366.8|5360.8|6
1640101130000|2021-12-21 15:38:50|5368.4|5362.4|5368.4|5362.4|5370.3|5364.3|5367.8|5361.8|4
1640101140000|2021-12-21 15:39:00|5369.4|5363.4|5370.4|5364.4|5370.4|5364.4|5369.4|5363.4|0
1640101150000|2021-12-21 15:39:10|5370.5|5364.5|5372.4|5366.4|5373.8|5367.8|5370.5|5364.5|5
1640101160000|2021-12-21 15:39:20|5373|5367|5372.9|5366.9|5373.9|5367.9|5372.3|5366.3|10
1640101170000|2021-12-21 15:39:30|5373.4|5367.4|5371.9|5365.9|5373.4|5367.4|5371.9|5365.9|12
1640101180000|2021-12-21 15:39:40|5372.3|5366.3|5371.4|5365.4|5373.3|5367.3|5370.9|5364.9|2
1640101190000|2021-12-21 15:39:50|5371.1|5365.1|5369.8|5363.8|5371.1|5365.1|5369.8|5363.8|4
1640101200000|2021-12-21 15:40:00|5369.3|5363.3|5370.9|5364.9|5371.4|5365.4|5369.3|5363.3|47
1640101210000|2021-12-21 15:40:10|5369.7|5363.7|5369.8|5363.8|5370.9|5364.9|5369.7|5363.7|25
1640101220000|2021-12-21 15:40:20|5370.4|5364.4|5369.8|5363.8|5371|5365|5369.3|5363.3|11
1640101230000|2021-12-21 15:40:30|5370.7|5364.7|5369.8|5363.8|5370.8|5364.8|5369.3|5363.3|6
1640101240000|2021-12-21 15:40:40|5370.3|5364.3|5370.3|5364.3|5370.4|5364.4|5369.9|5363.9|3
1640101250000|2021-12-21 15:40:50|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|5369.8|5363.8|50
1640101260000|2021-12-21 15:41:00|5369.7|5363.7|5366.8|5360.8|5369.7|5363.7|5365.9|5359.9|18
1640101270000|2021-12-21 15:41:10|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5365.5|5359.5|17
1640101280000|2021-12-21 15:41:20|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|5366.3|5360.3|0
1640101290000|2021-12-21 15:41:30|5367|5361|5368.3|5362.3|5368.4|5362.4|5367|5361|1
1640101300000|2021-12-21 15:41:40|5367.9|5361.9|5365.3|5359.3|5368.4|5362.4|5365.3|5359.3|8
1640101310000|2021-12-21 15:41:50|5365.4|5359.4|5365.8|5359.8|5366.8|5360.8|5364.3|5358.3|9
1640101320000|2021-12-21 15:42:00|5365.7|5359.7|5367.4|5361.4|5367.8|5361.8|5364.5|5358.5|22
1640101330000|2021-12-21 15:42:10|5367.3|5361.3|5365.8|5359.8|5367.3|5361.3|5365.8|5359.8|1
1640101340000|2021-12-21 15:42:20|5365.9|5359.9|5366.8|5360.8|5366.8|5360.8|5365.9|5359.9|1
1640101350000|2021-12-21 15:42:30|5366.3|5360.3|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|2
1640101360000|2021-12-21 15:42:40|5365.9|5359.9|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|9
1640101370000|2021-12-21 15:42:50|5365.9|5359.9|5366.3|5360.3|5366.4|5360.4|5365.9|5359.9|0
1640101380000|2021-12-21 15:43:00|5366.5|5360.5|5368.9|5362.9|5370.3|5364.3|5366.5|5360.5|4
1640101390000|2021-12-21 15:43:10|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|0
1640101400000|2021-12-21 15:43:20|5368.4|5362.4|5365.4|5359.4|5368.4|5362.4|5365.4|5359.4|4
1640101410000|2021-12-21 15:43:30|5364.8|5358.8|5365.8|5359.8|5365.8|5359.8|5364.4|5358.4|3
1640101420000|2021-12-21 15:43:40|5365.3|5359.3|5364.8|5358.8|5365.3|5359.3|5364.8|5358.8|9
1640101430000|2021-12-21 15:43:50|5364.4|5358.4|5358.9|5352.9|5364.4|5358.4|5357.3|5351.3|21
1640101440000|2021-12-21 15:44:00|5358.8|5352.8|5359.9|5353.9|5360.4|5354.4|5358.4|5352.4|10
1640101450000|2021-12-21 15:44:10|5360.3|5354.3|5361.4|5355.4|5361.4|5355.4|5360.3|5354.3|20
1640101460000|2021-12-21 15:44:20|5361.2|5355.2|5361.3|5355.3|5361.4|5355.4|5361.2|5355.2|1
1640101470000|2021-12-21 15:44:30|5362.3|5356.3|5361.4|5355.4|5362.3|5356.3|5361.4|5355.4|0
1640101480000|2021-12-21 15:44:40|5361.9|5355.9|5362.3|5356.3|5362.3|5356.3|5361.9|5355.9|0
1640101490000|2021-12-21 15:44:50|5361.8|5355.8|5359|5353|5361.8|5355.8|5359|5353|3
1640101500000|2021-12-21 15:45:00|5359.5|5353.5|5358.3|5352.3|5359.5|5353.5|5357.4|5351.4|7
1640101510000|2021-12-21 15:45:10|5357.8|5351.8|5353.5|5347.5|5357.8|5351.8|5353|5347|5
1640101520000|2021-12-21 15:45:20|5352.9|5346.9|5354.9|5348.9|5354.9|5348.9|5352.4|5346.4|2
1640101530000|2021-12-21 15:45:30|5355.4|5349.4|5355.4|5349.4|5356.3|5350.3|5354.4|5348.4|0
1640101540000|2021-12-21 15:45:40|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|3
1640101550000|2021-12-21 15:45:50|5354.8|5348.8|5355.8|5349.8|5355.8|5349.8|5354.4|5348.4|3
1640101560000|2021-12-21 15:46:00|5356.8|5350.8|5358.8|5352.8|5358.9|5352.9|5356.8|5350.8|0
1640101580000|2021-12-21 15:46:20|5358.4|5352.4|5359.9|5353.9|5360.3|5354.3|5358.4|5352.4|0
1640101590000|2021-12-21 15:46:30|5359.8|5353.8|5363.8|5357.8|5363.8|5357.8|5359.8|5353.8|1
1640101600000|2021-12-21 15:46:40|5362.9|5356.9|5363.8|5357.8|5363.9|5357.9|5362.8|5356.8|6
1640101610000|2021-12-21 15:46:50|5365.8|5359.8|5365.4|5359.4|5365.9|5359.9|5363.8|5357.8|6
1640101620000|2021-12-21 15:47:00|5363.4|5357.4|5364.9|5358.9|5365.9|5359.9|5363.4|5357.4|14
1640101630000|2021-12-21 15:47:10|||||||||1
1640101640000|2021-12-21 15:47:20|5364.8|5358.8|5364.9|5358.9|5364.9|5358.9|5364.4|5358.4|0
1640101650000|2021-12-21 15:47:30|5364.4|5358.4|5366.9|5360.9|5367|5361|5364.4|5358.4|13
1640101660000|2021-12-21 15:47:40|5367.3|5361.3|5364.9|5358.9|5367.4|5361.4|5364.4|5358.4|2
1640101670000|2021-12-21 15:47:50|5364.8|5358.8|5366.9|5360.9|5366.9|5360.9|5364.4|5358.4|3
1640101680000|2021-12-21 15:48:00|5365.4|5359.4|5363.3|5357.3|5365.4|5359.4|5362.8|5356.8|1
1640101690000|2021-12-21 15:48:10|5363.8|5357.8|5364.4|5358.4|5364.8|5358.8|5363.4|5357.4|5
1640101700000|2021-12-21 15:48:20|5363.4|5357.4|5363|5357|5363.4|5357.4|5363|5357|2
1640101710000|2021-12-21 15:48:30|5363.8|5357.8|5363.9|5357.9|5364.8|5358.8|5363.8|5357.8|1
1640101720000|2021-12-21 15:48:40|5363.8|5357.8|5363|5357|5364.8|5358.8|5363|5357|0
1640101730000|2021-12-21 15:48:50|5363.8|5357.8|5363.9|5357.9|5364.4|5358.4|5363.8|5357.8|3
1640101740000|2021-12-21 15:49:00|5364.4|5358.4|5367.9|5361.9|5367.9|5361.9|5363.9|5357.9|6
1640101750000|2021-12-21 15:49:10|5367.8|5361.8|5368.3|5362.3|5368.3|5362.3|5366.9|5360.9|0
1640101760000|2021-12-21 15:49:20|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|5368.9|5362.9|2
1640101770000|2021-12-21 15:49:30|5369.4|5363.4|5368.9|5362.9|5369.8|5363.8|5366.3|5360.3|10
1640101780000|2021-12-21 15:49:40|5367|5361|5367.4|5361.4|5367.4|5361.4|5367|5361|13
1640101790000|2021-12-21 15:49:50|5367.5|5361.5|5368.9|5362.9|5368.9|5362.9|5367.5|5361.5|2
1640101800000|2021-12-21 15:50:00|5368.4|5362.4|5370.8|5364.8|5370.8|5364.8|5368.4|5362.4|4
1640101810000|2021-12-21 15:50:10|5371.3|5365.3|5371.4|5365.4|5371.4|5365.4|5370.8|5364.8|2
1640101820000|2021-12-21 15:50:20|5371|5365|5371.3|5365.3|5371.4|5365.4|5371|5365|11
1640101830000|2021-12-21 15:50:30|5371.4|5365.4|5367.6|5361.6|5371.4|5365.4|5367.6|5361.6|10
1640101840000|2021-12-21 15:50:40|5368.7|5362.7|5369.3|5363.3|5369.7|5363.7|5368.3|5362.3|2
1640101850000|2021-12-21 15:50:50|5369.8|5363.8|5370.8|5364.8|5370.8|5364.8|5369.8|5363.8|0
1640101860000|2021-12-21 15:51:00|5370.9|5364.9|5371.8|5365.8|5371.8|5365.8|5370.9|5364.9|6
1640101870000|2021-12-21 15:51:10|5371.7|5365.7|5369.7|5363.7|5371.7|5365.7|5367.7|5361.7|10
1640101890000|2021-12-21 15:51:30|5370.2|5364.2|5370.7|5364.7|5370.7|5364.7|5369.7|5363.7|0
1640101900000|2021-12-21 15:51:40|5370.8|5364.8|5370.8|5364.8|5371.2|5365.2|5370.8|5364.8|1
1640101910000|2021-12-21 15:51:50|5370.7|5364.7|5370.8|5364.8|5370.8|5364.8|5370.7|5364.7|0
1640101920000|2021-12-21 15:52:00|5370.7|5364.7|5368.6|5362.6|5370.7|5364.7|5368.2|5362.2|1
1640101930000|2021-12-21 15:52:10|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|1
1640101940000|2021-12-21 15:52:20|5369.6|5363.6|5370.2|5364.2|5370.2|5364.2|5369.2|5363.2|0
1640101950000|2021-12-21 15:52:30|5369.4|5363.4|5367.6|5361.6|5369.4|5363.4|5367.6|5361.6|7
1640101960000|2021-12-21 15:52:40|5367.2|5361.2|5363.8|5357.8|5367.2|5361.2|5363.8|5357.8|1
1640101970000|2021-12-21 15:52:50|5362.7|5356.7|5361.7|5355.7|5362.7|5356.7|5361.7|5355.7|2
1640101980000|2021-12-21 15:53:00|5360.7|5354.7|5362|5356|5362|5356|5360.1|5354.1|0
1640101990000|2021-12-21 15:53:10|5361.6|5355.6|5360.2|5354.2|5361.6|5355.6|5360.2|5354.2|2
1640102000000|2021-12-21 15:53:20|5360.1|5354.1|5360.6|5354.6|5360.6|5354.6|5360.1|5354.1|0
1640102020000|2021-12-21 15:53:40|5360.8|5354.8|5364.1|5358.1|5364.6|5358.6|5360.8|5354.8|2
1640102030000|2021-12-21 15:53:50|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1640102040000|2021-12-21 15:54:00|5364.7|5358.7|5365.7|5359.7|5365.7|5359.7|5364.7|5358.7|0
1640102050000|2021-12-21 15:54:10|5365.8|5359.8|5367.6|5361.6|5367.7|5361.7|5365.8|5359.8|1
1640102060000|2021-12-21 15:54:20|5368.2|5362.2|5367.7|5361.7|5368.2|5362.2|5367.7|5361.7|2
1640102070000|2021-12-21 15:54:30|5368.2|5362.2|5367.7|5361.7|5368.2|5362.2|5367.7|5361.7|0
1640102080000|2021-12-21 15:54:40|5368.2|5362.2|5369.1|5363.1|5369.1|5363.1|5368.2|5362.2|3
1640102090000|2021-12-21 15:54:50|5369.6|5363.6|5369.1|5363.1|5369.6|5363.6|5369.1|5363.1|1
1640102100000|2021-12-21 15:55:00|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|4
1640102120000|2021-12-21 15:55:20|5369.2|5363.2|5369.6|5363.6|5369.7|5363.7|5369.2|5363.2|0
1640102130000|2021-12-21 15:55:30|5370.1|5364.1|5370.2|5364.2|5370.2|5364.2|5370.1|5364.1|0
1640102140000|2021-12-21 15:55:40|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|0
1640102180000|2021-12-21 15:56:20|5370.1|5364.1|5369.1|5363.1|5370.1|5364.1|5369.1|5363.1|0
1640102190000|2021-12-21 15:56:30|5369.6|5363.6|5370.1|5364.1|5370.6|5364.6|5369.6|5363.6|1
1640102200000|2021-12-21 15:56:40|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|5369.6|5363.6|0
1640102210000|2021-12-21 15:56:50|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|5368.3|5362.3|0
1640102220000|2021-12-21 15:57:00|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|0
1640102230000|2021-12-21 15:57:10|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|0
1640102240000|2021-12-21 15:57:20|5368.7|5362.7|5369.6|5363.6|5370.1|5364.1|5368.7|5362.7|2
1640102250000|2021-12-21 15:57:30|5370.1|5364.1|5370.2|5364.2|5370.6|5364.6|5369.7|5363.7|1
1640102260000|2021-12-21 15:57:40|5370.1|5364.1|5370.2|5364.2|5370.2|5364.2|5369.2|5363.2|103
1640102270000|2021-12-21 15:57:50|5369.7|5363.7|5368.1|5362.1|5370.1|5364.1|5368.1|5362.1|2
1640102280000|2021-12-21 15:58:00|5368.2|5362.2|5369.6|5363.6|5369.6|5363.6|5368.2|5362.2|122
1640102290000|2021-12-21 15:58:10|5369.2|5363.2|5366.6|5360.6|5369.2|5363.2|5366.6|5360.6|3
1640102300000|2021-12-21 15:58:20|5366.1|5360.1|5366.1|5360.1|5367.1|5361.1|5366.1|5360.1|3
1640102310000|2021-12-21 15:58:30|5365.7|5359.7|5367.1|5361.1|5368.1|5362.1|5365.7|5359.7|2
1640102320000|2021-12-21 15:58:40|||||||||10
1640102330000|2021-12-21 15:58:50|5366.1|5360.1|5366.1|5360.1|5366.6|5360.6|5366.1|5360.1|2
1640102340000|2021-12-21 15:59:00|5366|5360|5365.7|5359.7|5367.6|5361.6|5365.2|5359.2|1
1640102350000|2021-12-21 15:59:10|5364.5|5358.5|5365.1|5359.1|5365.1|5359.1|5363.7|5357.7|2
1640102360000|2021-12-21 15:59:20|5362.1|5356.1|5362.6|5356.6|5362.6|5356.6|5361.7|5355.7|1
1640102370000|2021-12-21 15:59:30|5361.1|5355.1|5362.1|5356.1|5362.6|5356.6|5360.6|5354.6|4
1640102380000|2021-12-21 15:59:40|5362.2|5356.2|5362.1|5356.1|5362.6|5356.6|5362.1|5356.1|0
1640102390000|2021-12-21 15:59:50|5362.6|5356.6|5360.1|5354.1|5362.6|5356.6|5360.1|5354.1|5
1640102400000|2021-12-21 16:00:00|5360.2|5354.2|5361|5355|5361|5355|5359.1|5353.1|5
1640102410000|2021-12-21 16:00:10|5360.1|5354.1|5361|5355|5361.1|5355.1|5360.1|5354.1|1
1640102420000|2021-12-21 16:00:20|5360.1|5354.1|5357.2|5351.2|5361.1|5355.1|5356.6|5350.6|8
1640102430000|2021-12-21 16:00:30|5357.6|5351.6|5359.6|5353.6|5359.7|5353.7|5357.6|5351.6|7
1640102440000|2021-12-21 16:00:40|5360.1|5354.1|5362.2|5356.2|5362.2|5356.2|5360.1|5354.1|2
1640102450000|2021-12-21 16:00:50|5362.6|5356.6|5362.6|5356.6|5363.1|5357.1|5361.6|5355.6|40
1640102460000|2021-12-21 16:01:00|5363.1|5357.1|5364.6|5358.6|5364.6|5358.6|5362.6|5356.6|11
1640102470000|2021-12-21 16:01:10|5364.7|5358.7|5365.3|5359.3|5366.2|5360.2|5364.7|5358.7|3
1640102480000|2021-12-21 16:01:20|5365.2|5359.2|5365.2|5359.2|5365.7|5359.7|5364.2|5358.2|0
1640102490000|2021-12-21 16:01:30|5365.3|5359.3|5365.2|5359.2|5365.7|5359.7|5365.2|5359.2|0
1640102500000|2021-12-21 16:01:40|5364.7|5358.7|5365.6|5359.6|5366.1|5360.1|5364.7|5358.7|1
1640102510000|2021-12-21 16:01:50|5366.1|5360.1|5366.2|5360.2|5366.7|5360.7|5365.6|5359.6|1
1640102520000|2021-12-21 16:02:00|5366.6|5360.6|5365.2|5359.2|5366.6|5360.6|5364.7|5358.7|1
1640102530000|2021-12-21 16:02:10|5365.7|5359.7|5363.2|5357.2|5365.7|5359.7|5363.2|5357.2|2
1640102540000|2021-12-21 16:02:20|5361.7|5355.7|5360.7|5354.7|5361.7|5355.7|5360.2|5354.2|3
1640102550000|2021-12-21 16:02:30|5361.5|5355.5|5364|5358|5365.2|5359.2|5361.5|5355.5|6
1640102560000|2021-12-21 16:02:40|5363.6|5357.6|5363.6|5357.6|5364.7|5358.7|5363.1|5357.1|15
1640102570000|2021-12-21 16:02:50|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|5362.7|5356.7|1
1640102580000|2021-12-21 16:03:00|5363.6|5357.6|5365.6|5359.6|5365.6|5359.6|5363.2|5357.2|0
1640102590000|2021-12-21 16:03:10|5366.1|5360.1|5365.1|5359.1|5366.1|5360.1|5365.1|5359.1|0
1640102600000|2021-12-21 16:03:20|5365.2|5359.2|5365.7|5359.7|5365.7|5359.7|5364.8|5358.8|0
1640102610000|2021-12-21 16:03:30|5365.6|5359.6|5365.3|5359.3|5365.8|5359.8|5365.3|5359.3|0
1640102620000|2021-12-21 16:03:40|5366.6|5360.6|5366.1|5360.1|5366.6|5360.6|5365.2|5359.2|1
1640102630000|2021-12-21 16:03:50|5365.7|5359.7|5366.7|5360.7|5367.6|5361.6|5365.3|5359.3|1
1640102640000|2021-12-21 16:04:00|5367.1|5361.1|5367.1|5361.1|5367.6|5361.6|5367.1|5361.1|0
1640102650000|2021-12-21 16:04:10|5367.2|5361.2|5365.6|5359.6|5367.6|5361.6|5365.6|5359.6|8
1640102660000|2021-12-21 16:04:20|5365.2|5359.2|5365.1|5359.1|5365.6|5359.6|5365.1|5359.1|4
1640102670000|2021-12-21 16:04:30|5366.1|5360.1|5365.6|5359.6|5366.6|5360.6|5365.6|5359.6|1
1640102680000|2021-12-21 16:04:40|5365.2|5359.2|5367.2|5361.2|5367.2|5361.2|5365.2|5359.2|0
1640102690000|2021-12-21 16:04:50|5366.7|5360.7|5366.1|5360.1|5367.6|5361.6|5366.1|5360.1|7
1640102700000|2021-12-21 16:05:00|5366.6|5360.6|5367.7|5361.7|5368.6|5362.6|5366.6|5360.6|3
1640102710000|2021-12-21 16:05:10|5367.6|5361.6|5365.6|5359.6|5367.7|5361.7|5365.6|5359.6|7
1640102720000|2021-12-21 16:05:20|5366.7|5360.7|5365.7|5359.7|5367.6|5361.6|5365.6|5359.6|6
1640102730000|2021-12-21 16:05:30|5366.2|5360.2|5366.7|5360.7|5367.8|5361.8|5366.2|5360.2|6
1640102740000|2021-12-21 16:05:40|5366.2|5360.2|5369.1|5363.1|5370.8|5364.8|5366.2|5360.2|14
1640102750000|2021-12-21 16:05:50|5369.2|5363.2|5368.7|5362.7|5369.2|5363.2|5368.7|5362.7|1
1640102760000|2021-12-21 16:06:00|5369.1|5363.1|5369.6|5363.6|5369.6|5363.6|5369.1|5363.1|0
1640102770000|2021-12-21 16:06:10|||||||||1
1640102780000|2021-12-21 16:06:20|5369.7|5363.7|5368.7|5362.7|5371.1|5365.1|5368.2|5362.2|107
1640102790000|2021-12-21 16:06:30|5368.2|5362.2|5368.7|5362.7|5369.2|5363.2|5368.2|5362.2|0
1640102800000|2021-12-21 16:06:40|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.6|5364.6|6
1640102810000|2021-12-21 16:06:50|5370.2|5364.2|5371.3|5365.3|5371.8|5365.8|5370.2|5364.2|18
1640102820000|2021-12-21 16:07:00|5371.7|5365.7|5374.2|5368.2|5374.2|5368.2|5371.7|5365.7|6
1640102830000|2021-12-21 16:07:10|5374.1|5368.1|5370.7|5364.7|5374.2|5368.2|5370.7|5364.7|21
1640102840000|2021-12-21 16:07:20|5371.3|5365.3|5372.6|5366.6|5372.6|5366.6|5371.2|5365.2|3
1640102850000|2021-12-21 16:07:30|5373.6|5367.6|5372.8|5366.8|5373.6|5367.6|5372.7|5366.7|3
1640102860000|2021-12-21 16:07:40|5374.1|5368.1|5375.7|5369.7|5377.7|5371.7|5374.1|5368.1|16
1640102870000|2021-12-21 16:07:50|5375.3|5369.3|5376.2|5370.2|5376.7|5370.7|5375.3|5369.3|0
1640102880000|2021-12-21 16:08:00|5376.3|5370.3|5377.2|5371.2|5377.6|5371.6|5375.7|5369.7|0
1640102890000|2021-12-21 16:08:10|5376.7|5370.7|5375.6|5369.6|5376.7|5370.7|5375.6|5369.6|1
1640102900000|2021-12-21 16:08:20|5375.2|5369.2|5374.3|5368.3|5375.2|5369.2|5372.7|5366.7|7
1640102910000|2021-12-21 16:08:30|5374.8|5368.8|5374.8|5368.8|5375.8|5369.8|5374.7|5368.7|0
1640102920000|2021-12-21 16:08:40|5375.2|5369.2|5372.8|5366.8|5375.2|5369.2|5372.8|5366.8|1
1640102930000|2021-12-21 16:08:50|5373.8|5367.8|5373.8|5367.8|5374.7|5368.7|5373.8|5367.8|0
1640102940000|2021-12-21 16:09:00|5374.2|5368.2|5380.2|5374.2|5380.7|5374.7|5374.2|5368.2|3
1640102950000|2021-12-21 16:09:10|5380.3|5374.3|5380.7|5374.7|5380.7|5374.7|5380.2|5374.2|0
1640102960000|2021-12-21 16:09:20|5380.2|5374.2|5379.7|5373.7|5380.7|5374.7|5379.7|5373.7|2
1640102970000|2021-12-21 16:09:30|5379.2|5373.2|5377.8|5371.8|5379.2|5373.2|5377.2|5371.2|0
1640102980000|2021-12-21 16:09:40|5377.7|5371.7|5378.3|5372.3|5378.3|5372.3|5377.7|5371.7|0
1640102990000|2021-12-21 16:09:50|5377.8|5371.8|5377.8|5371.8|5378.7|5372.7|5377.8|5371.8|2
1640103000000|2021-12-21 16:10:00|5378.7|5372.7|5378.8|5372.8|5378.8|5372.8|5378.6|5372.6|1
1640103010000|2021-12-21 16:10:10|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.3|5374.3|1
1640103020000|2021-12-21 16:10:20|5380.2|5374.2|5376.7|5370.7|5380.8|5374.8|5376.7|5370.7|4
1640103030000|2021-12-21 16:10:30|5376.2|5370.2|5377.2|5371.2|5378.5|5372.5|5374.8|5368.8|1
1640103040000|2021-12-21 16:10:40|5377.4|5371.4|5378.2|5372.2|5379.1|5373.1|5377.4|5371.4|105
1640103050000|2021-12-21 16:10:50|5377.2|5371.2|5376.3|5370.3|5377.2|5371.2|5376.2|5370.2|0
1640103060000|2021-12-21 16:11:00|5377.1|5371.1|5377.2|5371.2|5377.2|5371.2|5376.7|5370.7|20
1640103070000|2021-12-21 16:11:10|5377.1|5371.1|5377.2|5371.2|5377.2|5371.2|5376.7|5370.7|0
1640103080000|2021-12-21 16:11:20|5377.1|5371.1|5376.7|5370.7|5377.2|5371.2|5376.7|5370.7|1
1640103090000|2021-12-21 16:11:30|5377.2|5371.2|5375.3|5369.3|5377.7|5371.7|5374.8|5368.8|5
1640103100000|2021-12-21 16:11:40|5375.7|5369.7|5373.8|5367.8|5375.7|5369.7|5373.8|5367.8|1
1640103110000|2021-12-21 16:11:50|5374.7|5368.7|5374.2|5368.2|5374.7|5368.7|5374.2|5368.2|0
1640103120000|2021-12-21 16:12:00|5374.3|5368.3|5375.8|5369.8|5376.2|5370.2|5373.4|5367.4|0
1640103130000|2021-12-21 16:12:10|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.2|5370.2|0
1640103140000|2021-12-21 16:12:20|5376.7|5370.7|5376.3|5370.3|5376.7|5370.7|5375.8|5369.8|2
1640103150000|2021-12-21 16:12:30|5375.7|5369.7|5376.8|5370.8|5376.8|5370.8|5375.2|5369.2|6
1640103160000|2021-12-21 16:12:40|5377.2|5371.2|5376.8|5370.8|5377.7|5371.7|5376.8|5370.8|1
1640103170000|2021-12-21 16:12:50|5375.9|5369.9|5375.5|5369.5|5376|5370|5375|5369|232
1640103180000|2021-12-21 16:13:00|5375|5369|5375.4|5369.4|5376.3|5370.3|5375|5369|0
1640103190000|2021-12-21 16:13:10|5375.5|5369.5|5378.3|5372.3|5378.4|5372.4|5375.4|5369.4|3
1640103200000|2021-12-21 16:13:20|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|5378.4|5372.4|18
1640103210000|2021-12-21 16:13:30|5377.4|5371.4|5376.9|5370.9|5377.9|5371.9|5376.5|5370.5|1
1640103220000|2021-12-21 16:13:40|5376.4|5370.4|5377.9|5371.9|5377.9|5371.9|5376.4|5370.4|0
1640103230000|2021-12-21 16:13:50|5378.3|5372.3|5380.3|5374.3|5380.3|5374.3|5378.3|5372.3|1
1640103240000|2021-12-21 16:14:00|5379.9|5373.9|5380.3|5374.3|5380.9|5374.9|5379.9|5373.9|0
1640103250000|2021-12-21 16:14:10|5380.9|5374.9|5380.9|5374.9|5381|5375|5380.9|5374.9|1
1640103260000|2021-12-21 16:14:20|5380.8|5374.8|5381.4|5375.4|5381.4|5375.4|5380.8|5374.8|0
1640103270000|2021-12-21 16:14:30|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|0
1640103280000|2021-12-21 16:14:40|5379.9|5373.9|5380.4|5374.4|5380.4|5374.4|5379.9|5373.9|1
1640103300000|2021-12-21 16:15:00|5383.9|5377.9|5387.9|5381.9|5387.9|5381.9|5383.9|5377.9|12
1640103310000|2021-12-21 16:15:10|5387|5381|5387.9|5381.9|5388.9|5382.9|5385.5|5379.5|9
1640103320000|2021-12-21 16:15:20|5387.8|5381.8|5395|5389|5395.5|5389.5|5387.4|5381.4|15
1640103330000|2021-12-21 16:15:30|5394|5388|5392.5|5386.5|5394|5388|5392.5|5386.5|2
1640103340000|2021-12-21 16:15:40|5392.4|5386.4|5390.9|5384.9|5392.4|5386.4|5390.9|5384.9|1
1640103350000|2021-12-21 16:15:50|5391|5385|5390.9|5384.9|5391|5385|5390.9|5384.9|0
1640103360000|2021-12-21 16:16:00|5391|5385|5393.9|5387.9|5395.3|5389.3|5391|5385|2
1640103370000|2021-12-21 16:16:10|5394|5388|5389|5383|5394|5388|5389|5383|2
1640103380000|2021-12-21 16:16:20|5388.9|5382.9|5387.4|5381.4|5388.9|5382.9|5387.4|5381.4|1
1640103390000|2021-12-21 16:16:30|5387.5|5381.5|5387.9|5381.9|5388|5382|5387.5|5381.5|0
1640103400000|2021-12-21 16:16:40|5388|5382|5388|5382|5388|5382|5388|5382|2
1640103410000|2021-12-21 16:16:50|5387.9|5381.9|5387.4|5381.4|5387.9|5381.9|5387|5381|1
1640103420000|2021-12-21 16:17:00|5387.6|5381.6|5387.9|5381.9|5389.9|5383.9|5387.5|5381.5|1
1640103430000|2021-12-21 16:17:10|5387|5381|5387|5381|5387|5381|5387|5381|0
1640103440000|2021-12-21 16:17:20|5387.4|5381.4|5388|5382|5388|5382|5387.4|5381.4|0
1640103450000|2021-12-21 16:17:30|5388.4|5382.4|5387.9|5381.9|5388.9|5382.9|5387.9|5381.9|12
1640103460000|2021-12-21 16:17:40|5387.8|5381.8|5387|5381|5387.8|5381.8|5387|5381|0
1640103470000|2021-12-21 16:17:50|5386.7|5380.7|5383|5377|5386.7|5380.7|5382.9|5376.9|4
1640103480000|2021-12-21 16:18:00|5384|5378|5383.9|5377.9|5384.4|5378.4|5382.9|5376.9|0
1640103490000|2021-12-21 16:18:10|5383.4|5377.4|5383.9|5377.9|5383.9|5377.9|5383.4|5377.4|0
1640103500000|2021-12-21 16:18:20|5383.4|5377.4|5382.4|5376.4|5383.5|5377.5|5382.4|5376.4|0
1640103510000|2021-12-21 16:18:30|5382.9|5376.9|5383.3|5377.3|5383.8|5377.8|5381.9|5375.9|0
1640103520000|2021-12-21 16:18:40|5383.8|5377.8|5386.4|5380.4|5386.4|5380.4|5383.8|5377.8|10
1640103530000|2021-12-21 16:18:50|5384.9|5378.9|5385.6|5379.6|5385.6|5379.6|5383.4|5377.4|13
1640103540000|2021-12-21 16:19:00|5386|5380|5384.9|5378.9|5387.4|5381.4|5384.9|5378.9|3
1640103550000|2021-12-21 16:19:10|5385|5379|5382.9|5376.9|5385.4|5379.4|5382.4|5376.4|1
1640103560000|2021-12-21 16:19:20|5383.4|5377.4|5384.9|5378.9|5384.9|5378.9|5383.4|5377.4|0
1640103570000|2021-12-21 16:19:30|5384|5378|5384.4|5378.4|5384.4|5378.4|5384|5378|0
1640103580000|2021-12-21 16:19:40|5384|5378|5382.9|5376.9|5384.4|5378.4|5382.9|5376.9|8
1640103590000|2021-12-21 16:19:50|||||||||2
1640103600000|2021-12-21 16:20:00|5382.4|5376.4|5382.4|5376.4|5383.4|5377.4|5382.4|5376.4|1
1640103610000|2021-12-21 16:20:10|5382.9|5376.9|5382.4|5376.4|5382.9|5376.9|5382.4|5376.4|0
1640103620000|2021-12-21 16:20:20|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.8|5376.8|0
1640103630000|2021-12-21 16:20:30|5382.8|5376.8|5382.4|5376.4|5382.9|5376.9|5382.4|5376.4|0
1640103640000|2021-12-21 16:20:40|5382.8|5376.8|5382.9|5376.9|5383.5|5377.5|5382.5|5376.5|3
1640103650000|2021-12-21 16:20:50|5382.5|5376.5|5380.9|5374.9|5382.5|5376.5|5380.4|5374.4|8
1640103660000|2021-12-21 16:21:00|5381.5|5375.5|5383.3|5377.3|5383.3|5377.3|5381.5|5375.5|0
1640103670000|2021-12-21 16:21:10|5383.4|5377.4|5383.8|5377.8|5384.4|5378.4|5383.4|5377.4|1
1640103680000|2021-12-21 16:21:20|5383.4|5377.4|5384.8|5378.8|5384.8|5378.8|5382.8|5376.8|1
1640103690000|2021-12-21 16:21:30|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1640103710000|2021-12-21 16:21:50|5383.9|5377.9|5390.3|5384.3|5390.3|5384.3|5383.9|5377.9|3
1640103720000|2021-12-21 16:22:00|5391.3|5385.3|5393.4|5387.4|5393.4|5387.4|5390.4|5384.4|3
1640103730000|2021-12-21 16:22:10|5392.9|5386.9|5394.8|5388.8|5395.3|5389.3|5392.4|5386.4|4
1640103740000|2021-12-21 16:22:20|5395.9|5389.9|5396.5|5390.5|5397.8|5391.8|5395.9|5389.9|11
1640103750000|2021-12-21 16:22:30|5396.9|5390.9|5397.8|5391.8|5397.8|5391.8|5396.8|5390.8|3
1640103760000|2021-12-21 16:22:40|5398.3|5392.3|5398.9|5392.9|5399|5393|5397.8|5391.8|4
1640103770000|2021-12-21 16:22:50|5398.8|5392.8|5397.9|5391.9|5398.8|5392.8|5397.9|5391.9|9
1640103780000|2021-12-21 16:23:00|5399|5393|5398.9|5392.9|5400.4|5394.4|5398.9|5392.9|3
1640103790000|2021-12-21 16:23:10|5399.4|5393.4|5399.8|5393.8|5399.8|5393.8|5399.4|5393.4|1
1640103800000|2021-12-21 16:23:20|5399.3|5393.3|5398.8|5392.8|5399.3|5393.3|5398.5|5392.5|23
1640103810000|2021-12-21 16:23:30|5398.9|5392.9|5398.4|5392.4|5399.3|5393.3|5398.4|5392.4|9
1640103820000|2021-12-21 16:23:40|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|18
1640103830000|2021-12-21 16:23:50|5398.4|5392.4|5398.8|5392.8|5398.8|5392.8|5398.4|5392.4|0
1640103840000|2021-12-21 16:24:00|5398.4|5392.4|5400|5394|5400.4|5394.4|5398.4|5392.4|5
1640103850000|2021-12-21 16:24:10|5399|5393|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|2
1640103860000|2021-12-21 16:24:20|5399.8|5393.8|5399.8|5393.8|5399.9|5393.9|5399.1|5393.1|5
1640103870000|2021-12-21 16:24:30|5401.4|5395.4|5400.9|5394.9|5401.4|5395.4|5400.9|5394.9|3
1640103880000|2021-12-21 16:24:40|5401|5395|5400.9|5394.9|5401|5395|5400.9|5394.9|0
1640103890000|2021-12-21 16:24:50|5401|5395|5403.8|5397.8|5404.9|5398.9|5401|5395|5
1640103900000|2021-12-21 16:25:00|5403.9|5397.9|5405|5399|5405|5399|5403.8|5397.8|25
1640103910000|2021-12-21 16:25:10|5404.9|5398.9|5405|5399|5405.3|5399.3|5404.5|5398.5|6
1640103920000|2021-12-21 16:25:20|5405.9|5399.9|5405.9|5399.9|5405.9|5399.9|5405.8|5399.8|2
1640103930000|2021-12-21 16:25:30|5405.4|5399.4|5405.8|5399.8|5405.8|5399.8|5405.4|5399.4|3
1640103940000|2021-12-21 16:25:40|5405|5399|5404.9|5398.9|5405|5399|5404.4|5398.4|4
1640103950000|2021-12-21 16:25:50|5404.8|5398.8|5405.3|5399.3|5405.3|5399.3|5404.4|5398.4|1
1640103960000|2021-12-21 16:26:00|5406.3|5400.3|5405.9|5399.9|5406.3|5400.3|5405.8|5399.8|4
1640103970000|2021-12-21 16:26:10|5406.4|5400.4|5405.9|5399.9|5406.4|5400.4|5405.9|5399.9|2
1640103980000|2021-12-21 16:26:20|5405.4|5399.4|5401.9|5395.9|5405.4|5399.4|5401.9|5395.9|1
1640103990000|2021-12-21 16:26:30|5401.4|5395.4|5401.9|5395.9|5401.9|5395.9|5401.4|5395.4|0
1640104000000|2021-12-21 16:26:40|5400.8|5394.8|5400.9|5394.9|5400.9|5394.9|5400.4|5394.4|0
1640104010000|2021-12-21 16:26:50|5400|5394|5400.8|5394.8|5400.8|5394.8|5399.5|5393.5|0
1640104020000|2021-12-21 16:27:00|5400.9|5394.9|5400.9|5394.9|5401.4|5395.4|5398.5|5392.5|16
1640104030000|2021-12-21 16:27:10|5401.4|5395.4|5402.4|5396.4|5402.4|5396.4|5400.5|5394.5|2
1640104040000|2021-12-21 16:27:20|5402.3|5396.3|5404|5398|5404|5398|5401.9|5395.9|2
1640104050000|2021-12-21 16:27:30|5403.4|5397.4|5403.5|5397.5|5403.5|5397.5|5403.4|5397.4|1
1640104060000|2021-12-21 16:27:40|5403.4|5397.4|5402.9|5396.9|5403.4|5397.4|5402.8|5396.8|0
1640104070000|2021-12-21 16:27:50|5403.5|5397.5|5404|5398|5404.4|5398.4|5403.5|5397.5|0
1640104080000|2021-12-21 16:28:00|5403.5|5397.5|5401.9|5395.9|5404|5398|5401.9|5395.9|6
1640104090000|2021-12-21 16:28:10|5401.5|5395.5|5401|5395|5401.9|5395.9|5401|5395|1
1640104100000|2021-12-21 16:28:20|||||||||1
1640104120000|2021-12-21 16:28:40|5402.2|5396.2|5401.5|5395.5|5402.2|5396.2|5401.4|5395.4|5
1640104130000|2021-12-21 16:28:50|5402|5396|5401.5|5395.5|5402|5396|5401.5|5395.5|1
1640104140000|2021-12-21 16:29:00|5401|5395|5399|5393|5401|5395|5399|5393|4
1640104150000|2021-12-21 16:29:10|5398|5392|5393.9|5387.9|5398|5392|5391.4|5385.4|5
1640104160000|2021-12-21 16:29:20|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.8|5388.8|0
1640104170000|2021-12-21 16:29:30|5395.3|5389.3|5393.4|5387.4|5395.3|5389.3|5393.4|5387.4|0
1640104180000|2021-12-21 16:29:40|5392.8|5386.8|5392.4|5386.4|5392.9|5386.9|5392.4|5386.4|0
1640104190000|2021-12-21 16:29:50|5391.6|5385.6|5392.9|5386.9|5392.9|5386.9|5391.6|5385.6|3
1640104200000|2021-12-21 16:30:00|5393.4|5387.4|5393.9|5387.9|5393.9|5387.9|5392.9|5386.9|4
1640104210000|2021-12-21 16:30:10|5394.3|5388.3|5394.9|5388.9|5395.4|5389.4|5394.3|5388.3|1
1640104230000|2021-12-21 16:30:30|5395.3|5389.3|5394.9|5388.9|5395.4|5389.4|5394.9|5388.9|0
1640104240000|2021-12-21 16:30:40|5393.8|5387.8|5393.3|5387.3|5393.8|5387.8|5393.3|5387.3|1
1640104250000|2021-12-21 16:30:50|5392.9|5386.9|5392.9|5386.9|5393.3|5387.3|5392.9|5386.9|1
1640104260000|2021-12-21 16:31:00|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|0
1640104270000|2021-12-21 16:31:10|5392.4|5386.4|5392.9|5386.9|5392.9|5386.9|5391.4|5385.4|21
1640104280000|2021-12-21 16:31:20|5392.5|5386.5|5392.4|5386.4|5393.4|5387.4|5392.4|5386.4|0
1640104290000|2021-12-21 16:31:30|5392.5|5386.5|5391.9|5385.9|5392.9|5386.9|5391.9|5385.9|1
1640104300000|2021-12-21 16:31:40|5392|5386|5391.9|5385.9|5392.9|5386.9|5391.9|5385.9|0
1640104310000|2021-12-21 16:31:50|5392|5386|5391.8|5385.8|5392.4|5386.4|5391.8|5385.8|2
1640104320000|2021-12-21 16:32:00|5390.8|5384.8|5391.9|5385.9|5391.9|5385.9|5390.8|5384.8|0
1640104330000|2021-12-21 16:32:10|5391.8|5385.8|5392.4|5386.4|5392.4|5386.4|5391.4|5385.4|2
1640104340000|2021-12-21 16:32:20|5391.9|5385.9|5391.5|5385.5|5392.4|5386.4|5391.5|5385.5|2
1640104350000|2021-12-21 16:32:30|||||||||1
1640104360000|2021-12-21 16:32:40|5389.8|5383.8|5389.9|5383.9|5389.9|5383.9|5389.8|5383.8|2
1640104370000|2021-12-21 16:32:50|5390|5384|5390.9|5384.9|5390.9|5384.9|5390|5384|0
1640104380000|2021-12-21 16:33:00|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1640104390000|2021-12-21 16:33:10|5392.5|5386.5|5395.4|5389.4|5395.4|5389.4|5392.5|5386.5|1
1640104400000|2021-12-21 16:33:20|5394.4|5388.4|5393.9|5387.9|5394.4|5388.4|5393.9|5387.9|0
1640104410000|2021-12-21 16:33:30|5393.8|5387.8|5394.4|5388.4|5394.4|5388.4|5393.8|5387.8|0
1640104420000|2021-12-21 16:33:40|5394.5|5388.5|5395.3|5389.3|5395.3|5389.3|5394.5|5388.5|0
1640104430000|2021-12-21 16:33:50|5395.8|5389.8|5396|5390|5396.9|5390.9|5395.8|5389.8|1
1640104440000|2021-12-21 16:34:00|5396.4|5390.4|5394.9|5388.9|5396.5|5390.5|5394.9|5388.9|1
1640104450000|2021-12-21 16:34:10|5395|5389|5395.4|5389.4|5396|5390|5395|5389|2
1640104460000|2021-12-21 16:34:20|5395|5389|5395|5389|5395.4|5389.4|5394.4|5388.4|2
1640104470000|2021-12-21 16:34:30|5394.4|5388.4|5393.5|5387.5|5395|5389|5393.5|5387.5|13
1640104480000|2021-12-21 16:34:40|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|3
1640104490000|2021-12-21 16:34:50|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.5|5384.5|3
1640104500000|2021-12-21 16:35:00|5391.4|5385.4|5391.9|5385.9|5391.9|5385.9|5391.4|5385.4|1
1640104510000|2021-12-21 16:35:10|5391.8|5385.8|5391|5385|5392.4|5386.4|5391|5385|36
1640104520000|2021-12-21 16:35:20|5391.5|5385.5|5392.9|5386.9|5393.4|5387.4|5391.5|5385.5|22
1640104530000|2021-12-21 16:35:30|5393.4|5387.4|5393|5387|5393.9|5387.9|5393|5387|0
1640104540000|2021-12-21 16:35:40|5392.5|5386.5|5391.9|5385.9|5392.5|5386.5|5391.9|5385.9|0
1640104550000|2021-12-21 16:35:50|5392.9|5386.9|5391.4|5385.4|5392.9|5386.9|5391.4|5385.4|1
1640104560000|2021-12-21 16:36:00|5390.4|5384.4|5390.5|5384.5|5391|5385|5390.4|5384.4|1
1640104570000|2021-12-21 16:36:10|5390.6|5384.6|5390|5384|5391|5385|5390|5384|9
1640104580000|2021-12-21 16:36:20|5390.4|5384.4|5390.4|5384.4|5391.4|5385.4|5390.4|5384.4|0
1640104590000|2021-12-21 16:36:30|5390.6|5384.6|5391|5385|5391|5385|5390.6|5384.6|0
1640104600000|2021-12-21 16:36:40|5391.4|5385.4|5391|5385|5392|5386|5391|5385|2
1640104610000|2021-12-21 16:36:50|5390.6|5384.6|5392.5|5386.5|5392.9|5386.9|5390.6|5384.6|0
1640104620000|2021-12-21 16:37:00|5392.4|5386.4|5392.5|5386.5|5392.8|5386.8|5392|5386|1
1640104630000|2021-12-21 16:37:10|5391.5|5385.5|5392|5386|5392|5386|5391.5|5385.5|2
1640104640000|2021-12-21 16:37:20|5391|5385|5390|5384|5391|5385|5390|5384|3
1640104650000|2021-12-21 16:37:30|||||||||1
1640104660000|2021-12-21 16:37:40|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|1
1640104670000|2021-12-21 16:37:50|5390|5384|5390.4|5384.4|5390.9|5384.9|5390|5384|3
1640104680000|2021-12-21 16:38:00|5387.9|5381.9|5387|5381|5387.9|5381.9|5386.9|5380.9|2
1640104690000|2021-12-21 16:38:10|5387.1|5381.1|5390.8|5384.8|5390.9|5384.9|5387.1|5381.1|0
1640104700000|2021-12-21 16:38:20|5390.9|5384.9|5389.4|5383.4|5390.9|5384.9|5387.9|5381.9|0
1640104710000|2021-12-21 16:38:30|5389.3|5383.3|5386.5|5380.5|5389.4|5383.4|5386.5|5380.5|2
1640104720000|2021-12-21 16:38:40|5386.4|5380.4|5386.8|5380.8|5386.8|5380.8|5385|5379|2
1640104730000|2021-12-21 16:38:50|5386.9|5380.9|5388.4|5382.4|5388.4|5382.4|5386.9|5380.9|2
1640104740000|2021-12-21 16:39:00|5387.9|5381.9|5387.9|5381.9|5388.4|5382.4|5387.9|5381.9|0
1640104750000|2021-12-21 16:39:10|5388.8|5382.8|5386.9|5380.9|5388.8|5382.8|5386.9|5380.9|0
1640104760000|2021-12-21 16:39:20|5386.8|5380.8|5387.9|5381.9|5387.9|5381.9|5386.8|5380.8|0
1640104770000|2021-12-21 16:39:30|5388.9|5382.9|5388|5382|5388.9|5382.9|5388|5382|73
1640104780000|2021-12-21 16:39:40|5388.4|5382.4|5388|5382|5389|5383|5388|5382|8
1640104790000|2021-12-21 16:39:50|5388.4|5382.4|5388.4|5382.4|5388.9|5382.9|5388|5382|12
1640104800000|2021-12-21 16:40:00|5388.8|5382.8|5388.9|5382.9|5389.9|5383.9|5388.5|5382.5|11
1640104810000|2021-12-21 16:40:10|5388.8|5382.8|5388|5382|5388.8|5382.8|5388|5382|0
1640104820000|2021-12-21 16:40:20|5388.4|5382.4|5388|5382|5388.5|5382.5|5388|5382|0
1640104830000|2021-12-21 16:40:30|5388.5|5382.5|5388.9|5382.9|5388.9|5382.9|5388.5|5382.5|0
1640104840000|2021-12-21 16:40:40|5389|5383|5389.4|5383.4|5389.4|5383.4|5388.9|5382.9|0
1640104850000|2021-12-21 16:40:50|5390.4|5384.4|5389.9|5383.9|5390.4|5384.4|5389.4|5383.4|0
1640104860000|2021-12-21 16:41:00|5390.2|5384.2|5391.9|5385.9|5391.9|5385.9|5388.9|5382.9|1
1640104870000|2021-12-21 16:41:10|5391.8|5385.8|5390.5|5384.5|5392.8|5386.8|5390.5|5384.5|2
1640104880000|2021-12-21 16:41:20|5390.9|5384.9|5390.5|5384.5|5390.9|5384.9|5390.5|5384.5|0
1640104890000|2021-12-21 16:41:30|5390.9|5384.9|5391.8|5385.8|5391.8|5385.8|5390.9|5384.9|0
1640104900000|2021-12-21 16:41:40|5391.3|5385.3|5388.9|5382.9|5391.3|5385.3|5388.5|5382.5|1
1640104910000|2021-12-21 16:41:50|5389.9|5383.9|5390.9|5384.9|5390.9|5384.9|5388.9|5382.9|0
1640104920000|2021-12-21 16:42:00|5390.5|5384.5|5390.9|5384.9|5391.9|5385.9|5390.5|5384.5|0
1640104930000|2021-12-21 16:42:10|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|4
1640104940000|2021-12-21 16:42:20|5387.4|5381.4|5387.9|5381.9|5387.9|5381.9|5387.4|5381.4|3
1640104950000|2021-12-21 16:42:30|5388.4|5382.4|5387.9|5381.9|5388.4|5382.4|5387.5|5381.5|1
1640104960000|2021-12-21 16:42:40|5388.4|5382.4|5387.9|5381.9|5389.9|5383.9|5387.9|5381.9|1
1640104970000|2021-12-21 16:42:50|5387.4|5381.4|5386.9|5380.9|5387.9|5381.9|5386.9|5380.9|12
1640104980000|2021-12-21 16:43:00|5387|5381|5386.9|5380.9|5387.4|5381.4|5384.9|5378.9|0
1640104990000|2021-12-21 16:43:10|5387.4|5381.4|5385|5379|5387.9|5381.9|5385|5379|1
1640105000000|2021-12-21 16:43:20|5385.5|5379.5|5384.9|5378.9|5387.5|5381.5|5384.1|5378.1|1
1640105010000|2021-12-21 16:43:30|5384.5|5378.5|5386.4|5380.4|5386.4|5380.4|5383.4|5377.4|0
1640105020000|2021-12-21 16:43:40|5386.9|5380.9|5386.4|5380.4|5387.9|5381.9|5386.4|5380.4|5
1640105030000|2021-12-21 16:43:50|5385.4|5379.4|5386.8|5380.8|5387.9|5381.9|5385.4|5379.4|1
1640105040000|2021-12-21 16:44:00|5386.4|5380.4|5389.4|5383.4|5389.9|5383.9|5386.4|5380.4|0
1640105050000|2021-12-21 16:44:10|5389.9|5383.9|5387.9|5381.9|5389.9|5383.9|5387.4|5381.4|0
1640105060000|2021-12-21 16:44:20|5388|5382|5386.5|5380.5|5389.8|5383.8|5385.9|5379.9|4
1640105070000|2021-12-21 16:44:30|5386.9|5380.9|5390|5384|5390|5384|5386.9|5380.9|1
1640105080000|2021-12-21 16:44:40|5390.5|5384.5|5391|5385|5391|5385|5390.5|5384.5|0
1640105090000|2021-12-21 16:44:50|5391.1|5385.1|5396|5390|5396|5390|5391.1|5385.1|9
1640105100000|2021-12-21 16:45:00|5395.5|5389.5|5396|5390|5396|5390|5395.5|5389.5|2
1640105110000|2021-12-21 16:45:10|5395.9|5389.9|5388.9|5382.9|5395.9|5389.9|5388.9|5382.9|9
1640105120000|2021-12-21 16:45:20|5389.3|5383.3|5391.9|5385.9|5392.9|5386.9|5389.3|5383.3|2
1640105130000|2021-12-21 16:45:30|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1640105140000|2021-12-21 16:45:40|5392.5|5386.5|5394.5|5388.5|5394.5|5388.5|5392.5|5386.5|3
1640105150000|2021-12-21 16:45:50|5394.4|5388.4|5393.9|5387.9|5394.5|5388.5|5393.5|5387.5|2
1640105160000|2021-12-21 16:46:00|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5391.5|5385.5|2
1640105170000|2021-12-21 16:46:10|5393.4|5387.4|5393.4|5387.4|5393.9|5387.9|5393.4|5387.4|0
1640105190000|2021-12-21 16:46:30|5393.9|5387.9|5392.9|5386.9|5393.9|5387.9|5392.4|5386.4|2
1640105200000|2021-12-21 16:46:40|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1640105210000|2021-12-21 16:46:50|5393.3|5387.3|5392.9|5386.9|5393.3|5387.3|5392.4|5386.4|245
1640105220000|2021-12-21 16:47:00|5392.8|5386.8|5390.9|5384.9|5392.8|5386.8|5390.4|5384.4|1
1640105230000|2021-12-21 16:47:10|5391|5385|5390.9|5384.9|5391|5385|5390.9|5384.9|0
1640105240000|2021-12-21 16:47:20|5391|5385|5391|5385|5391.4|5385.4|5391|5385|2
1640105250000|2021-12-21 16:47:30|5390.9|5384.9|5390.3|5384.3|5391.4|5385.4|5389.8|5383.8|7
1640105260000|2021-12-21 16:47:40|5389.9|5383.9|5390.9|5384.9|5391.4|5385.4|5389.9|5383.9|0
1640105270000|2021-12-21 16:47:50|5391|5385|5392.4|5386.4|5392.9|5386.9|5391|5385|0
1640105280000|2021-12-21 16:48:00|5392.5|5386.5|5394.4|5388.4|5395.4|5389.4|5392.5|5386.5|1
1640105290000|2021-12-21 16:48:10|5395.4|5389.4|5394.9|5388.9|5395.4|5389.4|5394.4|5388.4|0
1640105300000|2021-12-21 16:48:20|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1640105310000|2021-12-21 16:48:30|5394|5388|5394|5388|5394|5388|5394|5388|1
1640105320000|2021-12-21 16:48:40|5394.1|5388.1|5394.5|5388.5|5394.5|5388.5|5394|5388|0
1640105330000|2021-12-21 16:48:50|5394.9|5388.9|5393.4|5387.4|5394.9|5388.9|5393.4|5387.4|2
1640105340000|2021-12-21 16:49:00|5393.9|5387.9|5395.4|5389.4|5395.4|5389.4|5393.9|5387.9|0
1640105350000|2021-12-21 16:49:10|5394.9|5388.9|5394.9|5388.9|5396|5390|5394.9|5388.9|0
1640105360000|2021-12-21 16:49:20|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.4|5389.4|0
1640105370000|2021-12-21 16:49:30|5396|5390|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|0
1640105380000|2021-12-21 16:49:40|5398.3|5392.3|5398.9|5392.9|5398.9|5392.9|5398.3|5392.3|6
1640105390000|2021-12-21 16:49:50|5398.4|5392.4|5398.8|5392.8|5398.8|5392.8|5398|5392|1
1640105400000|2021-12-21 16:50:00|5399.3|5393.3|5399.9|5393.9|5399.9|5393.9|5398.8|5392.8|2
1640105410000|2021-12-21 16:50:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1640105420000|2021-12-21 16:50:20|5399.6|5393.6|5398.9|5392.9|5399.6|5393.6|5398.4|5392.4|4
1640105430000|2021-12-21 16:50:30|5397.4|5391.4|5396.4|5390.4|5397.4|5391.4|5395.9|5389.9|20
1640105440000|2021-12-21 16:50:40|5395.9|5389.9|5396.9|5390.9|5396.9|5390.9|5394.9|5388.9|11
1640105450000|2021-12-21 16:50:50|5397.4|5391.4|5397.3|5391.3|5397.4|5391.4|5397.3|5391.3|1
1640105460000|2021-12-21 16:51:00|5397.4|5391.4|5398.9|5392.9|5399.3|5393.3|5397.3|5391.3|0
1640105490000|2021-12-21 16:51:30|5399.4|5393.4|5399.8|5393.8|5399.8|5393.8|5399.4|5393.4|0
1640105500000|2021-12-21 16:51:40|5399.9|5393.9|5400.3|5394.3|5400.3|5394.3|5399.9|5393.9|1
1640105510000|2021-12-21 16:51:50|5400.5|5394.5|5399.9|5393.9|5400.5|5394.5|5399.9|5393.9|0
1640105540000|2021-12-21 16:52:20|||||||||2
1640105550000|2021-12-21 16:52:30|5401.2|5395.2|5399|5393|5402.4|5396.4|5399|5393|8
1640105560000|2021-12-21 16:52:40|5397.8|5391.8|5397.4|5391.4|5397.8|5391.8|5396|5390|1
1640105570000|2021-12-21 16:52:50|5397.3|5391.3|5396.9|5390.9|5397.3|5391.3|5396.9|5390.9|2
1640105580000|2021-12-21 16:53:00|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1640105590000|2021-12-21 16:53:10|5397.3|5391.3|5395.4|5389.4|5397.3|5391.3|5395.4|5389.4|1
1640105600000|2021-12-21 16:53:20|5395.9|5389.9|5393.9|5387.9|5395.9|5389.9|5393.9|5387.9|1
1640105620000|2021-12-21 16:53:40|5391|5385|5388.9|5382.9|5391|5385|5388.9|5382.9|15
1640105630000|2021-12-21 16:53:50|5388.8|5382.8|5386|5380|5389.3|5383.3|5386|5380|4
1640105640000|2021-12-21 16:54:00|5385.9|5379.9|5388.3|5382.3|5388.3|5382.3|5385.9|5379.9|1
1640105650000|2021-12-21 16:54:10|5388.4|5382.4|5388.8|5382.8|5388.8|5382.8|5388.4|5382.4|0
1640105660000|2021-12-21 16:54:20|5388.4|5382.4|5387.4|5381.4|5388.4|5382.4|5387.4|5381.4|0
1640105670000|2021-12-21 16:54:30|5387|5381|5384.4|5378.4|5387|5381|5383.4|5377.4|3
1640105680000|2021-12-21 16:54:40|5384.3|5378.3|5383.9|5377.9|5384.3|5378.3|5383.9|5377.9|1
1640105690000|2021-12-21 16:54:50|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|1
1640105700000|2021-12-21 16:55:00|||||||||4
1640105710000|2021-12-21 16:55:10|5384.3|5378.3|5383.9|5377.9|5384.3|5378.3|5383.9|5377.9|1
1640105720000|2021-12-21 16:55:20|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1640105730000|2021-12-21 16:55:30|5381.4|5375.4|5381.4|5375.4|5381.4|5375.4|5380.9|5374.9|2
1640105740000|2021-12-21 16:55:40|5381.9|5375.9|5381.9|5375.9|5382.4|5376.4|5381.9|5375.9|1
1640105750000|2021-12-21 16:55:50|5383.9|5377.9|5384.3|5378.3|5384.3|5378.3|5383.9|5377.9|1
1640105760000|2021-12-21 16:56:00|5384.4|5378.4|5384.8|5378.8|5384.8|5378.8|5384.4|5378.4|0
1640105770000|2021-12-21 16:56:10|5385.2|5379.2|5383.4|5377.4|5385.2|5379.2|5383.4|5377.4|1
1640105780000|2021-12-21 16:56:20|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|0
1640105790000|2021-12-21 16:56:30|5383.9|5377.9|5384.8|5378.8|5384.8|5378.8|5383.9|5377.9|1
1640105800000|2021-12-21 16:56:40|5384.9|5378.9|5385.5|5379.5|5387.8|5381.8|5384.9|5378.9|1
1640105810000|2021-12-21 16:56:50|5386.3|5380.3|5386.9|5380.9|5386.9|5380.9|5386.3|5380.3|0
1640105830000|2021-12-21 16:57:10|||||||||1
1640105840000|2021-12-21 16:57:20|5387.3|5381.3|5387.8|5381.8|5387.8|5381.8|5386.5|5380.5|2
1640105850000|2021-12-21 16:57:30|||||||||13
1640105860000|2021-12-21 16:57:40|5387.9|5381.9|5386.4|5380.4|5388.8|5382.8|5386.4|5380.4|1
1640105870000|2021-12-21 16:57:50|5385|5379|5385|5379|5385.5|5379.5|5385|5379|1
1640105880000|2021-12-21 16:58:00|5385.5|5379.5|5384.4|5378.4|5385.5|5379.5|5384.4|5378.4|1
1640105890000|2021-12-21 16:58:10|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.4|5376.4|0
1640105900000|2021-12-21 16:58:20|||||||||1
1640105910000|2021-12-21 16:58:30|5383.4|5377.4|5383.8|5377.8|5384.8|5378.8|5383.4|5377.4|0
1640105920000|2021-12-21 16:58:40|5383.9|5377.9|5383.8|5377.8|5383.9|5377.9|5383.8|5377.8|0
1640105930000|2021-12-21 16:58:50|5383.9|5377.9|5384.3|5378.3|5384.3|5378.3|5383.3|5377.3|79
1640105940000|2021-12-21 16:59:00|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|64
1640105950000|2021-12-21 16:59:10|5385.3|5379.3|5386.3|5380.3|5386.3|5380.3|5385.3|5379.3|0
1640105960000|2021-12-21 16:59:20|5386.8|5380.8|5386.9|5380.9|5387.3|5381.3|5386.4|5380.4|0
1640105970000|2021-12-21 16:59:30|5386.4|5380.4|5386.9|5380.9|5386.9|5380.9|5386.4|5380.4|0
1640105980000|2021-12-21 16:59:40|5386.8|5380.8|5386.9|5380.9|5386.9|5380.9|5386.8|5380.8|0
1640105990000|2021-12-21 16:59:50|5387|5381|5388.4|5382.4|5388.4|5382.4|5387|5381|4
1640106000000|2021-12-21 17:00:00|5388.8|5382.8|5388.9|5382.9|5388.9|5382.9|5387.9|5381.9|9
1640106010000|2021-12-21 17:00:10|5389.3|5383.3|5388.9|5382.9|5389.3|5383.3|5388.9|5382.9|0
1640106020000|2021-12-21 17:00:20|5389.4|5383.4|5390.3|5384.3|5390.3|5384.3|5389.4|5383.4|0
1640106030000|2021-12-21 17:00:30|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|0
1640106040000|2021-12-21 17:00:40|5390.8|5384.8|5390.8|5384.8|5390.9|5384.9|5390.4|5384.4|0
1640106050000|2021-12-21 17:00:50|5390.5|5384.5|5392.8|5386.8|5392.8|5386.8|5390.5|5384.5|0
1640106060000|2021-12-21 17:01:00|5393.3|5387.3|5394.8|5388.8|5394.8|5388.8|5392.4|5386.4|0
1640106070000|2021-12-21 17:01:10|5395.4|5389.4|5396.3|5390.3|5396.4|5390.4|5395.4|5389.4|0
1640106080000|2021-12-21 17:01:20|5395.4|5389.4|5396.9|5390.9|5396.9|5390.9|5394.9|5388.9|0
1640106090000|2021-12-21 17:01:30|5397.4|5391.4|5396.9|5390.9|5398.8|5392.8|5396.9|5390.9|0
1640106100000|2021-12-21 17:01:40|5396.4|5390.4|5398.4|5392.4|5398.4|5392.4|5396.4|5390.4|1
1640106110000|2021-12-21 17:01:50|5397.8|5391.8|5397.9|5391.9|5397.9|5391.9|5397.8|5391.8|0
1640106120000|2021-12-21 17:02:00|5398|5392|5394.9|5388.9|5398.4|5392.4|5394.4|5388.4|5
1640106130000|2021-12-21 17:02:10|5394.4|5388.4|5395.5|5389.5|5395.5|5389.5|5394.4|5388.4|0
1640106140000|2021-12-21 17:02:20|5395.3|5389.3|5395.4|5389.4|5395.9|5389.9|5395.3|5389.3|3
1640106150000|2021-12-21 17:02:30|5395.9|5389.9|5396.8|5390.8|5396.8|5390.8|5395.9|5389.9|2
1640106160000|2021-12-21 17:02:40|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.4|5389.4|2
1640106170000|2021-12-21 17:02:50|5395.8|5389.8|5395|5389|5395.8|5389.8|5395|5389|0
1640106180000|2021-12-21 17:03:00|5395.4|5389.4|5395.3|5389.3|5395.5|5389.5|5395.3|5389.3|1
1640106190000|2021-12-21 17:03:10|5395.8|5389.8|5394.8|5388.8|5395.8|5389.8|5394.8|5388.8|1
1640106200000|2021-12-21 17:03:20|5394.9|5388.9|5396.9|5390.9|5396.9|5390.9|5394.9|5388.9|2
1640106210000|2021-12-21 17:03:30|5396.4|5390.4|5398.3|5392.3|5398.8|5392.8|5396.4|5390.4|1
1640106220000|2021-12-21 17:03:40|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|2
1640106240000|2021-12-21 17:04:00|5396.4|5390.4|5394.9|5388.9|5396.4|5390.4|5394.9|5388.9|1
1640106250000|2021-12-21 17:04:10|||||||||1
1640106260000|2021-12-21 17:04:20|5394.4|5388.4|5393|5387|5394.4|5388.4|5393|5387|0
1640106270000|2021-12-21 17:04:30|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1640106290000|2021-12-21 17:04:50|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|2
1640106300000|2021-12-21 17:05:00|5394|5388|5393.4|5387.4|5394|5388|5393.4|5387.4|1
1640106310000|2021-12-21 17:05:10|5393.9|5387.9|5394.9|5388.9|5394.9|5388.9|5393.9|5387.9|1
1640106320000|2021-12-21 17:05:20|5394.4|5388.4|5394.9|5388.9|5394.9|5388.9|5394.4|5388.4|2
1640106330000|2021-12-21 17:05:30|5394.4|5388.4|5394.4|5388.4|5394.8|5388.8|5394.4|5388.4|0
1640106340000|2021-12-21 17:05:40|5394.9|5388.9|5391.4|5385.4|5394.9|5388.9|5391.4|5385.4|4
1640106350000|2021-12-21 17:05:50|5391.8|5385.8|5392.9|5386.9|5392.9|5386.9|5391.8|5385.8|1
1640106360000|2021-12-21 17:06:00|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5391.9|5385.9|0
1640106370000|2021-12-21 17:06:10|5394.2|5388.2|5393.8|5387.8|5394.2|5388.2|5393.8|5387.8|0
1640106380000|2021-12-21 17:06:20|5393.9|5387.9|5393.8|5387.8|5395.8|5389.8|5393.8|5387.8|1
1640106390000|2021-12-21 17:06:30|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|0
1640106400000|2021-12-21 17:06:40|5395.8|5389.8|5396.9|5390.9|5396.9|5390.9|5395.8|5389.8|3
1640106410000|2021-12-21 17:06:50|5397|5391|5395.4|5389.4|5397.8|5391.8|5395.4|5389.4|4
1640106430000|2021-12-21 17:07:10|5395.3|5389.3|5394.9|5388.9|5395.3|5389.3|5393.9|5387.9|2
1640106440000|2021-12-21 17:07:20|||||||||4
1640106450000|2021-12-21 17:07:30|5394.8|5388.8|5393.4|5387.4|5394.9|5388.9|5393.4|5387.4|2
1640106460000|2021-12-21 17:07:40|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.4|5387.4|0
1640106470000|2021-12-21 17:07:50|5393.4|5387.4|5391.4|5385.4|5393.4|5387.4|5390.4|5384.4|2
1640106480000|2021-12-21 17:08:00|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|2
1640106490000|2021-12-21 17:08:10|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5391.9|5385.9|0
1640106500000|2021-12-21 17:08:20|5392.5|5386.5|5392.9|5386.9|5392.9|5386.9|5392.5|5386.5|10
1640106510000|2021-12-21 17:08:30|5393|5387|5392.5|5386.5|5393.4|5387.4|5392.5|5386.5|1
1640106520000|2021-12-21 17:08:40|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1640106540000|2021-12-21 17:09:00|5392.4|5386.4|5391.4|5385.4|5392.4|5386.4|5390.9|5384.9|2
1640106560000|2021-12-21 17:09:20|5392.4|5386.4|5392.9|5386.9|5392.9|5386.9|5392.4|5386.4|0
1640106570000|2021-12-21 17:09:30|5393.8|5387.8|5394.3|5388.3|5394.3|5388.3|5393.8|5387.8|0
1640106580000|2021-12-21 17:09:40|5393.9|5387.9|5393.4|5387.4|5393.9|5387.9|5392.9|5386.9|0
1640106590000|2021-12-21 17:09:50|5394.9|5388.9|5395.4|5389.4|5395.4|5389.4|5394.9|5388.9|4
1640106600000|2021-12-21 17:10:00|5394.9|5388.9|5396.4|5390.4|5396.4|5390.4|5394.9|5388.9|4
1640106610000|2021-12-21 17:10:10|5396|5390|5394.9|5388.9|5396|5390|5394.4|5388.4|1
1640106620000|2021-12-21 17:10:20|5395|5389|5393.9|5387.9|5395|5389|5393.9|5387.9|2
1640106630000|2021-12-21 17:10:30|5394.9|5388.9|5394.9|5388.9|5395|5389|5394.9|5388.9|0
1640106640000|2021-12-21 17:10:40|||||||||2
1640106650000|2021-12-21 17:10:50|5395.4|5389.4|5394.4|5388.4|5395.4|5389.4|5394.4|5388.4|1
1640106660000|2021-12-21 17:11:00|5393.9|5387.9|5390.4|5384.4|5393.9|5387.9|5390.4|5384.4|0
1640106670000|2021-12-21 17:11:10|||||||||1
1640106680000|2021-12-21 17:11:20|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.4|5384.4|0
1640106690000|2021-12-21 17:11:30|5390.8|5384.8|5390.3|5384.3|5390.8|5384.8|5389.8|5383.8|24
1640106700000|2021-12-21 17:11:40|5389.9|5383.9|5388.4|5382.4|5389.9|5383.9|5387.8|5381.8|0
1640106720000|2021-12-21 17:12:00|5389.8|5383.8|5389.8|5383.8|5389.9|5383.9|5389.4|5383.4|1
1640106730000|2021-12-21 17:12:10|5389.4|5383.4|5390.4|5384.4|5390.4|5384.4|5389.4|5383.4|0
1640106740000|2021-12-21 17:12:20|||||||||1
1640106750000|2021-12-21 17:12:30|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|8
1640106760000|2021-12-21 17:12:40|5389.8|5383.8|5388.9|5382.9|5389.8|5383.8|5388.4|5382.4|0
1640106770000|2021-12-21 17:12:50|5389|5383|5389.8|5383.8|5391.9|5385.9|5389|5383|13
1640106780000|2021-12-21 17:13:00|5389.7|5383.7|5389.8|5383.8|5389.8|5383.8|5389.3|5383.3|2
1640106790000|2021-12-21 17:13:10|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|4
1640106800000|2021-12-21 17:13:20|5389.9|5383.9|5390.3|5384.3|5390.3|5384.3|5389.8|5383.8|2
1640106810000|2021-12-21 17:13:30|5391.4|5385.4|5394.9|5388.9|5395.7|5389.7|5391.4|5385.4|13
1640106820000|2021-12-21 17:13:40|5394.8|5388.8|5394.9|5388.9|5394.9|5388.9|5394.8|5388.8|0
1640106830000|2021-12-21 17:13:50|5395.8|5389.8|5395.8|5389.8|5395.9|5389.9|5395.8|5389.8|1
1640106840000|2021-12-21 17:14:00|5395.4|5389.4|5395|5389|5395.4|5389.4|5394.5|5388.5|8
1640106850000|2021-12-21 17:14:10|5394.4|5388.4|5394.5|5388.5|5394.5|5388.5|5394.4|5388.4|1
1640106860000|2021-12-21 17:14:20|5394.9|5388.9|5393.8|5387.8|5394.9|5388.9|5393.8|5387.8|0
1640106870000|2021-12-21 17:14:30|5393.4|5387.4|5393.8|5387.8|5393.8|5387.8|5393.4|5387.4|0
1640106880000|2021-12-21 17:14:40|5393.9|5387.9|5395.9|5389.9|5395.9|5389.9|5393.9|5387.9|4
1640106890000|2021-12-21 17:14:50|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.9|5389.9|2
1640106900000|2021-12-21 17:15:00|5395.8|5389.8|5395.9|5389.9|5396.4|5390.4|5395.8|5389.8|2
1640106920000|2021-12-21 17:15:20|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1640106930000|2021-12-21 17:15:30|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1640106940000|2021-12-21 17:15:40|5396|5390|5396.4|5390.4|5396.4|5390.4|5396|5390|0
1640106950000|2021-12-21 17:15:50|5396|5390|5396|5390|5396|5390|5395.9|5389.9|0
1640106960000|2021-12-21 17:16:00|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1640106970000|2021-12-21 17:16:10|||||||||1
1640106980000|2021-12-21 17:16:20|||||||||2
1640106990000|2021-12-21 17:16:30|||||||||2
1640107000000|2021-12-21 17:16:40|||||||||2
1640107020000|2021-12-21 17:17:00|5396|5390|5396|5390|5396|5390|5396|5390|0
1640107030000|2021-12-21 17:17:10|5395.4|5389.4|5395.9|5389.9|5396.3|5390.3|5395.4|5389.4|1
1640107040000|2021-12-21 17:17:20|5396|5390|5398.9|5392.9|5398.9|5392.9|5396|5390|1
1640107050000|2021-12-21 17:17:30|5399.9|5393.9|5399.4|5393.4|5399.9|5393.9|5399.4|5393.4|4
1640107060000|2021-12-21 17:17:40|5398.5|5392.5|5396|5390|5398.8|5392.8|5396|5390|0
1640107070000|2021-12-21 17:17:50|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1640107080000|2021-12-21 17:18:00|5397.4|5391.4|5398.3|5392.3|5398.3|5392.3|5397.4|5391.4|0
1640107090000|2021-12-21 17:18:10|5398.8|5392.8|5397.9|5391.9|5398.8|5392.8|5397.9|5391.9|3
1640107100000|2021-12-21 17:18:20|5398|5392|5397.5|5391.5|5398.4|5392.4|5397.4|5391.4|2
1640107110000|2021-12-21 17:18:30|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.8|5391.8|0
1640107120000|2021-12-21 17:18:40|5397.8|5391.8|5397.9|5391.9|5399|5393|5397.4|5391.4|11
1640107140000|2021-12-21 17:19:00|||||||||2
1640107150000|2021-12-21 17:19:10|5398|5392|5399.4|5393.4|5399.8|5393.8|5398|5392|0
1640107170000|2021-12-21 17:19:30|5398|5392|5397.9|5391.9|5398.8|5392.8|5397.4|5391.4|1
1640107180000|2021-12-21 17:19:40|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1640107190000|2021-12-21 17:19:50|5397.7|5391.7|5395.8|5389.8|5397.8|5391.8|5394.9|5388.9|30
1640107200000|2021-12-21 17:20:00|5395.4|5389.4|5392.9|5386.9|5395.4|5389.4|5392.9|5386.9|13
1640107210000|2021-12-21 17:20:10|5392.4|5386.4|5389.8|5383.8|5392.8|5386.8|5389.8|5383.8|2
1640107230000|2021-12-21 17:20:30|5389.9|5383.9|5390.4|5384.4|5390.4|5384.4|5389.9|5383.9|1
1640107240000|2021-12-21 17:20:40|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|1
1640107250000|2021-12-21 17:20:50|||||||||1
1640107260000|2021-12-21 17:21:00|5389.8|5383.8|5389.9|5383.9|5389.9|5383.9|5389.4|5383.4|0
1640107270000|2021-12-21 17:21:10|5389.4|5383.4|5386.9|5380.9|5389.4|5383.4|5385.9|5379.9|2
1640107280000|2021-12-21 17:21:20|5386.4|5380.4|5386.9|5380.9|5386.9|5380.9|5386.4|5380.4|0
1640107300000|2021-12-21 17:21:40|||||||||1
1640107310000|2021-12-21 17:21:50|5386.8|5380.8|5387.4|5381.4|5387.4|5381.4|5386.8|5380.8|0
1640107340000|2021-12-21 17:22:20|||||||||2
1640107350000|2021-12-21 17:22:30|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|1
1640107360000|2021-12-21 17:22:40|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|0
1640107370000|2021-12-21 17:22:50|5385.7|5379.7|5385.8|5379.8|5386.2|5380.2|5385.7|5379.7|0
1640107380000|2021-12-21 17:23:00|5386.9|5380.9|5387.4|5381.4|5387.4|5381.4|5386.9|5380.9|2
1640107390000|2021-12-21 17:23:10|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|0
1640107400000|2021-12-21 17:23:20|5388.2|5382.2|5388.8|5382.8|5388.8|5382.8|5388.2|5382.2|1
1640107410000|2021-12-21 17:23:30|5389.4|5383.4|5386.9|5380.9|5389.4|5383.4|5386.8|5380.8|14
1640107420000|2021-12-21 17:23:40|5386.8|5380.8|5386.8|5380.8|5386.8|5380.8|5386.8|5380.8|0
1640107430000|2021-12-21 17:23:50|5387.4|5381.4|5386.3|5380.3|5388.4|5382.4|5386.3|5380.3|9
1640107440000|2021-12-21 17:24:00|5386.4|5380.4|5387.9|5381.9|5387.9|5381.9|5386.4|5380.4|1
1640107450000|2021-12-21 17:24:10|5388.3|5382.3|5388.8|5382.8|5388.9|5382.9|5388.3|5382.3|0
1640107460000|2021-12-21 17:24:20|5388.9|5382.9|5389.4|5383.4|5389.4|5383.4|5388.9|5382.9|0
1640107470000|2021-12-21 17:24:30|5388.4|5382.4|5388.3|5382.3|5388.4|5382.4|5388.3|5382.3|3
1640107480000|2021-12-21 17:24:40|5387.3|5381.3|5388.9|5382.9|5388.9|5382.9|5387.3|5381.3|1
1640107490000|2021-12-21 17:24:50|5389.4|5383.4|5389.8|5383.8|5389.8|5383.8|5389.4|5383.4|2
1640107500000|2021-12-21 17:25:00|||||||||1
1640107510000|2021-12-21 17:25:10|5389.4|5383.4|5389.4|5383.4|5390.9|5384.9|5388.8|5382.8|3
1640107520000|2021-12-21 17:25:20|5388.8|5382.8|5388.9|5382.9|5388.9|5382.9|5388.8|5382.8|0
1640107530000|2021-12-21 17:25:30|5389.4|5383.4|5388.9|5382.9|5389.4|5383.4|5388.9|5382.9|0
1640107540000|2021-12-21 17:25:40|5389.7|5383.7|5389.5|5383.5|5389.9|5383.9|5389.3|5383.3|0
1640107550000|2021-12-21 17:25:50|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|0
1640107560000|2021-12-21 17:26:00|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.3|5383.3|0
1640107570000|2021-12-21 17:26:10|5389.9|5383.9|5390.4|5384.4|5390.9|5384.9|5389.9|5383.9|0
1640107580000|2021-12-21 17:26:20|5390.8|5384.8|5392.8|5386.8|5392.8|5386.8|5390.8|5384.8|0
1640107590000|2021-12-21 17:26:30|5389.5|5383.5|5387.9|5381.9|5389.5|5383.5|5387.4|5381.4|4
1640107600000|2021-12-21 17:26:40|5387.4|5381.4|5386.8|5380.8|5387.9|5381.9|5386.5|5380.5|0
1640107610000|2021-12-21 17:26:50|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|0
1640107620000|2021-12-21 17:27:00|5387.4|5381.4|5388.4|5382.4|5388.4|5382.4|5387.4|5381.4|22
1640107630000|2021-12-21 17:27:10|||||||||2
1640107640000|2021-12-21 17:27:20|||||||||2
1640107650000|2021-12-21 17:27:30|5388.3|5382.3|5387.4|5381.4|5388.3|5382.3|5387.4|5381.4|1
1640107670000|2021-12-21 17:27:50|5386.6|5380.6|5386.4|5380.4|5386.6|5380.6|5385.4|5379.4|2
1640107680000|2021-12-21 17:28:00|||||||||1
1640107690000|2021-12-21 17:28:10|5384|5378|5382.4|5376.4|5384|5378|5382.4|5376.4|2
1640107700000|2021-12-21 17:28:20|5383.4|5377.4|5383.9|5377.9|5383.9|5377.9|5383.4|5377.4|2
1640107710000|2021-12-21 17:28:30|5383.8|5377.8|5383.9|5377.9|5383.9|5377.9|5383.8|5377.8|0
1640107730000|2021-12-21 17:28:50|5384|5378|5384.9|5378.9|5384.9|5378.9|5384|5378|0
1640107740000|2021-12-21 17:29:00|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|1
1640107750000|2021-12-21 17:29:10|5385.7|5379.7|5385.9|5379.9|5385.9|5379.9|5385.7|5379.7|1
1640107760000|2021-12-21 17:29:20|5386.9|5380.9|5387.8|5381.8|5387.8|5381.8|5386.9|5380.9|1
1640107770000|2021-12-21 17:29:30|5387.3|5381.3|5388.4|5382.4|5388.4|5382.4|5387.3|5381.3|1
1640107780000|2021-12-21 17:29:40|5388.9|5382.9|5388.3|5382.3|5388.9|5382.9|5388.3|5382.3|1
1640107790000|2021-12-21 17:29:50|||||||||3
1640107800000|2021-12-21 17:30:00|5388.9|5382.9|5389.4|5383.4|5389.4|5383.4|5388.9|5382.9|3
1640107810000|2021-12-21 17:30:10|5387.4|5381.4|5386.9|5380.9|5387.4|5381.4|5386.9|5380.9|1
1640107820000|2021-12-21 17:30:20|5385.6|5379.6|5386.9|5380.9|5386.9|5380.9|5385.6|5379.6|0
1640107830000|2021-12-21 17:30:30|5385.5|5379.5|5387.4|5381.4|5388.4|5382.4|5385.5|5379.5|3
1640107840000|2021-12-21 17:30:40|5387.8|5381.8|5386.4|5380.4|5387.9|5381.9|5383.9|5377.9|10
1640107850000|2021-12-21 17:30:50|5386.9|5380.9|5385|5379|5386.9|5380.9|5385|5379|5
1640107860000|2021-12-21 17:31:00|5385.4|5379.4|5387.9|5381.9|5387.9|5381.9|5385.4|5379.4|0
1640107870000|2021-12-21 17:31:10|5388|5382|5388.9|5382.9|5388.9|5382.9|5388|5382|0
1640107880000|2021-12-21 17:31:20|5389.4|5383.4|5388.5|5382.5|5389.4|5383.4|5388|5382|3
1640107890000|2021-12-21 17:31:30|5386.5|5380.5|5387.9|5381.9|5388.4|5382.4|5386.5|5380.5|4
1640107900000|2021-12-21 17:31:40|5388|5382|5381.4|5375.4|5388|5382|5381.4|5375.4|4
1640107910000|2021-12-21 17:31:50|5381.5|5375.5|5381.4|5375.4|5381.5|5375.5|5381.4|5375.4|5
1640107920000|2021-12-21 17:32:00|5383.9|5377.9|5383|5377|5383.9|5377.9|5382.4|5376.4|2
1640107930000|2021-12-21 17:32:10|5382.9|5376.9|5384|5378|5384|5378|5382.9|5376.9|79
1640107940000|2021-12-21 17:32:20|5383.9|5377.9|5384|5378|5384|5378|5383.9|5377.9|0
1640107950000|2021-12-21 17:32:30|5384.4|5378.4|5386.9|5380.9|5386.9|5380.9|5384.4|5378.4|4
1640107960000|2021-12-21 17:32:40|5386.8|5380.8|5384.9|5378.9|5386.9|5380.9|5384.8|5378.8|4
1640107970000|2021-12-21 17:32:50|5384.8|5378.8|5385.5|5379.5|5385.5|5379.5|5384.8|5378.8|242
1640107980000|2021-12-21 17:33:00|5385.4|5379.4|5385.9|5379.9|5386.5|5380.5|5385.4|5379.4|0
1640107990000|2021-12-21 17:33:10|5386|5380|5387.9|5381.9|5387.9|5381.9|5386|5380|4
1640108000000|2021-12-21 17:33:20|5388.5|5382.5|5388.4|5382.4|5388.5|5382.5|5388.4|5382.4|2
1640108010000|2021-12-21 17:33:30|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|5387.9|5381.9|0
1640108020000|2021-12-21 17:33:40|5388|5382|5387.9|5381.9|5388|5382|5387.9|5381.9|0
1640108030000|2021-12-21 17:33:50|5388|5382|5387.5|5381.5|5388|5382|5387.4|5381.4|0
1640108040000|2021-12-21 17:34:00|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|0
1640108050000|2021-12-21 17:34:10|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|0
1640108060000|2021-12-21 17:34:20|5388.4|5382.4|5387.4|5381.4|5388.4|5382.4|5387.4|5381.4|1
1640108070000|2021-12-21 17:34:30|5387.3|5381.3|5387.8|5381.8|5387.8|5381.8|5386.8|5380.8|1
1640108080000|2021-12-21 17:34:40|5387.9|5381.9|5386.3|5380.3|5387.9|5381.9|5386.3|5380.3|0
1640108090000|2021-12-21 17:34:50|||||||||1
1640108100000|2021-12-21 17:35:00|5385.9|5379.9|5382.9|5376.9|5385.9|5379.9|5382.8|5376.8|3
1640108110000|2021-12-21 17:35:10|5382.8|5376.8|5382.4|5376.4|5382.8|5376.8|5382.4|5376.4|0
1640108120000|2021-12-21 17:35:20|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|3
1640108130000|2021-12-21 17:35:30|5384.4|5378.4|5383.4|5377.4|5384.5|5378.5|5383.4|5377.4|304
1640108140000|2021-12-21 17:35:40|5382.9|5376.9|5383|5377|5383|5377|5382.9|5376.9|0
1640108150000|2021-12-21 17:35:50|5383.4|5377.4|5383.4|5377.4|5383.5|5377.5|5383.4|5377.4|0
1640108160000|2021-12-21 17:36:00|5383.5|5377.5|5384.9|5378.9|5384.9|5378.9|5383.5|5377.5|0
1640108170000|2021-12-21 17:36:10|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|0
1640108180000|2021-12-21 17:36:20|5386.4|5380.4|5386.3|5380.3|5387.3|5381.3|5386.3|5380.3|2
1640108200000|2021-12-21 17:36:40|5383.1|5377.1|5381.3|5375.3|5383.1|5377.1|5380.1|5374.1|4
1640108210000|2021-12-21 17:36:50|5381.4|5375.4|5382.3|5376.3|5382.3|5376.3|5381.3|5375.3|0
1640108220000|2021-12-21 17:37:00|5382.8|5376.8|5383.3|5377.3|5383.3|5377.3|5382.8|5376.8|0
1640108230000|2021-12-21 17:37:10|5383.9|5377.9|5384.8|5378.8|5384.8|5378.8|5383.4|5377.4|0
1640108240000|2021-12-21 17:37:20|5385.2|5379.2|5385.8|5379.8|5385.9|5379.9|5385.2|5379.2|3
1640108250000|2021-12-21 17:37:30|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|1
1640108260000|2021-12-21 17:37:40|5386.5|5380.5|5386.4|5380.4|5386.5|5380.5|5386.3|5380.3|0
1640108270000|2021-12-21 17:37:50|5384.5|5378.5|5384.9|5378.9|5384.9|5378.9|5384.4|5378.4|2
1640108280000|2021-12-21 17:38:00|5386.8|5380.8|5384.9|5378.9|5386.9|5380.9|5384.9|5378.9|2
1640108290000|2021-12-21 17:38:10|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|1
1640108310000|2021-12-21 17:38:30|5382.8|5376.8|5382.9|5376.9|5382.9|5376.9|5382.5|5376.5|1
1640108330000|2021-12-21 17:38:50|5383|5377|5383.4|5377.4|5383.4|5377.4|5382.9|5376.9|0
1640108340000|2021-12-21 17:39:00|5382.9|5376.9|5381.9|5375.9|5383.9|5377.9|5381.9|5375.9|0
1640108350000|2021-12-21 17:39:10|5381.4|5375.4|5380.9|5374.9|5381.4|5375.4|5380.9|5374.9|0
1640108360000|2021-12-21 17:39:20|5381|5375|5382.4|5376.4|5382.4|5376.4|5381|5375|0
1640108370000|2021-12-21 17:39:30|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|5382.4|5376.4|0
1640108380000|2021-12-21 17:39:40|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1640108390000|2021-12-21 17:39:50|||||||||1
1640108400000|2021-12-21 17:40:00|5383|5377|5383.4|5377.4|5383.9|5377.9|5383|5377|2
1640108410000|2021-12-21 17:40:10|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|0
1640108420000|2021-12-21 17:40:20|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1640108450000|2021-12-21 17:40:50|||||||||1
1640108480000|2021-12-21 17:41:20|5383.8|5377.8|5382.9|5376.9|5383.8|5377.8|5382.9|5376.9|1
1640108490000|2021-12-21 17:41:30|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1640108500000|2021-12-21 17:41:40|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|0
1640108510000|2021-12-21 17:41:50|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|0
1640108520000|2021-12-21 17:42:00|5382.9|5376.9|5382.4|5376.4|5382.9|5376.9|5382.4|5376.4|0
1640108540000|2021-12-21 17:42:20|5382|5376|5381.3|5375.3|5382|5376|5378.9|5372.9|7
1640108550000|2021-12-21 17:42:30|||||||||1
1640108560000|2021-12-21 17:42:40|5380.9|5374.9|5380.8|5374.8|5380.9|5374.9|5380.4|5374.4|0
1640108570000|2021-12-21 17:42:50|5379.8|5373.8|5379.9|5373.9|5379.9|5373.9|5379.8|5373.8|5
1640108590000|2021-12-21 17:43:10|||||||||2
1640108600000|2021-12-21 17:43:20|5380.4|5374.4|5380.8|5374.8|5380.8|5374.8|5380.4|5374.4|0
1640108610000|2021-12-21 17:43:30|5381.3|5375.3|5382.3|5376.3|5383.4|5377.4|5381.3|5375.3|3
1640108620000|2021-12-21 17:43:40|5382.6|5376.6|5383.9|5377.9|5383.9|5377.9|5382.6|5376.6|0
1640108630000|2021-12-21 17:43:50|5383.4|5377.4|5383|5377|5383.4|5377.4|5382.9|5376.9|0
1640108640000|2021-12-21 17:44:00|5382.4|5376.4|5382.9|5376.9|5382.9|5376.9|5382.4|5376.4|1
1640108650000|2021-12-21 17:44:10|5383|5377|5382|5376|5383|5377|5381.5|5375.5|1
1640108680000|2021-12-21 17:44:40|5379.5|5373.5|5379.9|5373.9|5379.9|5373.9|5379.5|5373.5|4
1640108690000|2021-12-21 17:44:50|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|1
1640108700000|2021-12-21 17:45:00|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|1
1640108710000|2021-12-21 17:45:10|5378.5|5372.5|5378.5|5372.5|5378.5|5372.5|5378.5|5372.5|40
1640108720000|2021-12-21 17:45:20|5379|5373|5379|5373|5379.5|5373.5|5379|5373|1
1640108730000|2021-12-21 17:45:30|5378.6|5372.6|5378.9|5372.9|5378.9|5372.9|5375.8|5369.8|9
1640108740000|2021-12-21 17:45:40|5378|5372|5378|5372|5378.5|5372.5|5378|5372|3
1640108750000|2021-12-21 17:45:50|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|0
1640108760000|2021-12-21 17:46:00|5379.8|5373.8|5381|5375|5381|5375|5379.8|5373.8|3
1640108770000|2021-12-21 17:46:10|5381.5|5375.5|5380.9|5374.9|5381.5|5375.5|5380.9|5374.9|3
1640108780000|2021-12-21 17:46:20|5381.4|5375.4|5380.9|5374.9|5381.4|5375.4|5380.4|5374.4|0
1640108790000|2021-12-21 17:46:30|5381.3|5375.3|5382|5376|5382|5376|5380.9|5374.9|0
1640108800000|2021-12-21 17:46:40|5381.9|5375.9|5380.3|5374.3|5382|5376|5379.4|5373.4|2
1640108810000|2021-12-21 17:46:50|5379.9|5373.9|5377.9|5371.9|5379.9|5373.9|5377.4|5371.4|1
1640108820000|2021-12-21 17:47:00|5378.3|5372.3|5377.9|5371.9|5378.4|5372.4|5377.9|5371.9|1
1640108830000|2021-12-21 17:47:10|5378.3|5372.3|5377.9|5371.9|5378.4|5372.4|5377.9|5371.9|0
1640108840000|2021-12-21 17:47:20|5378.3|5372.3|5377.9|5371.9|5378.3|5372.3|5377.9|5371.9|2
1640108850000|2021-12-21 17:47:30|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|5378.4|5372.4|1
1640108860000|2021-12-21 17:47:40|5378.5|5372.5|5378.9|5372.9|5378.9|5372.9|5378.5|5372.5|0
1640108870000|2021-12-21 17:47:50|5378.4|5372.4|5377.9|5371.9|5378.4|5372.4|5377.9|5371.9|3
1640108880000|2021-12-21 17:48:00|5378.9|5372.9|5378.4|5372.4|5378.9|5372.9|5378.4|5372.4|0
1640108890000|2021-12-21 17:48:10|5378.8|5372.8|5378.9|5372.9|5378.9|5372.9|5378.4|5372.4|0
1640108900000|2021-12-21 17:48:20|5378.7|5372.7|5378.9|5372.9|5378.9|5372.9|5378.7|5372.7|133
1640108910000|2021-12-21 17:48:30|5379.8|5373.8|5379.8|5373.8|5380.9|5374.9|5378.8|5372.8|5
1640108920000|2021-12-21 17:48:40|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|1
1640108930000|2021-12-21 17:48:50|5381.3|5375.3|5382.3|5376.3|5382.3|5376.3|5381.3|5375.3|2
1640108940000|2021-12-21 17:49:00|5382.8|5376.8|5382.3|5376.3|5382.8|5376.8|5380.8|5374.8|4
1640108950000|2021-12-21 17:49:10|5382.4|5376.4|5382.4|5376.4|5382.8|5376.8|5381.9|5375.9|0
1640108990000|2021-12-21 17:49:50|5381.8|5375.8|5379.4|5373.4|5381.8|5375.8|5379.1|5373.1|4
1640109000000|2021-12-21 17:50:00|5379.9|5373.9|5381.4|5375.4|5381.4|5375.4|5379.9|5373.9|1
1640109010000|2021-12-21 17:50:10|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1640109020000|2021-12-21 17:50:20|||||||||1
1640109030000|2021-12-21 17:50:30|5381.9|5375.9|5382.9|5376.9|5384.8|5378.8|5381.9|5375.9|5
1640109040000|2021-12-21 17:50:40|5382.8|5376.8|5382.4|5376.4|5382.9|5376.9|5381.5|5375.5|18
1640109050000|2021-12-21 17:50:50|5383.4|5377.4|5383.9|5377.9|5383.9|5377.9|5383.4|5377.4|0
1640109060000|2021-12-21 17:51:00|5383.8|5377.8|5383.5|5377.5|5383.9|5377.9|5382.9|5376.9|0
1640109070000|2021-12-21 17:51:10|5383|5377|5383.9|5377.9|5386|5380|5382.9|5376.9|8
1640109080000|2021-12-21 17:51:20|5382.9|5376.9|5382.8|5376.8|5382.9|5376.9|5382.8|5376.8|0
1640109100000|2021-12-21 17:51:40|||||||||2
1640109120000|2021-12-21 17:52:00|5383.3|5377.3|5384.3|5378.3|5385.9|5379.9|5382.8|5376.8|4
1640109130000|2021-12-21 17:52:10|5384.5|5378.5|5384.8|5378.8|5384.8|5378.8|5384.3|5378.3|0
1640109140000|2021-12-21 17:52:20|5384.9|5378.9|5386.4|5380.4|5386.4|5380.4|5384.9|5378.9|2
1640109150000|2021-12-21 17:52:30|5387.9|5381.9|5388.9|5382.9|5388.9|5382.9|5387.9|5381.9|1
1640109160000|2021-12-21 17:52:40|5389|5383|5391.9|5385.9|5392.3|5386.3|5389|5383|1
1640109170000|2021-12-21 17:52:50|5392.4|5386.4|5393.8|5387.8|5394.4|5388.4|5391.9|5385.9|1
1640109180000|2021-12-21 17:53:00|5393.4|5387.4|5395|5389|5395.4|5389.4|5393|5387|7
1640109190000|2021-12-21 17:53:10|5394.9|5388.9|5394.8|5388.8|5395.4|5389.4|5394.8|5388.8|2
1640109200000|2021-12-21 17:53:20|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1640109210000|2021-12-21 17:53:30|5395|5389|5394|5388|5395.4|5389.4|5394|5388|11
1640109230000|2021-12-21 17:53:50|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1640109240000|2021-12-21 17:54:00|5391.6|5385.6|5391.9|5385.9|5391.9|5385.9|5390.9|5384.9|9
1640109250000|2021-12-21 17:54:10|5391.8|5385.8|5394.4|5388.4|5394.8|5388.8|5391.4|5385.4|21
1640109260000|2021-12-21 17:54:20|5394.5|5388.5|5394.9|5388.9|5394.9|5388.9|5394.5|5388.5|1
1640109270000|2021-12-21 17:54:30|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|1
1640109280000|2021-12-21 17:54:40|5393|5387|5393.4|5387.4|5393.4|5387.4|5392.9|5386.9|1
1640109290000|2021-12-21 17:54:50|5393|5387|5392.9|5386.9|5393|5387|5392.9|5386.9|1
1640109300000|2021-12-21 17:55:00|5392.4|5386.4|5394.4|5388.4|5394.4|5388.4|5392.4|5386.4|1
1640109310000|2021-12-21 17:55:10|5393.3|5387.3|5393.4|5387.4|5393.8|5387.8|5393.3|5387.3|1
1640109320000|2021-12-21 17:55:20|5393.3|5387.3|5390.3|5384.3|5393.3|5387.3|5389.9|5383.9|2
1640109330000|2021-12-21 17:55:30|5390.5|5384.5|5391.9|5385.9|5391.9|5385.9|5390.5|5384.5|9
1640109340000|2021-12-21 17:55:40|5391.8|5385.8|5391.3|5385.3|5391.8|5385.8|5390.9|5384.9|1
1640109350000|2021-12-21 17:55:50|5391.8|5385.8|5391.3|5385.3|5391.9|5385.9|5391.3|5385.3|0
1640109370000|2021-12-21 17:56:10|5391.4|5385.4|5391.8|5385.8|5392.3|5386.3|5391.4|5385.4|0
1640109380000|2021-12-21 17:56:20|5391.9|5385.9|5393.4|5387.4|5393.4|5387.4|5390.4|5384.4|8
1640109390000|2021-12-21 17:56:30|5393.3|5387.3|5392.9|5386.9|5393.3|5387.3|5392.4|5386.4|1
1640109410000|2021-12-21 17:56:50|5392.4|5386.4|5391.9|5385.9|5392.9|5386.9|5391.9|5385.9|1
1640109420000|2021-12-21 17:57:00|5392|5386|5392.9|5386.9|5392.9|5386.9|5392|5386|0
1640109430000|2021-12-21 17:57:10|5392.4|5386.4|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|2
1640109440000|2021-12-21 17:57:20|5391|5385|5391.4|5385.4|5391.4|5385.4|5391|5385|2
1640109450000|2021-12-21 17:57:30|5391.5|5385.5|5393.9|5387.9|5395.5|5389.5|5391.5|5385.5|10
1640109470000|2021-12-21 17:57:50|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|1
1640109480000|2021-12-21 17:58:00|5393.9|5387.9|5391.9|5385.9|5394|5388|5391.8|5385.8|1
1640109490000|2021-12-21 17:58:10|5392.3|5386.3|5394.8|5388.8|5395.3|5389.3|5392.3|5386.3|2
1640109510000|2021-12-21 17:58:30|5395.3|5389.3|5394.8|5388.8|5395.3|5389.3|5394.8|5388.8|0
1640109520000|2021-12-21 17:58:40|5394.4|5388.4|5394.4|5388.4|5394.8|5388.8|5394.4|5388.4|2
1640109530000|2021-12-21 17:58:50|5394.8|5388.8|5396|5390|5396|5390|5394.8|5388.8|1
1640109540000|2021-12-21 17:59:00|5395.9|5389.9|5396|5390|5396|5390|5395.5|5389.5|1
1640109550000|2021-12-21 17:59:10|5395.9|5389.9|5394.4|5388.4|5395.9|5389.9|5394.4|5388.4|1
1640109570000|2021-12-21 17:59:30|5393.9|5387.9|5392.9|5386.9|5394.4|5388.4|5392.9|5386.9|0
1640109580000|2021-12-21 17:59:40|5393|5387|5393.9|5387.9|5393.9|5387.9|5392.9|5386.9|0
1640109590000|2021-12-21 17:59:50|5394.4|5388.4|5393.9|5387.9|5394.9|5388.9|5393.4|5387.4|2
1640109600000|2021-12-21 18:00:00|5394|5388|5394.9|5388.9|5394.9|5388.9|5393.9|5387.9|2
1640109610000|2021-12-21 18:00:10|5395.3|5389.3|5394.9|5388.9|5395.3|5389.3|5394.9|5388.9|1
1640109620000|2021-12-21 18:00:20|5395|5389|5395.8|5389.8|5395.9|5389.9|5395|5389|0
1640109640000|2021-12-21 18:00:40|5396|5390|5397.3|5391.3|5397.3|5391.3|5396|5390|3
1640109650000|2021-12-21 18:00:50|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.3|5391.3|19
1640109660000|2021-12-21 18:01:00|5398.9|5392.9|5397.9|5391.9|5398.9|5392.9|5397.9|5391.9|2
1640109670000|2021-12-21 18:01:10|5398.3|5392.3|5398.9|5392.9|5399.9|5393.9|5398.3|5392.3|5
1640109680000|2021-12-21 18:01:20|5399.3|5393.3|5397.8|5391.8|5399.5|5393.5|5397.4|5391.4|7
1640109690000|2021-12-21 18:01:30|5397.9|5391.9|5397.7|5391.7|5398|5392|5397.3|5391.3|16
1640109700000|2021-12-21 18:01:40|5397.3|5391.3|5395.9|5389.9|5397.3|5391.3|5395.8|5389.8|3
1640109710000|2021-12-21 18:01:50|5396.4|5390.4|5398|5392|5398|5392|5396.4|5390.4|5
1640109720000|2021-12-21 18:02:00|||||||||1
1640109730000|2021-12-21 18:02:10|5398.4|5392.4|5398.8|5392.8|5398.8|5392.8|5398.4|5392.4|2
1640109740000|2021-12-21 18:02:20|5398|5392|5398.4|5392.4|5398.4|5392.4|5398|5392|0
1640109750000|2021-12-21 18:02:30|5398|5392|5393.9|5387.9|5398|5392|5393.9|5387.9|7
1640109760000|2021-12-21 18:02:40|5393.8|5387.8|5396.3|5390.3|5396.8|5390.8|5393.8|5387.8|13
1640109770000|2021-12-21 18:02:50|5396.7|5390.7|5396.8|5390.8|5396.9|5390.9|5396.7|5390.7|5
1640109780000|2021-12-21 18:03:00|5396.3|5390.3|5396.9|5390.9|5396.9|5390.9|5395.9|5389.9|30
1640109790000|2021-12-21 18:03:10|5396.8|5390.8|5395.9|5389.9|5396.8|5390.8|5395.9|5389.9|0
1640109800000|2021-12-21 18:03:20|5394.9|5388.9|5394.8|5388.8|5395.4|5389.4|5394.8|5388.8|0
1640109810000|2021-12-21 18:03:30|5394.4|5388.4|5395.9|5389.9|5395.9|5389.9|5394|5388|0
1640109820000|2021-12-21 18:03:40|||||||||1
1640109830000|2021-12-21 18:03:50|5395.8|5389.8|5395.5|5389.5|5395.8|5389.8|5395.5|5389.5|0
1640109840000|2021-12-21 18:04:00|5395.9|5389.9|5397.8|5391.8|5397.9|5391.9|5395.9|5389.9|3
1640109850000|2021-12-21 18:04:10|5397.9|5391.9|5398.3|5392.3|5398.3|5392.3|5397.9|5391.9|0
1640109860000|2021-12-21 18:04:20|||||||||1
1640109870000|2021-12-21 18:04:30|5396.5|5390.5|5395.9|5389.9|5396.5|5390.5|5395.9|5389.9|1
1640109890000|2021-12-21 18:04:50|5394.9|5388.9|5395.4|5389.4|5395.4|5389.4|5394.8|5388.8|6
1640109900000|2021-12-21 18:05:00|5395.9|5389.9|5398|5392|5398|5392|5395.9|5389.9|2
1640109910000|2021-12-21 18:05:10|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|0
1640109920000|2021-12-21 18:05:20|||||||||2
1640109930000|2021-12-21 18:05:30|5397.8|5391.8|5397.4|5391.4|5397.8|5391.8|5397.4|5391.4|1
1640109940000|2021-12-21 18:05:40|5396.5|5390.5|5396.4|5390.4|5396.5|5390.5|5396|5390|0
1640109950000|2021-12-21 18:05:50|5396|5390|5396.9|5390.9|5397.5|5391.5|5396|5390|2
1640109960000|2021-12-21 18:06:00|5396.8|5390.8|5394.4|5388.4|5396.8|5390.8|5394.4|5388.4|2
1640109970000|2021-12-21 18:06:10|5395|5389|5395.9|5389.9|5395.9|5389.9|5395|5389|1
1640109980000|2021-12-21 18:06:20|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1640109990000|2021-12-21 18:06:30|5396.3|5390.3|5395.9|5389.9|5396.3|5390.3|5395.9|5389.9|0
1640110000000|2021-12-21 18:06:40|5395.8|5389.8|5393.9|5387.9|5395.9|5389.9|5393.9|5387.9|11
1640110010000|2021-12-21 18:06:50|5394.3|5388.3|5394.4|5388.4|5394.5|5388.5|5394|5388|10
1640110020000|2021-12-21 18:07:00|5394.9|5388.9|5395.9|5389.9|5395.9|5389.9|5394.9|5388.9|1
1640110030000|2021-12-21 18:07:10|5395.5|5389.5|5394.9|5388.9|5395.5|5389.5|5394.9|5388.9|1
1640110040000|2021-12-21 18:07:20|5394.8|5388.8|5393.8|5387.8|5394.8|5388.8|5393.8|5387.8|3
1640110050000|2021-12-21 18:07:30|5393.3|5387.3|5393.9|5387.9|5393.9|5387.9|5393.3|5387.3|6
1640110060000|2021-12-21 18:07:40|5393.4|5387.4|5393.9|5387.9|5393.9|5387.9|5393.4|5387.4|0
1640110070000|2021-12-21 18:07:50|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1640110080000|2021-12-21 18:08:00|5394|5388|5394.4|5388.4|5394.4|5388.4|5393.9|5387.9|6
1640110090000|2021-12-21 18:08:10|5394|5388|5394|5388|5394|5388|5394|5388|0
1640110120000|2021-12-21 18:08:40|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.4|5387.4|0
1640110130000|2021-12-21 18:08:50|5393.8|5387.8|5393.9|5387.9|5393.9|5387.9|5393.4|5387.4|0
1640110140000|2021-12-21 18:09:00|5393.8|5387.8|5393.4|5387.4|5393.8|5387.8|5393.4|5387.4|1
1640110150000|2021-12-21 18:09:10|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|0
1640110160000|2021-12-21 18:09:20|5394.5|5388.5|5394.5|5388.5|5394.9|5388.9|5394.5|5388.5|2
1640110170000|2021-12-21 18:09:30|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1640110180000|2021-12-21 18:09:40|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|64
1640110190000|2021-12-21 18:09:50|5393.3|5387.3|5393.4|5387.4|5393.4|5387.4|5393.3|5387.3|75
1640110200000|2021-12-21 18:10:00|5393.8|5387.8|5394.9|5388.9|5395.8|5389.8|5393.4|5387.4|5
1640110210000|2021-12-21 18:10:10|5395.4|5389.4|5394.9|5388.9|5395.9|5389.9|5394.9|5388.9|14
1640110220000|2021-12-21 18:10:20|5394.8|5388.8|5394.9|5388.9|5395|5389|5394.8|5388.8|0
1640110230000|2021-12-21 18:10:30|5394.8|5388.8|5394.9|5388.9|5394.9|5388.9|5394.8|5388.8|1
1640110240000|2021-12-21 18:10:40|5394.5|5388.5|5393.8|5387.8|5394.5|5388.5|5393.8|5387.8|2
1640110250000|2021-12-21 18:10:50|5393.4|5387.4|5393.4|5387.4|5393.8|5387.8|5393.4|5387.4|1
1640110260000|2021-12-21 18:11:00|5393.8|5387.8|5395|5389|5395|5389|5393.8|5387.8|1
1640110270000|2021-12-21 18:11:10|5395.4|5389.4|5395|5389|5395.4|5389.4|5395|5389|2
1640110280000|2021-12-21 18:11:20|5394.9|5388.9|5394.4|5388.4|5394.9|5388.9|5394.4|5388.4|1
1640110290000|2021-12-21 18:11:30|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1640110300000|2021-12-21 18:11:40|5394.8|5388.8|5394.9|5388.9|5394.9|5388.9|5394.8|5388.8|9
1640110320000|2021-12-21 18:12:00|5395|5389|5396.4|5390.4|5396.4|5390.4|5395|5389|2
1640110330000|2021-12-21 18:12:10|5396.5|5390.5|5396.4|5390.4|5396.5|5390.5|5396.4|5390.4|1
1640110340000|2021-12-21 18:12:20|5396|5390|5397|5391|5397|5391|5395.9|5389.9|3
1640110350000|2021-12-21 18:12:30|5396.9|5390.9|5397|5391|5397|5391|5396.9|5390.9|4
1640110370000|2021-12-21 18:12:50|5397.4|5391.4|5399.8|5393.8|5399.9|5393.9|5397.4|5391.4|3
1640110380000|2021-12-21 18:13:00|5399.9|5393.9|5398.8|5392.8|5399.9|5393.9|5398.4|5392.4|15
1640110390000|2021-12-21 18:13:10|5397.9|5391.9|5397.4|5391.4|5397.9|5391.9|5397.3|5391.3|1
1640110400000|2021-12-21 18:13:20|5397.8|5391.8|5397|5391|5397.8|5391.8|5396.9|5390.9|0
1640110410000|2021-12-21 18:13:30|5396.9|5390.9|5397.9|5391.9|5398.3|5392.3|5396.9|5390.9|8
1640110420000|2021-12-21 18:13:40|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1640110430000|2021-12-21 18:13:50|5398|5392|5396.9|5390.9|5398|5392|5396.9|5390.9|1
1640110440000|2021-12-21 18:14:00|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|0
1640110450000|2021-12-21 18:14:10|5396.4|5390.4|5396.4|5390.4|5396.8|5390.8|5396.4|5390.4|0
1640110460000|2021-12-21 18:14:20|5396.3|5390.3|5395.4|5389.4|5396.3|5390.3|5394.9|5388.9|1
1640110470000|2021-12-21 18:14:30|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1640110480000|2021-12-21 18:14:40|5394|5388|5394.9|5388.9|5394.9|5388.9|5393.4|5387.4|3
1640110490000|2021-12-21 18:14:50|5395|5389|5395.9|5389.9|5396|5390|5394.9|5388.9|1
1640110500000|2021-12-21 18:15:00|5395.8|5389.8|5395.9|5389.9|5395.9|5389.9|5395.8|5389.8|6
1640110510000|2021-12-21 18:15:10|5398|5392|5398.8|5392.8|5398.8|5392.8|5398|5392|25
1640110520000|2021-12-21 18:15:20|5398.4|5392.4|5398.3|5392.3|5398.4|5392.4|5398.3|5392.3|21
1640110530000|2021-12-21 18:15:30|5398.4|5392.4|5402.4|5396.4|5402.8|5396.8|5398.4|5392.4|7
1640110540000|2021-12-21 18:15:40|5402|5396|5401.8|5395.8|5402.4|5396.4|5401.8|5395.8|1
1640110550000|2021-12-21 18:15:50|5403.3|5397.3|5405.4|5399.4|5405.4|5399.4|5403.3|5397.3|32
1640110560000|2021-12-21 18:16:00|5404.4|5398.4|5403.8|5397.8|5404.4|5398.4|5403.8|5397.8|12
1640110570000|2021-12-21 18:16:10|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|2
1640110580000|2021-12-21 18:16:20|5402.9|5396.9|5400.9|5394.9|5402.9|5396.9|5399.9|5393.9|19
1640110590000|2021-12-21 18:16:30|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1640110600000|2021-12-21 18:16:40|5397.4|5391.4|5399.9|5393.9|5399.9|5393.9|5397.4|5391.4|17
1640110610000|2021-12-21 18:16:50|5398.4|5392.4|5397.9|5391.9|5398.4|5392.4|5396.8|5390.8|135
1640110620000|2021-12-21 18:17:00|5397.8|5391.8|5396.8|5390.8|5397.8|5391.8|5395.3|5389.3|298
1640110630000|2021-12-21 18:17:10|||||||||11
1640110640000|2021-12-21 18:17:20|5397.2|5391.2|5397.3|5391.3|5397.3|5391.3|5396.4|5390.4|0
1640110650000|2021-12-21 18:17:30|5398.9|5392.9|5398|5392|5399.9|5393.9|5398|5392|11
1640110660000|2021-12-21 18:17:40|5397.9|5391.9|5397.8|5391.8|5398.3|5392.3|5397.4|5391.4|1
1640110680000|2021-12-21 18:18:00|5398.9|5392.9|5397.9|5391.9|5398.9|5392.9|5397.9|5391.9|2
1640110690000|2021-12-21 18:18:10|5397.4|5391.4|5397.8|5391.8|5397.8|5391.8|5397.4|5391.4|1
1640110700000|2021-12-21 18:18:20|5399.4|5393.4|5399.9|5393.9|5399.9|5393.9|5399|5393|2
1640110710000|2021-12-21 18:18:30|5399.7|5393.7|5398.8|5392.8|5399.7|5393.7|5397.8|5391.8|3
1640110730000|2021-12-21 18:18:50|5398.9|5392.9|5397.9|5391.9|5399.3|5393.3|5397.3|5391.3|9
1640110740000|2021-12-21 18:19:00|5397.8|5391.8|5393.9|5387.9|5397.8|5391.8|5393.9|5387.9|26
1640110750000|2021-12-21 18:19:10|5393.8|5387.8|5393.8|5387.8|5393.9|5387.9|5393|5387|12
1640110760000|2021-12-21 18:19:20|5393.4|5387.4|5393.8|5387.8|5393.8|5387.8|5393.4|5387.4|0
1640110770000|2021-12-21 18:19:30|5393.4|5387.4|5394.4|5388.4|5394.4|5388.4|5393.4|5387.4|1
1640110780000|2021-12-21 18:19:40|5394|5388|5393.4|5387.4|5394|5388|5393.4|5387.4|0
1640110790000|2021-12-21 18:19:50|5394.3|5388.3|5394.4|5388.4|5394.4|5388.4|5394.3|5388.3|1
1640110800000|2021-12-21 18:20:00|5394.8|5388.8|5394.4|5388.4|5394.8|5388.8|5394.4|5388.4|1
1640110810000|2021-12-21 18:20:10|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|1
1640110830000|2021-12-21 18:20:30|5394.4|5388.4|5394.8|5388.8|5394.8|5388.8|5394.4|5388.4|0
1640110840000|2021-12-21 18:20:40|5395.2|5389.2|5396|5390|5396.4|5390.4|5395.2|5389.2|4
1640110850000|2021-12-21 18:20:50|5395.9|5389.9|5398.9|5392.9|5399.4|5393.4|5395.9|5389.9|27
1640110880000|2021-12-21 18:21:20|||||||||1
1640110900000|2021-12-21 18:21:40|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1640110910000|2021-12-21 18:21:50|5395.9|5389.9|5396.9|5390.9|5397.4|5391.4|5395.9|5389.9|5
1640110920000|2021-12-21 18:22:00|5397|5391|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|1
1640110930000|2021-12-21 18:22:10|5397|5391|5397.4|5391.4|5397.4|5391.4|5397|5391|0
1640110940000|2021-12-21 18:22:20|||||||||22
1640110950000|2021-12-21 18:22:30|||||||||1
1640110990000|2021-12-21 18:23:10|5397.5|5391.5|5397.4|5391.4|5399.3|5393.3|5397.4|5391.4|4
1640111010000|2021-12-21 18:23:30|5397.8|5391.8|5397.9|5391.9|5397.9|5391.9|5397.8|5391.8|0
1640111030000|2021-12-21 18:23:50|5398.4|5392.4|5398|5392|5398.4|5392.4|5397.9|5391.9|0
1640111040000|2021-12-21 18:24:00|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|1
1640111050000|2021-12-21 18:24:10|5399.3|5393.3|5398.9|5392.9|5399.3|5393.3|5398.5|5392.5|1
1640111060000|2021-12-21 18:24:20|5398|5392|5398.8|5392.8|5398.8|5392.8|5398|5392|2
1640111070000|2021-12-21 18:24:30|5398|5392|5398|5392|5398|5392|5397.9|5391.9|1
1640111080000|2021-12-21 18:24:40|5397.9|5391.9|5397.9|5391.9|5398|5392|5397.9|5391.9|5
1640111090000|2021-12-21 18:24:50|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|13
1640111100000|2021-12-21 18:25:00|5397|5391|5397.4|5391.4|5397.4|5391.4|5396.9|5390.9|2
1640111110000|2021-12-21 18:25:10|5397.3|5391.3|5398.9|5392.9|5398.9|5392.9|5396.5|5390.5|5
1640111120000|2021-12-21 18:25:20|5398.7|5392.7|5395.4|5389.4|5398.7|5392.7|5395.4|5389.4|8
1640111130000|2021-12-21 18:25:30|5395|5389|5395.4|5389.4|5395.4|5389.4|5395|5389|0
1640111140000|2021-12-21 18:25:40|5395|5389|5394|5388|5395|5389|5394|5388|1
1640111150000|2021-12-21 18:25:50|5395|5389|5395.8|5389.8|5395.8|5389.8|5395|5389|5
1640111160000|2021-12-21 18:26:00|5395.4|5389.4|5395.9|5389.9|5395.9|5389.9|5395|5389|0
1640111170000|2021-12-21 18:26:10|5395.8|5389.8|5395|5389|5395.8|5389.8|5395|5389|2
1640111190000|2021-12-21 18:26:30|5392.3|5386.3|5392.9|5386.9|5392.9|5386.9|5392.3|5386.3|4
1640111200000|2021-12-21 18:26:40|5392.8|5386.8|5392.9|5386.9|5392.9|5386.9|5392.8|5386.8|2
1640111210000|2021-12-21 18:26:50|5392.5|5386.5|5392.9|5386.9|5392.9|5386.9|5392.5|5386.5|2
1640111220000|2021-12-21 18:27:00|||||||||3
1640111230000|2021-12-21 18:27:10|5392.8|5386.8|5392.4|5386.4|5392.8|5386.8|5392.4|5386.4|0
1640111240000|2021-12-21 18:27:20|5392.8|5386.8|5392.4|5386.4|5392.8|5386.8|5392.4|5386.4|2
1640111250000|2021-12-21 18:27:30|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|1
1640111260000|2021-12-21 18:27:40|5392.4|5386.4|5392.4|5386.4|5392.8|5386.8|5392.4|5386.4|0
1640111280000|2021-12-21 18:28:00|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.3|5386.3|6
1640111290000|2021-12-21 18:28:10|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1640111310000|2021-12-21 18:28:30|5392.3|5386.3|5393.8|5387.8|5393.8|5387.8|5392.3|5386.3|1
1640111330000|2021-12-21 18:28:50|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|0
1640111340000|2021-12-21 18:29:00|5394.3|5388.3|5394|5388|5394.8|5388.8|5394|5388|5
1640111350000|2021-12-21 18:29:10|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|0
1640111360000|2021-12-21 18:29:20|5394.4|5388.4|5393.9|5387.9|5394.4|5388.4|5393.9|5387.9|1
1640111370000|2021-12-21 18:29:30|5392.9|5386.9|5394.9|5388.9|5395.4|5389.4|5392.9|5386.9|9
1640111390000|2021-12-21 18:29:50|5395.4|5389.4|5394.5|5388.5|5395.4|5389.4|5394.4|5388.4|1
1640111400000|2021-12-21 18:30:00|||||||||2
1640111410000|2021-12-21 18:30:10|5394|5388|5394|5388|5394|5388|5394|5388|2
1640111420000|2021-12-21 18:30:20|5394.4|5388.4|5395.4|5389.4|5395.4|5389.4|5394.4|5388.4|4
1640111430000|2021-12-21 18:30:30|5395.5|5389.5|5395.4|5389.4|5396|5390|5395.4|5389.4|0
1640111440000|2021-12-21 18:30:40|5395.9|5389.9|5395.9|5389.9|5396|5390|5395.9|5389.9|0
1640111450000|2021-12-21 18:30:50|5395.5|5389.5|5394.5|5388.5|5395.9|5389.9|5393.4|5387.4|24
1640111460000|2021-12-21 18:31:00|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|4
1640111470000|2021-12-21 18:31:10|5392.5|5386.5|5388.9|5382.9|5392.5|5386.5|5388.9|5382.9|4
1640111480000|2021-12-21 18:31:20|5388.8|5382.8|5389|5383|5389|5383|5388.4|5382.4|0
1640111490000|2021-12-21 18:31:30|5389.8|5383.8|5390|5384|5390.5|5384.5|5389.8|5383.8|3
1640111500000|2021-12-21 18:31:40|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.4|5383.4|0
1640111510000|2021-12-21 18:31:50|5390|5384|5391.4|5385.4|5391.4|5385.4|5390|5384|0
1640111520000|2021-12-21 18:32:00|5390.9|5384.9|5390.4|5384.4|5390.9|5384.9|5390.4|5384.4|0
1640111530000|2021-12-21 18:32:10|5390|5384|5390|5384|5390|5384|5389.4|5383.4|1
1640111540000|2021-12-21 18:32:20|5389.9|5383.9|5388.4|5382.4|5389.9|5383.9|5388.4|5382.4|3
1640111550000|2021-12-21 18:32:30|5387.5|5381.5|5389.5|5383.5|5389.5|5383.5|5387.5|5381.5|3
1640111560000|2021-12-21 18:32:40|5388.5|5382.5|5389|5383|5389.5|5383.5|5387.9|5381.9|7
1640111570000|2021-12-21 18:32:50|5389.5|5383.5|5390|5384|5390|5384|5389|5383|3
1640111580000|2021-12-21 18:33:00|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.5|5383.5|0
1640111600000|2021-12-21 18:33:20|5389.4|5383.4|5389.4|5383.4|5389.9|5383.9|5389.4|5383.4|0
1640111610000|2021-12-21 18:33:30|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|0
1640111630000|2021-12-21 18:33:50|5389.4|5383.4|5390|5384|5390|5384|5389.4|5383.4|0
1640111640000|2021-12-21 18:34:00|5389.5|5383.5|5389.4|5383.4|5390|5384|5389.4|5383.4|3
1640111650000|2021-12-21 18:34:10|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|1
1640111660000|2021-12-21 18:34:20|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|2
1640111670000|2021-12-21 18:34:30|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|1
1640111680000|2021-12-21 18:34:40|5389.8|5383.8|5389.9|5383.9|5389.9|5383.9|5389.8|5383.8|0
1640111690000|2021-12-21 18:34:50|5390|5384|5389.9|5383.9|5390|5384|5389.4|5383.4|3
1640111700000|2021-12-21 18:35:00|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|1
1640111710000|2021-12-21 18:35:10|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|1
1640111720000|2021-12-21 18:35:20|5390.8|5384.8|5390.9|5384.9|5390.9|5384.9|5390.8|5384.8|1
1640111730000|2021-12-21 18:35:30|5392.4|5386.4|5392.9|5386.9|5392.9|5386.9|5392.4|5386.4|7
1640111740000|2021-12-21 18:35:40|5392.8|5386.8|5391.9|5385.9|5392.8|5386.8|5391.9|5385.9|0
1640111750000|2021-12-21 18:35:50|5392|5386|5392|5386|5392|5386|5392|5386|0
1640111760000|2021-12-21 18:36:00|5391.9|5385.9|5392.4|5386.4|5392.4|5386.4|5391.5|5385.5|1
1640111770000|2021-12-21 18:36:10|5392.5|5386.5|5392.9|5386.9|5392.9|5386.9|5392.4|5386.4|0
1640111780000|2021-12-21 18:36:20|5392.8|5386.8|5392.9|5386.9|5392.9|5386.9|5392.8|5386.8|0
1640111790000|2021-12-21 18:36:30|5391.9|5385.9|5392|5386|5392|5386|5391.9|5385.9|0
1640111810000|2021-12-21 18:36:50|5392.5|5386.5|5392|5386|5392.5|5386.5|5392|5386|3
1640111820000|2021-12-21 18:37:00|5391.3|5385.3|5391|5385|5391.4|5385.4|5390.9|5384.9|3
1640111830000|2021-12-21 18:37:10|5390.9|5384.9|5390.9|5384.9|5391|5385|5390.9|5384.9|0
1640111840000|2021-12-21 18:37:20|5390.5|5384.5|5390.9|5384.9|5391.4|5385.4|5390.5|5384.5|1
1640111850000|2021-12-21 18:37:30|5391|5385|5391|5385|5391|5385|5391|5385|1
1640111870000|2021-12-21 18:37:50|5391.4|5385.4|5392.9|5386.9|5393|5387|5391.4|5385.4|1
1640111880000|2021-12-21 18:38:00|5393|5387|5393|5387|5393|5387|5392.5|5386.5|2
1640111890000|2021-12-21 18:38:10|5392.9|5386.9|5393|5387|5393|5387|5392.5|5386.5|1
1640111900000|2021-12-21 18:38:20|5392.9|5386.9|5394.9|5388.9|5394.9|5388.9|5392.5|5386.5|0
1640111910000|2021-12-21 18:38:30|5394.4|5388.4|5394.9|5388.9|5395.4|5389.4|5394.4|5388.4|0
1640111920000|2021-12-21 18:38:40|5394.4|5388.4|5396.4|5390.4|5396.4|5390.4|5394.4|5388.4|0
1640111930000|2021-12-21 18:38:50|5396.5|5390.5|5400|5394|5400|5394|5396.5|5390.5|12
1640111940000|2021-12-21 18:39:00|5399.9|5393.9|5400|5394|5400|5394|5399.6|5393.6|2
1640111950000|2021-12-21 18:39:10|5399.5|5393.5|5399|5393|5400|5394|5397.5|5391.5|20
1640111960000|2021-12-21 18:39:20|5400.3|5394.3|5399|5393|5400.3|5394.3|5399|5393|0
1640111970000|2021-12-21 18:39:30|5399.4|5393.4|5401|5395|5401|5395|5399.4|5393.4|12
1640111980000|2021-12-21 18:39:40|5400.9|5394.9|5399|5393|5400.9|5394.9|5399|5393|3
1640111990000|2021-12-21 18:39:50|5399.1|5393.1|5398.5|5392.5|5399.1|5393.1|5398.5|5392.5|2
1640112000000|2021-12-21 18:40:00|5398.9|5392.9|5401|5395|5401|5395|5398.9|5392.9|5
1640112010000|2021-12-21 18:40:10|5401.5|5395.5|5400.4|5394.4|5401.5|5395.5|5400.4|5394.4|2
1640112020000|2021-12-21 18:40:20|5399|5393|5399|5393|5399|5393|5399|5393|0
1640112040000|2021-12-21 18:40:40|5399.4|5393.4|5400.4|5394.4|5400.4|5394.4|5399.4|5393.4|1
1640112050000|2021-12-21 18:40:50|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|2
1640112060000|2021-12-21 18:41:00|5401.4|5395.4|5401.4|5395.4|5401.8|5395.8|5401.4|5395.4|4
1640112070000|2021-12-21 18:41:10|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.4|5395.4|2
1640112080000|2021-12-21 18:41:20|||||||||1
1640112090000|2021-12-21 18:41:30|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|0
1640112110000|2021-12-21 18:41:50|5401.3|5395.3|5401.9|5395.9|5401.9|5395.9|5401.3|5395.3|1
1640112120000|2021-12-21 18:42:00|5400.9|5394.9|5401|5395|5401|5395|5400.9|5394.9|4
1640112140000|2021-12-21 18:42:20|5403|5397|5403|5397|5403|5397|5403|5397|5
1640112150000|2021-12-21 18:42:30|5402.5|5396.5|5401.5|5395.5|5402.5|5396.5|5401|5395|2
1640112160000|2021-12-21 18:42:40|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|2
1640112170000|2021-12-21 18:42:50|5400.9|5394.9|5402|5396|5402|5396|5400.9|5394.9|9
1640112180000|2021-12-21 18:43:00|5401.5|5395.5|5400.4|5394.4|5401.5|5395.5|5400.4|5394.4|15
1640112200000|2021-12-21 18:43:20|5400.5|5394.5|5400.4|5394.4|5401.4|5395.4|5400.4|5394.4|1
1640112210000|2021-12-21 18:43:30|||||||||1
1640112230000|2021-12-21 18:43:50|5401|5395|5402.1|5396.1|5402.9|5396.9|5401|5395|159
1640112240000|2021-12-21 18:44:00|5402.5|5396.5|5402|5396|5402.5|5396.5|5402|5396|0
1640112260000|2021-12-21 18:44:20|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|0
1640112270000|2021-12-21 18:44:30|5401.6|5395.6|5401.5|5395.5|5401.6|5395.6|5401.5|5395.5|0
1640112290000|2021-12-21 18:44:50|5401.9|5395.9|5402|5396|5402|5396|5401.9|5395.9|2
1640112300000|2021-12-21 18:45:00|5402.4|5396.4|5402|5396|5402.5|5396.5|5401.5|5395.5|4
1640112310000|2021-12-21 18:45:10|5401.5|5395.5|5400.5|5394.5|5401.5|5395.5|5400.5|5394.5|1
1640112320000|2021-12-21 18:45:20|5401|5395|5401|5395|5401|5395|5401|5395|0
1640112330000|2021-12-21 18:45:30|5401.4|5395.4|5401.9|5395.9|5401.9|5395.9|5401.4|5395.4|0
1640112350000|2021-12-21 18:45:50|5402|5396|5402|5396|5402|5396|5402|5396|0
1640112370000|2021-12-21 18:46:10|5401.6|5395.6|5402|5396|5402|5396|5401.5|5395.5|2
1640112380000|2021-12-21 18:46:20|5401.6|5395.6|5401.5|5395.5|5402|5396|5401.5|5395.5|0
1640112400000|2021-12-21 18:46:40|5401.4|5395.4|5400.5|5394.5|5401.4|5395.4|5400.5|5394.5|3
1640112410000|2021-12-21 18:46:50|||||||||1
1640112420000|2021-12-21 18:47:00|5399.5|5393.5|5400|5394|5401|5395|5399.5|5393.5|4
1640112430000|2021-12-21 18:47:10|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.6|5393.6|0
1640112440000|2021-12-21 18:47:20|5399.5|5393.5|5400|5394|5400|5394|5399.5|5393.5|0
1640112450000|2021-12-21 18:47:30|5399.5|5393.5|5397.5|5391.5|5400|5394|5397.5|5391.5|2
1640112460000|2021-12-21 18:47:40|5398|5392|5397.5|5391.5|5398|5392|5397.5|5391.5|0
1640112470000|2021-12-21 18:47:50|5397.4|5391.4|5397.5|5391.5|5397.5|5391.5|5397.4|5391.4|1
1640112480000|2021-12-21 18:48:00|5398|5392|5400.5|5394.5|5400.9|5394.9|5397.4|5391.4|13
1640112490000|2021-12-21 18:48:10|5401|5395|5401|5395|5401|5395|5400.9|5394.9|0
1640112500000|2021-12-21 18:48:20|5400.9|5394.9|5399|5393|5401|5395|5399|5393|0
1640112510000|2021-12-21 18:48:30|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|1
1640112530000|2021-12-21 18:48:50|5398|5392|5399|5393|5399|5393|5398|5392|3
1640112540000|2021-12-21 18:49:00|5398.5|5392.5|5400|5394|5400|5394|5398.5|5392.5|17
1640112550000|2021-12-21 18:49:10|5400.4|5394.4|5401|5395|5402|5396|5400.4|5394.4|2
1640112560000|2021-12-21 18:49:20|5400.9|5394.9|5400|5394|5400.9|5394.9|5399.9|5393.9|0
1640112570000|2021-12-21 18:49:30|5399.9|5393.9|5399.4|5393.4|5400|5394|5399.4|5393.4|0
1640112580000|2021-12-21 18:49:40|5399.9|5393.9|5399.4|5393.4|5399.9|5393.9|5399.4|5393.4|0
1640112590000|2021-12-21 18:49:50|5399.5|5393.5|5400.9|5394.9|5401|5395|5399.4|5393.4|3
1640112600000|2021-12-21 18:50:00|5401.1|5395.1|5400.9|5394.9|5401.5|5395.5|5400.9|5394.9|3
1640112610000|2021-12-21 18:50:10|5400.4|5394.4|5400|5394|5400.9|5394.9|5400|5394|0
1640112620000|2021-12-21 18:50:20|5401|5395|5399.5|5393.5|5401|5395|5399.5|5393.5|24
1640112630000|2021-12-21 18:50:30|5399|5393|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|2
1640112640000|2021-12-21 18:50:40|5399|5393|5398|5392|5399|5393|5398|5392|1
1640112650000|2021-12-21 18:50:50|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397|5391|1
1640112660000|2021-12-21 18:51:00|5397.9|5391.9|5398.4|5392.4|5398.4|5392.4|5397.9|5391.9|3
1640112670000|2021-12-21 18:51:10|5398.8|5392.8|5398|5392|5399|5393|5398|5392|0
1640112680000|2021-12-21 18:51:20|5397.5|5391.5|5399.4|5393.4|5399.4|5393.4|5397.5|5391.5|54
1640112690000|2021-12-21 18:51:30|5399.8|5393.8|5400|5394|5400|5394|5399.4|5393.4|4
1640112700000|2021-12-21 18:51:40|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400|5394|3
1640112710000|2021-12-21 18:51:50|5400|5394|5401|5395|5401.4|5395.4|5400|5394|0
1640112720000|2021-12-21 18:52:00|5400.5|5394.5|5401.4|5395.4|5401.4|5395.4|5400.5|5394.5|0
1640112730000|2021-12-21 18:52:10|5401|5395|5401|5395|5401|5395|5400.9|5394.9|3
1640112740000|2021-12-21 18:52:20|5400.5|5394.5|5399.5|5393.5|5400.5|5394.5|5399.5|5393.5|2
1640112750000|2021-12-21 18:52:30|5399.9|5393.9|5400|5394|5400|5394|5399.9|5393.9|2
1640112760000|2021-12-21 18:52:40|5399.5|5393.5|5399|5393|5399.5|5393.5|5399|5393|5
1640112770000|2021-12-21 18:52:50|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5397.5|5391.5|3
1640112780000|2021-12-21 18:53:00|5398|5392|5398|5392|5398|5392|5398|5392|0
1640112790000|2021-12-21 18:53:10|5397.5|5391.5|5398|5392|5398|5392|5397.5|5391.5|2
1640112800000|2021-12-21 18:53:20|5397.5|5391.5|5396|5390|5397.5|5391.5|5396|5390|1
1640112810000|2021-12-21 18:53:30|5396.4|5390.4|5394.5|5388.5|5396.4|5390.4|5394.4|5388.4|3
1640112820000|2021-12-21 18:53:40|5394|5388|5392.5|5386.5|5394|5388|5392.5|5386.5|2
1640112830000|2021-12-21 18:53:50|5393|5387|5394|5388|5394|5388|5393|5387|1
1640112840000|2021-12-21 18:54:00|5394.4|5388.4|5393|5387|5394.4|5388.4|5392.5|5386.5|1
1640112850000|2021-12-21 18:54:10|5393.5|5387.5|5396|5390|5396|5390|5393.5|5387.5|1
1640112860000|2021-12-21 18:54:20|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|4
1640112870000|2021-12-21 18:54:30|5396|5390|5396|5390|5396|5390|5395.9|5389.9|1
1640112880000|2021-12-21 18:54:40|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1640112890000|2021-12-21 18:54:50|5396|5390|5396.5|5390.5|5396.5|5390.5|5396|5390|2
1640112900000|2021-12-21 18:55:00|||||||||1
1640112910000|2021-12-21 18:55:10|5396.4|5390.4|5396|5390|5396.4|5390.4|5395|5389|1
1640112920000|2021-12-21 18:55:20|5396.5|5390.5|5396.9|5390.9|5397|5391|5396|5390|4
1640112930000|2021-12-21 18:55:30|||||||||2
1640112950000|2021-12-21 18:55:50|5397|5391|5397|5391|5397.4|5391.4|5397|5391|0
1640112960000|2021-12-21 18:56:00|5397.4|5391.4|5399.4|5393.4|5399.9|5393.9|5397.4|5391.4|1
1640112970000|2021-12-21 18:56:10|5399.7|5393.7|5401|5395|5401|5395|5399.7|5393.7|4
1640112980000|2021-12-21 18:56:20|5400.9|5394.9|5402.4|5396.4|5402.4|5396.4|5400.9|5394.9|17
1640112990000|2021-12-21 18:56:30|5403.4|5397.4|5400.9|5394.9|5403.4|5397.4|5400.9|5394.9|0
1640113010000|2021-12-21 18:56:50|5401|5395|5399|5393|5401|5395|5399|5393|1
1640113020000|2021-12-21 18:57:00|5398.5|5392.5|5398.4|5392.4|5398.5|5392.5|5397.9|5391.9|0
1640113030000|2021-12-21 18:57:10|5397.9|5391.9|5395|5389|5397.9|5391.9|5394.9|5388.9|8
1640113040000|2021-12-21 18:57:20|||||||||3
1640113050000|2021-12-21 18:57:30|5389.5|5383.5|5393.5|5387.5|5393.5|5387.5|5389.5|5383.5|13
1640113060000|2021-12-21 18:57:40|5395.3|5389.3|5393.5|5387.5|5395.3|5389.3|5392.9|5386.9|8
1640113070000|2021-12-21 18:57:50|5393|5387|5395|5389|5395|5389|5393|5387|9
1640113080000|2021-12-21 18:58:00|5396.9|5390.9|5396.3|5390.3|5397.4|5391.4|5396.3|5390.3|1
1640113090000|2021-12-21 18:58:10|5395.8|5389.8|5392.5|5386.5|5395.8|5389.8|5391.3|5385.3|4
1640113100000|2021-12-21 18:58:20|5392|5386|5393.4|5387.4|5393.8|5387.8|5391.8|5385.8|3
1640113110000|2021-12-21 18:58:30|5392.9|5386.9|5391.5|5385.5|5392.9|5386.9|5391.5|5385.5|118
1640113120000|2021-12-21 18:58:40|5391.6|5385.6|5391.9|5385.9|5393.9|5387.9|5391.6|5385.6|9
1640113130000|2021-12-21 18:58:50|5392.8|5386.8|5392.3|5386.3|5393.3|5387.3|5392.3|5386.3|1
1640113140000|2021-12-21 18:59:00|5392.4|5386.4|5392.8|5386.8|5392.8|5386.8|5392.4|5386.4|3
1640113150000|2021-12-21 18:59:10|5393.3|5387.3|5392.8|5386.8|5393.3|5387.3|5392.8|5386.8|0
1640113160000|2021-12-21 18:59:20|5393.3|5387.3|5393.9|5387.9|5393.9|5387.9|5392.8|5386.8|1
1640113170000|2021-12-21 18:59:30|||||||||6
1640113180000|2021-12-21 18:59:40|5394|5388|5394.9|5388.9|5394.9|5388.9|5393.9|5387.9|2
1640113190000|2021-12-21 18:59:50|5395.4|5389.4|5392.9|5386.9|5395.5|5389.5|5392.9|5386.9|4
1640113200000|2021-12-21 19:00:00|5393|5387|5397.9|5391.9|5397.9|5391.9|5393|5387|10
1640113210000|2021-12-21 19:00:10|5397.8|5391.8|5396.9|5390.9|5397.8|5391.8|5396|5390|3
1640113220000|2021-12-21 19:00:20|5393.4|5387.4|5393|5387|5395.4|5389.4|5390.9|5384.9|21
1640113230000|2021-12-21 19:00:30|5393.4|5387.4|5393.4|5387.4|5394.4|5388.4|5393.4|5387.4|0
1640113240000|2021-12-21 19:00:40|5392.9|5386.9|5394.4|5388.4|5394.4|5388.4|5392.4|5386.4|0
1640113250000|2021-12-21 19:00:50|5394.8|5388.8|5395.9|5389.9|5395.9|5389.9|5393.9|5387.9|4
1640113260000|2021-12-21 19:01:00|5395.8|5389.8|5395.9|5389.9|5395.9|5389.9|5394.9|5388.9|1
1640113270000|2021-12-21 19:01:10|5395.8|5389.8|5395.9|5389.9|5395.9|5389.9|5395.8|5389.8|0
1640113280000|2021-12-21 19:01:20|5395.5|5389.5|5395.4|5389.4|5395.5|5389.5|5395.4|5389.4|0
1640113290000|2021-12-21 19:01:30|5395.9|5389.9|5394|5388|5395.9|5389.9|5394|5388|1
1640113300000|2021-12-21 19:01:40|5393.4|5387.4|5392.5|5386.5|5393.4|5387.4|5392.5|5386.5|2
1640113310000|2021-12-21 19:01:50|5391.4|5385.4|5391|5385|5391.4|5385.4|5390.8|5384.8|1
1640113320000|2021-12-21 19:02:00|5390.9|5384.9|5394|5388|5394|5388|5390.9|5384.9|18
1640113330000|2021-12-21 19:02:10|5393.5|5387.5|5395.4|5389.4|5395.4|5389.4|5393.5|5387.5|0
1640113340000|2021-12-21 19:02:20|5396.4|5390.4|5395.9|5389.9|5396.9|5390.9|5395.9|5389.9|3
1640113350000|2021-12-21 19:02:30|5395.4|5389.4|5394.9|5388.9|5395.4|5389.4|5394.5|5388.5|1
1640113360000|2021-12-21 19:02:40|5394.5|5388.5|5394.9|5388.9|5394.9|5388.9|5394.5|5388.5|0
1640113370000|2021-12-21 19:02:50|5394.4|5388.4|5394.9|5388.9|5395|5389|5394.4|5388.4|1
1640113380000|2021-12-21 19:03:00|5394.4|5388.4|5395.9|5389.9|5396.4|5390.4|5394.4|5388.4|0
1640113400000|2021-12-21 19:03:20|5395.4|5389.4|5396.8|5390.8|5397.3|5391.3|5395.4|5389.4|0
1640113410000|2021-12-21 19:03:30|5396.4|5390.4|5396.8|5390.8|5396.8|5390.8|5396.4|5390.4|0
1640113420000|2021-12-21 19:03:40|5396.4|5390.4|5396.8|5390.8|5396.8|5390.8|5396.4|5390.4|1
1640113430000|2021-12-21 19:03:50|5396.9|5390.9|5399.9|5393.9|5399.9|5393.9|5396.8|5390.8|6
1640113440000|2021-12-21 19:04:00|5399.4|5393.4|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|10
1640113450000|2021-12-21 19:04:10|5399.4|5393.4|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|10
1640113460000|2021-12-21 19:04:20|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|0
1640113470000|2021-12-21 19:04:30|5398|5392|5398.4|5392.4|5398.4|5392.4|5397|5391|0
1640113480000|2021-12-21 19:04:40|5399.8|5393.8|5399|5393|5399.8|5393.8|5399|5393|1
1640113490000|2021-12-21 19:04:50|5398.9|5392.9|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|1
1640113500000|2021-12-21 19:05:00|5398.5|5392.5|5397.4|5391.4|5398.5|5392.5|5397.4|5391.4|10
1640113510000|2021-12-21 19:05:10|5397.9|5391.9|5398|5392|5399|5393|5397.6|5391.6|1
1640113520000|2021-12-21 19:05:20|5398.4|5392.4|5399.4|5393.4|5399.4|5393.4|5398|5392|1
1640113530000|2021-12-21 19:05:30|5399.8|5393.8|5399.4|5393.4|5399.9|5393.9|5399.3|5393.3|6
1640113540000|2021-12-21 19:05:40|||||||||13
1640113550000|2021-12-21 19:05:50|5399.8|5393.8|5399.5|5393.5|5400.3|5394.3|5399.4|5393.4|0
1640113560000|2021-12-21 19:06:00|5399.4|5393.4|5400.4|5394.4|5401|5395|5399.4|5393.4|3
1640113570000|2021-12-21 19:06:10|5400.3|5394.3|5400.4|5394.4|5401|5395|5400.3|5394.3|0
1640113580000|2021-12-21 19:06:20|5401|5395|5401.4|5395.4|5401.4|5395.4|5401|5395|3
1640113590000|2021-12-21 19:06:30|5401|5395|5402|5396|5402.4|5396.4|5401|5395|3
1640113600000|2021-12-21 19:06:40|5401.9|5395.9|5402|5396|5402.4|5396.4|5400.6|5394.6|0
1640113610000|2021-12-21 19:06:50|5401.4|5395.4|5400.5|5394.5|5402.1|5396.1|5400.4|5394.4|1
1640113620000|2021-12-21 19:07:00|5401.4|5395.4|5399.9|5393.9|5401.4|5395.4|5399.9|5393.9|2
1640113630000|2021-12-21 19:07:10|5399.8|5393.8|5399.9|5393.9|5399.9|5393.9|5399.8|5393.8|0
1640113640000|2021-12-21 19:07:20|5399.8|5393.8|5398.4|5392.4|5399.8|5393.8|5396.9|5390.9|2
1640113650000|2021-12-21 19:07:30|5397.9|5391.9|5398|5392|5398.4|5392.4|5397.4|5391.4|3
1640113660000|2021-12-21 19:07:40|5398.4|5392.4|5398.8|5392.8|5398.8|5392.8|5397.4|5391.4|3
1640113670000|2021-12-21 19:07:50|5399.4|5393.4|5396.8|5390.8|5399.5|5393.5|5396.4|5390.4|55
1640113680000|2021-12-21 19:08:00|5396|5390|5397.5|5391.5|5397.6|5391.6|5396|5390|158
1640113690000|2021-12-21 19:08:10|5397.6|5391.6|5397|5391|5397.6|5391.6|5397|5391|0
1640113700000|2021-12-21 19:08:20|5397.1|5391.1|5396.5|5390.5|5397.1|5391.1|5396.5|5390.5|1
1640113710000|2021-12-21 19:08:30|5397|5391|5398.6|5392.6|5398.6|5392.6|5396.6|5390.6|3
1640113730000|2021-12-21 19:08:50|5398.2|5392.2|5397.7|5391.7|5398.2|5392.2|5397.6|5391.6|2
1640113740000|2021-12-21 19:09:00|5397.1|5391.1|5397.2|5391.2|5397.2|5391.2|5397.1|5391.1|4
1640113750000|2021-12-21 19:09:10|5397.3|5391.3|5398.2|5392.2|5398.2|5392.2|5397.3|5391.3|7
1640113760000|2021-12-21 19:09:20|5398.1|5392.1|5397.7|5391.7|5398.1|5392.1|5397.7|5391.7|1
1640113770000|2021-12-21 19:09:30|5397.2|5391.2|5396.1|5390.1|5397.2|5391.2|5396.1|5390.1|3
1640113780000|2021-12-21 19:09:40|5397|5391|5395.6|5389.6|5397|5391|5395.6|5389.6|2
1640113790000|2021-12-21 19:09:50|5396.4|5390.4|5396.2|5390.2|5396.4|5390.4|5395.7|5389.7|4
1640113800000|2021-12-21 19:10:00|5396.1|5390.1|5395.2|5389.2|5396.1|5390.1|5395.1|5389.1|2
1640113810000|2021-12-21 19:10:10|5394.8|5388.8|5394.1|5388.1|5394.8|5388.8|5394.1|5388.1|3
1640113820000|2021-12-21 19:10:20|5394.2|5388.2|5400.2|5394.2|5400.2|5394.2|5393.6|5387.6|21
1640113830000|2021-12-21 19:10:30|5399.6|5393.6|5396.5|5390.5|5399.6|5393.6|5396.5|5390.5|10
1640113840000|2021-12-21 19:10:40|5396.6|5390.6|5396|5390|5397.5|5391.5|5396|5390|2
1640113850000|2021-12-21 19:10:50|5396.6|5390.6|5398.1|5392.1|5398.2|5392.2|5396.5|5390.5|10
1640113860000|2021-12-21 19:11:00|5400.1|5394.1|5403.2|5397.2|5403.7|5397.7|5400.1|5394.1|49
1640113870000|2021-12-21 19:11:10|5401.2|5395.2|5401.1|5395.1|5401.2|5395.2|5399.1|5393.1|59
1640113880000|2021-12-21 19:11:20|5400.7|5394.7|5400.2|5394.2|5401.6|5395.6|5399.1|5393.1|1
1640113890000|2021-12-21 19:11:30|5400.1|5394.1|5398.6|5392.6|5400.2|5394.2|5398.6|5392.6|6
1640113900000|2021-12-21 19:11:40|5398.5|5392.5|5398.2|5392.2|5398.6|5392.6|5398.2|5392.2|2
1640113910000|2021-12-21 19:11:50|5398.1|5392.1|5397.7|5391.7|5398.7|5392.7|5397.7|5391.7|10
1640113920000|2021-12-21 19:12:00|5394.6|5388.6|5396.1|5390.1|5396.6|5390.6|5394.1|5388.1|15
1640113930000|2021-12-21 19:12:10|5396|5390|5395.6|5389.6|5396.5|5390.5|5395.6|5389.6|0
1640113940000|2021-12-21 19:12:20|5395.7|5389.7|5395.5|5389.5|5396.6|5390.6|5395.5|5389.5|0
1640113950000|2021-12-21 19:12:30|5395.6|5389.6|5395.5|5389.5|5395.6|5389.6|5395.5|5389.5|2
1640113960000|2021-12-21 19:12:40|5395.7|5389.7|5399.2|5393.2|5399.2|5393.2|5395.7|5389.7|26
1640113970000|2021-12-21 19:12:50|5399.1|5393.1|5397.2|5391.2|5399.2|5393.2|5397.1|5391.1|6
1640113980000|2021-12-21 19:13:00|5397.1|5391.1|5398.1|5392.1|5398.1|5392.1|5397.1|5391.1|31
1640113990000|2021-12-21 19:13:10|5397.7|5391.7|5396.7|5390.7|5397.7|5391.7|5396.7|5390.7|25
1640114000000|2021-12-21 19:13:20|5397.7|5391.7|5399.2|5393.2|5399.7|5393.7|5397.7|5391.7|79
1640114010000|2021-12-21 19:13:30|5397.7|5391.7|5398.1|5392.1|5398.1|5392.1|5397.7|5391.7|22
1640114020000|2021-12-21 19:13:40|5397.7|5391.7|5397.7|5391.7|5398.5|5392.5|5397.7|5391.7|29
1640114030000|2021-12-21 19:13:50|5398.1|5392.1|5397.7|5391.7|5398.5|5392.5|5397.7|5391.7|3
1640114040000|2021-12-21 19:14:00|5397.1|5391.1|5398.5|5392.5|5398.5|5392.5|5397.1|5391.1|65
1640114050000|2021-12-21 19:14:10|5398.1|5392.1|5399.7|5393.7|5401.2|5395.2|5397.7|5391.7|318
1640114060000|2021-12-21 19:14:20|5398.6|5392.6|5397.8|5391.8|5399.6|5393.6|5397.7|5391.7|53
1640114070000|2021-12-21 19:14:30|5397.7|5391.7|5397.7|5391.7|5398.7|5392.7|5396.7|5390.7|74
1640114080000|2021-12-21 19:14:40|5397.2|5391.2|5396.7|5390.7|5397.7|5391.7|5396.7|5390.7|46
1640114090000|2021-12-21 19:14:50|5395.7|5389.7|5391.6|5385.6|5395.7|5389.7|5390.2|5384.2|117
1640114100000|2021-12-21 19:15:00|5390.7|5384.7|5394.7|5388.7|5395.1|5389.1|5389.8|5383.8|20
1640114110000|2021-12-21 19:15:10|5395.2|5389.2|5395.6|5389.6|5395.7|5389.7|5395.2|5389.2|6
1640114120000|2021-12-21 19:15:20|5395.5|5389.5|5394.7|5388.7|5395.5|5389.5|5394.7|5388.7|0
1640114130000|2021-12-21 19:15:30|5396|5390|5397.1|5391.1|5397.1|5391.1|5396|5390|10
1640114140000|2021-12-21 19:15:40|5396.7|5390.7|5397.1|5391.1|5397.1|5391.1|5396.7|5390.7|50
1640114150000|2021-12-21 19:15:50|5396.7|5390.7|5397.7|5391.7|5397.7|5391.7|5396.7|5390.7|28
1640114160000|2021-12-21 19:16:00|||||||||49
1640114170000|2021-12-21 19:16:10|5396.7|5390.7|5395.6|5389.6|5396.7|5390.7|5395.6|5389.6|39
1640114180000|2021-12-21 19:16:20|5395.4|5389.4|5394.6|5388.6|5395.4|5389.4|5394.6|5388.6|0
1640114190000|2021-12-21 19:16:30|5394.7|5388.7|5397.1|5391.1|5397.1|5391.1|5394.7|5388.7|1
1640114200000|2021-12-21 19:16:40|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|2
1640114210000|2021-12-21 19:16:50|5397.6|5391.6|5397.2|5391.2|5397.6|5391.6|5397.2|5391.2|84
1640114220000|2021-12-21 19:17:00|5397|5391|5399.5|5393.5|5399.5|5393.5|5397|5391|35
1640114230000|2021-12-21 19:17:10|5398.5|5392.5|5399.6|5393.6|5399.6|5393.6|5398.5|5392.5|5
1640114240000|2021-12-21 19:17:20|5399.5|5393.5|5400.7|5394.7|5400.7|5394.7|5398.5|5392.5|42
1640114260000|2021-12-21 19:17:40|5403.6|5397.6|5403.1|5397.1|5403.6|5397.6|5403|5397|45
1640114270000|2021-12-21 19:17:50|5403.2|5397.2|5403.1|5397.1|5403.6|5397.6|5403.1|5397.1|0
1640114280000|2021-12-21 19:18:00|5403.2|5397.2|5402.7|5396.7|5403.6|5397.6|5402.6|5396.6|5
1640114290000|2021-12-21 19:18:10|5403.6|5397.6|5404.1|5398.1|5404.1|5398.1|5403.1|5397.1|0
1640114300000|2021-12-21 19:18:20|5403.7|5397.7|5404.1|5398.1|5404.1|5398.1|5403.6|5397.6|11
1640114310000|2021-12-21 19:18:30|5403.6|5397.6|5403.1|5397.1|5404|5398|5403.1|5397.1|0
1640114320000|2021-12-21 19:18:40|5403.2|5397.2|5404.1|5398.1|5404.6|5398.6|5403.2|5397.2|37
1640114330000|2021-12-21 19:18:50|5403.7|5397.7|5403.6|5397.6|5404.2|5398.2|5403.6|5397.6|0
1640114340000|2021-12-21 19:19:00|5403.7|5397.7|5401.5|5395.5|5404.6|5398.6|5401.5|5395.5|70
1640114350000|2021-12-21 19:19:10|5402|5396|5401|5395|5402|5396|5400.5|5394.5|1
1640114360000|2021-12-21 19:19:20|5400.9|5394.9|5399|5393|5401|5395|5399|5393|5
1640114370000|2021-12-21 19:19:30|5399.8|5393.8|5399.8|5393.8|5399.9|5393.9|5399.8|5393.8|5
1640114380000|2021-12-21 19:19:40|5396.8|5390.8|5397.9|5391.9|5397.9|5391.9|5396.8|5390.8|4
1640114390000|2021-12-21 19:19:50|5398.8|5392.8|5395.9|5389.9|5398.9|5392.9|5395.5|5389.5|7
1640134800000|2021-12-22 01:00:00|5399.1|5393.1|5404.6|5398.6|5404.6|5398.6|5396.7|5390.7|13
1640134810000|2021-12-22 01:00:10|5406.7|5396.7|5405.8|5399.8|5406.7|5399.8|5404.5|5396.6|2
1640134820000|2021-12-22 01:00:20|5406.6|5400.6|5404.2|5398.2|5406.6|5400.6|5404.2|5398.2|1
1640134830000|2021-12-22 01:00:30|5405.2|5399.2|5406.7|5400.7|5406.7|5400.7|5405.2|5399.2|1
1640134840000|2021-12-22 01:00:40|5407.1|5401.1|5408.1|5402.1|5408.1|5402.1|5407.1|5401.1|2
1640134850000|2021-12-22 01:00:50|5408.2|5402.2|5410.7|5404.7|5412.2|5406.2|5408.2|5402.2|3
1640134860000|2021-12-22 01:01:00|5411.1|5405.1|5406.1|5400.1|5411.6|5405.6|5406|5400|6
1640134870000|2021-12-22 01:01:10|5406.2|5400.2|5406.6|5400.6|5407.9|5401.9|5406.2|5400.2|0
1640134880000|2021-12-22 01:01:20|5406.8|5400.8|5407.4|5401.4|5407.4|5401.4|5404.8|5398.8|12
1640134890000|2021-12-22 01:01:30|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1640134900000|2021-12-22 01:01:40|5407.4|5401.4|5406.9|5400.9|5407.4|5401.4|5406.9|5400.9|0
1640134910000|2021-12-22 01:01:50|5407|5401|5406|5400|5407.4|5401.4|5406|5400|0
1640134920000|2021-12-22 01:02:00|5404.9|5398.9|5403.4|5397.4|5404.9|5398.9|5403.4|5397.4|1
1640134930000|2021-12-22 01:02:10|5402.9|5396.9|5404.4|5398.4|5404.4|5398.4|5402.9|5396.9|13
1640134940000|2021-12-22 01:02:20|5403.9|5397.9|5403.4|5397.4|5403.9|5397.9|5403.4|5397.4|1
1640134960000|2021-12-22 01:02:40|5402.9|5396.9|5401.6|5395.6|5402.9|5396.9|5401.4|5395.4|8
1640134970000|2021-12-22 01:02:50|5402|5396|5402.4|5396.4|5402.4|5396.4|5401.6|5395.6|2
1640134980000|2021-12-22 01:03:00|5402|5396|5400|5394|5402.5|5396.5|5398.7|5392.7|1
1640134990000|2021-12-22 01:03:10|5400.1|5394.1|5402|5396|5402.5|5396.5|5400.1|5394.1|0
1640135000000|2021-12-22 01:03:20|5401.6|5395.6|5401.5|5395.5|5401.6|5395.6|5401.5|5395.5|0
1640135020000|2021-12-22 01:03:40|5401.7|5395.7|5402.5|5396.5|5402.5|5396.5|5401.7|5395.7|0
1640135050000|2021-12-22 01:04:10|5402.1|5396.1|5404.5|5398.5|5406|5400|5402.1|5396.1|16
1640135060000|2021-12-22 01:04:20|5404.1|5398.1|5404.6|5398.6|5404.6|5398.6|5404.1|5398.1|3
1640135070000|2021-12-22 01:04:30|||||||||1
1640135080000|2021-12-22 01:04:40|5405.1|5399.1|5405.5|5399.5|5405.5|5399.5|5405.1|5399.1|1
1640135090000|2021-12-22 01:04:50|5407.1|5401.1|5406.7|5400.7|5407.1|5401.1|5406.7|5400.7|1
1640135100000|2021-12-22 01:05:00|5406.6|5400.6|5405.6|5399.6|5406.6|5400.6|5405.6|5399.6|0
1640135120000|2021-12-22 01:05:20|5405.7|5399.7|5406.5|5400.5|5406.6|5400.6|5405.7|5399.7|0
1640135130000|2021-12-22 01:05:30|5406.7|5400.7|5407.5|5401.5|5408.1|5402.1|5406.7|5400.7|0
1640135140000|2021-12-22 01:05:40|5407.6|5401.6|5407.5|5401.5|5407.6|5401.6|5407.5|5401.5|0
1640135160000|2021-12-22 01:06:00|5409|5403|5407.5|5401.5|5409|5403|5407.5|5401.5|1
1640135180000|2021-12-22 01:06:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.5|5399.5|1
1640135190000|2021-12-22 01:06:30|5405.8|5399.8|5407.1|5401.1|5408.1|5402.1|5405.8|5399.8|4
1640135200000|2021-12-22 01:06:40|5407|5401|5407.6|5401.6|5408.6|5402.6|5406.6|5400.6|1
1640135210000|2021-12-22 01:06:50|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|5406.2|5400.2|1
1640135220000|2021-12-22 01:07:00|5407.6|5401.6|5406.2|5400.2|5408|5402|5406.2|5400.2|0
1640135230000|2021-12-22 01:07:10|5406.6|5400.6|5407.6|5401.6|5407.6|5401.6|5406.6|5400.6|1
1640135240000|2021-12-22 01:07:20|5407.1|5401.1|5407|5401|5407.5|5401.5|5407|5401|1
1640135250000|2021-12-22 01:07:30|5408.5|5402.5|5407.5|5401.5|5408.5|5402.5|5407.5|5401.5|3
1640135270000|2021-12-22 01:07:50|5407.6|5401.6|5407.5|5401.5|5408|5402|5407.5|5401.5|0
1640135280000|2021-12-22 01:08:00|5408|5402|5408|5402|5408|5402|5408|5402|0
1640135290000|2021-12-22 01:08:10|5408.5|5402.5|5410.6|5404.6|5411|5405|5408.5|5402.5|4
1640135300000|2021-12-22 01:08:20|5410.5|5404.5|5410.5|5404.5|5411|5405|5410.5|5404.5|1
1640135310000|2021-12-22 01:08:30|5410.6|5404.6|5411|5405|5411.4|5405.4|5410.6|5404.6|0
1640135320000|2021-12-22 01:08:40|5411.5|5405.5|5411|5405|5411.5|5405.5|5411|5405|0
1640135330000|2021-12-22 01:08:50|5411.6|5405.6|5410.5|5404.5|5411.6|5405.6|5410.5|5404.5|1
1640135340000|2021-12-22 01:09:00|5410|5404|5408.1|5402.1|5410|5404|5407.6|5401.6|1
1640135350000|2021-12-22 01:09:10|5408.5|5402.5|5412.1|5406.1|5412.1|5406.1|5408.5|5402.5|17
1640135360000|2021-12-22 01:09:20|5410.6|5404.6|5411.1|5405.1|5411.1|5405.1|5410.6|5404.6|0
1640135380000|2021-12-22 01:09:40|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5409.1|5403.1|1
1640135390000|2021-12-22 01:09:50|5409.6|5403.6|5410.5|5404.5|5410.5|5404.5|5409.6|5403.6|0
1640135400000|2021-12-22 01:10:00|5410.1|5404.1|5408.6|5402.6|5410.1|5404.1|5408.6|5402.6|0
1640135410000|2021-12-22 01:10:10|5408.5|5402.5|5407.7|5401.7|5408.5|5402.5|5407.7|5401.7|0
1640135420000|2021-12-22 01:10:20|5407.6|5401.6|5406.5|5400.5|5407.6|5401.6|5406.5|5400.5|0
1640135430000|2021-12-22 01:10:30|5406.6|5400.6|5406.7|5400.7|5407.1|5401.1|5406.6|5400.6|0
1640135440000|2021-12-22 01:10:40|5406.6|5400.6|5406.2|5400.2|5406.6|5400.6|5406.2|5400.2|0
1640135460000|2021-12-22 01:11:00|5406.6|5400.6|5407.6|5401.6|5407.6|5401.6|5406.6|5400.6|0
1640135470000|2021-12-22 01:11:10|5408.5|5402.5|5408.6|5402.6|5409|5403|5408.5|5402.5|0
1640135480000|2021-12-22 01:11:20|5408.5|5402.5|5407.7|5401.7|5408.5|5402.5|5407.7|5401.7|0
1640135490000|2021-12-22 01:11:30|5408.1|5402.1|5408|5402|5408.5|5402.5|5407.7|5401.7|1
1640135500000|2021-12-22 01:11:40|5407.7|5401.7|5408.5|5402.5|5408.5|5402.5|5407.7|5401.7|0
1640135510000|2021-12-22 01:11:50|5408.4|5402.4|5408.5|5402.5|5408.5|5402.5|5408.4|5402.4|0
1640135520000|2021-12-22 01:12:00|5408.1|5402.1|5405.5|5399.5|5408.5|5402.5|5405.5|5399.5|1
1640135530000|2021-12-22 01:12:10|5405.6|5399.6|5406.5|5400.5|5407|5401|5405.5|5399.5|0
1640135540000|2021-12-22 01:12:20|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|1
1640135550000|2021-12-22 01:12:30|5405.5|5399.5|5406.4|5400.4|5406.5|5400.5|5405.5|5399.5|1
1640135560000|2021-12-22 01:12:40|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|0
1640135570000|2021-12-22 01:12:50|5405.7|5399.7|5406.5|5400.5|5406.5|5400.5|5405.7|5399.7|0
1640135580000|2021-12-22 01:13:00|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1640135600000|2021-12-22 01:13:20|5407.5|5401.5|5408|5402|5408|5402|5407.5|5401.5|0
1640135610000|2021-12-22 01:13:30|5408.4|5402.4|5408|5402|5408.4|5402.4|5408|5402|0
1640135620000|2021-12-22 01:13:40|5407.9|5401.9|5407.5|5401.5|5407.9|5401.9|5407.5|5401.5|0
1640135630000|2021-12-22 01:13:50|5407.6|5401.6|5408|5402|5408|5402|5407.6|5401.6|0
1640135640000|2021-12-22 01:14:00|5407.6|5401.6|5407.5|5401.5|5407.6|5401.6|5407|5401|0
1640135650000|2021-12-22 01:14:10|5408|5402|5407.5|5401.5|5408|5402|5407.5|5401.5|1
1640135660000|2021-12-22 01:14:20|5407.6|5401.6|5408|5402|5408|5402|5407.6|5401.6|0
1640135670000|2021-12-22 01:14:30|5407.9|5401.9|5407.5|5401.5|5407.9|5401.9|5407|5401|0
1640135690000|2021-12-22 01:14:50|5407.9|5401.9|5409.5|5403.5|5410|5404|5407.1|5401.1|1
1640135700000|2021-12-22 01:15:00|5409.1|5403.1|5408.5|5402.5|5410|5404|5408.5|5402.5|0
1640135710000|2021-12-22 01:15:10|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1640135720000|2021-12-22 01:15:20|5407.7|5401.7|5408.1|5402.1|5408.1|5402.1|5407.7|5401.7|0
1640135730000|2021-12-22 01:15:30|5409.1|5403.1|5408.6|5402.6|5409.5|5403.5|5408.6|5402.6|0
1640135740000|2021-12-22 01:15:40|5409|5403|5409.6|5403.6|5410|5404|5409|5403|0
1640135750000|2021-12-22 01:15:50|5410.1|5404.1|5410.5|5404.5|5410.5|5404.5|5410.1|5404.1|0
1640135760000|2021-12-22 01:16:00|5410|5404|5410|5404|5410|5404|5410|5404|0
1640135770000|2021-12-22 01:16:10|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|5410.5|5404.5|0
1640135780000|2021-12-22 01:16:20|5410.4|5404.4|5410|5404|5410.4|5404.4|5410|5404|0
1640135790000|2021-12-22 01:16:30|5409.6|5403.6|5409.6|5403.6|5410|5404|5409.6|5403.6|0
1640135800000|2021-12-22 01:16:40|5410|5404|5410|5404|5410|5404|5410|5404|0
1640135810000|2021-12-22 01:16:50|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5408.7|5402.7|0
1640135820000|2021-12-22 01:17:00|5408.7|5402.7|5408.1|5402.1|5408.7|5402.7|5408.1|5402.1|0
1640135830000|2021-12-22 01:17:10|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|1
1640135840000|2021-12-22 01:17:20|5408.1|5402.1|5405.5|5399.5|5408.1|5402.1|5405|5399|10
1640135850000|2021-12-22 01:17:30|||||||||5
1640135890000|2021-12-22 01:18:10|5405|5399|5406|5400|5406|5400|5405|5399|6
1640135900000|2021-12-22 01:18:20|||||||||2
1640135910000|2021-12-22 01:18:30|5406.5|5400.5|5406.5|5400.5|5406.5|5400.5|5406.5|5400.5|0
1640135920000|2021-12-22 01:18:40|5406|5400|5406|5400|5406|5400|5406|5400|0
1640136060000|2021-12-22 01:21:00|5408|5402|5409.6|5403.6|5409.6|5403.6|5408|5402|1
1640136070000|2021-12-22 01:21:10|5410|5404|5409.1|5403.1|5410|5404|5408.6|5402.6|0
1640136080000|2021-12-22 01:21:20|5409.5|5403.5|5412.6|5406.6|5413|5407|5409.5|5403.5|1
1640136090000|2021-12-22 01:21:30|5413.1|5407.1|5413.6|5407.6|5413.6|5407.6|5413.1|5407.1|1
1640136100000|2021-12-22 01:21:40|5414|5408|5414|5408|5414|5408|5414|5408|0
1640136110000|2021-12-22 01:21:50|5413.5|5407.5|5413.1|5407.1|5413.5|5407.5|5413.1|5407.1|1
1640136120000|2021-12-22 01:22:00|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|2
1640136130000|2021-12-22 01:22:10|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1640136140000|2021-12-22 01:22:20|5412.6|5406.6|5412.5|5406.5|5413|5407|5412.5|5406.5|0
1640136150000|2021-12-22 01:22:30|5413|5407|5413|5407|5413|5407|5412.6|5406.6|0
1640136160000|2021-12-22 01:22:40|5412.7|5406.7|5413.5|5407.5|5413.5|5407.5|5412.7|5406.7|0
1640136180000|2021-12-22 01:23:00|5412.6|5406.6|5413|5407|5413|5407|5412.6|5406.6|0
1640136200000|2021-12-22 01:23:20|5412.6|5406.6|5412.2|5406.2|5413.1|5407.1|5412.2|5406.2|0
1640136210000|2021-12-22 01:23:30|5413.1|5407.1|5412.6|5406.6|5413.2|5407.2|5412.6|5406.6|1
1640136220000|2021-12-22 01:23:40|5413|5407|5412.6|5406.6|5413|5407|5412.5|5406.5|0
1640136230000|2021-12-22 01:23:50|5413.1|5407.1|5411.7|5405.7|5413.1|5407.1|5411.1|5405.1|2
1640136240000|2021-12-22 01:24:00|5412.1|5406.1|5411.2|5405.2|5412.1|5406.1|5411.2|5405.2|0
1640136270000|2021-12-22 01:24:30|5411.7|5405.7|5411.7|5405.7|5412.1|5406.1|5411.7|5405.7|0
1640136280000|2021-12-22 01:24:40|5413.5|5407.5|5413.1|5407.1|5413.5|5407.5|5412.7|5406.7|0
1640136290000|2021-12-22 01:24:50|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|0
1640136300000|2021-12-22 01:25:00|5413.6|5407.6|5413.6|5407.6|5414|5408|5413.1|5407.1|0
1640136310000|2021-12-22 01:25:10|5414|5408|5413.1|5407.1|5414|5408|5413.1|5407.1|0
1640136320000|2021-12-22 01:25:20|5413.5|5407.5|5413.1|5407.1|5413.5|5407.5|5413.1|5407.1|0
1640136330000|2021-12-22 01:25:30|5413.5|5407.5|5413.1|5407.1|5413.5|5407.5|5413.1|5407.1|0
1640136340000|2021-12-22 01:25:40|5413.5|5407.5|5413.1|5407.1|5413.5|5407.5|5413.1|5407.1|0
1640136350000|2021-12-22 01:25:50|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413|5407|0
1640136360000|2021-12-22 01:26:00|5413.1|5407.1|5413.5|5407.5|5413.5|5407.5|5413.1|5407.1|0
1640136370000|2021-12-22 01:26:10|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1640136380000|2021-12-22 01:26:20|5413.2|5407.2|5413.6|5407.6|5413.6|5407.6|5413.2|5407.2|0
1640136390000|2021-12-22 01:26:30|5414|5408|5413.1|5407.1|5414|5408|5413.1|5407.1|1
1640136400000|2021-12-22 01:26:40|5413.5|5407.5|5413.6|5407.6|5414|5408|5413.5|5407.5|0
1640136410000|2021-12-22 01:26:50|5414|5408|5413.5|5407.5|5414|5408|5412.6|5406.6|0
1640136420000|2021-12-22 01:27:00|5413.1|5407.1|5413.5|5407.5|5413.6|5407.6|5413.1|5407.1|0
1640136430000|2021-12-22 01:27:10|5413.1|5407.1|5414|5408|5414|5408|5413.1|5407.1|1
1640136450000|2021-12-22 01:27:30|5414.5|5408.5|5415.2|5409.2|5415.2|5409.2|5414.5|5408.5|2
1640136460000|2021-12-22 01:27:40|5415.6|5409.6|5415.2|5409.2|5415.6|5409.6|5415.2|5409.2|0
1640136470000|2021-12-22 01:27:50|5415.6|5409.6|5419.5|5413.5|5419.5|5413.5|5415.6|5409.6|1
1640136480000|2021-12-22 01:28:00|5419.6|5413.6|5418.5|5412.5|5419.6|5413.6|5418.5|5412.5|1
1640136490000|2021-12-22 01:28:10|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1640136500000|2021-12-22 01:28:20|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|1
1640136510000|2021-12-22 01:28:30|5417.7|5411.7|5418.6|5412.6|5418.7|5412.7|5417.7|5411.7|2
1640136520000|2021-12-22 01:28:40|5419.1|5413.1|5418.6|5412.6|5419.1|5413.1|5418.6|5412.6|1
1640136530000|2021-12-22 01:28:50|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|1
1640136570000|2021-12-22 01:29:30|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1640136580000|2021-12-22 01:29:40|5416.6|5410.6|5416.7|5410.7|5417.1|5411.1|5415.6|5409.6|2
1640136590000|2021-12-22 01:29:50|5417.1|5411.1|5417.1|5411.1|5417.2|5411.2|5416.7|5410.7|0
1640136600000|2021-12-22 01:30:00|5417.3|5411.3|5417.6|5411.6|5418.1|5412.1|5416.7|5410.7|0
1640136620000|2021-12-22 01:30:20|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5416.7|5410.7|0
1640136630000|2021-12-22 01:30:30|5416.7|5410.7|5417.6|5411.6|5417.6|5411.6|5416.7|5410.7|0
1640136640000|2021-12-22 01:30:40|5417.2|5411.2|5420.1|5414.1|5420.1|5414.1|5417.2|5411.2|2
1640136650000|2021-12-22 01:30:50|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1640136660000|2021-12-22 01:31:00|5419|5413|5419.7|5413.7|5419.7|5413.7|5419|5413|2
1640136670000|2021-12-22 01:31:10|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1640136680000|2021-12-22 01:31:20|5419.3|5413.3|5419.7|5413.7|5419.7|5413.7|5419.3|5413.3|0
1640136710000|2021-12-22 01:31:50|5419.6|5413.6|5419.7|5413.7|5419.7|5413.7|5419.6|5413.6|0
1640136730000|2021-12-22 01:32:10|5419.3|5413.3|5416.7|5410.7|5419.3|5413.3|5416.7|5410.7|2
1640136740000|2021-12-22 01:32:20|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1640136750000|2021-12-22 01:32:30|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640136760000|2021-12-22 01:32:40|5418.6|5412.6|5420.1|5414.1|5421.1|5415.1|5418.6|5412.6|1
1640136790000|2021-12-22 01:33:10|5419.7|5413.7|5421|5415|5421|5415|5419.7|5413.7|0
1640136800000|2021-12-22 01:33:20|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|0
1640136830000|2021-12-22 01:33:50|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1640136840000|2021-12-22 01:34:00|5420.1|5414.1|5419.6|5413.6|5420.1|5414.1|5419.6|5413.6|0
1640136850000|2021-12-22 01:34:10|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1640136860000|2021-12-22 01:34:20|5419|5413|5419|5413|5419|5413|5419|5413|0
1640136890000|2021-12-22 01:34:50|5419.1|5413.1|5420.6|5414.6|5420.6|5414.6|5419.1|5413.1|1
1640136900000|2021-12-22 01:35:00|5421.6|5415.6|5420.6|5414.6|5421.6|5415.6|5420.6|5414.6|0
1640136910000|2021-12-22 01:35:10|5421.1|5415.1|5422|5416|5422|5416|5421|5415|0
1640136930000|2021-12-22 01:35:30|5422.1|5416.1|5422.7|5416.7|5423.1|5417.1|5422.1|5416.1|1
1640136940000|2021-12-22 01:35:40|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1640136950000|2021-12-22 01:35:50|5422.5|5416.5|5422.6|5416.6|5423.1|5417.1|5422.5|5416.5|1
1640136960000|2021-12-22 01:36:00|5422.5|5416.5|5422.5|5416.5|5423.1|5417.1|5422.5|5416.5|1
1640136970000|2021-12-22 01:36:10|||||||||1
1640137020000|2021-12-22 01:37:00|5421.6|5415.6|5422.5|5416.5|5422.5|5416.5|5421.6|5415.6|1
1640137030000|2021-12-22 01:37:10|5422.6|5416.6|5423.5|5417.5|5423.5|5417.5|5422.5|5416.5|0
1640137040000|2021-12-22 01:37:20|5423|5417|5423|5417|5423|5417|5423|5417|1
1640137050000|2021-12-22 01:37:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1640137060000|2021-12-22 01:37:40|5423|5417|5423|5417|5423|5417|5423|5417|0
1640137080000|2021-12-22 01:38:00|5422.6|5416.6|5424|5418|5424|5418|5422.6|5416.6|1
1640137090000|2021-12-22 01:38:10|5423.1|5417.1|5422.2|5416.2|5423.1|5417.1|5422.2|5416.2|18
1640137100000|2021-12-22 01:38:20|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1640137110000|2021-12-22 01:38:30|5423.1|5417.1|5424|5418|5424|5418|5423.1|5417.1|1
1640137120000|2021-12-22 01:38:40|5424.1|5418.1|5424.5|5418.5|5424.5|5418.5|5424.1|5418.1|2
1640137130000|2021-12-22 01:38:50|5424|5418|5426.5|5420.5|5426.5|5420.5|5423.5|5417.5|9
1640137140000|2021-12-22 01:39:00|5428|5422|5427.1|5421.1|5428.5|5422.5|5427.1|5421.1|4
1640137150000|2021-12-22 01:39:10|||||||||1
1640137160000|2021-12-22 01:39:20|5427.2|5421.2|5427.6|5421.6|5427.6|5421.6|5427.2|5421.2|0
1640137170000|2021-12-22 01:39:30|5428|5422|5427.5|5421.5|5428|5422|5427.5|5421.5|0
1640137180000|2021-12-22 01:39:40|5427.7|5421.7|5428.6|5422.6|5429.6|5423.6|5427.7|5421.7|3
1640137190000|2021-12-22 01:39:50|5428.5|5422.5|5427.7|5421.7|5428.5|5422.5|5427.7|5421.7|1
1640137200000|2021-12-22 01:40:00|5428.5|5422.5|5427.1|5421.1|5428.5|5422.5|5427.1|5421.1|0
1640137210000|2021-12-22 01:40:10|5427.4|5421.4|5428.1|5422.1|5428.5|5422.5|5427.4|5421.4|0
1640137220000|2021-12-22 01:40:20|5428|5422|5427.7|5421.7|5428.1|5422.1|5427.2|5421.2|0
1640137240000|2021-12-22 01:40:40|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|0
1640137250000|2021-12-22 01:40:50|5427.1|5421.1|5427.6|5421.6|5427.6|5421.6|5426.2|5420.2|3
1640137260000|2021-12-22 01:41:00|5428.1|5422.1|5427.1|5421.1|5428.1|5422.1|5427.1|5421.1|1
1640137270000|2021-12-22 01:41:10|5426.1|5420.1|5425.7|5419.7|5426.1|5420.1|5425.7|5419.7|1
1640137280000|2021-12-22 01:41:20|5425.8|5419.8|5426.2|5420.2|5426.2|5420.2|5425.8|5419.8|0
1640137290000|2021-12-22 01:41:30|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|1
1640137310000|2021-12-22 01:41:50|5425.7|5419.7|5426.6|5420.6|5426.6|5420.6|5425.3|5419.3|0
1640137320000|2021-12-22 01:42:00|5426.2|5420.2|5425.7|5419.7|5426.2|5420.2|5425.7|5419.7|0
1640137330000|2021-12-22 01:42:10|5425.8|5419.8|5426.6|5420.6|5426.6|5420.6|5425.8|5419.8|0
1640137350000|2021-12-22 01:42:30|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|0
1640137370000|2021-12-22 01:42:50|5425.8|5419.8|5426.2|5420.2|5426.2|5420.2|5425.7|5419.7|0
1640137380000|2021-12-22 01:43:00|5426.6|5420.6|5426.7|5420.7|5426.7|5420.7|5426.6|5420.6|0
1640137390000|2021-12-22 01:43:10|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|0
1640137400000|2021-12-22 01:43:20|5425.7|5419.7|5426.6|5420.6|5426.6|5420.6|5425.7|5419.7|0
1640137440000|2021-12-22 01:44:00|5426.5|5420.5|5425.7|5419.7|5426.5|5420.5|5425.7|5419.7|0
1640137490000|2021-12-22 01:44:50|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|10
1640137500000|2021-12-22 01:45:00|5425.7|5419.7|5426.6|5420.6|5426.6|5420.6|5425.7|5419.7|0
1640137510000|2021-12-22 01:45:10|5426.5|5420.5|5424.1|5418.1|5426.5|5420.5|5423.6|5417.6|3
1640137520000|2021-12-22 01:45:20|5424.2|5418.2|5424.6|5418.6|5424.6|5418.6|5424.2|5418.2|0
1640137560000|2021-12-22 01:46:00|5425.1|5419.1|5425.5|5419.5|5425.5|5419.5|5425|5419|0
1640137600000|2021-12-22 01:46:40|5426.5|5420.5|5426.6|5420.6|5426.6|5420.6|5426.5|5420.5|0
1640137620000|2021-12-22 01:47:00|5426.7|5420.7|5426.6|5420.6|5426.7|5420.7|5426.6|5420.6|5
1640137630000|2021-12-22 01:47:10|5426.5|5420.5|5425.5|5419.5|5426.5|5420.5|5425.5|5419.5|0
1640137640000|2021-12-22 01:47:20|5425.6|5419.6|5426|5420|5426|5420|5425.6|5419.6|0
1640137650000|2021-12-22 01:47:30|5425.5|5419.5|5425.5|5419.5|5426|5420|5425.5|5419.5|0
1640137660000|2021-12-22 01:47:40|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1640137680000|2021-12-22 01:48:00|5425|5419|5423.6|5417.6|5425|5419|5423.1|5417.1|0
1640137690000|2021-12-22 01:48:10|5423.7|5417.7|5424.5|5418.5|5424.5|5418.5|5423.7|5417.7|0
1640137710000|2021-12-22 01:48:30|5425|5419|5424.5|5418.5|5425|5419|5424.5|5418.5|0
1640137720000|2021-12-22 01:48:40|5425|5419|5425|5419|5425|5419|5425|5419|0
1640137730000|2021-12-22 01:48:50|5425.5|5419.5|5424.5|5418.5|5425.5|5419.5|5424.5|5418.5|0
1640137740000|2021-12-22 01:49:00|5425|5419|5424.5|5418.5|5425|5419|5424.1|5418.1|0
1640137770000|2021-12-22 01:49:30|5424.6|5418.6|5424.5|5418.5|5425|5419|5424.5|5418.5|0
1640137800000|2021-12-22 01:50:00|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1640137820000|2021-12-22 01:50:20|5423|5417|5424|5418|5424|5418|5423|5417|1
1640137870000|2021-12-22 01:51:10|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424|5418|0
1640137880000|2021-12-22 01:51:20|5425.5|5419.5|5426|5420|5426|5420|5425.5|5419.5|1
1640137890000|2021-12-22 01:51:30|5426.5|5420.5|5426|5420|5427|5421|5426|5420|1
1640137920000|2021-12-22 01:52:00|5426.5|5420.5|5426|5420|5426.5|5420.5|5426|5420|0
1640137930000|2021-12-22 01:52:10|5425.1|5419.1|5426.5|5420.5|5426.5|5420.5|5425.1|5419.1|154
1640137940000|2021-12-22 01:52:20|5426|5420|5426.5|5420.5|5426.5|5420.5|5426|5420|1
1640137960000|2021-12-22 01:52:40|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|2
1640137980000|2021-12-22 01:53:00|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|0
1640138000000|2021-12-22 01:53:20|5426|5420|5427.1|5421.1|5427.1|5421.1|5426|5420|4
1640138030000|2021-12-22 01:53:50|5426.2|5420.2|5426.1|5420.1|5426.2|5420.2|5426.1|5420.1|0
1640138040000|2021-12-22 01:54:00|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1640138050000|2021-12-22 01:54:10|5425.2|5419.2|5425.1|5419.1|5425.7|5419.7|5425.1|5419.1|0
1640138080000|2021-12-22 01:54:40|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1640138120000|2021-12-22 01:55:20|5424.6|5418.6|5424.6|5418.6|5425.1|5419.1|5424.6|5418.6|2
1640138130000|2021-12-22 01:55:30|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5424.6|5418.6|0
1640138140000|2021-12-22 01:55:40|5425.6|5419.6|5424.6|5418.6|5425.6|5419.6|5424.6|5418.6|0
1640138150000|2021-12-22 01:55:50|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1640138160000|2021-12-22 01:56:00|5424.1|5418.1|5424.6|5418.6|5425.1|5419.1|5424.1|5418.1|0
1640138180000|2021-12-22 01:56:20|5425.1|5419.1|5424.1|5418.1|5425.1|5419.1|5424.1|5418.1|0
1640138210000|2021-12-22 01:56:50|5423.6|5417.6|5426.1|5420.1|5426.1|5420.1|5423.6|5417.6|2
1640138220000|2021-12-22 01:57:00|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1640138230000|2021-12-22 01:57:10|5426.1|5420.1|5425.6|5419.6|5426.1|5420.1|5425.6|5419.6|0
1640138240000|2021-12-22 01:57:20|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640138260000|2021-12-22 01:57:40|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1640138310000|2021-12-22 01:58:30|5425.4|5419.4|5424.6|5418.6|5425.4|5419.4|5424.6|5418.6|0
1640138400000|2021-12-22 02:00:00|5425|5419|5426.1|5420.1|5426.1|5420.1|5425|5419|0
1640138410000|2021-12-22 02:00:10|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1640138430000|2021-12-22 02:00:30|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640138440000|2021-12-22 02:00:40|5425.6|5419.6|5426.1|5420.1|5426.1|5420.1|5425.6|5419.6|0
1640138450000|2021-12-22 02:00:50|5426.2|5420.2|5426.6|5420.6|5426.6|5420.6|5426.2|5420.2|0
1640138500000|2021-12-22 02:01:40|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640138510000|2021-12-22 02:01:50|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5424.7|5418.7|0
1640138520000|2021-12-22 02:02:00|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640138540000|2021-12-22 02:02:20|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1640138550000|2021-12-22 02:02:30|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640138570000|2021-12-22 02:02:50|5425.7|5419.7|5425.2|5419.2|5426.1|5420.1|5425.2|5419.2|0
1640138580000|2021-12-22 02:03:00|5423.2|5417.2|5423.7|5417.7|5423.7|5417.7|5423.2|5417.2|6
1640138590000|2021-12-22 02:03:10|5423.1|5417.1|5422.1|5416.1|5423.1|5417.1|5421.7|5415.7|1
1640138600000|2021-12-22 02:03:20|5421.7|5415.7|5421.7|5415.7|5422.1|5416.1|5421.7|5415.7|0
1640138610000|2021-12-22 02:03:30|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1640138620000|2021-12-22 02:03:40|5421.7|5415.7|5422.1|5416.1|5422.1|5416.1|5421.7|5415.7|0
1640138640000|2021-12-22 02:04:00|5421.7|5415.7|5422.1|5416.1|5422.1|5416.1|5421.7|5415.7|0
1640138650000|2021-12-22 02:04:10|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|4
1640138660000|2021-12-22 02:04:20|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|2
1640138700000|2021-12-22 02:05:00|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|0
1640138710000|2021-12-22 02:05:10|||||||||1
1640138720000|2021-12-22 02:05:20|5420.3|5414.3|5422.1|5416.1|5422.6|5416.6|5420.3|5414.3|1
1640138770000|2021-12-22 02:06:10|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1640138780000|2021-12-22 02:06:20|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1640138790000|2021-12-22 02:06:30|5421.7|5415.7|5422.6|5416.6|5422.6|5416.6|5421.6|5415.6|0
1640138800000|2021-12-22 02:06:40|5423|5417|5422.6|5416.6|5423|5417|5422.6|5416.6|0
1640138810000|2021-12-22 02:06:50|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1640138820000|2021-12-22 02:07:00|5420.7|5414.7|5421.1|5415.1|5421.6|5415.6|5420.7|5414.7|1
1640138830000|2021-12-22 02:07:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1640138840000|2021-12-22 02:07:20|5420.6|5414.6|5420.2|5414.2|5420.6|5414.6|5420.2|5414.2|0
1640138890000|2021-12-22 02:08:10|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|1
1640138900000|2021-12-22 02:08:20|5419.1|5413.1|5419.3|5413.3|5419.3|5413.3|5419.1|5413.1|0
1640138910000|2021-12-22 02:08:30|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1640138920000|2021-12-22 02:08:40|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|0
1640138940000|2021-12-22 02:09:00|5422.6|5416.6|5423.6|5417.6|5423.6|5417.6|5422.6|5416.6|3
1640138960000|2021-12-22 02:09:20|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|0
1640138970000|2021-12-22 02:09:30|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1640138990000|2021-12-22 02:09:50|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|0
1640139000000|2021-12-22 02:10:00|5423.6|5417.6|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|1
1640139030000|2021-12-22 02:10:30|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|1
1640139060000|2021-12-22 02:11:00|5424.2|5418.2|5426.6|5420.6|5426.6|5420.6|5424.2|5418.2|0
1640139070000|2021-12-22 02:11:10|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640139080000|2021-12-22 02:11:20|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.2|5418.2|2
1640139090000|2021-12-22 02:11:30|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|0
1640139110000|2021-12-22 02:11:50|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1640139140000|2021-12-22 02:12:20|5423.7|5417.7|5422.7|5416.7|5423.7|5417.7|5422.7|5416.7|0
1640139150000|2021-12-22 02:12:30|5422.2|5416.2|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|0
1640139160000|2021-12-22 02:12:40|5422.3|5416.3|5423.1|5417.1|5423.1|5417.1|5422.3|5416.3|0
1640139170000|2021-12-22 02:12:50|5422.2|5416.2|5422.1|5416.1|5422.2|5416.2|5422.1|5416.1|3
1640139240000|2021-12-22 02:14:00|5421.6|5415.6|5420.7|5414.7|5421.6|5415.6|5420.7|5414.7|0
1640139260000|2021-12-22 02:14:20|||||||||16
1640139270000|2021-12-22 02:14:30|||||||||11
1640139280000|2021-12-22 02:14:40|5420.6|5414.6|5420.7|5414.7|5420.7|5414.7|5420.3|5414.3|2
1640139290000|2021-12-22 02:14:50|5421.1|5415.1|5420.7|5414.7|5421.1|5415.1|5420.7|5414.7|0
1640139300000|2021-12-22 02:15:00|5420.8|5414.8|5421.6|5415.6|5422.1|5416.1|5420.8|5414.8|0
1640139350000|2021-12-22 02:15:50|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1640139360000|2021-12-22 02:16:00|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1640139370000|2021-12-22 02:16:10|5421.5|5415.5|5420.2|5414.2|5421.5|5415.5|5420.2|5414.2|0
1640139410000|2021-12-22 02:16:50|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|8
1640139420000|2021-12-22 02:17:00|||||||||8
1640139490000|2021-12-22 02:18:10|||||||||13
1640139500000|2021-12-22 02:18:20|||||||||13
1640139510000|2021-12-22 02:18:30|||||||||10
1640139580000|2021-12-22 02:19:40|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640139590000|2021-12-22 02:19:50|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5
1640139710000|2021-12-22 02:21:50|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640139950000|2021-12-22 02:25:50|||||||||2
1640140010000|2021-12-22 02:26:50|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|1
1640140020000|2021-12-22 02:27:00|||||||||1
1640140040000|2021-12-22 02:27:20|5416.1|5410.1|5415.7|5409.7|5416.1|5410.1|5415.7|5409.7|0
1640140090000|2021-12-22 02:28:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|4
1640140120000|2021-12-22 02:28:40|5417.1|5411.1|5418.6|5412.6|5419.1|5413.1|5417.1|5411.1|1
1640140140000|2021-12-22 02:29:00|5418.2|5412.2|5418.1|5412.1|5418.3|5412.3|5418.1|5412.1|0
1640140150000|2021-12-22 02:29:10|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1640140170000|2021-12-22 02:29:30|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640140240000|2021-12-22 02:30:40|5418.2|5412.2|5418.7|5412.7|5418.7|5412.7|5418.2|5412.2|0
1640140250000|2021-12-22 02:30:50|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|1
1640140260000|2021-12-22 02:31:00|5418.3|5412.3|5418.2|5412.2|5418.7|5412.7|5418.2|5412.2|0
1640140270000|2021-12-22 02:31:10|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1640140280000|2021-12-22 02:31:20|5418.3|5412.3|5418.3|5412.3|5418.7|5412.7|5418.3|5412.3|0
1640140290000|2021-12-22 02:31:30|5418.7|5412.7|5418.3|5412.3|5418.7|5412.7|5418.3|5412.3|0
1640140300000|2021-12-22 02:31:40|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.2|5412.2|0
1640140310000|2021-12-22 02:31:50|5418.2|5412.2|5418.7|5412.7|5418.7|5412.7|5418.2|5412.2|1
1640140320000|2021-12-22 02:32:00|5418.6|5412.6|5418.2|5412.2|5418.6|5412.6|5418.2|5412.2|1
1640140340000|2021-12-22 02:32:20|5418.3|5412.3|5418.7|5412.7|5418.7|5412.7|5418.3|5412.3|0
1640140360000|2021-12-22 02:32:40|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|1
1640140380000|2021-12-22 02:33:00|5417.2|5411.2|5416.7|5410.7|5417.2|5411.2|5416.2|5410.2|0
1640140390000|2021-12-22 02:33:10|5417.1|5411.1|5417.7|5411.7|5417.7|5411.7|5417.1|5411.1|0
1640140400000|2021-12-22 02:33:20|5418.1|5412.1|5418.7|5412.7|5419.1|5413.1|5418.1|5412.1|0
1640140410000|2021-12-22 02:33:30|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1640140440000|2021-12-22 02:34:00|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640140450000|2021-12-22 02:34:10|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1640140460000|2021-12-22 02:34:20|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.3|5411.3|0
1640140470000|2021-12-22 02:34:30|5418.1|5412.1|5418.2|5412.2|5418.2|5412.2|5418.1|5412.1|0
1640140500000|2021-12-22 02:35:00|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1640140510000|2021-12-22 02:35:10|5418.3|5412.3|5419.1|5413.1|5419.1|5413.1|5418.3|5412.3|0
1640140520000|2021-12-22 02:35:20|5419.6|5413.6|5419.1|5413.1|5419.6|5413.6|5419.1|5413.1|0
1640140540000|2021-12-22 02:35:40|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1640140550000|2021-12-22 02:35:50|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|0
1640140560000|2021-12-22 02:36:00|5424.1|5418.1|5425.6|5419.6|5425.6|5419.6|5424.1|5418.1|12
1640140570000|2021-12-22 02:36:10|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|3
1640140580000|2021-12-22 02:36:20|5431.1|5425.1|5428.1|5422.1|5431.1|5425.1|5428.1|5422.1|3
1640140590000|2021-12-22 02:36:30|5427.6|5421.6|5426.7|5420.7|5427.6|5421.6|5426.7|5420.7|0
1640140600000|2021-12-22 02:36:40|||||||||1
1640140610000|2021-12-22 02:36:50|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|2
1640140620000|2021-12-22 02:37:00|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5424.7|5418.7|2
1640140640000|2021-12-22 02:37:20|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1640140650000|2021-12-22 02:37:30|5425.6|5419.6|5426.1|5420.1|5426.1|5420.1|5425.6|5419.6|0
1640140660000|2021-12-22 02:37:40|5424.6|5418.6|5423.7|5417.7|5424.6|5418.6|5423.7|5417.7|0
1640140790000|2021-12-22 02:39:50|5423.8|5417.8|5425.1|5419.1|5425.1|5419.1|5423.8|5417.8|0
1640140800000|2021-12-22 02:40:00|5425.7|5419.7|5425.7|5419.7|5426.1|5420.1|5425.2|5419.2|1
1640140810000|2021-12-22 02:40:10|5426.1|5420.1|5425.7|5419.7|5426.1|5420.1|5425.7|5419.7|0
1640140820000|2021-12-22 02:40:20|5425.6|5419.6|5423.7|5417.7|5425.6|5419.6|5423.2|5417.2|0
1640140830000|2021-12-22 02:40:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|1
1640140850000|2021-12-22 02:40:50|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1640140860000|2021-12-22 02:41:00|5421.7|5415.7|5420.7|5414.7|5421.7|5415.7|5420.7|5414.7|0
1640140870000|2021-12-22 02:41:10|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1640140880000|2021-12-22 02:41:20|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5419.7|5413.7|1
1640140890000|2021-12-22 02:41:30|5420|5414|5419.7|5413.7|5420|5414|5419.7|5413.7|0
1640140900000|2021-12-22 02:41:40|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1640140910000|2021-12-22 02:41:50|5419.2|5413.2|5419.7|5413.7|5419.7|5413.7|5419.2|5413.2|0
1640140920000|2021-12-22 02:42:00|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|0
1640140930000|2021-12-22 02:42:10|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1640140940000|2021-12-22 02:42:20|5420.1|5414.1|5416.7|5410.7|5421.1|5415.1|5416.7|5410.7|5
1640140950000|2021-12-22 02:42:30|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|0
1640140970000|2021-12-22 02:42:50|5414.7|5408.7|5413.6|5407.6|5414.7|5408.7|5413.6|5407.6|12
1640140980000|2021-12-22 02:43:00|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|1
1640141040000|2021-12-22 02:44:00|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|0
1640141060000|2021-12-22 02:44:20|5414.2|5408.2|5415.6|5409.6|5415.6|5409.6|5414.2|5408.2|0
1640141070000|2021-12-22 02:44:30|5414.7|5408.7|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|0
1640141080000|2021-12-22 02:44:40|5414.7|5408.7|5411.2|5405.2|5414.7|5408.7|5411.2|5405.2|1
1640141090000|2021-12-22 02:44:50|5411.7|5405.7|5411.2|5405.2|5411.7|5405.7|5411.2|5405.2|0
1640141110000|2021-12-22 02:45:10|5410.7|5404.7|5411.2|5405.2|5411.2|5405.2|5410.7|5404.7|0
1640141130000|2021-12-22 02:45:30|5411.1|5405.1|5408.2|5402.2|5411.1|5405.1|5408.2|5402.2|0
1640141140000|2021-12-22 02:45:40|5408.7|5402.7|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|0
1640141150000|2021-12-22 02:45:50|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1640141160000|2021-12-22 02:46:00|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|0
1640141170000|2021-12-22 02:46:10|5408.6|5402.6|5408.6|5402.6|5409.1|5403.1|5408.6|5402.6|1
1640141180000|2021-12-22 02:46:20|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5407.2|5401.2|0
1640141190000|2021-12-22 02:46:30|5407.2|5401.2|5408|5402|5408.1|5402.1|5407.2|5401.2|0
1640141200000|2021-12-22 02:46:40|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1640141210000|2021-12-22 02:46:50|5407.7|5401.7|5408.6|5402.6|5408.6|5402.6|5406.7|5400.7|0
1640141220000|2021-12-22 02:47:00|5408.7|5402.7|5409.6|5403.6|5409.6|5403.6|5408.7|5402.7|0
1640141230000|2021-12-22 02:47:10|5409.1|5403.1|5409.1|5403.1|5409.6|5403.6|5409.1|5403.1|1
1640141240000|2021-12-22 02:47:20|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|2
1640141250000|2021-12-22 02:47:30|5409.9|5403.9|5409.1|5403.1|5409.9|5403.9|5409.1|5403.1|0
1640141260000|2021-12-22 02:47:40|5408.7|5402.7|5408.2|5402.2|5408.7|5402.7|5408.1|5402.1|1
1640141280000|2021-12-22 02:48:00|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1640141330000|2021-12-22 02:48:50|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|0
1640141340000|2021-12-22 02:49:00|5410|5404|5411.7|5405.7|5411.7|5405.7|5410|5404|1
1640141350000|2021-12-22 02:49:10|5411.6|5405.6|5411.2|5405.2|5411.6|5405.6|5411.2|5405.2|0
1640141400000|2021-12-22 02:50:00|5411|5405|5408.6|5402.6|5411|5405|5408.1|5402.1|0
1640141430000|2021-12-22 02:50:30|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1640141440000|2021-12-22 02:50:40|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|0
1640141460000|2021-12-22 02:51:00|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1640141480000|2021-12-22 02:51:20|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1640141490000|2021-12-22 02:51:30|5409.1|5403.1|5408.2|5402.2|5409.1|5403.1|5408.2|5402.2|0
1640141510000|2021-12-22 02:51:50|5409.1|5403.1|5409.7|5403.7|5410.6|5404.6|5408.2|5402.2|1
1640141530000|2021-12-22 02:52:10|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|0
1640141540000|2021-12-22 02:52:20|5408.7|5402.7|5407.6|5401.6|5408.7|5402.7|5407.6|5401.6|0
1640141600000|2021-12-22 02:53:20|5407.7|5401.7|5408.1|5402.1|5408.1|5402.1|5407.7|5401.7|0
1640141620000|2021-12-22 02:53:40|5408.7|5402.7|5409.2|5403.2|5409.2|5403.2|5408.7|5402.7|0
1640141630000|2021-12-22 02:53:50|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1640141650000|2021-12-22 02:54:10|5410.6|5404.6|5409.7|5403.7|5410.6|5404.6|5409.7|5403.7|1
1640141660000|2021-12-22 02:54:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1640141710000|2021-12-22 02:55:10|5410.1|5404.1|5409.7|5403.7|5410.1|5404.1|5409.7|5403.7|0
1640141720000|2021-12-22 02:55:20|5410.6|5404.6|5410.2|5404.2|5410.6|5404.6|5410.2|5404.2|0
1640141730000|2021-12-22 02:55:30|5409.7|5403.7|5410.6|5404.6|5410.6|5404.6|5409.7|5403.7|0
1640141750000|2021-12-22 02:55:50|5411.2|5405.2|5410.6|5404.6|5411.2|5405.2|5410.6|5404.6|0
1640141800000|2021-12-22 02:56:40|5410.2|5404.2|5410.6|5404.6|5410.6|5404.6|5410.2|5404.2|0
1640141810000|2021-12-22 02:56:50|5410.2|5404.2|5408.7|5402.7|5410.6|5404.6|5408.7|5402.7|0
1640141820000|2021-12-22 02:57:00|5407.2|5401.2|5409.7|5403.7|5410.6|5404.6|5407.2|5401.2|1
1640141870000|2021-12-22 02:57:50|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|1
1640141880000|2021-12-22 02:58:00|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|0
1640141910000|2021-12-22 02:58:30|5410.2|5404.2|5409.7|5403.7|5410.2|5404.2|5409.7|5403.7|0
1640141920000|2021-12-22 02:58:40|5409.8|5403.8|5410.2|5404.2|5410.7|5404.7|5409.8|5403.8|0
1640141930000|2021-12-22 02:58:50|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|0
1640141960000|2021-12-22 02:59:20|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|5409.2|5403.2|0
1640141970000|2021-12-22 02:59:30|5409.3|5403.3|5409.7|5403.7|5409.7|5403.7|5409.3|5403.3|0
1640141980000|2021-12-22 02:59:40|5409.2|5403.2|5409.7|5403.7|5409.7|5403.7|5409.2|5403.2|0
1640141990000|2021-12-22 02:59:50|||||||||1
1640142000000|2021-12-22 03:00:00|5410.2|5404.2|5409.7|5403.7|5410.2|5404.2|5409.7|5403.7|0
1640142020000|2021-12-22 03:00:20|5410.1|5404.1|5410.2|5404.2|5410.2|5404.2|5410.1|5404.1|0
1640142030000|2021-12-22 03:00:30|5410.7|5404.7|5409.7|5403.7|5410.7|5404.7|5409.7|5403.7|0
1640142060000|2021-12-22 03:01:00|5410.2|5404.2|5414.1|5408.1|5414.1|5408.1|5410.2|5404.2|11
1640142070000|2021-12-22 03:01:10|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|0
1640142080000|2021-12-22 03:01:20|5413.6|5407.6|5414.2|5408.2|5414.7|5408.7|5413.6|5407.6|13
1640142110000|2021-12-22 03:01:50|5412.7|5406.7|5413.2|5407.2|5413.7|5407.7|5412.7|5406.7|17
1640142140000|2021-12-22 03:02:20|5412.7|5406.7|5411.2|5405.2|5412.7|5406.7|5411.2|5405.2|1
1640142150000|2021-12-22 03:02:30|5411.6|5405.6|5411.7|5405.7|5412.2|5406.2|5411.2|5405.2|0
1640142170000|2021-12-22 03:02:50|5412.1|5406.1|5411.7|5405.7|5412.2|5406.2|5411.7|5405.7|0
1640142180000|2021-12-22 03:03:00|5411.2|5405.2|5411.7|5405.7|5411.7|5405.7|5411.2|5405.2|0
1640142190000|2021-12-22 03:03:10|5412.6|5406.6|5413.1|5407.1|5413.1|5407.1|5412.6|5406.6|0
1640142210000|2021-12-22 03:03:30|5413.2|5407.2|5414.6|5408.6|5414.7|5408.7|5413.2|5407.2|0
1640142220000|2021-12-22 03:03:40|5414.7|5408.7|5415.7|5409.7|5416.6|5410.6|5414.7|5408.7|0
1640142240000|2021-12-22 03:04:00|5415.2|5409.2|5414.7|5408.7|5415.2|5409.2|5414.7|5408.7|0
1640142270000|2021-12-22 03:04:30|5413.7|5407.7|5414.2|5408.2|5414.2|5408.2|5413.7|5407.7|0
1640142290000|2021-12-22 03:04:50|5414.7|5408.7|5412.7|5406.7|5414.7|5408.7|5412.7|5406.7|0
1640142300000|2021-12-22 03:05:00|5411.9|5405.9|5411.2|5405.2|5412.2|5406.2|5409.7|5403.7|9
1640142310000|2021-12-22 03:05:10|5411.6|5405.6|5409.7|5403.7|5411.6|5405.6|5409.7|5403.7|3
1640142320000|2021-12-22 03:05:20|5410.7|5404.7|5410.7|5404.7|5411.6|5405.6|5410.7|5404.7|0
1640142330000|2021-12-22 03:05:30|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|0
1640142360000|2021-12-22 03:06:00|5411.7|5405.7|5413.2|5407.2|5413.6|5407.6|5411.7|5405.7|1
1640142370000|2021-12-22 03:06:10|5413.6|5407.6|5414.2|5408.2|5414.2|5408.2|5413.6|5407.6|0
1640142390000|2021-12-22 03:06:30|5413.7|5407.7|5414.7|5408.7|5414.7|5408.7|5413.7|5407.7|0
1640142410000|2021-12-22 03:06:50|5415.2|5409.2|5414.7|5408.7|5415.2|5409.2|5413.7|5407.7|0
1640142440000|2021-12-22 03:07:20|5414.2|5408.2|5413.7|5407.7|5414.2|5408.2|5413.7|5407.7|0
1640142450000|2021-12-22 03:07:30|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|0
1640142460000|2021-12-22 03:07:40|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|0
1640142490000|2021-12-22 03:08:10|5414.2|5408.2|5414.7|5408.7|5415.1|5409.1|5414.2|5408.2|0
1640142520000|2021-12-22 03:08:40|5415.1|5409.1|5415.7|5409.7|5415.7|5409.7|5415.1|5409.1|0
1640142540000|2021-12-22 03:09:00|5415.2|5409.2|5414.7|5408.7|5415.2|5409.2|5414.7|5408.7|0
1640142550000|2021-12-22 03:09:10|5413.7|5407.7|5414.2|5408.2|5414.2|5408.2|5413.7|5407.7|0
1640142560000|2021-12-22 03:09:20|5413.7|5407.7|5414.2|5408.2|5414.2|5408.2|5413.7|5407.7|0
1640142570000|2021-12-22 03:09:30|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|2
1640142580000|2021-12-22 03:09:40|5415.7|5409.7|5415.2|5409.2|5415.7|5409.7|5415.2|5409.2|0
1640142600000|2021-12-22 03:10:00|5415.7|5409.7|5415.6|5409.6|5415.7|5409.7|5415.2|5409.2|0
1640142610000|2021-12-22 03:10:10|5415.7|5409.7|5416.1|5410.1|5416.1|5410.1|5415.7|5409.7|1
1640142670000|2021-12-22 03:11:10|5416|5410|5415.6|5409.6|5416|5410|5415.6|5409.6|0
1640142680000|2021-12-22 03:11:20|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.7|5410.7|1
1640142690000|2021-12-22 03:11:30|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1640142700000|2021-12-22 03:11:40|5417.7|5411.7|5417.6|5411.6|5417.7|5411.7|5417.6|5411.6|1
1640142710000|2021-12-22 03:11:50|5416.7|5410.7|5416.6|5410.6|5416.7|5410.7|5416.6|5410.6|1
1640142730000|2021-12-22 03:12:10|5417.6|5411.6|5416.7|5410.7|5417.6|5411.6|5416.7|5410.7|1
1640142780000|2021-12-22 03:13:00|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5415.7|5409.7|0
1640142790000|2021-12-22 03:13:10|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|5415.6|5409.6|3
1640142800000|2021-12-22 03:13:20|5416.2|5410.2|5416.6|5410.6|5416.7|5410.7|5416.2|5410.2|0
1640142810000|2021-12-22 03:13:30|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.6|5410.6|0
1640142830000|2021-12-22 03:13:50|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1640142840000|2021-12-22 03:14:00|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1640142850000|2021-12-22 03:14:10|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640142900000|2021-12-22 03:15:00|5418.6|5412.6|5417.2|5411.2|5418.6|5412.6|5417.2|5411.2|3
1640142910000|2021-12-22 03:15:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1640142940000|2021-12-22 03:15:40|5417.2|5411.2|5418.7|5412.7|5418.7|5412.7|5417.2|5411.2|0
1640142980000|2021-12-22 03:16:20|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1640143010000|2021-12-22 03:16:50|5416.2|5410.2|5417.2|5411.2|5417.2|5411.2|5416.2|5410.2|3
1640143020000|2021-12-22 03:17:00|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1640143030000|2021-12-22 03:17:10|5418.1|5412.1|5418.2|5412.2|5418.2|5412.2|5418.1|5412.1|0
1640143040000|2021-12-22 03:17:20|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1640143080000|2021-12-22 03:18:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640143090000|2021-12-22 03:18:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1640143100000|2021-12-22 03:18:20|5417.1|5411.1|5417.2|5411.2|5417.2|5411.2|5417.1|5411.1|0
1640143140000|2021-12-22 03:19:00|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1640143150000|2021-12-22 03:19:10|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.7|5410.7|0
1640143250000|2021-12-22 03:20:50|5417.3|5411.3|5418.7|5412.7|5418.7|5412.7|5417.3|5411.3|2
1640143260000|2021-12-22 03:21:00|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|1
1640143270000|2021-12-22 03:21:10|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640143280000|2021-12-22 03:21:20|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1640143290000|2021-12-22 03:21:30|5418.2|5412.2|5418.7|5412.7|5418.7|5412.7|5418.2|5412.2|0
1640143340000|2021-12-22 03:22:20|5418.2|5412.2|5417.2|5411.2|5418.2|5412.2|5417.2|5411.2|1
1640143380000|2021-12-22 03:23:00|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1640143390000|2021-12-22 03:23:10|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1640143420000|2021-12-22 03:23:40|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.3|5411.3|0
1640143440000|2021-12-22 03:24:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640143450000|2021-12-22 03:24:10|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1640143480000|2021-12-22 03:24:40|5417.7|5411.7|5417.1|5411.1|5417.7|5411.7|5417.1|5411.1|0
1640143490000|2021-12-22 03:24:50|5416.7|5410.7|5417.1|5411.1|5417.1|5411.1|5416.7|5410.7|1
1640143500000|2021-12-22 03:25:00|5417.2|5411.2|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|0
1640143510000|2021-12-22 03:25:10|5417.6|5411.6|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|0
1640143520000|2021-12-22 03:25:20|5418.1|5412.1|5417.7|5411.7|5418.6|5412.6|5417.7|5411.7|1
1640143530000|2021-12-22 03:25:30|5418.6|5412.6|5418.2|5412.2|5418.6|5412.6|5418.2|5412.2|0
1640143540000|2021-12-22 03:25:40|5417.7|5411.7|5418.7|5412.7|5418.7|5412.7|5417.7|5411.7|0
1640143580000|2021-12-22 03:26:20|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1640143610000|2021-12-22 03:26:50|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5418.7|5412.7|0
1640143620000|2021-12-22 03:27:00|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1640143630000|2021-12-22 03:27:10|5419.2|5413.2|5420.7|5414.7|5421.2|5415.2|5419.2|5413.2|0
1640143660000|2021-12-22 03:27:40|5420.2|5414.2|5420.7|5414.7|5420.7|5414.7|5419.7|5413.7|0
1640143690000|2021-12-22 03:28:10|5421.2|5415.2|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|0
1640143710000|2021-12-22 03:28:30|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|0
1640143720000|2021-12-22 03:28:40|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1640143730000|2021-12-22 03:28:50|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1640143740000|2021-12-22 03:29:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.2|5416.2|0
1640143750000|2021-12-22 03:29:10|5422.7|5416.7|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|0
1640143760000|2021-12-22 03:29:20|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1640143800000|2021-12-22 03:30:00|5422.2|5416.2|5423.2|5417.2|5423.2|5417.2|5422.2|5416.2|0
1640143810000|2021-12-22 03:30:10|5423.3|5417.3|5422.7|5416.7|5423.3|5417.3|5422.2|5416.2|0
1640143830000|2021-12-22 03:30:30|5423.2|5417.2|5422.2|5416.2|5423.2|5417.2|5422.2|5416.2|0
1640143970000|2021-12-22 03:32:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1640144000000|2021-12-22 03:33:20|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|1
1640144040000|2021-12-22 03:34:00|5428.2|5422.2|5429.2|5423.2|5429.2|5423.2|5428.2|5422.2|3
1640144070000|2021-12-22 03:34:30|5428.3|5422.3|5428.8|5422.8|5428.8|5422.8|5428.3|5422.3|13
1640144090000|2021-12-22 03:34:50|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.3|5422.3|0
1640144100000|2021-12-22 03:35:00|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1640144120000|2021-12-22 03:35:20|5428.8|5422.8|5429.3|5423.3|5429.3|5423.3|5428.8|5422.8|1
1640144140000|2021-12-22 03:35:40|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1640144160000|2021-12-22 03:36:00|5428.7|5422.7|5428.2|5422.2|5428.7|5422.7|5428.2|5422.2|0
1640144170000|2021-12-22 03:36:10|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1640144180000|2021-12-22 03:36:20|5428.2|5422.2|5427.8|5421.8|5428.2|5422.2|5427.8|5421.8|0
1640144210000|2021-12-22 03:36:50|5427.3|5421.3|5428.3|5422.3|5428.3|5422.3|5427.3|5421.3|1
1640144220000|2021-12-22 03:37:00|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1640144240000|2021-12-22 03:37:20|5427.7|5421.7|5427.9|5421.9|5427.9|5421.9|5427.3|5421.3|1
1640144250000|2021-12-22 03:37:30|5427.8|5421.8|5427.4|5421.4|5427.8|5421.8|5427.4|5421.4|0
1640144260000|2021-12-22 03:37:40|5427.3|5421.3|5427.4|5421.4|5427.4|5421.4|5427.3|5421.3|1
1640144270000|2021-12-22 03:37:50|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|0
1640144320000|2021-12-22 03:38:40|5426.9|5420.9|5428.4|5422.4|5428.4|5422.4|5426.9|5420.9|3
1640144340000|2021-12-22 03:39:00|5426.8|5420.8|5426.4|5420.4|5426.8|5420.8|5426.4|5420.4|1
1640144440000|2021-12-22 03:40:40|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1640144450000|2021-12-22 03:40:50|||||||||1
1640144460000|2021-12-22 03:41:00|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|3
1640144470000|2021-12-22 03:41:10|5427.8|5421.8|5426.4|5420.4|5427.8|5421.8|5426.4|5420.4|1
1640144490000|2021-12-22 03:41:30|5426.9|5420.9|5426.4|5420.4|5426.9|5420.9|5426.4|5420.4|0
1640144500000|2021-12-22 03:41:40|5426.5|5420.5|5427.4|5421.4|5427.4|5421.4|5426.5|5420.5|0
1640144510000|2021-12-22 03:41:50|5427.8|5421.8|5427.9|5421.9|5427.9|5421.9|5427.8|5421.8|0
1640144560000|2021-12-22 03:42:40|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|2
1640144570000|2021-12-22 03:42:50|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|1
1640144600000|2021-12-22 03:43:20|5425.5|5419.5|5425.9|5419.9|5425.9|5419.9|5425.5|5419.5|3
1640144720000|2021-12-22 03:45:20|5426.4|5420.4|5429.8|5423.8|5429.8|5423.8|5426.4|5420.4|1
1640144760000|2021-12-22 03:46:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640144810000|2021-12-22 03:46:50|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|1
1640144830000|2021-12-22 03:47:10|5427.9|5421.9|5429.8|5423.8|5429.8|5423.8|5427.9|5421.9|1
1640144850000|2021-12-22 03:47:30|5430.3|5424.3|5429.8|5423.8|5430.3|5424.3|5429.8|5423.8|2
1640144880000|2021-12-22 03:48:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640144890000|2021-12-22 03:48:10|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|0
1640144980000|2021-12-22 03:49:40|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640144990000|2021-12-22 03:49:50|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|3
1640145000000|2021-12-22 03:50:00|5428.8|5422.8|5428.9|5422.9|5428.9|5422.9|5428.8|5422.8|0
1640145010000|2021-12-22 03:50:10|5428.8|5422.8|5428.9|5422.9|5428.9|5422.9|5428.8|5422.8|1
1640145020000|2021-12-22 03:50:20|||||||||1
1640145030000|2021-12-22 03:50:30|5428.8|5422.8|5428.4|5422.4|5428.8|5422.8|5428.4|5422.4|0
1640145050000|2021-12-22 03:50:50|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1640145060000|2021-12-22 03:51:00|5432.3|5426.3|5431.9|5425.9|5432.3|5426.3|5431.9|5425.9|15
1640145070000|2021-12-22 03:51:10|5432|5426|5432.4|5426.4|5432.4|5426.4|5432|5426|0
1640145080000|2021-12-22 03:51:20|5432.5|5426.5|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|2
1640145160000|2021-12-22 03:52:40|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|16
1640145180000|2021-12-22 03:53:00|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1640145190000|2021-12-22 03:53:10|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5433.9|5427.9|0
1640145200000|2021-12-22 03:53:20|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1640145210000|2021-12-22 03:53:30|5433.8|5427.8|5433.4|5427.4|5433.8|5427.8|5433.4|5427.4|0
1640145230000|2021-12-22 03:53:50|5433.3|5427.3|5432.3|5426.3|5433.3|5427.3|5432.3|5426.3|2
1640145250000|2021-12-22 03:54:10|5431.8|5425.8|5432.3|5426.3|5432.8|5426.8|5431.8|5425.8|0
1640145410000|2021-12-22 03:56:50|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|1
1640145420000|2021-12-22 03:57:00|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1640145430000|2021-12-22 03:57:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1640145540000|2021-12-22 03:59:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5432.8|5426.8|0
1640145550000|2021-12-22 03:59:10|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|0
1640145580000|2021-12-22 03:59:40|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1640145600000|2021-12-22 04:00:00|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1640145690000|2021-12-22 04:01:30|5433.8|5427.8|5434.3|5428.3|5434.3|5428.3|5433.8|5427.8|0
1640145700000|2021-12-22 04:01:40|5434.2|5428.2|5433.8|5427.8|5434.2|5428.2|5433.8|5427.8|0
1640145710000|2021-12-22 04:01:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640145730000|2021-12-22 04:02:10|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1640145770000|2021-12-22 04:02:50|5433.3|5427.3|5432.9|5426.9|5433.3|5427.3|5432.9|5426.9|0
1640145780000|2021-12-22 04:03:00|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640145790000|2021-12-22 04:03:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1640145810000|2021-12-22 04:03:30|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640145900000|2021-12-22 04:05:00|5432.5|5426.5|5433.3|5427.3|5433.3|5427.3|5432.5|5426.5|0
1640145910000|2021-12-22 04:05:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1640145950000|2021-12-22 04:05:50|5432.8|5426.8|5432.3|5426.3|5432.8|5426.8|5432.3|5426.3|0
1640145970000|2021-12-22 04:06:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|16
1640146030000|2021-12-22 04:07:10|5431.8|5425.8|5431.4|5425.4|5431.8|5425.8|5431.4|5425.4|0
1640146040000|2021-12-22 04:07:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|1
1640146110000|2021-12-22 04:08:30|5431.4|5425.4|5432.8|5426.8|5432.8|5426.8|5431.4|5425.4|0
1640146140000|2021-12-22 04:09:00|5432.3|5426.3|5432.8|5426.8|5432.8|5426.8|5432.3|5426.3|0
1640146180000|2021-12-22 04:09:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640146220000|2021-12-22 04:10:20|5431.8|5425.8|5431.4|5425.4|5431.8|5425.8|5431.4|5425.4|0
1640146260000|2021-12-22 04:11:00|5431.5|5425.5|5431.9|5425.9|5431.9|5425.9|5431.5|5425.5|0
1640146300000|2021-12-22 04:11:40|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1640146310000|2021-12-22 04:11:50|5433.3|5427.3|5431.8|5425.8|5433.3|5427.3|5431.8|5425.8|0
1640146320000|2021-12-22 04:12:00|5431.9|5425.9|5432.3|5426.3|5432.3|5426.3|5431.9|5425.9|0
1640146380000|2021-12-22 04:13:00|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1640146390000|2021-12-22 04:13:10|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640146420000|2021-12-22 04:13:40|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1640146440000|2021-12-22 04:14:00|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640146550000|2021-12-22 04:15:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640146600000|2021-12-22 04:16:40|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1640146610000|2021-12-22 04:16:50|5432.5|5426.5|5432.5|5426.5|5432.9|5426.9|5432.4|5426.4|0
1640146620000|2021-12-22 04:17:00|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|0
1640146630000|2021-12-22 04:17:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|1
1640146640000|2021-12-22 04:17:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640146700000|2021-12-22 04:18:20|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.8|5426.8|0
1640146740000|2021-12-22 04:19:00|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|0
1640146820000|2021-12-22 04:20:20|5432.4|5426.4|5432.9|5426.9|5434.8|5428.8|5432.4|5426.4|0
1640146850000|2021-12-22 04:20:50|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640146880000|2021-12-22 04:21:20|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1640146910000|2021-12-22 04:21:50|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640146980000|2021-12-22 04:23:00|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1640147040000|2021-12-22 04:24:00|5430.9|5424.9|5431.8|5425.8|5431.8|5425.8|5430.8|5424.8|1
1640147080000|2021-12-22 04:24:40|5431.7|5425.7|5431.3|5425.3|5431.7|5425.7|5430.4|5424.4|0
1640147090000|2021-12-22 04:24:50|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|0
1640147150000|2021-12-22 04:25:50|5430.4|5424.4|5430.4|5424.4|5430.8|5424.8|5430.4|5424.4|0
1640147160000|2021-12-22 04:26:00|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640147330000|2021-12-22 04:28:50|5429.4|5423.4|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|0
1640147340000|2021-12-22 04:29:00|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|0
1640147360000|2021-12-22 04:29:20|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640147400000|2021-12-22 04:30:00|5430.3|5424.3|5429.8|5423.8|5430.3|5424.3|5429.8|5423.8|1
1640147410000|2021-12-22 04:30:10|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640147440000|2021-12-22 04:30:40|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|0
1640147510000|2021-12-22 04:31:50|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640147540000|2021-12-22 04:32:20|5429.8|5423.8|5429.3|5423.3|5429.8|5423.8|5429.3|5423.3|0
1640147710000|2021-12-22 04:35:10|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|2
1640147790000|2021-12-22 04:36:30|5429.9|5423.9|5429.8|5423.8|5429.9|5423.9|5429.8|5423.8|0
1640147800000|2021-12-22 04:36:40|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640147810000|2021-12-22 04:36:50|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|0
1640147930000|2021-12-22 04:38:50|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|2
1640147940000|2021-12-22 04:39:00|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640148110000|2021-12-22 04:41:50|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|0
1640148270000|2021-12-22 04:44:30|5429.3|5423.3|5428.8|5422.8|5429.3|5423.3|5428.8|5422.8|0
1640148300000|2021-12-22 04:45:00|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5
1640148340000|2021-12-22 04:45:40|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1640148360000|2021-12-22 04:46:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640148390000|2021-12-22 04:46:30|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640148460000|2021-12-22 04:47:40|5428.9|5422.9|5428.8|5422.8|5428.9|5422.9|5428.8|5422.8|0
1640148470000|2021-12-22 04:47:50|5428.9|5422.9|5428.8|5422.8|5428.9|5422.9|5428.8|5422.8|1
1640148540000|2021-12-22 04:49:00|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1640148550000|2021-12-22 04:49:10|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1640148600000|2021-12-22 04:50:00|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1640148680000|2021-12-22 04:51:20|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1640148690000|2021-12-22 04:51:30|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1640148720000|2021-12-22 04:52:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640148730000|2021-12-22 04:52:10|5430.3|5424.3|5429.4|5423.4|5430.3|5424.3|5429.4|5423.4|0
1640148740000|2021-12-22 04:52:20|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|0
1640148750000|2021-12-22 04:52:30|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640148760000|2021-12-22 04:52:40|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|0
1640148770000|2021-12-22 04:52:50|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|0
1640148800000|2021-12-22 04:53:20|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|0
1640149020000|2021-12-22 04:57:00|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|1
1640149100000|2021-12-22 04:58:20|5429.4|5423.4|5428.9|5422.9|5429.4|5423.4|5428.9|5422.9|0
1640149140000|2021-12-22 04:59:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640149160000|2021-12-22 04:59:20|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|4
1640149290000|2021-12-22 05:01:30|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|1
1640149310000|2021-12-22 05:01:50|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1640149320000|2021-12-22 05:02:00|5426.4|5420.4|5426.9|5420.9|5426.9|5420.9|5426.4|5420.4|0
1640149380000|2021-12-22 05:03:00|5424.9|5418.9|5425.4|5419.4|5425.4|5419.4|5424.9|5418.9|4
1640149480000|2021-12-22 05:04:40|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|1
1640149540000|2021-12-22 05:05:40|5425.8|5419.8|5424.4|5418.4|5425.8|5419.8|5424.4|5418.4|0
1640149580000|2021-12-22 05:06:20|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640149590000|2021-12-22 05:06:30|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.4|5418.4|0
1640149600000|2021-12-22 05:06:40|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.9|5417.9|0
1640149610000|2021-12-22 05:06:50|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1640149630000|2021-12-22 05:07:10|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640149700000|2021-12-22 05:08:20|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1640149750000|2021-12-22 05:09:10|5423.9|5417.9|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|0
1640149790000|2021-12-22 05:09:50|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1640149800000|2021-12-22 05:10:00|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640149830000|2021-12-22 05:10:30|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1640149850000|2021-12-22 05:10:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640149860000|2021-12-22 05:11:00|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|2
1640150030000|2021-12-22 05:13:50|5422.3|5416.3|5422.4|5416.4|5422.4|5416.4|5422.3|5416.3|1
1640150120000|2021-12-22 05:15:20|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|1
1640150130000|2021-12-22 05:15:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640150150000|2021-12-22 05:15:50|5423.4|5417.4|5424.3|5418.3|5424.3|5418.3|5423.4|5417.4|0
1640150250000|2021-12-22 05:17:30|5424.8|5418.8|5424.4|5418.4|5424.8|5418.8|5424.4|5418.4|0
1640150260000|2021-12-22 05:17:40|5423.4|5417.4|5423.4|5417.4|5423.9|5417.9|5423.4|5417.4|1
1640150300000|2021-12-22 05:18:20|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640150320000|2021-12-22 05:18:40|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1640150340000|2021-12-22 05:19:00|||||||||1
1640150400000|2021-12-22 05:20:00|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640150410000|2021-12-22 05:20:10|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1640150420000|2021-12-22 05:20:20|5423.4|5417.4|5424.3|5418.3|5424.3|5418.3|5423.4|5417.4|0
1640150450000|2021-12-22 05:20:50|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1640150460000|2021-12-22 05:21:00|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640150500000|2021-12-22 05:21:40|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1640150530000|2021-12-22 05:22:10|5423.9|5417.9|5423.4|5417.4|5423.9|5417.9|5423.4|5417.4|0
1640150550000|2021-12-22 05:22:30|5423.9|5417.9|5423.4|5417.4|5423.9|5417.9|5423.4|5417.4|0
1640150600000|2021-12-22 05:23:20|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1640150650000|2021-12-22 05:24:10|5424.3|5418.3|5424.9|5418.9|5424.9|5418.9|5424.3|5418.3|1
1640150680000|2021-12-22 05:24:40|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1640150990000|2021-12-22 05:29:50|5426.8|5420.8|5430.3|5424.3|5430.3|5424.3|5426.8|5420.8|2
1640151000000|2021-12-22 05:30:00|5429.4|5423.4|5428.9|5422.9|5429.9|5423.9|5428.4|5422.4|9
1640151010000|2021-12-22 05:30:10|5427.4|5421.4|5427.9|5421.9|5427.9|5421.9|5427|5421|1
1640151030000|2021-12-22 05:30:30|5428.3|5422.3|5429.4|5423.4|5429.4|5423.4|5428.3|5422.3|1
1640151050000|2021-12-22 05:30:50|5429.5|5423.5|5428.9|5422.9|5429.5|5423.5|5428.4|5422.4|1
1640151060000|2021-12-22 05:31:00|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5427.4|5421.4|4
1640151080000|2021-12-22 05:31:20|5429.4|5423.4|5430.9|5424.9|5430.9|5424.9|5429.4|5423.4|0
1640151090000|2021-12-22 05:31:30|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|0
1640151110000|2021-12-22 05:31:50|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640151120000|2021-12-22 05:32:00|5428.4|5422.4|5429.4|5423.4|5429.4|5423.4|5428.4|5422.4|1
1640151130000|2021-12-22 05:32:10|5428.9|5422.9|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|1
1640151140000|2021-12-22 05:32:20|5428.5|5422.5|5430.9|5424.9|5430.9|5424.9|5428.5|5422.5|1
1640151150000|2021-12-22 05:32:30|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|0
1640151160000|2021-12-22 05:32:40|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|3
1640151170000|2021-12-22 05:32:50|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640151180000|2021-12-22 05:33:00|5428.9|5422.9|5428.9|5422.9|5429.8|5423.8|5428.4|5422.4|1
1640151200000|2021-12-22 05:33:20|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640151220000|2021-12-22 05:33:40|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640151240000|2021-12-22 05:34:00|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5429.9|5423.9|0
1640151250000|2021-12-22 05:34:10|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640151270000|2021-12-22 05:34:30|5430.9|5424.9|5430.4|5424.4|5430.9|5424.9|5430.4|5424.4|1
1640151290000|2021-12-22 05:34:50|5430.9|5424.9|5431.4|5425.4|5431.4|5425.4|5430.9|5424.9|0
1640151310000|2021-12-22 05:35:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|0
1640151320000|2021-12-22 05:35:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1640151420000|2021-12-22 05:37:00|5435.3|5429.3|5435.4|5429.4|5435.4|5429.4|5435.3|5429.3|6
1640151460000|2021-12-22 05:37:40|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435.4|5429.4|2
1640151480000|2021-12-22 05:38:00|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|2
1640151510000|2021-12-22 05:38:30|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|0
1640151570000|2021-12-22 05:39:30|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|0
1640151600000|2021-12-22 05:40:00|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|1
1640151610000|2021-12-22 05:40:10|5433.9|5427.9|5433.9|5427.9|5434.4|5428.4|5433.9|5427.9|0
1640151620000|2021-12-22 05:40:20|5433.5|5427.5|5433.4|5427.4|5434.4|5428.4|5433.4|5427.4|0
1640151640000|2021-12-22 05:40:40|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|0
1640151670000|2021-12-22 05:41:10|5433|5427|5431.9|5425.9|5433|5427|5431.9|5425.9|1
1640151690000|2021-12-22 05:41:30|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|4
1640151710000|2021-12-22 05:41:50|5434.3|5428.3|5434.4|5428.4|5434.4|5428.4|5434.3|5428.3|0
1640151720000|2021-12-22 05:42:00|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.4|5428.4|0
1640151740000|2021-12-22 05:42:20|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640151750000|2021-12-22 05:42:30|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|1
1640151790000|2021-12-22 05:43:10|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|0
1640151800000|2021-12-22 05:43:20|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|0
1640151810000|2021-12-22 05:43:30|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640151890000|2021-12-22 05:44:50|5435.8|5429.8|5436.3|5430.3|5436.3|5430.3|5435.8|5429.8|0
1640151910000|2021-12-22 05:45:10|5436.4|5430.4|5436.3|5430.3|5436.7|5430.7|5436.3|5430.3|0
1640151940000|2021-12-22 05:45:40|5440.9|5434.9|5440.9|5434.9|5441.7|5435.7|5439.9|5433.9|2
1640151950000|2021-12-22 05:45:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640151970000|2021-12-22 05:46:10|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640151990000|2021-12-22 05:46:30|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|1
1640152000000|2021-12-22 05:46:40|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|0
1640152010000|2021-12-22 05:46:50|5438.9|5432.9|5440.9|5434.9|5440.9|5434.9|5438.4|5432.4|11
1640152020000|2021-12-22 05:47:00|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640152030000|2021-12-22 05:47:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640152050000|2021-12-22 05:47:30|5439.9|5433.9|5440.4|5434.4|5440.4|5434.4|5439.9|5433.9|0
1640152060000|2021-12-22 05:47:40|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|1
1640152080000|2021-12-22 05:48:00|5440.4|5434.4|5439.9|5433.9|5440.9|5434.9|5439.9|5433.9|0
1640152090000|2021-12-22 05:48:10|5439.4|5433.4|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|0
1640152100000|2021-12-22 05:48:20|5440.9|5434.9|5441.4|5435.4|5441.9|5435.9|5440.4|5434.4|6
1640152110000|2021-12-22 05:48:30|5440.9|5434.9|5441.4|5435.4|5441.4|5435.4|5440.9|5434.9|0
1640152120000|2021-12-22 05:48:40|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.4|5434.4|0
1640152170000|2021-12-22 05:49:30|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|10
1640152180000|2021-12-22 05:49:40|5440.4|5434.4|5439.9|5433.9|5440.9|5434.9|5439.9|5433.9|4
1640152190000|2021-12-22 05:49:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640152200000|2021-12-22 05:50:00|5440.8|5434.8|5440.4|5434.4|5440.9|5434.9|5440.4|5434.4|0
1640152240000|2021-12-22 05:50:40|5440.5|5434.5|5441.4|5435.4|5441.9|5435.9|5440.5|5434.5|5
1640152250000|2021-12-22 05:50:50|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|1
1640152290000|2021-12-22 05:51:30|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|6
1640152300000|2021-12-22 05:51:40|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1640152310000|2021-12-22 05:51:50|5441.9|5435.9|5442.4|5436.4|5442.4|5436.4|5441.9|5435.9|0
1640152350000|2021-12-22 05:52:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.4|5435.4|0
1640152360000|2021-12-22 05:52:40|5441.5|5435.5|5441.9|5435.9|5441.9|5435.9|5441.5|5435.5|0
1640152380000|2021-12-22 05:53:00|5442.4|5436.4|5441.9|5435.9|5442.4|5436.4|5441.9|5435.9|1
1640152400000|2021-12-22 05:53:20|5443.8|5437.8|5443.4|5437.4|5443.8|5437.8|5443.4|5437.4|5
1640152410000|2021-12-22 05:53:30|5442.9|5436.9|5441.9|5435.9|5442.9|5436.9|5441.9|5435.9|4
1640152420000|2021-12-22 05:53:40|5442.4|5436.4|5442.4|5436.4|5442.9|5436.9|5442.4|5436.4|0
1640152450000|2021-12-22 05:54:10|5442|5436|5442.4|5436.4|5442.4|5436.4|5442|5436|0
1640152470000|2021-12-22 05:54:30|5441.9|5435.9|5441.4|5435.4|5441.9|5435.9|5441.4|5435.4|6
1640152490000|2021-12-22 05:54:50|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.4|5434.4|0
1640152550000|2021-12-22 05:55:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1640152560000|2021-12-22 05:56:00|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640152590000|2021-12-22 05:56:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|4
1640152610000|2021-12-22 05:56:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1640152720000|2021-12-22 05:58:40|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|2
1640152740000|2021-12-22 05:59:00|5443.4|5437.4|5443.8|5437.8|5443.8|5437.8|5443.4|5437.4|2
1640152750000|2021-12-22 05:59:10|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1640152760000|2021-12-22 05:59:20|5442.4|5436.4|5442.8|5436.8|5443.3|5437.3|5441.9|5435.9|8
1640152770000|2021-12-22 05:59:30|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1640152820000|2021-12-22 06:00:20|5443.3|5437.3|5443.4|5437.4|5443.4|5437.4|5443.3|5437.3|0
1640152840000|2021-12-22 06:00:40|5442.4|5436.4|5441.8|5435.8|5442.4|5436.4|5441.8|5435.8|1
1640152850000|2021-12-22 06:00:50|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1640152870000|2021-12-22 06:01:10|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|12
1640152880000|2021-12-22 06:01:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|2
1640152890000|2021-12-22 06:01:30|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|0
1640152900000|2021-12-22 06:01:40|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640152910000|2021-12-22 06:01:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640152920000|2021-12-22 06:02:00|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640152940000|2021-12-22 06:02:20|5445|5439|5444.9|5438.9|5445.4|5439.4|5444.9|5438.9|0
1640152960000|2021-12-22 06:02:40|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640152970000|2021-12-22 06:02:50|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|2
1640152980000|2021-12-22 06:03:00|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|0
1640153000000|2021-12-22 06:03:20|5444.1|5438.1|5443.9|5437.9|5444.1|5438.1|5443.9|5437.9|1
1640153010000|2021-12-22 06:03:30|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|0
1640153020000|2021-12-22 06:03:40|5443.8|5437.8|5443.4|5437.4|5443.8|5437.8|5443.4|5437.4|0
1640153030000|2021-12-22 06:03:50|5443.9|5437.9|5443.4|5437.4|5443.9|5437.9|5443.4|5437.4|3
1640153050000|2021-12-22 06:04:10|5442.9|5436.9|5444.9|5438.9|5444.9|5438.9|5442.9|5436.9|7
1640153080000|2021-12-22 06:04:40|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|1
1640153090000|2021-12-22 06:04:50|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640153100000|2021-12-22 06:05:00|5445.4|5439.4|5445.4|5439.4|5446.3|5440.3|5445.4|5439.4|0
1640153140000|2021-12-22 06:05:40|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|1
1640153160000|2021-12-22 06:06:00|5445.4|5439.4|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|0
1640153170000|2021-12-22 06:06:10|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640153180000|2021-12-22 06:06:20|5445.9|5439.9|5446.4|5440.4|5446.4|5440.4|5445.9|5439.9|1
1640153190000|2021-12-22 06:06:30|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640153200000|2021-12-22 06:06:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640153210000|2021-12-22 06:06:50|5447.4|5441.4|5448.4|5442.4|5448.4|5442.4|5447.4|5441.4|3
1640153220000|2021-12-22 06:07:00|5447.9|5441.9|5447.4|5441.4|5448.4|5442.4|5447.4|5441.4|0
1640153240000|2021-12-22 06:07:20|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|2
1640153270000|2021-12-22 06:07:50|5445.9|5439.9|5446.4|5440.4|5446.4|5440.4|5445.5|5439.5|0
1640153280000|2021-12-22 06:08:00|5445.9|5439.9|5445.9|5439.9|5446.4|5440.4|5445.9|5439.9|0
1640153290000|2021-12-22 06:08:10|5446.4|5440.4|5445.9|5439.9|5446.4|5440.4|5445.4|5439.4|0
1640153300000|2021-12-22 06:08:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640153310000|2021-12-22 06:08:30|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.4|5439.4|0
1640153320000|2021-12-22 06:08:40|5446.4|5440.4|5445.4|5439.4|5446.4|5440.4|5445.4|5439.4|0
1640153340000|2021-12-22 06:09:00|5445.9|5439.9|5446.4|5440.4|5446.4|5440.4|5445.4|5439.4|0
1640153350000|2021-12-22 06:09:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640153360000|2021-12-22 06:09:20|5447.3|5441.3|5446.9|5440.9|5447.3|5441.3|5446.9|5440.9|0
1640153380000|2021-12-22 06:09:40|5448.3|5442.3|5447.8|5441.8|5448.3|5442.3|5447.8|5441.8|1
1640153390000|2021-12-22 06:09:50|5447.4|5441.4|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|0
1640153400000|2021-12-22 06:10:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|2
1640153420000|2021-12-22 06:10:20|5446.3|5440.3|5444.9|5438.9|5446.3|5440.3|5444.9|5438.9|0
1640153430000|2021-12-22 06:10:30|5445.4|5439.4|5446.8|5440.8|5446.8|5440.8|5445.4|5439.4|0
1640153440000|2021-12-22 06:10:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640153470000|2021-12-22 06:11:10|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.4|5439.4|0
1640153480000|2021-12-22 06:11:20|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640153490000|2021-12-22 06:11:30|5445.9|5439.9|5446.9|5440.9|5447.3|5441.3|5445.9|5439.9|2
1640153520000|2021-12-22 06:12:00|5446.8|5440.8|5445.9|5439.9|5446.8|5440.8|5445.9|5439.9|0
1640153530000|2021-12-22 06:12:10|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|0
1640153540000|2021-12-22 06:12:20|5445.2|5439.2|5444.4|5438.4|5445.2|5439.2|5444.4|5438.4|2
1640153560000|2021-12-22 06:12:40|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1640153570000|2021-12-22 06:12:50|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1640153590000|2021-12-22 06:13:10|5442.9|5436.9|5443.4|5437.4|5443.8|5437.8|5442.9|5436.9|0
1640153600000|2021-12-22 06:13:20|5443.3|5437.3|5442.8|5436.8|5443.3|5437.3|5442.8|5436.8|1
1640153610000|2021-12-22 06:13:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640153630000|2021-12-22 06:13:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1640153640000|2021-12-22 06:14:00|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5442.4|5436.4|0
1640153650000|2021-12-22 06:14:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640153660000|2021-12-22 06:14:20|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1640153690000|2021-12-22 06:14:50|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640153720000|2021-12-22 06:15:20|5442.4|5436.4|5440.4|5434.4|5442.4|5436.4|5440.4|5434.4|2
1640153730000|2021-12-22 06:15:30|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640153740000|2021-12-22 06:15:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640153770000|2021-12-22 06:16:10|5440.9|5434.9|5439.9|5433.9|5440.9|5434.9|5439.9|5433.9|0
1640153780000|2021-12-22 06:16:20|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1640153790000|2021-12-22 06:16:30|5439.9|5433.9|5439.4|5433.4|5439.9|5433.9|5439.4|5433.4|0
1640153810000|2021-12-22 06:16:50|5439.9|5433.9|5440.4|5434.4|5440.4|5434.4|5439.9|5433.9|0
1640153820000|2021-12-22 06:17:00|5440.9|5434.9|5441.9|5435.9|5441.9|5435.9|5440.9|5434.9|0
1640153880000|2021-12-22 06:18:00|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640153890000|2021-12-22 06:18:10|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1640153900000|2021-12-22 06:18:20|5440.9|5434.9|5441.4|5435.4|5441.4|5435.4|5440.9|5434.9|0
1640153910000|2021-12-22 06:18:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640153920000|2021-12-22 06:18:40|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1640153940000|2021-12-22 06:19:00|5441.9|5435.9|5441.4|5435.4|5441.9|5435.9|5440.9|5434.9|0
1640154050000|2021-12-22 06:20:50|5441.3|5435.3|5440.9|5434.9|5441.3|5435.3|5440.9|5434.9|0
1640154060000|2021-12-22 06:21:00|5440.4|5434.4|5439.4|5433.4|5440.4|5434.4|5439.4|5433.4|0
1640154070000|2021-12-22 06:21:10|5439.2|5433.2|5438.9|5432.9|5439.2|5433.2|5438.8|5432.8|0
1640154080000|2021-12-22 06:21:20|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|2
1640154100000|2021-12-22 06:21:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640154110000|2021-12-22 06:21:50|5439.9|5433.9|5440.3|5434.3|5440.3|5434.3|5439.5|5433.5|0
1640154120000|2021-12-22 06:22:00|5439.9|5433.9|5440.9|5434.9|5440.9|5434.9|5439.9|5433.9|0
1640154150000|2021-12-22 06:22:30|5441|5435|5441.5|5435.5|5441.9|5435.9|5441|5435|1
1640154180000|2021-12-22 06:23:00|5441|5435|5440.9|5434.9|5441|5435|5440.9|5434.9|1
1640154190000|2021-12-22 06:23:10|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1640154220000|2021-12-22 06:23:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640154230000|2021-12-22 06:23:50|5440|5434|5440|5434|5440|5434|5440|5434|0
1640154240000|2021-12-22 06:24:00|5440.4|5434.4|5441|5435|5441.4|5435.4|5440.4|5434.4|1
1640154260000|2021-12-22 06:24:20|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1640154280000|2021-12-22 06:24:40|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|0
1640154300000|2021-12-22 06:25:00|5441.4|5435.4|5441|5435|5441.4|5435.4|5441|5435|0
1640154310000|2021-12-22 06:25:10|5440.9|5434.9|5440.5|5434.5|5440.9|5434.9|5440.5|5434.5|0
1640154330000|2021-12-22 06:25:30|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|3
1640154340000|2021-12-22 06:25:40|5439.3|5433.3|5438.9|5432.9|5439.3|5433.3|5438.9|5432.9|0
1640154350000|2021-12-22 06:25:50|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1640154360000|2021-12-22 06:26:00|5438.9|5432.9|5437.5|5431.5|5438.9|5432.9|5437.5|5431.5|0
1640154390000|2021-12-22 06:26:30|5438|5432|5438|5432|5438|5432|5438|5432|0
1640154400000|2021-12-22 06:26:40|5439|5433|5438.5|5432.5|5439|5433|5438.5|5432.5|1
1640154410000|2021-12-22 06:26:50|5439.4|5433.4|5439|5433|5439.4|5433.4|5439|5433|0
1640154420000|2021-12-22 06:27:00|5439.4|5433.4|5440.5|5434.5|5440.9|5434.9|5439.4|5433.4|0
1640154450000|2021-12-22 06:27:30|5440|5434|5440|5434|5440|5434|5440|5434|0
1640154460000|2021-12-22 06:27:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640154500000|2021-12-22 06:28:20|5440|5434|5440|5434|5440|5434|5440|5434|0
1640154530000|2021-12-22 06:28:50|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640154540000|2021-12-22 06:29:00|5440|5434|5440.4|5434.4|5440.4|5434.4|5440|5434|0
1640154550000|2021-12-22 06:29:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640154560000|2021-12-22 06:29:20|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1640154590000|2021-12-22 06:29:50|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640154600000|2021-12-22 06:30:00|5441|5435|5441.4|5435.4|5441.5|5435.5|5441|5435|0
1640154620000|2021-12-22 06:30:20|5440.9|5434.9|5440.5|5434.5|5440.9|5434.9|5440.5|5434.5|0
1640154660000|2021-12-22 06:31:00|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640154670000|2021-12-22 06:31:10|5441|5435|5442|5436|5442|5436|5441|5435|1
1640154690000|2021-12-22 06:31:30|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|2
1640154700000|2021-12-22 06:31:40|5441|5435|5440.9|5434.9|5441|5435|5440.9|5434.9|0
1640154720000|2021-12-22 06:32:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|0
1640154750000|2021-12-22 06:32:30|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1640154800000|2021-12-22 06:33:20|5440.4|5434.4|5440|5434|5440.4|5434.4|5440|5434|0
1640154830000|2021-12-22 06:33:50|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640154840000|2021-12-22 06:34:00|5439.4|5433.4|5437.4|5431.4|5439.4|5433.4|5436.9|5430.9|3
1640154850000|2021-12-22 06:34:10|5436.5|5430.5|5435.5|5429.5|5436.5|5430.5|5435.5|5429.5|0
1640154860000|2021-12-22 06:34:20|5433.4|5427.4|5433.8|5427.8|5433.8|5427.8|5433.4|5427.4|1
1640154870000|2021-12-22 06:34:30|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1640154880000|2021-12-22 06:34:40|5433.3|5427.3|5432.9|5426.9|5433.3|5427.3|5432|5426|0
1640154890000|2021-12-22 06:34:50|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.8|5426.8|0
1640154900000|2021-12-22 06:35:00|5432.6|5426.6|5432.9|5426.9|5432.9|5426.9|5432.6|5426.6|1
1640154910000|2021-12-22 06:35:10|5432.8|5426.8|5432|5426|5432.8|5426.8|5432|5426|0
1640154930000|2021-12-22 06:35:30|5432.4|5426.4|5433|5427|5433|5427|5432.4|5426.4|0
1640154950000|2021-12-22 06:35:50|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|0
1640154960000|2021-12-22 06:36:00|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|1
1640154970000|2021-12-22 06:36:10|5433|5427|5433|5427|5433|5427|5432.5|5426.5|1
1640155000000|2021-12-22 06:36:40|5432.5|5426.5|5431.5|5425.5|5432.5|5426.5|5431.5|5425.5|0
1640155010000|2021-12-22 06:36:50|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|1
1640155020000|2021-12-22 06:37:00|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|2
1640155030000|2021-12-22 06:37:10|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|0
1640155060000|2021-12-22 06:37:40|5430.4|5424.4|5431.8|5425.8|5431.9|5425.9|5430.4|5424.4|0
1640155070000|2021-12-22 06:37:50|5431|5425|5431|5425|5431.4|5425.4|5431|5425|0
1640155080000|2021-12-22 06:38:00|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640155120000|2021-12-22 06:38:40|5432.8|5426.8|5433.8|5427.8|5433.8|5427.8|5432.8|5426.8|1
1640155140000|2021-12-22 06:39:00|5433.9|5427.9|5438|5432|5438|5432|5433.9|5427.9|4
1640155180000|2021-12-22 06:39:40|5437|5431|5436.5|5430.5|5437|5431|5436.4|5430.4|1
1640155200000|2021-12-22 06:40:00|5436.6|5430.6|5438.5|5432.5|5438.9|5432.9|5436.6|5430.6|0
1640155210000|2021-12-22 06:40:10|5439.9|5433.9|5440.4|5434.4|5440.8|5434.8|5439.9|5433.9|0
1640155250000|2021-12-22 06:40:50|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640155260000|2021-12-22 06:41:00|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640155340000|2021-12-22 06:42:20|5442|5436|5441.9|5435.9|5442|5436|5441.9|5435.9|1
1640155440000|2021-12-22 06:44:00|5442|5436|5444.4|5438.4|5444.4|5438.4|5442|5436|6
1640155450000|2021-12-22 06:44:10|5444.9|5438.9|5442.5|5436.5|5444.9|5438.9|5442.5|5436.5|0
1640155520000|2021-12-22 06:45:20|5442.4|5436.4|5441.5|5435.5|5442.4|5436.4|5441.5|5435.5|0
1640155590000|2021-12-22 06:46:30|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|2
1640155600000|2021-12-22 06:46:40|5441|5435|5441|5435|5441|5435|5441|5435|0
1640155620000|2021-12-22 06:47:00|5441.5|5435.5|5443|5437|5443|5437|5441.5|5435.5|0
1640155650000|2021-12-22 06:47:30|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640155670000|2021-12-22 06:47:50|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|0
1640155680000|2021-12-22 06:48:00|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|0
1640155710000|2021-12-22 06:48:30|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1640155720000|2021-12-22 06:48:40|5442|5436|5442|5436|5442|5436|5442|5436|0
1640155730000|2021-12-22 06:48:50|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1640155740000|2021-12-22 06:49:00|5443|5437|5442.5|5436.5|5443|5437|5442.5|5436.5|0
1640155800000|2021-12-22 06:50:00|5442|5436|5442|5436|5442|5436|5442|5436|0
1640155810000|2021-12-22 06:50:10|5441.9|5435.9|5441.5|5435.5|5441.9|5435.9|5441.5|5435.5|0
1640155830000|2021-12-22 06:50:30|5441|5435|5441|5435|5441|5435|5441|5435|2
1640155880000|2021-12-22 06:51:20|||||||||2
1640155890000|2021-12-22 06:51:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|1
1640155900000|2021-12-22 06:51:40|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1640155940000|2021-12-22 06:52:20|5441|5435|5441|5435|5441|5435|5441|5435|3
1640155950000|2021-12-22 06:52:30|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|1
1640155960000|2021-12-22 06:52:40|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|4
1640155980000|2021-12-22 06:53:00|5441.4|5435.4|5441.5|5435.5|5441.5|5435.5|5441|5435|3
1640155990000|2021-12-22 06:53:10|5441|5435|5441|5435|5441|5435|5441|5435|1
1640156000000|2021-12-22 06:53:20|||||||||2
1640156010000|2021-12-22 06:53:30|||||||||1
1640156020000|2021-12-22 06:53:40|||||||||8
1640156030000|2021-12-22 06:53:50|||||||||1
1640156040000|2021-12-22 06:54:00|5441.9|5435.9|5441.5|5435.5|5442|5436|5441.4|5435.4|3
1640156050000|2021-12-22 06:54:10|5441|5435|5441|5435|5441|5435|5441|5435|1
1640156080000|2021-12-22 06:54:40|||||||||1
1640156090000|2021-12-22 06:54:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|1
1640156100000|2021-12-22 06:55:00|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|1
1640156120000|2021-12-22 06:55:20|||||||||3
1640156130000|2021-12-22 06:55:30|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1640156140000|2021-12-22 06:55:40|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|0
1640156150000|2021-12-22 06:55:50|5441|5435|5441|5435|5441|5435|5441|5435|0
1640156160000|2021-12-22 06:56:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1640156170000|2021-12-22 06:56:10|5441|5435|5441|5435|5441|5435|5441|5435|2
1640156190000|2021-12-22 06:56:30|||||||||2
1640156200000|2021-12-22 06:56:40|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|1
1640156210000|2021-12-22 06:56:50|5437.5|5431.5|5436.5|5430.5|5437.5|5431.5|5436.5|5430.5|1
1640156220000|2021-12-22 06:57:00|5435.5|5429.5|5434.9|5428.9|5435.5|5429.5|5434.9|5428.9|1
1640156250000|2021-12-22 06:57:30|5435|5429|5434.9|5428.9|5435.3|5429.3|5434.9|5428.9|0
1640156280000|2021-12-22 06:58:00|5435.3|5429.3|5435.4|5429.4|5435.4|5429.4|5435|5429|0
1640156300000|2021-12-22 06:58:20|||||||||1
1640156310000|2021-12-22 06:58:30|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|0
1640156370000|2021-12-22 06:59:30|5435.4|5429.4|5437.3|5431.3|5437.3|5431.3|5435.4|5429.4|1
1640156390000|2021-12-22 06:59:50|5438.3|5432.3|5439.5|5433.5|5439.9|5433.9|5438.3|5432.3|5
1640156400000|2021-12-22 07:00:00|5438.9|5432.9|5440.4|5434.4|5440.4|5434.4|5438.5|5432.5|7
1640156410000|2021-12-22 07:00:10|5440|5434|5440|5434|5440|5434|5440|5434|0
1640156450000|2021-12-22 07:00:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640156460000|2021-12-22 07:01:00|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|2
1640156510000|2021-12-22 07:01:50|5437|5431|5437|5431|5437|5431|5437|5431|1
1640156530000|2021-12-22 07:02:10|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|0
1640156580000|2021-12-22 07:03:00|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1640156640000|2021-12-22 07:04:00|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|0
1640156660000|2021-12-22 07:04:20|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1640156730000|2021-12-22 07:05:30|5437|5431|5436.5|5430.5|5437|5431|5436.5|5430.5|1
1640156750000|2021-12-22 07:05:50|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|2
1640156760000|2021-12-22 07:06:00|5436.8|5430.8|5437.9|5431.9|5437.9|5431.9|5436.8|5430.8|0
1640156770000|2021-12-22 07:06:10|5438.8|5432.8|5438.4|5432.4|5438.8|5432.8|5438.4|5432.4|0
1640156780000|2021-12-22 07:06:20|5437|5431|5437|5431|5437|5431|5437|5431|0
1640156800000|2021-12-22 07:06:40|5436.5|5430.5|5436|5430|5436.5|5430.5|5436|5430|1
1640156810000|2021-12-22 07:06:50|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1640156820000|2021-12-22 07:07:00|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|0
1640156850000|2021-12-22 07:07:30|5438.3|5432.3|5437|5431|5438.3|5432.3|5437|5431|0
1640156880000|2021-12-22 07:08:00|5436.9|5430.9|5436.5|5430.5|5436.9|5430.9|5436.5|5430.5|0
1640156920000|2021-12-22 07:08:40|5436.4|5430.4|5435|5429|5436.4|5430.4|5435|5429|0
1640156930000|2021-12-22 07:08:50|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1640156940000|2021-12-22 07:09:00|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435.4|5429.4|0
1640156950000|2021-12-22 07:09:10|5435|5429|5435|5429|5435|5429|5435|5429|0
1640156970000|2021-12-22 07:09:30|5435.8|5429.8|5435.4|5429.4|5435.8|5429.8|5435.4|5429.4|0
1640157030000|2021-12-22 07:10:30|5435.5|5429.5|5436.8|5430.8|5436.8|5430.8|5435.5|5429.5|0
1640157060000|2021-12-22 07:11:00|5437.3|5431.3|5437.4|5431.4|5437.4|5431.4|5437.3|5431.3|0
1640157080000|2021-12-22 07:11:20|5437.8|5431.8|5437.9|5431.9|5438.3|5432.3|5437.8|5431.8|0
1640157090000|2021-12-22 07:11:30|5437.8|5431.8|5437|5431|5437.8|5431.8|5437|5431|0
1640157140000|2021-12-22 07:12:20|5440.8|5434.8|5441.4|5435.4|5441.4|5435.4|5440.8|5434.8|2
1640157200000|2021-12-22 07:13:20|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|0
1640157210000|2021-12-22 07:13:30|5444.4|5438.4|5444.9|5438.9|5444.9|5438.9|5444.4|5438.4|0
1640157240000|2021-12-22 07:14:00|5443.9|5437.9|5443|5437|5444.3|5438.3|5443|5437|0
1640157250000|2021-12-22 07:14:10|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|0
1640157260000|2021-12-22 07:14:20|5443|5437|5443|5437|5443.8|5437.8|5443|5437|0
1640157270000|2021-12-22 07:14:30|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1640157290000|2021-12-22 07:14:50|5443|5437|5443.5|5437.5|5443.5|5437.5|5443|5437|0
1640157300000|2021-12-22 07:15:00|5443|5437|5443|5437|5443.8|5437.8|5443|5437|1
1640157310000|2021-12-22 07:15:10|5443.4|5437.4|5443|5437|5443.4|5437.4|5443|5437|0
1640157330000|2021-12-22 07:15:30|5444.4|5438.4|5446.9|5440.9|5447.3|5441.3|5444.4|5438.4|9
1640157340000|2021-12-22 07:15:40|5447.4|5441.4|5447.3|5441.3|5447.8|5441.8|5447.3|5441.3|2
1640157350000|2021-12-22 07:15:50|5446.9|5440.9|5447.3|5441.3|5447.3|5441.3|5446.8|5440.8|1
1640157360000|2021-12-22 07:16:00|5446.9|5440.9|5447.3|5441.3|5447.3|5441.3|5446.9|5440.9|0
1640157420000|2021-12-22 07:17:00|5446.9|5440.9|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|0
1640157440000|2021-12-22 07:17:20|||||||||1
1640157450000|2021-12-22 07:17:30|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|0
1640157460000|2021-12-22 07:17:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640157470000|2021-12-22 07:17:50|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|1
1640157480000|2021-12-22 07:18:00|5446|5440|5446.9|5440.9|5446.9|5440.9|5446|5440|0
1640157510000|2021-12-22 07:18:30|5446.8|5440.8|5446.4|5440.4|5446.8|5440.8|5446.4|5440.4|0
1640157540000|2021-12-22 07:19:00|5446.8|5440.8|5446.9|5440.9|5447.4|5441.4|5446.8|5440.8|1
1640157570000|2021-12-22 07:19:30|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|0
1640157620000|2021-12-22 07:20:20|5447.3|5441.3|5446.9|5440.9|5447.3|5441.3|5446.9|5440.9|0
1640157640000|2021-12-22 07:20:40|5446.8|5440.8|5446.4|5440.4|5446.8|5440.8|5446.4|5440.4|0
1640157690000|2021-12-22 07:21:30|5446|5440|5443.4|5437.4|5446|5440|5443.4|5437.4|1
1640157700000|2021-12-22 07:21:40|5443.3|5437.3|5442.9|5436.9|5443.3|5437.3|5442.9|5436.9|0
1640157710000|2021-12-22 07:21:50|||||||||2
1640157720000|2021-12-22 07:22:00|5443|5437|5443.5|5437.5|5443.9|5437.9|5443|5437|2
1640157740000|2021-12-22 07:22:20|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443|5437|0
1640157750000|2021-12-22 07:22:30|5444.8|5438.8|5443.8|5437.8|5444.8|5438.8|5443.5|5437.5|1
1640157760000|2021-12-22 07:22:40|5443|5437|5443|5437|5443|5437|5443|5437|0
1640157770000|2021-12-22 07:22:50|5442.9|5436.9|5442|5436|5442.9|5436.9|5442|5436|0
1640157830000|2021-12-22 07:23:50|5442.4|5436.4|5443.8|5437.8|5443.8|5437.8|5442.4|5436.4|0
1640157840000|2021-12-22 07:24:00|5443|5437|5443|5437|5443.4|5437.4|5443|5437|0
1640157880000|2021-12-22 07:24:40|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1640157900000|2021-12-22 07:25:00|5443|5437|5443.4|5437.4|5443.4|5437.4|5443|5437|1
1640157910000|2021-12-22 07:25:10|5443.8|5437.8|5443|5437|5443.8|5437.8|5443|5437|0
1640157920000|2021-12-22 07:25:20|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1640157930000|2021-12-22 07:25:30|5443|5437|5443.4|5437.4|5443.4|5437.4|5443|5437|0
1640157990000|2021-12-22 07:26:30|5443|5437|5443|5437|5443|5437|5443|5437|0
1640158060000|2021-12-22 07:27:40|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1640158080000|2021-12-22 07:28:00|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1640158100000|2021-12-22 07:28:20|5444.7|5438.7|5444.3|5438.3|5444.7|5438.7|5444.3|5438.3|0
1640158110000|2021-12-22 07:28:30|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.4|5439.4|1
1640158120000|2021-12-22 07:28:40|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640158130000|2021-12-22 07:28:50|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640158140000|2021-12-22 07:29:00|5446.4|5440.4|5446.5|5440.5|5447|5441|5445.9|5439.9|1
1640158150000|2021-12-22 07:29:10|5446.4|5440.4|5446.8|5440.8|5446.8|5440.8|5446|5440|0
1640158160000|2021-12-22 07:29:20|5446|5440|5446|5440|5446|5440|5446|5440|0
1640158170000|2021-12-22 07:29:30|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640158190000|2021-12-22 07:29:50|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|1
1640158200000|2021-12-22 07:30:00|5447.9|5441.9|5447.5|5441.5|5447.9|5441.9|5447.5|5441.5|0
1640158210000|2021-12-22 07:30:10|5446.5|5440.5|5446|5440|5446.5|5440.5|5446|5440|3
1640158250000|2021-12-22 07:30:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1640158260000|2021-12-22 07:31:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|1
1640158300000|2021-12-22 07:31:40|5445.5|5439.5|5445.5|5439.5|5445.9|5439.9|5445.5|5439.5|0
1640158310000|2021-12-22 07:31:50|5446.8|5440.8|5446.4|5440.4|5446.8|5440.8|5446|5440|0
1640158320000|2021-12-22 07:32:00|5446|5440|5446|5440|5446.4|5440.4|5445.5|5439.5|1
1640158350000|2021-12-22 07:32:30|5445.5|5439.5|5445.9|5439.9|5445.9|5439.9|5445.5|5439.5|0
1640158360000|2021-12-22 07:32:40|5445.8|5439.8|5445.4|5439.4|5445.8|5439.8|5445.4|5439.4|0
1640158370000|2021-12-22 07:32:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|1
1640158380000|2021-12-22 07:33:00|5445.4|5439.4|5445.5|5439.5|5445.5|5439.5|5445.4|5439.4|0
1640158400000|2021-12-22 07:33:20|5446.5|5440.5|5446|5440|5446.9|5440.9|5446|5440|0
1640158410000|2021-12-22 07:33:30|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1640158430000|2021-12-22 07:33:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1640158440000|2021-12-22 07:34:00|5445.5|5439.5|5446.5|5440.5|5446.9|5440.9|5445.5|5439.5|1
1640158490000|2021-12-22 07:34:50|5446|5440|5446|5440|5446|5440|5446|5440|1
1640158500000|2021-12-22 07:35:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640158510000|2021-12-22 07:35:10|5446.5|5440.5|5446.4|5440.4|5446.5|5440.5|5446.4|5440.4|0
1640158520000|2021-12-22 07:35:20|5446|5440|5446|5440|5446|5440|5446|5440|0
1640158530000|2021-12-22 07:35:30|5447|5441|5446.9|5440.9|5447|5441|5446.9|5440.9|0
1640158540000|2021-12-22 07:35:40|5446.5|5440.5|5446|5440|5446.5|5440.5|5446|5440|1
1640158550000|2021-12-22 07:35:50|5446.4|5440.4|5445.5|5439.5|5446.4|5440.4|5445|5439|3
1640158560000|2021-12-22 07:36:00|5445.9|5439.9|5446|5440|5446|5440|5445.9|5439.9|1
1640158600000|2021-12-22 07:36:40|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|0
1640158610000|2021-12-22 07:36:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1640158630000|2021-12-22 07:37:10|5445|5439|5445|5439|5445|5439|5445|5439|1
1640158640000|2021-12-22 07:37:20|5444.9|5438.9|5444.5|5438.5|5444.9|5438.9|5444.5|5438.5|0
1640158670000|2021-12-22 07:37:50|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|1
1640158690000|2021-12-22 07:38:10|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.4|5438.4|0
1640158730000|2021-12-22 07:38:50|5444|5438|5444.5|5438.5|5444.9|5438.9|5444|5438|0
1640158740000|2021-12-22 07:39:00|5444.4|5438.4|5444.5|5438.5|5444.5|5438.5|5444.4|5438.4|0
1640158760000|2021-12-22 07:39:20|5444.9|5438.9|5444.9|5438.9|5445.4|5439.4|5444.9|5438.9|0
1640158770000|2021-12-22 07:39:30|5445.3|5439.3|5445.4|5439.4|5445.4|5439.4|5445.3|5439.3|0
1640158780000|2021-12-22 07:39:40|5445|5439|5444.4|5438.4|5445|5439|5444.4|5438.4|0
1640158790000|2021-12-22 07:39:50|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640158810000|2021-12-22 07:40:10|5444.5|5438.5|5444.9|5438.9|5444.9|5438.9|5444|5438|0
1640158840000|2021-12-22 07:40:40|5444.5|5438.5|5444.9|5438.9|5444.9|5438.9|5444.5|5438.5|0
1640158850000|2021-12-22 07:40:50|5444.5|5438.5|5444.5|5438.5|5444.9|5438.9|5444.5|5438.5|0
1640158860000|2021-12-22 07:41:00|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5444|5438|0
1640158870000|2021-12-22 07:41:10|5444.5|5438.5|5444.4|5438.4|5445|5439|5444.4|5438.4|3
1640158890000|2021-12-22 07:41:30|5444|5438|5441|5435|5445.4|5439.4|5441|5435|8
1640158910000|2021-12-22 07:41:50|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1640158920000|2021-12-22 07:42:00|5440|5434|5440.5|5434.5|5440.5|5434.5|5440|5434|1
1640158930000|2021-12-22 07:42:10|5441|5435|5441|5435|5441|5435|5440.5|5434.5|2
1640158940000|2021-12-22 07:42:20|5441.9|5435.9|5440|5434|5441.9|5435.9|5440|5434|0
1640158950000|2021-12-22 07:42:30|5440.4|5434.4|5439|5433|5440.9|5434.9|5439|5433|1
1640158970000|2021-12-22 07:42:50|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|0
1640158980000|2021-12-22 07:43:00|5436.9|5430.9|5436.4|5430.4|5437|5431|5435.9|5429.9|2
1640158990000|2021-12-22 07:43:10|5436|5430|5436|5430|5436|5430|5436|5430|1
1640159070000|2021-12-22 07:44:30|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1640159090000|2021-12-22 07:44:50|5436.3|5430.3|5436.5|5430.5|5436.5|5430.5|5436.3|5430.3|0
1640159100000|2021-12-22 07:45:00|5437.4|5431.4|5437|5431|5437.4|5431.4|5437|5431|1
1640159110000|2021-12-22 07:45:10|5436.5|5430.5|5437|5431|5437|5431|5436.5|5430.5|0
1640159120000|2021-12-22 07:45:20|5436.9|5430.9|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|0
1640159130000|2021-12-22 07:45:30|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|0
1640159140000|2021-12-22 07:45:40|5436.3|5430.3|5434|5428|5436.3|5430.3|5434|5428|2
1640159150000|2021-12-22 07:45:50|5434.4|5428.4|5434|5428|5434.4|5428.4|5434|5428|1
1640159160000|2021-12-22 07:46:00|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|0
1640159170000|2021-12-22 07:46:10|5433.9|5427.9|5433.5|5427.5|5433.9|5427.9|5433.5|5427.5|0
1640159190000|2021-12-22 07:46:30|5433.4|5427.4|5433.5|5427.5|5433.5|5427.5|5433.4|5427.4|0
1640159220000|2021-12-22 07:47:00|5434|5428|5434|5428|5434|5428|5434|5428|1
1640159270000|2021-12-22 07:47:50|5433.9|5427.9|5434|5428|5434|5428|5433.9|5427.9|0
1640159280000|2021-12-22 07:48:00|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1640159290000|2021-12-22 07:48:10|5434|5428|5434|5428|5434|5428|5434|5428|0
1640159320000|2021-12-22 07:48:40|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1640159340000|2021-12-22 07:49:00|5435.4|5429.4|5436|5430|5436.4|5430.4|5435.4|5429.4|1
1640159400000|2021-12-22 07:50:00|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435.4|5429.4|0
1640159450000|2021-12-22 07:50:50|5435.9|5429.9|5436.8|5430.8|5436.8|5430.8|5435.9|5429.9|0
1640159470000|2021-12-22 07:51:10|5437|5431|5437|5431|5437.5|5431.5|5437|5431|3
1640159520000|2021-12-22 07:52:00|5436.9|5430.9|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|0
1640159530000|2021-12-22 07:52:10|5436.3|5430.3|5435.5|5429.5|5436.3|5430.3|5435.5|5429.5|0
1640159540000|2021-12-22 07:52:20|||||||||2
1640159570000|2021-12-22 07:52:50|5435|5429|5434.5|5428.5|5435|5429|5434.5|5428.5|0
1640159580000|2021-12-22 07:53:00|5434.4|5428.4|5434.5|5428.5|5434.5|5428.5|5434.4|5428.4|0
1640159600000|2021-12-22 07:53:20|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|2
1640159640000|2021-12-22 07:54:00|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|0
1640159660000|2021-12-22 07:54:20|5436.4|5430.4|5434.9|5428.9|5436.4|5430.4|5434.9|5428.9|0
1640159680000|2021-12-22 07:54:40|5434.5|5428.5|5433.5|5427.5|5434.5|5428.5|5433.5|5427.5|1
1640159700000|2021-12-22 07:55:00|5434.8|5428.8|5434|5428|5434.9|5428.9|5434|5428|0
1640159710000|2021-12-22 07:55:10|5434.8|5428.8|5434.4|5428.4|5434.8|5428.8|5434.4|5428.4|0
1640159740000|2021-12-22 07:55:40|5434|5428|5434|5428|5434|5428|5434|5428|0
1640159760000|2021-12-22 07:56:00|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1640159800000|2021-12-22 07:56:40|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1640159810000|2021-12-22 07:56:50|5434|5428|5434|5428|5434|5428|5434|5428|0
1640159840000|2021-12-22 07:57:20|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|1
1640159850000|2021-12-22 07:57:30|5433.5|5427.5|5434.8|5428.8|5434.8|5428.8|5433.5|5427.5|0
1640159860000|2021-12-22 07:57:40|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1640159940000|2021-12-22 07:59:00|5434.8|5428.8|5437.4|5431.4|5437.8|5431.8|5434.8|5428.8|1
1640159960000|2021-12-22 07:59:20|5437|5431|5437|5431|5437|5431|5437|5431|0
1640159970000|2021-12-22 07:59:30|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435|5429|2
1640159980000|2021-12-22 07:59:40|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1640159990000|2021-12-22 07:59:50|5435.4|5429.4|5433.4|5427.4|5435.4|5429.4|5433.4|5427.4|2
1640160000000|2021-12-22 08:00:00|5433.5|5427.5|5431.5|5425.5|5434|5428|5431|5425|1
1640160010000|2021-12-22 08:00:10|5431|5425|5431.4|5425.4|5431.5|5425.5|5431|5425|1
1640160020000|2021-12-22 08:00:20|5431|5425|5430|5424|5431.9|5425.9|5430|5424|4
1640160040000|2021-12-22 08:00:40|5430.4|5424.4|5429.5|5423.5|5430.4|5424.4|5429.5|5423.5|0
1640160060000|2021-12-22 08:01:00|5429|5423|5429|5423|5429|5423|5429|5423|1
1640160070000|2021-12-22 08:01:10|5429.9|5423.9|5429.5|5423.5|5429.9|5423.9|5429.5|5423.5|0
1640160080000|2021-12-22 08:01:20|5429.4|5423.4|5430.3|5424.3|5430.3|5424.3|5429.4|5423.4|0
1640160090000|2021-12-22 08:01:30|5429.5|5423.5|5429.4|5423.4|5429.5|5423.5|5429.4|5423.4|0
1640160110000|2021-12-22 08:01:50|5429.5|5423.5|5430.8|5424.8|5430.8|5424.8|5429.5|5423.5|2
1640160120000|2021-12-22 08:02:00|5431.4|5425.4|5431.4|5425.4|5431.8|5425.8|5431.4|5425.4|0
1640160130000|2021-12-22 08:02:10|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|5430.9|5424.9|0
1640160140000|2021-12-22 08:02:20|5431|5425|5429.5|5423.5|5431.4|5425.4|5429.5|5423.5|0
1640160150000|2021-12-22 08:02:30|5429|5423|5429.5|5423.5|5429.5|5423.5|5429|5423|0
1640160180000|2021-12-22 08:03:00|5429.9|5423.9|5429.9|5423.9|5430.3|5424.3|5429.9|5423.9|0
1640160190000|2021-12-22 08:03:10|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5428.5|5422.5|0
1640160230000|2021-12-22 08:03:50|5428.4|5422.4|5428|5422|5428.4|5422.4|5428|5422|0
1640160240000|2021-12-22 08:04:00|5430.8|5424.8|5432|5426|5432.5|5426.5|5430.4|5424.4|0
1640160250000|2021-12-22 08:04:10|5431.5|5425.5|5430.5|5424.5|5431.9|5425.9|5430.5|5424.5|0
1640160260000|2021-12-22 08:04:20|5430.9|5424.9|5429.3|5423.3|5430.9|5424.9|5428.9|5422.9|1
1640160280000|2021-12-22 08:04:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640160290000|2021-12-22 08:04:50|5428|5422|5428.3|5422.3|5428.4|5422.4|5427.9|5421.9|1
1640160300000|2021-12-22 08:05:00|5427.9|5421.9|5426.8|5420.8|5427.9|5421.9|5426.8|5420.8|0
1640160310000|2021-12-22 08:05:10|5426.9|5420.9|5427.5|5421.5|5428|5422|5426.9|5420.9|1
1640160320000|2021-12-22 08:05:20|5428|5422|5428.8|5422.8|5429.3|5423.3|5427.9|5421.9|1
1640160330000|2021-12-22 08:05:30|5432|5426|5432|5426|5432|5426|5432|5426|1
1640160340000|2021-12-22 08:05:40|5432.5|5426.5|5432.5|5426.5|5433|5427|5432|5426|0
1640160350000|2021-12-22 08:05:50|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1640160360000|2021-12-22 08:06:00|5432.4|5426.4|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|1
1640160370000|2021-12-22 08:06:10|5431.4|5425.4|5431.9|5425.9|5431.9|5425.9|5430.9|5424.9|0
1640160380000|2021-12-22 08:06:20|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|0
1640160390000|2021-12-22 08:06:30|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1640160400000|2021-12-22 08:06:40|5431.3|5425.3|5430.9|5424.9|5431.3|5425.3|5430.9|5424.9|0
1640160410000|2021-12-22 08:06:50|5431.3|5425.3|5431.9|5425.9|5431.9|5425.9|5431.3|5425.3|1
1640160420000|2021-12-22 08:07:00|5432.8|5426.8|5432|5426|5432.8|5426.8|5432|5426|0
1640160430000|2021-12-22 08:07:10|5432.4|5426.4|5432.4|5426.4|5432.8|5426.8|5432|5426|0
1640160440000|2021-12-22 08:07:20|5431.9|5425.9|5428.9|5422.9|5431.9|5425.9|5428.9|5422.9|7
1640160450000|2021-12-22 08:07:30|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640160470000|2021-12-22 08:07:50|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5428.9|5422.9|0
1640160480000|2021-12-22 08:08:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640160490000|2021-12-22 08:08:10|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1640160500000|2021-12-22 08:08:20|5428.9|5422.9|5429.3|5423.3|5429.3|5423.3|5428.9|5422.9|0
1640160510000|2021-12-22 08:08:30|5426.9|5420.9|5427.4|5421.4|5427.4|5421.4|5426.9|5420.9|0
1640160540000|2021-12-22 08:09:00|5429.9|5423.9|5430.8|5424.8|5430.8|5424.8|5429.5|5423.5|1
1640160560000|2021-12-22 08:09:20|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|4
1640160570000|2021-12-22 08:09:30|5429.3|5423.3|5428.3|5422.3|5429.3|5423.3|5427.9|5421.9|0
1640160580000|2021-12-22 08:09:40|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|1
1640160590000|2021-12-22 08:09:50|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1640160600000|2021-12-22 08:10:00|5428.9|5422.9|5427.5|5421.5|5428.9|5422.9|5427.5|5421.5|2
1640160610000|2021-12-22 08:10:10|5427.4|5421.4|5426.8|5420.8|5427.5|5421.5|5426.8|5420.8|0
1640160620000|2021-12-22 08:10:20|5427.5|5421.5|5427.5|5421.5|5427.9|5421.9|5427.5|5421.5|0
1640160640000|2021-12-22 08:10:40|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|1
1640160660000|2021-12-22 08:11:00|5427|5421|5427.3|5421.3|5428.4|5422.4|5426.9|5420.9|0
1640160670000|2021-12-22 08:11:10|5426.9|5420.9|5427.4|5421.4|5427.4|5421.4|5426.9|5420.9|0
1640160680000|2021-12-22 08:11:20|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|0
1640160690000|2021-12-22 08:11:30|5427.4|5421.4|5428.9|5422.9|5428.9|5422.9|5427.4|5421.4|2
1640160700000|2021-12-22 08:11:40|5429|5423|5429.9|5423.9|5430.3|5424.3|5429|5423|0
1640160710000|2021-12-22 08:11:50|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|0
1640160720000|2021-12-22 08:12:00|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|2
1640160730000|2021-12-22 08:12:10|5432.3|5426.3|5430.4|5424.4|5432.3|5426.3|5430.4|5424.4|0
1640160740000|2021-12-22 08:12:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|1
1640160750000|2021-12-22 08:12:30|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|1
1640160770000|2021-12-22 08:12:50|5432.3|5426.3|5436.4|5430.4|5436.4|5430.4|5432.3|5426.3|1
1640160780000|2021-12-22 08:13:00|5436.5|5430.5|5438.8|5432.8|5438.8|5432.8|5436.5|5430.5|0
1640160790000|2021-12-22 08:13:10|5437.8|5431.8|5436.4|5430.4|5437.8|5431.8|5436.4|5430.4|0
1640160800000|2021-12-22 08:13:20|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436.3|5430.3|0
1640160810000|2021-12-22 08:13:30|5436|5430|5434.4|5428.4|5436|5430|5434.4|5428.4|0
1640160820000|2021-12-22 08:13:40|5434|5428|5434|5428|5434|5428|5434|5428|0
1640160830000|2021-12-22 08:13:50|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1640160840000|2021-12-22 08:14:00|5435.9|5429.9|5435|5429|5435.9|5429.9|5435|5429|0
1640160850000|2021-12-22 08:14:10|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1640160880000|2021-12-22 08:14:40|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1640160920000|2021-12-22 08:15:20|5436.2|5430.2|5435.8|5429.8|5436.2|5430.2|5435.8|5429.8|0
1640160950000|2021-12-22 08:15:50|5435.4|5429.4|5434.9|5428.9|5435.4|5429.4|5434.9|5428.9|1
1640160960000|2021-12-22 08:16:00|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|0
1640160970000|2021-12-22 08:16:10|5434.7|5428.7|5434.3|5428.3|5434.7|5428.7|5434.3|5428.3|0
1640161010000|2021-12-22 08:16:50|5434.8|5428.8|5435.3|5429.3|5435.3|5429.3|5434|5428|2
1640161040000|2021-12-22 08:17:20|5438.3|5432.3|5437.9|5431.9|5438.3|5432.3|5437.9|5431.9|4
1640161060000|2021-12-22 08:17:40|5437.8|5431.8|5436.4|5430.4|5437.8|5431.8|5436.4|5430.4|0
1640161070000|2021-12-22 08:17:50|5436.5|5430.5|5436|5430|5437.8|5431.8|5435.9|5429.9|0
1640161080000|2021-12-22 08:18:00|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1640161100000|2021-12-22 08:18:20|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640161130000|2021-12-22 08:18:50|5435.5|5429.5|5436.5|5430.5|5436.5|5430.5|5435.5|5429.5|0
1640161140000|2021-12-22 08:19:00|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1640161160000|2021-12-22 08:19:20|5437.9|5431.9|5437.9|5431.9|5438.3|5432.3|5436.9|5430.9|0
1640161170000|2021-12-22 08:19:30|5436.9|5430.9|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|0
1640161200000|2021-12-22 08:20:00|5436|5430|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|3
1640161210000|2021-12-22 08:20:10|5436|5430|5434.5|5428.5|5436|5430|5434.5|5428.5|0
1640161220000|2021-12-22 08:20:20|5434|5428|5432.4|5426.4|5434|5428|5432.4|5426.4|1
1640161240000|2021-12-22 08:20:40|5432.5|5426.5|5433.5|5427.5|5433.9|5427.9|5432.5|5426.5|2
1640161250000|2021-12-22 08:20:50|5433.9|5427.9|5432.8|5426.8|5433.9|5427.9|5432|5426|0
1640161260000|2021-12-22 08:21:00|5432.9|5426.9|5433|5427|5433|5427|5432.5|5426.5|0
1640161270000|2021-12-22 08:21:10|5432.5|5426.5|5431.8|5425.8|5432.5|5426.5|5430.8|5424.8|0
1640161280000|2021-12-22 08:21:20|5431.9|5425.9|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|0
1640161290000|2021-12-22 08:21:30|5432.4|5426.4|5431|5425|5432.4|5426.4|5431|5425|0
1640161300000|2021-12-22 08:21:40|5432|5426|5432|5426|5432|5426|5432|5426|0
1640161330000|2021-12-22 08:22:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640161340000|2021-12-22 08:22:20|5431.4|5425.4|5430.9|5424.9|5431.4|5425.4|5430.5|5424.5|0
1640161350000|2021-12-22 08:22:30|5430.8|5424.8|5432|5426|5432|5426|5430.8|5424.8|1
1640161390000|2021-12-22 08:23:10|5431.9|5425.9|5431|5425|5431.9|5425.9|5431|5425|0
1640161400000|2021-12-22 08:23:20|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1640161410000|2021-12-22 08:23:30|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640161420000|2021-12-22 08:23:40|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|1
1640161430000|2021-12-22 08:23:50|5432|5426|5431.5|5425.5|5432|5426|5431.5|5425.5|0
1640161440000|2021-12-22 08:24:00|5430|5424|5429.9|5423.9|5430.5|5424.5|5429.9|5423.9|1
1640161460000|2021-12-22 08:24:20|5429.4|5423.4|5429.9|5423.9|5430|5424|5429.4|5423.4|0
1640161490000|2021-12-22 08:24:50|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|0
1640161500000|2021-12-22 08:25:00|5429.5|5423.5|5428.5|5422.5|5429.5|5423.5|5428.5|5422.5|0
1640161510000|2021-12-22 08:25:10|5429|5423|5429|5423|5429|5423|5429|5423|0
1640161520000|2021-12-22 08:25:20|5429.9|5423.9|5429.5|5423.5|5429.9|5423.9|5429.5|5423.5|2
1640161530000|2021-12-22 08:25:30|5429|5423|5429|5423|5429|5423|5429|5423|2
1640161540000|2021-12-22 08:25:40|5429.5|5423.5|5429|5423|5429.5|5423.5|5429|5423|0
1640161570000|2021-12-22 08:26:10|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|0
1640161580000|2021-12-22 08:26:20|5429|5423|5429.4|5423.4|5429.4|5423.4|5429|5423|0
1640161600000|2021-12-22 08:26:40|5429.5|5423.5|5431.9|5425.9|5432.8|5426.8|5429.5|5423.5|0
1640161610000|2021-12-22 08:26:50|5431|5425|5429.9|5423.9|5431|5425|5429.5|5423.5|0
1640161620000|2021-12-22 08:27:00|5429.4|5423.4|5430|5424|5430|5424|5429.4|5423.4|4
1640161670000|2021-12-22 08:27:50|5429.9|5423.9|5430|5424|5430|5424|5429.5|5423.5|0
1640161740000|2021-12-22 08:29:00|5430.1|5424.1|5431|5425|5431|5425|5430.1|5424.1|0
1640161750000|2021-12-22 08:29:10|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640161780000|2021-12-22 08:29:40|5431.5|5425.5|5432|5426|5432.4|5426.4|5431.5|5425.5|0
1640161800000|2021-12-22 08:30:00|5431.9|5425.9|5429.5|5423.5|5431.9|5425.9|5429.5|5423.5|1
1640161850000|2021-12-22 08:30:50|5429|5423|5429|5423|5429|5423|5429|5423|1
1640161860000|2021-12-22 08:31:00|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1640161870000|2021-12-22 08:31:10|5428|5422|5428.5|5422.5|5428.5|5422.5|5428|5422|0
1640161920000|2021-12-22 08:32:00|5428.6|5422.6|5429|5423|5429.5|5423.5|5428.6|5422.6|0
1640161960000|2021-12-22 08:32:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1640161980000|2021-12-22 08:33:00|5428|5422|5429|5423|5429|5423|5428|5422|0
1640161990000|2021-12-22 08:33:10|5429.5|5423.5|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1640162020000|2021-12-22 08:33:40|5429.4|5423.4|5429|5423|5429.4|5423.4|5429|5423|0
1640162050000|2021-12-22 08:34:10|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1640162060000|2021-12-22 08:34:20|5428|5422|5429.5|5423.5|5429.5|5423.5|5428|5422|0
1640162080000|2021-12-22 08:34:40|5429.9|5423.9|5431.8|5425.8|5431.8|5425.8|5429.9|5423.9|0
1640162100000|2021-12-22 08:35:00|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.1|5425.1|0
1640162110000|2021-12-22 08:35:10|5431.3|5425.3|5430.9|5424.9|5431.3|5425.3|5430.9|5424.9|0
1640162120000|2021-12-22 08:35:20|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|0
1640162130000|2021-12-22 08:35:30|5430.9|5424.9|5430.4|5424.4|5430.9|5424.9|5430.4|5424.4|0
1640162140000|2021-12-22 08:35:40|5430|5424|5430|5424|5430|5424|5430|5424|0
1640162160000|2021-12-22 08:36:00|5429.6|5423.6|5429|5423|5429.6|5423.6|5429|5423|0
1640162170000|2021-12-22 08:36:10|5428.9|5422.9|5428.1|5422.1|5428.9|5422.9|5428.1|5422.1|0
1640162190000|2021-12-22 08:36:30|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1640162210000|2021-12-22 08:36:50|5431.9|5425.9|5431.9|5425.9|5432.4|5426.4|5431.4|5425.4|0
1640162270000|2021-12-22 08:37:50|5432|5426|5431.4|5425.4|5432.4|5426.4|5431.4|5425.4|0
1640162280000|2021-12-22 08:38:00|5431|5425|5429.4|5423.4|5431|5425|5429.4|5423.4|0
1640162320000|2021-12-22 08:38:40|5429.3|5423.3|5430.4|5424.4|5430.4|5424.4|5429.3|5423.3|0
1640162330000|2021-12-22 08:38:50|5430.1|5424.1|5429.5|5423.5|5430.3|5424.3|5429.5|5423.5|0
1640162350000|2021-12-22 08:39:10|5429|5423|5429|5423|5429|5423|5429|5423|0
1640162370000|2021-12-22 08:39:30|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1640162380000|2021-12-22 08:39:40|5430.4|5424.4|5430.3|5424.3|5430.4|5424.4|5430.3|5424.3|0
1640162390000|2021-12-22 08:39:50|5429.9|5423.9|5429|5423|5429.9|5423.9|5429|5423|0
1640162410000|2021-12-22 08:40:10|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1640162450000|2021-12-22 08:40:50|5429|5423|5429.4|5423.4|5429.5|5423.5|5429|5423|0
1640162460000|2021-12-22 08:41:00|5429|5423|5429.5|5423.5|5429.5|5423.5|5429|5423|0
1640162480000|2021-12-22 08:41:20|5429.4|5423.4|5428.5|5422.5|5429.4|5423.4|5428.5|5422.5|0
1640162510000|2021-12-22 08:41:50|5428.6|5422.6|5429|5423|5429|5423|5428.6|5422.6|0
1640162520000|2021-12-22 08:42:00|5428.9|5422.9|5428.5|5422.5|5428.9|5422.9|5428.5|5422.5|0
1640162530000|2021-12-22 08:42:10|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|0
1640162540000|2021-12-22 08:42:20|5430.3|5424.3|5429.9|5423.9|5430.3|5424.3|5429.5|5423.5|0
1640162550000|2021-12-22 08:42:30|5429.5|5423.5|5430.4|5424.4|5430.4|5424.4|5429|5423|0
1640162560000|2021-12-22 08:42:40|5430|5424|5430|5424|5430|5424|5430|5424|0
1640162570000|2021-12-22 08:42:50|5429.8|5423.8|5429|5423|5429.8|5423.8|5429|5423|0
1640162590000|2021-12-22 08:43:10|5428.5|5422.5|5428|5422|5428.5|5422.5|5428|5422|0
1640162630000|2021-12-22 08:43:50|5429.4|5423.4|5429|5423|5429.9|5423.9|5429|5423|0
1640162660000|2021-12-22 08:44:20|5429.4|5423.4|5428.9|5422.9|5429.4|5423.4|5428.5|5422.5|0
1640162670000|2021-12-22 08:44:30|5428.5|5422.5|5428.5|5422.5|5428.9|5422.9|5428.5|5422.5|0
1640162690000|2021-12-22 08:44:50|||||||||2
1640162700000|2021-12-22 08:45:00|5428|5422|5428|5422|5428|5422|5428|5422|2
1640162750000|2021-12-22 08:45:50|||||||||1
1640162760000|2021-12-22 08:46:00|||||||||1
1640162810000|2021-12-22 08:46:50|5425|5419|5423.5|5417.5|5425|5419|5423.5|5417.5|6
1640162820000|2021-12-22 08:47:00|5423|5417|5423.9|5417.9|5423.9|5417.9|5423|5417|0
1640162830000|2021-12-22 08:47:10|5424.9|5418.9|5425.5|5419.5|5425.5|5419.5|5424.9|5418.9|0
1640162840000|2021-12-22 08:47:20|5426|5420|5426.9|5420.9|5426.9|5420.9|5426|5420|0
1640162850000|2021-12-22 08:47:30|5428.9|5422.9|5429.9|5423.9|5430.8|5424.8|5428.9|5422.9|1
1640162860000|2021-12-22 08:47:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640162870000|2021-12-22 08:47:50|5429.4|5423.4|5429.5|5423.5|5429.9|5423.9|5429.4|5423.4|0
1640162880000|2021-12-22 08:48:00|5429.9|5423.9|5430|5424|5430|5424|5429.4|5423.4|0
1640162900000|2021-12-22 08:48:20|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|0
1640162920000|2021-12-22 08:48:40|5431.9|5425.9|5431.5|5425.5|5431.9|5425.9|5431.5|5425.5|1
1640162940000|2021-12-22 08:49:00|5431.9|5425.9|5432.9|5426.9|5432.9|5426.9|5431.9|5425.9|0
1640162950000|2021-12-22 08:49:10|5433.4|5427.4|5432.9|5426.9|5433.4|5427.4|5432.9|5426.9|1
1640162970000|2021-12-22 08:49:30|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|1
1640162980000|2021-12-22 08:49:40|5435|5429|5436.4|5430.4|5436.5|5430.5|5435|5429|0
1640162990000|2021-12-22 08:49:50|5436.5|5430.5|5440.8|5434.8|5440.8|5434.8|5436.5|5430.5|8
1640163000000|2021-12-22 08:50:00|5440.4|5434.4|5440.5|5434.5|5440.9|5434.9|5439.8|5433.8|0
1640163010000|2021-12-22 08:50:10|5440.4|5434.4|5440.3|5434.3|5440.4|5434.4|5440.3|5434.3|1
1640163020000|2021-12-22 08:50:20|5439.8|5433.8|5438.8|5432.8|5439.8|5433.8|5438.4|5432.4|0
1640163030000|2021-12-22 08:50:30|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|0
1640163040000|2021-12-22 08:50:40|5439.5|5433.5|5440|5434|5440.5|5434.5|5439.5|5433.5|0
1640163050000|2021-12-22 08:50:50|5439.9|5433.9|5439.5|5433.5|5439.9|5433.9|5439.5|5433.5|0
1640163060000|2021-12-22 08:51:00|5439.6|5433.6|5439.5|5433.5|5439.6|5433.6|5439.5|5433.5|1
1640163090000|2021-12-22 08:51:30|5439.4|5433.4|5439.5|5433.5|5439.5|5433.5|5439.4|5433.4|0
1640163120000|2021-12-22 08:52:00|5439.4|5433.4|5439|5433|5439.4|5433.4|5439|5433|0
1640163130000|2021-12-22 08:52:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.4|5433.4|0
1640163140000|2021-12-22 08:52:20|5439.9|5433.9|5440|5434|5440|5434|5439.9|5433.9|0
1640163150000|2021-12-22 08:52:30|5440.5|5434.5|5439.4|5433.4|5440.5|5434.5|5439.4|5433.4|0
1640163170000|2021-12-22 08:52:50|5439|5433|5439|5433|5439|5433|5439|5433|0
1640163180000|2021-12-22 08:53:00|5438|5432|5438|5432|5438|5432|5438|5432|0
1640163190000|2021-12-22 08:53:10|5438.8|5432.8|5438.5|5432.5|5439.5|5433.5|5438.5|5432.5|5
1640163200000|2021-12-22 08:53:20|5438.4|5432.4|5438|5432|5438.4|5432.4|5438|5432|0
1640163220000|2021-12-22 08:53:40|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|0
1640163230000|2021-12-22 08:53:50|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1640163240000|2021-12-22 08:54:00|5436.5|5430.5|5435.9|5429.9|5436.5|5430.5|5435.5|5429.5|0
1640163270000|2021-12-22 08:54:30|5438.4|5432.4|5438|5432|5438.4|5432.4|5438|5432|0
1640163280000|2021-12-22 08:54:40|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|0
1640163290000|2021-12-22 08:54:50|5438|5432|5438|5432|5438|5432|5438|5432|0
1640163300000|2021-12-22 08:55:00|5437.8|5431.8|5437|5431|5437.8|5431.8|5437|5431|0
1640163320000|2021-12-22 08:55:20|5437.5|5431.5|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1640163370000|2021-12-22 08:56:10|5437|5431|5437|5431|5437|5431|5437|5431|0
1640163390000|2021-12-22 08:56:30|5436.8|5430.8|5434.9|5428.9|5436.8|5430.8|5434.9|5428.9|13
1640163420000|2021-12-22 08:57:00|5435|5429|5435.4|5429.4|5435.4|5429.4|5435|5429|0
1640163440000|2021-12-22 08:57:20|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1640163480000|2021-12-22 08:58:00|5436.4|5430.4|5435.9|5429.9|5436.4|5430.4|5435.9|5429.9|0
1640163490000|2021-12-22 08:58:10|5435.8|5429.8|5435.4|5429.4|5435.8|5429.8|5435.4|5429.4|0
1640163500000|2021-12-22 08:58:20|5435.3|5429.3|5434.9|5428.9|5435.3|5429.3|5434.9|5428.9|0
1640163510000|2021-12-22 08:58:30|5435|5429|5435.9|5429.9|5435.9|5429.9|5435|5429|0
1640163520000|2021-12-22 08:58:40|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5435.4|5429.4|0
1640163530000|2021-12-22 08:58:50|5435.7|5429.7|5434.9|5428.9|5435.7|5429.7|5434.9|5428.9|0
1640163680000|2021-12-22 09:01:20|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640163710000|2021-12-22 09:01:50|5435.3|5429.3|5434.9|5428.9|5435.3|5429.3|5434.9|5428.9|0
1640163780000|2021-12-22 09:03:00|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1640163790000|2021-12-22 09:03:10|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640163800000|2021-12-22 09:03:20|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|0
1640163810000|2021-12-22 09:03:30|5434.9|5428.9|5429.4|5423.4|5434.9|5428.9|5429.4|5423.4|1
1640163820000|2021-12-22 09:03:40|5428.9|5422.9|5429.4|5423.4|5429.4|5423.4|5428.9|5422.9|0
1640163840000|2021-12-22 09:04:00|5429.3|5423.3|5429.5|5423.5|5430.9|5424.9|5429.3|5423.3|0
1640163860000|2021-12-22 09:04:20|5429.4|5423.4|5429.9|5423.9|5430.4|5424.4|5429.4|5423.4|0
1640163870000|2021-12-22 09:04:30|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|0
1640163890000|2021-12-22 09:04:50|5429.4|5423.4|5428.5|5422.5|5429.4|5423.4|5428.5|5422.5|0
1640163900000|2021-12-22 09:05:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640163930000|2021-12-22 09:05:30|5428.9|5422.9|5428|5422|5428.9|5422.9|5428|5422|0
1640163990000|2021-12-22 09:06:30|5427.6|5421.6|5425.4|5419.4|5427.6|5421.6|5425.3|5419.3|2
1640164000000|2021-12-22 09:06:40|5425.5|5419.5|5427.4|5421.4|5427.4|5421.4|5425.5|5419.5|0
1640164010000|2021-12-22 09:06:50|5427.3|5421.3|5425.4|5419.4|5427.3|5421.3|5425.4|5419.4|0
1640164020000|2021-12-22 09:07:00|5425.9|5419.9|5428.4|5422.4|5428.4|5422.4|5425.9|5419.9|0
1640164030000|2021-12-22 09:07:10|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.4|5422.4|0
1640164040000|2021-12-22 09:07:20|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1640164050000|2021-12-22 09:07:30|5428.8|5422.8|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|0
1640164080000|2021-12-22 09:08:00|5429.3|5423.3|5429.4|5423.4|5429.4|5423.4|5429.3|5423.3|0
1640164110000|2021-12-22 09:08:30|5429.8|5423.8|5429.9|5423.9|5429.9|5423.9|5429.8|5423.8|0
1640164120000|2021-12-22 09:08:40|5430.1|5424.1|5431.4|5425.4|5431.4|5425.4|5430.1|5424.1|0
1640164130000|2021-12-22 09:08:50|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1640164150000|2021-12-22 09:09:10|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640164160000|2021-12-22 09:09:20|5429.3|5423.3|5428.4|5422.4|5429.3|5423.3|5428.4|5422.4|0
1640164180000|2021-12-22 09:09:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640164190000|2021-12-22 09:09:50|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1640164230000|2021-12-22 09:10:30|5428.3|5422.3|5427.9|5421.9|5428.4|5422.4|5427.9|5421.9|0
1640164240000|2021-12-22 09:10:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1640164250000|2021-12-22 09:10:50|5428.5|5422.5|5428.9|5422.9|5428.9|5422.9|5428.4|5422.4|0
1640164280000|2021-12-22 09:11:20|5429.1|5423.1|5429|5423|5429.1|5423.1|5429|5423|0
1640164290000|2021-12-22 09:11:30|5429.1|5423.1|5429.9|5423.9|5429.9|5423.9|5429.1|5423.1|0
1640164310000|2021-12-22 09:11:50|5429.8|5423.8|5429.4|5423.4|5429.8|5423.8|5429.4|5423.4|0
1640164320000|2021-12-22 09:12:00|5429.3|5423.3|5428.4|5422.4|5429.3|5423.3|5428.4|5422.4|0
1640164330000|2021-12-22 09:12:10|5428.3|5422.3|5429.4|5423.4|5429.4|5423.4|5428.3|5422.3|0
1640164390000|2021-12-22 09:13:10|5428.4|5422.4|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|0
1640164400000|2021-12-22 09:13:20|5428.3|5422.3|5428.9|5422.9|5429.4|5423.4|5428.3|5422.3|0
1640164410000|2021-12-22 09:13:30|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1640164430000|2021-12-22 09:13:50|5429.3|5423.3|5428.9|5422.9|5429.3|5423.3|5428.4|5422.4|0
1640164440000|2021-12-22 09:14:00|5429|5423|5430|5424|5430.5|5424.5|5429|5423|0
1640164470000|2021-12-22 09:14:30|5429|5423|5430|5424|5430|5424|5429|5423|0
1640164480000|2021-12-22 09:14:40|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1640164490000|2021-12-22 09:14:50|5430.8|5424.8|5430|5424|5430.8|5424.8|5430|5424|0
1640164500000|2021-12-22 09:15:00|5429.9|5423.9|5429.5|5423.5|5429.9|5423.9|5429.5|5423.5|0
1640164510000|2021-12-22 09:15:10|5429|5423|5428.4|5422.4|5429.5|5423.5|5428.4|5422.4|0
1640164600000|2021-12-22 09:16:40|5428.8|5422.8|5428.9|5422.9|5428.9|5422.9|5428.8|5422.8|0
1640164610000|2021-12-22 09:16:50|5428.8|5422.8|5428.4|5422.4|5428.8|5422.8|5428.4|5422.4|0
1640164630000|2021-12-22 09:17:10|5428.3|5422.3|5428.4|5422.4|5428.4|5422.4|5427.9|5421.9|0
1640164640000|2021-12-22 09:17:20|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|2
1640164650000|2021-12-22 09:17:30|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|0
1640164700000|2021-12-22 09:18:20|5429.8|5423.8|5432.9|5426.9|5433.4|5427.4|5429|5423|1
1640164720000|2021-12-22 09:18:40|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1640164730000|2021-12-22 09:18:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1640164760000|2021-12-22 09:19:20|5432.1|5426.1|5432.5|5426.5|5432.5|5426.5|5432.1|5426.1|0
1640164780000|2021-12-22 09:19:40|5432.9|5426.9|5434.8|5428.8|5434.8|5428.8|5432.9|5426.9|0
1640164810000|2021-12-22 09:20:10|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1640164820000|2021-12-22 09:20:20|5433.9|5427.9|5435.3|5429.3|5435.3|5429.3|5433.9|5427.9|0
1640164830000|2021-12-22 09:20:30|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|1
1640164840000|2021-12-22 09:20:40|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435.4|5429.4|0
1640164850000|2021-12-22 09:20:50|5435.8|5429.8|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|0
1640164920000|2021-12-22 09:22:00|5435.1|5429.1|5435.9|5429.9|5435.9|5429.9|5435.1|5429.1|0
1640164940000|2021-12-22 09:22:20|5435.4|5429.4|5435|5429|5435.9|5429.9|5435|5429|0
1640164960000|2021-12-22 09:22:40|5435.5|5429.5|5435.9|5429.9|5435.9|5429.9|5435.5|5429.5|0
1640164970000|2021-12-22 09:22:50|5435.8|5429.8|5435.4|5429.4|5435.8|5429.8|5435.4|5429.4|0
1640165020000|2021-12-22 09:23:40|5435.7|5429.7|5435.9|5429.9|5435.9|5429.9|5435.7|5429.7|0
1640165040000|2021-12-22 09:24:00|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640165060000|2021-12-22 09:24:20|5435.5|5429.5|5436.4|5430.4|5436.4|5430.4|5435.5|5429.5|0
1640165070000|2021-12-22 09:24:30|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1640165110000|2021-12-22 09:25:10|5435.8|5429.8|5434.9|5428.9|5435.8|5429.8|5434.9|5428.9|0
1640165120000|2021-12-22 09:25:20|5434.4|5428.4|5435|5429|5435.9|5429.9|5433.9|5427.9|0
1640165130000|2021-12-22 09:25:30|5435.1|5429.1|5435.9|5429.9|5435.9|5429.9|5435|5429|0
1640165140000|2021-12-22 09:25:40|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640165220000|2021-12-22 09:27:00|5435.3|5429.3|5434|5428|5435.3|5429.3|5434|5428|0
1640165230000|2021-12-22 09:27:10|5433.8|5427.8|5433|5427|5434|5428|5433|5427|0
1640165240000|2021-12-22 09:27:20|5433.1|5427.1|5434.4|5428.4|5434.4|5428.4|5433.1|5427.1|0
1640165250000|2021-12-22 09:27:30|5434|5428|5434|5428|5434|5428|5434|5428|0
1640165260000|2021-12-22 09:27:40|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434|5428|0
1640165270000|2021-12-22 09:27:50|5434.5|5428.5|5435.9|5429.9|5435.9|5429.9|5434.5|5428.5|0
1640165280000|2021-12-22 09:28:00|5435|5429|5436.4|5430.4|5436.4|5430.4|5435|5429|0
1640165340000|2021-12-22 09:29:00|5435.9|5429.9|5436.9|5430.9|5436.9|5430.9|5435.9|5429.9|0
1640165350000|2021-12-22 09:29:10|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|0
1640165370000|2021-12-22 09:29:30|5435.8|5429.8|5436|5430|5436|5430|5435.8|5429.8|0
1640165380000|2021-12-22 09:29:40|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1640165390000|2021-12-22 09:29:50|5436|5430|5435.5|5429.5|5436|5430|5435.5|5429.5|0
1640165420000|2021-12-22 09:30:20|5436|5430|5434|5428|5436|5430|5433.5|5427.5|0
1640165440000|2021-12-22 09:30:40|5434.4|5428.4|5434.6|5428.6|5434.6|5428.6|5434.4|5428.4|0
1640165450000|2021-12-22 09:30:50|5434|5428|5434|5428|5434|5428|5434|5428|0
1640165460000|2021-12-22 09:31:00|5435.5|5429.5|5435.9|5429.9|5435.9|5429.9|5435.5|5429.5|0
1640165490000|2021-12-22 09:31:30|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1640165510000|2021-12-22 09:31:50|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.5|5429.5|0
1640165520000|2021-12-22 09:32:00|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5435|5429|0
1640165540000|2021-12-22 09:32:20|5435.8|5429.8|5435.8|5429.8|5435.9|5429.9|5435|5429|1
1640165550000|2021-12-22 09:32:30|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5435.4|5429.4|0
1640165560000|2021-12-22 09:32:40|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1640165570000|2021-12-22 09:32:50|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640165590000|2021-12-22 09:33:10|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1640165600000|2021-12-22 09:33:20|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1640165610000|2021-12-22 09:33:30|5434.4|5428.4|5434|5428|5434.5|5428.5|5433.5|5427.5|0
1640165620000|2021-12-22 09:33:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|2
1640165630000|2021-12-22 09:33:50|5436.7|5430.7|5438.9|5432.9|5438.9|5432.9|5436.7|5430.7|0
1640165640000|2021-12-22 09:34:00|5439.3|5433.3|5439|5433|5439.9|5433.9|5439|5433|1
1640165650000|2021-12-22 09:34:10|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1640165660000|2021-12-22 09:34:20|5439.5|5433.5|5441.4|5435.4|5441.4|5435.4|5439.5|5433.5|0
1640165680000|2021-12-22 09:34:40|5441.3|5435.3|5440.5|5434.5|5441.3|5435.3|5440.5|5434.5|0
1640165700000|2021-12-22 09:35:00|5441|5435|5440.5|5434.5|5441.4|5435.4|5440.5|5434.5|0
1640165710000|2021-12-22 09:35:10|5440.4|5434.4|5439.5|5433.5|5440.4|5434.4|5439.5|5433.5|0
1640165720000|2021-12-22 09:35:20|5439.9|5433.9|5446.8|5440.8|5446.8|5440.8|5439.9|5433.9|4
1640165730000|2021-12-22 09:35:30|5446.3|5440.3|5446.8|5440.8|5446.8|5440.8|5446.3|5440.3|1
1640165740000|2021-12-22 09:35:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1640165750000|2021-12-22 09:35:50|5446.8|5440.8|5446|5440|5446.8|5440.8|5446|5440|0
1640165760000|2021-12-22 09:36:00|5446.8|5440.8|5445.8|5439.8|5446.8|5440.8|5445.8|5439.8|0
1640165780000|2021-12-22 09:36:20|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640165790000|2021-12-22 09:36:30|5446.2|5440.2|5445.4|5439.4|5446.4|5440.4|5445.4|5439.4|1
1640165800000|2021-12-22 09:36:40|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1640165830000|2021-12-22 09:37:10|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640165840000|2021-12-22 09:37:20|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.7|5439.7|0
1640165860000|2021-12-22 09:37:40|5445.5|5439.5|5448.5|5442.5|5448.5|5442.5|5445.5|5439.5|2
1640165870000|2021-12-22 09:37:50|5450.2|5444.2|5449|5443|5450.2|5444.2|5448.5|5442.5|1
1640165880000|2021-12-22 09:38:00|5447.3|5441.3|5448|5442|5448|5442|5447.3|5441.3|1
1640165900000|2021-12-22 09:38:20|5448.4|5442.4|5448.8|5442.8|5449.5|5443.5|5448.4|5442.4|8
1640165910000|2021-12-22 09:38:30|5448|5442|5449.4|5443.4|5449.4|5443.4|5448|5442|0
1640165940000|2021-12-22 09:39:00|5449|5443|5445.9|5439.9|5449|5443|5445.5|5439.5|1
1640165960000|2021-12-22 09:39:20|5446.3|5440.3|5445.4|5439.4|5446.3|5440.3|5445.4|5439.4|0
1640165990000|2021-12-22 09:39:50|||||||||1
1640166000000|2021-12-22 09:40:00|5445.5|5439.5|5445.9|5439.9|5445.9|5439.9|5445.5|5439.5|0
1640166010000|2021-12-22 09:40:10|5446.3|5440.3|5445.4|5439.4|5446.3|5440.3|5445.4|5439.4|0
1640166020000|2021-12-22 09:40:20|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1640166030000|2021-12-22 09:40:30|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1640166080000|2021-12-22 09:41:20|5446.8|5440.8|5445.9|5439.9|5446.8|5440.8|5445.9|5439.9|4
1640166110000|2021-12-22 09:41:50|5445.8|5439.8|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|0
1640166130000|2021-12-22 09:42:10|5445.8|5439.8|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|0
1640166160000|2021-12-22 09:42:40|5445.8|5439.8|5445.4|5439.4|5445.8|5439.8|5445.4|5439.4|0
1640166180000|2021-12-22 09:43:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640166200000|2021-12-22 09:43:20|5445.4|5439.4|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|1
1640166240000|2021-12-22 09:44:00|5445.4|5439.4|5444.9|5438.9|5445.9|5439.9|5444.9|5438.9|0
1640166270000|2021-12-22 09:44:30|||||||||1
1640166290000|2021-12-22 09:44:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1640166300000|2021-12-22 09:45:00|5446.4|5440.4|5447.3|5441.3|5447.3|5441.3|5446.4|5440.4|1
1640166310000|2021-12-22 09:45:10|5447.5|5441.5|5448.9|5442.9|5449.3|5443.3|5447.5|5441.5|2
1640166320000|2021-12-22 09:45:20|5449.3|5443.3|5448.9|5442.9|5449.3|5443.3|5448.9|5442.9|0
1640166330000|2021-12-22 09:45:30|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5446.9|5440.9|0
1640166340000|2021-12-22 09:45:40|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|0
1640166350000|2021-12-22 09:45:50|5445|5439|5443.9|5437.9|5445|5439|5443.9|5437.9|1
1640166360000|2021-12-22 09:46:00|5444|5438|5447.4|5441.4|5447.4|5441.4|5444|5438|1
1640166370000|2021-12-22 09:46:10|5447.2|5441.2|5445.8|5439.8|5447.2|5441.2|5445.8|5439.8|0
1640166390000|2021-12-22 09:46:30|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1640166410000|2021-12-22 09:46:50|5443.8|5437.8|5443.3|5437.3|5443.8|5437.8|5443.3|5437.3|0
1640166420000|2021-12-22 09:47:00|5443.9|5437.9|5444.8|5438.8|5444.8|5438.8|5443.9|5437.9|1
1640166440000|2021-12-22 09:47:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640166460000|2021-12-22 09:47:40|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1640166480000|2021-12-22 09:48:00|5443.7|5437.7|5443.3|5437.3|5443.7|5437.7|5443.3|5437.3|0
1640166490000|2021-12-22 09:48:10|5442.4|5436.4|5442.8|5436.8|5442.8|5436.8|5442.4|5436.4|0
1640166510000|2021-12-22 09:48:30|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1640166520000|2021-12-22 09:48:40|5443|5437|5444|5438|5444.5|5438.5|5443|5437|0
1640166530000|2021-12-22 09:48:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1640166540000|2021-12-22 09:49:00|5444.5|5438.5|5445.6|5439.6|5445.6|5439.6|5444.5|5438.5|7
1640166550000|2021-12-22 09:49:10|5444.6|5438.6|5446.5|5440.5|5446.5|5440.5|5444.6|5438.6|2
1640166560000|2021-12-22 09:49:20|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640166610000|2021-12-22 09:50:10|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|1
1640166620000|2021-12-22 09:50:20|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|0
1640166630000|2021-12-22 09:50:30|5447|5441|5447.4|5441.4|5447.5|5441.5|5447|5441|0
1640166640000|2021-12-22 09:50:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1640166660000|2021-12-22 09:51:00|5447.4|5441.4|5447.5|5441.5|5447.5|5441.5|5447.4|5441.4|0
1640166680000|2021-12-22 09:51:20|5447.4|5441.4|5447|5441|5447.4|5441.4|5447|5441|0
1640166690000|2021-12-22 09:51:30|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1640166710000|2021-12-22 09:51:50|||||||||6
1640166720000|2021-12-22 09:52:00|5447.1|5441.1|5447.5|5441.5|5447.5|5441.5|5447.1|5441.1|0
1640166730000|2021-12-22 09:52:10|5447.4|5441.4|5447|5441|5447.4|5441.4|5447|5441|0
1640166770000|2021-12-22 09:52:50|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|8
1640166780000|2021-12-22 09:53:00|5447.6|5441.6|5447.5|5441.5|5448|5442|5447|5441|1
1640166790000|2021-12-22 09:53:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1640166840000|2021-12-22 09:54:00|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.4|5441.4|6
1640166870000|2021-12-22 09:54:30|5447|5441|5447|5441|5447|5441|5447|5441|0
1640166880000|2021-12-22 09:54:40|5447.5|5441.5|5447.1|5441.1|5447.5|5441.5|5447|5441|0
1640166890000|2021-12-22 09:54:50|5447.5|5441.5|5447.4|5441.4|5447.5|5441.5|5447|5441|0
1640166900000|2021-12-22 09:55:00|5447|5441|5447|5441|5447|5441|5447|5441|0
1640166970000|2021-12-22 09:56:10|||||||||1
1640167010000|2021-12-22 09:56:50|5444|5438|5443.5|5437.5|5444.5|5438.5|5443.5|5437.5|2
1640167020000|2021-12-22 09:57:00|5443|5437|5441.4|5435.4|5443.4|5437.4|5441.4|5435.4|2
1640167030000|2021-12-22 09:57:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640167040000|2021-12-22 09:57:20|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|0
1640167070000|2021-12-22 09:57:50|5442|5436|5441.8|5435.8|5442|5436|5441.8|5435.8|0
1640167080000|2021-12-22 09:58:00|5441.4|5435.4|5440.9|5434.9|5441.4|5435.4|5440.9|5434.9|0
1640167090000|2021-12-22 09:58:10|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1640167100000|2021-12-22 09:58:20|5440.4|5434.4|5440.9|5434.9|5440.9|5434.9|5439|5433|1
1640167120000|2021-12-22 09:58:40|5441.1|5435.1|5442|5436|5442|5436|5441.1|5435.1|0
1640167130000|2021-12-22 09:58:50|5440.9|5434.9|5441|5435|5441.1|5435.1|5440.9|5434.9|0
1640167160000|2021-12-22 09:59:20|5440.8|5434.8|5440|5434|5440.8|5434.8|5439|5433|0
1640167170000|2021-12-22 09:59:30|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640167190000|2021-12-22 09:59:50|5440|5434|5440|5434|5440|5434|5440|5434|0
1640167200000|2021-12-22 10:00:00|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640167230000|2021-12-22 10:00:30|5439|5433|5439|5433|5439|5433|5438.9|5432.9|0
1640167240000|2021-12-22 10:00:40|5438.9|5432.9|5440.9|5434.9|5440.9|5434.9|5438.9|5432.9|0
1640167260000|2021-12-22 10:01:00|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640167270000|2021-12-22 10:01:10|5440|5434|5440.4|5434.4|5440.4|5434.4|5439.9|5433.9|0
1640167290000|2021-12-22 10:01:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.4|5434.4|0
1640167310000|2021-12-22 10:01:50|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640167320000|2021-12-22 10:02:00|5440.9|5434.9|5441.4|5435.4|5441.4|5435.4|5440.9|5434.9|0
1640167330000|2021-12-22 10:02:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|1
1640167340000|2021-12-22 10:02:20|5441.4|5435.4|5440.9|5434.9|5441.4|5435.4|5440.1|5434.1|5
1640167360000|2021-12-22 10:02:40|5441|5435|5441|5435|5441.4|5435.4|5441|5435|0
1640167380000|2021-12-22 10:03:00|5440|5434|5441|5435|5441|5435|5440|5434|0
1640167390000|2021-12-22 10:03:10|5440.9|5434.9|5441.4|5435.4|5441.4|5435.4|5439|5433|3
1640167420000|2021-12-22 10:03:40|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1640167460000|2021-12-22 10:04:20|5441.4|5435.4|5440.4|5434.4|5441.4|5435.4|5439|5433|1
1640167480000|2021-12-22 10:04:40|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640167510000|2021-12-22 10:05:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640167530000|2021-12-22 10:05:30|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1640167550000|2021-12-22 10:05:50|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|0
1640167560000|2021-12-22 10:06:00|5439.9|5433.9|5440|5434|5440.4|5434.4|5439.9|5433.9|0
1640167580000|2021-12-22 10:06:20|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1640167610000|2021-12-22 10:06:50|5439.5|5433.5|5440|5434|5440.4|5434.4|5439.4|5433.4|0
1640167620000|2021-12-22 10:07:00|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640167630000|2021-12-22 10:07:10|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|1
1640167640000|2021-12-22 10:07:20|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1640167680000|2021-12-22 10:08:00|5439|5433|5439.5|5433.5|5439.5|5433.5|5439|5433|0
1640167710000|2021-12-22 10:08:30|5440.4|5434.4|5440.8|5434.8|5440.8|5434.8|5440.4|5434.4|1
1640167730000|2021-12-22 10:08:50|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.8|5434.8|0
1640167760000|2021-12-22 10:09:20|5439.9|5433.9|5440.9|5434.9|5441.4|5435.4|5439.9|5433.9|10
1640167780000|2021-12-22 10:09:40|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1640167830000|2021-12-22 10:10:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640167840000|2021-12-22 10:10:40|5441|5435|5440.9|5434.9|5441|5435|5440.9|5434.9|0
1640167880000|2021-12-22 10:11:20|5440.8|5434.8|5440.4|5434.4|5440.8|5434.8|5440.4|5434.4|0
1640167900000|2021-12-22 10:11:40|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640167910000|2021-12-22 10:11:50|5439.9|5433.9|5440.9|5434.9|5440.9|5434.9|5439.9|5433.9|0
1640167990000|2021-12-22 10:13:10|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1640168030000|2021-12-22 10:13:50|5440.9|5434.9|5440.9|5434.9|5441|5435|5440.9|5434.9|0
1640168060000|2021-12-22 10:14:20|5440.7|5434.7|5440.4|5434.4|5440.9|5434.9|5440.4|5434.4|0
1640168080000|2021-12-22 10:14:40|5440.5|5434.5|5441.4|5435.4|5441.4|5435.4|5440.5|5434.5|0
1640168090000|2021-12-22 10:14:50|5441.5|5435.5|5441.9|5435.9|5441.9|5435.9|5441.5|5435.5|0
1640168110000|2021-12-22 10:15:10|5441.8|5435.8|5441.4|5435.4|5441.8|5435.8|5441.4|5435.4|0
1640168130000|2021-12-22 10:15:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1640168140000|2021-12-22 10:15:40|5441|5435|5441.4|5435.4|5441.4|5435.4|5441|5435|0
1640168150000|2021-12-22 10:15:50|5441|5435|5441|5435|5441.4|5435.4|5441|5435|0
1640168160000|2021-12-22 10:16:00|5441.4|5435.4|5440.5|5434.5|5441.9|5435.9|5440.5|5434.5|0
1640168170000|2021-12-22 10:16:10|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|0
1640168210000|2021-12-22 10:16:50|5441|5435|5441|5435|5441|5435|5441|5435|0
1640168220000|2021-12-22 10:17:00|5441.1|5435.1|5441.5|5435.5|5441.5|5435.5|5441.1|5435.1|0
1640168270000|2021-12-22 10:17:50|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640168280000|2021-12-22 10:18:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1640168290000|2021-12-22 10:18:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1640168300000|2021-12-22 10:18:20|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1640168320000|2021-12-22 10:18:40|||||||||9
1640168350000|2021-12-22 10:19:10|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|2
1640168410000|2021-12-22 10:20:10|5439.8|5433.8|5439.4|5433.4|5439.8|5433.8|5439.4|5433.4|0
1640168440000|2021-12-22 10:20:40|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640168470000|2021-12-22 10:21:10|5440|5434|5440.4|5434.4|5440.4|5434.4|5440|5434|0
1640168480000|2021-12-22 10:21:20|5440.2|5434.2|5438.9|5432.9|5440.2|5434.2|5438.4|5432.4|0
1640168490000|2021-12-22 10:21:30|5438.8|5432.8|5438.4|5432.4|5438.8|5432.8|5438.4|5432.4|0
1640168510000|2021-12-22 10:21:50|5438.3|5432.3|5437.9|5431.9|5438.3|5432.3|5437.9|5431.9|0
1640168520000|2021-12-22 10:22:00|5438.4|5432.4|5438.9|5432.9|5439.4|5433.4|5437.9|5431.9|0
1640168530000|2021-12-22 10:22:10|5439.4|5433.4|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|0
1640168540000|2021-12-22 10:22:20|5439|5433|5438.9|5432.9|5439.8|5433.8|5438.9|5432.9|0
1640168550000|2021-12-22 10:22:30|5439.5|5433.5|5439.9|5433.9|5440.5|5434.5|5438.8|5432.8|0
1640168560000|2021-12-22 10:22:40|5440|5434|5440.9|5434.9|5440.9|5434.9|5440|5434|1
1640168570000|2021-12-22 10:22:50|5440.8|5434.8|5440.9|5434.9|5440.9|5434.9|5440|5434|0
1640168580000|2021-12-22 10:23:00|5440|5434|5440|5434|5440|5434|5440|5434|0
1640168590000|2021-12-22 10:23:10|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1640168600000|2021-12-22 10:23:20|5440.2|5434.2|5441.9|5435.9|5441.9|5435.9|5440.2|5434.2|0
1640168620000|2021-12-22 10:23:40|5442|5436|5443.4|5437.4|5443.4|5437.4|5442|5436|2
1640168630000|2021-12-22 10:23:50|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1640168640000|2021-12-22 10:24:00|5443.8|5437.8|5443.4|5437.4|5443.8|5437.8|5443.4|5437.4|0
1640168650000|2021-12-22 10:24:10|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|0
1640168660000|2021-12-22 10:24:20|5443.4|5437.4|5443.4|5437.4|5443.5|5437.5|5443.4|5437.4|0
1640168670000|2021-12-22 10:24:30|5443.9|5437.9|5443.4|5437.4|5445|5439|5443.4|5437.4|0
1640168680000|2021-12-22 10:24:40|5443.5|5437.5|5446.4|5440.4|5446.4|5440.4|5443.5|5437.5|1
1640168700000|2021-12-22 10:25:00|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|0
1640168740000|2021-12-22 10:25:40|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|0
1640168760000|2021-12-22 10:26:00|5446.9|5440.9|5448.8|5442.8|5448.8|5442.8|5446.9|5440.9|0
1640168770000|2021-12-22 10:26:10|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|2
1640168780000|2021-12-22 10:26:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640168790000|2021-12-22 10:26:30|5447|5441|5447.4|5441.4|5447.5|5441.5|5446.9|5440.9|0
1640168810000|2021-12-22 10:26:50|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1640168830000|2021-12-22 10:27:10|5446.9|5440.9|5446.4|5440.4|5446.9|5440.9|5446.4|5440.4|0
1640168840000|2021-12-22 10:27:20|5445.6|5439.6|5445.5|5439.5|5445.6|5439.6|5445.5|5439.5|0
1640168860000|2021-12-22 10:27:40|5445|5439|5447.4|5441.4|5447.4|5441.4|5443.4|5437.4|3
1640168870000|2021-12-22 10:27:50|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1640168880000|2021-12-22 10:28:00|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1640168890000|2021-12-22 10:28:10|5446.4|5440.4|5447.4|5441.4|5447.4|5441.4|5446.4|5440.4|0
1640168910000|2021-12-22 10:28:30|5447.5|5441.5|5447.4|5441.4|5447.5|5441.5|5447.4|5441.4|0
1640168920000|2021-12-22 10:28:40|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1640168940000|2021-12-22 10:29:00|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1640168970000|2021-12-22 10:29:30|5448.3|5442.3|5447.9|5441.9|5448.4|5442.4|5447.9|5441.9|0
1640168990000|2021-12-22 10:29:50|5448|5442|5448.4|5442.4|5448.4|5442.4|5448|5442|0
1640169030000|2021-12-22 10:30:30|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1640169050000|2021-12-22 10:30:50|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|0
1640169070000|2021-12-22 10:31:10|5448.9|5442.9|5449.9|5443.9|5449.9|5443.9|5448.9|5442.9|1
1640169100000|2021-12-22 10:31:40|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|0
1640169110000|2021-12-22 10:31:50|5448.5|5442.5|5449|5443|5449|5443|5448.5|5442.5|0
1640169120000|2021-12-22 10:32:00|5450.9|5444.9|5449.5|5443.5|5450.9|5444.9|5449.5|5443.5|0
1640169140000|2021-12-22 10:32:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1640169170000|2021-12-22 10:32:50|||||||||1
1640169180000|2021-12-22 10:33:00|5449.4|5443.4|5448.5|5442.5|5449.4|5443.4|5448.5|5442.5|0
1640169190000|2021-12-22 10:33:10|5448.4|5442.4|5449.9|5443.9|5449.9|5443.9|5448.4|5442.4|0
1640169200000|2021-12-22 10:33:20|5449.5|5443.5|5448.5|5442.5|5449.5|5443.5|5447.9|5441.9|1
1640169210000|2021-12-22 10:33:30|5448|5442|5446.9|5440.9|5448|5442|5446.9|5440.9|1
1640169220000|2021-12-22 10:33:40|5446.8|5440.8|5446.9|5440.9|5446.9|5440.9|5446.4|5440.4|0
1640169230000|2021-12-22 10:33:50|5447.4|5441.4|5447.5|5441.5|5447.5|5441.5|5447.4|5441.4|0
1640169240000|2021-12-22 10:34:00|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5446.9|5440.9|1
1640169260000|2021-12-22 10:34:20|5448.8|5442.8|5448.9|5442.9|5448.9|5442.9|5448.8|5442.8|0
1640169270000|2021-12-22 10:34:30|5449|5443|5448.9|5442.9|5449|5443|5448.9|5442.9|0
1640169290000|2021-12-22 10:34:50|5448.8|5442.8|5448.4|5442.4|5448.8|5442.8|5447.9|5441.9|0
1640169300000|2021-12-22 10:35:00|5448.3|5442.3|5446.4|5440.4|5448.3|5442.3|5446.4|5440.4|0
1640169310000|2021-12-22 10:35:10|5446|5440|5446|5440|5446|5440|5445.9|5439.9|0
1640169320000|2021-12-22 10:35:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446|5440|0
1640169330000|2021-12-22 10:35:30|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640169340000|2021-12-22 10:35:40|5446.9|5440.9|5447.9|5441.9|5447.9|5441.9|5446.9|5440.9|0
1640169350000|2021-12-22 10:35:50|5448.9|5442.9|5449.3|5443.3|5449.3|5443.3|5447.9|5441.9|6
1640169360000|2021-12-22 10:36:00|5448.9|5442.9|5448.9|5442.9|5449.9|5443.9|5448.9|5442.9|1
1640169390000|2021-12-22 10:36:30|5449.9|5443.9|5448.9|5442.9|5449.9|5443.9|5448.9|5442.9|0
1640169400000|2021-12-22 10:36:40|5448.4|5442.4|5448.9|5442.9|5448.9|5442.9|5448.4|5442.4|0
1640169410000|2021-12-22 10:36:50|5448.8|5442.8|5447.9|5441.9|5448.8|5442.8|5447.9|5441.9|0
1640169420000|2021-12-22 10:37:00|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640169430000|2021-12-22 10:37:10|5447|5441|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|0
1640169480000|2021-12-22 10:38:00|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640169490000|2021-12-22 10:38:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1640169500000|2021-12-22 10:38:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.3|5441.3|0
1640169510000|2021-12-22 10:38:30|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640169540000|2021-12-22 10:39:00|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.9|5442.9|0
1640169590000|2021-12-22 10:39:50|||||||||1
1640169700000|2021-12-22 10:41:40|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1640169710000|2021-12-22 10:41:50|5447.9|5441.9|5447|5441|5447.9|5441.9|5447|5441|0
1640169720000|2021-12-22 10:42:00|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640169740000|2021-12-22 10:42:20|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640169760000|2021-12-22 10:42:40|||||||||1
1640169790000|2021-12-22 10:43:10|5444.4|5438.4|5444.4|5438.4|5445.3|5439.3|5444|5438|3
1640169830000|2021-12-22 10:43:50|5444.3|5438.3|5444.4|5438.4|5444.4|5438.4|5444.3|5438.3|0
1640169840000|2021-12-22 10:44:00|5444.5|5438.5|5445.3|5439.3|5445.3|5439.3|5444.5|5438.5|0
1640169900000|2021-12-22 10:45:00|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640169910000|2021-12-22 10:45:10|5445.3|5439.3|5444.4|5438.4|5445.3|5439.3|5444|5438|0
1640169950000|2021-12-22 10:45:50|5444.9|5438.9|5444.5|5438.5|5444.9|5438.9|5444.5|5438.5|0
1640169960000|2021-12-22 10:46:00|5444.4|5438.4|5445.3|5439.3|5445.3|5439.3|5444.4|5438.4|1
1640169970000|2021-12-22 10:46:10|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1640169980000|2021-12-22 10:46:20|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1640169990000|2021-12-22 10:46:30|5445.4|5439.4|5446|5440|5446.4|5440.4|5445.4|5439.4|1
1640170020000|2021-12-22 10:47:00|5445.9|5439.9|5445.5|5439.5|5445.9|5439.9|5445.5|5439.5|0
1640170080000|2021-12-22 10:48:00|5445.4|5439.4|5445.6|5439.6|5445.6|5439.6|5445|5439|0
1640170090000|2021-12-22 10:48:10|5446.9|5440.9|5446.4|5440.4|5446.9|5440.9|5446.4|5440.4|0
1640170100000|2021-12-22 10:48:20|5446|5440|5446.4|5440.4|5446.4|5440.4|5446|5440|0
1640170120000|2021-12-22 10:48:40|5446|5440|5446|5440|5446|5440|5446|5440|0
1640170130000|2021-12-22 10:48:50|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640170140000|2021-12-22 10:49:00|5446|5440|5445.9|5439.9|5446|5440|5445.9|5439.9|2
1640170190000|2021-12-22 10:49:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|4
1640170240000|2021-12-22 10:50:40|5445.9|5439.9|5445.5|5439.5|5445.9|5439.9|5445.5|5439.5|2
1640170250000|2021-12-22 10:50:50|5445.9|5439.9|5445.5|5439.5|5445.9|5439.9|5445.5|5439.5|0
1640170260000|2021-12-22 10:51:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640170270000|2021-12-22 10:51:10|5445.5|5439.5|5445.9|5439.9|5445.9|5439.9|5445.5|5439.5|0
1640170290000|2021-12-22 10:51:30|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1640170300000|2021-12-22 10:51:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.5|5439.5|0
1640170310000|2021-12-22 10:51:50|5445|5439|5445.9|5439.9|5445.9|5439.9|5445|5439|0
1640170320000|2021-12-22 10:52:00|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640170360000|2021-12-22 10:52:40|5446.4|5440.4|5447|5441|5447|5441|5445.9|5439.9|0
1640170380000|2021-12-22 10:53:00|5446|5440|5446|5440|5446|5440|5446|5440|1
1640170400000|2021-12-22 10:53:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640170410000|2021-12-22 10:53:30|5446|5440|5449|5443|5449|5443|5445.4|5439.4|1
1640170420000|2021-12-22 10:53:40|5450.9|5444.9|5447.4|5441.4|5450.9|5444.9|5447.4|5441.4|1
1640170440000|2021-12-22 10:54:00|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1640170450000|2021-12-22 10:54:10|5447.8|5441.8|5446|5440|5447.8|5441.8|5446|5440|0
1640170470000|2021-12-22 10:54:30|5446.4|5440.4|5447.3|5441.3|5447.3|5441.3|5446.4|5440.4|0
1640170480000|2021-12-22 10:54:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640170540000|2021-12-22 10:55:40|5446.5|5440.5|5445.9|5439.9|5446.5|5440.5|5445.5|5439.5|0
1640170560000|2021-12-22 10:56:00|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1640170570000|2021-12-22 10:56:10|5445.9|5439.9|5445.5|5439.5|5445.9|5439.9|5445.5|5439.5|0
1640170610000|2021-12-22 10:56:50|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640170630000|2021-12-22 10:57:10|5446|5440|5446|5440|5446.4|5440.4|5446|5440|0
1640170640000|2021-12-22 10:57:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640170660000|2021-12-22 10:57:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640170670000|2021-12-22 10:57:50|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.4|5441.4|0
1640170680000|2021-12-22 10:58:00|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640170690000|2021-12-22 10:58:10|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1640170710000|2021-12-22 10:58:30|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640170720000|2021-12-22 10:58:40|5446.1|5440.1|5446|5440|5446.1|5440.1|5445.6|5439.6|1
1640170730000|2021-12-22 10:58:50|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640170740000|2021-12-22 10:59:00|5446.8|5440.8|5446|5440|5446.8|5440.8|5446|5440|0
1640170760000|2021-12-22 10:59:20|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|8
1640170800000|2021-12-22 11:00:00|5447.1|5441.1|5447.5|5441.5|5447.9|5441.9|5447|5441|0
1640170810000|2021-12-22 11:00:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1640170850000|2021-12-22 11:00:50|5447.4|5441.4|5447|5441|5447.4|5441.4|5447|5441|0
1640170860000|2021-12-22 11:01:00|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640170870000|2021-12-22 11:01:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1640170880000|2021-12-22 11:01:20|5447.4|5441.4|5448.9|5442.9|5449.3|5443.3|5447|5441|0
1640170890000|2021-12-22 11:01:30|5448.4|5442.4|5448|5442|5448.4|5442.4|5448|5442|0
1640170910000|2021-12-22 11:01:50|5452.3|5446.3|5452|5446|5452.9|5446.9|5451.9|5445.9|4
1640170920000|2021-12-22 11:02:00|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640170950000|2021-12-22 11:02:30|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640170970000|2021-12-22 11:02:50|5451.6|5445.6|5452.3|5446.3|5452.4|5446.4|5451.6|5445.6|0
1640170980000|2021-12-22 11:03:00|5451.5|5445.5|5452|5446|5452|5446|5451.5|5445.5|0
1640171000000|2021-12-22 11:03:20|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640171010000|2021-12-22 11:03:30|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1640171020000|2021-12-22 11:03:40|5451.5|5445.5|5452.4|5446.4|5452.4|5446.4|5451|5445|2
1640171050000|2021-12-22 11:04:10|5451.6|5445.6|5452.4|5446.4|5452.4|5446.4|5451.5|5445.5|0
1640171060000|2021-12-22 11:04:20|5451.4|5445.4|5452.4|5446.4|5452.4|5446.4|5451.4|5445.4|0
1640171080000|2021-12-22 11:04:40|5455.7|5449.7|5454.9|5448.9|5455.7|5449.7|5454.9|5448.9|11
1640171090000|2021-12-22 11:04:50|5455.3|5449.3|5454.9|5448.9|5455.3|5449.3|5454.9|5448.9|2
1640171100000|2021-12-22 11:05:00|5455.3|5449.3|5454.4|5448.4|5455.3|5449.3|5454.4|5448.4|0
1640171110000|2021-12-22 11:05:10|5454|5448|5452.5|5446.5|5454.4|5448.4|5452.5|5446.5|1
1640171120000|2021-12-22 11:05:20|||||||||1
1640171140000|2021-12-22 11:05:40|5452.4|5446.4|5452.5|5446.5|5452.5|5446.5|5452|5446|0
1640171150000|2021-12-22 11:05:50|5452.9|5446.9|5452.5|5446.5|5452.9|5446.9|5452.5|5446.5|0
1640171160000|2021-12-22 11:06:00|5452.4|5446.4|5451.6|5445.6|5452.4|5446.4|5451.5|5445.5|0
1640171170000|2021-12-22 11:06:10|5452.1|5446.1|5452.5|5446.5|5452.5|5446.5|5452.1|5446.1|0
1640171200000|2021-12-22 11:06:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640171220000|2021-12-22 11:07:00|5452.3|5446.3|5453.4|5447.4|5453.9|5447.9|5451.5|5445.5|0
1640171230000|2021-12-22 11:07:10|5453|5447|5453|5447|5453|5447|5453|5447|0
1640171260000|2021-12-22 11:07:40|5453.4|5447.4|5453|5447|5453.4|5447.4|5453|5447|0
1640171270000|2021-12-22 11:07:50|5452.9|5446.9|5452.5|5446.5|5452.9|5446.9|5452.5|5446.5|0
1640171280000|2021-12-22 11:08:00|5452.9|5446.9|5453.5|5447.5|5453.5|5447.5|5452.9|5446.9|0
1640171290000|2021-12-22 11:08:10|5453.9|5447.9|5453.5|5447.5|5453.9|5447.9|5453.5|5447.5|0
1640171300000|2021-12-22 11:08:20|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640171310000|2021-12-22 11:08:30|5453.8|5447.8|5453|5447|5453.8|5447.8|5453|5447|0
1640171330000|2021-12-22 11:08:50|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640171350000|2021-12-22 11:09:10|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|0
1640171360000|2021-12-22 11:09:20|5453.9|5447.9|5454.9|5448.9|5454.9|5448.9|5453.9|5447.9|1
1640171370000|2021-12-22 11:09:30|5455.3|5449.3|5454.5|5448.5|5455.3|5449.3|5454.5|5448.5|3
1640171390000|2021-12-22 11:09:50|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|0
1640171400000|2021-12-22 11:10:00|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640171410000|2021-12-22 11:10:10|5454|5448|5454|5448|5454|5448|5454|5448|0
1640171430000|2021-12-22 11:10:30|5453.8|5447.8|5453.4|5447.4|5453.8|5447.8|5453.4|5447.4|2
1640171440000|2021-12-22 11:10:40|5452.9|5446.9|5452.5|5446.5|5452.9|5446.9|5452.5|5446.5|0
1640171450000|2021-12-22 11:10:50|5451.4|5445.4|5451|5445|5451.4|5445.4|5451|5445|1
1640171460000|2021-12-22 11:11:00|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5450.7|5444.7|0
1640171480000|2021-12-22 11:11:20|5451|5445|5450.9|5444.9|5451|5445|5450.9|5444.9|0
1640171490000|2021-12-22 11:11:30|5450.8|5444.8|5450.4|5444.4|5450.8|5444.8|5450.4|5444.4|0
1640171500000|2021-12-22 11:11:40|5450.3|5444.3|5449.5|5443.5|5450.3|5444.3|5449.5|5443.5|0
1640171520000|2021-12-22 11:12:00|5449.4|5443.4|5449.9|5443.9|5449.9|5443.9|5448.5|5442.5|0
1640171540000|2021-12-22 11:12:20|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640171600000|2021-12-22 11:13:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1640171610000|2021-12-22 11:13:30|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640171620000|2021-12-22 11:13:40|5448.9|5442.9|5449.4|5443.4|5449.4|5443.4|5448.9|5442.9|1
1640171670000|2021-12-22 11:14:30|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|1
1640171700000|2021-12-22 11:15:00|5449|5443|5449|5443|5449.4|5443.4|5448.9|5442.9|0
1640171720000|2021-12-22 11:15:20|5449.5|5443.5|5449|5443|5449.5|5443.5|5448.9|5442.9|0
1640171730000|2021-12-22 11:15:30|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640171770000|2021-12-22 11:16:10|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640171780000|2021-12-22 11:16:20|5448.5|5442.5|5448|5442|5448.5|5442.5|5448|5442|0
1640171790000|2021-12-22 11:16:30|5448.5|5442.5|5448.4|5442.4|5448.5|5442.5|5448.4|5442.4|0
1640171810000|2021-12-22 11:16:50|5448.3|5442.3|5448.4|5442.4|5448.4|5442.4|5447.4|5441.4|0
1640171820000|2021-12-22 11:17:00|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640171830000|2021-12-22 11:17:10|5448.6|5442.6|5448.9|5442.9|5448.9|5442.9|5448.6|5442.6|0
1640171850000|2021-12-22 11:17:30|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|0
1640171880000|2021-12-22 11:18:00|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640171900000|2021-12-22 11:18:20|5449.3|5443.3|5448.9|5442.9|5449.3|5443.3|5448.9|5442.9|0
1640171910000|2021-12-22 11:18:30|5449|5443|5449.3|5443.3|5449.3|5443.3|5449|5443|0
1640171920000|2021-12-22 11:18:40|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640171930000|2021-12-22 11:18:50|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640171940000|2021-12-22 11:19:00|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640171950000|2021-12-22 11:19:10|5449.5|5443.5|5449.5|5443.5|5449.9|5443.9|5449.5|5443.5|0
1640171960000|2021-12-22 11:19:20|5449.9|5443.9|5452.8|5446.8|5452.8|5446.8|5449.9|5443.9|1
1640171970000|2021-12-22 11:19:30|5452|5446|5452|5446|5452|5446|5452|5446|0
1640171980000|2021-12-22 11:19:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640172000000|2021-12-22 11:20:00|5452|5446|5452.9|5446.9|5452.9|5446.9|5451.5|5445.5|0
1640172010000|2021-12-22 11:20:10|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640172070000|2021-12-22 11:21:10|5452.3|5446.3|5451.9|5445.9|5452.3|5446.3|5451.9|5445.9|0
1640172120000|2021-12-22 11:22:00|5450.6|5444.6|5450.9|5444.9|5451|5445|5450.4|5444.4|1
1640172130000|2021-12-22 11:22:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640172140000|2021-12-22 11:22:20|5451.3|5445.3|5450|5444|5451.3|5445.3|5450|5444|74
1640172150000|2021-12-22 11:22:30|5450.1|5444.1|5450.5|5444.5|5450.5|5444.5|5450.1|5444.1|0
1640172210000|2021-12-22 11:23:30|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640172220000|2021-12-22 11:23:40|5450.8|5444.8|5450|5444|5450.8|5444.8|5450|5444|1
1640172230000|2021-12-22 11:23:50|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640172240000|2021-12-22 11:24:00|5450|5444|5452.9|5446.9|5452.9|5446.9|5450|5444|2
1640172350000|2021-12-22 11:25:50|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|0
1640172360000|2021-12-22 11:26:00|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1640172410000|2021-12-22 11:26:50|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|1
1640172420000|2021-12-22 11:27:00|5451.3|5445.3|5450.9|5444.9|5451.3|5445.3|5450.9|5444.9|0
1640172430000|2021-12-22 11:27:10|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640172440000|2021-12-22 11:27:20|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640172460000|2021-12-22 11:27:40|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640172470000|2021-12-22 11:27:50|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1640172480000|2021-12-22 11:28:00|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640172490000|2021-12-22 11:28:10|5451.9|5445.9|5452.4|5446.4|5452.4|5446.4|5451.8|5445.8|0
1640172510000|2021-12-22 11:28:30|5452|5446|5451.4|5445.4|5452|5446|5451.4|5445.4|0
1640172520000|2021-12-22 11:28:40|5451.5|5445.5|5452|5446|5452|5446|5451.5|5445.5|0
1640172530000|2021-12-22 11:28:50|5451.4|5445.4|5450.9|5444.9|5451.9|5445.9|5450.9|5444.9|0
1640172560000|2021-12-22 11:29:20|5450.6|5444.6|5448.9|5442.9|5450.6|5444.6|5448.9|5442.9|0
1640172570000|2021-12-22 11:29:30|5448.5|5442.5|5448|5442|5448.5|5442.5|5448|5442|0
1640172580000|2021-12-22 11:29:40|5448.9|5442.9|5454|5448|5454|5448|5448.9|5442.9|8
1640172590000|2021-12-22 11:29:50|5452.9|5446.9|5453.9|5447.9|5453.9|5447.9|5452.9|5446.9|5
1640172600000|2021-12-22 11:30:00|5452.9|5446.9|5452|5446|5452.9|5446.9|5452|5446|3
1640172640000|2021-12-22 11:30:40|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1640172650000|2021-12-22 11:30:50|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640172670000|2021-12-22 11:31:10|5451.1|5445.1|5451.5|5445.5|5451.5|5445.5|5451.1|5445.1|0
1640172680000|2021-12-22 11:31:20|5451|5445|5452|5446|5452|5446|5451|5445|0
1640172690000|2021-12-22 11:31:30|5452.4|5446.4|5452.5|5446.5|5452.9|5446.9|5452.4|5446.4|0
1640172700000|2021-12-22 11:31:40|5452|5446|5451.5|5445.5|5452|5446|5451.5|5445.5|0
1640172720000|2021-12-22 11:32:00|5452.9|5446.9|5452.5|5446.5|5453|5447|5452.5|5446.5|1
1640172730000|2021-12-22 11:32:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1640172750000|2021-12-22 11:32:30|5452.5|5446.5|5452|5446|5452.5|5446.5|5452|5446|0
1640172760000|2021-12-22 11:32:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640172790000|2021-12-22 11:33:10|5452|5446|5452|5446|5452|5446|5452|5446|0
1640172810000|2021-12-22 11:33:30|5451.9|5445.9|5451.5|5445.5|5451.9|5445.9|5451.5|5445.5|0
1640172830000|2021-12-22 11:33:50|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1640172840000|2021-12-22 11:34:00|5451.5|5445.5|5446.9|5440.9|5451.5|5445.5|5446.9|5440.9|3
1640172850000|2021-12-22 11:34:10|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|4
1640172880000|2021-12-22 11:34:40|5451.9|5445.9|5451.4|5445.4|5451.9|5445.9|5451.4|5445.4|1
1640172900000|2021-12-22 11:35:00|5450.9|5444.9|5451.4|5445.4|5451.4|5445.4|5450.5|5444.5|0
1640172910000|2021-12-22 11:35:10|5451.9|5445.9|5451|5445|5451.9|5445.9|5451|5445|0
1640172920000|2021-12-22 11:35:20|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1640172950000|2021-12-22 11:35:50|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640172960000|2021-12-22 11:36:00|5451.9|5445.9|5451.4|5445.4|5451.9|5445.9|5451.4|5445.4|0
1640172970000|2021-12-22 11:36:10|5450.5|5444.5|5449.5|5443.5|5450.5|5444.5|5449.5|5443.5|1
1640172980000|2021-12-22 11:36:20|5449|5443|5449.6|5443.6|5450|5444|5449|5443|0
1640172990000|2021-12-22 11:36:30|5450|5444|5449.5|5443.5|5450|5444|5449.5|5443.5|0
1640173010000|2021-12-22 11:36:50|5450|5444|5450|5444|5450|5444|5450|5444|0
1640173020000|2021-12-22 11:37:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640173040000|2021-12-22 11:37:20|5450|5444|5449|5443|5450|5444|5448.5|5442.5|2
1640173050000|2021-12-22 11:37:30|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640173060000|2021-12-22 11:37:40|5448.6|5442.6|5449|5443|5449|5443|5448.6|5442.6|0
1640173080000|2021-12-22 11:38:00|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640173140000|2021-12-22 11:39:00|5448.4|5442.4|5448|5442|5448.4|5442.4|5448|5442|0
1640173150000|2021-12-22 11:39:10|5446|5440|5446.9|5440.9|5446.9|5440.9|5446|5440|1
1640173160000|2021-12-22 11:39:20|5446.7|5440.7|5445.5|5439.5|5446.7|5440.7|5445.5|5439.5|0
1640173170000|2021-12-22 11:39:30|5446|5440|5445|5439|5446.4|5440.4|5445|5439|0
1640173180000|2021-12-22 11:39:40|5446|5440|5446|5440|5446.9|5440.9|5446|5440|0
1640173210000|2021-12-22 11:40:10|5446.4|5440.4|5446.1|5440.1|5446.5|5440.5|5446|5440|0
1640173220000|2021-12-22 11:40:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446|5440|0
1640173230000|2021-12-22 11:40:30|5446.9|5440.9|5447.4|5441.4|5447.4|5441.4|5446.9|5440.9|1
1640173240000|2021-12-22 11:40:40|5447|5441|5446.5|5440.5|5447.4|5441.4|5446.5|5440.5|0
1640173250000|2021-12-22 11:40:50|5446.4|5440.4|5447.4|5441.4|5447.4|5441.4|5446.4|5440.4|0
1640173260000|2021-12-22 11:41:00|5447|5441|5447|5441|5447|5441|5447|5441|0
1640173270000|2021-12-22 11:41:10|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640173280000|2021-12-22 11:41:20|||||||||1
1640173300000|2021-12-22 11:41:40|5447|5441|5446.9|5440.9|5447|5441|5446.9|5440.9|0
1640173310000|2021-12-22 11:41:50|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|0
1640173330000|2021-12-22 11:42:10|5446.1|5440.1|5445.9|5439.9|5446.1|5440.1|5445.9|5439.9|1
1640173340000|2021-12-22 11:42:20|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1640173360000|2021-12-22 11:42:40|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|0
1640173370000|2021-12-22 11:42:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1640173380000|2021-12-22 11:43:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640173390000|2021-12-22 11:43:10|5446|5440|5446.9|5440.9|5446.9|5440.9|5446|5440|2
1640173400000|2021-12-22 11:43:20|5447.4|5441.4|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|0
1640173410000|2021-12-22 11:43:30|5447|5441|5447.4|5441.4|5447.4|5441.4|5447|5441|0
1640173420000|2021-12-22 11:43:40|5447|5441|5446.9|5440.9|5447|5441|5446.5|5440.5|0
1640173430000|2021-12-22 11:43:50|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640173440000|2021-12-22 11:44:00|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640173460000|2021-12-22 11:44:20|5446.1|5440.1|5446.5|5440.5|5446.5|5440.5|5446.1|5440.1|0
1640173470000|2021-12-22 11:44:30|5446.9|5440.9|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|0
1640173480000|2021-12-22 11:44:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640173490000|2021-12-22 11:44:50|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640173500000|2021-12-22 11:45:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640173510000|2021-12-22 11:45:10|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.4|5440.4|0
1640173520000|2021-12-22 11:45:20|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1640173550000|2021-12-22 11:45:50|5446.9|5440.9|5447.3|5441.3|5447.3|5441.3|5446.4|5440.4|0
1640173560000|2021-12-22 11:46:00|5448|5442|5450|5444|5450.4|5444.4|5448|5442|4
1640173580000|2021-12-22 11:46:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1640173600000|2021-12-22 11:46:40|5448|5442|5448|5442|5448|5442|5447|5441|1
1640173610000|2021-12-22 11:46:50|5447.5|5441.5|5447.9|5441.9|5447.9|5441.9|5447.5|5441.5|0
1640173620000|2021-12-22 11:47:00|5447.5|5441.5|5448.9|5442.9|5448.9|5442.9|5447.5|5441.5|0
1640173630000|2021-12-22 11:47:10|5448.6|5442.6|5448.9|5442.9|5448.9|5442.9|5448.6|5442.6|1
1640173660000|2021-12-22 11:47:40|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1640173670000|2021-12-22 11:47:50|5448|5442|5447|5441|5448|5442|5447|5441|0
1640173680000|2021-12-22 11:48:00|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|0
1640173690000|2021-12-22 11:48:10|5448|5442|5448|5442|5448|5442|5448|5442|0
1640173710000|2021-12-22 11:48:30|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|0
1640173720000|2021-12-22 11:48:40|5447.6|5441.6|5448|5442|5448|5442|5447.6|5441.6|0
1640173730000|2021-12-22 11:48:50|5448.4|5442.4|5448.5|5442.5|5448.5|5442.5|5448.4|5442.4|0
1640173770000|2021-12-22 11:49:30|5448.4|5442.4|5448.5|5442.5|5448.5|5442.5|5448.4|5442.4|0
1640173800000|2021-12-22 11:50:00|5448|5442|5447.9|5441.9|5448|5442|5447.5|5441.5|1
1640173810000|2021-12-22 11:50:10|5447.8|5441.8|5447.4|5441.4|5447.8|5441.8|5447.4|5441.4|0
1640173820000|2021-12-22 11:50:20|5446.9|5440.9|5447.8|5441.8|5447.9|5441.9|5446.6|5440.6|0
1640173830000|2021-12-22 11:50:30|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.8|5441.8|0
1640173840000|2021-12-22 11:50:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640173890000|2021-12-22 11:51:30|5447.3|5441.3|5446.9|5440.9|5447.3|5441.3|5446.9|5440.9|0
1640173930000|2021-12-22 11:52:10|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640173940000|2021-12-22 11:52:20|5446|5440|5446|5440|5446|5440|5446|5440|0
1640173950000|2021-12-22 11:52:30|5447.4|5441.4|5447|5441|5447.4|5441.4|5447|5441|0
1640173970000|2021-12-22 11:52:50|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1640173980000|2021-12-22 11:53:00|5446.5|5440.5|5447|5441|5447.4|5441.4|5446.5|5440.5|0
1640173990000|2021-12-22 11:53:10|5447.4|5441.4|5447|5441|5447.4|5441.4|5447|5441|0
1640174000000|2021-12-22 11:53:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640174040000|2021-12-22 11:54:00|5447.9|5441.9|5447.5|5441.5|5447.9|5441.9|5447.5|5441.5|0
1640174060000|2021-12-22 11:54:20|5447.4|5441.4|5447.5|5441.5|5447.5|5441.5|5447.4|5441.4|0
1640174090000|2021-12-22 11:54:50|5447|5441|5447|5441|5447|5441|5447|5441|0
1640174100000|2021-12-22 11:55:00|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.4|5440.4|1
1640174110000|2021-12-22 11:55:10|5446.4|5440.4|5447.4|5441.4|5447.4|5441.4|5446.4|5440.4|0
1640174120000|2021-12-22 11:55:20|5447.8|5441.8|5447.9|5441.9|5447.9|5441.9|5447.8|5441.8|0
1640174130000|2021-12-22 11:55:30|5448|5442|5448|5442|5448|5442|5448|5442|0
1640174140000|2021-12-22 11:55:40|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|0
1640174150000|2021-12-22 11:55:50|5448.4|5442.4|5448.9|5442.9|5448.9|5442.9|5448.4|5442.4|0
1640174160000|2021-12-22 11:56:00|5448.8|5442.8|5448.4|5442.4|5448.8|5442.8|5448.4|5442.4|0
1640174190000|2021-12-22 11:56:30|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640174220000|2021-12-22 11:57:00|5449|5443|5449.4|5443.4|5449.8|5443.8|5449|5443|0
1640174290000|2021-12-22 11:58:10|5449.9|5443.9|5449.5|5443.5|5450.5|5444.5|5449.5|5443.5|1
1640174310000|2021-12-22 11:58:30|5447.9|5441.9|5448.5|5442.5|5449|5443|5447.9|5441.9|1
1640174320000|2021-12-22 11:58:40|5449|5443|5449|5443|5449|5443|5449|5443|0
1640174330000|2021-12-22 11:58:50|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1640174340000|2021-12-22 11:59:00|5449|5443|5449.9|5443.9|5449.9|5443.9|5449|5443|0
1640174350000|2021-12-22 11:59:10|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640174390000|2021-12-22 11:59:50|5449|5443|5449.5|5443.5|5449.9|5443.9|5449|5443|0
1640174400000|2021-12-22 12:00:00|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.5|5442.5|0
1640174410000|2021-12-22 12:00:10|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640174420000|2021-12-22 12:00:20|5448.4|5442.4|5449.9|5443.9|5449.9|5443.9|5448.4|5442.4|0
1640174440000|2021-12-22 12:00:40|5450|5444|5450|5444|5450.4|5444.4|5450|5444|0
1640174460000|2021-12-22 12:01:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640174490000|2021-12-22 12:01:30|5449.4|5443.4|5449|5443|5449.4|5443.4|5449|5443|1
1640174500000|2021-12-22 12:01:40|5448.9|5442.9|5448.5|5442.5|5448.9|5442.9|5448.5|5442.5|0
1640174510000|2021-12-22 12:01:50|5448.4|5442.4|5448|5442|5448.4|5442.4|5448|5442|0
1640174520000|2021-12-22 12:02:00|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|1
1640174540000|2021-12-22 12:02:20|5447.6|5441.6|5447.9|5441.9|5447.9|5441.9|5447.5|5441.5|0
1640174610000|2021-12-22 12:03:30|5446.5|5440.5|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|0
1640174640000|2021-12-22 12:04:00|5446|5440|5445.5|5439.5|5446|5440|5445.1|5439.1|1
1640174650000|2021-12-22 12:04:10|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640174700000|2021-12-22 12:05:00|5446|5440|5446.5|5440.5|5446.9|5440.9|5446|5440|0
1640174710000|2021-12-22 12:05:10|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640174730000|2021-12-22 12:05:30|5445.5|5439.5|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|0
1640174740000|2021-12-22 12:05:40|5445.3|5439.3|5444.9|5438.9|5445.3|5439.3|5444.9|5438.9|0
1640174810000|2021-12-22 12:06:50|5446.9|5440.9|5448.4|5442.4|5448.4|5442.4|5446.9|5440.9|1
1640174820000|2021-12-22 12:07:00|5448|5442|5448.4|5442.4|5448.4|5442.4|5448|5442|0
1640174850000|2021-12-22 12:07:30|5448|5442|5447.4|5441.4|5448.5|5442.5|5447.4|5441.4|0
1640174870000|2021-12-22 12:07:50|5447.5|5441.5|5447.9|5441.9|5447.9|5441.9|5447.5|5441.5|0
1640174910000|2021-12-22 12:08:30|5446.9|5440.9|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|0
1640174920000|2021-12-22 12:08:40|5446.4|5440.4|5447.9|5441.9|5448|5442|5446.4|5440.4|0
1640174970000|2021-12-22 12:09:30|5448|5442|5448.4|5442.4|5448.4|5442.4|5448|5442|0
1640174990000|2021-12-22 12:09:50|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1640175020000|2021-12-22 12:10:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5446.9|5440.9|0
1640175030000|2021-12-22 12:10:30|5448.4|5442.4|5448.4|5442.4|5448.5|5442.5|5448.4|5442.4|0
1640175050000|2021-12-22 12:10:50|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640175060000|2021-12-22 12:11:00|||||||||1
1640175080000|2021-12-22 12:11:20|5448|5442|5448.5|5442.5|5448.5|5442.5|5448|5442|0
1640175090000|2021-12-22 12:11:30|5449.5|5443.5|5448.4|5442.4|5449.5|5443.5|5448.4|5442.4|0
1640175100000|2021-12-22 12:11:40|5448|5442|5449|5443|5449|5443|5448|5442|1
1640175110000|2021-12-22 12:11:50|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1640175120000|2021-12-22 12:12:00|5449|5443|5449.4|5443.4|5449.4|5443.4|5449|5443|0
1640175130000|2021-12-22 12:12:10|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640175140000|2021-12-22 12:12:20|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640175160000|2021-12-22 12:12:40|5449|5443|5449|5443|5449|5443|5449|5443|0
1640175170000|2021-12-22 12:12:50|5448|5442|5447.4|5441.4|5448|5442|5447.4|5441.4|1
1640175210000|2021-12-22 12:13:30|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1640175220000|2021-12-22 12:13:40|5448.9|5442.9|5449|5443|5449|5443|5448.9|5442.9|0
1640175230000|2021-12-22 12:13:50|5448.9|5442.9|5448|5442|5448.9|5442.9|5448|5442|0
1640175240000|2021-12-22 12:14:00|5446.5|5440.5|5447.4|5441.4|5447.4|5441.4|5446.5|5440.5|4
1640175250000|2021-12-22 12:14:10|5446.9|5440.9|5447.9|5441.9|5447.9|5441.9|5446.4|5440.4|0
1640175260000|2021-12-22 12:14:20|5448|5442|5448.1|5442.1|5448.1|5442.1|5448|5442|0
1640175270000|2021-12-22 12:14:30|5448.9|5442.9|5447.9|5441.9|5448.9|5442.9|5447.9|5441.9|0
1640175280000|2021-12-22 12:14:40|5448.1|5442.1|5447.9|5441.9|5448.1|5442.1|5447.9|5441.9|0
1640175290000|2021-12-22 12:14:50|5448.4|5442.4|5448.5|5442.5|5448.5|5442.5|5448.4|5442.4|0
1640175300000|2021-12-22 12:15:00|5448.9|5442.9|5446.9|5440.9|5448.9|5442.9|5446.9|5440.9|0
1640175320000|2021-12-22 12:15:20|||||||||1
1640175350000|2021-12-22 12:15:50|5447|5441|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|0
1640175360000|2021-12-22 12:16:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640175380000|2021-12-22 12:16:20|5446.1|5440.1|5446.9|5440.9|5446.9|5440.9|5446.1|5440.1|0
1640175390000|2021-12-22 12:16:30|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1640175410000|2021-12-22 12:16:50|5446.3|5440.3|5446|5440|5446.3|5440.3|5445.9|5439.9|0
1640175420000|2021-12-22 12:17:00|5447|5441|5447.5|5441.5|5448|5442|5447|5441|1
1640175440000|2021-12-22 12:17:20|5447.6|5441.6|5447.4|5441.4|5447.6|5441.6|5447.4|5441.4|1
1640175450000|2021-12-22 12:17:30|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175460000|2021-12-22 12:17:40|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175470000|2021-12-22 12:17:50|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175480000|2021-12-22 12:18:00|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175510000|2021-12-22 12:18:30|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1640175520000|2021-12-22 12:18:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1640175640000|2021-12-22 12:20:40|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175660000|2021-12-22 12:21:00|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|0
1640175670000|2021-12-22 12:21:10|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1640175690000|2021-12-22 12:21:30|5445.9|5439.9|5445.1|5439.1|5445.9|5439.9|5445|5439|0
1640175700000|2021-12-22 12:21:40|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|0
1640175710000|2021-12-22 12:21:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445|5439|1
1640175720000|2021-12-22 12:22:00|5445|5439|5445.9|5439.9|5445.9|5439.9|5445|5439|0
1640175730000|2021-12-22 12:22:10|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|0
1640175740000|2021-12-22 12:22:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1640175750000|2021-12-22 12:22:30|5446|5440|5445.4|5439.4|5446|5440|5445.4|5439.4|1
1640175760000|2021-12-22 12:22:40|5445.5|5439.5|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|1
1640175780000|2021-12-22 12:23:00|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640175860000|2021-12-22 12:24:20|5446.8|5440.8|5446|5440|5446.8|5440.8|5446|5440|0
1640175890000|2021-12-22 12:24:50|5445.8|5439.8|5444.9|5438.9|5445.8|5439.8|5444.9|5438.9|1
1640175950000|2021-12-22 12:25:50|5446.8|5440.8|5446|5440|5446.8|5440.8|5446|5440|0
1640175960000|2021-12-22 12:26:00|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|0
1640175990000|2021-12-22 12:26:30|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|0
1640176010000|2021-12-22 12:26:50|||||||||1
1640176020000|2021-12-22 12:27:00|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1640176040000|2021-12-22 12:27:20|5446|5440|5446.9|5440.9|5446.9|5440.9|5446|5440|3
1640176080000|2021-12-22 12:28:00|5446.5|5440.5|5446.9|5440.9|5446.9|5440.9|5446.5|5440.5|1
1640176100000|2021-12-22 12:28:20|5447.3|5441.3|5447|5441|5447.3|5441.3|5447|5441|1
1640176180000|2021-12-22 12:29:40|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|0
1640176200000|2021-12-22 12:30:00|5446|5440|5447|5441|5447|5441|5446|5440|57
1640176240000|2021-12-22 12:30:40|5446.5|5440.5|5445.5|5439.5|5446.5|5440.5|5445.5|5439.5|0
1640176250000|2021-12-22 12:30:50|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|0
1640176270000|2021-12-22 12:31:10|5446.5|5440.5|5448.4|5442.4|5448.4|5442.4|5446.5|5440.5|0
1640176330000|2021-12-22 12:32:10|5448.3|5442.3|5447.9|5441.9|5448.3|5442.3|5447.9|5441.9|0
1640176350000|2021-12-22 12:32:30|5451.1|5445.1|5452.4|5446.4|5452.5|5446.5|5451.1|5445.1|6
1640176360000|2021-12-22 12:32:40|5452.3|5446.3|5452|5446|5452.3|5446.3|5451.5|5445.5|0
1640176370000|2021-12-22 12:32:50|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640176380000|2021-12-22 12:33:00|5451|5445|5450.5|5444.5|5451|5445|5450.5|5444.5|1
1640176390000|2021-12-22 12:33:10|5450|5444|5450|5444|5450|5444|5450|5444|0
1640176410000|2021-12-22 12:33:30|5449.5|5443.5|5450|5444|5450|5444|5449.4|5443.4|1
1640176440000|2021-12-22 12:34:00|5449.5|5443.5|5450|5444|5450|5444|5449.5|5443.5|0
1640176460000|2021-12-22 12:34:20|5450.4|5444.4|5449.6|5443.6|5450.4|5444.4|5449.5|5443.5|0
1640176470000|2021-12-22 12:34:30|5450|5444|5450.4|5444.4|5450.4|5444.4|5449.5|5443.5|0
1640176480000|2021-12-22 12:34:40|5450.3|5444.3|5450|5444|5450.3|5444.3|5450|5444|0
1640176490000|2021-12-22 12:34:50|5450.4|5444.4|5450.8|5444.8|5450.8|5444.8|5450.4|5444.4|0
1640176500000|2021-12-22 12:35:00|5450.4|5444.4|5450.9|5444.9|5450.9|5444.9|5450.4|5444.4|0
1640176520000|2021-12-22 12:35:20|5450.4|5444.4|5450|5444|5450.5|5444.5|5450|5444|0
1640176530000|2021-12-22 12:35:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640176560000|2021-12-22 12:36:00|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640176580000|2021-12-22 12:36:20|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640176610000|2021-12-22 12:36:50|5449|5443|5450|5444|5450|5444|5448.6|5442.6|0
1640176620000|2021-12-22 12:37:00|5449.9|5443.9|5449.5|5443.5|5449.9|5443.9|5449.5|5443.5|0
1640176630000|2021-12-22 12:37:10|5449|5443|5449|5443|5449|5443|5448.6|5442.6|9
1640176650000|2021-12-22 12:37:30|5448.5|5442.5|5448.5|5442.5|5448.6|5442.6|5448.5|5442.5|0
1640176680000|2021-12-22 12:38:00|5448.4|5442.4|5448.5|5442.5|5448.5|5442.5|5448|5442|0
1640176690000|2021-12-22 12:38:10|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640176710000|2021-12-22 12:38:30|5450|5444|5450|5444|5450|5444|5450|5444|0
1640176740000|2021-12-22 12:39:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640176760000|2021-12-22 12:39:20|5449.6|5443.6|5450|5444|5450|5444|5449.6|5443.6|0
1640176770000|2021-12-22 12:39:30|5449.9|5443.9|5450|5444|5450|5444|5449.5|5443.5|0
1640176790000|2021-12-22 12:39:50|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640176830000|2021-12-22 12:40:30|5450|5444|5450|5444|5450|5444|5450|5444|0
1640176880000|2021-12-22 12:41:20|5450.1|5444.1|5450|5444|5450.9|5444.9|5449.4|5443.4|0
1640176920000|2021-12-22 12:42:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1640176940000|2021-12-22 12:42:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1640176950000|2021-12-22 12:42:30|||||||||1
1640176970000|2021-12-22 12:42:50|5449.3|5443.3|5450|5444|5451|5445|5449.3|5443.3|0
1640176980000|2021-12-22 12:43:00|5450.3|5444.3|5452.5|5446.5|5452.5|5446.5|5450.3|5444.3|0
1640177000000|2021-12-22 12:43:20|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1640177010000|2021-12-22 12:43:30|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|0
1640177020000|2021-12-22 12:43:40|5452.1|5446.1|5451|5445|5452.5|5446.5|5451|5445|0
1640177030000|2021-12-22 12:43:50|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451|5445|0
1640177040000|2021-12-22 12:44:00|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|0
1640177050000|2021-12-22 12:44:10|5450.9|5444.9|5452|5446|5452|5446|5450.9|5444.9|0
1640177070000|2021-12-22 12:44:30|5452.4|5446.4|5451.9|5445.9|5452.4|5446.4|5451.9|5445.9|0
1640177080000|2021-12-22 12:44:40|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640177100000|2021-12-22 12:45:00|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640177110000|2021-12-22 12:45:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640177120000|2021-12-22 12:45:20|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640177130000|2021-12-22 12:45:30|5451|5445|5451.9|5445.9|5451.9|5445.9|5450.4|5444.4|0
1640177140000|2021-12-22 12:45:40|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640177150000|2021-12-22 12:45:50|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640177160000|2021-12-22 12:46:00|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640177170000|2021-12-22 12:46:10|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|0
1640177200000|2021-12-22 12:46:40|5450|5444|5450|5444|5450|5444|5450|5444|0
1640177220000|2021-12-22 12:47:00|5450.1|5444.1|5450|5444|5450.1|5444.1|5450|5444|0
1640177230000|2021-12-22 12:47:10|5450.4|5444.4|5450|5444|5450.4|5444.4|5450|5444|0
1640177260000|2021-12-22 12:47:40|5450.4|5444.4|5451.3|5445.3|5452.4|5446.4|5450.4|5444.4|0
1640177270000|2021-12-22 12:47:50|5451|5445|5451.4|5445.4|5451.9|5445.9|5450.9|5444.9|0
1640177290000|2021-12-22 12:48:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640177300000|2021-12-22 12:48:20|5450.7|5444.7|5450.9|5444.9|5451.5|5445.5|5450.7|5444.7|0
1640177320000|2021-12-22 12:48:40|5450|5444|5450.9|5444.9|5450.9|5444.9|5450|5444|0
1640177330000|2021-12-22 12:48:50|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450|5444|1
1640177380000|2021-12-22 12:49:40|5450.5|5444.5|5450.9|5444.9|5450.9|5444.9|5450.5|5444.5|0
1640177390000|2021-12-22 12:49:50|5451|5445|5451.9|5445.9|5451.9|5445.9|5451|5445|0
1640177400000|2021-12-22 12:50:00|5451.8|5445.8|5451.4|5445.4|5451.8|5445.8|5451.4|5445.4|0
1640177410000|2021-12-22 12:50:10|5451.3|5445.3|5451.4|5445.4|5451.4|5445.4|5450.7|5444.7|0
1640177440000|2021-12-22 12:50:40|5451.3|5445.3|5450.9|5444.9|5452|5446|5450.9|5444.9|0
1640177460000|2021-12-22 12:51:00|5450|5444|5450.4|5444.4|5450.4|5444.4|5450|5444|0
1640177470000|2021-12-22 12:51:10|5450|5444|5449.9|5443.9|5450|5444|5449.5|5443.5|2
1640177480000|2021-12-22 12:51:20|5450.4|5444.4|5450|5444|5450.5|5444.5|5450|5444|0
1640177500000|2021-12-22 12:51:40|5450.1|5444.1|5450.5|5444.5|5450.5|5444.5|5450.1|5444.1|0
1640177510000|2021-12-22 12:51:50|5450.6|5444.6|5451|5445|5451|5445|5450.6|5444.6|0
1640177520000|2021-12-22 12:52:00|5449.9|5443.9|5450|5444|5450|5444|5449.9|5443.9|1
1640177530000|2021-12-22 12:52:10|5449.9|5443.9|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|0
1640177590000|2021-12-22 12:53:10|5449.3|5443.3|5449.1|5443.1|5449.3|5443.3|5448.5|5442.5|0
1640177600000|2021-12-22 12:53:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1640177620000|2021-12-22 12:53:40|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449|5443|0
1640177630000|2021-12-22 12:53:50|5449.8|5443.8|5449.9|5443.9|5449.9|5443.9|5449|5443|0
1640177640000|2021-12-22 12:54:00|5449.8|5443.8|5448.5|5442.5|5449.8|5443.8|5448.5|5442.5|0
1640177700000|2021-12-22 12:55:00|5448.2|5442.2|5449.4|5443.4|5449.4|5443.4|5448.2|5442.2|2
1640177710000|2021-12-22 12:55:10|5449|5443|5449|5443|5449|5443|5449|5443|0
1640177720000|2021-12-22 12:55:20|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640177750000|2021-12-22 12:55:50|5449|5443|5449.4|5443.4|5449.4|5443.4|5449|5443|0
1640177760000|2021-12-22 12:56:00|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|0
1640177810000|2021-12-22 12:56:50|5449.5|5443.5|5450.9|5444.9|5450.9|5444.9|5449.5|5443.5|0
1640177820000|2021-12-22 12:57:00|5450.8|5444.8|5450.4|5444.4|5450.8|5444.8|5449.8|5443.8|0
1640177840000|2021-12-22 12:57:20|5450.8|5444.8|5450.9|5444.9|5451.8|5445.8|5450.8|5444.8|0
1640177850000|2021-12-22 12:57:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640177860000|2021-12-22 12:57:40|5449.9|5443.9|5450|5444|5450.4|5444.4|5449.9|5443.9|159
1640177880000|2021-12-22 12:58:00|5450.9|5444.9|5450.5|5444.5|5450.9|5444.9|5450.5|5444.5|0
1640177890000|2021-12-22 12:58:10|5450|5444|5450|5444|5450|5444|5450|5444|0
1640177920000|2021-12-22 12:58:40|5450.9|5444.9|5448|5442|5450.9|5444.9|5447.9|5441.9|1
1640177940000|2021-12-22 12:59:00|5447.4|5441.4|5448|5442|5448|5442|5447.4|5441.4|0
1640177950000|2021-12-22 12:59:10|5447.7|5441.7|5448.4|5442.4|5448.4|5442.4|5446.4|5440.4|1
1640177980000|2021-12-22 12:59:40|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|10
1640178000000|2021-12-22 13:00:00|5449|5443|5449.4|5443.4|5449.9|5443.9|5448.9|5442.9|0
1640178010000|2021-12-22 13:00:10|||||||||5
1640178020000|2021-12-22 13:00:20|5449|5443|5448.4|5442.4|5449.4|5443.4|5448.4|5442.4|0
1640178030000|2021-12-22 13:00:30|5448.8|5442.8|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|0
1640178040000|2021-12-22 13:00:40|5449.8|5443.8|5451.5|5445.5|5451.5|5445.5|5449.8|5443.8|1
1640178050000|2021-12-22 13:00:50|5452|5446|5452.3|5446.3|5452.3|5446.3|5451.4|5445.4|1
1640178060000|2021-12-22 13:01:00|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.4|5445.4|0
1640178070000|2021-12-22 13:01:10|5451.4|5445.4|5452.9|5446.9|5453.4|5447.4|5451.4|5445.4|3
1640178080000|2021-12-22 13:01:20|5453|5447|5453.4|5447.4|5453.4|5447.4|5452.4|5446.4|0
1640178090000|2021-12-22 13:01:30|5452.9|5446.9|5453.4|5447.4|5453.4|5447.4|5452|5446|0
1640178100000|2021-12-22 13:01:40|5453.6|5447.6|5455.4|5449.4|5455.4|5449.4|5453.6|5447.6|1
1640178110000|2021-12-22 13:01:50|5455|5449|5454|5448|5455|5449|5454|5448|6
1640178120000|2021-12-22 13:02:00|5453.9|5447.9|5454|5448|5454|5448|5453.5|5447.5|0
1640178130000|2021-12-22 13:02:10|5454.4|5448.4|5454|5448|5454.4|5448.4|5454|5448|0
1640178140000|2021-12-22 13:02:20|||||||||1
1640178170000|2021-12-22 13:02:50|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1640178180000|2021-12-22 13:03:00|5453.9|5447.9|5453.5|5447.5|5453.9|5447.9|5453.5|5447.5|0
1640178220000|2021-12-22 13:03:40|5452.9|5446.9|5453|5447|5453|5447|5452|5446|5
1640178230000|2021-12-22 13:03:50|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453|5447|0
1640178240000|2021-12-22 13:04:00|5453.3|5447.3|5453|5447|5453.3|5447.3|5452.5|5446.5|1
1640178250000|2021-12-22 13:04:10|5452.5|5446.5|5452.4|5446.4|5452.5|5446.5|5452.4|5446.4|2
1640178260000|2021-12-22 13:04:20|5452|5446|5452.9|5446.9|5452.9|5446.9|5452|5446|0
1640178270000|2021-12-22 13:04:30|5452.5|5446.5|5452.5|5446.5|5452.9|5446.9|5452.5|5446.5|0
1640178280000|2021-12-22 13:04:40|5452.9|5446.9|5453|5447|5453|5447|5452.9|5446.9|0
1640178290000|2021-12-22 13:04:50|5452.6|5446.6|5452.5|5446.5|5452.6|5446.6|5452.5|5446.5|0
1640178300000|2021-12-22 13:05:00|5452.6|5446.6|5453.9|5447.9|5453.9|5447.9|5452.6|5446.6|100
1640178310000|2021-12-22 13:05:10|5453.5|5447.5|5455.4|5449.4|5455.4|5449.4|5453.5|5447.5|5
1640178320000|2021-12-22 13:05:20|5455.8|5449.8|5455.4|5449.4|5455.8|5449.8|5455.4|5449.4|8
1640178330000|2021-12-22 13:05:30|5455|5449|5455|5449|5455|5449|5455|5449|3
1640178340000|2021-12-22 13:05:40|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|0
1640178350000|2021-12-22 13:05:50|||||||||2
1640178360000|2021-12-22 13:06:00|5461.3|5455.3|5462.9|5456.9|5462.9|5456.9|5461.3|5455.3|6
1640178370000|2021-12-22 13:06:10|||||||||1
1640178380000|2021-12-22 13:06:20|5462.4|5456.4|5461|5455|5462.4|5456.4|5461|5455|2
1640178390000|2021-12-22 13:06:30|5460.5|5454.5|5460.4|5454.4|5460.5|5454.5|5460.4|5454.4|0
1640178410000|2021-12-22 13:06:50|5460.5|5454.5|5460.4|5454.4|5460.5|5454.5|5460.4|5454.4|0
1640178420000|2021-12-22 13:07:00|5460.3|5454.3|5459.4|5453.4|5460.3|5454.3|5459.4|5453.4|0
1640178430000|2021-12-22 13:07:10|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1640178450000|2021-12-22 13:07:30|5459.9|5453.9|5459.9|5453.9|5460.3|5454.3|5459.9|5453.9|0
1640178470000|2021-12-22 13:07:50|5459.5|5453.5|5460.3|5454.3|5460.3|5454.3|5459.5|5453.5|0
1640178480000|2021-12-22 13:08:00|5459.9|5453.9|5459.9|5453.9|5461.4|5455.4|5459.9|5453.9|2
1640178490000|2021-12-22 13:08:10|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1640178520000|2021-12-22 13:08:40|5459.6|5453.6|5460.4|5454.4|5460.4|5454.4|5459.6|5453.6|0
1640178530000|2021-12-22 13:08:50|5459|5453|5459.9|5453.9|5459.9|5453.9|5459|5453|0
1640178540000|2021-12-22 13:09:00|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459|5453|0
1640178550000|2021-12-22 13:09:10|5459|5453|5459|5453|5459.5|5453.5|5459|5453|0
1640178560000|2021-12-22 13:09:20|5459.1|5453.1|5459|5453|5459.5|5453.5|5459|5453|0
1640178570000|2021-12-22 13:09:30|5459.1|5453.1|5459|5453|5459.5|5453.5|5459|5453|0
1640178580000|2021-12-22 13:09:40|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459|5453|0
1640178630000|2021-12-22 13:10:30|5459.4|5453.4|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|1
1640178640000|2021-12-22 13:10:40|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|0
1640178650000|2021-12-22 13:10:50|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|2
1640178660000|2021-12-22 13:11:00|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.4|5453.4|0
1640178670000|2021-12-22 13:11:10|5459.4|5453.4|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|0
1640178680000|2021-12-22 13:11:20|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1640178710000|2021-12-22 13:11:50|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|1
1640178720000|2021-12-22 13:12:00|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5457.4|5451.4|0
1640178730000|2021-12-22 13:12:10|5456.9|5450.9|5458.4|5452.4|5458.4|5452.4|5456.9|5450.9|2
1640178740000|2021-12-22 13:12:20|5458.9|5452.9|5459|5453|5459|5453|5458.5|5452.5|0
1640178750000|2021-12-22 13:12:30|5458.9|5452.9|5458.5|5452.5|5459|5453|5458.5|5452.5|0
1640178760000|2021-12-22 13:12:40|5458.6|5452.6|5459.4|5453.4|5459.4|5453.4|5458.6|5452.6|0
1640178780000|2021-12-22 13:13:00|5458.9|5452.9|5459.8|5453.8|5459.8|5453.8|5458.5|5452.5|0
1640178800000|2021-12-22 13:13:20|5460.3|5454.3|5459.9|5453.9|5460.3|5454.3|5459.5|5453.5|0
1640178810000|2021-12-22 13:13:30|5459.5|5453.5|5459.5|5453.5|5459.9|5453.9|5459.5|5453.5|0
1640178820000|2021-12-22 13:13:40|5459|5453|5459|5453|5459.5|5453.5|5459|5453|1
1640178840000|2021-12-22 13:14:00|5458.5|5452.5|5459.8|5453.8|5459.8|5453.8|5458.5|5452.5|0
1640178850000|2021-12-22 13:14:10|5460|5454|5461.1|5455.1|5461.1|5455.1|5460|5454|1
1640178860000|2021-12-22 13:14:20|5461.9|5455.9|5461.5|5455.5|5461.9|5455.9|5461|5455|0
1640178870000|2021-12-22 13:14:30|5462.5|5456.5|5474.9|5468.9|5479.3|5473.3|5462.5|5456.5|12
1640178880000|2021-12-22 13:14:40|5474.5|5468.5|5476.5|5470.5|5476.5|5470.5|5474.4|5468.4|2
1640178890000|2021-12-22 13:14:50|5476.9|5470.9|5475|5469|5476.9|5470.9|5475|5469|4
1640178900000|2021-12-22 13:15:00|5473|5467|5469.9|5463.9|5473|5467|5469.9|5463.9|5
1640178910000|2021-12-22 13:15:10|5470|5464|5469.4|5463.4|5470.4|5464.4|5469.4|5463.4|1
1640178920000|2021-12-22 13:15:20|5469.9|5463.9|5471.9|5465.9|5471.9|5465.9|5469.9|5463.9|0
1640178930000|2021-12-22 13:15:30|5470.9|5464.9|5466|5460|5470.9|5464.9|5465.9|5459.9|3
1640178940000|2021-12-22 13:15:40|5465.5|5459.5|5466|5460|5466|5460|5465.5|5459.5|2
1640178950000|2021-12-22 13:15:50|5465.6|5459.6|5465.9|5459.9|5466|5460|5465.5|5459.5|6
1640178960000|2021-12-22 13:16:00|5465.5|5459.5|5462|5456|5465.5|5459.5|5462|5456|3
1640178970000|2021-12-22 13:16:10|5461.9|5455.9|5464.9|5458.9|5464.9|5458.9|5461.9|5455.9|3
1640178980000|2021-12-22 13:16:20|5465.4|5459.4|5465|5459|5465.9|5459.9|5465|5459|0
1640178990000|2021-12-22 13:16:30|5464.4|5458.4|5465.9|5459.9|5465.9|5459.9|5464.4|5458.4|0
1640179000000|2021-12-22 13:16:40|5468.4|5462.4|5471.2|5465.2|5471.2|5465.2|5468.4|5462.4|0
1640179010000|2021-12-22 13:16:50|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|0
1640179020000|2021-12-22 13:17:00|5469.4|5463.4|5467.9|5461.9|5469.4|5463.4|5467.4|5461.4|0
1640179040000|2021-12-22 13:17:20|5467.4|5461.4|5469.4|5463.4|5469.4|5463.4|5466.4|5460.4|3
1640179050000|2021-12-22 13:17:30|5469.3|5463.3|5469.5|5463.5|5469.5|5463.5|5468.4|5462.4|0
1640179060000|2021-12-22 13:17:40|5469|5463|5469.5|5463.5|5469.5|5463.5|5469|5463|0
1640179070000|2021-12-22 13:17:50|5469.6|5463.6|5471|5465|5471.1|5465.1|5469.6|5463.6|1
1640179080000|2021-12-22 13:18:00|5470.5|5464.5|5470.5|5464.5|5471|5465|5470.5|5464.5|1
1640179090000|2021-12-22 13:18:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|2
1640179100000|2021-12-22 13:18:20|5469.5|5463.5|5472.9|5466.9|5472.9|5466.9|5469.5|5463.5|0
1640179110000|2021-12-22 13:18:30|5472.8|5466.8|5472.4|5466.4|5472.8|5466.8|5472.4|5466.4|1
1640179120000|2021-12-22 13:18:40|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640179130000|2021-12-22 13:18:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640179140000|2021-12-22 13:19:00|5470.3|5464.3|5469.9|5463.9|5470.3|5464.3|5469.9|5463.9|0
1640179150000|2021-12-22 13:19:10|5469.1|5463.1|5468.9|5462.9|5469.1|5463.1|5468.4|5462.4|7
1640179170000|2021-12-22 13:19:30|5469|5463|5469.9|5463.9|5469.9|5463.9|5469|5463|0
1640179180000|2021-12-22 13:19:40|5469.8|5463.8|5471.5|5465.5|5471.5|5465.5|5469.8|5463.8|1
1640179190000|2021-12-22 13:19:50|5471.9|5465.9|5472|5466|5472|5466|5471.9|5465.9|0
1640179200000|2021-12-22 13:20:00|5472.4|5466.4|5471.5|5465.5|5472.4|5466.4|5471.5|5465.5|0
1640179220000|2021-12-22 13:20:20|5471.6|5465.6|5473|5467|5473|5467|5471.6|5465.6|0
1640179230000|2021-12-22 13:20:30|5473.9|5467.9|5473|5467|5475.1|5469.1|5472.4|5466.4|3
1640179240000|2021-12-22 13:20:40|5473.4|5467.4|5473|5467|5473.4|5467.4|5473|5467|0
1640179310000|2021-12-22 13:21:50|5472.8|5466.8|5470.5|5464.5|5472.8|5466.8|5470.5|5464.5|1
1640179320000|2021-12-22 13:22:00|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|0
1640179330000|2021-12-22 13:22:10|5471.5|5465.5|5471.5|5465.5|5471.9|5465.9|5471.5|5465.5|0
1640179340000|2021-12-22 13:22:20|5471.6|5465.6|5472.4|5466.4|5472.4|5466.4|5471.6|5465.6|0
1640179350000|2021-12-22 13:22:30|5473|5467|5471.9|5465.9|5473|5467|5471.4|5465.4|1
1640179360000|2021-12-22 13:22:40|5472.4|5466.4|5472.5|5466.5|5472.5|5466.5|5472.4|5466.4|0
1640179370000|2021-12-22 13:22:50|5472.4|5466.4|5472|5466|5472.4|5466.4|5472|5466|0
1640179380000|2021-12-22 13:23:00|5471.5|5465.5|5468|5462|5471.5|5465.5|5467.5|5461.5|26
1640179390000|2021-12-22 13:23:10|5468.1|5462.1|5468.3|5462.3|5469|5463|5467.5|5461.5|5
1640179400000|2021-12-22 13:23:20|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|21
1640179410000|2021-12-22 13:23:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1640179440000|2021-12-22 13:24:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|1
1640179450000|2021-12-22 13:24:10|5467|5461|5466.4|5460.4|5467|5461|5466.4|5460.4|0
1640179460000|2021-12-22 13:24:20|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1640179470000|2021-12-22 13:24:30|5465.5|5459.5|5464|5458|5468.8|5462.8|5464|5458|3
1640179480000|2021-12-22 13:24:40|5463.8|5457.8|5464.9|5458.9|5465.3|5459.3|5463.8|5457.8|1
1640179490000|2021-12-22 13:24:50|5462|5456|5464.4|5458.4|5464.4|5458.4|5462|5456|2
1640179500000|2021-12-22 13:25:00|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1640179510000|2021-12-22 13:25:10|5464.4|5458.4|5465.4|5459.4|5465.9|5459.9|5464.4|5458.4|1
1640179520000|2021-12-22 13:25:20|5465|5459|5464.9|5458.9|5465|5459|5464.9|5458.9|0
1640179530000|2021-12-22 13:25:30|5464.5|5458.5|5464.9|5458.9|5464.9|5458.9|5464.5|5458.5|0
1640179540000|2021-12-22 13:25:40|||||||||1
1640179550000|2021-12-22 13:25:50|5464.8|5458.8|5463.9|5457.9|5464.8|5458.8|5463|5457|0
1640179560000|2021-12-22 13:26:00|5463|5457|5463|5457|5463.9|5457.9|5463|5457|0
1640179570000|2021-12-22 13:26:10|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.2|5456.2|1
1640179580000|2021-12-22 13:26:20|5462.9|5456.9|5462.4|5456.4|5462.9|5456.9|5462.4|5456.4|11
1640179590000|2021-12-22 13:26:30|5463.4|5457.4|5463|5457|5463.4|5457.4|5463|5457|0
1640179610000|2021-12-22 13:26:50|5462.9|5456.9|5460.9|5454.9|5462.9|5456.9|5460.9|5454.9|0
1640179620000|2021-12-22 13:27:00|5460.5|5454.5|5460.5|5454.5|5460.9|5454.9|5460.5|5454.5|0
1640179630000|2021-12-22 13:27:10|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.4|5452.4|10
1640179640000|2021-12-22 13:27:20|5459|5453|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|0
1640179650000|2021-12-22 13:27:30|5459|5453|5460.4|5454.4|5460.4|5454.4|5458.9|5452.9|1
1640179660000|2021-12-22 13:27:40|5459.9|5453.9|5460|5454|5460|5454|5459.1|5453.1|0
1640179670000|2021-12-22 13:27:50|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|3
1640179690000|2021-12-22 13:28:10|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5459.9|5453.9|2
1640179700000|2021-12-22 13:28:20|5460.5|5454.5|5459.5|5453.5|5460.9|5454.9|5459.5|5453.5|0
1640179710000|2021-12-22 13:28:30|5460.9|5454.9|5460|5454|5460.9|5454.9|5460|5454|0
1640179720000|2021-12-22 13:28:40|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1640179740000|2021-12-22 13:29:00|5461.3|5455.3|5462.9|5456.9|5462.9|5456.9|5461.3|5455.3|0
1640179760000|2021-12-22 13:29:20|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1640179770000|2021-12-22 13:29:30|5462|5456|5460.9|5454.9|5462.4|5456.4|5459.9|5453.9|2
1640179780000|2021-12-22 13:29:40|5460.4|5454.4|5460.9|5454.9|5460.9|5454.9|5460|5454|6
1640179790000|2021-12-22 13:29:50|5460.5|5454.5|5460.9|5454.9|5460.9|5454.9|5460.5|5454.5|0
1640179800000|2021-12-22 13:30:00|5460.5|5454.5|5462|5456|5462.4|5456.4|5460.5|5454.5|0
1640179810000|2021-12-22 13:30:10|5460.9|5454.9|5462.4|5456.4|5462.4|5456.4|5460.9|5454.9|1
1640179820000|2021-12-22 13:30:20|5462|5456|5461|5455|5462.4|5456.4|5461|5455|0
1640179830000|2021-12-22 13:30:30|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|0
1640179840000|2021-12-22 13:30:40|5460.9|5454.9|5461|5455|5461.9|5455.9|5460.9|5454.9|0
1640179860000|2021-12-22 13:31:00|5462|5456|5462.5|5456.5|5462.5|5456.5|5461.5|5455.5|0
1640179870000|2021-12-22 13:31:10|5462|5456|5462.4|5456.4|5462.9|5456.9|5462|5456|0
1640179880000|2021-12-22 13:31:20|5462|5456|5462|5456|5462.5|5456.5|5461.6|5455.6|0
1640179890000|2021-12-22 13:31:30|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|0
1640179910000|2021-12-22 13:31:50|5461.4|5455.4|5461.5|5455.5|5463|5457|5461|5455|3
1640179920000|2021-12-22 13:32:00|5461|5455|5459.9|5453.9|5461|5455|5459.4|5453.4|5
1640179930000|2021-12-22 13:32:10|5460.4|5454.4|5461.5|5455.5|5461.5|5455.5|5460.4|5454.4|0
1640179940000|2021-12-22 13:32:20|5461.6|5455.6|5462|5456|5462|5456|5461.5|5455.5|0
1640179950000|2021-12-22 13:32:30|5461.9|5455.9|5461.5|5455.5|5461.9|5455.9|5461|5455|0
1640179960000|2021-12-22 13:32:40|5462.5|5456.5|5463.4|5457.4|5463.4|5457.4|5462.5|5456.5|1
1640179970000|2021-12-22 13:32:50|5462.5|5456.5|5463|5457|5463|5457|5462.5|5456.5|0
1640179980000|2021-12-22 13:33:00|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1640179990000|2021-12-22 13:33:10|5463|5457|5463.9|5457.9|5463.9|5457.9|5463|5457|0
1640180000000|2021-12-22 13:33:20|5463.5|5457.5|5461.5|5455.5|5463.5|5457.5|5461.1|5455.1|4
1640180010000|2021-12-22 13:33:30|5461|5455|5461.5|5455.5|5461.5|5455.5|5461|5455|0
1640180020000|2021-12-22 13:33:40|5461.4|5455.4|5459.4|5453.4|5461.4|5455.4|5459|5453|5
1640180030000|2021-12-22 13:33:50|5459.3|5453.3|5458.9|5452.9|5459.5|5453.5|5458.9|5452.9|0
1640180040000|2021-12-22 13:34:00|5459.3|5453.3|5458|5452|5459.4|5453.4|5457.5|5451.5|0
1640180050000|2021-12-22 13:34:10|5457.5|5451.5|5458.9|5452.9|5459.3|5453.3|5457.5|5451.5|5
1640180060000|2021-12-22 13:34:20|5458.8|5452.8|5452.5|5446.5|5459.3|5453.3|5452.5|5446.5|32
1640180070000|2021-12-22 13:34:30|5455|5449|5454.5|5448.5|5455|5449|5454.5|5448.5|9
1640180080000|2021-12-22 13:34:40|||||||||5
1640180090000|2021-12-22 13:34:50|5455.4|5449.4|5456|5450|5456|5450|5455|5449|4
1640180100000|2021-12-22 13:35:00|5455.9|5449.9|5456.5|5450.5|5456.9|5450.9|5455.5|5449.5|10
1640180110000|2021-12-22 13:35:10|5457|5451|5456|5450|5457|5451|5456|5450|3
1640180120000|2021-12-22 13:35:20|5454.9|5448.9|5454.5|5448.5|5454.9|5448.9|5454.5|5448.5|1
1640180140000|2021-12-22 13:35:40|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640180150000|2021-12-22 13:35:50|5455|5449|5454.9|5448.9|5455|5449|5454.9|5448.9|0
1640180170000|2021-12-22 13:36:10|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640180190000|2021-12-22 13:36:30|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640180200000|2021-12-22 13:36:40|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1640180210000|2021-12-22 13:36:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1640180220000|2021-12-22 13:37:00|5454|5448|5454.9|5448.9|5454.9|5448.9|5453.5|5447.5|1
1640180230000|2021-12-22 13:37:10|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|0
1640180240000|2021-12-22 13:37:20|5453.9|5447.9|5454|5448|5454|5448|5453.9|5447.9|1
1640180260000|2021-12-22 13:37:40|5453.8|5447.8|5454.5|5448.5|5454.5|5448.5|5453.8|5447.8|1
1640180270000|2021-12-22 13:37:50|5455|5449|5453.5|5447.5|5455|5449|5453.5|5447.5|1
1640180280000|2021-12-22 13:38:00|5453.9|5447.9|5450.9|5444.9|5453.9|5447.9|5450|5444|8
1640180290000|2021-12-22 13:38:10|5450.5|5444.5|5449.8|5443.8|5450.5|5444.5|5448.4|5442.4|16
1640180300000|2021-12-22 13:38:20|5449.2|5443.2|5450.4|5444.4|5450.4|5444.4|5449.2|5443.2|1
1640180310000|2021-12-22 13:38:30|5451.4|5445.4|5451.8|5445.8|5451.8|5445.8|5450|5444|0
1640180320000|2021-12-22 13:38:40|5456.6|5450.6|5458.1|5452.1|5458.4|5452.4|5456.6|5450.6|7
1640180330000|2021-12-22 13:38:50|5458|5452|5457.9|5451.9|5458|5452|5457.9|5451.9|0
1640180340000|2021-12-22 13:39:00|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|0
1640180350000|2021-12-22 13:39:10|5457|5451|5457|5451|5457.1|5451.1|5457|5451|2
1640180360000|2021-12-22 13:39:20|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|6
1640180370000|2021-12-22 13:39:30|5454.6|5448.6|5453.6|5447.6|5454.6|5448.6|5453.2|5447.2|2
1640180390000|2021-12-22 13:39:50|5454.1|5448.1|5454.6|5448.6|5454.6|5448.6|5454.1|5448.1|3
1640180400000|2021-12-22 13:40:00|5454.5|5448.5|5455|5449|5455|5449|5454.5|5448.5|7
1640180410000|2021-12-22 13:40:10|5455.4|5449.4|5455.3|5449.3|5455.4|5449.4|5455.3|5449.3|10
1640180420000|2021-12-22 13:40:20|5454.9|5448.9|5456.8|5450.8|5456.8|5450.8|5454.9|5448.9|2
1640180440000|2021-12-22 13:40:40|5456.4|5450.4|5456.5|5450.5|5456.9|5450.9|5456.4|5450.4|0
1640180450000|2021-12-22 13:40:50|5458|5452|5458|5452|5458|5452|5458|5452|1
1640180460000|2021-12-22 13:41:00|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|0
1640180480000|2021-12-22 13:41:20|5457.1|5451.1|5456.1|5450.1|5457.1|5451.1|5456.1|5450.1|4
1640180490000|2021-12-22 13:41:30|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1640180520000|2021-12-22 13:42:00|5454.4|5448.4|5455.6|5449.6|5456.1|5450.1|5454.4|5448.4|2
1640180530000|2021-12-22 13:42:10|5456|5450|5456|5450|5456|5450|5456|5450|0
1640180540000|2021-12-22 13:42:20|5457.1|5451.1|5458.5|5452.5|5458.5|5452.5|5457|5451|2
1640180550000|2021-12-22 13:42:30|5458.1|5452.1|5460.1|5454.1|5460.6|5454.6|5458.1|5452.1|3
1640180560000|2021-12-22 13:42:40|5459.7|5453.7|5459.2|5453.2|5459.7|5453.7|5459.2|5453.2|0
1640180570000|2021-12-22 13:42:50|5458.7|5452.7|5457.6|5451.6|5458.7|5452.7|5457.6|5451.6|1
1640180580000|2021-12-22 13:43:00|5457.1|5451.1|5456.7|5450.7|5457.6|5451.6|5456.7|5450.7|0
1640180590000|2021-12-22 13:43:10|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.2|5450.2|4
1640180620000|2021-12-22 13:43:40|5457.2|5451.2|5457.6|5451.6|5457.6|5451.6|5456.7|5450.7|0
1640180630000|2021-12-22 13:43:50|5457.1|5451.1|5457.6|5451.6|5458.1|5452.1|5457.1|5451.1|0
1640180640000|2021-12-22 13:44:00|5457.5|5451.5|5456.7|5450.7|5457.6|5451.6|5456.7|5450.7|0
1640180650000|2021-12-22 13:44:10|5457.2|5451.2|5459.1|5453.1|5460.1|5454.1|5457.2|5451.2|0
1640180670000|2021-12-22 13:44:30|5459.6|5453.6|5459.6|5453.6|5460.1|5454.1|5459.6|5453.6|0
1640180680000|2021-12-22 13:44:40|5458.2|5452.2|5456.1|5450.1|5458.2|5452.2|5453.7|5447.7|4
1640180690000|2021-12-22 13:44:50|5455.1|5449.1|5456.6|5450.6|5456.6|5450.6|5455.1|5449.1|1
1640183400000|2021-12-22 14:30:00|5449.9|5443.9|5454.4|5448.4|5457|5451|5447.9|5441.9|128
1640183410000|2021-12-22 14:30:10|5453.9|5447.9|5447.9|5441.9|5455.8|5449.8|5446|5440|30
1640183420000|2021-12-22 14:30:20|5450.5|5444.5|5454.6|5448.6|5456.6|5450.6|5450.5|5444.5|12
1640183430000|2021-12-22 14:30:30|5454.2|5448.2|5461.4|5455.4|5462.4|5456.4|5454.2|5448.2|27
1640183440000|2021-12-22 14:30:40|5461.9|5455.9|5458.4|5452.4|5463.4|5457.4|5456.5|5450.5|8
1640183450000|2021-12-22 14:30:50|5459.3|5453.3|5465.9|5459.9|5469.8|5463.8|5459.3|5453.3|8
1640183460000|2021-12-22 14:31:00|5465.4|5459.4|5473.3|5467.3|5473.3|5467.3|5465.4|5459.4|105
1640183470000|2021-12-22 14:31:10|5472.4|5466.4|5478.8|5472.8|5478.8|5472.8|5471.9|5465.9|105
1640183480000|2021-12-22 14:31:20|5478.4|5472.4|5474.4|5468.4|5479.3|5473.3|5474.4|5468.4|59
1640183490000|2021-12-22 14:31:30|5474|5468|5471.4|5465.4|5476|5470|5470.4|5464.4|3
1640183500000|2021-12-22 14:31:40|5471.8|5465.8|5473.4|5467.4|5473.9|5467.9|5469.9|5463.9|2
1640183510000|2021-12-22 14:31:50|5474.4|5468.4|5485.3|5479.3|5485.3|5479.3|5474.4|5468.4|9
1640183520000|2021-12-22 14:32:00|5488.8|5482.8|5490.9|5484.9|5491.4|5485.4|5487.8|5481.8|70
1640183530000|2021-12-22 14:32:10|5491.9|5485.9|5493.3|5487.3|5493.3|5487.3|5489.9|5483.9|22
1640183540000|2021-12-22 14:32:20|5493.8|5487.8|5498.7|5492.7|5499.8|5493.8|5492.8|5486.8|108
1640183550000|2021-12-22 14:32:30|5497.9|5491.9|5496.4|5490.4|5498.8|5492.8|5495.4|5489.4|2
1640183560000|2021-12-22 14:32:40|5495.9|5489.9|5497.8|5491.8|5499.5|5493.5|5495.8|5489.8|26
1640183570000|2021-12-22 14:32:50|5496.9|5490.9|5495.5|5489.5|5498.8|5492.8|5495.5|5489.5|20
1640183580000|2021-12-22 14:33:00|5495.6|5489.6|5498.4|5492.4|5499.8|5493.8|5495.5|5489.5|111
1640183590000|2021-12-22 14:33:10|5498.6|5492.6|5507|5501|5509.3|5503.3|5498.6|5492.6|30
1640183600000|2021-12-22 14:33:20|5507.4|5501.4|5502.6|5496.6|5507.4|5501.4|5501.9|5495.9|27
1640183610000|2021-12-22 14:33:30|5503.4|5497.4|5502.5|5496.5|5507|5501|5501.8|5495.8|3
1640183620000|2021-12-22 14:33:40|5501.8|5495.8|5499.4|5493.4|5503.8|5497.8|5498.9|5492.9|20
1640183630000|2021-12-22 14:33:50|5499.9|5493.9|5502.2|5496.2|5502.8|5496.8|5499.5|5493.5|13
1640183640000|2021-12-22 14:34:00|5502.6|5496.6|5504|5498|5504.5|5498.5|5501.1|5495.1|17
1640183650000|2021-12-22 14:34:10|5503.6|5497.6|5506|5500|5506|5500|5503.1|5497.1|3
1640183660000|2021-12-22 14:34:20|5506.5|5500.5|5507.1|5501.1|5508.4|5502.4|5506|5500|3
1640183670000|2021-12-22 14:34:30|5507|5501|5503.5|5497.5|5507|5501|5503.1|5497.1|1
1640183680000|2021-12-22 14:34:40|5503.1|5497.1|5506.7|5500.7|5506.7|5500.7|5503.1|5497.1|9
1640183690000|2021-12-22 14:34:50|5506.1|5500.1|5506.6|5500.6|5506.6|5500.6|5505.7|5499.7|6
1640183700000|2021-12-22 14:35:00|5506.1|5500.1|5503.6|5497.6|5506.6|5500.6|5503.1|5497.1|8
1640183710000|2021-12-22 14:35:10|5503.1|5497.1|5492.6|5486.6|5503.1|5497.1|5491.1|5485.1|19
1640183720000|2021-12-22 14:35:20|5492.5|5486.5|5490.2|5484.2|5496.2|5490.2|5490.1|5484.1|25
1640183730000|2021-12-22 14:35:30|5490.6|5484.6|5488.2|5482.2|5491.6|5485.6|5488.2|5482.2|1
1640183740000|2021-12-22 14:35:40|5488.7|5482.7|5485.7|5479.7|5490.6|5484.6|5485.7|5479.7|8
1640183750000|2021-12-22 14:35:50|5486.2|5480.2|5487.6|5481.6|5487.6|5481.6|5484.2|5478.2|4
1640183760000|2021-12-22 14:36:00|5488|5482|5492.6|5486.6|5492.6|5486.6|5484.7|5478.7|6
1640183770000|2021-12-22 14:36:10|5492.5|5486.5|5493.5|5487.5|5494.5|5488.5|5489.6|5483.6|41
1640183780000|2021-12-22 14:36:20|5492.2|5486.2|5489.1|5483.1|5492.2|5486.2|5488.6|5482.6|10
1640183790000|2021-12-22 14:36:30|5489|5483|5488|5482|5489|5483|5487.6|5481.6|0
1640183800000|2021-12-22 14:36:40|5488.1|5482.1|5485.1|5479.1|5488.5|5482.5|5485.1|5479.1|2
1640183810000|2021-12-22 14:36:50|5483.6|5477.6|5483.2|5477.2|5485.6|5479.6|5482.1|5476.1|7
1640183820000|2021-12-22 14:37:00|5483.6|5477.6|5480.5|5474.5|5484|5478|5478.4|5472.4|64
1640183830000|2021-12-22 14:37:10|5481.4|5475.4|5481.4|5475.4|5482.9|5476.9|5479.9|5473.9|12
1640183840000|2021-12-22 14:37:20|5480.4|5474.4|5481.9|5475.9|5483|5477|5480|5474|3
1640183850000|2021-12-22 14:37:30|5482|5476|5479.4|5473.4|5482.5|5476.5|5479.4|5473.4|1
1640183860000|2021-12-22 14:37:40|5479.9|5473.9|5481.4|5475.4|5482.4|5476.4|5479.9|5473.9|0
1640183870000|2021-12-22 14:37:50|5481.3|5475.3|5483.9|5477.9|5484.4|5478.4|5481.3|5475.3|4
1640183880000|2021-12-22 14:38:00|5483.8|5477.8|5482.4|5476.4|5483.8|5477.8|5481.4|5475.4|1
1640183890000|2021-12-22 14:38:10|5481.9|5475.9|5482.4|5476.4|5482.4|5476.4|5481.5|5475.5|0
1640183900000|2021-12-22 14:38:20|5482|5476|5480|5474|5482|5476|5479.5|5473.5|4
1640183910000|2021-12-22 14:38:30|5478.4|5472.4|5479.4|5473.4|5479.4|5473.4|5476|5470|6
1640183920000|2021-12-22 14:38:40|5478.9|5472.9|5480.4|5474.4|5481.9|5475.9|5478.9|5472.9|1
1640183930000|2021-12-22 14:38:50|5480.9|5474.9|5483.4|5477.4|5484|5478|5480.8|5474.8|13
1640183940000|2021-12-22 14:39:00|5483.3|5477.3|5483.4|5477.4|5484.4|5478.4|5481.9|5475.9|3
1640183950000|2021-12-22 14:39:10|5484|5478|5482.4|5476.4|5484|5478|5482.4|5476.4|0
1640183960000|2021-12-22 14:39:20|5482|5476|5483.4|5477.4|5483.4|5477.4|5482|5476|1
1640183970000|2021-12-22 14:39:30|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5481.9|5475.9|9
1640183980000|2021-12-22 14:39:40|5482.9|5476.9|5482.9|5476.9|5483.4|5477.4|5482.4|5476.4|0
1640183990000|2021-12-22 14:39:50|5481.9|5475.9|5484.4|5478.4|5484.4|5478.4|5481.9|5475.9|25
1640184000000|2021-12-22 14:40:00|5484|5478|5482|5476|5484|5478|5481.5|5475.5|4
1640184010000|2021-12-22 14:40:10|5481.6|5475.6|5481.4|5475.4|5482.4|5476.4|5479.5|5473.5|4
1640184020000|2021-12-22 14:40:20|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5481.9|5475.9|4
1640184030000|2021-12-22 14:40:30|5482.4|5476.4|5484|5478|5484|5478|5482.4|5476.4|0
1640184040000|2021-12-22 14:40:40|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|0
1640184050000|2021-12-22 14:40:50|5483.4|5477.4|5482.5|5476.5|5483.4|5477.4|5482.5|5476.5|3
1640184060000|2021-12-22 14:41:00|5482|5476|5481|5475|5482.8|5476.8|5480.9|5474.9|16
1640184070000|2021-12-22 14:41:10|5480.5|5474.5|5479.9|5473.9|5480.5|5474.5|5479.9|5473.9|7
1640184080000|2021-12-22 14:41:20|5478.4|5472.4|5479.3|5473.3|5479.8|5473.8|5478.4|5472.4|4
1640184090000|2021-12-22 14:41:30|5478.9|5472.9|5476|5470|5478.9|5472.9|5474.9|5468.9|7
1640184100000|2021-12-22 14:41:40|5475.9|5469.9|5477.9|5471.9|5477.9|5471.9|5475.4|5469.4|4
1640184110000|2021-12-22 14:41:50|5478.9|5472.9|5480.4|5474.4|5480.8|5474.8|5478|5472|4
1640184120000|2021-12-22 14:42:00|5479.9|5473.9|5479.5|5473.5|5480.4|5474.4|5479.5|5473.5|0
1640184130000|2021-12-22 14:42:10|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.4|5473.4|1
1640184140000|2021-12-22 14:42:20|5480.3|5474.3|5479.4|5473.4|5480.3|5474.3|5479.4|5473.4|5
1640184150000|2021-12-22 14:42:30|5479.3|5473.3|5480.3|5474.3|5480.3|5474.3|5478.4|5472.4|5
1640184160000|2021-12-22 14:42:40|5479.8|5473.8|5483.9|5477.9|5484|5478|5479.3|5473.3|11
1640184170000|2021-12-22 14:42:50|5483.5|5477.5|5481|5475|5483.5|5477.5|5481|5475|8
1640184180000|2021-12-22 14:43:00|5480.6|5474.6|5481.5|5475.5|5482.3|5476.3|5479.9|5473.9|0
1640184190000|2021-12-22 14:43:10|5481.4|5475.4|5481.8|5475.8|5483.4|5477.4|5479.4|5473.4|4
1640184200000|2021-12-22 14:43:20|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5481.4|5475.4|8
1640184210000|2021-12-22 14:43:30|5482.8|5476.8|5486.4|5480.4|5487.4|5481.4|5482.8|5476.8|13
1640184220000|2021-12-22 14:43:40|5486.8|5480.8|5488.4|5482.4|5488.4|5482.4|5486.8|5480.8|1
1640184230000|2021-12-22 14:43:50|5486.3|5480.3|5484.8|5478.8|5486.3|5480.3|5483.9|5477.9|6
1640184240000|2021-12-22 14:44:00|5484.9|5478.9|5488.8|5482.8|5488.8|5482.8|5484.9|5478.9|2
1640184250000|2021-12-22 14:44:10|5489.3|5483.3|5481.4|5475.4|5489.3|5483.3|5480.7|5474.7|15
1640184260000|2021-12-22 14:44:20|5480.9|5474.9|5475.5|5469.5|5481.4|5475.4|5475.5|5469.5|2
1640184270000|2021-12-22 14:44:30|5473.4|5467.4|5473.4|5467.4|5474.4|5468.4|5472.9|5466.9|5
1640184280000|2021-12-22 14:44:40|||||||||1
1640184290000|2021-12-22 14:44:50|5473.5|5467.5|5473.4|5467.4|5473.5|5467.5|5472.9|5466.9|10
1640184300000|2021-12-22 14:45:00|5473.9|5467.9|5476.4|5470.4|5477.2|5471.2|5472.9|5466.9|22
1640184310000|2021-12-22 14:45:10|5476.7|5470.7|5474.3|5468.3|5476.7|5470.7|5473.9|5467.9|4
1640184320000|2021-12-22 14:45:20|5474.4|5468.4|5476.4|5470.4|5476.4|5470.4|5474.4|5468.4|3
1640184330000|2021-12-22 14:45:30|5476.3|5470.3|5480.9|5474.9|5480.9|5474.9|5475.3|5469.3|24
1640184340000|2021-12-22 14:45:40|5480.4|5474.4|5479.3|5473.3|5480.4|5474.4|5478.4|5472.4|3
1640184350000|2021-12-22 14:45:50|5479.4|5473.4|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|2
1640184360000|2021-12-22 14:46:00|5479.2|5473.2|5477.9|5471.9|5479.2|5473.2|5477.4|5471.4|14
1640184370000|2021-12-22 14:46:10|5477.4|5471.4|5476.3|5470.3|5477.4|5471.4|5475.8|5469.8|5
1640184380000|2021-12-22 14:46:20|5475.8|5469.8|5475.3|5469.3|5475.8|5469.8|5474.9|5468.9|0
1640184400000|2021-12-22 14:46:40|5475.4|5469.4|5476.3|5470.3|5476.3|5470.3|5475.4|5469.4|4
1640184410000|2021-12-22 14:46:50|5476.8|5470.8|5477.3|5471.3|5478.7|5472.7|5476.8|5470.8|19
1640184420000|2021-12-22 14:47:00|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5475.9|5469.9|5
1640184430000|2021-12-22 14:47:10|5475.9|5469.9|5476.3|5470.3|5476.3|5470.3|5475.9|5469.9|12
1640184440000|2021-12-22 14:47:20|5475.8|5469.8|5477.8|5471.8|5478.5|5472.5|5475.3|5469.3|4
1640184450000|2021-12-22 14:47:30|5478.4|5472.4|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|5
1640184460000|2021-12-22 14:47:40|5478.3|5472.3|5480.9|5474.9|5480.9|5474.9|5477.9|5471.9|6
1640184470000|2021-12-22 14:47:50|5480.8|5474.8|5482.4|5476.4|5483.4|5477.4|5480.4|5474.4|5
1640184480000|2021-12-22 14:48:00|5481.9|5475.9|5483.4|5477.4|5483.5|5477.5|5480.4|5474.4|68
1640184490000|2021-12-22 14:48:10|5480.3|5474.3|5479.3|5473.3|5480.4|5474.4|5479.3|5473.3|6
1640184500000|2021-12-22 14:48:20|5478.9|5472.9|5478.3|5472.3|5479.3|5473.3|5478.3|5472.3|5
1640184510000|2021-12-22 14:48:30|5477.9|5471.9|5475.5|5469.5|5477.9|5471.9|5475.4|5469.4|1
1640184520000|2021-12-22 14:48:40|5475.4|5469.4|5475.3|5469.3|5475.8|5469.8|5474.9|5468.9|17
1640184530000|2021-12-22 14:48:50|5474.8|5468.8|5473.4|5467.4|5474.8|5468.8|5472.9|5466.9|59
1640184540000|2021-12-22 14:49:00|5473.3|5467.3|5468.3|5462.3|5473.3|5467.3|5467.9|5461.9|21
1640184550000|2021-12-22 14:49:10|5467.8|5461.8|5467.4|5461.4|5467.8|5461.8|5466.5|5460.5|14
1640184560000|2021-12-22 14:49:20|5467.9|5461.9|5470.8|5464.8|5470.8|5464.8|5467.3|5461.3|20
1640184570000|2021-12-22 14:49:30|5470.4|5464.4|5470.8|5464.8|5470.8|5464.8|5469.9|5463.9|0
1640184580000|2021-12-22 14:49:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|7
1640184590000|2021-12-22 14:49:50|5471.8|5465.8|5476.4|5470.4|5476.4|5470.4|5471.8|5465.8|30
1640184600000|2021-12-22 14:50:00|5475.9|5469.9|5475.9|5469.9|5476.8|5470.8|5475.9|5469.9|0
1640184610000|2021-12-22 14:50:10|5476.2|5470.2|5475.8|5469.8|5476.2|5470.2|5474.9|5468.9|1
1640184620000|2021-12-22 14:50:20|5476.8|5470.8|5476.4|5470.4|5476.8|5470.8|5475.3|5469.3|4
1640184630000|2021-12-22 14:50:30|5476.3|5470.3|5478.3|5472.3|5478.8|5472.8|5476.3|5470.3|2
1640184640000|2021-12-22 14:50:40|5477.3|5471.3|5478.3|5472.3|5478.3|5472.3|5477.3|5471.3|1
1640184650000|2021-12-22 14:50:50|5477|5471|5476.3|5470.3|5477.4|5471.4|5475.9|5469.9|0
1640184660000|2021-12-22 14:51:00|5475.9|5469.9|5468.9|5462.9|5475.9|5469.9|5468.4|5462.4|2
1640184670000|2021-12-22 14:51:10|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5468.9|5462.9|0
1640184680000|2021-12-22 14:51:20|5470.3|5464.3|5469.8|5463.8|5470.4|5464.4|5468.4|5462.4|3
1640184690000|2021-12-22 14:51:30|5471.3|5465.3|5470.3|5464.3|5471.3|5465.3|5469.8|5463.8|7
1640184700000|2021-12-22 14:51:40|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1640184710000|2021-12-22 14:51:50|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|2
1640184720000|2021-12-22 14:52:00|5469.9|5463.9|5474.4|5468.4|5474.4|5468.4|5469.9|5463.9|2
1640184730000|2021-12-22 14:52:10|5474.3|5468.3|5470.8|5464.8|5474.5|5468.5|5469.4|5463.4|13
1640184740000|2021-12-22 14:52:20|5471.4|5465.4|5469.9|5463.9|5471.4|5465.4|5469.9|5463.9|7
1640184750000|2021-12-22 14:52:30|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5469.9|5463.9|12
1640184760000|2021-12-22 14:52:40|5471.4|5465.4|5468.4|5462.4|5471.4|5465.4|5468.4|5462.4|5
1640184770000|2021-12-22 14:52:50|||||||||1
1640184780000|2021-12-22 14:53:00|5468.5|5462.5|5466.8|5460.8|5468.5|5462.5|5466.8|5460.8|50
1640184790000|2021-12-22 14:53:10|5465.3|5459.3|5479.5|5473.5|5479.5|5473.5|5465.3|5459.3|96
1640184800000|2021-12-22 14:53:20|5479.6|5473.6|5478.5|5472.5|5480|5474|5478.5|5472.5|5
1640184810000|2021-12-22 14:53:30|5479|5473|5479.5|5473.5|5480.6|5474.6|5477.4|5471.4|18
1640184820000|2021-12-22 14:53:40|5479.4|5473.4|5476.4|5470.4|5479.4|5473.4|5476.4|5470.4|0
1640184830000|2021-12-22 14:53:50|5475.9|5469.9|5476.9|5470.9|5477.3|5471.3|5475.9|5469.9|0
1640184840000|2021-12-22 14:54:00|5477.8|5471.8|5477.3|5471.3|5477.8|5471.8|5477.3|5471.3|17
1640184850000|2021-12-22 14:54:10|5476.9|5470.9|5472.4|5466.4|5476.9|5470.9|5472.4|5466.4|4
1640184860000|2021-12-22 14:54:20|5470.5|5464.5|5471.4|5465.4|5472|5466|5470.5|5464.5|2
1640184870000|2021-12-22 14:54:30|5470.5|5464.5|5470.4|5464.4|5470.5|5464.5|5470.4|5464.4|4
1640184880000|2021-12-22 14:54:40|5470.9|5464.9|5473.9|5467.9|5473.9|5467.9|5470.9|5464.9|2
1640184890000|2021-12-22 14:54:50|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|2
1640184900000|2021-12-22 14:55:00|5474|5468|5471.9|5465.9|5474.4|5468.4|5470.4|5464.4|5
1640184910000|2021-12-22 14:55:10|5471.4|5465.4|5474.9|5468.9|5474.9|5468.9|5471.4|5465.4|2
1640184920000|2021-12-22 14:55:20|5474.4|5468.4|5476.3|5470.3|5476.4|5470.4|5474.4|5468.4|3
1640184930000|2021-12-22 14:55:30|5475.4|5469.4|5474.4|5468.4|5475.4|5469.4|5474.4|5468.4|0
1640184940000|2021-12-22 14:55:40|5474.9|5468.9|5472.4|5466.4|5474.9|5468.9|5472.4|5466.4|0
1640184950000|2021-12-22 14:55:50|5472.5|5466.5|5472.4|5466.4|5473|5467|5471.5|5465.5|5
1640184960000|2021-12-22 14:56:00|5471.9|5465.9|5470.9|5464.9|5472|5466|5470.5|5464.5|1
1640184970000|2021-12-22 14:56:10|5471.4|5465.4|5471.4|5465.4|5472.4|5466.4|5471.4|5465.4|0
1640184980000|2021-12-22 14:56:20|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5468.5|5462.5|3
1640184990000|2021-12-22 14:56:30|5470.5|5464.5|5470.4|5464.4|5470.5|5464.5|5470.4|5464.4|2
1640185000000|2021-12-22 14:56:40|5470.8|5464.8|5469.5|5463.5|5470.8|5464.8|5469.5|5463.5|9
1640185010000|2021-12-22 14:56:50|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|0
1640185020000|2021-12-22 14:57:00|5470.3|5464.3|5470|5464|5471.3|5465.3|5470|5464|1
1640185030000|2021-12-22 14:57:10|5470.4|5464.4|5469.9|5463.9|5470.5|5464.5|5469.9|5463.9|4
1640185040000|2021-12-22 14:57:20|5469|5463|5469|5463|5469.5|5463.5|5469|5463|0
1640185050000|2021-12-22 14:57:30|5469.5|5463.5|5469|5463|5469.5|5463.5|5467.5|5461.5|10
1640185060000|2021-12-22 14:57:40|5468.5|5462.5|5467|5461|5468.9|5462.9|5466|5460|9
1640185070000|2021-12-22 14:57:50|5467.4|5461.4|5467.3|5461.3|5467.4|5461.4|5466.9|5460.9|0
1640185080000|2021-12-22 14:58:00|5466.9|5460.9|5468.4|5462.4|5468.9|5462.9|5465.6|5459.6|10
1640185090000|2021-12-22 14:58:10|5469.8|5463.8|5468.3|5462.3|5470.3|5464.3|5467.3|5461.3|4
1640185100000|2021-12-22 14:58:20|5468.4|5462.4|5468.4|5462.4|5468.5|5462.5|5467.9|5461.9|4
1640185110000|2021-12-22 14:58:30|5468.5|5462.5|5468.9|5462.9|5469.4|5463.4|5467.9|5461.9|13
1640185120000|2021-12-22 14:58:40|5468.8|5462.8|5469.9|5463.9|5469.9|5463.9|5468.4|5462.4|0
1640185130000|2021-12-22 14:58:50|5470|5464|5470.4|5464.4|5470.5|5464.5|5470|5464|1
1640185140000|2021-12-22 14:59:00|5469.9|5463.9|5468.9|5462.9|5469.9|5463.9|5467.9|5461.9|6
1640185150000|2021-12-22 14:59:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640185160000|2021-12-22 14:59:20|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|1
1640185170000|2021-12-22 14:59:30|5469.3|5463.3|5469.4|5463.4|5469.4|5463.4|5468.9|5462.9|0
1640185180000|2021-12-22 14:59:40|5469.8|5463.8|5471.4|5465.4|5471.4|5465.4|5469.8|5463.8|6
1640185190000|2021-12-22 14:59:50|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5467.3|5461.3|82
1640185200000|2021-12-22 15:00:00|5466.9|5460.9|5465.4|5459.4|5467.4|5461.4|5465.4|5459.4|12
1640185210000|2021-12-22 15:00:10|5465.9|5459.9|5463.4|5457.4|5465.9|5459.9|5463.4|5457.4|2
1640185220000|2021-12-22 15:00:20|5463.5|5457.5|5464.4|5458.4|5464.4|5458.4|5463.5|5457.5|0
1640185230000|2021-12-22 15:00:30|5465.4|5459.4|5464.4|5458.4|5468.4|5462.4|5464.4|5458.4|20
1640185240000|2021-12-22 15:00:40|5464.3|5458.3|5466.4|5460.4|5466.4|5460.4|5463.9|5457.9|5
1640185250000|2021-12-22 15:00:50|5466.8|5460.8|5464.3|5458.3|5467.4|5461.4|5463.4|5457.4|2
1640185260000|2021-12-22 15:01:00|5464.4|5458.4|5462.9|5456.9|5464.8|5458.8|5462.9|5456.9|1
1640185270000|2021-12-22 15:01:10|5462.8|5456.8|5463.4|5457.4|5463.4|5457.4|5462.8|5456.8|13
1640185280000|2021-12-22 15:01:20|5462.9|5456.9|5460.4|5454.4|5463.5|5457.5|5460|5454|4
1640185290000|2021-12-22 15:01:30|5460.2|5454.2|5461.9|5455.9|5461.9|5455.9|5458.5|5452.5|3
1640185300000|2021-12-22 15:01:40|5462.3|5456.3|5462.3|5456.3|5464.4|5458.4|5462.3|5456.3|20
1640185310000|2021-12-22 15:01:50|5462.8|5456.8|5462|5456|5463.4|5457.4|5461.9|5455.9|4
1640185320000|2021-12-22 15:02:00|5463.8|5457.8|5466.3|5460.3|5466.3|5460.3|5463.8|5457.8|10
1640185330000|2021-12-22 15:02:10|5468.4|5462.4|5466.8|5460.8|5468.4|5462.4|5466.4|5460.4|5
1640185340000|2021-12-22 15:02:20|5466.4|5460.4|5461.9|5455.9|5466.4|5460.4|5461.9|5455.9|9
1640185350000|2021-12-22 15:02:30|5462.3|5456.3|5463.4|5457.4|5464.4|5458.4|5462.3|5456.3|3
1640185360000|2021-12-22 15:02:40|||||||||1
1640185370000|2021-12-22 15:02:50|5463.3|5457.3|5463.4|5457.4|5463.4|5457.4|5463.3|5457.3|0
1640185380000|2021-12-22 15:03:00|5463.3|5457.3|5462.4|5456.4|5463.3|5457.3|5461.5|5455.5|3
1640185390000|2021-12-22 15:03:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.5|5455.5|188
1640185400000|2021-12-22 15:03:20|5462.5|5456.5|5462.3|5456.3|5462.9|5456.9|5461.9|5455.9|11
1640185410000|2021-12-22 15:03:30|5462.7|5456.7|5461.9|5455.9|5462.7|5456.7|5461.9|5455.9|80
1640185420000|2021-12-22 15:03:40|5462.3|5456.3|5463.4|5457.4|5463.9|5457.9|5462.3|5456.3|3
1640185430000|2021-12-22 15:03:50|5463.3|5457.3|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|1
1640185440000|2021-12-22 15:04:00|5463.3|5457.3|5462.9|5456.9|5463.4|5457.4|5461.9|5455.9|0
1640185450000|2021-12-22 15:04:10|5463.7|5457.7|5463.3|5457.3|5463.8|5457.8|5463.3|5457.3|2
1640185460000|2021-12-22 15:04:20|5463.8|5457.8|5465.4|5459.4|5465.4|5459.4|5463.3|5457.3|7
1640185470000|2021-12-22 15:04:30|5466.4|5460.4|5467.4|5461.4|5467.9|5461.9|5465.4|5459.4|3
1640185480000|2021-12-22 15:04:40|5466.9|5460.9|5468.4|5462.4|5468.4|5462.4|5466.8|5460.8|1
1640185490000|2021-12-22 15:04:50|5469.3|5463.3|5469.4|5463.4|5469.4|5463.4|5468.9|5462.9|1
1640185500000|2021-12-22 15:05:00|5469.5|5463.5|5469.4|5463.4|5471.4|5465.4|5469.4|5463.4|2
1640185510000|2021-12-22 15:05:10|5469|5463|5468.9|5462.9|5469|5463|5468.9|5462.9|2
1640185520000|2021-12-22 15:05:20|5469|5463|5468.2|5462.2|5470.3|5464.3|5468.2|5462.2|177
1640185530000|2021-12-22 15:05:30|5468.1|5462.1|5468.2|5462.2|5468.2|5462.2|5468.1|5462.1|0
1640185540000|2021-12-22 15:05:40|5468.3|5462.3|5468.4|5462.4|5468.4|5462.4|5467.4|5461.4|54
1640185550000|2021-12-22 15:05:50|5468.6|5462.6|5469.8|5463.8|5470.3|5464.3|5468.6|5462.6|5
1640185560000|2021-12-22 15:06:00|5469.4|5463.4|5469.9|5463.9|5470.3|5464.3|5468.4|5462.4|2
1640185570000|2021-12-22 15:06:10|5469.8|5463.8|5469.9|5463.9|5469.9|5463.9|5469|5463|315
1640185580000|2021-12-22 15:06:20|5469.8|5463.8|5468.5|5462.5|5469.8|5463.8|5468.5|5462.5|11
1640185590000|2021-12-22 15:06:30|5468.4|5462.4|5468.4|5462.4|5468.9|5462.9|5468|5462|2
1640185600000|2021-12-22 15:06:40|5467|5461|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|4
1640185610000|2021-12-22 15:06:50|5466.5|5460.5|5464.4|5458.4|5466.5|5460.5|5464.4|5458.4|2
1640185620000|2021-12-22 15:07:00|||||||||1
1640185630000|2021-12-22 15:07:10|5463.2|5457.2|5462.9|5456.9|5463.4|5457.4|5462.4|5456.4|11
1640185640000|2021-12-22 15:07:20|5462.4|5456.4|5464.4|5458.4|5464.4|5458.4|5462.4|5456.4|0
1640185650000|2021-12-22 15:07:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|7
1640185660000|2021-12-22 15:07:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.3|5460.3|0
1640185670000|2021-12-22 15:07:50|||||||||1
1640185680000|2021-12-22 15:08:00|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|0
1640185690000|2021-12-22 15:08:10|||||||||2
1640185700000|2021-12-22 15:08:20|5468.6|5462.6|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|10
1640185710000|2021-12-22 15:08:30|5467.9|5461.9|5466.9|5460.9|5468.4|5462.4|5466.9|5460.9|0
1640185720000|2021-12-22 15:08:40|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.4|5460.4|0
1640185730000|2021-12-22 15:08:50|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1640185740000|2021-12-22 15:09:00|5467.3|5461.3|5466.9|5460.9|5467.3|5461.3|5466.9|5460.9|0
1640185750000|2021-12-22 15:09:10|5466.5|5460.5|5466.5|5460.5|5466.9|5460.9|5466.1|5460.1|0
1640185770000|2021-12-22 15:09:30|5466.9|5460.9|5465.5|5459.5|5466.9|5460.9|5465.5|5459.5|4
1640185780000|2021-12-22 15:09:40|5465.4|5459.4|5465.5|5459.5|5465.9|5459.9|5465.4|5459.4|0
1640185790000|2021-12-22 15:09:50|5465.4|5459.4|5464.4|5458.4|5465.4|5459.4|5464|5458|1
1640185800000|2021-12-22 15:10:00|5465.3|5459.3|5466.4|5460.4|5466.4|5460.4|5464.9|5458.9|1
1640185810000|2021-12-22 15:10:10|5466.5|5460.5|5468.4|5462.4|5468.4|5462.4|5466.4|5460.4|1
1640185820000|2021-12-22 15:10:20|5467.4|5461.4|5468.4|5462.4|5468.4|5462.4|5467.4|5461.4|1
1640185830000|2021-12-22 15:10:30|5467.5|5461.5|5469.4|5463.4|5469.4|5463.4|5467.5|5461.5|2
1640185840000|2021-12-22 15:10:40|5470.4|5464.4|5470.3|5464.3|5470.4|5464.4|5470.3|5464.3|2
1640185860000|2021-12-22 15:11:00|5470.4|5464.4|5470.9|5464.9|5471.7|5465.7|5470.4|5464.4|5
1640185870000|2021-12-22 15:11:10|5469.5|5463.5|5470|5464|5470|5464|5469.5|5463.5|1
1640185880000|2021-12-22 15:11:20|5472.4|5466.4|5472|5466|5473.9|5467.9|5472|5466|9
1640185890000|2021-12-22 15:11:30|5472.5|5466.5|5472.5|5466.5|5472.9|5466.9|5472.5|5466.5|4
1640185900000|2021-12-22 15:11:40|5472|5466|5470.5|5464.5|5472|5466|5470.5|5464.5|1
1640185910000|2021-12-22 15:11:50|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|1
1640185920000|2021-12-22 15:12:00|5470.8|5464.8|5468.5|5462.5|5472.3|5466.3|5468.4|5462.4|4
1640185930000|2021-12-22 15:12:10|5468.4|5462.4|5468.3|5462.3|5468.4|5462.4|5467.4|5461.4|0
1640185940000|2021-12-22 15:12:20|5467.9|5461.9|5466.9|5460.9|5468.4|5462.4|5466.9|5460.9|2
1640185950000|2021-12-22 15:12:30|||||||||3
1640185960000|2021-12-22 15:12:40|5467.3|5461.3|5468.4|5462.4|5468.4|5462.4|5464.5|5458.5|17
1640185970000|2021-12-22 15:12:50|||||||||66
1640185980000|2021-12-22 15:13:00|5469.4|5463.4|5468.4|5462.4|5469.4|5463.4|5468.4|5462.4|0
1640185990000|2021-12-22 15:13:10|5469.2|5463.2|5469.4|5463.4|5469.4|5463.4|5469.2|5463.2|2
1640186000000|2021-12-22 15:13:20|5469.5|5463.5|5471.4|5465.4|5471.4|5465.4|5469.5|5463.5|1
1640186010000|2021-12-22 15:13:30|5470.9|5464.9|5470.3|5464.3|5470.9|5464.9|5469.9|5463.9|0
1640186020000|2021-12-22 15:13:40|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1640186030000|2021-12-22 15:13:50|5469.3|5463.3|5470.4|5464.4|5470.9|5464.9|5468.4|5462.4|1
1640186040000|2021-12-22 15:14:00|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|0
1640186050000|2021-12-22 15:14:10|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640186060000|2021-12-22 15:14:20|||||||||2
1640186070000|2021-12-22 15:14:30|5470.8|5464.8|5470.9|5464.9|5471.4|5465.4|5470.8|5464.8|0
1640186090000|2021-12-22 15:14:50|5469.5|5463.5|5471.9|5465.9|5471.9|5465.9|5469.5|5463.5|6
1640186100000|2021-12-22 15:15:00|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5474.9|5468.9|2
1640186110000|2021-12-22 15:15:10|5475.4|5469.4|5475.5|5469.5|5476.4|5470.4|5475.4|5469.4|205
1640186130000|2021-12-22 15:15:30|5474.8|5468.8|5474.4|5468.4|5474.8|5468.8|5474.4|5468.4|1
1640186140000|2021-12-22 15:15:40|5473.9|5467.9|5470.3|5464.3|5474.4|5468.4|5469.9|5463.9|26
1640186150000|2021-12-22 15:15:50|5469.5|5463.5|5468.3|5462.3|5469.9|5463.9|5468.3|5462.3|4
1640186160000|2021-12-22 15:16:00|5467.7|5461.7|5466.3|5460.3|5467.7|5461.7|5465.9|5459.9|8
1640186170000|2021-12-22 15:16:10|5465.5|5459.5|5466.5|5460.5|5466.5|5460.5|5465.5|5459.5|0
1640186180000|2021-12-22 15:16:20|5466.9|5460.9|5467.9|5461.9|5468.4|5462.4|5466.9|5460.9|5
1640186190000|2021-12-22 15:16:30|5468.4|5462.4|5466.4|5460.4|5468.4|5462.4|5465.9|5459.9|7
1640186200000|2021-12-22 15:16:40|5466|5460|5465.5|5459.5|5466|5460|5465.5|5459.5|1
1640186210000|2021-12-22 15:16:50|5463.9|5457.9|5463.4|5457.4|5464|5458|5463.4|5457.4|3
1640186220000|2021-12-22 15:17:00|5463.9|5457.9|5466.5|5460.5|5466.9|5460.9|5463.9|5457.9|2
1640186230000|2021-12-22 15:17:10|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|7
1640186240000|2021-12-22 15:17:20|5470.4|5464.4|5469.4|5463.4|5470.9|5464.9|5469.4|5463.4|0
1640186250000|2021-12-22 15:17:30|5469.8|5463.8|5469.4|5463.4|5469.9|5463.9|5468.9|5462.9|1
1640186260000|2021-12-22 15:17:40|5469|5463|5469.9|5463.9|5469.9|5463.9|5469|5463|1
1640186270000|2021-12-22 15:17:50|5470.4|5464.4|5471.9|5465.9|5471.9|5465.9|5469.4|5463.4|1
1640186280000|2021-12-22 15:18:00|5472.8|5466.8|5471.4|5465.4|5472.8|5466.8|5471.4|5465.4|1
1640186290000|2021-12-22 15:18:10|||||||||3
1640186300000|2021-12-22 15:18:20|5471.5|5465.5|5469.4|5463.4|5471.8|5465.8|5469.4|5463.4|2
1640186310000|2021-12-22 15:18:30|5469.5|5463.5|5469.9|5463.9|5470.4|5464.4|5469.5|5463.5|0
1640186320000|2021-12-22 15:18:40|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|0
1640186330000|2021-12-22 15:18:50|5471.9|5465.9|5470.4|5464.4|5472.9|5466.9|5469.9|5463.9|25
1640186340000|2021-12-22 15:19:00|5471.6|5465.6|5471.4|5465.4|5471.8|5465.8|5470.9|5464.9|1
1640186350000|2021-12-22 15:19:10|5471|5465|5468.9|5462.9|5471|5465|5468.9|5462.9|3
1640186360000|2021-12-22 15:19:20|5469|5463|5469.4|5463.4|5469.9|5463.9|5469|5463|1
1640186370000|2021-12-22 15:19:30|5467.4|5461.4|5467.5|5461.5|5467.5|5461.5|5467.4|5461.4|3
1640186380000|2021-12-22 15:19:40|5467.4|5461.4|5469.4|5463.4|5469.4|5463.4|5467.4|5461.4|0
1640186390000|2021-12-22 15:19:50|5469.5|5463.5|5471.3|5465.3|5471.4|5465.4|5469.5|5463.5|3
1640186400000|2021-12-22 15:20:00|5471.4|5465.4|5471.8|5465.8|5471.9|5465.9|5471.3|5465.3|3
1640186410000|2021-12-22 15:20:10|5472.4|5466.4|5471.8|5465.8|5472.4|5466.4|5471.8|5465.8|5
1640186420000|2021-12-22 15:20:20|5471.9|5465.9|5469.3|5463.3|5471.9|5465.9|5469.3|5463.3|4
1640186430000|2021-12-22 15:20:30|5469.8|5463.8|5468.8|5462.8|5469.8|5463.8|5467.4|5461.4|0
1640186440000|2021-12-22 15:20:40|5469.3|5463.3|5469.3|5463.3|5469.8|5463.8|5468.8|5462.8|0
1640186450000|2021-12-22 15:20:50|5468.4|5462.4|5467.4|5461.4|5468.8|5462.8|5467.4|5461.4|0
1640186460000|2021-12-22 15:21:00|5467.8|5461.8|5468.9|5462.9|5470.4|5464.4|5467.8|5461.8|59
1640186470000|2021-12-22 15:21:10|5468|5462|5469.3|5463.3|5469.3|5463.3|5468|5462|192
1640186480000|2021-12-22 15:21:20|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|1
1640186490000|2021-12-22 15:21:30|5468|5462|5467.4|5461.4|5468|5462|5467.4|5461.4|1
1640186500000|2021-12-22 15:21:40|5466.9|5460.9|5467.4|5461.4|5467.9|5461.9|5466.5|5460.5|2
1640186510000|2021-12-22 15:21:50|5467.3|5461.3|5468.4|5462.4|5468.8|5462.8|5467.3|5461.3|4
1640186530000|2021-12-22 15:22:10|5467.9|5461.9|5466.9|5460.9|5468.4|5462.4|5466.9|5460.9|2
1640186540000|2021-12-22 15:22:20|5467.4|5461.4|5468.9|5462.9|5468.9|5462.9|5467.4|5461.4|4
1640186550000|2021-12-22 15:22:30|||||||||1
1640186560000|2021-12-22 15:22:40|5468.4|5462.4|5469.3|5463.3|5469.8|5463.8|5468|5462|0
1640186570000|2021-12-22 15:22:50|5468.9|5462.9|5469.3|5463.3|5469.3|5463.3|5468.9|5462.9|0
1640186580000|2021-12-22 15:23:00|5469.8|5463.8|5471.4|5465.4|5471.4|5465.4|5469.8|5463.8|4
1640186590000|2021-12-22 15:23:10|5471.9|5465.9|5472.3|5466.3|5472.3|5466.3|5471.9|5465.9|0
1640186600000|2021-12-22 15:23:20|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.4|5465.4|1
1640186610000|2021-12-22 15:23:30|5471.4|5465.4|5475.4|5469.4|5475.4|5469.4|5471.4|5465.4|4
1640186620000|2021-12-22 15:23:40|5475.9|5469.9|5476.4|5470.4|5476.4|5470.4|5475.9|5469.9|1
1640186640000|2021-12-22 15:24:00|5476|5470|5475.4|5469.4|5476|5470|5475.4|5469.4|0
1640186650000|2021-12-22 15:24:10|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|3
1640186660000|2021-12-22 15:24:20|5475.9|5469.9|5475.5|5469.5|5475.9|5469.9|5475.4|5469.4|63
1640186670000|2021-12-22 15:24:30|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|4
1640186680000|2021-12-22 15:24:40|5474|5468|5473.4|5467.4|5474|5468|5473.4|5467.4|2
1640186690000|2021-12-22 15:24:50|5473.9|5467.9|5473.3|5467.3|5474.4|5468.4|5473.3|5467.3|2
1640186700000|2021-12-22 15:25:00|5473.4|5467.4|5474.9|5468.9|5475.4|5469.4|5472.9|5466.9|6
1640186710000|2021-12-22 15:25:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|1
1640186720000|2021-12-22 15:25:20|5475.9|5469.9|5475.5|5469.5|5477|5471|5475.4|5469.4|5
1640186730000|2021-12-22 15:25:30|5475.4|5469.4|5475.8|5469.8|5475.9|5469.9|5475.4|5469.4|0
1640186740000|2021-12-22 15:25:40|5475.4|5469.4|5475.4|5469.4|5475.9|5469.9|5474|5468|1
1640186750000|2021-12-22 15:25:50|5475.5|5469.5|5476.9|5470.9|5476.9|5470.9|5475.4|5469.4|4
1640186770000|2021-12-22 15:26:10|5475.9|5469.9|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|0
1640186780000|2021-12-22 15:26:20|5476.5|5470.5|5476.1|5470.1|5476.9|5470.9|5476|5470|0
1640186790000|2021-12-22 15:26:30|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1640186800000|2021-12-22 15:26:40|5476.9|5470.9|5477.8|5471.8|5477.8|5471.8|5476.5|5470.5|3
1640186810000|2021-12-22 15:26:50|5479.4|5473.4|5479.8|5473.8|5479.8|5473.8|5479.4|5473.4|4
1640186820000|2021-12-22 15:27:00|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640186830000|2021-12-22 15:27:10|5479.5|5473.5|5479.4|5473.4|5479.5|5473.5|5479|5473|1
1640186850000|2021-12-22 15:27:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1640186860000|2021-12-22 15:27:40|5479.9|5473.9|5479.5|5473.5|5480.3|5474.3|5479.5|5473.5|1
1640186870000|2021-12-22 15:27:50|||||||||1
1640186880000|2021-12-22 15:28:00|5479.9|5473.9|5480.3|5474.3|5480.3|5474.3|5479.5|5473.5|3
1640186890000|2021-12-22 15:28:10|5479.9|5473.9|5479.5|5473.5|5479.9|5473.9|5479.5|5473.5|4
1640186900000|2021-12-22 15:28:20|5479.4|5473.4|5477.9|5471.9|5479.4|5473.4|5477.9|5471.9|3
1640186910000|2021-12-22 15:28:30|5477.5|5471.5|5477.9|5471.9|5477.9|5471.9|5477.5|5471.5|0
1640186920000|2021-12-22 15:28:40|5479.8|5473.8|5479.5|5473.5|5479.8|5473.8|5479.5|5473.5|1
1640186930000|2021-12-22 15:28:50|||||||||4
1640186940000|2021-12-22 15:29:00|5479.4|5473.4|5479.5|5473.5|5479.5|5473.5|5478.9|5472.9|4
1640186950000|2021-12-22 15:29:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5478.5|5472.5|1
1640186960000|2021-12-22 15:29:20|5479.3|5473.3|5478.9|5472.9|5479.3|5473.3|5478.9|5472.9|0
1640186970000|2021-12-22 15:29:30|5479.4|5473.4|5478.9|5472.9|5480.3|5474.3|5478.5|5472.5|3
1640186980000|2021-12-22 15:29:40|5477.9|5471.9|5476.5|5470.5|5477.9|5471.9|5476.4|5470.4|1
1640186990000|2021-12-22 15:29:50|5476.4|5470.4|5473.5|5467.5|5476.4|5470.4|5473|5467|4
1640187000000|2021-12-22 15:30:00|5473.9|5467.9|5475|5469|5475|5469|5472.9|5466.9|5
1640187010000|2021-12-22 15:30:10|5475.4|5469.4|5473.4|5467.4|5476.3|5470.3|5473.3|5467.3|1
1640187020000|2021-12-22 15:30:20|5474|5468|5473.4|5467.4|5474|5468|5473.4|5467.4|0
1640187030000|2021-12-22 15:30:30|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|26
1640187040000|2021-12-22 15:30:40|5474.3|5468.3|5476.9|5470.9|5477.4|5471.4|5474.3|5468.3|35
1640187050000|2021-12-22 15:30:50|5477.4|5471.4|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|1
1640187060000|2021-12-22 15:31:00|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5474.9|5468.9|7
1640187070000|2021-12-22 15:31:10|5478.4|5472.4|5478.3|5472.3|5478.4|5472.4|5476.9|5470.9|44
1640187080000|2021-12-22 15:31:20|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|1
1640187090000|2021-12-22 15:31:30|5477.9|5471.9|5478.3|5472.3|5478.3|5472.3|5477.9|5471.9|2
1640187100000|2021-12-22 15:31:40|5477.9|5471.9|5476.4|5470.4|5477.9|5471.9|5476.4|5470.4|4
1640187110000|2021-12-22 15:31:50|5476.3|5470.3|5476.4|5470.4|5476.4|5470.4|5476.3|5470.3|0
1640187120000|2021-12-22 15:32:00|5475.9|5469.9|5477|5471|5477|5471|5475.5|5469.5|2
1640187130000|2021-12-22 15:32:10|5475.5|5469.5|5476|5470|5476|5470|5475.5|5469.5|2
1640187140000|2021-12-22 15:32:20|5475|5469|5476.4|5470.4|5477|5471|5475|5469|28
1640187150000|2021-12-22 15:32:30|5476.9|5470.9|5475.5|5469.5|5476.9|5470.9|5475.5|5469.5|0
1640187160000|2021-12-22 15:32:40|5475.4|5469.4|5475.7|5469.7|5475.9|5469.9|5474.9|5468.9|3
1640187170000|2021-12-22 15:32:50|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|0
1640187180000|2021-12-22 15:33:00|5475.9|5469.9|5475.4|5469.4|5476.3|5470.3|5475.4|5469.4|1
1640187190000|2021-12-22 15:33:10|5475.5|5469.5|5475.4|5469.4|5475.5|5469.5|5474.9|5468.9|0
1640187210000|2021-12-22 15:33:30|5475.3|5469.3|5473.9|5467.9|5475.3|5469.3|5473.9|5467.9|4
1640187220000|2021-12-22 15:33:40|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640187230000|2021-12-22 15:33:50|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640187240000|2021-12-22 15:34:00|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|1
1640187250000|2021-12-22 15:34:10|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5473.9|5467.9|1
1640187260000|2021-12-22 15:34:20|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5474.5|5468.5|0
1640187270000|2021-12-22 15:34:30|5475.9|5469.9|5476.3|5470.3|5476.3|5470.3|5475.9|5469.9|0
1640187280000|2021-12-22 15:34:40|5475.9|5469.9|5476.3|5470.3|5476.3|5470.3|5475.9|5469.9|0
1640187290000|2021-12-22 15:34:50|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|4
1640187300000|2021-12-22 15:35:00|5474.9|5468.9|5474.9|5468.9|5475.9|5469.9|5474.9|5468.9|0
1640187310000|2021-12-22 15:35:10|5474.5|5468.5|5474.5|5468.5|5474.9|5468.9|5474.5|5468.5|0
1640187320000|2021-12-22 15:35:20|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|331
1640187330000|2021-12-22 15:35:30|5475.4|5469.4|5476.3|5470.3|5476.9|5470.9|5475.4|5469.4|2
1640187340000|2021-12-22 15:35:40|5476.8|5470.8|5476.4|5470.4|5476.9|5470.9|5476.4|5470.4|3
1640187350000|2021-12-22 15:35:50|5476|5470|5476.3|5470.3|5476.5|5470.5|5476|5470|1
1640187360000|2021-12-22 15:36:00|5475.9|5469.9|5476.8|5470.8|5476.8|5470.8|5475.5|5469.5|1
1640187370000|2021-12-22 15:36:10|5476.9|5470.9|5476.5|5470.5|5476.9|5470.9|5476.4|5470.4|2
1640187380000|2021-12-22 15:36:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|1
1640187390000|2021-12-22 15:36:30|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|1
1640187410000|2021-12-22 15:36:50|5476|5470|5476.9|5470.9|5476.9|5470.9|5476|5470|0
1640187420000|2021-12-22 15:37:00|5477.3|5471.3|5476.5|5470.5|5477.4|5471.4|5476.5|5470.5|5
1640187430000|2021-12-22 15:37:10|5476.9|5470.9|5477.4|5471.4|5477.8|5471.8|5476.9|5470.9|10
1640187440000|2021-12-22 15:37:20|5477.3|5471.3|5479|5473|5479|5473|5476.9|5470.9|1
1640187450000|2021-12-22 15:37:30|5479.4|5473.4|5478.4|5472.4|5479.5|5473.5|5477.9|5471.9|3
1640187460000|2021-12-22 15:37:40|5478.3|5472.3|5477.5|5471.5|5478.5|5472.5|5477.4|5471.4|1
1640187470000|2021-12-22 15:37:50|5477|5471|5475.9|5469.9|5477.4|5471.4|5475.5|5469.5|5
1640187480000|2021-12-22 15:38:00|5476.4|5470.4|5477.3|5471.3|5477.4|5471.4|5476.3|5470.3|2
1640187490000|2021-12-22 15:38:10|5476.9|5470.9|5475.3|5469.3|5477.9|5471.9|5475.3|5469.3|6
1640187500000|2021-12-22 15:38:20|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|2
1640187510000|2021-12-22 15:38:30|5474.9|5468.9|5475.3|5469.3|5475.3|5469.3|5474.9|5468.9|0
1640187520000|2021-12-22 15:38:40|5475.4|5469.4|5473.3|5467.3|5475.8|5469.8|5473|5467|49
1640187530000|2021-12-22 15:38:50|5472.9|5466.9|5474|5468|5474.8|5468.8|5472.9|5466.9|1
1640187540000|2021-12-22 15:39:00|5474.4|5468.4|5475.8|5469.8|5475.8|5469.8|5474.3|5468.3|9
1640187550000|2021-12-22 15:39:10|5475.3|5469.3|5480|5474|5480.5|5474.5|5475.3|5469.3|21
1640187560000|2021-12-22 15:39:20|5479.9|5473.9|5479.5|5473.5|5480|5474|5479.4|5473.4|0
1640187570000|2021-12-22 15:39:30|5479.9|5473.9|5480|5474|5481.8|5475.8|5479.9|5473.9|2
1640187580000|2021-12-22 15:39:40|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.8|5473.8|0
1640187590000|2021-12-22 15:39:50|||||||||2
1640187600000|2021-12-22 15:40:00|5480.9|5474.9|5481.8|5475.8|5481.8|5475.8|5480.9|5474.9|12
1640187610000|2021-12-22 15:40:10|5481.3|5475.3|5480|5474|5481.3|5475.3|5480|5474|1
1640187620000|2021-12-22 15:40:20|5480.4|5474.4|5480.8|5474.8|5481.4|5475.4|5480.4|5474.4|0
1640187630000|2021-12-22 15:40:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|1
1640187640000|2021-12-22 15:40:40|5480.3|5474.3|5478.9|5472.9|5480.3|5474.3|5478.9|5472.9|1
1640187650000|2021-12-22 15:40:50|5478.5|5472.5|5477.5|5471.5|5478.5|5472.5|5477.5|5471.5|2
1640187660000|2021-12-22 15:41:00|5477.1|5471.1|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|1
1640187670000|2021-12-22 15:41:10|5476.5|5470.5|5477.9|5471.9|5477.9|5471.9|5476.5|5470.5|1
1640187680000|2021-12-22 15:41:20|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|2
1640187690000|2021-12-22 15:41:30|5478.5|5472.5|5477.9|5471.9|5478.9|5472.9|5477.9|5471.9|3
1640187710000|2021-12-22 15:41:50|5477.5|5471.5|5477.9|5471.9|5478.8|5472.8|5477.4|5471.4|2
1640187720000|2021-12-22 15:42:00|5477.8|5471.8|5477.4|5471.4|5478.4|5472.4|5477|5471|6
1640187730000|2021-12-22 15:42:10|5477.5|5471.5|5477.4|5471.4|5477.5|5471.5|5477.4|5471.4|0
1640187740000|2021-12-22 15:42:20|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640187750000|2021-12-22 15:42:30|5476.9|5470.9|5477.4|5471.4|5478.9|5472.9|5476.9|5470.9|1
1640187760000|2021-12-22 15:42:40|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640187770000|2021-12-22 15:42:50|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640187780000|2021-12-22 15:43:00|5476.9|5470.9|5477|5471|5477.4|5471.4|5476.9|5470.9|0
1640187790000|2021-12-22 15:43:10|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|112
1640187800000|2021-12-22 15:43:20|5476.5|5470.5|5474.4|5468.4|5476.5|5470.5|5473.4|5467.4|3
1640187810000|2021-12-22 15:43:30|5473.4|5467.4|5473.4|5467.4|5473.8|5467.8|5473.3|5467.3|283
1640187820000|2021-12-22 15:43:40|5473.3|5467.3|5473.4|5467.4|5473.4|5467.4|5473.3|5467.3|0
1640187830000|2021-12-22 15:43:50|5473.3|5467.3|5473.4|5467.4|5473.9|5467.9|5473.3|5467.3|2
1640187850000|2021-12-22 15:44:10|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5473.8|5467.8|30
1640187860000|2021-12-22 15:44:20|5474.9|5468.9|5474.5|5468.5|5474.9|5468.9|5474.4|5468.4|0
1640187870000|2021-12-22 15:44:30|5474.4|5468.4|5476.4|5470.4|5476.4|5470.4|5474.4|5468.4|1
1640187880000|2021-12-22 15:44:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640187890000|2021-12-22 15:44:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|2
1640187900000|2021-12-22 15:45:00|5476.9|5470.9|5481.4|5475.4|5481.4|5475.4|5476.9|5470.9|3
1640187910000|2021-12-22 15:45:10|5482.3|5476.3|5483.4|5477.4|5483.9|5477.9|5482.3|5476.3|1
1640187920000|2021-12-22 15:45:20|5483.5|5477.5|5483.8|5477.8|5484.4|5478.4|5483.4|5477.4|46
1640187930000|2021-12-22 15:45:30|5483.9|5477.9|5483.5|5477.5|5484.9|5478.9|5483.5|5477.5|1
1640187950000|2021-12-22 15:45:50|5483.9|5477.9|5483.5|5477.5|5483.9|5477.9|5483|5477|0
1640187960000|2021-12-22 15:46:00|5483|5477|5481.5|5475.5|5483|5477|5481.5|5475.5|1
1640187970000|2021-12-22 15:46:10|5481|5475|5480.5|5474.5|5481.5|5475.5|5480|5474|0
1640187980000|2021-12-22 15:46:20|5480|5474|5480.5|5474.5|5480.5|5474.5|5480|5474|1
1640187990000|2021-12-22 15:46:30|5480.1|5474.1|5480.5|5474.5|5480.5|5474.5|5480.1|5474.1|2
1640188000000|2021-12-22 15:46:40|5480|5474|5480|5474|5480|5474|5479.5|5473.5|1
1640188010000|2021-12-22 15:46:50|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5479.9|5473.9|0
1640188020000|2021-12-22 15:47:00|5480.9|5474.9|5481.5|5475.5|5481.8|5475.8|5480.4|5474.4|0
1640188030000|2021-12-22 15:47:10|5482.5|5476.5|5483.9|5477.9|5483.9|5477.9|5482.5|5476.5|2
1640188040000|2021-12-22 15:47:20|5483.5|5477.5|5482.5|5476.5|5483.5|5477.5|5482.1|5476.1|4
1640188050000|2021-12-22 15:47:30|5482.4|5476.4|5481.4|5475.4|5482.4|5476.4|5480.9|5474.9|0
1640188060000|2021-12-22 15:47:40|5481.5|5475.5|5480.9|5474.9|5481.5|5475.5|5480.9|5474.9|6
1640188070000|2021-12-22 15:47:50|5481.4|5475.4|5479.5|5473.5|5481.4|5475.4|5479.5|5473.5|4
1640188080000|2021-12-22 15:48:00|5480.3|5474.3|5480.4|5474.4|5480.9|5474.9|5479.9|5473.9|0
1640188090000|2021-12-22 15:48:10|5479.1|5473.1|5480.4|5474.4|5480.4|5474.4|5479.1|5473.1|3
1640188100000|2021-12-22 15:48:20|5480.5|5474.5|5480.5|5474.5|5480.6|5474.6|5478|5472|5
1640188110000|2021-12-22 15:48:30|5480|5474|5480.4|5474.4|5480.8|5474.8|5480|5474|3
1640188120000|2021-12-22 15:48:40|5479|5473|5478.5|5472.5|5479|5473|5478|5472|1
1640188130000|2021-12-22 15:48:50|5479|5473|5478.9|5472.9|5479|5473|5478.9|5472.9|2
1640188140000|2021-12-22 15:49:00|5478.5|5472.5|5480.3|5474.3|5481.8|5475.8|5478.5|5472.5|2
1640188150000|2021-12-22 15:49:10|5479.9|5473.9|5478.5|5472.5|5480.3|5474.3|5478.5|5472.5|0
1640188160000|2021-12-22 15:49:20|5477.5|5471.5|5478|5472|5478|5472|5477.5|5471.5|1
1640188170000|2021-12-22 15:49:30|5478.4|5472.4|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|0
1640188180000|2021-12-22 15:49:40|5478.5|5472.5|5477.5|5471.5|5478.9|5472.9|5477|5471|3
1640188190000|2021-12-22 15:49:50|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|21
1640188200000|2021-12-22 15:50:00|5478.4|5472.4|5479.3|5473.3|5479.3|5473.3|5477.9|5471.9|11
1640188210000|2021-12-22 15:50:10|5479.8|5473.8|5479.4|5473.4|5479.8|5473.8|5478.4|5472.4|2
1640188220000|2021-12-22 15:50:20|5479.3|5473.3|5478.4|5472.4|5479.5|5473.5|5478.4|5472.4|2
1640188230000|2021-12-22 15:50:30|5478.9|5472.9|5479|5473|5480.4|5474.4|5478.9|5472.9|4
1640188240000|2021-12-22 15:50:40|5479.4|5473.4|5478.4|5472.4|5479.4|5473.4|5478.4|5472.4|0
1640188250000|2021-12-22 15:50:50|5478.9|5472.9|5480.3|5474.3|5480.3|5474.3|5478.9|5472.9|2
1640188260000|2021-12-22 15:51:00|5479.9|5473.9|5480.4|5474.4|5480.5|5474.5|5479.9|5473.9|1
1640188270000|2021-12-22 15:51:10|5480.8|5474.8|5480.4|5474.4|5481.3|5475.3|5480.4|5474.4|4
1640188280000|2021-12-22 15:51:20|5479.9|5473.9|5481.4|5475.4|5481.4|5475.4|5479.9|5473.9|2
1640188290000|2021-12-22 15:51:30|5480.9|5474.9|5480.5|5474.5|5480.9|5474.9|5480.5|5474.5|1
1640188300000|2021-12-22 15:51:40|5481.4|5475.4|5480.8|5474.8|5481.4|5475.4|5480.8|5474.8|0
1640188310000|2021-12-22 15:51:50|5480.4|5474.4|5480.5|5474.5|5480.9|5474.9|5480.4|5474.4|1
1640188320000|2021-12-22 15:52:00|5480.9|5474.9|5481.4|5475.4|5481.5|5475.5|5480.9|5474.9|0
1640188330000|2021-12-22 15:52:10|5481.5|5475.5|5481.9|5475.9|5481.9|5475.9|5481.4|5475.4|0
1640188340000|2021-12-22 15:52:20|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.3|5477.3|2
1640188350000|2021-12-22 15:52:30|5483.5|5477.5|5483.4|5477.4|5483.5|5477.5|5483.4|5477.4|1
1640188360000|2021-12-22 15:52:40|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5481.9|5475.9|0
1640188380000|2021-12-22 15:53:00|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|0
1640188390000|2021-12-22 15:53:10|5483.8|5477.8|5483.5|5477.5|5483.8|5477.8|5483.4|5477.4|0
1640188400000|2021-12-22 15:53:20|5482.7|5476.7|5483.4|5477.4|5483.4|5477.4|5482.4|5476.4|1
1640188410000|2021-12-22 15:53:30|5482.9|5476.9|5483.9|5477.9|5483.9|5477.9|5482.9|5476.9|1
1640188420000|2021-12-22 15:53:40|5484|5478|5484.4|5478.4|5484.9|5478.9|5484|5478|4
1640188430000|2021-12-22 15:53:50|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|0
1640188450000|2021-12-22 15:54:10|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|15
1640188460000|2021-12-22 15:54:20|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1640188470000|2021-12-22 15:54:30|5483.9|5477.9|5484.4|5478.4|5484.9|5478.9|5483.9|5477.9|5
1640188480000|2021-12-22 15:54:40|5483.9|5477.9|5483.9|5477.9|5484|5478|5483.9|5477.9|0
1640188490000|2021-12-22 15:54:50|||||||||3
1640188500000|2021-12-22 15:55:00|5482.9|5476.9|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|1
1640188510000|2021-12-22 15:55:10|5483|5477|5486.4|5480.4|5486.5|5480.5|5483|5477|8
1640188520000|2021-12-22 15:55:20|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.4|5480.4|2
1640188530000|2021-12-22 15:55:30|5486|5480|5485.4|5479.4|5486.5|5480.5|5485.4|5479.4|1
1640188540000|2021-12-22 15:55:40|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.4|5479.4|1
1640188550000|2021-12-22 15:55:50|5485.3|5479.3|5485.9|5479.9|5485.9|5479.9|5485.3|5479.3|1
1640188560000|2021-12-22 15:56:00|5486.3|5480.3|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|4
1640188570000|2021-12-22 15:56:10|5486.9|5480.9|5484.8|5478.8|5486.9|5480.9|5484.8|5478.8|12
1640188580000|2021-12-22 15:56:20|5485.4|5479.4|5485.9|5479.9|5486.4|5480.4|5485.3|5479.3|2
1640188590000|2021-12-22 15:56:30|5485|5479|5484|5478|5485|5479|5484|5478|1
1640188600000|2021-12-22 15:56:40|5484.4|5478.4|5483.9|5477.9|5484.4|5478.4|5483.8|5477.8|2
1640188610000|2021-12-22 15:56:50|5483.8|5477.8|5483.5|5477.5|5484.5|5478.5|5481.5|5475.5|18
1640188620000|2021-12-22 15:57:00|5483.9|5477.9|5483.9|5477.9|5484.3|5478.3|5483.9|5477.9|12
1640188630000|2021-12-22 15:57:10|5484.8|5478.8|5484.4|5478.4|5484.8|5478.8|5484.4|5478.4|1
1640188640000|2021-12-22 15:57:20|5484.9|5478.9|5481.9|5475.9|5484.9|5478.9|5481.9|5475.9|3
1640188670000|2021-12-22 15:57:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1640188680000|2021-12-22 15:58:00|5481|5475|5481.5|5475.5|5481.5|5475.5|5481|5475|0
1640188690000|2021-12-22 15:58:10|5481|5475|5478.5|5472.5|5481|5475|5478.5|5472.5|5
1640188700000|2021-12-22 15:58:20|5478|5472|5478.4|5472.4|5478.4|5472.4|5477.5|5471.5|2
1640188710000|2021-12-22 15:58:30|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|1
1640188720000|2021-12-22 15:58:40|5478.4|5472.4|5477.5|5471.5|5478.4|5472.4|5477.5|5471.5|3
1640188730000|2021-12-22 15:58:50|||||||||2
1640188750000|2021-12-22 15:59:10|5476.4|5470.4|5479.9|5473.9|5479.9|5473.9|5475.4|5469.4|21
1640188760000|2021-12-22 15:59:20|5479.4|5473.4|5478.4|5472.4|5479.4|5473.4|5478.4|5472.4|0
1640188770000|2021-12-22 15:59:30|5478.3|5472.3|5477.9|5471.9|5478.3|5472.3|5477.9|5471.9|0
1640188780000|2021-12-22 15:59:40|5477.5|5471.5|5477.5|5471.5|5477.9|5471.9|5477.5|5471.5|0
1640188790000|2021-12-22 15:59:50|||||||||6
1640188800000|2021-12-22 16:00:00|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5475.4|5469.4|5
1640188810000|2021-12-22 16:00:10|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|1
1640188820000|2021-12-22 16:00:20|5476|5470|5474.9|5468.9|5476|5470|5474.4|5468.4|11
1640188830000|2021-12-22 16:00:30|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|1
1640188850000|2021-12-22 16:00:50|5474.5|5468.5|5476.9|5470.9|5478|5472|5474.4|5468.4|5
1640188860000|2021-12-22 16:01:00|5477.3|5471.3|5481.9|5475.9|5482.5|5476.5|5477.3|5471.3|22
1640188870000|2021-12-22 16:01:10|5482|5476|5481.3|5475.3|5483.9|5477.9|5481.3|5475.3|7
1640188880000|2021-12-22 16:01:20|5480.4|5474.4|5480.9|5474.9|5481.3|5475.3|5480.4|5474.4|0
1640188890000|2021-12-22 16:01:30|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5479.9|5473.9|0
1640188900000|2021-12-22 16:01:40|5480.5|5474.5|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1640188920000|2021-12-22 16:02:00|5480.5|5474.5|5480.9|5474.9|5480.9|5474.9|5480.5|5474.5|0
1640188930000|2021-12-22 16:02:10|5481.3|5475.3|5483.8|5477.8|5483.8|5477.8|5481.3|5475.3|3
1640188940000|2021-12-22 16:02:20|5482.4|5476.4|5480.4|5474.4|5482.4|5476.4|5480.4|5474.4|4
1640188950000|2021-12-22 16:02:30|5480.3|5474.3|5480.4|5474.4|5480.4|5474.4|5480.3|5474.3|1
1640188960000|2021-12-22 16:02:40|5479.9|5473.9|5478.4|5472.4|5479.9|5473.9|5478.3|5472.3|2
1640188970000|2021-12-22 16:02:50|5478.3|5472.3|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|3
1640188980000|2021-12-22 16:03:00|5476.9|5470.9|5479.3|5473.3|5479.3|5473.3|5475.9|5469.9|5
1640188990000|2021-12-22 16:03:10|5479.2|5473.2|5478.3|5472.3|5479.2|5473.2|5478.3|5472.3|2
1640189010000|2021-12-22 16:03:30|5478.4|5472.4|5479.9|5473.9|5479.9|5473.9|5478.4|5472.4|1
1640189020000|2021-12-22 16:03:40|5478.9|5472.9|5479.4|5473.4|5479.4|5473.4|5478.9|5472.9|0
1640189030000|2021-12-22 16:03:50|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1640189050000|2021-12-22 16:04:10|5479.8|5473.8|5478.9|5472.9|5479.8|5473.8|5478.9|5472.9|0
1640189060000|2021-12-22 16:04:20|5478.3|5472.3|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|1
1640189070000|2021-12-22 16:04:30|5477.3|5471.3|5476.8|5470.8|5477.3|5471.3|5476.4|5470.4|1
1640189080000|2021-12-22 16:04:40|5477.3|5471.3|5476.9|5470.9|5477.4|5471.4|5476.4|5470.4|0
1640189090000|2021-12-22 16:04:50|5478.3|5472.3|5479.3|5473.3|5479.3|5473.3|5477.8|5471.8|6
1640189100000|2021-12-22 16:05:00|5478.8|5472.8|5479.3|5473.3|5479.3|5473.3|5478.3|5472.3|0
1640189120000|2021-12-22 16:05:20|5478.8|5472.8|5476.5|5470.5|5478.8|5472.8|5476.5|5470.5|20
1640189130000|2021-12-22 16:05:30|5476.4|5470.4|5475.3|5469.3|5476.4|5470.4|5475.3|5469.3|2
1640189140000|2021-12-22 16:05:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640189150000|2021-12-22 16:05:50|5475.3|5469.3|5474.4|5468.4|5475.4|5469.4|5474.3|5468.3|9
1640189160000|2021-12-22 16:06:00|5474.8|5468.8|5475.3|5469.3|5475.3|5469.3|5474.8|5468.8|1
1640189170000|2021-12-22 16:06:10|5474.4|5468.4|5474.5|5468.5|5474.5|5468.5|5474.4|5468.4|2
1640189180000|2021-12-22 16:06:20|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|18
1640189190000|2021-12-22 16:06:30|5474.5|5468.5|5475.3|5469.3|5475.3|5469.3|5474.1|5468.1|0
1640189200000|2021-12-22 16:06:40|5475.8|5469.8|5475.4|5469.4|5475.8|5469.8|5475.3|5469.3|0
1640189210000|2021-12-22 16:06:50|||||||||5
1640189220000|2021-12-22 16:07:00|5476.3|5470.3|5476.4|5470.4|5477.3|5471.3|5476.3|5470.3|0
1640189230000|2021-12-22 16:07:10|5475.9|5469.9|5476.4|5470.4|5476.4|5470.4|5475.9|5469.9|5
1640189240000|2021-12-22 16:07:20|5476.3|5470.3|5475.3|5469.3|5476.3|5470.3|5475.3|5469.3|3
1640189250000|2021-12-22 16:07:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640189260000|2021-12-22 16:07:40|5475.8|5469.8|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1640189270000|2021-12-22 16:07:50|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1640189280000|2021-12-22 16:08:00|5475.9|5469.9|5476.3|5470.3|5476.3|5470.3|5475.4|5469.4|1
1640189290000|2021-12-22 16:08:10|5475.8|5469.8|5474.9|5468.9|5475.8|5469.8|5474.5|5468.5|5
1640189300000|2021-12-22 16:08:20|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5474.5|5468.5|57
1640189310000|2021-12-22 16:08:30|||||||||4
1640189320000|2021-12-22 16:08:40|5475.4|5469.4|5475.3|5469.3|5475.4|5469.4|5474.3|5468.3|3
1640189330000|2021-12-22 16:08:50|5474.9|5468.9|5474.5|5468.5|5474.9|5468.9|5473.5|5467.5|5
1640189340000|2021-12-22 16:09:00|5474.9|5468.9|5473.5|5467.5|5474.9|5468.9|5473.4|5467.4|2
1640189350000|2021-12-22 16:09:10|5473.4|5467.4|5473.5|5467.5|5474.3|5468.3|5473.4|5467.4|0
1640189360000|2021-12-22 16:09:20|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|1
1640189370000|2021-12-22 16:09:30|5473.8|5467.8|5474.8|5468.8|5474.9|5468.9|5473.8|5467.8|4
1640189380000|2021-12-22 16:09:40|5474.4|5468.4|5475.3|5469.3|5475.8|5469.8|5474.4|5468.4|1
1640189390000|2021-12-22 16:09:50|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|2
1640189400000|2021-12-22 16:10:00|5475.3|5469.3|5475.4|5469.4|5475.4|5469.4|5475.3|5469.3|0
1640189410000|2021-12-22 16:10:10|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640189420000|2021-12-22 16:10:20|5475.4|5469.4|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1640189430000|2021-12-22 16:10:30|5478.4|5472.4|5479.3|5473.3|5479.3|5473.3|5478.4|5472.4|4
1640189440000|2021-12-22 16:10:40|5479.4|5473.4|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|24
1640189450000|2021-12-22 16:10:50|5478.9|5472.9|5479.9|5473.9|5479.9|5473.9|5478.9|5472.9|4
1640189460000|2021-12-22 16:11:00|5480.8|5474.8|5482.9|5476.9|5482.9|5476.9|5480.4|5474.4|3
1640189470000|2021-12-22 16:11:10|5483.3|5477.3|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|1
1640189480000|2021-12-22 16:11:20|5483.3|5477.3|5482.9|5476.9|5483.3|5477.3|5482.9|5476.9|0
1640189490000|2021-12-22 16:11:30|5482.8|5476.8|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|0
1640189500000|2021-12-22 16:11:40|5481.9|5475.9|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|0
1640189520000|2021-12-22 16:12:00|5480.8|5474.8|5482.3|5476.3|5482.3|5476.3|5480.8|5474.8|4
1640189540000|2021-12-22 16:12:20|5482.4|5476.4|5482.8|5476.8|5482.8|5476.8|5482.4|5476.4|4
1640189550000|2021-12-22 16:12:30|||||||||1
1640189560000|2021-12-22 16:12:40|||||||||39
1640189570000|2021-12-22 16:12:50|5482.3|5476.3|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|5
1640189580000|2021-12-22 16:13:00|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|0
1640189590000|2021-12-22 16:13:10|5482.7|5476.7|5482.3|5476.3|5482.7|5476.7|5482.3|5476.3|15
1640189600000|2021-12-22 16:13:20|5482.2|5476.2|5481.3|5475.3|5482.2|5476.2|5480.9|5474.9|7
1640189610000|2021-12-22 16:13:30|||||||||1
1640189630000|2021-12-22 16:13:50|||||||||3
1640189650000|2021-12-22 16:14:10|5481.8|5475.8|5483.3|5477.3|5483.9|5477.9|5481.8|5475.8|2
1640189660000|2021-12-22 16:14:20|5483.9|5477.9|5482.8|5476.8|5483.9|5477.9|5482.8|5476.8|9
1640189670000|2021-12-22 16:14:30|||||||||4
1640189680000|2021-12-22 16:14:40|5482.7|5476.7|5482.8|5476.8|5482.8|5476.8|5482.7|5476.7|0
1640189690000|2021-12-22 16:14:50|5482.7|5476.7|5482.3|5476.3|5482.7|5476.7|5482.3|5476.3|1
1640189700000|2021-12-22 16:15:00|5481.8|5475.8|5479.9|5473.9|5481.8|5475.8|5479.9|5473.9|9
1640189710000|2021-12-22 16:15:10|5479.4|5473.4|5478.4|5472.4|5479.8|5473.8|5478.4|5472.4|1
1640189720000|2021-12-22 16:15:20|5479.4|5473.4|5478.5|5472.5|5479.4|5473.4|5478.5|5472.5|11
1640189730000|2021-12-22 16:15:30|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640189740000|2021-12-22 16:15:40|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|3
1640189750000|2021-12-22 16:15:50|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|1
1640189760000|2021-12-22 16:16:00|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.9|5472.9|0
1640189770000|2021-12-22 16:16:10|5479.4|5473.4|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640189780000|2021-12-22 16:16:20|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|3
1640189790000|2021-12-22 16:16:30|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640189800000|2021-12-22 16:16:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5478.9|5472.9|1
1640189820000|2021-12-22 16:17:00|5480.6|5474.6|5482.3|5476.3|5482.8|5476.8|5480.6|5474.6|11
1640189830000|2021-12-22 16:17:10|5482.4|5476.4|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|0
1640189840000|2021-12-22 16:17:20|5481.9|5475.9|5482.3|5476.3|5482.3|5476.3|5481.9|5475.9|0
1640189850000|2021-12-22 16:17:30|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|1
1640189860000|2021-12-22 16:17:40|5480.9|5474.9|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|0
1640189870000|2021-12-22 16:17:50|5481.3|5475.3|5480.9|5474.9|5481.3|5475.3|5480.9|5474.9|14
1640189880000|2021-12-22 16:18:00|5481.9|5475.9|5482.8|5476.8|5482.8|5476.8|5481.9|5475.9|14
1640189890000|2021-12-22 16:18:10|5482.7|5476.7|5482.3|5476.3|5482.7|5476.7|5482.3|5476.3|4
1640189900000|2021-12-22 16:18:20|5481.9|5475.9|5480.9|5474.9|5481.9|5475.9|5480.9|5474.9|1
1640189910000|2021-12-22 16:18:30|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|2
1640189920000|2021-12-22 16:18:40|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1640189940000|2021-12-22 16:19:00|5481.4|5475.4|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|2
1640189960000|2021-12-22 16:19:20|5481.4|5475.4|5481.9|5475.9|5481.9|5475.9|5481.4|5475.4|1
1640189970000|2021-12-22 16:19:30|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5481.9|5475.9|1
1640189980000|2021-12-22 16:19:40|5482.2|5476.2|5478.9|5472.9|5482.2|5476.2|5478.9|5472.9|1
1640189990000|2021-12-22 16:19:50|5478.8|5472.8|5479.4|5473.4|5479.4|5473.4|5478.4|5472.4|4
1640190000000|2021-12-22 16:20:00|5479.3|5473.3|5479.3|5473.3|5479.4|5473.4|5478.9|5472.9|3
1640190010000|2021-12-22 16:20:10|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|0
1640190020000|2021-12-22 16:20:20|5478.8|5472.8|5477.4|5471.4|5478.9|5472.9|5475.9|5469.9|3
1640190030000|2021-12-22 16:20:30|5477.5|5471.5|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640190040000|2021-12-22 16:20:40|5478.6|5472.6|5478.4|5472.4|5478.6|5472.6|5478.4|5472.4|18
1640190050000|2021-12-22 16:20:50|5477.8|5471.8|5477.8|5471.8|5478.3|5472.3|5477.8|5471.8|2
1640190060000|2021-12-22 16:21:00|5476.8|5470.8|5476.4|5470.4|5476.8|5470.8|5476.4|5470.4|3
1640190080000|2021-12-22 16:21:20|5476.9|5470.9|5477.8|5471.8|5477.8|5471.8|5476.9|5470.9|1
1640190090000|2021-12-22 16:21:30|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640190100000|2021-12-22 16:21:40|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|2
1640190110000|2021-12-22 16:21:50|5477.9|5471.9|5473.8|5467.8|5478.3|5472.3|5473.8|5467.8|7
1640190120000|2021-12-22 16:22:00|5474.4|5468.4|5474.4|5468.4|5474.8|5468.8|5474.4|5468.4|0
1640190130000|2021-12-22 16:22:10|5474.8|5468.8|5475.3|5469.3|5475.3|5469.3|5474.8|5468.8|2
1640190140000|2021-12-22 16:22:20|5474.8|5468.8|5474.3|5468.3|5474.9|5468.9|5472.3|5466.3|2
1640190150000|2021-12-22 16:22:30|5474.2|5468.2|5473.3|5467.3|5474.2|5468.2|5473.3|5467.3|4
1640190160000|2021-12-22 16:22:40|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|0
1640190170000|2021-12-22 16:22:50|5473.3|5467.3|5468.4|5462.4|5473.3|5467.3|5468.4|5462.4|2
1640190180000|2021-12-22 16:23:00|5468.5|5462.5|5467.9|5461.9|5469.4|5463.4|5467|5461|2
1640190190000|2021-12-22 16:23:10|5468.3|5462.3|5464.5|5458.5|5468.3|5462.3|5464.1|5458.1|1
1640190200000|2021-12-22 16:23:20|5462.5|5456.5|5461.5|5455.5|5462.5|5456.5|5461|5455|2
1640190210000|2021-12-22 16:23:30|5461|5455|5462.3|5456.3|5462.3|5456.3|5461|5455|1
1640190220000|2021-12-22 16:23:40|5462.4|5456.4|5462.3|5456.3|5462.4|5456.4|5461.7|5455.7|0
1640190230000|2021-12-22 16:23:50|5461.4|5455.4|5460.5|5454.5|5461.4|5455.4|5460.5|5454.5|13
1640190240000|2021-12-22 16:24:00|5460.9|5454.9|5460.9|5454.9|5461.8|5455.8|5460.9|5454.9|0
1640190250000|2021-12-22 16:24:10|5461.4|5455.4|5461.5|5455.5|5461.9|5455.9|5461.4|5455.4|2
1640190260000|2021-12-22 16:24:20|5461|5455|5463.4|5457.4|5464.4|5458.4|5461|5455|29
1640190270000|2021-12-22 16:24:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5462|5456|8
1640190280000|2021-12-22 16:24:40|5464.9|5458.9|5464.5|5458.5|5465.3|5459.3|5464.4|5458.4|1
1640190290000|2021-12-22 16:24:50|5464.9|5458.9|5465.4|5459.4|5465.5|5459.5|5464.9|5458.9|1
1640190300000|2021-12-22 16:25:00|5465.5|5459.5|5463.5|5457.5|5465.5|5459.5|5463.5|5457.5|1
1640190310000|2021-12-22 16:25:10|5463.9|5457.9|5458.8|5452.8|5464.4|5458.4|5458.3|5452.3|14
1640190320000|2021-12-22 16:25:20|5458.4|5452.4|5456.4|5450.4|5458.4|5452.4|5455.3|5449.3|25
1640190330000|2021-12-22 16:25:30|5455.9|5449.9|5455.8|5449.8|5456.4|5450.4|5454.9|5448.9|1
1640190340000|2021-12-22 16:25:40|5456.4|5450.4|5453.3|5447.3|5456.4|5450.4|5451.7|5445.7|6
1640190350000|2021-12-22 16:25:50|5452.9|5446.9|5454.4|5448.4|5454.4|5448.4|5451.4|5445.4|8
1640190360000|2021-12-22 16:26:00|5454|5448|5455.4|5449.4|5456.4|5450.4|5453.4|5447.4|4
1640190370000|2021-12-22 16:26:10|5455.3|5449.3|5455.4|5449.4|5455.4|5449.4|5455.3|5449.3|1
1640190380000|2021-12-22 16:26:20|5455.5|5449.5|5455.9|5449.9|5455.9|5449.9|5455.5|5449.5|2
1640190390000|2021-12-22 16:26:30|5456.3|5450.3|5457.3|5451.3|5457.4|5451.4|5456.3|5450.3|0
1640190400000|2021-12-22 16:26:40|5457.8|5451.8|5458.3|5452.3|5458.3|5452.3|5457.8|5451.8|3
1640190410000|2021-12-22 16:26:50|5458.4|5452.4|5457.4|5451.4|5458.4|5452.4|5457.4|5451.4|5
1640190420000|2021-12-22 16:27:00|5456.9|5450.9|5458.4|5452.4|5458.9|5452.9|5456.8|5450.8|0
1640190430000|2021-12-22 16:27:10|5458.5|5452.5|5459.8|5453.8|5459.8|5453.8|5458.5|5452.5|5
1640190440000|2021-12-22 16:27:20|5460.3|5454.3|5460.9|5454.9|5461.8|5455.8|5460.3|5454.3|1
1640190450000|2021-12-22 16:27:30|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|3
1640190460000|2021-12-22 16:27:40|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1640190470000|2021-12-22 16:27:50|5462.3|5456.3|5462.4|5456.4|5462.4|5456.4|5462.3|5456.3|1
1640190480000|2021-12-22 16:28:00|5462.5|5456.5|5462.9|5456.9|5462.9|5456.9|5462.5|5456.5|1
1640190490000|2021-12-22 16:28:10|5461.9|5455.9|5457.4|5451.4|5461.9|5455.9|5457.4|5451.4|3
1640190500000|2021-12-22 16:28:20|5456.8|5450.8|5456.3|5450.3|5457.4|5451.4|5456.3|5450.3|2
1640190510000|2021-12-22 16:28:30|5456.8|5450.8|5455.9|5449.9|5456.8|5450.8|5455.9|5449.9|2
1640190520000|2021-12-22 16:28:40|5455.5|5449.5|5454.4|5448.4|5455.5|5449.5|5454.4|5448.4|2
1640190530000|2021-12-22 16:28:50|5454.3|5448.3|5453.9|5447.9|5454.4|5448.4|5453.4|5447.4|1
1640190540000|2021-12-22 16:29:00|5453.8|5447.8|5455.8|5449.8|5456.9|5450.9|5453.8|5447.8|4
1640190550000|2021-12-22 16:29:10|5457.3|5451.3|5456.4|5450.4|5457.3|5451.3|5456.4|5450.4|1
1640190560000|2021-12-22 16:29:20|5457.3|5451.3|5457.9|5451.9|5458.4|5452.4|5457.3|5451.3|0
1640190570000|2021-12-22 16:29:30|5457.8|5451.8|5458.4|5452.4|5458.4|5452.4|5457.4|5451.4|1
1640190580000|2021-12-22 16:29:40|5457.9|5451.9|5456.9|5450.9|5457.9|5451.9|5456.9|5450.9|0
1640190590000|2021-12-22 16:29:50|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5456.9|5450.9|1
1640190600000|2021-12-22 16:30:00|5458.4|5452.4|5456.9|5450.9|5458.9|5452.9|5456.9|5450.9|3
1640190610000|2021-12-22 16:30:10|5456.5|5450.5|5457|5451|5457.4|5451.4|5456.5|5450.5|2
1640190620000|2021-12-22 16:30:20|5458.3|5452.3|5458.4|5452.4|5458.4|5452.4|5458.3|5452.3|0
1640190630000|2021-12-22 16:30:30|5459.2|5453.2|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|1
1640190640000|2021-12-22 16:30:40|5458.9|5452.9|5458.4|5452.4|5458.9|5452.9|5458.4|5452.4|0
1640190650000|2021-12-22 16:30:50|5458.9|5452.9|5460.3|5454.3|5460.3|5454.3|5458.9|5452.9|3
1640190660000|2021-12-22 16:31:00|5460.4|5454.4|5461.4|5455.4|5461.9|5455.9|5460.4|5454.4|2
1640190670000|2021-12-22 16:31:10|5461.5|5455.5|5459.5|5453.5|5462.4|5456.4|5459.4|5453.4|4
1640190690000|2021-12-22 16:31:30|5459.4|5453.4|5455.8|5449.8|5459.4|5453.4|5455.4|5449.4|2
1640190700000|2021-12-22 16:31:40|5455.7|5449.7|5456.4|5450.4|5456.9|5450.9|5455.7|5449.7|0
1640190710000|2021-12-22 16:31:50|5456.1|5450.1|5455.5|5449.5|5456.2|5450.2|5455.3|5449.3|0
1640190720000|2021-12-22 16:32:00|5455.9|5449.9|5456.9|5450.9|5456.9|5450.9|5455.4|5449.4|0
1640190730000|2021-12-22 16:32:10|5456.5|5450.5|5456.4|5450.4|5456.5|5450.5|5454.4|5448.4|2
1640190740000|2021-12-22 16:32:20|5456.3|5450.3|5455.9|5449.9|5456.3|5450.3|5455.9|5449.9|0
1640190750000|2021-12-22 16:32:30|5455.3|5449.3|5456.8|5450.8|5456.9|5450.9|5455.3|5449.3|0
1640190760000|2021-12-22 16:32:40|5456.4|5450.4|5455.9|5449.9|5456.4|5450.4|5455.4|5449.4|2
1640190770000|2021-12-22 16:32:50|5455.4|5449.4|5456|5450|5456|5450|5455.4|5449.4|1
1640190780000|2021-12-22 16:33:00|5456.5|5450.5|5456.5|5450.5|5456.9|5450.9|5456.5|5450.5|1
1640190790000|2021-12-22 16:33:10|5456.9|5450.9|5459.4|5453.4|5459.4|5453.4|5456.5|5450.5|1
1640190800000|2021-12-22 16:33:20|5458.9|5452.9|5458.8|5452.8|5458.9|5452.9|5457.9|5451.9|0
1640190810000|2021-12-22 16:33:30|5458.9|5452.9|5458.9|5452.9|5459.4|5453.4|5458.8|5452.8|1
1640190820000|2021-12-22 16:33:40|5459|5453|5459.4|5453.4|5459.4|5453.4|5459|5453|1
1640190830000|2021-12-22 16:33:50|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|0
1640190840000|2021-12-22 16:34:00|5459.3|5453.3|5457.4|5451.4|5459.3|5453.3|5457.4|5451.4|7
1640190850000|2021-12-22 16:34:10|5457.3|5451.3|5456.4|5450.4|5457.3|5451.3|5456.4|5450.4|2
1640190860000|2021-12-22 16:34:20|5455.9|5449.9|5454.5|5448.5|5455.9|5449.9|5454.4|5448.4|2
1640190870000|2021-12-22 16:34:30|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|0
1640190880000|2021-12-22 16:34:40|5454.4|5448.4|5456.9|5450.9|5456.9|5450.9|5454.4|5448.4|4
1640190890000|2021-12-22 16:34:50|5457.3|5451.3|5456.9|5450.9|5457.9|5451.9|5456.9|5450.9|1
1640190900000|2021-12-22 16:35:00|5456.8|5450.8|5456.4|5450.4|5456.8|5450.8|5456.4|5450.4|0
1640190910000|2021-12-22 16:35:10|5456.8|5450.8|5456.4|5450.4|5456.8|5450.8|5456.4|5450.4|2
1640190920000|2021-12-22 16:35:20|5456.3|5450.3|5457|5451|5457.9|5451.9|5456.3|5450.3|12
1640190930000|2021-12-22 16:35:30|5457.4|5451.4|5459.4|5453.4|5459.4|5453.4|5457.4|5451.4|3
1640190940000|2021-12-22 16:35:40|5459|5453|5458|5452|5459|5453|5458|5452|1
1640190950000|2021-12-22 16:35:50|5457.9|5451.9|5455.3|5449.3|5457.9|5451.9|5455.3|5449.3|7
1640190960000|2021-12-22 16:36:00|5454.8|5448.8|5456.6|5450.6|5457.4|5451.4|5454.4|5448.4|28
1640190970000|2021-12-22 16:36:10|5457|5451|5456.4|5450.4|5458|5452|5456.4|5450.4|3
1640190980000|2021-12-22 16:36:20|5456|5450|5456.4|5450.4|5456.4|5450.4|5455.9|5449.9|0
1640190990000|2021-12-22 16:36:30|5456.3|5450.3|5455.4|5449.4|5456.3|5450.3|5455.4|5449.4|0
1640191000000|2021-12-22 16:36:40|5455|5449|5453.4|5447.4|5455|5449|5452.9|5446.9|12
1640191010000|2021-12-22 16:36:50|5452|5446|5453.4|5447.4|5453.4|5447.4|5452|5446|4
1640191020000|2021-12-22 16:37:00|5453.8|5447.8|5453.5|5447.5|5454.8|5448.8|5453.4|5447.4|4
1640191030000|2021-12-22 16:37:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|8
1640191040000|2021-12-22 16:37:20|5453.3|5447.3|5453.4|5447.4|5453.9|5447.9|5453.3|5447.3|3
1640191050000|2021-12-22 16:37:30|||||||||1
1640191060000|2021-12-22 16:37:40|5455.9|5449.9|5456.4|5450.4|5456.9|5450.9|5455.9|5449.9|1
1640191070000|2021-12-22 16:37:50|||||||||2
1640191080000|2021-12-22 16:38:00|5457.3|5451.3|5457.9|5451.9|5457.9|5451.9|5457.3|5451.3|0
1640191090000|2021-12-22 16:38:10|5457.8|5451.8|5457.4|5451.4|5457.8|5451.8|5457.4|5451.4|0
1640191100000|2021-12-22 16:38:20|5457.5|5451.5|5458|5452|5459|5453|5457.5|5451.5|3
1640191110000|2021-12-22 16:38:30|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5456.9|5450.9|1
1640191120000|2021-12-22 16:38:40|5456.9|5450.9|5457.4|5451.4|5457.4|5451.4|5456.9|5450.9|0
1640191130000|2021-12-22 16:38:50|5456.9|5450.9|5456.4|5450.4|5457.9|5451.9|5455.4|5449.4|0
1640191140000|2021-12-22 16:39:00|5455.9|5449.9|5456.9|5450.9|5456.9|5450.9|5455.7|5449.7|0
1640191150000|2021-12-22 16:39:10|5457.4|5451.4|5456.9|5450.9|5457.4|5451.4|5456.9|5450.9|0
1640191160000|2021-12-22 16:39:20|5457.1|5451.1|5457.4|5451.4|5457.4|5451.4|5456.4|5450.4|0
1640191170000|2021-12-22 16:39:30|5457.5|5451.5|5456.9|5450.9|5457.9|5451.9|5456.9|5450.9|0
1640191180000|2021-12-22 16:39:40|5457|5451|5457.4|5451.4|5457.4|5451.4|5457|5451|1
1640191190000|2021-12-22 16:39:50|5457.3|5451.3|5458.3|5452.3|5458.3|5452.3|5455|5449|2
1640191200000|2021-12-22 16:40:00|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|2
1640191210000|2021-12-22 16:40:10|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|0
1640191220000|2021-12-22 16:40:20|5458.9|5452.9|5459.4|5453.4|5459.9|5453.9|5458.9|5452.9|2
1640191240000|2021-12-22 16:40:40|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|1
1640191250000|2021-12-22 16:40:50|5459|5453|5459.4|5453.4|5459.4|5453.4|5458.9|5452.9|3
1640191260000|2021-12-22 16:41:00|5458.9|5452.9|5459|5453|5459|5453|5458.5|5452.5|1
1640191270000|2021-12-22 16:41:10|5461|5455|5461.4|5455.4|5461.5|5455.5|5461|5455|1
1640191280000|2021-12-22 16:41:20|5460.5|5454.5|5456.9|5450.9|5460.5|5454.5|5456.9|5450.9|6
1640191290000|2021-12-22 16:41:30|5456.4|5450.4|5457.4|5451.4|5457.4|5451.4|5456.4|5450.4|0
1640191300000|2021-12-22 16:41:40|5456.9|5450.9|5457.4|5451.4|5457.4|5451.4|5456.9|5450.9|0
1640191310000|2021-12-22 16:41:50|5457.3|5451.3|5456.4|5450.4|5457.3|5451.3|5456.4|5450.4|1
1640191320000|2021-12-22 16:42:00|5456.8|5450.8|5456.4|5450.4|5457.1|5451.1|5456|5450|0
1640191330000|2021-12-22 16:42:10|5455.5|5449.5|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|1
1640191340000|2021-12-22 16:42:20|5457|5451|5457.5|5451.5|5457.5|5451.5|5457|5451|3
1640191350000|2021-12-22 16:42:30|5456.9|5450.9|5456.9|5450.9|5457.4|5451.4|5456.9|5450.9|0
1640191360000|2021-12-22 16:42:40|5456.5|5450.5|5454.5|5448.5|5456.5|5450.5|5453.5|5447.5|30
1640191370000|2021-12-22 16:42:50|5455|5449|5454|5448|5455|5449|5452.5|5446.5|6
1640191380000|2021-12-22 16:43:00|5453.9|5447.9|5455|5449|5455|5449|5453.9|5447.9|10
1640191390000|2021-12-22 16:43:10|5454.9|5448.9|5455|5449|5455|5449|5454|5448|0
1640191400000|2021-12-22 16:43:20|5456.1|5450.1|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|3
1640191410000|2021-12-22 16:43:30|5456.9|5450.9|5456.5|5450.5|5456.9|5450.9|5456.5|5450.5|0
1640191420000|2021-12-22 16:43:40|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.5|5450.5|0
1640191430000|2021-12-22 16:43:50|5456|5450|5456|5450|5456|5450|5456|5450|0
1640191440000|2021-12-22 16:44:00|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455|5449|0
1640191460000|2021-12-22 16:44:20|5455.4|5449.4|5455.5|5449.5|5455.5|5449.5|5455|5449|60
1640191470000|2021-12-22 16:44:30|5455.1|5449.1|5455|5449|5455.1|5449.1|5455|5449|1
1640191480000|2021-12-22 16:44:40|5455.1|5449.1|5455.5|5449.5|5455.9|5449.9|5455.1|5449.1|52
1640191490000|2021-12-22 16:44:50|5455.4|5449.4|5455.5|5449.5|5455.5|5449.5|5455|5449|2
1640191500000|2021-12-22 16:45:00|5456|5450|5455.4|5449.4|5456|5450|5455.4|5449.4|6
1640191510000|2021-12-22 16:45:10|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|2
1640191520000|2021-12-22 16:45:20|5455.9|5449.9|5455.5|5449.5|5455.9|5449.9|5455.5|5449.5|2
1640191530000|2021-12-22 16:45:30|5455|5449|5454.9|5448.9|5455|5449|5454.9|5448.9|1
1640191540000|2021-12-22 16:45:40|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640191550000|2021-12-22 16:45:50|5454|5448|5454|5448|5454|5448|5453|5447|6
1640191560000|2021-12-22 16:46:00|5454.5|5448.5|5453.6|5447.6|5454.6|5448.6|5453.5|5447.5|1
1640191570000|2021-12-22 16:46:10|5454|5448|5454|5448|5454|5448|5454|5448|2
1640191580000|2021-12-22 16:46:20|5454.8|5448.8|5454|5448|5454.8|5448.8|5454|5448|2
1640191590000|2021-12-22 16:46:30|5454.4|5448.4|5454.6|5448.6|5455|5449|5453.9|5447.9|216
1640191600000|2021-12-22 16:46:40|5455.5|5449.5|5455.5|5449.5|5456|5450|5455.5|5449.5|47
1640191610000|2021-12-22 16:46:50|5455.6|5449.6|5455.9|5449.9|5456.1|5450.1|5455.1|5449.1|107
1640191620000|2021-12-22 16:47:00|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|1
1640191630000|2021-12-22 16:47:10|5455.9|5449.9|5456.5|5450.5|5457|5451|5455.5|5449.5|79
1640191650000|2021-12-22 16:47:30|5457.1|5451.1|5456.6|5450.6|5457.1|5451.1|5456.1|5450.1|6
1640191660000|2021-12-22 16:47:40|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|0
1640191670000|2021-12-22 16:47:50|5456.6|5450.6|5456.5|5450.5|5456.6|5450.6|5456.5|5450.5|1
1640191680000|2021-12-22 16:48:00|5456.6|5450.6|5457|5451|5457|5451|5456.6|5450.6|0
1640191690000|2021-12-22 16:48:10|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|0
1640191700000|2021-12-22 16:48:20|5457|5451|5457|5451|5457|5451|5457|5451|0
1640191710000|2021-12-22 16:48:30|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1640191720000|2021-12-22 16:48:40|5456.1|5450.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|1
1640191730000|2021-12-22 16:48:50|5455.6|5449.6|5454.7|5448.7|5455.7|5449.7|5454.2|5448.2|2
1640191740000|2021-12-22 16:49:00|5454.6|5448.6|5450.7|5444.7|5454.7|5448.7|5450.2|5444.2|13
1640191750000|2021-12-22 16:49:10|5450.6|5444.6|5450.7|5444.7|5450.7|5444.7|5450.6|5444.6|0
1640191760000|2021-12-22 16:49:20|||||||||3
1640191770000|2021-12-22 16:49:30|5451.7|5445.7|5452.6|5446.6|5452.6|5446.6|5451.7|5445.7|6
1640191780000|2021-12-22 16:49:40|5453.6|5447.6|5453.6|5447.6|5454.1|5448.1|5453.5|5447.5|2
1640191790000|2021-12-22 16:49:50|5453.1|5447.1|5453.6|5447.6|5453.6|5447.6|5453.1|5447.1|0
1640191800000|2021-12-22 16:50:00|5453.7|5447.7|5453.6|5447.6|5454.1|5448.1|5453.1|5447.1|1
1640191810000|2021-12-22 16:50:10|5454.1|5448.1|5454.5|5448.5|5454.5|5448.5|5454.1|5448.1|1
1640191830000|2021-12-22 16:50:30|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1640191840000|2021-12-22 16:50:40|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.1|5448.1|0
1640191850000|2021-12-22 16:50:50|5452.2|5446.2|5451.7|5445.7|5452.2|5446.2|5451.7|5445.7|1
1640191860000|2021-12-22 16:51:00|5451.2|5445.2|5452.1|5446.1|5452.1|5446.1|5451.1|5445.1|1
1640191870000|2021-12-22 16:51:10|5451.7|5445.7|5451.6|5445.6|5451.7|5445.7|5451.6|5445.6|1
1640191880000|2021-12-22 16:51:20|5451.2|5445.2|5450.7|5444.7|5451.6|5445.6|5450.7|5444.7|0
1640191890000|2021-12-22 16:51:30|5450.6|5444.6|5451.7|5445.7|5451.7|5445.7|5450.6|5444.6|0
1640191900000|2021-12-22 16:51:40|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|16
1640191910000|2021-12-22 16:51:50|5450.2|5444.2|5451.6|5445.6|5452.1|5446.1|5450.2|5444.2|12
1640191920000|2021-12-22 16:52:00|5451.5|5445.5|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|1
1640191940000|2021-12-22 16:52:20|5451.5|5445.5|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|2
1640191950000|2021-12-22 16:52:30|5451.5|5445.5|5451.6|5445.6|5451.7|5445.7|5451.5|5445.5|1
1640191960000|2021-12-22 16:52:40|5451.5|5445.5|5451.1|5445.1|5451.5|5445.5|5451.1|5445.1|0
1640191970000|2021-12-22 16:52:50|5451.2|5445.2|5452.1|5446.1|5452.1|5446.1|5451.2|5445.2|1
1640191980000|2021-12-22 16:53:00|5452.2|5446.2|5456.5|5450.5|5456.5|5450.5|5452.2|5446.2|5
1640191990000|2021-12-22 16:53:10|5457|5451|5455.1|5449.1|5457|5451|5455.1|5449.1|3
1640192000000|2021-12-22 16:53:20|5454.2|5448.2|5453.7|5447.7|5454.6|5448.6|5453.7|5447.7|0
1640192010000|2021-12-22 16:53:30|5453.2|5447.2|5454.1|5448.1|5454.6|5448.6|5453.2|5447.2|0
1640192020000|2021-12-22 16:53:40|5454.2|5448.2|5455.2|5449.2|5455.2|5449.2|5454.2|5448.2|0
1640192030000|2021-12-22 16:53:50|5455.6|5449.6|5454.7|5448.7|5455.6|5449.6|5454.7|5448.7|0
1640192040000|2021-12-22 16:54:00|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|0
1640192050000|2021-12-22 16:54:10|5454.7|5448.7|5455.6|5449.6|5456.1|5450.1|5454.7|5448.7|0
1640192060000|2021-12-22 16:54:20|5455.5|5449.5|5455.5|5449.5|5455.6|5449.6|5455.1|5449.1|1
1640192070000|2021-12-22 16:54:30|||||||||1
1640192080000|2021-12-22 16:54:40|5455.6|5449.6|5454.6|5448.6|5455.6|5449.6|5454.6|5448.6|2
1640192090000|2021-12-22 16:54:50|5454.5|5448.5|5453.6|5447.6|5454.5|5448.5|5453.6|5447.6|7
1640192100000|2021-12-22 16:55:00|5453.7|5447.7|5453.7|5447.7|5454.1|5448.1|5453.2|5447.2|3
1640192110000|2021-12-22 16:55:10|5453.6|5447.6|5453.7|5447.7|5454.1|5448.1|5453.6|5447.6|1
1640192120000|2021-12-22 16:55:20|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5453.1|5447.1|3
1640192130000|2021-12-22 16:55:30|5453.5|5447.5|5453.6|5447.6|5453.6|5447.6|5453.5|5447.5|0
1640192140000|2021-12-22 16:55:40|5453.5|5447.5|5453.6|5447.6|5453.6|5447.6|5453.1|5447.1|0
1640192160000|2021-12-22 16:56:00|5453.7|5447.7|5455.6|5449.6|5455.6|5449.6|5453.1|5447.1|21
1640192170000|2021-12-22 16:56:10|5455.1|5449.1|5454.1|5448.1|5455.1|5449.1|5454.1|5448.1|1
1640192180000|2021-12-22 16:56:20|5454.5|5448.5|5453.6|5447.6|5454.5|5448.5|5453.6|5447.6|5
1640192190000|2021-12-22 16:56:30|5453.5|5447.5|5454.5|5448.5|5454.5|5448.5|5453.1|5447.1|0
1640192200000|2021-12-22 16:56:40|5454.1|5448.1|5453.6|5447.6|5454.1|5448.1|5453.6|5447.6|0
1640192220000|2021-12-22 16:57:00|5453.1|5447.1|5453.7|5447.7|5453.7|5447.7|5453|5447|2
1640192230000|2021-12-22 16:57:10|5454.1|5448.1|5453.7|5447.7|5454.1|5448.1|5453.7|5447.7|0
1640192240000|2021-12-22 16:57:20|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|2
1640192250000|2021-12-22 16:57:30|5453.6|5447.6|5455.1|5449.1|5455.1|5449.1|5453.6|5447.6|2
1640192260000|2021-12-22 16:57:40|5455.6|5449.6|5455.6|5449.6|5456.1|5450.1|5455.6|5449.6|1
1640192270000|2021-12-22 16:57:50|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|1
1640192280000|2021-12-22 16:58:00|5457|5451|5457|5451|5457|5451|5456.5|5450.5|0
1640192300000|2021-12-22 16:58:20|5457.4|5451.4|5457.5|5451.5|5458|5452|5457.4|5451.4|7
1640192310000|2021-12-22 16:58:30|5457.6|5451.6|5457.1|5451.1|5458|5452|5457.1|5451.1|0
1640192330000|2021-12-22 16:58:50|||||||||4
1640192340000|2021-12-22 16:59:00|5456.1|5450.1|5457.1|5451.1|5457.1|5451.1|5455.6|5449.6|1
1640192350000|2021-12-22 16:59:10|5456.7|5450.7|5457.1|5451.1|5457.1|5451.1|5456.2|5450.2|0
1640192360000|2021-12-22 16:59:20|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458|5452|4
1640192370000|2021-12-22 16:59:30|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|2
1640192390000|2021-12-22 16:59:50|5458.1|5452.1|5458.5|5452.5|5458.5|5452.5|5457.1|5451.1|4
1640192400000|2021-12-22 17:00:00|5458.1|5452.1|5458.7|5452.7|5459.1|5453.1|5458.1|5452.1|5
1640192410000|2021-12-22 17:00:10|5459.1|5453.1|5458.7|5452.7|5459.1|5453.1|5458.2|5452.2|1
1640192420000|2021-12-22 17:00:20|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1640192430000|2021-12-22 17:00:30|||||||||2
1640192440000|2021-12-22 17:00:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1640192450000|2021-12-22 17:00:50|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1640192460000|2021-12-22 17:01:00|5459.5|5453.5|5459.1|5453.1|5459.5|5453.5|5459.1|5453.1|1
1640192470000|2021-12-22 17:01:10|5458.2|5452.2|5459.1|5453.1|5459.1|5453.1|5458.2|5452.2|0
1640192480000|2021-12-22 17:01:20|||||||||1
1640192490000|2021-12-22 17:01:30|||||||||2
1640192500000|2021-12-22 17:01:40|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1640192510000|2021-12-22 17:01:50|5458|5452|5455.7|5449.7|5458|5452|5455.2|5449.2|10
1640192520000|2021-12-22 17:02:00|5456.1|5450.1|5455.7|5449.7|5456.1|5450.1|5455.7|5449.7|0
1640192530000|2021-12-22 17:02:10|5455.6|5449.6|5454.6|5448.6|5456.1|5450.1|5453.7|5447.7|2
1640192540000|2021-12-22 17:02:20|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1640192550000|2021-12-22 17:02:30|5455.6|5449.6|5455.6|5449.6|5455.7|5449.7|5455.1|5449.1|2
1640192570000|2021-12-22 17:02:50|5455.5|5449.5|5455.6|5449.6|5456|5450|5455.5|5449.5|1
1640192580000|2021-12-22 17:03:00|5455.7|5449.7|5457.5|5451.5|5457.5|5451.5|5455.7|5449.7|101
1640192590000|2021-12-22 17:03:10|5457.6|5451.6|5456.7|5450.7|5458.6|5452.6|5456.7|5450.7|6
1640192600000|2021-12-22 17:03:20|5456.6|5450.6|5456.7|5450.7|5456.7|5450.7|5456.2|5450.2|1
1640192610000|2021-12-22 17:03:30|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|0
1640192620000|2021-12-22 17:03:40|5457.6|5451.6|5457.1|5451.1|5458.1|5452.1|5457.1|5451.1|3
1640192630000|2021-12-22 17:03:50|5456.6|5450.6|5455.6|5449.6|5456.6|5450.6|5455.1|5449.1|1
1640192640000|2021-12-22 17:04:00|5455.1|5449.1|5455.1|5449.1|5455.6|5449.6|5455.1|5449.1|0
1640192650000|2021-12-22 17:04:10|5454.7|5448.7|5455.6|5449.6|5455.6|5449.6|5454.6|5448.6|0
1640192660000|2021-12-22 17:04:20|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5454.6|5448.6|0
1640192670000|2021-12-22 17:04:30|5455.6|5449.6|5453.6|5447.6|5456.1|5450.1|5453.6|5447.6|2
1640192680000|2021-12-22 17:04:40|5453.5|5447.5|5453.1|5447.1|5453.5|5447.5|5453.1|5447.1|0
1640192690000|2021-12-22 17:04:50|5452.1|5446.1|5452.7|5446.7|5452.7|5446.7|5452.1|5446.1|4
1640192700000|2021-12-22 17:05:00|5453.1|5447.1|5454.6|5448.6|5454.6|5448.6|5453.1|5447.1|1
1640192710000|2021-12-22 17:05:10|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|0
1640192720000|2021-12-22 17:05:20|5456.5|5450.5|5456.6|5450.6|5457.1|5451.1|5456.1|5450.1|8
1640192730000|2021-12-22 17:05:30|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1640192740000|2021-12-22 17:05:40|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|0
1640192750000|2021-12-22 17:05:50|5456.5|5450.5|5456.1|5450.1|5457|5451|5456.1|5450.1|5
1640192760000|2021-12-22 17:06:00|5456.2|5450.2|5454.6|5448.6|5456.6|5450.6|5454.2|5448.2|1
1640192770000|2021-12-22 17:06:10|5455.6|5449.6|5455.1|5449.1|5455.6|5449.6|5454.6|5448.6|0
1640192780000|2021-12-22 17:06:20|5454.7|5448.7|5454.7|5448.7|5455.1|5449.1|5454.2|5448.2|0
1640192790000|2021-12-22 17:06:30|5454.2|5448.2|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|0
1640192800000|2021-12-22 17:06:40|5454.2|5448.2|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|0
1640192810000|2021-12-22 17:06:50|5454.2|5448.2|5454.7|5448.7|5454.7|5448.7|5454.2|5448.2|4
1640192820000|2021-12-22 17:07:00|5455.1|5449.1|5454.7|5448.7|5455.1|5449.1|5454.7|5448.7|0
1640192830000|2021-12-22 17:07:10|5455.1|5449.1|5455.1|5449.1|5455.5|5449.5|5454.7|5448.7|0
1640192840000|2021-12-22 17:07:20|5455.5|5449.5|5456.6|5450.6|5457.6|5451.6|5455.1|5449.1|6
1640192850000|2021-12-22 17:07:30|5457|5451|5457.6|5451.6|5458.6|5452.6|5457|5451|1
1640192860000|2021-12-22 17:07:40|5457.5|5451.5|5457.6|5451.6|5458.1|5452.1|5457.1|5451.1|0
1640192870000|2021-12-22 17:07:50|5458.1|5452.1|5458.7|5452.7|5458.7|5452.7|5457.6|5451.6|2
1640192880000|2021-12-22 17:08:00|5458.6|5452.6|5458.6|5452.6|5459.1|5453.1|5458.6|5452.6|1
1640192890000|2021-12-22 17:08:10|5458.1|5452.1|5458.6|5452.6|5458.6|5452.6|5458.1|5452.1|0
1640192900000|2021-12-22 17:08:20|5458.7|5452.7|5458.6|5452.6|5458.7|5452.7|5458.6|5452.6|0
1640192910000|2021-12-22 17:08:30|5457|5451|5456.6|5450.6|5457|5451|5456.6|5450.6|1
1640192920000|2021-12-22 17:08:40|5457|5451|5457.7|5451.7|5457.7|5451.7|5457|5451|2
1640192930000|2021-12-22 17:08:50|5457.1|5451.1|5457.6|5451.6|5457.6|5451.6|5457.1|5451.1|1
1640192940000|2021-12-22 17:09:00|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|1
1640192950000|2021-12-22 17:09:10|5457.1|5451.1|5458.1|5452.1|5458.6|5452.6|5457.1|5451.1|1
1640192960000|2021-12-22 17:09:20|5458.6|5452.6|5459.1|5453.1|5459.1|5453.1|5458.6|5452.6|0
1640192970000|2021-12-22 17:09:30|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.1|5453.1|324
1640192980000|2021-12-22 17:09:40|5459.1|5453.1|5459|5453|5459.5|5453.5|5459|5453|0
1640192990000|2021-12-22 17:09:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|1
1640193000000|2021-12-22 17:10:00|5458.1|5452.1|5456.5|5450.5|5458.1|5452.1|5456.1|5450.1|21
1640193010000|2021-12-22 17:10:10|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|65
1640193020000|2021-12-22 17:10:20|5456.5|5450.5|5455.6|5449.6|5456.5|5450.5|5455.2|5449.2|0
1640193030000|2021-12-22 17:10:30|5456.4|5450.4|5457.1|5451.1|5457.1|5451.1|5456.1|5450.1|1
1640193040000|2021-12-22 17:10:40|5458|5452|5458.1|5452.1|5458.1|5452.1|5458|5452|2
1640193050000|2021-12-22 17:10:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|1
1640193060000|2021-12-22 17:11:00|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|0
1640193070000|2021-12-22 17:11:10|5458|5452|5459|5453|5459|5453|5457.6|5451.6|1
1640193080000|2021-12-22 17:11:20|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|4
1640193090000|2021-12-22 17:11:30|5458.7|5452.7|5458|5452|5458.7|5452.7|5458|5452|2
1640193100000|2021-12-22 17:11:40|5458.7|5452.7|5458.6|5452.6|5459.1|5453.1|5458.6|5452.6|2
1640193140000|2021-12-22 17:12:20|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|1
1640193150000|2021-12-22 17:12:30|5458.5|5452.5|5459.1|5453.1|5459.1|5453.1|5458.5|5452.5|0
1640193160000|2021-12-22 17:12:40|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|0
1640193170000|2021-12-22 17:12:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1640193180000|2021-12-22 17:13:00|||||||||1
1640193190000|2021-12-22 17:13:10|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|3
1640193220000|2021-12-22 17:13:40|5458.6|5452.6|5459.1|5453.1|5459.1|5453.1|5458.6|5452.6|0
1640193230000|2021-12-22 17:13:50|5458.6|5452.6|5458.7|5452.7|5459.1|5453.1|5458.6|5452.6|1
1640193250000|2021-12-22 17:14:10|5458.1|5452.1|5458.1|5452.1|5458.6|5452.6|5458.1|5452.1|1
1640193270000|2021-12-22 17:14:30|5458.2|5452.2|5458.6|5452.6|5458.7|5452.7|5458.2|5452.2|0
1640193280000|2021-12-22 17:14:40|5458.7|5452.7|5459.5|5453.5|5459.5|5453.5|5458.6|5452.6|6
1640193290000|2021-12-22 17:14:50|5459.9|5453.9|5461.1|5455.1|5461.1|5455.1|5459.9|5453.9|6
1640193300000|2021-12-22 17:15:00|5462.1|5456.1|5464.1|5458.1|5464.1|5458.1|5461.6|5455.6|9
1640193310000|2021-12-22 17:15:10|5464|5458|5463.6|5457.6|5464.1|5458.1|5463.1|5457.1|1
1640193320000|2021-12-22 17:15:20|5463.1|5457.1|5462.1|5456.1|5463.6|5457.6|5462.1|5456.1|0
1640193330000|2021-12-22 17:15:30|5462.6|5456.6|5462.1|5456.1|5462.6|5456.6|5461.6|5455.6|1
1640193340000|2021-12-22 17:15:40|5462.5|5456.5|5465.1|5459.1|5465.1|5459.1|5462.5|5456.5|2
1640193350000|2021-12-22 17:15:50|5463.7|5457.7|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|0
1640193360000|2021-12-22 17:16:00|5464|5458|5462.6|5456.6|5464|5458|5462.1|5456.1|0
1640193370000|2021-12-22 17:16:10|5462.1|5456.1|5461.1|5455.1|5463.1|5457.1|5460.6|5454.6|4
1640193380000|2021-12-22 17:16:20|5460.2|5454.2|5459.6|5453.6|5460.6|5454.6|5459.1|5453.1|0
1640193390000|2021-12-22 17:16:30|5459.2|5453.2|5459.6|5453.6|5459.6|5453.6|5459.2|5453.2|2
1640193400000|2021-12-22 17:16:40|5459.2|5453.2|5459.1|5453.1|5459.2|5453.2|5458.7|5452.7|2
1640193410000|2021-12-22 17:16:50|5458.6|5452.6|5459.6|5453.6|5459.6|5453.6|5458.6|5452.6|0
1640193420000|2021-12-22 17:17:00|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|0
1640193430000|2021-12-22 17:17:10|||||||||2
1640193440000|2021-12-22 17:17:20|5460|5454|5459.6|5453.6|5460|5454|5458.6|5452.6|0
1640193450000|2021-12-22 17:17:30|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1640193470000|2021-12-22 17:17:50|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.1|5453.1|3
1640193480000|2021-12-22 17:18:00|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1640193490000|2021-12-22 17:18:10|5459.6|5453.6|5459.6|5453.6|5460.1|5454.1|5459.6|5453.6|3
1640193500000|2021-12-22 17:18:20|5459.1|5453.1|5460.6|5454.6|5461.1|5455.1|5459.1|5453.1|3
1640193510000|2021-12-22 17:18:30|5460.1|5454.1|5460|5454|5460.6|5454.6|5459.1|5453.1|2
1640193520000|2021-12-22 17:18:40|5459.6|5453.6|5460.1|5454.1|5460.1|5454.1|5459.1|5453.1|1
1640193530000|2021-12-22 17:18:50|5459.6|5453.6|5461.6|5455.6|5461.6|5455.6|5459.6|5453.6|1
1640193540000|2021-12-22 17:19:00|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|5460.1|5454.1|0
1640193550000|2021-12-22 17:19:10|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|5460.1|5454.1|0
1640193560000|2021-12-22 17:19:20|5460.5|5454.5|5459.2|5453.2|5460.5|5454.5|5459.2|5453.2|0
1640193570000|2021-12-22 17:19:30|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|2
1640193590000|2021-12-22 17:19:50|||||||||2
1640193600000|2021-12-22 17:20:00|5459.6|5453.6|5460.5|5454.5|5460.5|5454.5|5459.6|5453.6|0
1640193610000|2021-12-22 17:20:10|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|1
1640193620000|2021-12-22 17:20:20|5459.6|5453.6|5460.1|5454.1|5460.1|5454.1|5459.6|5453.6|0
1640193630000|2021-12-22 17:20:30|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|0
1640193650000|2021-12-22 17:20:50|5459.1|5453.1|5458.7|5452.7|5459.1|5453.1|5458.7|5452.7|1
1640193660000|2021-12-22 17:21:00|5458.6|5452.6|5458.6|5452.6|5458.7|5452.7|5458.6|5452.6|4
1640193670000|2021-12-22 17:21:10|5458.1|5452.1|5456.7|5450.7|5458.1|5452.1|5456.7|5450.7|8
1640193680000|2021-12-22 17:21:20|5456.6|5450.6|5457.2|5451.2|5457.2|5451.2|5456.6|5450.6|1
1640193700000|2021-12-22 17:21:40|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|1
1640193710000|2021-12-22 17:21:50|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.2|5451.2|58
1640193720000|2021-12-22 17:22:00|5458.1|5452.1|5458.1|5452.1|5458.2|5452.2|5458.1|5452.1|3
1640193730000|2021-12-22 17:22:10|5457.7|5451.7|5458.1|5452.1|5458.1|5452.1|5457.7|5451.7|0
1640193740000|2021-12-22 17:22:20|5457.7|5451.7|5456.1|5450.1|5457.7|5451.7|5454.7|5448.7|13
1640193750000|2021-12-22 17:22:30|5456.5|5450.5|5457.2|5451.2|5457.6|5451.6|5455.7|5449.7|2
1640193760000|2021-12-22 17:22:40|5457.1|5451.1|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|0
1640193770000|2021-12-22 17:22:50|5457.1|5451.1|5457.2|5451.2|5457.2|5451.2|5457.1|5451.1|0
1640193780000|2021-12-22 17:23:00|5457.7|5451.7|5458.1|5452.1|5458.1|5452.1|5457.7|5451.7|0
1640193800000|2021-12-22 17:23:20|5457.7|5451.7|5460.6|5454.6|5461.2|5455.2|5457.7|5451.7|11
1640193810000|2021-12-22 17:23:30|5460.5|5454.5|5459.1|5453.1|5460.5|5454.5|5459.1|5453.1|3
1640193820000|2021-12-22 17:23:40|||||||||1
1640193830000|2021-12-22 17:23:50|||||||||1
1640193840000|2021-12-22 17:24:00|5459.5|5453.5|5459.6|5453.6|5459.6|5453.6|5459.2|5453.2|0
1640193850000|2021-12-22 17:24:10|5459.1|5453.1|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|0
1640193860000|2021-12-22 17:24:20|||||||||1
1640193890000|2021-12-22 17:24:50|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.1|5453.1|2
1640193900000|2021-12-22 17:25:00|5459.7|5453.7|5459.1|5453.1|5460.5|5454.5|5459.1|5453.1|1
1640193910000|2021-12-22 17:25:10|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1640193920000|2021-12-22 17:25:20|5460.1|5454.1|5459.6|5453.6|5460.1|5454.1|5459.6|5453.6|1
1640193930000|2021-12-22 17:25:30|5460.1|5454.1|5460.1|5454.1|5460.2|5454.2|5460.1|5454.1|34
1640193940000|2021-12-22 17:25:40|5460.6|5454.6|5460.2|5454.2|5460.6|5454.6|5460.2|5454.2|4
1640193950000|2021-12-22 17:25:50|5460.7|5454.7|5459.7|5453.7|5460.7|5454.7|5459.7|5453.7|0
1640193960000|2021-12-22 17:26:00|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5459.2|5453.2|3
1640193970000|2021-12-22 17:26:10|5460.2|5454.2|5460.1|5454.1|5460.2|5454.2|5460.1|5454.1|0
1640193980000|2021-12-22 17:26:20|5460.2|5454.2|5460.1|5454.1|5460.2|5454.2|5459.7|5453.7|0
1640193990000|2021-12-22 17:26:30|5460.2|5454.2|5460.2|5454.2|5461.1|5455.1|5460.2|5454.2|2
1640194010000|2021-12-22 17:26:50|||||||||1
1640194020000|2021-12-22 17:27:00|||||||||1
1640194030000|2021-12-22 17:27:10|5460.1|5454.1|5460.2|5454.2|5460.2|5454.2|5460.1|5454.1|2
1640194040000|2021-12-22 17:27:20|5460.1|5454.1|5460.1|5454.1|5460.2|5454.2|5460.1|5454.1|2
1640194050000|2021-12-22 17:27:30|5460.2|5454.2|5460.1|5454.1|5460.2|5454.2|5460.1|5454.1|0
1640194070000|2021-12-22 17:27:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.1|5454.1|0
1640194080000|2021-12-22 17:28:00|5460.1|5454.1|5465.6|5459.6|5465.6|5459.6|5460.1|5454.1|7
1640194090000|2021-12-22 17:28:10|5465.1|5459.1|5463.7|5457.7|5465.1|5459.1|5463.6|5457.6|1
1640194100000|2021-12-22 17:28:20|5463.6|5457.6|5465.7|5459.7|5466.1|5460.1|5463.6|5457.6|0
1640194110000|2021-12-22 17:28:30|5465.6|5459.6|5465.7|5459.7|5465.7|5459.7|5465.6|5459.6|0
1640194120000|2021-12-22 17:28:40|5465.6|5459.6|5464.7|5458.7|5465.6|5459.6|5464.7|5458.7|0
1640194130000|2021-12-22 17:28:50|5464.6|5458.6|5465.1|5459.1|5465.1|5459.1|5464.6|5458.6|0
1640194140000|2021-12-22 17:29:00|5466.1|5460.1|5464.2|5458.2|5466.1|5460.1|5464.1|5458.1|0
1640194150000|2021-12-22 17:29:10|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|0
1640194160000|2021-12-22 17:29:20|5463.7|5457.7|5463.1|5457.1|5463.7|5457.7|5463.1|5457.1|10
1640194170000|2021-12-22 17:29:30|5462.9|5456.9|5462.1|5456.1|5462.9|5456.9|5462.1|5456.1|1
1640194180000|2021-12-22 17:29:40|5461.6|5455.6|5462.1|5456.1|5462.1|5456.1|5461.6|5455.6|1
1640194190000|2021-12-22 17:29:50|5461.7|5455.7|5462.2|5456.2|5462.2|5456.2|5461.6|5455.6|2
1640194200000|2021-12-22 17:30:00|5462.6|5456.6|5462.7|5456.7|5463.6|5457.6|5462.6|5456.6|7
1640194210000|2021-12-22 17:30:10|5462.6|5456.6|5461.6|5455.6|5462.6|5456.6|5460.7|5454.7|0
1640194220000|2021-12-22 17:30:20|5461.5|5455.5|5460.7|5454.7|5461.7|5455.7|5460.7|5454.7|0
1640194230000|2021-12-22 17:30:30|5461.2|5455.2|5461.7|5455.7|5462.1|5456.1|5460.2|5454.2|0
1640194240000|2021-12-22 17:30:40|5461.2|5455.2|5461.2|5455.2|5461.7|5455.7|5460.7|5454.7|0
1640194250000|2021-12-22 17:30:50|5460.7|5454.7|5459.7|5453.7|5460.7|5454.7|5459.7|5453.7|5
1640194260000|2021-12-22 17:31:00|5459.2|5453.2|5461.1|5455.1|5461.1|5455.1|5459.2|5453.2|0
1640194270000|2021-12-22 17:31:10|5461.2|5455.2|5462.1|5456.1|5462.1|5456.1|5461.2|5455.2|0
1640194280000|2021-12-22 17:31:20|5461.7|5455.7|5461.1|5455.1|5461.7|5455.7|5461.1|5455.1|1
1640194290000|2021-12-22 17:31:30|5460.6|5454.6|5461.1|5455.1|5461.1|5455.1|5460.6|5454.6|4
1640194300000|2021-12-22 17:31:40|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1640194310000|2021-12-22 17:31:50|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|2
1640194320000|2021-12-22 17:32:00|5461.7|5455.7|5462.6|5456.6|5462.6|5456.6|5461.7|5455.7|1
1640194330000|2021-12-22 17:32:10|5463.5|5457.5|5462.1|5456.1|5463.5|5457.5|5462.1|5456.1|2
1640194340000|2021-12-22 17:32:20|||||||||2
1640194350000|2021-12-22 17:32:30|||||||||1
1640194360000|2021-12-22 17:32:40|5462.2|5456.2|5462.1|5456.1|5462.2|5456.2|5462.1|5456.1|2
1640194370000|2021-12-22 17:32:50|5460.7|5454.7|5461.6|5455.6|5461.7|5455.7|5460.7|5454.7|4
1640194380000|2021-12-22 17:33:00|5461.1|5455.1|5460.7|5454.7|5461.1|5455.1|5460.7|5454.7|1
1640194390000|2021-12-22 17:33:10|5461.1|5455.1|5460.2|5454.2|5461.1|5455.1|5460.2|5454.2|1
1640194400000|2021-12-22 17:33:20|5460.7|5454.7|5461.1|5455.1|5461.1|5455.1|5460.7|5454.7|1
1640194410000|2021-12-22 17:33:30|5460.7|5454.7|5460.7|5454.7|5461.1|5455.1|5460.7|5454.7|0
1640194420000|2021-12-22 17:33:40|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5460.6|5454.6|0
1640194430000|2021-12-22 17:33:50|5460.2|5454.2|5461.1|5455.1|5461.1|5455.1|5460.2|5454.2|2
1640194440000|2021-12-22 17:34:00|5461.2|5455.2|5464.7|5458.7|5465.1|5459.1|5461.2|5455.2|0
1640194450000|2021-12-22 17:34:10|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.2|5458.2|1
1640194460000|2021-12-22 17:34:20|5465.1|5459.1|5464.1|5458.1|5465.1|5459.1|5464.1|5458.1|1
1640194470000|2021-12-22 17:34:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.1|5457.1|1
1640194480000|2021-12-22 17:34:40|5463.1|5457.1|5462.7|5456.7|5463.1|5457.1|5462.6|5456.6|1
1640194490000|2021-12-22 17:34:50|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|3
1640194500000|2021-12-22 17:35:00|5461.7|5455.7|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|6
1640194510000|2021-12-22 17:35:10|5461.6|5455.6|5462.6|5456.6|5462.6|5456.6|5461.6|5455.6|0
1640194520000|2021-12-22 17:35:20|5462.7|5456.7|5463.2|5457.2|5464.1|5458.1|5462.7|5456.7|1
1640194530000|2021-12-22 17:35:30|5463.3|5457.3|5462.1|5456.1|5463.3|5457.3|5462.1|5456.1|0
1640194540000|2021-12-22 17:35:40|5462|5456|5462.2|5456.2|5462.2|5456.2|5461.6|5455.6|7
1640194550000|2021-12-22 17:35:50|5462.1|5456.1|5461.6|5455.6|5462.1|5456.1|5461.1|5455.1|2
1640194560000|2021-12-22 17:36:00|5461.7|5455.7|5461.1|5455.1|5461.7|5455.7|5461.1|5455.1|1
1640194570000|2021-12-22 17:36:10|5461.2|5455.2|5461.6|5455.6|5462.2|5456.2|5461.2|5455.2|1
1640194580000|2021-12-22 17:36:20|5461.4|5455.4|5461.6|5455.6|5461.6|5455.6|5461.4|5455.4|0
1640194590000|2021-12-22 17:36:30|5461.5|5455.5|5460.7|5454.7|5461.5|5455.5|5460.7|5454.7|1
1640194600000|2021-12-22 17:36:40|5460.6|5454.6|5460.2|5454.2|5460.7|5454.7|5460.2|5454.2|1
1640194610000|2021-12-22 17:36:50|5460.3|5454.3|5460.2|5454.2|5460.7|5454.7|5460.2|5454.2|0
1640194620000|2021-12-22 17:37:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1640194630000|2021-12-22 17:37:10|||||||||1
1640194640000|2021-12-22 17:37:20|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|2
1640194650000|2021-12-22 17:37:30|5462|5456|5462.1|5456.1|5462.1|5456.1|5462|5456|0
1640194660000|2021-12-22 17:37:40|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|2
1640194670000|2021-12-22 17:37:50|5462.7|5456.7|5462.6|5456.6|5464.6|5458.6|5462.6|5456.6|12
1640194680000|2021-12-22 17:38:00|5462.5|5456.5|5461.6|5455.6|5462.6|5456.6|5461.6|5455.6|2
1640194700000|2021-12-22 17:38:20|5462.1|5456.1|5464.6|5458.6|5464.6|5458.6|5462.1|5456.1|2
1640194710000|2021-12-22 17:38:30|5464.7|5458.7|5464.7|5458.7|5465.1|5459.1|5464.6|5458.6|1
1640194720000|2021-12-22 17:38:40|5465.1|5459.1|5464.7|5458.7|5465.1|5459.1|5464.7|5458.7|1
1640194730000|2021-12-22 17:38:50|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5464.1|5458.1|1
1640194740000|2021-12-22 17:39:00|5464.6|5458.6|5464.7|5458.7|5464.7|5458.7|5464.6|5458.6|0
1640194750000|2021-12-22 17:39:10|||||||||2
1640194760000|2021-12-22 17:39:20|5464.6|5458.6|5464.2|5458.2|5464.6|5458.6|5463.7|5457.7|0
1640194770000|2021-12-22 17:39:30|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|1
1640194780000|2021-12-22 17:39:40|5463.5|5457.5|5462.2|5456.2|5463.5|5457.5|5462.2|5456.2|84
1640194790000|2021-12-22 17:39:50|5461.6|5455.6|5462.1|5456.1|5462.1|5456.1|5461.6|5455.6|3
1640194800000|2021-12-22 17:40:00|5461.7|5455.7|5464.6|5458.6|5464.7|5458.7|5461.7|5455.7|1
1640194810000|2021-12-22 17:40:10|5464.4|5458.4|5464.2|5458.2|5464.4|5458.4|5464.2|5458.2|0
1640194820000|2021-12-22 17:40:20|5464.6|5458.6|5464.1|5458.1|5464.6|5458.6|5464.1|5458.1|0
1640194830000|2021-12-22 17:40:30|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|1
1640194840000|2021-12-22 17:40:40|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|1
1640194850000|2021-12-22 17:40:50|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|0
1640194870000|2021-12-22 17:41:10|5464.5|5458.5|5463.7|5457.7|5464.5|5458.5|5463.7|5457.7|0
1640194890000|2021-12-22 17:41:30|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1640194900000|2021-12-22 17:41:40|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|2
1640194920000|2021-12-22 17:42:00|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5463.7|5457.7|1
1640194930000|2021-12-22 17:42:10|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1640194940000|2021-12-22 17:42:20|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|2
1640194950000|2021-12-22 17:42:30|5463.2|5457.2|5462.7|5456.7|5463.2|5457.2|5462.2|5456.2|3
1640194960000|2021-12-22 17:42:40|||||||||3
1640194970000|2021-12-22 17:42:50|5463.6|5457.6|5463.2|5457.2|5463.6|5457.6|5463.2|5457.2|1
1640194980000|2021-12-22 17:43:00|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|1
1640195010000|2021-12-22 17:43:30|5463.6|5457.6|5463.7|5457.7|5463.7|5457.7|5463.6|5457.6|1
1640195020000|2021-12-22 17:43:40|5464.1|5458.1|5463.7|5457.7|5464.1|5458.1|5463.7|5457.7|0
1640195030000|2021-12-22 17:43:50|5463.6|5457.6|5463.2|5457.2|5463.7|5457.7|5463.2|5457.2|0
1640195040000|2021-12-22 17:44:00|5463.1|5457.1|5462.2|5456.2|5463.1|5457.1|5462.2|5456.2|4
1640195050000|2021-12-22 17:44:10|5461.7|5455.7|5462.6|5456.6|5462.7|5456.7|5461.7|5455.7|2
1640195060000|2021-12-22 17:44:20|5462.7|5456.7|5460.7|5454.7|5462.7|5456.7|5460.7|5454.7|6
1640195070000|2021-12-22 17:44:30|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5460.6|5454.6|7
1640195080000|2021-12-22 17:44:40|||||||||1
1640195090000|2021-12-22 17:44:50|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|16
1640195100000|2021-12-22 17:45:00|5459.5|5453.5|5461.6|5455.6|5461.6|5455.6|5459.5|5453.5|5
1640195110000|2021-12-22 17:45:10|5461.7|5455.7|5462.6|5456.6|5462.6|5456.6|5461.7|5455.7|1
1640195120000|2021-12-22 17:45:20|5462.5|5456.5|5462.1|5456.1|5462.5|5456.5|5462.1|5456.1|0
1640195130000|2021-12-22 17:45:30|5462.2|5456.2|5462.1|5456.1|5462.2|5456.2|5462.1|5456.1|2
1640195150000|2021-12-22 17:45:50|5461.6|5455.6|5461.1|5455.1|5461.6|5455.6|5461.1|5455.1|0
1640195160000|2021-12-22 17:46:00|5460.7|5454.7|5460.7|5454.7|5461.1|5455.1|5460.7|5454.7|0
1640195170000|2021-12-22 17:46:10|5460.6|5454.6|5459.1|5453.1|5460.6|5454.6|5459.1|5453.1|2
1640195180000|2021-12-22 17:46:20|5459.5|5453.5|5461.2|5455.2|5461.2|5455.2|5459.1|5453.1|12
1640195190000|2021-12-22 17:46:30|5462.2|5456.2|5459.7|5453.7|5462.2|5456.2|5459.7|5453.7|14
1640195200000|2021-12-22 17:46:40|||||||||2
1640195210000|2021-12-22 17:46:50|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|0
1640195230000|2021-12-22 17:47:10|5460.1|5454.1|5459.6|5453.6|5460.1|5454.1|5459.6|5453.6|1
1640195240000|2021-12-22 17:47:20|5459.1|5453.1|5459.6|5453.6|5459.6|5453.6|5459.1|5453.1|0
1640195280000|2021-12-22 17:48:00|5459.7|5453.7|5460.1|5454.1|5460.1|5454.1|5459.7|5453.7|1
1640195290000|2021-12-22 17:48:10|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|0
1640195300000|2021-12-22 17:48:20|5459.5|5453.5|5459.1|5453.1|5459.5|5453.5|5459.1|5453.1|0
1640195320000|2021-12-22 17:48:40|5459.5|5453.5|5459.6|5453.6|5460|5454|5459.5|5453.5|1
1640195330000|2021-12-22 17:48:50|5459.7|5453.7|5460.1|5454.1|5460.1|5454.1|5459.7|5453.7|0
1640195340000|2021-12-22 17:49:00|5460.6|5454.6|5460.1|5454.1|5460.6|5454.6|5460.1|5454.1|4
1640195350000|2021-12-22 17:49:10|5460|5454|5459.7|5453.7|5460|5454|5459.6|5453.6|1
1640195360000|2021-12-22 17:49:20|5460.1|5454.1|5460.6|5454.6|5460.6|5454.6|5460.1|5454.1|2
1640195370000|2021-12-22 17:49:30|5460.2|5454.2|5460.6|5454.6|5460.6|5454.6|5460.2|5454.2|0
1640195390000|2021-12-22 17:49:50|5460.7|5454.7|5460.6|5454.6|5460.7|5454.7|5460.6|5454.6|3
1640195400000|2021-12-22 17:50:00|5460.1|5454.1|5461.1|5455.1|5461.1|5455.1|5460.1|5454.1|0
1640195420000|2021-12-22 17:50:20|5461.6|5455.6|5461.1|5455.1|5461.7|5455.7|5461.1|5455.1|1
1640195430000|2021-12-22 17:50:30|5462.1|5456.1|5464.7|5458.7|5465.1|5459.1|5462.1|5456.1|7
1640195440000|2021-12-22 17:50:40|5465.2|5459.2|5465.6|5459.6|5465.7|5459.7|5465.1|5459.1|1
1640195450000|2021-12-22 17:50:50|5466.1|5460.1|5466.7|5460.7|5467.1|5461.1|5465.7|5459.7|0
1640195460000|2021-12-22 17:51:00|5466.8|5460.8|5466.8|5460.8|5467.2|5461.2|5466.7|5460.7|408
1640195470000|2021-12-22 17:51:10|5466.7|5460.7|5465.8|5459.8|5467.3|5461.3|5465.7|5459.7|148
1640195480000|2021-12-22 17:51:20|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|29
1640195490000|2021-12-22 17:51:30|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|0
1640195500000|2021-12-22 17:51:40|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|1
1640195510000|2021-12-22 17:51:50|5464.8|5458.8|5463.8|5457.8|5464.8|5458.8|5463.8|5457.8|0
1640195530000|2021-12-22 17:52:10|5464.3|5458.3|5464.8|5458.8|5465.3|5459.3|5464.3|5458.3|1
1640195540000|2021-12-22 17:52:20|5464.4|5458.4|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|0
1640195560000|2021-12-22 17:52:40|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1640195570000|2021-12-22 17:52:50|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1640195580000|2021-12-22 17:53:00|5464.3|5458.3|5465.3|5459.3|5465.3|5459.3|5464.3|5458.3|1
1640195590000|2021-12-22 17:53:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|4
1640195630000|2021-12-22 17:53:50|5465.8|5459.8|5463.3|5457.3|5465.8|5459.8|5463.3|5457.3|4
1640195640000|2021-12-22 17:54:00|5463.1|5457.1|5463.7|5457.7|5464.2|5458.2|5462.8|5456.8|2
1640195650000|2021-12-22 17:54:10|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1640195660000|2021-12-22 17:54:20|||||||||50
1640195670000|2021-12-22 17:54:30|5461.8|5455.8|5462.3|5456.3|5462.8|5456.8|5461.8|5455.8|0
1640195690000|2021-12-22 17:54:50|5461.8|5455.8|5463.7|5457.7|5463.7|5457.7|5461.8|5455.8|2
1640195700000|2021-12-22 17:55:00|5463.3|5457.3|5463.7|5457.7|5463.7|5457.7|5463.3|5457.3|5
1640195730000|2021-12-22 17:55:30|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|3
1640195740000|2021-12-22 17:55:40|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|18
1640195750000|2021-12-22 17:55:50|5464.2|5458.2|5465.3|5459.3|5465.3|5459.3|5464.2|5458.2|1
1640195760000|2021-12-22 17:56:00|5465.7|5459.7|5464.3|5458.3|5465.7|5459.7|5464.3|5458.3|0
1640195770000|2021-12-22 17:56:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1640195780000|2021-12-22 17:56:20|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|3
1640195790000|2021-12-22 17:56:30|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|0
1640195800000|2021-12-22 17:56:40|5463.7|5457.7|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|1
1640195810000|2021-12-22 17:56:50|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1640195820000|2021-12-22 17:57:00|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.3|5457.3|0
1640195830000|2021-12-22 17:57:10|5463.9|5457.9|5465.3|5459.3|5465.3|5459.3|5463.9|5457.9|350
1640195840000|2021-12-22 17:57:20|5464.4|5458.4|5465.3|5459.3|5465.3|5459.3|5464.4|5458.4|2
1640195850000|2021-12-22 17:57:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1640195870000|2021-12-22 17:57:50|5464.7|5458.7|5464.3|5458.3|5464.7|5458.7|5464.3|5458.3|0
1640195880000|2021-12-22 17:58:00|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1640195900000|2021-12-22 17:58:20|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|3
1640195910000|2021-12-22 17:58:30|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|0
1640195920000|2021-12-22 17:58:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.2|5460.2|7
1640195930000|2021-12-22 17:58:50|||||||||1
1640195940000|2021-12-22 17:59:00|5466.2|5460.2|5465.3|5459.3|5466.2|5460.2|5465.3|5459.3|0
1640195950000|2021-12-22 17:59:10|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1640195990000|2021-12-22 17:59:50|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.3|5458.3|1
1640196000000|2021-12-22 18:00:00|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5464.3|5458.3|1
1640196010000|2021-12-22 18:00:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1640196020000|2021-12-22 18:00:20|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|0
1640196030000|2021-12-22 18:00:30|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|47
1640196040000|2021-12-22 18:00:40|5466.3|5460.3|5467.3|5461.3|5467.3|5461.3|5466.3|5460.3|1
1640196060000|2021-12-22 18:01:00|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.3|5459.3|1
1640196070000|2021-12-22 18:01:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1640196080000|2021-12-22 18:01:20|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|1
1640196090000|2021-12-22 18:01:30|5467.2|5461.2|5466.8|5460.8|5467.2|5461.2|5466.3|5460.3|0
1640196110000|2021-12-22 18:01:50|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1640196120000|2021-12-22 18:02:00|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5465.8|5459.8|0
1640196130000|2021-12-22 18:02:10|5465.8|5459.8|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|0
1640196140000|2021-12-22 18:02:20|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|100
1640196150000|2021-12-22 18:02:30|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1640196160000|2021-12-22 18:02:40|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1640196170000|2021-12-22 18:02:50|5466.3|5460.3|5466.3|5460.3|5466.8|5460.8|5466.3|5460.3|0
1640196180000|2021-12-22 18:03:00|5466.8|5460.8|5465.3|5459.3|5466.8|5460.8|5465.3|5459.3|4
1640196200000|2021-12-22 18:03:20|5465.2|5459.2|5464.8|5458.8|5465.2|5459.2|5464.7|5458.7|3
1640196220000|2021-12-22 18:03:40|5465.3|5459.3|5466.3|5460.3|5466.3|5460.3|5465.3|5459.3|10
1640196230000|2021-12-22 18:03:50|5466.8|5460.8|5465.8|5459.8|5466.8|5460.8|5465.8|5459.8|10
1640196240000|2021-12-22 18:04:00|5465.3|5459.3|5466.3|5460.3|5466.3|5460.3|5465.3|5459.3|99
1640196260000|2021-12-22 18:04:20|5466.2|5460.2|5464.8|5458.8|5466.2|5460.2|5464.8|5458.8|0
1640196270000|2021-12-22 18:04:30|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|1
1640196280000|2021-12-22 18:04:40|5465.7|5459.7|5465.8|5459.8|5466.3|5460.3|5465.3|5459.3|0
1640196290000|2021-12-22 18:04:50|5465.7|5459.7|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|2
1640196300000|2021-12-22 18:05:00|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|1
1640196310000|2021-12-22 18:05:10|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|0
1640196320000|2021-12-22 18:05:20|5463.3|5457.3|5464.8|5458.8|5464.8|5458.8|5463.3|5457.3|2
1640196340000|2021-12-22 18:05:40|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|0
1640196360000|2021-12-22 18:06:00|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1640196370000|2021-12-22 18:06:10|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|1
1640196400000|2021-12-22 18:06:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1640196410000|2021-12-22 18:06:50|5466.8|5460.8|5466.8|5460.8|5467.3|5461.3|5466.3|5460.3|1
1640196420000|2021-12-22 18:07:00|5466.7|5460.7|5467.3|5461.3|5467.3|5461.3|5466.7|5460.7|0
1640196430000|2021-12-22 18:07:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|3
1640196440000|2021-12-22 18:07:20|5466.3|5460.3|5466.3|5460.3|5466.8|5460.8|5466.3|5460.3|2
1640196450000|2021-12-22 18:07:30|5466.4|5460.4|5466.8|5460.8|5467.3|5461.3|5466.4|5460.4|0
1640196460000|2021-12-22 18:07:40|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1640196470000|2021-12-22 18:07:50|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1640196480000|2021-12-22 18:08:00|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1640196500000|2021-12-22 18:08:20|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|4
1640196510000|2021-12-22 18:08:30|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.3|5460.3|0
1640196520000|2021-12-22 18:08:40|5467.3|5461.3|5465.8|5459.8|5467.3|5461.3|5465.8|5459.8|4
1640196530000|2021-12-22 18:08:50|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|3
1640196540000|2021-12-22 18:09:00|5465.3|5459.3|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|1
1640196550000|2021-12-22 18:09:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|2
1640196560000|2021-12-22 18:09:20|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1640196570000|2021-12-22 18:09:30|5466.2|5460.2|5465.8|5459.8|5466.2|5460.2|5465.8|5459.8|2
1640196580000|2021-12-22 18:09:40|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|1
1640196590000|2021-12-22 18:09:50|5466.7|5460.7|5465.8|5459.8|5467.3|5461.3|5465.8|5459.8|2
1640196600000|2021-12-22 18:10:00|5465.7|5459.7|5465.8|5459.8|5465.8|5459.8|5465.7|5459.7|1
1640196610000|2021-12-22 18:10:10|5465.7|5459.7|5464.3|5458.3|5465.8|5459.8|5463.8|5457.8|9
1640196620000|2021-12-22 18:10:20|5465.3|5459.3|5463.8|5457.8|5465.3|5459.3|5463.8|5457.8|0
1640196630000|2021-12-22 18:10:30|5464.7|5458.7|5465.3|5459.3|5465.3|5459.3|5464.7|5458.7|0
1640196640000|2021-12-22 18:10:40|5465.1|5459.1|5463.8|5457.8|5465.1|5459.1|5463.8|5457.8|0
1640196650000|2021-12-22 18:10:50|5464.7|5458.7|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|0
1640196660000|2021-12-22 18:11:00|5463.8|5457.8|5465.7|5459.7|5465.7|5459.7|5463.8|5457.8|0
1640196670000|2021-12-22 18:11:10|5465.8|5459.8|5465.8|5459.8|5466.2|5460.2|5465.8|5459.8|25
1640196680000|2021-12-22 18:11:20|5465.7|5459.7|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1640196690000|2021-12-22 18:11:30|5465.7|5459.7|5466.3|5460.3|5466.3|5460.3|5465.3|5459.3|2
1640196710000|2021-12-22 18:11:50|5466.8|5460.8|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|55
1640196720000|2021-12-22 18:12:00|5466.3|5460.3|5466.3|5460.3|5466.7|5460.7|5466.3|5460.3|1
1640196730000|2021-12-22 18:12:10|5465.8|5459.8|5466.3|5460.3|5466.3|5460.3|5465.3|5459.3|0
1640196740000|2021-12-22 18:12:20|5465.8|5459.8|5466.8|5460.8|5466.8|5460.8|5465.8|5459.8|2
1640196750000|2021-12-22 18:12:30|5466.7|5460.7|5466.8|5460.8|5466.8|5460.8|5466.7|5460.7|0
1640196770000|2021-12-22 18:12:50|||||||||51
1640196790000|2021-12-22 18:13:10|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1640196810000|2021-12-22 18:13:30|5466.7|5460.7|5466.3|5460.3|5466.8|5460.8|5466.3|5460.3|1
1640196820000|2021-12-22 18:13:40|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1640196830000|2021-12-22 18:13:50|5466.7|5460.7|5467.3|5461.3|5467.3|5461.3|5466.3|5460.3|0
1640196840000|2021-12-22 18:14:00|||||||||12
1640196850000|2021-12-22 18:14:10|||||||||10
1640196860000|2021-12-22 18:14:20|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|0
1640196870000|2021-12-22 18:14:30|5468.7|5462.7|5468.3|5462.3|5468.7|5462.7|5468.3|5462.3|0
1640196890000|2021-12-22 18:14:50|5467.8|5461.8|5468.7|5462.7|5468.7|5462.7|5467.8|5461.8|1
1640196900000|2021-12-22 18:15:00|5468.6|5462.6|5465.7|5459.7|5468.6|5462.6|5465.7|5459.7|9
1640196910000|2021-12-22 18:15:10|5465.3|5459.3|5464.7|5458.7|5465.3|5459.3|5464.7|5458.7|0
1640196920000|2021-12-22 18:15:20|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|0
1640196930000|2021-12-22 18:15:30|5463.3|5457.3|5464.2|5458.2|5464.2|5458.2|5463.2|5457.2|8
1640196940000|2021-12-22 18:15:40|5464.3|5458.3|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|1
1640196960000|2021-12-22 18:16:00|||||||||1
1640196970000|2021-12-22 18:16:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1640197000000|2021-12-22 18:16:40|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|0
1640197010000|2021-12-22 18:16:50|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1640197020000|2021-12-22 18:17:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1640197040000|2021-12-22 18:17:20|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|0
1640197050000|2021-12-22 18:17:30|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1640197060000|2021-12-22 18:17:40|5463.8|5457.8|5464.7|5458.7|5464.7|5458.7|5463.8|5457.8|2
1640197080000|2021-12-22 18:18:00|5464.8|5458.8|5465.2|5459.2|5465.2|5459.2|5464.7|5458.7|0
1640197090000|2021-12-22 18:18:10|5465.1|5459.1|5464.7|5458.7|5465.1|5459.1|5464.7|5458.7|1
1640197100000|2021-12-22 18:18:20|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|0
1640197110000|2021-12-22 18:18:30|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|1
1640197130000|2021-12-22 18:18:50|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1640197140000|2021-12-22 18:19:00|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|18
1640197170000|2021-12-22 18:19:30|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1640197180000|2021-12-22 18:19:40|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|1
1640197190000|2021-12-22 18:19:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|2
1640197200000|2021-12-22 18:20:00|5464.7|5458.7|5463.8|5457.8|5464.7|5458.7|5463.8|5457.8|18
1640197210000|2021-12-22 18:20:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|0
1640197220000|2021-12-22 18:20:20|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|2
1640197230000|2021-12-22 18:20:30|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|0
1640197240000|2021-12-22 18:20:40|5464.9|5458.9|5466.3|5460.3|5466.3|5460.3|5464.9|5458.9|101
1640197250000|2021-12-22 18:20:50|||||||||29
1640197260000|2021-12-22 18:21:00|5466.7|5460.7|5465.3|5459.3|5466.7|5460.7|5465.3|5459.3|12
1640197270000|2021-12-22 18:21:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.7|5459.7|0
1640197280000|2021-12-22 18:21:20|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|2
1640197290000|2021-12-22 18:21:30|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1640197300000|2021-12-22 18:21:40|||||||||1
1640197320000|2021-12-22 18:22:00|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|1
1640197330000|2021-12-22 18:22:10|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1640197340000|2021-12-22 18:22:20|5465.8|5459.8|5465.7|5459.7|5465.8|5459.8|5465.3|5459.3|0
1640197350000|2021-12-22 18:22:30|||||||||2
1640197360000|2021-12-22 18:22:40|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1640197370000|2021-12-22 18:22:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.3|5459.3|0
1640197380000|2021-12-22 18:23:00|5465.3|5459.3|5465.6|5459.6|5465.7|5459.7|5465.3|5459.3|120
1640197390000|2021-12-22 18:23:10|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1640197400000|2021-12-22 18:23:20|||||||||1
1640197410000|2021-12-22 18:23:30|5465.6|5459.6|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|0
1640197430000|2021-12-22 18:23:50|5466.5|5460.5|5466.1|5460.1|5466.5|5460.5|5466.1|5460.1|1
1640197440000|2021-12-22 18:24:00|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5467.5|5461.5|11
1640197450000|2021-12-22 18:24:10|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1640197460000|2021-12-22 18:24:20|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5467.6|5461.6|0
1640197470000|2021-12-22 18:24:30|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5467.1|5461.1|0
1640197480000|2021-12-22 18:24:40|5467.5|5461.5|5467.1|5461.1|5467.6|5461.6|5466.7|5460.7|1
1640197490000|2021-12-22 18:24:50|5466.6|5460.6|5468|5462|5468.1|5462.1|5466.6|5460.6|0
1640197500000|2021-12-22 18:25:00|5467.6|5461.6|5467.1|5461.1|5467.6|5461.6|5467.1|5461.1|0
1640197530000|2021-12-22 18:25:30|5466.6|5460.6|5469.1|5463.1|5469.1|5463.1|5466.6|5460.6|14
1640197540000|2021-12-22 18:25:40|5472.9|5466.9|5472.6|5466.6|5474|5468|5472.5|5466.5|8
1640197550000|2021-12-22 18:25:50|5472.5|5466.5|5472.1|5466.1|5472.5|5466.5|5472.1|5466.1|1
1640197560000|2021-12-22 18:26:00|5471|5465|5470.5|5464.5|5471|5465|5470.5|5464.5|3
1640197570000|2021-12-22 18:26:10|5470.1|5464.1|5470.6|5464.6|5471.1|5465.1|5470.1|5464.1|0
1640197580000|2021-12-22 18:26:20|5470.5|5464.5|5470.7|5464.7|5470.7|5464.7|5470.1|5464.1|3
1640197590000|2021-12-22 18:26:30|5471.1|5465.1|5471.6|5465.6|5471.6|5465.6|5470.6|5464.6|0
1640197600000|2021-12-22 18:26:40|5472.1|5466.1|5470.1|5464.1|5472.1|5466.1|5470.1|5464.1|0
1640197610000|2021-12-22 18:26:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1640197620000|2021-12-22 18:27:00|5469.6|5463.6|5469.6|5463.6|5469.7|5463.7|5469.1|5463.1|4
1640197640000|2021-12-22 18:27:20|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|1
1640197660000|2021-12-22 18:27:40|5471|5465|5470.5|5464.5|5471|5465|5470.1|5464.1|12
1640197680000|2021-12-22 18:28:00|5471.1|5465.1|5471|5465|5471.1|5465.1|5471|5465|16
1640197690000|2021-12-22 18:28:10|5471.1|5465.1|5471|5465|5471.1|5465.1|5470.6|5464.6|1
1640197700000|2021-12-22 18:28:20|5471.1|5465.1|5472|5466|5472|5466|5471.1|5465.1|3
1640197720000|2021-12-22 18:28:40|5471.5|5465.5|5476.1|5470.1|5476.1|5470.1|5471.5|5465.5|5
1640197730000|2021-12-22 18:28:50|5476.2|5470.2|5475.6|5469.6|5476.2|5470.2|5475.6|5469.6|2
1640197740000|2021-12-22 18:29:00|5476|5470|5475.6|5469.6|5476|5470|5475.6|5469.6|3
1640197750000|2021-12-22 18:29:10|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.6|5469.6|4
1640197760000|2021-12-22 18:29:20|5476.6|5470.6|5476.5|5470.5|5476.6|5470.6|5476.5|5470.5|0
1640197770000|2021-12-22 18:29:30|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|0
1640197780000|2021-12-22 18:29:40|5477.1|5471.1|5479.5|5473.5|5480|5474|5477.1|5471.1|8
1640197790000|2021-12-22 18:29:50|5479.6|5473.6|5480.7|5474.7|5481.1|5475.1|5479.1|5473.1|4
1640197800000|2021-12-22 18:30:00|5481.1|5475.1|5483.1|5477.1|5483.1|5477.1|5481.1|5475.1|9
1640197810000|2021-12-22 18:30:10|5482.2|5476.2|5482.7|5476.7|5482.7|5476.7|5482.2|5476.2|0
1640197820000|2021-12-22 18:30:20|5483.1|5477.1|5481.1|5475.1|5483.1|5477.1|5481.1|5475.1|1
1640197830000|2021-12-22 18:30:30|5480.2|5474.2|5481.1|5475.1|5481.1|5475.1|5480.2|5474.2|9
1640197840000|2021-12-22 18:30:40|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.2|5474.2|7
1640197860000|2021-12-22 18:31:00|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5480.6|5474.6|0
1640197870000|2021-12-22 18:31:10|5481.1|5475.1|5480.2|5474.2|5481.1|5475.1|5480.2|5474.2|4
1640197880000|2021-12-22 18:31:20|||||||||3
1640197890000|2021-12-22 18:31:30|||||||||3
1640197900000|2021-12-22 18:31:40|5478.1|5472.1|5478.7|5472.7|5479.1|5473.1|5478.1|5472.1|21
1640197910000|2021-12-22 18:31:50|5478.2|5472.2|5478.7|5472.7|5479.1|5473.1|5478.2|5472.2|1
1640197920000|2021-12-22 18:32:00|5478.6|5472.6|5478.2|5472.2|5478.7|5472.7|5478.2|5472.2|0
1640197930000|2021-12-22 18:32:10|5478.6|5472.6|5478.7|5472.7|5479.5|5473.5|5478.6|5472.6|2
1640197940000|2021-12-22 18:32:20|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1640197950000|2021-12-22 18:32:30|5479.2|5473.2|5479.1|5473.1|5479.6|5473.6|5479.1|5473.1|0
1640197960000|2021-12-22 18:32:40|5480|5474|5480.6|5474.6|5480.6|5474.6|5480|5474|3
1640197970000|2021-12-22 18:32:50|5481.1|5475.1|5481.7|5475.7|5481.7|5475.7|5481.1|5475.1|7
1640197980000|2021-12-22 18:33:00|5481.6|5475.6|5481.5|5475.5|5481.6|5475.6|5481.1|5475.1|28
1640197990000|2021-12-22 18:33:10|5481.1|5475.1|5480.6|5474.6|5481.6|5475.6|5480.6|5474.6|1
1640198000000|2021-12-22 18:33:20|5480.5|5474.5|5481.5|5475.5|5481.6|5475.6|5480.1|5474.1|2
1640198010000|2021-12-22 18:33:30|5480.7|5474.7|5480.7|5474.7|5482|5476|5480.7|5474.7|3
1640198020000|2021-12-22 18:33:40|5480.6|5474.6|5485.7|5479.7|5486.1|5480.1|5480.6|5474.6|45
1640198030000|2021-12-22 18:33:50|5487.2|5481.2|5486.7|5480.7|5487.2|5481.2|5486.7|5480.7|5
1640198040000|2021-12-22 18:34:00|5486.6|5480.6|5486.7|5480.7|5488.6|5482.6|5486.6|5480.6|8
1640198060000|2021-12-22 18:34:20|5486.6|5480.6|5485.7|5479.7|5486.6|5480.6|5485.7|5479.7|0
1640198070000|2021-12-22 18:34:30|5485.2|5479.2|5487.2|5481.2|5487.2|5481.2|5484.7|5478.7|8
1640198080000|2021-12-22 18:34:40|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5486.7|5480.7|0
1640198090000|2021-12-22 18:34:50|5487.7|5481.7|5487.7|5481.7|5488.1|5482.1|5487.6|5481.6|0
1640198100000|2021-12-22 18:35:00|5487.6|5481.6|5487.7|5481.7|5487.7|5481.7|5486.2|5480.2|8
1640198120000|2021-12-22 18:35:20|5487.6|5481.6|5483.7|5477.7|5487.6|5481.6|5483.7|5477.7|17
1640198130000|2021-12-22 18:35:30|5484.2|5478.2|5483.7|5477.7|5484.2|5478.2|5483.7|5477.7|53
1640198140000|2021-12-22 18:35:40|||||||||58
1640198150000|2021-12-22 18:35:50|5484.1|5478.1|5489.6|5483.6|5489.7|5483.7|5484.1|5478.1|20
1640198160000|2021-12-22 18:36:00|5489.7|5483.7|5488.6|5482.6|5489.7|5483.7|5488.6|5482.6|0
1640198170000|2021-12-22 18:36:10|5491|5485|5491.1|5485.1|5491.7|5485.7|5491|5485|30
1640198180000|2021-12-22 18:36:20|||||||||1
1640198200000|2021-12-22 18:36:40|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|1
1640198210000|2021-12-22 18:36:50|5486.7|5480.7|5487.6|5481.6|5488|5482|5486.2|5480.2|9
1640198220000|2021-12-22 18:37:00|5487.2|5481.2|5487.7|5481.7|5488.2|5482.2|5487.2|5481.2|36
1640198230000|2021-12-22 18:37:10|5488.2|5482.2|5488.1|5482.1|5488.2|5482.2|5487.7|5481.7|1
1640198240000|2021-12-22 18:37:20|5487.7|5481.7|5487.7|5481.7|5488.2|5482.2|5487.7|5481.7|1
1640198250000|2021-12-22 18:37:30|5487.8|5481.8|5490.7|5484.7|5490.7|5484.7|5487.8|5481.8|2
1640198260000|2021-12-22 18:37:40|5491.1|5485.1|5491.6|5485.6|5496.2|5490.2|5491.1|5485.1|66
1640198270000|2021-12-22 18:37:50|5491.2|5485.2|5487.7|5481.7|5491.2|5485.2|5487.7|5481.7|38
1640198280000|2021-12-22 18:38:00|||||||||1
1640198290000|2021-12-22 18:38:10|5487.6|5481.6|5487.7|5481.7|5487.7|5481.7|5487.6|5481.6|26
1640198300000|2021-12-22 18:38:20|5488.2|5482.2|5489.6|5483.6|5489.7|5483.7|5488.2|5482.2|2
1640198310000|2021-12-22 18:38:30|5489.1|5483.1|5488.1|5482.1|5489.1|5483.1|5488.1|5482.1|1
1640198320000|2021-12-22 18:38:40|5488|5482|5488.1|5482.1|5488.6|5482.6|5488|5482|0
1640198330000|2021-12-22 18:38:50|5488.2|5482.2|5487.6|5481.6|5488.2|5482.2|5487.6|5481.6|8
1640198340000|2021-12-22 18:39:00|5487.2|5481.2|5485.7|5479.7|5487.2|5481.2|5485.7|5479.7|3
1640198350000|2021-12-22 18:39:10|5485.3|5479.3|5485.6|5479.6|5486.1|5480.1|5485.1|5479.1|3
1640198370000|2021-12-22 18:39:30|5485.1|5479.1|5485.5|5479.5|5485.6|5479.6|5485.1|5479.1|0
1640198390000|2021-12-22 18:39:50|||||||||2
1640198400000|2021-12-22 18:40:00|5485.1|5479.1|5485.5|5479.5|5485.5|5479.5|5485.1|5479.1|0
1640198410000|2021-12-22 18:40:10|5487.6|5481.6|5487.5|5481.5|5487.6|5481.6|5487.5|5481.5|1
1640198420000|2021-12-22 18:40:20|5487.1|5481.1|5486|5480|5487.1|5481.1|5486|5480|0
1640198430000|2021-12-22 18:40:30|5486.5|5480.5|5488.6|5482.6|5489.1|5483.1|5486.4|5480.4|3
1640198440000|2021-12-22 18:40:40|5488.1|5482.1|5488.6|5482.6|5489.1|5483.1|5488.1|5482.1|1
1640198480000|2021-12-22 18:41:20|5486.5|5480.5|5485.6|5479.6|5486.6|5480.6|5485.6|5479.6|3
1640198490000|2021-12-22 18:41:30|5485.1|5479.1|5482.7|5476.7|5485.1|5479.1|5482.7|5476.7|4
1640198500000|2021-12-22 18:41:40|5482.6|5476.6|5482.7|5476.7|5482.7|5476.7|5482.6|5476.6|0
1640198510000|2021-12-22 18:41:50|5481.6|5475.6|5480.7|5474.7|5481.6|5475.6|5480.6|5474.6|0
1640198520000|2021-12-22 18:42:00|5481.1|5475.1|5482.6|5476.6|5482.7|5476.7|5481.1|5475.1|5
1640198530000|2021-12-22 18:42:10|5481.7|5475.7|5481.6|5475.6|5482.7|5476.7|5480.6|5474.6|0
1640198540000|2021-12-22 18:42:20|5481.5|5475.5|5480.1|5474.1|5481.5|5475.5|5480.1|5474.1|2
1640198550000|2021-12-22 18:42:30|5480|5474|5480.6|5474.6|5481.1|5475.1|5479.6|5473.6|0
1640198560000|2021-12-22 18:42:40|5480.5|5474.5|5481.6|5475.6|5481.6|5475.6|5480.2|5474.2|4
1640198580000|2021-12-22 18:43:00|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|1
1640198590000|2021-12-22 18:43:10|5482.5|5476.5|5483.6|5477.6|5483.6|5477.6|5482.1|5476.1|10
1640198600000|2021-12-22 18:43:20|5484.1|5478.1|5489.2|5483.2|5490.6|5484.6|5484.1|5478.1|14
1640198610000|2021-12-22 18:43:30|5488.7|5482.7|5487.1|5481.1|5489.2|5483.2|5487.1|5481.1|0
1640198620000|2021-12-22 18:43:40|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|0
1640198630000|2021-12-22 18:43:50|5486.6|5480.6|5487.2|5481.2|5488.1|5482.1|5486.6|5480.6|0
1640198640000|2021-12-22 18:44:00|5487.6|5481.6|5487.6|5481.6|5487.7|5481.7|5486.7|5480.7|0
1640198650000|2021-12-22 18:44:10|5487.1|5481.1|5484.1|5478.1|5487.1|5481.1|5483.6|5477.6|1
1640198660000|2021-12-22 18:44:20|5484|5478|5483.7|5477.7|5484|5478|5483.3|5477.3|0
1640198680000|2021-12-22 18:44:40|5483.6|5477.6|5484.6|5478.6|5484.6|5478.6|5483.2|5477.2|1
1640198690000|2021-12-22 18:44:50|||||||||1
1640198700000|2021-12-22 18:45:00|5484.1|5478.1|5486.6|5480.6|5486.6|5480.6|5484.1|5478.1|2
1640198710000|2021-12-22 18:45:10|5487.5|5481.5|5486.1|5480.1|5487.5|5481.5|5486.1|5480.1|0
1640198730000|2021-12-22 18:45:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|4
1640198750000|2021-12-22 18:45:50|5487.7|5481.7|5487.6|5481.6|5488.6|5482.6|5487.1|5481.1|0
1640198760000|2021-12-22 18:46:00|5487.1|5481.1|5487.6|5481.6|5488.6|5482.6|5487.1|5481.1|6
1640198770000|2021-12-22 18:46:10|5488.1|5482.1|5487.5|5481.5|5488.1|5482.1|5487.5|5481.5|0
1640198780000|2021-12-22 18:46:20|5489.5|5483.5|5490|5484|5490.5|5484.5|5489.5|5483.5|1
1640198790000|2021-12-22 18:46:30|5489.6|5483.6|5490|5484|5490.6|5484.6|5489.6|5483.6|0
1640198800000|2021-12-22 18:46:40|5489.6|5483.6|5484.5|5478.5|5490.6|5484.6|5484.5|5478.5|7
1640198810000|2021-12-22 18:46:50|5484.6|5478.6|5483.7|5477.7|5484.6|5478.6|5483.7|5477.7|6
1640198820000|2021-12-22 18:47:00|5483.6|5477.6|5482.6|5476.6|5485.5|5479.5|5482.6|5476.6|6
1640198830000|2021-12-22 18:47:10|5482.7|5476.7|5484.5|5478.5|5485.5|5479.5|5482.7|5476.7|11
1640198840000|2021-12-22 18:47:20|5484.6|5478.6|5484.5|5478.5|5484.6|5478.6|5484.5|5478.5|0
1640198850000|2021-12-22 18:47:30|5484.6|5478.6|5485.1|5479.1|5485.1|5479.1|5484.1|5478.1|1
1640198860000|2021-12-22 18:47:40|5484.6|5478.6|5485.1|5479.1|5485.1|5479.1|5484.6|5478.6|1
1640198870000|2021-12-22 18:47:50|5484.6|5478.6|5487.5|5481.5|5487.6|5481.6|5484.5|5478.5|3
1640198880000|2021-12-22 18:48:00|5487.1|5481.1|5485.1|5479.1|5487.1|5481.1|5485.1|5479.1|2
1640198890000|2021-12-22 18:48:10|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|3
1640198900000|2021-12-22 18:48:20|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|0
1640198910000|2021-12-22 18:48:30|5486.1|5480.1|5486.6|5480.6|5486.6|5480.6|5485.6|5479.6|0
1640198920000|2021-12-22 18:48:40|||||||||1
1640198930000|2021-12-22 18:48:50|5486.5|5480.5|5485.7|5479.7|5486.5|5480.5|5485.6|5479.6|0
1640198940000|2021-12-22 18:49:00|5486.1|5480.1|5488.1|5482.1|5488.1|5482.1|5486.1|5480.1|5
1640198950000|2021-12-22 18:49:10|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5485.2|5479.2|4
1640198960000|2021-12-22 18:49:20|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|0
1640198970000|2021-12-22 18:49:30|5485.5|5479.5|5486.6|5480.6|5486.6|5480.6|5485.5|5479.5|0
1640198980000|2021-12-22 18:49:40|5487.1|5481.1|5486.6|5480.6|5487.1|5481.1|5486.6|5480.6|0
1640198990000|2021-12-22 18:49:50|5486.5|5480.5|5486.6|5480.6|5486.6|5480.6|5486.5|5480.5|3
1640199000000|2021-12-22 18:50:00|5487.5|5481.5|5487.6|5481.6|5487.6|5481.6|5486.6|5480.6|0
1640199010000|2021-12-22 18:50:10|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1640199020000|2021-12-22 18:50:20|5488.6|5482.6|5492.1|5486.1|5495.7|5489.7|5488.6|5482.6|25
1640199030000|2021-12-22 18:50:30|5492.2|5486.2|5494.6|5488.6|5494.6|5488.6|5492.2|5486.2|3
1640199040000|2021-12-22 18:50:40|5493.6|5487.6|5491.6|5485.6|5493.6|5487.6|5491.6|5485.6|8
1640199050000|2021-12-22 18:50:50|5492.1|5486.1|5488.6|5482.6|5492.1|5486.1|5488.6|5482.6|4
1640199060000|2021-12-22 18:51:00|5488.7|5482.7|5490|5484|5490|5484|5488.6|5482.6|1
1640199070000|2021-12-22 18:51:10|5491.6|5485.6|5490.6|5484.6|5491.6|5485.6|5490.6|5484.6|3
1640199080000|2021-12-22 18:51:20|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.6|5484.6|0
1640199090000|2021-12-22 18:51:30|5491.1|5485.1|5491.1|5485.1|5491.2|5485.2|5489.6|5483.6|10
1640199100000|2021-12-22 18:51:40|5491.5|5485.5|5489.7|5483.7|5491.6|5485.6|5489.7|5483.7|4
1640199110000|2021-12-22 18:51:50|5489.6|5483.6|5488.6|5482.6|5489.6|5483.6|5488.1|5482.1|0
1640199120000|2021-12-22 18:52:00|5488.1|5482.1|5489.6|5483.6|5489.6|5483.6|5486.2|5480.2|8
1640199130000|2021-12-22 18:52:10|5489.1|5483.1|5490.5|5484.5|5491.1|5485.1|5489.1|5483.1|1
1640199140000|2021-12-22 18:52:20|5490.6|5484.6|5491.1|5485.1|5491.6|5485.6|5490.6|5484.6|17
1640199160000|2021-12-22 18:52:40|5489.7|5483.7|5489.6|5483.6|5489.7|5483.7|5489.6|5483.6|1
1640199170000|2021-12-22 18:52:50|5489.5|5483.5|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|1
1640199180000|2021-12-22 18:53:00|5489.6|5483.6|5489.7|5483.7|5490.6|5484.6|5489.1|5483.1|0
1640199190000|2021-12-22 18:53:10|5489.6|5483.6|5491|5485|5491.1|5485.1|5489.6|5483.6|3
1640199200000|2021-12-22 18:53:20|5491.2|5485.2|5491.6|5485.6|5491.7|5485.7|5491.2|5485.2|2
1640199210000|2021-12-22 18:53:30|5491.7|5485.7|5491.2|5485.2|5491.7|5485.7|5490.7|5484.7|0
1640199220000|2021-12-22 18:53:40|5491.5|5485.5|5491.6|5485.6|5491.6|5485.6|5491.2|5485.2|1
1640199230000|2021-12-22 18:53:50|5492.1|5486.1|5491.1|5485.1|5492.1|5486.1|5491.1|5485.1|0
1640199240000|2021-12-22 18:54:00|5491.6|5485.6|5494.1|5488.1|5494.6|5488.6|5491.6|5485.6|8
1640199250000|2021-12-22 18:54:10|5494|5488|5494.6|5488.6|5494.6|5488.6|5493.6|5487.6|1
1640199260000|2021-12-22 18:54:20|5494.5|5488.5|5494.6|5488.6|5494.6|5488.6|5493.6|5487.6|0
1640199270000|2021-12-22 18:54:30|5494.5|5488.5|5496.1|5490.1|5497.7|5491.7|5494.5|5488.5|5
1640199280000|2021-12-22 18:54:40|5496.5|5490.5|5496.6|5490.6|5496.6|5490.6|5496.5|5490.5|0
1640199290000|2021-12-22 18:54:50|5496.1|5490.1|5496.6|5490.6|5497.5|5491.5|5496.1|5490.1|1
1640199300000|2021-12-22 18:55:00|5496.7|5490.7|5498.1|5492.1|5499|5493|5496.6|5490.6|17
1640199310000|2021-12-22 18:55:10|5498.2|5492.2|5496.1|5490.1|5498.2|5492.2|5496.1|5490.1|1
1640199320000|2021-12-22 18:55:20|5496.6|5490.6|5497.7|5491.7|5498.7|5492.7|5496.6|5490.6|3
1640199330000|2021-12-22 18:55:30|5497.6|5491.6|5496.6|5490.6|5497.6|5491.6|5495.7|5489.7|8
1640199340000|2021-12-22 18:55:40|5498.1|5492.1|5498|5492|5498.5|5492.5|5497.6|5491.6|19
1640199350000|2021-12-22 18:55:50|5497.6|5491.6|5497.6|5491.6|5498.5|5492.5|5497.5|5491.5|6
1640199360000|2021-12-22 18:56:00|5497.5|5491.5|5497.6|5491.6|5498.5|5492.5|5497.1|5491.1|4
1640199370000|2021-12-22 18:56:10|5497.5|5491.5|5497.6|5491.6|5498.1|5492.1|5497.1|5491.1|1
1640199380000|2021-12-22 18:56:20|5498|5492|5498.1|5492.1|5498.6|5492.6|5498|5492|8
1640199390000|2021-12-22 18:56:30|5497.8|5491.8|5497.6|5491.6|5497.8|5491.8|5497.6|5491.6|0
1640199410000|2021-12-22 18:56:50|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|3
1640199420000|2021-12-22 18:57:00|5499.7|5493.7|5504.1|5498.1|5504.1|5498.1|5499.6|5493.6|8
1640199430000|2021-12-22 18:57:10|5503.6|5497.6|5504.1|5498.1|5504.5|5498.5|5502.6|5496.6|13
1640199440000|2021-12-22 18:57:20|5503.1|5497.1|5503.5|5497.5|5503.6|5497.6|5502.6|5496.6|3
1640199450000|2021-12-22 18:57:30|5503.1|5497.1|5502.6|5496.6|5503.1|5497.1|5501.7|5495.7|0
1640199460000|2021-12-22 18:57:40|5502.5|5496.5|5501.6|5495.6|5502.5|5496.5|5501.6|5495.6|3
1640199470000|2021-12-22 18:57:50|5500.7|5494.7|5499.2|5493.2|5501.1|5495.1|5498.6|5492.6|11
1640199480000|2021-12-22 18:58:00|5498.7|5492.7|5499.6|5493.6|5499.6|5493.6|5498.2|5492.2|0
1640199490000|2021-12-22 18:58:10|5499.5|5493.5|5498.1|5492.1|5499.5|5493.5|5498.1|5492.1|0
1640199500000|2021-12-22 18:58:20|5497.7|5491.7|5497.7|5491.7|5498.6|5492.6|5497.2|5491.2|2
1640199510000|2021-12-22 18:58:30|5497.2|5491.2|5498.6|5492.6|5498.6|5492.6|5497.2|5491.2|0
1640199520000|2021-12-22 18:58:40|5498.5|5492.5|5496.7|5490.7|5498.5|5492.5|5496.7|5490.7|1
1640199530000|2021-12-22 18:58:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1640199540000|2021-12-22 18:59:00|5497.7|5491.7|5496.6|5490.6|5498.2|5492.2|5496.6|5490.6|3
1640199550000|2021-12-22 18:59:10|5496.7|5490.7|5497.6|5491.6|5497.7|5491.7|5496.1|5490.1|2
1640199560000|2021-12-22 18:59:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1640199570000|2021-12-22 18:59:30|5498|5492|5498.5|5492.5|5498.5|5492.5|5497.6|5491.6|0
1640199580000|2021-12-22 18:59:40|5498|5492|5498|5492|5498|5492|5498|5492|0
1640199590000|2021-12-22 18:59:50|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.1|5491.1|4
1640199600000|2021-12-22 19:00:00|5497.6|5491.6|5498.1|5492.1|5499.1|5493.1|5497.6|5491.6|24
1640199610000|2021-12-22 19:00:10|5497.7|5491.7|5498.6|5492.6|5498.6|5492.6|5497.5|5491.5|18
1640199620000|2021-12-22 19:00:20|5499|5493|5501.6|5495.6|5501.6|5495.6|5499|5493|24
1640199630000|2021-12-22 19:00:30|5501.1|5495.1|5504.6|5498.6|5504.6|5498.6|5501.1|5495.1|36
1640199640000|2021-12-22 19:00:40|5505.4|5499.4|5504.6|5498.6|5505.4|5499.4|5504.6|5498.6|12
1640199650000|2021-12-22 19:00:50|5503.6|5497.6|5502.6|5496.6|5504.1|5498.1|5502.6|5496.6|8
1640199660000|2021-12-22 19:01:00|5502.1|5496.1|5500.7|5494.7|5503.6|5497.6|5500.7|5494.7|0
1640199670000|2021-12-22 19:01:10|5500.9|5494.9|5500.7|5494.7|5501.6|5495.6|5499.2|5493.2|4
1640199680000|2021-12-22 19:01:20|5500.6|5494.6|5499.2|5493.2|5500.6|5494.6|5499.2|5493.2|1
1640199690000|2021-12-22 19:01:30|5499.7|5493.7|5500.2|5494.2|5500.6|5494.6|5498.6|5492.6|5
1640199700000|2021-12-22 19:01:40|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5498.7|5492.7|0
1640199710000|2021-12-22 19:01:50|5498.2|5492.2|5498.1|5492.1|5499.1|5493.1|5498.1|5492.1|0
1640199720000|2021-12-22 19:02:00|5497.1|5491.1|5497.6|5491.6|5498.1|5492.1|5497.1|5491.1|10
1640199730000|2021-12-22 19:02:10|5497.7|5491.7|5497.1|5491.1|5497.7|5491.7|5496.7|5490.7|3
1640199740000|2021-12-22 19:02:20|5496.7|5490.7|5496.1|5490.1|5496.7|5490.7|5496.1|5490.1|4
1640199750000|2021-12-22 19:02:30|5496|5490|5496.1|5490.1|5496.5|5490.5|5496|5490|29
1640199760000|2021-12-22 19:02:40|5496.5|5490.5|5496.5|5490.5|5496.6|5490.6|5496.1|5490.1|1
1640199770000|2021-12-22 19:02:50|5496.1|5490.1|5499.7|5493.7|5499.7|5493.7|5496.1|5490.1|4
1640199780000|2021-12-22 19:03:00|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|4
1640199790000|2021-12-22 19:03:10|5499.6|5493.6|5499.7|5493.7|5499.7|5493.7|5498.6|5492.6|4
1640199800000|2021-12-22 19:03:20|5499.3|5493.3|5499.7|5493.7|5499.7|5493.7|5499.3|5493.3|4
1640199810000|2021-12-22 19:03:30|5499.6|5493.6|5499.7|5493.7|5499.7|5493.7|5499.6|5493.6|1
1640199820000|2021-12-22 19:03:40|5499.6|5493.6|5500.7|5494.7|5500.7|5494.7|5499.1|5493.1|2
1640199830000|2021-12-22 19:03:50|5500.6|5494.6|5499.1|5493.1|5500.6|5494.6|5499.1|5493.1|1
1640199840000|2021-12-22 19:04:00|5499.7|5493.7|5499.6|5493.6|5499.7|5493.7|5498.6|5492.6|1
1640199850000|2021-12-22 19:04:10|5499.5|5493.5|5499|5493|5499.6|5493.6|5498.6|5492.6|0
1640199860000|2021-12-22 19:04:20|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499|5493|2
1640199870000|2021-12-22 19:04:30|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|1
1640199880000|2021-12-22 19:04:40|5499.6|5493.6|5500.6|5494.6|5501.1|5495.1|5499.6|5493.6|6
1640199890000|2021-12-22 19:04:50|5500.7|5494.7|5498.6|5492.6|5501.5|5495.5|5498.2|5492.2|14
1640199900000|2021-12-22 19:05:00|5498.1|5492.1|5496.5|5490.5|5498.1|5492.1|5496.1|5490.1|6
1640199910000|2021-12-22 19:05:10|5496.6|5490.6|5496.5|5490.5|5497|5491|5496.5|5490.5|1
1640199920000|2021-12-22 19:05:20|5496.1|5490.1|5496.1|5490.1|5497|5491|5496|5490|4
1640199930000|2021-12-22 19:05:30|5495.1|5489.1|5495.7|5489.7|5495.7|5489.7|5495.1|5489.1|6
1640199940000|2021-12-22 19:05:40|5495.5|5489.5|5495.2|5489.2|5495.5|5489.5|5495.1|5489.1|0
1640199950000|2021-12-22 19:05:50|5492|5486|5491.5|5485.5|5492|5486|5491.1|5485.1|10
1640199960000|2021-12-22 19:06:00|5491.6|5485.6|5490.6|5484.6|5492.7|5486.7|5490.1|5484.1|9
1640199970000|2021-12-22 19:06:10|5490.5|5484.5|5492.7|5486.7|5492.7|5486.7|5490.1|5484.1|27
1640199980000|2021-12-22 19:06:20|5492.6|5486.6|5491.7|5485.7|5492.6|5486.6|5491.7|5485.7|3
1640199990000|2021-12-22 19:06:30|5493.7|5487.7|5492.7|5486.7|5493.7|5487.7|5492.7|5486.7|9
1640200000000|2021-12-22 19:06:40|5492.2|5486.2|5492.8|5486.8|5492.8|5486.8|5492.2|5486.2|308
1640200010000|2021-12-22 19:06:50|5492.4|5486.4|5491.3|5485.3|5492.8|5486.8|5491.3|5485.3|22
1640200020000|2021-12-22 19:07:00|5491.7|5485.7|5490.8|5484.8|5491.8|5485.8|5490.2|5484.2|18
1640200030000|2021-12-22 19:07:10|5489.6|5483.6|5489.8|5483.8|5489.8|5483.8|5489.6|5483.6|5
1640200040000|2021-12-22 19:07:20|5489.3|5483.3|5488.8|5482.8|5489.3|5483.3|5488.8|5482.8|2
1640200050000|2021-12-22 19:07:30|5489.8|5483.8|5489.8|5483.8|5490.3|5484.3|5489.8|5483.8|2
1640200060000|2021-12-22 19:07:40|5489.7|5483.7|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|0
1640200070000|2021-12-22 19:07:50|5489.4|5483.4|5488.8|5482.8|5489.8|5483.8|5488.8|5482.8|1
1640200080000|2021-12-22 19:08:00|5487.8|5481.8|5491.3|5485.3|5491.3|5485.3|5487.8|5481.8|16
1640200090000|2021-12-22 19:08:10|5490.8|5484.8|5491.8|5485.8|5491.8|5485.8|5490.8|5484.8|1
1640200100000|2021-12-22 19:08:20|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|7
1640200110000|2021-12-22 19:08:30|5491.7|5485.7|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|0
1640200120000|2021-12-22 19:08:40|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|1
1640200130000|2021-12-22 19:08:50|5490.7|5484.7|5491.3|5485.3|5491.3|5485.3|5490.7|5484.7|1
1640200140000|2021-12-22 19:09:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.7|5484.7|7
1640200150000|2021-12-22 19:09:10|5489.3|5483.3|5488.3|5482.3|5489.3|5483.3|5488.3|5482.3|1
1640200160000|2021-12-22 19:09:20|5487.8|5481.8|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|3
1640200170000|2021-12-22 19:09:30|5488.1|5482.1|5488.3|5482.3|5489.3|5483.3|5488.1|5482.1|39
1640200180000|2021-12-22 19:09:40|5488.4|5482.4|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|0
1640200190000|2021-12-22 19:09:50|5487.8|5481.8|5488.3|5482.3|5488.3|5482.3|5487.3|5481.3|1
1640200200000|2021-12-22 19:10:00|5487.8|5481.8|5487.3|5481.3|5488.3|5482.3|5487.3|5481.3|8
1640200210000|2021-12-22 19:10:10|5487.2|5481.2|5486.2|5480.2|5487.2|5481.2|5486.2|5480.2|4
1640200220000|2021-12-22 19:10:20|5485.8|5479.8|5484.3|5478.3|5485.8|5479.8|5483.8|5477.8|3
1640200230000|2021-12-22 19:10:30|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|2
1640200240000|2021-12-22 19:10:40|5483.8|5477.8|5483.7|5477.7|5484.3|5478.3|5483.7|5477.7|8
1640200250000|2021-12-22 19:10:50|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5483.7|5477.7|9
1640200260000|2021-12-22 19:11:00|5483.4|5477.4|5483.8|5477.8|5483.8|5477.8|5483.4|5477.4|3
1640200270000|2021-12-22 19:11:10|5485.8|5479.8|5487.8|5481.8|5487.8|5481.8|5485.8|5479.8|11
1640200280000|2021-12-22 19:11:20|5488.8|5482.8|5486.2|5480.2|5488.8|5482.8|5485.8|5479.8|49
1640200290000|2021-12-22 19:11:30|5485.8|5479.8|5485.8|5479.8|5486.2|5480.2|5485.7|5479.7|3
1640200300000|2021-12-22 19:11:40|5485.3|5479.3|5483.8|5477.8|5485.3|5479.3|5483.4|5477.4|1
1640200310000|2021-12-22 19:11:50|5483.4|5477.4|5483.8|5477.8|5483.8|5477.8|5483.4|5477.4|2
1640200320000|2021-12-22 19:12:00|5483.7|5477.7|5484.3|5478.3|5484.8|5478.8|5483.7|5477.7|13
1640200330000|2021-12-22 19:12:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|0
1640200340000|2021-12-22 19:12:20|5484.3|5478.3|5486.3|5480.3|5486.3|5480.3|5484.3|5478.3|23
1640200350000|2021-12-22 19:12:30|5486.8|5480.8|5485.8|5479.8|5486.8|5480.8|5485.3|5479.3|2
1640200360000|2021-12-22 19:12:40|5485.3|5479.3|5484.3|5478.3|5485.3|5479.3|5484.3|5478.3|1
1640200370000|2021-12-22 19:12:50|5482.3|5476.3|5481.3|5475.3|5482.3|5476.3|5481.3|5475.3|14
1640200380000|2021-12-22 19:13:00|5480.8|5474.8|5481.3|5475.3|5481.8|5475.8|5480.3|5474.3|4
1640200390000|2021-12-22 19:13:10|5481.4|5475.4|5482.3|5476.3|5482.3|5476.3|5480.8|5474.8|26
1640200400000|2021-12-22 19:13:20|5481.8|5475.8|5484.3|5478.3|5484.3|5478.3|5480.8|5474.8|11
1640200410000|2021-12-22 19:13:30|5483.8|5477.8|5480.8|5474.8|5483.8|5477.8|5479.8|5473.8|7
1640200420000|2021-12-22 19:13:40|5480.3|5474.3|5479.3|5473.3|5480.8|5474.8|5479.3|5473.3|393
1640200430000|2021-12-22 19:13:50|5479.8|5473.8|5481.9|5475.9|5484.3|5478.3|5479.3|5473.3|155
1640200440000|2021-12-22 19:14:00|5482.3|5476.3|5486.8|5480.8|5487.3|5481.3|5482.3|5476.3|425
1640200450000|2021-12-22 19:14:10|5486.3|5480.3|5490.3|5484.3|5490.3|5484.3|5486.3|5480.3|191
1640200460000|2021-12-22 19:14:20|5489.8|5483.8|5487.3|5481.3|5489.8|5483.8|5487.3|5481.3|192
1640200470000|2021-12-22 19:14:30|5486.3|5480.3|5487.3|5481.3|5487.5|5481.5|5486.3|5480.3|84
1640200480000|2021-12-22 19:14:40|5486.4|5480.4|5487.4|5481.4|5487.5|5481.5|5486.3|5480.3|66
1640200490000|2021-12-22 19:14:50|5487.3|5481.3|5485.9|5479.9|5487.5|5481.5|5482.4|5476.4|55
1640200500000|2021-12-22 19:15:00|5486.3|5480.3|5484.4|5478.4|5487.5|5481.5|5484.4|5478.4|18
1640200510000|2021-12-22 19:15:10|5484.8|5478.8|5481.9|5475.9|5484.8|5478.8|5481.8|5475.8|5
1640200520000|2021-12-22 19:15:20|5481.8|5475.8|5479.4|5473.4|5481.8|5475.8|5478.6|5472.6|2
1640200530000|2021-12-22 19:15:30|5479.8|5473.8|5480.4|5474.4|5480.4|5474.4|5478.8|5472.8|9
1640200540000|2021-12-22 19:15:40|5480.8|5474.8|5479.3|5473.3|5480.9|5474.9|5479.3|5473.3|0
1640200550000|2021-12-22 19:15:50|5478.8|5472.8|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|9
1640200560000|2021-12-22 19:16:00|5478.8|5472.8|5479.8|5473.8|5479.8|5473.8|5478.8|5472.8|1
1640200570000|2021-12-22 19:16:10|5480.3|5474.3|5483.3|5477.3|5483.3|5477.3|5480.3|5474.3|8
1640200580000|2021-12-22 19:16:20|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|24
1640200590000|2021-12-22 19:16:30|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5
1640200600000|2021-12-22 19:16:40|||||||||107
1640200610000|2021-12-22 19:16:50|||||||||3
1640200620000|2021-12-22 19:17:00|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|6
1640200630000|2021-12-22 19:17:10|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|5
1640200640000|2021-12-22 19:17:20|5481.9|5475.9|5483.3|5477.3|5483.3|5477.3|5481.8|5475.8|18
1640200650000|2021-12-22 19:17:30|||||||||51
1640200660000|2021-12-22 19:17:40|||||||||9
1640200680000|2021-12-22 19:18:00|||||||||8
1640200690000|2021-12-22 19:18:10|5483.9|5477.9|5484.4|5478.4|5484.4|5478.4|5483.8|5477.8|2
1640200700000|2021-12-22 19:18:20|5484.3|5478.3|5483.3|5477.3|5484.3|5478.3|5483.3|5477.3|3
1640200710000|2021-12-22 19:18:30|5481.4|5475.4|5479.4|5473.4|5481.4|5475.4|5479.4|5473.4|2
1640200720000|2021-12-22 19:18:40|5479.8|5473.8|5481.7|5475.7|5482.3|5476.3|5479.3|5473.3|49
1640200730000|2021-12-22 19:18:50|5481.8|5475.8|5481.2|5475.2|5481.8|5475.8|5481.2|5475.2|0
1640200740000|2021-12-22 19:19:00|5481.3|5475.3|5480.7|5474.7|5481.7|5475.7|5480.7|5474.7|2
1640200750000|2021-12-22 19:19:10|5480.8|5474.8|5482.3|5476.3|5482.3|5476.3|5480.7|5474.7|2
1640200770000|2021-12-22 19:19:30|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|6
1640200780000|2021-12-22 19:19:40|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|0
1640200790000|2021-12-22 19:19:50|5485.8|5479.8|5483.8|5477.8|5485.8|5479.8|5483.8|5477.8|2
1640221200000|2021-12-23 01:00:00|5486.5|5480.5|5475.9|5469.9|5486.9|5480.9|5473.4|5467.4|5
1640221210000|2021-12-23 01:00:10|5476|5470|5477.9|5471.9|5480.9|5474.9|5475.5|5469.5|0
1640221220000|2021-12-23 01:00:20|5478|5472|5480.5|5474.5|5481.4|5475.4|5477.4|5471.4|0
1640221230000|2021-12-23 01:00:30|5480.9|5474.9|5486.4|5480.4|5487|5481|5480.9|5474.9|0
1640221240000|2021-12-23 01:00:40|5487.3|5481.3|5489.4|5483.4|5495.4|5487.4|5487.3|5480.4|8
1640221250000|2021-12-23 01:00:50|5489.3|5483.3|5492.9|5486.9|5492.9|5486.9|5487.9|5481.9|9
1640221260000|2021-12-23 01:01:00|5491.6|5485.6|5488.9|5482.9|5492.4|5486.4|5488.9|5482.9|0
1640221270000|2021-12-23 01:01:10|5489|5483|5489.4|5483.4|5492.9|5484.4|5489|5482.9|2
1640221280000|2021-12-23 01:01:20|5489.9|5483.9|5490.5|5484.5|5490.9|5484.9|5489.9|5483.9|0
1640221290000|2021-12-23 01:01:30|5490.9|5484.9|5492.8|5486.8|5494.9|5486.8|5490.4|5484.4|0
1640221300000|2021-12-23 01:01:40|5492.4|5486.4|5490.4|5484.4|5494.9|5486.8|5490.4|5484.3|0
1640221310000|2021-12-23 01:01:50|5490.9|5484.9|5490.4|5484.4|5491.8|5485.8|5490.4|5484.4|0
1640221320000|2021-12-23 01:02:00|5490.9|5484.9|5490.3|5484.3|5490.9|5484.9|5489.9|5483.9|0
1640221330000|2021-12-23 01:02:10|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|0
1640221340000|2021-12-23 01:02:20|5489.4|5483.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|0
1640221370000|2021-12-23 01:02:50|5489.4|5483.4|5489.3|5483.3|5489.9|5483.9|5489.3|5483.3|0
1640221380000|2021-12-23 01:03:00|5489|5483|5488|5482|5489.4|5483.4|5488|5482|0
1640221390000|2021-12-23 01:03:10|5487.5|5481.5|5484.3|5478.3|5487.5|5481.5|5483.9|5477.9|3
1640221400000|2021-12-23 01:03:20|5484.5|5478.5|5482.3|5476.3|5485.4|5479.4|5482.3|5476.3|1
1640221410000|2021-12-23 01:03:30|5482.8|5476.8|5480.8|5474.8|5482.8|5476.8|5480.3|5474.3|0
1640221420000|2021-12-23 01:03:40|5480.4|5474.4|5481.4|5475.4|5481.9|5475.9|5480.4|5474.4|1
1640221430000|2021-12-23 01:03:50|5481.8|5475.8|5481.4|5475.4|5481.8|5475.8|5481.4|5475.4|0
1640221440000|2021-12-23 01:04:00|5481.8|5475.8|5485.4|5479.4|5485.4|5479.4|5481.8|5475.8|2
1640221450000|2021-12-23 01:04:10|5485.8|5479.8|5485.4|5479.4|5485.8|5479.8|5484.4|5478.4|0
1640221460000|2021-12-23 01:04:20|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5483.9|5477.9|0
1640221470000|2021-12-23 01:04:30|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|0
1640221480000|2021-12-23 01:04:40|5485.8|5479.8|5484.4|5478.4|5485.8|5479.8|5484.4|5478.4|0
1640221490000|2021-12-23 01:04:50|5484.5|5478.5|5485.9|5479.9|5485.9|5479.9|5484.5|5478.5|0
1640221500000|2021-12-23 01:05:00|5485.8|5479.8|5484.4|5478.4|5485.8|5479.8|5484.4|5478.4|0
1640221510000|2021-12-23 01:05:10|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5484.3|5478.3|0
1640221520000|2021-12-23 01:05:20|5483.9|5477.9|5485|5479|5485|5479|5483.4|5477.4|0
1640221530000|2021-12-23 01:05:30|5485.4|5479.4|5483.9|5477.9|5485.4|5479.4|5483|5477|0
1640221550000|2021-12-23 01:05:50|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640221560000|2021-12-23 01:06:00|5484.8|5478.8|5485.9|5479.9|5486.3|5480.3|5484.8|5478.8|0
1640221570000|2021-12-23 01:06:10|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640221580000|2021-12-23 01:06:20|5483|5477|5483|5477|5483|5477|5483|5477|0
1640221590000|2021-12-23 01:06:30|5482|5476|5481|5475|5482.5|5476.5|5480.5|5474.5|1
1640221600000|2021-12-23 01:06:40|5481.4|5475.4|5481.4|5475.4|5481.9|5475.9|5481|5475|0
1640221620000|2021-12-23 01:07:00|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1640221630000|2021-12-23 01:07:10|5481.4|5475.4|5476.4|5470.4|5481.4|5475.4|5476.4|5470.4|2
1640221650000|2021-12-23 01:07:30|5475.9|5469.9|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|0
1640221660000|2021-12-23 01:07:40|5477|5471|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|0
1640221670000|2021-12-23 01:07:50|5477.5|5471.5|5480.4|5474.4|5480.9|5474.9|5477.5|5471.5|0
1640221680000|2021-12-23 01:08:00|5480.9|5474.9|5477.4|5471.4|5481.4|5475.4|5477.4|5471.4|0
1640221690000|2021-12-23 01:08:10|5477.3|5471.3|5477.9|5471.9|5477.9|5471.9|5476.9|5470.9|0
1640221700000|2021-12-23 01:08:20|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640221720000|2021-12-23 01:08:40|5478.5|5472.5|5478.9|5472.9|5478.9|5472.9|5478.5|5472.5|0
1640221730000|2021-12-23 01:08:50|5478.8|5472.8|5481.4|5475.4|5481.4|5475.4|5478.8|5472.8|1
1640221740000|2021-12-23 01:09:00|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1640221760000|2021-12-23 01:09:20|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|2
1640221770000|2021-12-23 01:09:30|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1640221780000|2021-12-23 01:09:40|5481|5475|5481.4|5475.4|5481.4|5475.4|5481|5475|0
1640221790000|2021-12-23 01:09:50|5479.4|5473.4|5481.4|5475.4|5481.4|5475.4|5479.4|5473.4|0
1640221800000|2021-12-23 01:10:00|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5480.4|5474.4|0
1640221830000|2021-12-23 01:10:30|5481.8|5475.8|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|0
1640221850000|2021-12-23 01:10:50|5481.3|5475.3|5480.9|5474.9|5481.3|5475.3|5480.9|5474.9|0
1640221860000|2021-12-23 01:11:00|5480.8|5474.8|5481|5475|5481.4|5475.4|5480.4|5474.4|0
1640221870000|2021-12-23 01:11:10|5480.9|5474.9|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|0
1640221880000|2021-12-23 01:11:20|5481.3|5475.3|5480.4|5474.4|5481.3|5475.3|5480.4|5474.4|0
1640221920000|2021-12-23 01:12:00|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5479.9|5473.9|0
1640221930000|2021-12-23 01:12:10|5480.5|5474.5|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640221940000|2021-12-23 01:12:20|5479.9|5473.9|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|0
1640221950000|2021-12-23 01:12:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640221960000|2021-12-23 01:12:40|5480.9|5474.9|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|0
1640221970000|2021-12-23 01:12:50|5481|5475|5480.9|5474.9|5481|5475|5480|5474|0
1640222020000|2021-12-23 01:13:40|5480.8|5474.8|5483.9|5477.9|5483.9|5477.9|5480.8|5474.8|0
1640222030000|2021-12-23 01:13:50|5484.4|5478.4|5484.9|5478.9|5485.3|5479.3|5484.4|5478.4|0
1640222040000|2021-12-23 01:14:00|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640222060000|2021-12-23 01:14:20|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1640222080000|2021-12-23 01:14:40|5484.9|5478.9|5484.4|5478.4|5484.9|5478.9|5484.4|5478.4|0
1640222100000|2021-12-23 01:15:00|5484.8|5478.8|5485.4|5479.4|5486.3|5480.3|5484.4|5478.4|0
1640222110000|2021-12-23 01:15:10|5484.6|5478.6|5485.8|5479.8|5485.8|5479.8|5484.4|5478.4|0
1640222120000|2021-12-23 01:15:20|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.4|5478.4|0
1640222130000|2021-12-23 01:15:30|5484.4|5478.4|5484.4|5478.4|5484.8|5478.8|5484.4|5478.4|0
1640222170000|2021-12-23 01:16:10|5484.9|5478.9|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|0
1640222180000|2021-12-23 01:16:20|5485|5479|5486.4|5480.4|5486.4|5480.4|5485|5479|0
1640222190000|2021-12-23 01:16:30|5486.3|5480.3|5485.9|5479.9|5486.3|5480.3|5485.9|5479.9|0
1640222210000|2021-12-23 01:16:50|5486.4|5480.4|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|0
1640222220000|2021-12-23 01:17:00|5487.9|5481.9|5486.9|5480.9|5487.9|5481.9|5486.9|5480.9|0
1640222230000|2021-12-23 01:17:10|5487.4|5481.4|5488.9|5482.9|5489.4|5483.4|5487.4|5481.4|5
1640222250000|2021-12-23 01:17:30|5489|5483|5489.4|5483.4|5489.4|5483.4|5489|5483|0
1640222260000|2021-12-23 01:17:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640222270000|2021-12-23 01:17:50|5489.5|5483.5|5489.4|5483.4|5489.5|5483.5|5489.4|5483.4|0
1640222280000|2021-12-23 01:18:00|5489.3|5483.3|5488.9|5482.9|5489.3|5483.3|5488.9|5482.9|0
1640222290000|2021-12-23 01:18:10|5488|5482|5488|5482|5488|5482|5488|5482|0
1640222300000|2021-12-23 01:18:20|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|1
1640222310000|2021-12-23 01:18:30|5485|5479|5485|5479|5485|5479|5485|5479|1
1640222320000|2021-12-23 01:18:40|5484.6|5478.6|5484|5478|5484.6|5478.6|5484|5478|1
1640222330000|2021-12-23 01:18:50|5483.9|5477.9|5483.5|5477.5|5483.9|5477.9|5483.5|5477.5|0
1640222340000|2021-12-23 01:19:00|5483.4|5477.4|5480.5|5474.5|5483.4|5477.4|5480.5|5474.5|0
1640222370000|2021-12-23 01:19:30|5480.3|5474.3|5478.4|5472.4|5480.3|5474.3|5478.4|5472.4|1
1640222390000|2021-12-23 01:19:50|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640222400000|2021-12-23 01:20:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640222430000|2021-12-23 01:20:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640222460000|2021-12-23 01:21:00|5478.4|5472.4|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|0
1640222470000|2021-12-23 01:21:10|5478.5|5472.5|5478.9|5472.9|5478.9|5472.9|5478.5|5472.5|0
1640222480000|2021-12-23 01:21:20|5478.8|5472.8|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640222520000|2021-12-23 01:22:00|5478.8|5472.8|5478.9|5472.9|5478.9|5472.9|5478.8|5472.8|0
1640222530000|2021-12-23 01:22:10|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5479.4|5473.4|0
1640222540000|2021-12-23 01:22:20|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640222550000|2021-12-23 01:22:30|5480.9|5474.9|5481.8|5475.8|5481.8|5475.8|5480.9|5474.9|0
1640222570000|2021-12-23 01:22:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1640222580000|2021-12-23 01:23:00|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640222590000|2021-12-23 01:23:10|5480.5|5474.5|5480.9|5474.9|5480.9|5474.9|5480.5|5474.5|0
1640222600000|2021-12-23 01:23:20|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|0
1640222620000|2021-12-23 01:23:40|5480.3|5474.3|5480.4|5474.4|5480.9|5474.9|5480.3|5474.3|0
1640222640000|2021-12-23 01:24:00|5481.3|5475.3|5482.3|5476.3|5482.3|5476.3|5481.3|5475.3|0
1640222660000|2021-12-23 01:24:20|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1640222690000|2021-12-23 01:24:50|5481.3|5475.3|5479.4|5473.4|5481.3|5475.3|5479.4|5473.4|0
1640222700000|2021-12-23 01:25:00|5480.4|5474.4|5480.8|5474.8|5481.3|5475.3|5480.4|5474.4|0
1640222710000|2021-12-23 01:25:10|5480.4|5474.4|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|0
1640222720000|2021-12-23 01:25:20|5480.5|5474.5|5481.4|5475.4|5481.4|5475.4|5480.5|5474.5|0
1640222730000|2021-12-23 01:25:30|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1640222750000|2021-12-23 01:25:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1640222760000|2021-12-23 01:26:00|5482.4|5476.4|5483.9|5477.9|5483.9|5477.9|5482.4|5476.4|1
1640222770000|2021-12-23 01:26:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1640222780000|2021-12-23 01:26:20|5483.3|5477.3|5483.4|5477.4|5483.9|5477.9|5483.3|5477.3|0
1640222800000|2021-12-23 01:26:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1640222810000|2021-12-23 01:26:50|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640222820000|2021-12-23 01:27:00|5484.5|5478.5|5484.9|5478.9|5485.3|5479.3|5484.4|5478.4|0
1640222830000|2021-12-23 01:27:10|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.9|5478.9|0
1640222860000|2021-12-23 01:27:40|5485.1|5479.1|5482.4|5476.4|5485.1|5479.1|5482.4|5476.4|0
1640222880000|2021-12-23 01:28:00|5481.9|5475.9|5480.8|5474.8|5481.9|5475.9|5480.8|5474.8|0
1640222890000|2021-12-23 01:28:10|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1640222900000|2021-12-23 01:28:20|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640222920000|2021-12-23 01:28:40|5477.7|5471.7|5476.8|5470.8|5477.7|5471.7|5476.8|5470.8|3
1640222930000|2021-12-23 01:28:50|5478.9|5472.9|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|1
1640222940000|2021-12-23 01:29:00|5477.9|5471.9|5479.4|5473.4|5479.4|5473.4|5477.9|5471.9|0
1640222960000|2021-12-23 01:29:20|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640222990000|2021-12-23 01:29:50|5478.5|5472.5|5479.4|5473.4|5479.4|5473.4|5478.5|5472.5|0
1640223000000|2021-12-23 01:30:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640223020000|2021-12-23 01:30:20|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640223050000|2021-12-23 01:30:50|5479.8|5473.8|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|1
1640223060000|2021-12-23 01:31:00|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640223080000|2021-12-23 01:31:20|5479.9|5473.9|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|0
1640223090000|2021-12-23 01:31:30|5478.8|5472.8|5477.9|5471.9|5478.8|5472.8|5477.9|5471.9|0
1640223100000|2021-12-23 01:31:40|5476.4|5470.4|5475.4|5469.4|5476.4|5470.4|5475.4|5469.4|1
1640223110000|2021-12-23 01:31:50|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|0
1640223120000|2021-12-23 01:32:00|5475.9|5469.9|5475.9|5469.9|5476.4|5470.4|5475.5|5469.5|33
1640223130000|2021-12-23 01:32:10|5476|5470|5476.9|5470.9|5476.9|5470.9|5476|5470|0
1640223150000|2021-12-23 01:32:30|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640223160000|2021-12-23 01:32:40|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5476.3|5470.3|0
1640223180000|2021-12-23 01:33:00|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1640223200000|2021-12-23 01:33:20|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640223210000|2021-12-23 01:33:30|5479|5473|5479.5|5473.5|5479.8|5473.8|5479|5473|1
1640223220000|2021-12-23 01:33:40|5479.8|5473.8|5479.8|5473.8|5480.1|5474.1|5479.8|5473.8|1
1640223230000|2021-12-23 01:33:50|5479.4|5473.4|5479.8|5473.8|5479.8|5473.8|5479.4|5473.4|0
1640223240000|2021-12-23 01:34:00|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|0
1640223260000|2021-12-23 01:34:20|5478.9|5472.9|5478.4|5472.4|5479.8|5473.8|5478.4|5472.4|0
1640223270000|2021-12-23 01:34:30|5478.3|5472.3|5479.3|5473.3|5479.4|5473.4|5477.4|5471.4|0
1640223280000|2021-12-23 01:34:40|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640223290000|2021-12-23 01:34:50|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1640223300000|2021-12-23 01:35:00|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640223310000|2021-12-23 01:35:10|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640223350000|2021-12-23 01:35:50|5475.9|5469.9|5473.9|5467.9|5475.9|5469.9|5473.9|5467.9|0
1640223360000|2021-12-23 01:36:00|5474|5468|5474|5468|5474|5468|5474|5468|0
1640223410000|2021-12-23 01:36:50|5474.2|5468.2|5475.9|5469.9|5475.9|5469.9|5474.2|5468.2|0
1640223420000|2021-12-23 01:37:00|5475.5|5469.5|5475.4|5469.4|5475.5|5469.5|5475.4|5469.4|0
1640223440000|2021-12-23 01:37:20|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640223460000|2021-12-23 01:37:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640223480000|2021-12-23 01:38:00|5476.8|5470.8|5476.9|5470.9|5476.9|5470.9|5476.8|5470.8|0
1640223490000|2021-12-23 01:38:10|5477|5471|5477.9|5471.9|5477.9|5471.9|5477|5471|0
1640223500000|2021-12-23 01:38:20|5478.3|5472.3|5477.4|5471.4|5478.3|5472.3|5477.4|5471.4|0
1640223540000|2021-12-23 01:39:00|5477.8|5471.8|5480.3|5474.3|5480.3|5474.3|5477.8|5471.8|0
1640223550000|2021-12-23 01:39:10|5480.4|5474.4|5480.8|5474.8|5480.8|5474.8|5480.4|5474.4|0
1640223560000|2021-12-23 01:39:20|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640223570000|2021-12-23 01:39:30|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1640223580000|2021-12-23 01:39:40|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640223590000|2021-12-23 01:39:50|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1640223600000|2021-12-23 01:40:00|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640223610000|2021-12-23 01:40:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1640223620000|2021-12-23 01:40:20|5481.9|5475.9|5479.9|5473.9|5481.9|5475.9|5479.9|5473.9|2
1640223640000|2021-12-23 01:40:40|5479.8|5473.8|5476.9|5470.9|5479.8|5473.8|5476.5|5470.5|3
1640223720000|2021-12-23 01:42:00|5477|5471|5476|5470|5477.4|5471.4|5474.5|5468.5|0
1640223780000|2021-12-23 01:43:00|5476.4|5470.4|5478.9|5472.9|5478.9|5472.9|5476.4|5470.4|0
1640223810000|2021-12-23 01:43:30|5478.5|5472.5|5478.9|5472.9|5478.9|5472.9|5478.5|5472.5|0
1640223830000|2021-12-23 01:43:50|5479.4|5473.4|5479.3|5473.3|5479.4|5473.4|5479.3|5473.3|0
1640223840000|2021-12-23 01:44:00|5478.9|5472.9|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|0
1640223850000|2021-12-23 01:44:10|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640223860000|2021-12-23 01:44:20|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.5|5473.5|0
1640223880000|2021-12-23 01:44:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640223890000|2021-12-23 01:44:50|5479.5|5473.5|5479.4|5473.4|5479.8|5473.8|5479.4|5473.4|0
1640223900000|2021-12-23 01:45:00|5479.8|5473.8|5479.8|5473.8|5479.9|5473.9|5479.8|5473.8|0
1640223910000|2021-12-23 01:45:10|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5480.4|5474.4|0
1640223920000|2021-12-23 01:45:20|5481.3|5475.3|5480.3|5474.3|5481.9|5475.9|5480.3|5474.3|0
1640223930000|2021-12-23 01:45:30|5479.9|5473.9|5480.4|5474.4|5480.8|5474.8|5479.9|5473.9|0
1640223940000|2021-12-23 01:45:40|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640223950000|2021-12-23 01:45:50|5480.5|5474.5|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640223960000|2021-12-23 01:46:00|5480.5|5474.5|5482.4|5476.4|5482.4|5476.4|5480.4|5474.4|0
1640224000000|2021-12-23 01:46:40|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640224020000|2021-12-23 01:47:00|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.4|5473.4|0
1640224040000|2021-12-23 01:47:20|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640224050000|2021-12-23 01:47:30|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640224070000|2021-12-23 01:47:50|5478.5|5472.5|5478.9|5472.9|5478.9|5472.9|5478.5|5472.5|0
1640224080000|2021-12-23 01:48:00|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1640224100000|2021-12-23 01:48:20|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5479.4|5473.4|0
1640224110000|2021-12-23 01:48:30|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640224130000|2021-12-23 01:48:50|5479.8|5473.8|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|0
1640224140000|2021-12-23 01:49:00|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5479.4|5473.4|0
1640224150000|2021-12-23 01:49:10|5479.4|5473.4|5480.3|5474.3|5480.3|5474.3|5479.4|5473.4|0
1640224160000|2021-12-23 01:49:20|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640224170000|2021-12-23 01:49:30|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1640224180000|2021-12-23 01:49:40|5480.9|5474.9|5480.8|5474.8|5480.9|5474.9|5480.8|5474.8|0
1640224200000|2021-12-23 01:50:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|1
1640224210000|2021-12-23 01:50:10|5481|5475|5480.5|5474.5|5481.4|5475.4|5480.5|5474.5|0
1640224230000|2021-12-23 01:50:30|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640224340000|2021-12-23 01:52:20|5480.5|5474.5|5481.4|5475.4|5481.4|5475.4|5480.5|5474.5|0
1640224370000|2021-12-23 01:52:50|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1640224440000|2021-12-23 01:54:00|5481.8|5475.8|5481.9|5475.9|5481.9|5475.9|5481|5475|0
1640224450000|2021-12-23 01:54:10|5482.4|5476.4|5481.9|5475.9|5482.4|5476.4|5481.4|5475.4|0
1640224520000|2021-12-23 01:55:20|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640224550000|2021-12-23 01:55:50|5481.3|5475.3|5481.4|5475.4|5481.4|5475.4|5481.3|5475.3|0
1640224560000|2021-12-23 01:56:00|5481.3|5475.3|5481.4|5475.4|5481.4|5475.4|5481.3|5475.3|0
1640224580000|2021-12-23 01:56:20|5481.3|5475.3|5479.9|5473.9|5481.3|5475.3|5479.9|5473.9|0
1640224600000|2021-12-23 01:56:40|5480|5474|5480.4|5474.4|5480.5|5474.5|5480|5474|0
1640224620000|2021-12-23 01:57:00|5480.5|5474.5|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1640224660000|2021-12-23 01:57:40|5481.4|5475.4|5480.9|5474.9|5481.8|5475.8|5480.9|5474.9|0
1640224680000|2021-12-23 01:58:00|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1640224690000|2021-12-23 01:58:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640224740000|2021-12-23 01:59:00|5480.5|5474.5|5480.9|5474.9|5480.9|5474.9|5480.5|5474.5|0
1640224750000|2021-12-23 01:59:10|5481|5475|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|0
1640224810000|2021-12-23 02:00:10|5480.5|5474.5|5479.5|5473.5|5480.5|5474.5|5479|5473|1
1640224860000|2021-12-23 02:01:00|5479.1|5473.1|5479.5|5473.5|5479.5|5473.5|5479|5473|0
1640224870000|2021-12-23 02:01:10|5479.1|5473.1|5477.4|5471.4|5479.1|5473.1|5476.5|5470.5|3
1640224880000|2021-12-23 02:01:20|5478.3|5472.3|5476.9|5470.9|5478.3|5472.3|5476.9|5470.9|1
1640224890000|2021-12-23 02:01:30|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|0
1640224920000|2021-12-23 02:02:00|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640224950000|2021-12-23 02:02:30|5476.3|5470.3|5476.9|5470.9|5476.9|5470.9|5475.6|5469.6|0
1640224980000|2021-12-23 02:03:00|5477.1|5471.1|5478.3|5472.3|5478.3|5472.3|5477.1|5471.1|0
1640224990000|2021-12-23 02:03:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640225020000|2021-12-23 02:03:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1640225030000|2021-12-23 02:03:50|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640225040000|2021-12-23 02:04:00|5478.3|5472.3|5477.9|5471.9|5478.3|5472.3|5477.9|5471.9|0
1640225060000|2021-12-23 02:04:20|5476.5|5470.5|5477.4|5471.4|5477.4|5471.4|5476.4|5470.4|0
1640225070000|2021-12-23 02:04:30|5476.5|5470.5|5476.4|5470.4|5476.5|5470.5|5476.4|5470.4|0
1640225080000|2021-12-23 02:04:40|5477.3|5471.3|5477.4|5471.4|5477.4|5471.4|5477.3|5471.3|0
1640225100000|2021-12-23 02:05:00|5477.5|5471.5|5477.4|5471.4|5477.5|5471.5|5476.9|5470.9|0
1640225140000|2021-12-23 02:05:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640225150000|2021-12-23 02:05:50|5477.4|5471.4|5477.8|5471.8|5478.3|5472.3|5477.4|5471.4|0
1640225160000|2021-12-23 02:06:00|5478.3|5472.3|5477.8|5471.8|5478.3|5472.3|5477.8|5471.8|0
1640225170000|2021-12-23 02:06:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640225180000|2021-12-23 02:06:20|5477.8|5471.8|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1640225190000|2021-12-23 02:06:30|5477.8|5471.8|5476.9|5470.9|5477.8|5471.8|5476.5|5470.5|0
1640225220000|2021-12-23 02:07:00|5477.3|5471.3|5476.9|5470.9|5477.3|5471.3|5476.9|5470.9|0
1640225240000|2021-12-23 02:07:20|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1640225300000|2021-12-23 02:08:20|5477.3|5471.3|5477.8|5471.8|5477.9|5471.9|5477.3|5471.3|0
1640225310000|2021-12-23 02:08:30|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640225350000|2021-12-23 02:09:10|5477.5|5471.5|5477.4|5471.4|5477.5|5471.5|5477.4|5471.4|0
1640225380000|2021-12-23 02:09:40|5478.3|5472.3|5478.4|5472.4|5478.4|5472.4|5478.3|5472.3|0
1640225400000|2021-12-23 02:10:00|5479.8|5473.8|5480.3|5474.3|5480.8|5474.8|5478.8|5472.8|0
1640225420000|2021-12-23 02:10:20|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640225430000|2021-12-23 02:10:30|5480.4|5474.4|5480.8|5474.8|5480.8|5474.8|5480.4|5474.4|0
1640225440000|2021-12-23 02:10:40|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1640225450000|2021-12-23 02:10:50|5480.5|5474.5|5480.3|5474.3|5481.3|5475.3|5480.3|5474.3|0
1640225460000|2021-12-23 02:11:00|5479.9|5473.9|5479.9|5473.9|5480.3|5474.3|5479.9|5473.9|0
1640225470000|2021-12-23 02:11:10|5479.5|5473.5|5479.9|5473.9|5480.3|5474.3|5479.5|5473.5|0
1640225480000|2021-12-23 02:11:20|5480.3|5474.3|5479.5|5473.5|5480.3|5474.3|5479.5|5473.5|0
1640225490000|2021-12-23 02:11:30|5479.9|5473.9|5479.5|5473.5|5479.9|5473.9|5479.5|5473.5|0
1640225510000|2021-12-23 02:11:50|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.5|5473.5|0
1640225520000|2021-12-23 02:12:00|5480.3|5474.3|5480.3|5474.3|5480.4|5474.4|5479.9|5473.9|0
1640225530000|2021-12-23 02:12:10|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.3|5474.3|0
1640225540000|2021-12-23 02:12:20|5480|5474|5479.9|5473.9|5480|5474|5479.9|5473.9|0
1640225550000|2021-12-23 02:12:30|5480.3|5474.3|5479.9|5473.9|5480.3|5474.3|5479.5|5473.5|0
1640225560000|2021-12-23 02:12:40|5479.5|5473.5|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640225580000|2021-12-23 02:13:00|5479.8|5473.8|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640225590000|2021-12-23 02:13:10|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640225610000|2021-12-23 02:13:30|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1640225620000|2021-12-23 02:13:40|5480.9|5474.9|5480.3|5474.3|5480.9|5474.9|5479.4|5473.4|0
1640225630000|2021-12-23 02:13:50|5480.4|5474.4|5480.3|5474.3|5480.4|5474.4|5480.3|5474.3|0
1640225660000|2021-12-23 02:14:20|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640225670000|2021-12-23 02:14:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1640225680000|2021-12-23 02:14:40|5481.3|5475.3|5480.9|5474.9|5481.3|5475.3|5480.9|5474.9|0
1640225690000|2021-12-23 02:14:50|5480.5|5474.5|5480.5|5474.5|5480.9|5474.9|5480.5|5474.5|0
1640225880000|2021-12-23 02:18:00|5480.3|5474.3|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640225890000|2021-12-23 02:18:10|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640225910000|2021-12-23 02:18:30|5480.3|5474.3|5479.9|5473.9|5480.3|5474.3|5479.9|5473.9|0
1640225920000|2021-12-23 02:18:40|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640225930000|2021-12-23 02:18:50|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640225940000|2021-12-23 02:19:00|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640225950000|2021-12-23 02:19:10|5479.5|5473.5|5479.5|5473.5|5479.9|5473.9|5479.5|5473.5|0
1640225970000|2021-12-23 02:19:30|5479.4|5473.4|5479.5|5473.5|5479.5|5473.5|5479.1|5473.1|0
1640225980000|2021-12-23 02:19:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640225990000|2021-12-23 02:19:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1640226010000|2021-12-23 02:20:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640226030000|2021-12-23 02:20:30|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|0
1640226060000|2021-12-23 02:21:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640226070000|2021-12-23 02:21:10|5480.8|5474.8|5479.9|5473.9|5480.8|5474.8|5479.4|5473.4|0
1640226080000|2021-12-23 02:21:20|5479.8|5473.8|5480.4|5474.4|5480.4|5474.4|5479.8|5473.8|0
1640226100000|2021-12-23 02:21:40|5479.4|5473.4|5479.4|5473.4|5479.5|5473.5|5478.9|5472.9|0
1640226110000|2021-12-23 02:21:50|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640226310000|2021-12-23 02:25:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640226360000|2021-12-23 02:26:00|5481.4|5475.4|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|0
1640226400000|2021-12-23 02:26:40|5481.4|5475.4|5481.8|5475.8|5481.8|5475.8|5481.4|5475.4|0
1640226420000|2021-12-23 02:27:00|5481.4|5475.4|5481.3|5475.3|5481.4|5475.4|5481.3|5475.3|1
1640226440000|2021-12-23 02:27:20|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640226570000|2021-12-23 02:29:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1640226600000|2021-12-23 02:30:00|5480.4|5474.4|5481.3|5475.3|5481.3|5475.3|5480.4|5474.4|0
1640226610000|2021-12-23 02:30:10|5480.4|5474.4|5480.3|5474.3|5480.4|5474.4|5479.4|5473.4|0
1640226630000|2021-12-23 02:30:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1640226640000|2021-12-23 02:30:40|5480.5|5474.5|5480.4|5474.4|5480.5|5474.5|5480.4|5474.4|0
1640226650000|2021-12-23 02:30:50|5480.3|5474.3|5480.4|5474.4|5480.4|5474.4|5480.3|5474.3|0
1640226660000|2021-12-23 02:31:00|5480.3|5474.3|5479.5|5473.5|5480.3|5474.3|5479.5|5473.5|0
1640226670000|2021-12-23 02:31:10|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|0
1640226680000|2021-12-23 02:31:20|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640226700000|2021-12-23 02:31:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640226710000|2021-12-23 02:31:50|5480.3|5474.3|5480.8|5474.8|5481.4|5475.4|5480.3|5474.3|0
1640226720000|2021-12-23 02:32:00|5480.4|5474.4|5478.9|5472.9|5480.9|5474.9|5478.5|5472.5|0
1640226730000|2021-12-23 02:32:10|5478.5|5472.5|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|0
1640226740000|2021-12-23 02:32:20|5478|5472|5478|5472|5478|5472|5478|5472|0
1640226760000|2021-12-23 02:32:40|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640226780000|2021-12-23 02:33:00|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|0
1640226790000|2021-12-23 02:33:10|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|0
1640226810000|2021-12-23 02:33:30|5477.4|5471.4|5476.9|5470.9|5477.8|5471.8|5476.9|5470.9|1
1640226830000|2021-12-23 02:33:50|5477.4|5471.4|5478.3|5472.3|5478.8|5472.8|5477.4|5471.4|0
1640226840000|2021-12-23 02:34:00|5478.4|5472.4|5478.3|5472.3|5478.4|5472.4|5478.3|5472.3|0
1640226850000|2021-12-23 02:34:10|5477.9|5471.9|5476.4|5470.4|5477.9|5471.9|5476.4|5470.4|0
1640226860000|2021-12-23 02:34:20|5476.8|5470.8|5477.8|5471.8|5477.8|5471.8|5476.8|5470.8|0
1640226870000|2021-12-23 02:34:30|5477.3|5471.3|5478.3|5472.3|5478.3|5472.3|5477.3|5471.3|0
1640226890000|2021-12-23 02:34:50|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640226910000|2021-12-23 02:35:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640226920000|2021-12-23 02:35:20|5479.5|5473.5|5479.4|5473.4|5479.8|5473.8|5479.4|5473.4|0
1640226930000|2021-12-23 02:35:30|5479.8|5473.8|5478.4|5472.4|5479.8|5473.8|5478.4|5472.4|0
1640226940000|2021-12-23 02:35:40|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640226950000|2021-12-23 02:35:50|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640226960000|2021-12-23 02:36:00|5477.8|5471.8|5477.5|5471.5|5477.9|5471.9|5477.4|5471.4|0
1640226970000|2021-12-23 02:36:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640226980000|2021-12-23 02:36:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640226990000|2021-12-23 02:36:30|5478.5|5472.5|5479.4|5473.4|5479.4|5473.4|5478.5|5472.5|0
1640227000000|2021-12-23 02:36:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640227010000|2021-12-23 02:36:50|5479.4|5473.4|5479.8|5473.8|5479.8|5473.8|5479.4|5473.4|0
1640227020000|2021-12-23 02:37:00|5480.3|5474.3|5479.8|5473.8|5480.3|5474.3|5479.8|5473.8|0
1640227030000|2021-12-23 02:37:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1640227080000|2021-12-23 02:38:00|5480.9|5474.9|5479.5|5473.5|5480.9|5474.9|5479.5|5473.5|0
1640227090000|2021-12-23 02:38:10|5479.4|5473.4|5479.5|5473.5|5479.5|5473.5|5479.4|5473.4|0
1640227100000|2021-12-23 02:38:20|5480.4|5474.4|5475.6|5469.6|5480.4|5474.4|5475.5|5469.5|0
1640227110000|2021-12-23 02:38:30|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640227130000|2021-12-23 02:38:50|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640227140000|2021-12-23 02:39:00|5476.9|5470.9|5476.4|5470.4|5477.4|5471.4|5476.4|5470.4|0
1640227150000|2021-12-23 02:39:10|5476.5|5470.5|5477.4|5471.4|5477.9|5471.9|5476.5|5470.5|0
1640227160000|2021-12-23 02:39:20|5477.9|5471.9|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|0
1640227210000|2021-12-23 02:40:10|5478.3|5472.3|5478.4|5472.4|5478.4|5472.4|5478.3|5472.3|25
1640227250000|2021-12-23 02:40:50|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640227260000|2021-12-23 02:41:00|5478.3|5472.3|5478.4|5472.4|5478.4|5472.4|5477.4|5471.4|0
1640227270000|2021-12-23 02:41:10|5478|5472|5478|5472|5478|5472|5478|5472|0
1640227280000|2021-12-23 02:41:20|5477.5|5471.5|5475.5|5469.5|5478.4|5472.4|5475.5|5469.5|1
1640227290000|2021-12-23 02:41:30|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640227310000|2021-12-23 02:41:50|5475.3|5469.3|5474.9|5468.9|5475.3|5469.3|5474.9|5468.9|0
1640227320000|2021-12-23 02:42:00|5475|5469|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|0
1640227330000|2021-12-23 02:42:10|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640227340000|2021-12-23 02:42:20|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1640227370000|2021-12-23 02:42:50|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640227380000|2021-12-23 02:43:00|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640227390000|2021-12-23 02:43:10|5474.8|5468.8|5474.4|5468.4|5474.8|5468.8|5473.9|5467.9|0
1640227440000|2021-12-23 02:44:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640227470000|2021-12-23 02:44:30|5473.8|5467.8|5473.9|5467.9|5473.9|5467.9|5473.8|5467.8|0
1640227480000|2021-12-23 02:44:40|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640227500000|2021-12-23 02:45:00|5474.3|5468.3|5473.9|5467.9|5474.3|5468.3|5473.9|5467.9|0
1640227510000|2021-12-23 02:45:10|5473.3|5467.3|5470.5|5464.5|5473.3|5467.3|5470.5|5464.5|0
1640227520000|2021-12-23 02:45:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640227540000|2021-12-23 02:45:40|5470.8|5464.8|5470|5464|5470.8|5464.8|5470|5464|0
1640227560000|2021-12-23 02:46:00|5471.4|5465.4|5470.5|5464.5|5471.4|5465.4|5470.5|5464.5|0
1640227570000|2021-12-23 02:46:10|5470|5464|5470|5464|5470|5464|5470|5464|0
1640227580000|2021-12-23 02:46:20|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1640227590000|2021-12-23 02:46:30|5470|5464|5471|5465|5471|5465|5470|5464|0
1640227610000|2021-12-23 02:46:50|5471.1|5465.1|5471.9|5465.9|5471.9|5465.9|5471.1|5465.1|0
1640227620000|2021-12-23 02:47:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640227630000|2021-12-23 02:47:10|5470|5464|5470|5464|5470|5464|5470|5464|0
1640227640000|2021-12-23 02:47:20|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1640227650000|2021-12-23 02:47:30|5471.5|5465.5|5471.4|5465.4|5471.5|5465.5|5471.4|5465.4|0
1640227660000|2021-12-23 02:47:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|0
1640227670000|2021-12-23 02:47:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640227700000|2021-12-23 02:48:20|5471.3|5465.3|5470.9|5464.9|5471.3|5465.3|5470.9|5464.9|0
1640227710000|2021-12-23 02:48:30|5471.4|5465.4|5472.4|5466.4|5472.4|5466.4|5471.4|5465.4|0
1640227730000|2021-12-23 02:48:50|5472.5|5466.5|5473.9|5467.9|5473.9|5467.9|5472.5|5466.5|0
1640227740000|2021-12-23 02:49:00|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640227770000|2021-12-23 02:49:30|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640227810000|2021-12-23 02:50:10|5476.3|5470.3|5476.4|5470.4|5476.4|5470.4|5476.3|5470.3|0
1640227820000|2021-12-23 02:50:20|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640227830000|2021-12-23 02:50:30|5476.9|5470.9|5478.5|5472.5|5478.5|5472.5|5476.9|5470.9|0
1640227840000|2021-12-23 02:50:40|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1640227850000|2021-12-23 02:50:50|5479.2|5473.2|5478.4|5472.4|5479.2|5473.2|5478.4|5472.4|0
1640227880000|2021-12-23 02:51:20|5478.3|5472.3|5478.8|5472.8|5478.8|5472.8|5477.9|5471.9|0
1640227900000|2021-12-23 02:51:40|5479.4|5473.4|5479.4|5473.4|5480.3|5474.3|5479.4|5473.4|0
1640227920000|2021-12-23 02:52:00|5479.8|5473.8|5477|5471|5479.8|5473.8|5477|5471|0
1640227940000|2021-12-23 02:52:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640227950000|2021-12-23 02:52:30|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1640227960000|2021-12-23 02:52:40|5476.4|5470.4|5473.4|5467.4|5476.4|5470.4|5473.4|5467.4|1
1640227970000|2021-12-23 02:52:50|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|0
1640227980000|2021-12-23 02:53:00|5471.9|5465.9|5473.4|5467.4|5473.4|5467.4|5471.9|5465.9|0
1640227990000|2021-12-23 02:53:10|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640228000000|2021-12-23 02:53:20|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1640228010000|2021-12-23 02:53:30|5473.9|5467.9|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|0
1640228020000|2021-12-23 02:53:40|5474.8|5468.8|5474.9|5468.9|5474.9|5468.9|5474.8|5468.8|0
1640228040000|2021-12-23 02:54:00|5475.3|5469.3|5475.9|5469.9|5476.3|5470.3|5475.3|5469.3|0
1640228050000|2021-12-23 02:54:10|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1640228090000|2021-12-23 02:54:50|5476.8|5470.8|5476.3|5470.3|5476.8|5470.8|5476.3|5470.3|1
1640228100000|2021-12-23 02:55:00|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640228120000|2021-12-23 02:55:20|5477.3|5471.3|5476.9|5470.9|5477.3|5471.3|5476.9|5470.9|0
1640228130000|2021-12-23 02:55:30|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640228150000|2021-12-23 02:55:50|5476.8|5470.8|5476.4|5470.4|5476.8|5470.8|5476.4|5470.4|0
1640228160000|2021-12-23 02:56:00|5475.4|5469.4|5477.3|5471.3|5477.3|5471.3|5475.4|5469.4|0
1640228170000|2021-12-23 02:56:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1640228180000|2021-12-23 02:56:20|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640228210000|2021-12-23 02:56:50|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640228220000|2021-12-23 02:57:00|5475.4|5469.4|5476.4|5470.4|5476.4|5470.4|5475.4|5469.4|0
1640228270000|2021-12-23 02:57:50|5476.5|5470.5|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|0
1640228280000|2021-12-23 02:58:00|5475.8|5469.8|5476.9|5470.9|5476.9|5470.9|5475.4|5469.4|0
1640228300000|2021-12-23 02:58:20|5477.4|5471.4|5476.4|5470.4|5477.4|5471.4|5476.4|5470.4|0
1640228310000|2021-12-23 02:58:30|5475.4|5469.4|5475.5|5469.5|5475.9|5469.9|5475.4|5469.4|0
1640228320000|2021-12-23 02:58:40|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640228330000|2021-12-23 02:58:50|5476.4|5470.4|5475.9|5469.9|5476.4|5470.4|5475.9|5469.9|0
1640228340000|2021-12-23 02:59:00|5475.8|5469.8|5475.5|5469.5|5475.9|5469.9|5475.5|5469.5|0
1640228350000|2021-12-23 02:59:10|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640228370000|2021-12-23 02:59:30|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640228390000|2021-12-23 02:59:50|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640228400000|2021-12-23 03:00:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1640228420000|2021-12-23 03:00:20|5476.4|5470.4|5475.4|5469.4|5476.4|5470.4|5474.4|5468.4|0
1640228430000|2021-12-23 03:00:30|5474.4|5468.4|5473.4|5467.4|5474.4|5468.4|5473.4|5467.4|1
1640228440000|2021-12-23 03:00:40|5473.3|5467.3|5472.4|5466.4|5473.4|5467.4|5472.4|5466.4|0
1640228450000|2021-12-23 03:00:50|5472.3|5466.3|5472.4|5466.4|5472.4|5466.4|5472.3|5466.3|0
1640228460000|2021-12-23 03:01:00|5473.4|5467.4|5471.4|5465.4|5473.4|5467.4|5471.4|5465.4|0
1640228470000|2021-12-23 03:01:10|5471|5465|5471.4|5465.4|5471.4|5465.4|5471|5465|0
1640228480000|2021-12-23 03:01:20|5471|5465|5471.4|5465.4|5471.4|5465.4|5470.5|5464.5|0
1640228510000|2021-12-23 03:01:50|5471.8|5465.8|5471.8|5465.8|5472.3|5466.3|5471.5|5465.5|0
1640228520000|2021-12-23 03:02:00|5472.3|5466.3|5471|5465|5472.3|5466.3|5469.5|5463.5|0
1640228550000|2021-12-23 03:02:30|5471.4|5465.4|5472.3|5466.3|5472.3|5466.3|5471.4|5465.4|0
1640228560000|2021-12-23 03:02:40|5472.5|5466.5|5472.4|5466.4|5472.5|5466.5|5472.4|5466.4|2
1640228570000|2021-12-23 03:02:50|5472.9|5466.9|5472.5|5466.5|5473.3|5467.3|5472.5|5466.5|0
1640228580000|2021-12-23 03:03:00|5472.9|5466.9|5471.5|5465.5|5473.5|5467.5|5470.8|5464.8|6
1640228590000|2021-12-23 03:03:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640228630000|2021-12-23 03:03:50|5472.4|5466.4|5471.5|5465.5|5472.4|5466.4|5471.5|5465.5|0
1640228640000|2021-12-23 03:04:00|5471.9|5465.9|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1640228650000|2021-12-23 03:04:10|5471.8|5465.8|5471.4|5465.4|5471.8|5465.8|5471.4|5465.4|0
1640228660000|2021-12-23 03:04:20|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640228740000|2021-12-23 03:05:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640228770000|2021-12-23 03:06:10|5472.3|5466.3|5471.9|5465.9|5472.3|5466.3|5471.9|5465.9|0
1640228780000|2021-12-23 03:06:20|5471.4|5465.4|5471.8|5465.8|5471.9|5465.9|5471.4|5465.4|0
1640228790000|2021-12-23 03:06:30|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640228800000|2021-12-23 03:06:40|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640228940000|2021-12-23 03:09:00|5471.8|5465.8|5471.4|5465.4|5471.8|5465.8|5471.4|5465.4|3
1640228960000|2021-12-23 03:09:20|5471.3|5465.3|5470.4|5464.4|5471.3|5465.3|5470.4|5464.4|0
1640228970000|2021-12-23 03:09:30|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|0
1640228980000|2021-12-23 03:09:40|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640229000000|2021-12-23 03:10:00|5471|5465|5471.4|5465.4|5471.4|5465.4|5471|5465|0
1640229010000|2021-12-23 03:10:10|5471.3|5465.3|5471|5465|5471.3|5465.3|5471|5465|0
1640229030000|2021-12-23 03:10:30|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|0
1640229040000|2021-12-23 03:10:40|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640229050000|2021-12-23 03:10:50|5471|5465|5471.4|5465.4|5471.4|5465.4|5471|5465|0
1640229060000|2021-12-23 03:11:00|5471.9|5465.9|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|0
1640229070000|2021-12-23 03:11:10|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1640229080000|2021-12-23 03:11:20|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|0
1640229090000|2021-12-23 03:11:30|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1640229120000|2021-12-23 03:12:00|5473.1|5467.1|5473.3|5467.3|5473.3|5467.3|5472.9|5466.9|0
1640229130000|2021-12-23 03:12:10|5472.9|5466.9|5475.4|5469.4|5475.4|5469.4|5472.9|5466.9|2
1640229140000|2021-12-23 03:12:20|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640229150000|2021-12-23 03:12:30|5476|5470|5475.9|5469.9|5476.4|5470.4|5475.9|5469.9|0
1640229160000|2021-12-23 03:12:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640229190000|2021-12-23 03:13:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640229220000|2021-12-23 03:13:40|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640229230000|2021-12-23 03:13:50|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640229250000|2021-12-23 03:14:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1640229260000|2021-12-23 03:14:20|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|0
1640229290000|2021-12-23 03:14:50|5477|5471|5477.8|5471.8|5477.8|5471.8|5477|5471|1
1640229320000|2021-12-23 03:15:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1640229340000|2021-12-23 03:15:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640229350000|2021-12-23 03:15:50|5477.8|5471.8|5477.4|5471.4|5477.8|5471.8|5477.4|5471.4|0
1640229360000|2021-12-23 03:16:00|5477.3|5471.3|5475.9|5469.9|5477.3|5471.3|5475.9|5469.9|0
1640229370000|2021-12-23 03:16:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640229390000|2021-12-23 03:16:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640229410000|2021-12-23 03:16:50|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1640229420000|2021-12-23 03:17:00|5472.5|5466.5|5474|5468|5474|5468|5472.5|5466.5|1
1640229450000|2021-12-23 03:17:30|5473.5|5467.5|5473|5467|5473.5|5467.5|5473|5467|0
1640229460000|2021-12-23 03:17:40|5472.5|5466.5|5472.4|5466.4|5472.5|5466.5|5472.4|5466.4|3
1640229480000|2021-12-23 03:18:00|5472.3|5466.3|5470.4|5464.4|5472.3|5466.3|5470.4|5464.4|0
1640229490000|2021-12-23 03:18:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640229620000|2021-12-23 03:20:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640229630000|2021-12-23 03:20:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640229640000|2021-12-23 03:20:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640229660000|2021-12-23 03:21:00|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1640229670000|2021-12-23 03:21:10|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|0
1640229710000|2021-12-23 03:21:50|5471.9|5465.9|5471.4|5465.4|5471.9|5465.9|5471.4|5465.4|0
1640229730000|2021-12-23 03:22:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640229750000|2021-12-23 03:22:30|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640229770000|2021-12-23 03:22:50|5471.6|5465.6|5471.4|5465.4|5471.6|5465.6|5471.4|5465.4|0
1640229810000|2021-12-23 03:23:30|5471.5|5465.5|5471.9|5465.9|5471.9|5465.9|5471.5|5465.5|0
1640229820000|2021-12-23 03:23:40|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640229840000|2021-12-23 03:24:00|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|0
1640229870000|2021-12-23 03:24:30|5471.5|5465.5|5472.4|5466.4|5472.4|5466.4|5471.5|5465.5|0
1640229880000|2021-12-23 03:24:40|5471.4|5465.4|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|0
1640229970000|2021-12-23 03:26:10|5471.8|5465.8|5471.4|5465.4|5471.8|5465.8|5471.4|5465.4|0
1640229990000|2021-12-23 03:26:30|5471.9|5465.9|5471.4|5465.4|5471.9|5465.9|5471.4|5465.4|0
1640230030000|2021-12-23 03:27:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640230050000|2021-12-23 03:27:30|5472|5466|5472.9|5466.9|5472.9|5466.9|5472|5466|0
1640230060000|2021-12-23 03:27:40|5473|5467|5472.9|5466.9|5473|5467|5472.9|5466.9|0
1640230080000|2021-12-23 03:28:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640230110000|2021-12-23 03:28:30|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640230130000|2021-12-23 03:28:50|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640230140000|2021-12-23 03:29:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640230150000|2021-12-23 03:29:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640230170000|2021-12-23 03:29:30|5473.3|5467.3|5472.9|5466.9|5473.3|5467.3|5472.9|5466.9|0
1640230190000|2021-12-23 03:29:50|5473|5467|5473.4|5467.4|5473.4|5467.4|5473|5467|0
1640230200000|2021-12-23 03:30:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640230210000|2021-12-23 03:30:10|5473|5467|5473.1|5467.1|5473.1|5467.1|5473|5467|0
1640230220000|2021-12-23 03:30:20|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|0
1640230260000|2021-12-23 03:31:00|5474|5468|5474.4|5468.4|5474.4|5468.4|5474|5468|0
1640230290000|2021-12-23 03:31:30|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|0
1640230300000|2021-12-23 03:31:40|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640230310000|2021-12-23 03:31:50|5474|5468|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1640230320000|2021-12-23 03:32:00|5473.8|5467.8|5473.9|5467.9|5474|5468|5473.8|5467.8|0
1640230330000|2021-12-23 03:32:10|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|0
1640230410000|2021-12-23 03:33:30|5473.4|5467.4|5473|5467|5473.4|5467.4|5473|5467|0
1640230420000|2021-12-23 03:33:40|5474|5468|5474|5468|5474|5468|5474|5468|0
1640230430000|2021-12-23 03:33:50|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|0
1640230440000|2021-12-23 03:34:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640230450000|2021-12-23 03:34:10|5473|5467|5474.4|5468.4|5474.4|5468.4|5473|5467|0
1640230470000|2021-12-23 03:34:30|5474.7|5468.7|5476.9|5470.9|5476.9|5470.9|5474.7|5468.7|0
1640230480000|2021-12-23 03:34:40|5478.3|5472.3|5476.4|5470.4|5478.3|5472.3|5476.4|5470.4|2
1640230490000|2021-12-23 03:34:50|5475.9|5469.9|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|0
1640230500000|2021-12-23 03:35:00|5477.3|5471.3|5477.8|5471.8|5477.8|5471.8|5477.3|5471.3|0
1640230530000|2021-12-23 03:35:30|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|2
1640230600000|2021-12-23 03:36:40|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1640230610000|2021-12-23 03:36:50|5477.3|5471.3|5477.8|5471.8|5477.8|5471.8|5477.3|5471.3|0
1640230640000|2021-12-23 03:37:20|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640230650000|2021-12-23 03:37:30|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640230890000|2021-12-23 03:41:30|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640231120000|2021-12-23 03:45:20|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640231140000|2021-12-23 03:45:40|5476.9|5470.9|5477.3|5471.3|5477.3|5471.3|5476.9|5470.9|0
1640231250000|2021-12-23 03:47:30|5476.9|5470.9|5476.8|5470.8|5476.9|5470.9|5476.8|5470.8|0
1640231340000|2021-12-23 03:49:00|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1640231440000|2021-12-23 03:50:40|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|1
1640231460000|2021-12-23 03:51:00|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|2
1640231470000|2021-12-23 03:51:10|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1640231480000|2021-12-23 03:51:20|5478.4|5472.4|5478.8|5472.8|5478.8|5472.8|5478.4|5472.4|0
1640231540000|2021-12-23 03:52:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1640231700000|2021-12-23 03:55:00|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640231760000|2021-12-23 03:56:00|5478.3|5472.3|5479.9|5473.9|5479.9|5473.9|5478.3|5472.3|1
1640231770000|2021-12-23 03:56:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1640231850000|2021-12-23 03:57:30|5480.7|5474.7|5481.9|5475.9|5481.9|5475.9|5480.7|5474.7|0
1640232060000|2021-12-23 04:01:00|5482|5476|5481.9|5475.9|5482|5476|5481.9|5475.9|3
1640232190000|2021-12-23 04:03:10|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640232240000|2021-12-23 04:04:00|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1640232480000|2021-12-23 04:08:00|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1640232490000|2021-12-23 04:08:10|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640232500000|2021-12-23 04:08:20|5481.3|5475.3|5480.9|5474.9|5481.3|5475.3|5480.9|5474.9|0
1640232520000|2021-12-23 04:08:40|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640232540000|2021-12-23 04:09:00|5480.9|5474.9|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|0
1640232570000|2021-12-23 04:09:30|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1640232710000|2021-12-23 04:11:50|5480.9|5474.9|5480.5|5474.5|5480.9|5474.9|5480.5|5474.5|0
1640232720000|2021-12-23 04:12:00|5480.4|5474.4|5480|5474|5480.4|5474.4|5480|5474|0
1640232730000|2021-12-23 04:12:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1640232760000|2021-12-23 04:12:40|5480.4|5474.4|5480|5474|5480.4|5474.4|5480|5474|0
1640232780000|2021-12-23 04:13:00|5479.9|5473.9|5479.5|5473.5|5479.9|5473.9|5479.5|5473.5|0
1640232840000|2021-12-23 04:14:00|5479|5473|5479|5473|5479|5473|5479|5473|1
1640232870000|2021-12-23 04:14:30|5479.4|5473.4|5479.4|5473.4|5479.5|5473.5|5479.4|5473.4|0
1640232880000|2021-12-23 04:14:40|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1640232900000|2021-12-23 04:15:00|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640232910000|2021-12-23 04:15:10|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640232930000|2021-12-23 04:15:30|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640232940000|2021-12-23 04:15:40|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640232950000|2021-12-23 04:15:50|5479.9|5473.9|5480.3|5474.3|5480.4|5474.4|5479.9|5473.9|0
1640232960000|2021-12-23 04:16:00|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640232970000|2021-12-23 04:16:10|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1640233050000|2021-12-23 04:17:30|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|0
1640233080000|2021-12-23 04:18:00|5480.5|5474.5|5481.4|5475.4|5481.4|5475.4|5480.5|5474.5|0
1640233090000|2021-12-23 04:18:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640233120000|2021-12-23 04:18:40|||||||||1
1640233150000|2021-12-23 04:19:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1640233230000|2021-12-23 04:20:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640233240000|2021-12-23 04:20:40|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640233260000|2021-12-23 04:21:00|5482.4|5476.4|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|0
1640233380000|2021-12-23 04:23:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640233450000|2021-12-23 04:24:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1640233510000|2021-12-23 04:25:10|5480.4|5474.4|5481.3|5475.3|5481.3|5475.3|5480.4|5474.4|0
1640233530000|2021-12-23 04:25:30|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640233680000|2021-12-23 04:28:00|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|2
1640233740000|2021-12-23 04:29:00|||||||||1
1640233800000|2021-12-23 04:30:00|5481.5|5475.5|5479.3|5473.3|5481.5|5475.5|5479.3|5473.3|0
1640233810000|2021-12-23 04:30:10|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640234170000|2021-12-23 04:36:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|3
1640234180000|2021-12-23 04:36:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1640234190000|2021-12-23 04:36:30|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640234240000|2021-12-23 04:37:20|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|1
1640234250000|2021-12-23 04:37:30|5476.3|5470.3|5476.8|5470.8|5476.8|5470.8|5476.3|5470.3|1
1640234270000|2021-12-23 04:37:50|5477.3|5471.3|5476.3|5470.3|5477.3|5471.3|5476.3|5470.3|1
1640234330000|2021-12-23 04:38:50|5477.2|5471.2|5477.4|5471.4|5477.4|5471.4|5477.2|5471.2|1
1640234350000|2021-12-23 04:39:10|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1640234360000|2021-12-23 04:39:20|5476.9|5470.9|5476.4|5470.4|5476.9|5470.9|5476.4|5470.4|0
1640234380000|2021-12-23 04:39:40|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1640234460000|2021-12-23 04:41:00|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640234480000|2021-12-23 04:41:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|4
1640234490000|2021-12-23 04:41:30|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640234690000|2021-12-23 04:44:50|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1640234700000|2021-12-23 04:45:00|5476.4|5470.4|5476.5|5470.5|5476.5|5470.5|5476.4|5470.4|3
1640234710000|2021-12-23 04:45:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640234740000|2021-12-23 04:45:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640234830000|2021-12-23 04:47:10|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640234980000|2021-12-23 04:49:40|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640235040000|2021-12-23 04:50:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640235180000|2021-12-23 04:53:00|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|0
1640235190000|2021-12-23 04:53:10|5477|5471|5478.4|5472.4|5478.4|5472.4|5477|5471|0
1640235240000|2021-12-23 04:54:00|5478.3|5472.3|5477.4|5471.4|5478.3|5472.3|5477.4|5471.4|0
1640235270000|2021-12-23 04:54:30|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640235300000|2021-12-23 04:55:00|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640235400000|2021-12-23 04:56:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640235450000|2021-12-23 04:57:30|5477|5471|5477.4|5471.4|5477.4|5471.4|5477|5471|0
1640235730000|2021-12-23 05:02:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640235740000|2021-12-23 05:02:20|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640235780000|2021-12-23 05:03:00|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640235900000|2021-12-23 05:05:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640235970000|2021-12-23 05:06:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640236030000|2021-12-23 05:07:10|5478|5472|5479.4|5473.4|5479.4|5473.4|5478|5472|0
1640236040000|2021-12-23 05:07:20|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1640236050000|2021-12-23 05:07:30|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|0
1640236060000|2021-12-23 05:07:40|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640236080000|2021-12-23 05:08:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640236090000|2021-12-23 05:08:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640236440000|2021-12-23 05:14:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640236520000|2021-12-23 05:15:20|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640236570000|2021-12-23 05:16:10|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640236740000|2021-12-23 05:19:00|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640236760000|2021-12-23 05:19:20|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640236910000|2021-12-23 05:21:50|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1640236920000|2021-12-23 05:22:00|5478|5472|5478|5472|5478|5472|5478|5472|0
1640236930000|2021-12-23 05:22:10|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640236950000|2021-12-23 05:22:30|5478.7|5472.7|5480.4|5474.4|5480.4|5474.4|5478.7|5472.7|0
1640236960000|2021-12-23 05:22:40|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|1
1640237110000|2021-12-23 05:25:10|5482|5476|5481.4|5475.4|5482|5476|5481.4|5475.4|6
1640237150000|2021-12-23 05:25:50|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1640237170000|2021-12-23 05:26:10|||||||||2
1640237200000|2021-12-23 05:26:40|5482|5476|5482.4|5476.4|5482.4|5476.4|5482|5476|0
1640237270000|2021-12-23 05:27:50|||||||||3
1640237300000|2021-12-23 05:28:20|||||||||2
1640237340000|2021-12-23 05:29:00|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1640237360000|2021-12-23 05:29:20|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|2
1640237400000|2021-12-23 05:30:00|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1640237410000|2021-12-23 05:30:10|5486.9|5480.9|5491.4|5485.4|5491.4|5485.4|5486.9|5480.9|1
1640237420000|2021-12-23 05:30:20|5490.5|5484.5|5490.5|5484.5|5491.4|5485.4|5490|5484|0
1640237440000|2021-12-23 05:30:40|5491|5485|5493.9|5487.9|5494.4|5488.4|5491|5485|8
1640237460000|2021-12-23 05:31:00|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|0
1640237470000|2021-12-23 05:31:10|5492.4|5486.4|5492|5486|5492.4|5486.4|5492|5486|0
1640237550000|2021-12-23 05:32:30|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640237560000|2021-12-23 05:32:40|5491.9|5485.9|5491.5|5485.5|5491.9|5485.9|5491.5|5485.5|0
1640237580000|2021-12-23 05:33:00|5492.4|5486.4|5491.5|5485.5|5492.4|5486.4|5491.5|5485.5|0
1640237590000|2021-12-23 05:33:10|5491.4|5485.4|5491|5485|5491.4|5485.4|5491|5485|0
1640237600000|2021-12-23 05:33:20|5491.1|5485.1|5492.4|5486.4|5492.4|5486.4|5491.1|5485.1|0
1640237610000|2021-12-23 05:33:30|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|6
1640237620000|2021-12-23 05:33:40|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640237630000|2021-12-23 05:33:50|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640237640000|2021-12-23 05:34:00|5489.4|5483.4|5488.5|5482.5|5489.4|5483.4|5488.5|5482.5|0
1640237680000|2021-12-23 05:34:40|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|1
1640237690000|2021-12-23 05:34:50|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640237720000|2021-12-23 05:35:20|5490|5484|5490.4|5484.4|5490.4|5484.4|5490|5484|0
1640237760000|2021-12-23 05:36:00|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1640237790000|2021-12-23 05:36:30|5490.4|5484.4|5491.4|5485.4|5491.4|5485.4|5490.4|5484.4|0
1640237820000|2021-12-23 05:37:00|5491.5|5485.5|5491.9|5485.9|5491.9|5485.9|5491.5|5485.5|0
1640237830000|2021-12-23 05:37:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640237840000|2021-12-23 05:37:20|5491.5|5485.5|5491.9|5485.9|5491.9|5485.9|5491.5|5485.5|0
1640237860000|2021-12-23 05:37:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640237880000|2021-12-23 05:38:00|5491.9|5485.9|5494.4|5488.4|5494.4|5488.4|5491.9|5485.9|9
1640237890000|2021-12-23 05:38:10|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1640237910000|2021-12-23 05:38:30|5493.9|5487.9|5494.4|5488.4|5494.4|5488.4|5493.9|5487.9|0
1640237920000|2021-12-23 05:38:40|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.8|5488.8|0
1640237940000|2021-12-23 05:39:00|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|0
1640237950000|2021-12-23 05:39:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1640237960000|2021-12-23 05:39:20|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5493.5|5487.5|0
1640237970000|2021-12-23 05:39:30|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|3
1640237980000|2021-12-23 05:39:40|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5493.5|5487.5|0
1640237990000|2021-12-23 05:39:50|5493.9|5487.9|5493.5|5487.5|5493.9|5487.9|5493.5|5487.5|0
1640238000000|2021-12-23 05:40:00|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640238020000|2021-12-23 05:40:20|5492.9|5486.9|5493.9|5487.9|5493.9|5487.9|5492.9|5486.9|0
1640238040000|2021-12-23 05:40:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640238080000|2021-12-23 05:41:20|5493.6|5487.6|5493.4|5487.4|5493.6|5487.6|5492.9|5486.9|0
1640238120000|2021-12-23 05:42:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640238130000|2021-12-23 05:42:10|5491.5|5485.5|5490.9|5484.9|5491.5|5485.5|5490.9|5484.9|0
1640238290000|2021-12-23 05:44:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|1
1640238340000|2021-12-23 05:45:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640238350000|2021-12-23 05:45:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640238400000|2021-12-23 05:46:40|5491.5|5485.5|5491.9|5485.9|5492.4|5486.4|5491.5|5485.5|0
1640238430000|2021-12-23 05:47:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640238640000|2021-12-23 05:50:40|5491.9|5485.9|5491.5|5485.5|5491.9|5485.9|5491.4|5485.4|0
1640238650000|2021-12-23 05:50:50|5491.9|5485.9|5491.4|5485.4|5491.9|5485.9|5491.4|5485.4|0
1640238660000|2021-12-23 05:51:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640238670000|2021-12-23 05:51:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640238690000|2021-12-23 05:51:30|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640238700000|2021-12-23 05:51:40|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|1
1640238710000|2021-12-23 05:51:50|5490.5|5484.5|5490.9|5484.9|5490.9|5484.9|5490.1|5484.1|0
1640238720000|2021-12-23 05:52:00|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640238750000|2021-12-23 05:52:30|5490.5|5484.5|5490.9|5484.9|5490.9|5484.9|5490.5|5484.5|0
1640238770000|2021-12-23 05:52:50|5489.9|5483.9|5490.9|5484.9|5490.9|5484.9|5489.9|5483.9|0
1640238790000|2021-12-23 05:53:10|5491|5485|5491.4|5485.4|5491.9|5485.9|5491|5485|0
1640238840000|2021-12-23 05:54:00|5491.9|5485.9|5490.9|5484.9|5491.9|5485.9|5490.9|5484.9|0
1640238850000|2021-12-23 05:54:10|5490.4|5484.4|5490.9|5484.9|5490.9|5484.9|5490.4|5484.4|0
1640238860000|2021-12-23 05:54:20|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640238910000|2021-12-23 05:55:10|5490.9|5484.9|5490.4|5484.4|5490.9|5484.9|5490.4|5484.4|0
1640238960000|2021-12-23 05:56:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640238970000|2021-12-23 05:56:10|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640238980000|2021-12-23 05:56:20|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1640238990000|2021-12-23 05:56:30|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640239010000|2021-12-23 05:56:50|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|0
1640239030000|2021-12-23 05:57:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640239040000|2021-12-23 05:57:20|5491.4|5485.4|5491.9|5485.9|5491.9|5485.9|5491.4|5485.4|0
1640239050000|2021-12-23 05:57:30|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491|5485|0
1640239070000|2021-12-23 05:57:50|5491|5485|5491.4|5485.4|5491.4|5485.4|5491|5485|0
1640239080000|2021-12-23 05:58:00|5491|5485|5491|5485|5491|5485|5491|5485|0
1640239090000|2021-12-23 05:58:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640239100000|2021-12-23 05:58:20|5491|5485|5491.4|5485.4|5491.4|5485.4|5491|5485|0
1640239120000|2021-12-23 05:58:40|5491.9|5485.9|5491.4|5485.4|5491.9|5485.9|5491.4|5485.4|0
1640239130000|2021-12-23 05:58:50|5491.5|5485.5|5491.5|5485.5|5491.9|5485.9|5491.5|5485.5|0
1640239140000|2021-12-23 05:59:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640239160000|2021-12-23 05:59:20|5491.5|5485.5|5492.4|5486.4|5492.4|5486.4|5491.5|5485.5|0
1640239170000|2021-12-23 05:59:30|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640239180000|2021-12-23 05:59:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|0
1640239200000|2021-12-23 06:00:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640239230000|2021-12-23 06:00:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1640239250000|2021-12-23 06:00:50|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640239260000|2021-12-23 06:01:00|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|3
1640239280000|2021-12-23 06:01:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640239290000|2021-12-23 06:01:30|5494.3|5488.3|5495.9|5489.9|5495.9|5489.9|5494.3|5488.3|1
1640239320000|2021-12-23 06:02:00|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|5
1640239380000|2021-12-23 06:03:00|5489.5|5483.5|5489.4|5483.4|5490.4|5484.4|5489.4|5483.4|3
1640239390000|2021-12-23 06:03:10|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|0
1640239400000|2021-12-23 06:03:20|5487.5|5481.5|5487.4|5481.4|5487.5|5481.5|5487.4|5481.4|3
1640239410000|2021-12-23 06:03:30|5486.9|5480.9|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|1
1640239420000|2021-12-23 06:03:40|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640239440000|2021-12-23 06:04:00|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|0
1640239460000|2021-12-23 06:04:20|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1640239470000|2021-12-23 06:04:30|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|0
1640239480000|2021-12-23 06:04:40|5487|5481|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|0
1640239500000|2021-12-23 06:05:00|5487.4|5481.4|5486.9|5480.9|5487.9|5481.9|5486.5|5480.5|0
1640239510000|2021-12-23 06:05:10|5487.4|5481.4|5487.4|5481.4|5487.9|5481.9|5486.9|5480.9|0
1640239530000|2021-12-23 06:05:30|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|1
1640239540000|2021-12-23 06:05:40|5488|5482|5488.4|5482.4|5488.4|5482.4|5488|5482|0
1640239560000|2021-12-23 06:06:00|5488|5482|5487.9|5481.9|5488|5482|5487.5|5481.5|0
1640239600000|2021-12-23 06:06:40|5488|5482|5488|5482|5488|5482|5488|5482|0
1640239610000|2021-12-23 06:06:50|5488.4|5482.4|5487.9|5481.9|5488.4|5482.4|5487.9|5481.9|0
1640239620000|2021-12-23 06:07:00|5488|5482|5487.4|5481.4|5488.4|5482.4|5486.9|5480.9|0
1640239640000|2021-12-23 06:07:20|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640239650000|2021-12-23 06:07:30|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640239680000|2021-12-23 06:08:00|5486.9|5480.9|5487.9|5481.9|5487.9|5481.9|5486.9|5480.9|0
1640239690000|2021-12-23 06:08:10|5487.5|5481.5|5487.9|5481.9|5487.9|5481.9|5487.5|5481.5|0
1640239700000|2021-12-23 06:08:20|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640239710000|2021-12-23 06:08:30|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640239740000|2021-12-23 06:09:00|5487.4|5481.4|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|0
1640239750000|2021-12-23 06:09:10|5487.5|5481.5|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|0
1640239760000|2021-12-23 06:09:20|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|0
1640239780000|2021-12-23 06:09:40|5487.5|5481.5|5487.9|5481.9|5487.9|5481.9|5487.5|5481.5|1
1640239790000|2021-12-23 06:09:50|5486.9|5480.9|5486.4|5480.4|5487.9|5481.9|5486|5480|0
1640239800000|2021-12-23 06:10:00|5486.9|5480.9|5486.4|5480.4|5486.9|5480.9|5485.9|5479.9|0
1640239830000|2021-12-23 06:10:30|5486|5480|5486|5480|5486|5480|5486|5480|0
1640239860000|2021-12-23 06:11:00|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|0
1640239880000|2021-12-23 06:11:20|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|4
1640239890000|2021-12-23 06:11:30|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1640239900000|2021-12-23 06:11:40|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1640239920000|2021-12-23 06:12:00|5486.5|5480.5|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|0
1640239940000|2021-12-23 06:12:20|5486|5480|5486.4|5480.4|5486.4|5480.4|5486|5480|0
1640239950000|2021-12-23 06:12:30|5485.9|5479.9|5486.9|5480.9|5486.9|5480.9|5485.5|5479.5|0
1640239960000|2021-12-23 06:12:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1640239980000|2021-12-23 06:13:00|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|0
1640239990000|2021-12-23 06:13:10|5486|5480|5485.9|5479.9|5486.4|5480.4|5485|5479|0
1640240000000|2021-12-23 06:13:20|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5484.9|5478.9|0
1640240010000|2021-12-23 06:13:30|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1640240030000|2021-12-23 06:13:50|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1640240040000|2021-12-23 06:14:00|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.4|5479.4|0
1640240060000|2021-12-23 06:14:20|5485.5|5479.5|5485.9|5479.9|5485.9|5479.9|5485.5|5479.5|0
1640240080000|2021-12-23 06:14:40|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1640240090000|2021-12-23 06:14:50|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1640240100000|2021-12-23 06:15:00|5485.9|5479.9|5484.9|5478.9|5485.9|5479.9|5484.9|5478.9|0
1640240110000|2021-12-23 06:15:10|5484.5|5478.5|5484.9|5478.9|5484.9|5478.9|5484.5|5478.5|0
1640240160000|2021-12-23 06:16:00|5484.5|5478.5|5484.9|5478.9|5484.9|5478.9|5484.5|5478.5|0
1640240190000|2021-12-23 06:16:30|5484.5|5478.5|5484.9|5478.9|5484.9|5478.9|5484.5|5478.5|0
1640240200000|2021-12-23 06:16:40|5485.4|5479.4|5485.9|5479.9|5485.9|5479.9|5485.4|5479.4|1
1640240210000|2021-12-23 06:16:50|5486|5480|5486.4|5480.4|5486.4|5480.4|5486|5480|0
1640240220000|2021-12-23 06:17:00|5486.5|5480.5|5487.4|5481.4|5487.4|5481.4|5486.5|5480.5|0
1640240270000|2021-12-23 06:17:50|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640240300000|2021-12-23 06:18:20|5487.4|5481.4|5487.4|5481.4|5487.5|5481.5|5487.4|5481.4|0
1640240310000|2021-12-23 06:18:30|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5
1640240340000|2021-12-23 06:19:00|5486|5480|5486|5480|5486|5480|5486|5480|0
1640240360000|2021-12-23 06:19:20|5486.4|5480.4|5486|5480|5486.4|5480.4|5485.5|5479.5|0
1640240400000|2021-12-23 06:20:00|5485.5|5479.5|5486.5|5480.5|5486.5|5480.5|5485.5|5479.5|0
1640240420000|2021-12-23 06:20:20|5486|5480|5486|5480|5486|5480|5486|5480|0
1640240450000|2021-12-23 06:20:50|5486.4|5480.4|5486.5|5480.5|5486.5|5480.5|5486.4|5480.4|0
1640240470000|2021-12-23 06:21:10|5486|5480|5486|5480|5486|5480|5486|5480|0
1640240480000|2021-12-23 06:21:20|5485.9|5479.9|5484.9|5478.9|5485.9|5479.9|5484.9|5478.9|0
1640240490000|2021-12-23 06:21:30|5485|5479|5485.4|5479.4|5485.4|5479.4|5485|5479|0
1640240500000|2021-12-23 06:21:40|5485.5|5479.5|5485.4|5479.4|5485.5|5479.5|5485.4|5479.4|0
1640240510000|2021-12-23 06:21:50|5485.5|5479.5|5484.5|5478.5|5485.5|5479.5|5484.5|5478.5|0
1640240540000|2021-12-23 06:22:20|5484|5478|5483.5|5477.5|5484|5478|5483.5|5477.5|0
1640240560000|2021-12-23 06:22:40|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|1
1640240580000|2021-12-23 06:23:00|5483|5477|5483.4|5477.4|5483.4|5477.4|5483|5477|0
1640240610000|2021-12-23 06:23:30|5483.5|5477.5|5483.9|5477.9|5483.9|5477.9|5483.5|5477.5|0
1640240620000|2021-12-23 06:23:40|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|1
1640240630000|2021-12-23 06:23:50|5484.5|5478.5|5483.5|5477.5|5484.5|5478.5|5483.5|5477.5|0
1640240640000|2021-12-23 06:24:00|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640240670000|2021-12-23 06:24:30|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|0
1640240680000|2021-12-23 06:24:40|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|0
1640240690000|2021-12-23 06:24:50|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5483.4|5477.4|0
1640240720000|2021-12-23 06:25:20|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1640240730000|2021-12-23 06:25:30|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1640240760000|2021-12-23 06:26:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1640240770000|2021-12-23 06:26:10|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1640240780000|2021-12-23 06:26:20|5483.9|5477.9|5484.4|5478.4|5484.4|5478.4|5483.9|5477.9|0
1640240860000|2021-12-23 06:27:40|5484.9|5478.9|5484.4|5478.4|5484.9|5478.9|5484.4|5478.4|0
1640240880000|2021-12-23 06:28:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1640240890000|2021-12-23 06:28:10|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640240900000|2021-12-23 06:28:20|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|1
1640240930000|2021-12-23 06:28:50|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1640240940000|2021-12-23 06:29:00|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|0
1640240970000|2021-12-23 06:29:30|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.4|5479.4|0
1640241010000|2021-12-23 06:30:10|5485.9|5479.9|5487.9|5481.9|5487.9|5481.9|5485.9|5479.9|0
1640241050000|2021-12-23 06:30:50|5487.4|5481.4|5487.5|5481.5|5487.5|5481.5|5487.4|5481.4|0
1640241060000|2021-12-23 06:31:00|5487.9|5481.9|5488.9|5482.9|5488.9|5482.9|5487.9|5481.9|0
1640241070000|2021-12-23 06:31:10|5489.4|5483.4|5490.9|5484.9|5490.9|5484.9|5489.4|5483.4|1
1640241080000|2021-12-23 06:31:20|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|0
1640241100000|2021-12-23 06:31:40|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|6
1640241130000|2021-12-23 06:32:10|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640241160000|2021-12-23 06:32:40|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640241180000|2021-12-23 06:33:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640241190000|2021-12-23 06:33:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|1
1640241210000|2021-12-23 06:33:30|5492.5|5486.5|5494.4|5488.4|5494.4|5488.4|5492.5|5486.5|0
1640241230000|2021-12-23 06:33:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640241240000|2021-12-23 06:34:00|5494.4|5488.4|5496.4|5490.4|5496.4|5490.4|5494.4|5488.4|0
1640241250000|2021-12-23 06:34:10|5495.9|5489.9|5492.9|5486.9|5496.4|5490.4|5492.9|5486.9|2
1640241260000|2021-12-23 06:34:20|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1640241270000|2021-12-23 06:34:30|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|0
1640241280000|2021-12-23 06:34:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.5|5484.5|0
1640241290000|2021-12-23 06:34:50|5491.5|5485.5|5491.4|5485.4|5492|5486|5491.4|5485.4|0
1640241300000|2021-12-23 06:35:00|5491.9|5485.9|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|0
1640241310000|2021-12-23 06:35:10|5492.5|5486.5|5492.4|5486.4|5492.5|5486.5|5492.4|5486.4|0
1640241320000|2021-12-23 06:35:20|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1640241330000|2021-12-23 06:35:30|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1640241340000|2021-12-23 06:35:40|5492.4|5486.4|5493.5|5487.5|5493.5|5487.5|5491.9|5485.9|0
1640241350000|2021-12-23 06:35:50|5492.7|5486.7|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1640241360000|2021-12-23 06:36:00|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640241370000|2021-12-23 06:36:10|5491.6|5485.6|5490.9|5484.9|5491.6|5485.6|5490.9|5484.9|0
1640241420000|2021-12-23 06:37:00|5491.4|5485.4|5491.9|5485.9|5491.9|5485.9|5491.4|5485.4|0
1640241470000|2021-12-23 06:37:50|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640241500000|2021-12-23 06:38:20|5491|5485|5491.4|5485.4|5491.9|5485.9|5491|5485|0
1640241530000|2021-12-23 06:38:50|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640241540000|2021-12-23 06:39:00|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|0
1640241550000|2021-12-23 06:39:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640241560000|2021-12-23 06:39:20|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640241590000|2021-12-23 06:39:50|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1640241610000|2021-12-23 06:40:10|5493.4|5487.4|5493.9|5487.9|5493.9|5487.9|5493.4|5487.4|0
1640241680000|2021-12-23 06:41:20|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640241700000|2021-12-23 06:41:40|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.4|5486.4|0
1640241710000|2021-12-23 06:41:50|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|0
1640241720000|2021-12-23 06:42:00|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|0
1640241730000|2021-12-23 06:42:10|5492.5|5486.5|5492.4|5486.4|5492.5|5486.5|5492.4|5486.4|0
1640241740000|2021-12-23 06:42:20|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640241750000|2021-12-23 06:42:30|5495.4|5489.4|5495.9|5489.9|5495.9|5489.9|5495.4|5489.4|1
1640241770000|2021-12-23 06:42:50|5496.4|5490.4|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640241810000|2021-12-23 06:43:30|5496.4|5490.4|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640241840000|2021-12-23 06:44:00|5496.9|5490.9|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640241850000|2021-12-23 06:44:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1640241860000|2021-12-23 06:44:20|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640241870000|2021-12-23 06:44:30|5496.4|5490.4|5497.4|5491.4|5497.4|5491.4|5496.4|5490.4|0
1640241880000|2021-12-23 06:44:40|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1640241900000|2021-12-23 06:45:00|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.4|5494.4|0
1640241920000|2021-12-23 06:45:20|5500.9|5494.9|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|0
1640241930000|2021-12-23 06:45:30|5499.8|5493.8|5498.9|5492.9|5499.9|5493.9|5498.4|5492.4|0
1640241950000|2021-12-23 06:45:50|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1640241960000|2021-12-23 06:46:00|5498.9|5492.9|5499|5493|5499|5493|5498.9|5492.9|0
1640241970000|2021-12-23 06:46:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1640241980000|2021-12-23 06:46:20|5500.4|5494.4|5500.9|5494.9|5500.9|5494.9|5500.4|5494.4|0
1640241990000|2021-12-23 06:46:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1640242000000|2021-12-23 06:46:40|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1640242020000|2021-12-23 06:47:00|5499|5493|5500.9|5494.9|5500.9|5494.9|5499|5493|0
1640242030000|2021-12-23 06:47:10|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|0
1640242040000|2021-12-23 06:47:20|5499.4|5493.4|5500.4|5494.4|5500.4|5494.4|5499.4|5493.4|0
1640242060000|2021-12-23 06:47:40|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1640242090000|2021-12-23 06:48:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1640242120000|2021-12-23 06:48:40|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1640242130000|2021-12-23 06:48:50|5499.9|5493.9|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|0
1640242140000|2021-12-23 06:49:00|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1640242160000|2021-12-23 06:49:20|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.4|5494.4|0
1640242180000|2021-12-23 06:49:40|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|0
1640242200000|2021-12-23 06:50:00|5499.9|5493.9|5499.4|5493.4|5499.9|5493.9|5499.4|5493.4|0
1640242210000|2021-12-23 06:50:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1640242260000|2021-12-23 06:51:00|5500.3|5494.3|5498.9|5492.9|5500.3|5494.3|5498.9|5492.9|3
1640242290000|2021-12-23 06:51:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1640242300000|2021-12-23 06:51:40|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.5|5493.5|1
1640242310000|2021-12-23 06:51:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1640242340000|2021-12-23 06:52:20|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.4|5493.4|0
1640242350000|2021-12-23 06:52:30|5500.8|5494.8|5500.9|5494.9|5500.9|5494.9|5500.8|5494.8|0
1640242370000|2021-12-23 06:52:50|5501.4|5495.4|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|0
1640242380000|2021-12-23 06:53:00|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1640242390000|2021-12-23 06:53:10|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|0
1640242400000|2021-12-23 06:53:20|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|0
1640242430000|2021-12-23 06:53:50|5500.8|5494.8|5500.9|5494.9|5500.9|5494.9|5500.8|5494.8|0
1640242440000|2021-12-23 06:54:00|5500.4|5494.4|5500.9|5494.9|5500.9|5494.9|5500.4|5494.4|0
1640242450000|2021-12-23 06:54:10|5500|5494|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|0
1640242460000|2021-12-23 06:54:20|||||||||61
1640242480000|2021-12-23 06:54:40|5500.8|5494.8|5499.4|5493.4|5500.8|5494.8|5499.4|5493.4|0
1640242490000|2021-12-23 06:54:50|5498.9|5492.9|5499.9|5493.9|5499.9|5493.9|5498.9|5492.9|0
1640242500000|2021-12-23 06:55:00|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1640242510000|2021-12-23 06:55:10|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|0
1640242520000|2021-12-23 06:55:20|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1640242540000|2021-12-23 06:55:40|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1640242550000|2021-12-23 06:55:50|5498.5|5492.5|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1640242560000|2021-12-23 06:56:00|5498.4|5492.4|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|0
1640242570000|2021-12-23 06:56:10|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1640242580000|2021-12-23 06:56:20|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|0
1640242600000|2021-12-23 06:56:40|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640242610000|2021-12-23 06:56:50|5498.9|5492.9|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|0
1640242620000|2021-12-23 06:57:00|5499.3|5493.3|5498.4|5492.4|5499.3|5493.3|5498.4|5492.4|0
1640242630000|2021-12-23 06:57:10|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5496.4|5490.4|0
1640242640000|2021-12-23 06:57:20|5496.5|5490.5|5497.4|5491.4|5497.4|5491.4|5496.4|5490.4|0
1640242650000|2021-12-23 06:57:30|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640242660000|2021-12-23 06:57:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1640242670000|2021-12-23 06:57:50|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640242680000|2021-12-23 06:58:00|5497.4|5491.4|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640242710000|2021-12-23 06:58:30|5497.3|5491.3|5496.9|5490.9|5497.3|5491.3|5496.5|5490.5|0
1640242720000|2021-12-23 06:58:40|5496.4|5490.4|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640242730000|2021-12-23 06:58:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640242740000|2021-12-23 06:59:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640242760000|2021-12-23 06:59:20|5496.9|5490.9|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640242780000|2021-12-23 06:59:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640242790000|2021-12-23 06:59:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640242810000|2021-12-23 07:00:10|5496.9|5490.9|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|1
1640242820000|2021-12-23 07:00:20|||||||||1
1640242850000|2021-12-23 07:00:50|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|0
1640242870000|2021-12-23 07:01:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|1
1640242900000|2021-12-23 07:01:40|5495.4|5489.4|5496.4|5490.4|5496.4|5490.4|5495.4|5489.4|0
1640243040000|2021-12-23 07:04:00|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|1
1640243070000|2021-12-23 07:04:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640243090000|2021-12-23 07:04:50|5497.4|5491.4|5495.9|5489.9|5497.4|5491.4|5495.9|5489.9|0
1640243100000|2021-12-23 07:05:00|5496.4|5490.4|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640243110000|2021-12-23 07:05:10|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|0
1640243120000|2021-12-23 07:05:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1640243230000|2021-12-23 07:07:10|5497.8|5491.8|5497.9|5491.9|5497.9|5491.9|5497.8|5491.8|0
1640243270000|2021-12-23 07:07:50|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|0
1640243280000|2021-12-23 07:08:00|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|2
1640243310000|2021-12-23 07:08:30|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|0
1640243320000|2021-12-23 07:08:40|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640243330000|2021-12-23 07:08:50|5498|5492|5498.9|5492.9|5498.9|5492.9|5498|5492|0
1640243370000|2021-12-23 07:09:30|5498.4|5492.4|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1640243390000|2021-12-23 07:09:50|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1640243400000|2021-12-23 07:10:00|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1640243410000|2021-12-23 07:10:10|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|0
1640243420000|2021-12-23 07:10:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1640243430000|2021-12-23 07:10:30|5497.8|5491.8|5498.4|5492.4|5498.4|5492.4|5497.8|5491.8|0
1640243450000|2021-12-23 07:10:50|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640243460000|2021-12-23 07:11:00|5497.4|5491.4|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640243520000|2021-12-23 07:12:00|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640243590000|2021-12-23 07:13:10|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640243640000|2021-12-23 07:14:00|5496.9|5490.9|5497.4|5491.4|5497.9|5491.9|5496.9|5490.9|0
1640243680000|2021-12-23 07:14:40|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640243700000|2021-12-23 07:15:00|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1640243720000|2021-12-23 07:15:20|5497.4|5491.4|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640243730000|2021-12-23 07:15:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640243740000|2021-12-23 07:15:40|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1640243760000|2021-12-23 07:16:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5496.9|5490.9|0
1640243800000|2021-12-23 07:16:40|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1640243810000|2021-12-23 07:16:50|5497.4|5491.4|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640243820000|2021-12-23 07:17:00|5497.8|5491.8|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|0
1640243830000|2021-12-23 07:17:10|5497.8|5491.8|5497.4|5491.4|5497.8|5491.8|5497.4|5491.4|0
1640243880000|2021-12-23 07:18:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1640243890000|2021-12-23 07:18:10|5498.9|5492.9|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|0
1640243920000|2021-12-23 07:18:40|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|25
1640243930000|2021-12-23 07:18:50|5496.5|5490.5|5497.4|5491.4|5497.4|5491.4|5496.5|5490.5|0
1640243960000|2021-12-23 07:19:20|5496.9|5490.9|5496.4|5490.4|5497.4|5491.4|5496.4|5490.4|0
1640243990000|2021-12-23 07:19:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640244000000|2021-12-23 07:20:00|5497.4|5491.4|5495.9|5489.9|5497.4|5491.4|5495.9|5489.9|0
1640244060000|2021-12-23 07:21:00|5495.5|5489.5|5495.6|5489.6|5495.6|5489.6|5495.5|5489.5|0
1640244070000|2021-12-23 07:21:10|5496|5490|5497.4|5491.4|5497.4|5491.4|5496|5490|0
1640244080000|2021-12-23 07:21:20|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1640244090000|2021-12-23 07:21:30|5497.8|5491.8|5496.9|5490.9|5497.8|5491.8|5496.9|5490.9|0
1640244100000|2021-12-23 07:21:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1640244110000|2021-12-23 07:21:50|5497.3|5491.3|5496.9|5490.9|5497.3|5491.3|5496.9|5490.9|0
1640244120000|2021-12-23 07:22:00|5496.4|5490.4|5495.4|5489.4|5496.4|5490.4|5495.4|5489.4|0
1640244130000|2021-12-23 07:22:10|5495.9|5489.9|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640244210000|2021-12-23 07:23:30|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640244240000|2021-12-23 07:24:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5495.9|5489.9|5
1640244270000|2021-12-23 07:24:30|5496.4|5490.4|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640244310000|2021-12-23 07:25:10|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640244320000|2021-12-23 07:25:20|5496.9|5490.9|5495.9|5489.9|5496.9|5490.9|5495.9|5489.9|0
1640244330000|2021-12-23 07:25:30|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640244350000|2021-12-23 07:25:50|5496.5|5490.5|5497.4|5491.4|5497.4|5491.4|5496.5|5490.5|0
1640244360000|2021-12-23 07:26:00|||||||||3
1640244370000|2021-12-23 07:26:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|3
1640244380000|2021-12-23 07:26:20|5496.4|5490.4|5495.9|5489.9|5496.9|5490.9|5495.9|5489.9|1
1640244400000|2021-12-23 07:26:40|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640244420000|2021-12-23 07:27:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5496.9|5490.9|0
1640244460000|2021-12-23 07:27:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640244470000|2021-12-23 07:27:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640244480000|2021-12-23 07:28:00|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640244500000|2021-12-23 07:28:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|2
1640244530000|2021-12-23 07:28:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640244540000|2021-12-23 07:29:00|5497.4|5491.4|5498.9|5492.9|5498.9|5492.9|5497.4|5491.4|5
1640244580000|2021-12-23 07:29:40|5498.4|5492.4|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1640244650000|2021-12-23 07:30:50|5499.9|5493.9|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|0
1640244670000|2021-12-23 07:31:10|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1640244680000|2021-12-23 07:31:20|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1640244700000|2021-12-23 07:31:40|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1640244710000|2021-12-23 07:31:50|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|1
1640244720000|2021-12-23 07:32:00|5497|5491|5496.9|5490.9|5497|5491|5496.9|5490.9|0
1640244780000|2021-12-23 07:33:00|5497|5491|5497.4|5491.4|5497.4|5491.4|5497|5491|0
1640244790000|2021-12-23 07:33:10|5496.5|5490.5|5496.5|5490.5|5496.9|5490.9|5496.5|5490.5|0
1640244840000|2021-12-23 07:34:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5495.9|5489.9|0
1640244870000|2021-12-23 07:34:30|5496.5|5490.5|5496.4|5490.4|5496.5|5490.5|5496.4|5490.4|0
1640244900000|2021-12-23 07:35:00|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.5|5490.5|0
1640244930000|2021-12-23 07:35:30|5496.4|5490.4|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640245020000|2021-12-23 07:37:00|5496|5490|5496.4|5490.4|5496.4|5490.4|5496|5490|0
1640245080000|2021-12-23 07:38:00|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1640245100000|2021-12-23 07:38:20|5496.9|5490.9|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640245140000|2021-12-23 07:39:00|5496.9|5490.9|5496.4|5490.4|5496.9|5490.9|5496.4|5490.4|0
1640245160000|2021-12-23 07:39:20|5496.5|5490.5|5497.4|5491.4|5497.4|5491.4|5496.5|5490.5|0
1640245170000|2021-12-23 07:39:30|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640245190000|2021-12-23 07:39:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245200000|2021-12-23 07:40:00|5495.9|5489.9|5495.9|5489.9|5496.4|5490.4|5495.9|5489.9|0
1640245220000|2021-12-23 07:40:20|5495.4|5489.4|5495.9|5489.9|5495.9|5489.9|5495.4|5489.4|0
1640245260000|2021-12-23 07:41:00|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1640245270000|2021-12-23 07:41:10|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640245290000|2021-12-23 07:41:30|5496.8|5490.8|5495.9|5489.9|5496.8|5490.8|5495.9|5489.9|0
1640245310000|2021-12-23 07:41:50|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640245340000|2021-12-23 07:42:20|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245360000|2021-12-23 07:42:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640245370000|2021-12-23 07:42:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245390000|2021-12-23 07:43:10|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640245440000|2021-12-23 07:44:00|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|0
1640245530000|2021-12-23 07:45:30|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1640245560000|2021-12-23 07:46:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245580000|2021-12-23 07:46:20|5495.9|5489.9|5496.4|5490.4|5496.4|5490.4|5495.9|5489.9|0
1640245600000|2021-12-23 07:46:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640245620000|2021-12-23 07:47:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245630000|2021-12-23 07:47:10|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1640245660000|2021-12-23 07:47:40|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1640245680000|2021-12-23 07:48:00|5496.9|5490.9|5495.9|5489.9|5496.9|5490.9|5495.9|5489.9|0
1640245710000|2021-12-23 07:48:30|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1640245740000|2021-12-23 07:49:00|5495.9|5489.9|5496.4|5490.4|5496.4|5490.4|5495.9|5489.9|0
1640245750000|2021-12-23 07:49:10|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|0
1640245800000|2021-12-23 07:50:00|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|3
1640245810000|2021-12-23 07:50:10|5492.5|5486.5|5492.9|5486.9|5492.9|5486.9|5492.5|5486.5|0
1640245820000|2021-12-23 07:50:20|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640245840000|2021-12-23 07:50:40|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1640245850000|2021-12-23 07:50:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640245860000|2021-12-23 07:51:00|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640245950000|2021-12-23 07:52:30|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.5|5487.5|0
1640245960000|2021-12-23 07:52:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640245970000|2021-12-23 07:52:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640245990000|2021-12-23 07:53:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1640246020000|2021-12-23 07:53:40|5494.9|5488.9|5493.4|5487.4|5494.9|5488.9|5493.4|5487.4|0
1640246040000|2021-12-23 07:54:00|5493.9|5487.9|5493.5|5487.5|5494.4|5488.4|5493.5|5487.5|0
1640246050000|2021-12-23 07:54:10|5493.9|5487.9|5494.4|5488.4|5494.4|5488.4|5493.4|5487.4|0
1640246060000|2021-12-23 07:54:20|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|3
1640246070000|2021-12-23 07:54:30|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640246080000|2021-12-23 07:54:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640246090000|2021-12-23 07:54:50|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1640246120000|2021-12-23 07:55:20|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.5|5487.5|0
1640246130000|2021-12-23 07:55:30|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1640246160000|2021-12-23 07:56:00|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.5|5487.5|0
1640246170000|2021-12-23 07:56:10|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1640246180000|2021-12-23 07:56:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640246210000|2021-12-23 07:56:50|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|0
1640246340000|2021-12-23 07:59:00|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|0
1640246360000|2021-12-23 07:59:20|5494.4|5488.4|5494.4|5488.4|5494.5|5488.5|5494.4|5488.4|0
1640246410000|2021-12-23 08:00:10|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.5|5487.5|0
1640246440000|2021-12-23 08:00:40|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.5|5487.5|0
1640246450000|2021-12-23 08:00:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|1
1640246460000|2021-12-23 08:01:00|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1640246470000|2021-12-23 08:01:10|||||||||2
1640246480000|2021-12-23 08:01:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1640246490000|2021-12-23 08:01:30|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|1
1640246500000|2021-12-23 08:01:40|5492.6|5486.6|5493|5487|5493|5487|5492.6|5486.6|0
1640246510000|2021-12-23 08:01:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1640246520000|2021-12-23 08:02:00|5493.9|5487.9|5493.5|5487.5|5493.9|5487.9|5493.5|5487.5|0
1640246550000|2021-12-23 08:02:30|5493.9|5487.9|5493.5|5487.5|5493.9|5487.9|5493.5|5487.5|0
1640246570000|2021-12-23 08:02:50|5493.4|5487.4|5492|5486|5493.4|5487.4|5492|5486|1
1640246640000|2021-12-23 08:04:00|5491.5|5485.5|5492|5486|5492.4|5486.4|5491.5|5485.5|0
1640246650000|2021-12-23 08:04:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640246680000|2021-12-23 08:04:40|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|0
1640246690000|2021-12-23 08:04:50|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640246700000|2021-12-23 08:05:00|5492|5486|5492|5486|5492|5486|5492|5486|0
1640246710000|2021-12-23 08:05:10|5491.4|5485.4|5488.9|5482.9|5491.4|5485.4|5488.9|5482.9|1
1640246730000|2021-12-23 08:05:30|5489|5483|5489|5483|5489|5483|5489|5483|0
1640246750000|2021-12-23 08:05:50|5488.9|5482.9|5488.5|5482.5|5488.9|5482.9|5488.5|5482.5|0
1640246760000|2021-12-23 08:06:00|5488.4|5482.4|5490.4|5484.4|5490.4|5484.4|5488.4|5482.4|1
1640246770000|2021-12-23 08:06:10|5489|5483|5489.4|5483.4|5490.4|5484.4|5488.9|5482.9|2
1640246780000|2021-12-23 08:06:20|5488.9|5482.9|5490.4|5484.4|5490.9|5484.9|5488.9|5482.9|0
1640246790000|2021-12-23 08:06:30|5490.9|5484.9|5490.4|5484.4|5491.4|5485.4|5489.4|5483.4|0
1640246800000|2021-12-23 08:06:40|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.4|5485.4|4
1640246880000|2021-12-23 08:08:00|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640246890000|2021-12-23 08:08:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640247120000|2021-12-23 08:12:00|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1640247130000|2021-12-23 08:12:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640247170000|2021-12-23 08:12:50|5492.4|5486.4|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|0
1640247220000|2021-12-23 08:13:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1640247380000|2021-12-23 08:16:20|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1640247400000|2021-12-23 08:16:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|3
1640247410000|2021-12-23 08:16:50|5490.4|5484.4|5491.4|5485.4|5491.9|5485.9|5490.4|5484.4|0
1640247420000|2021-12-23 08:17:00|5491.9|5485.9|5491.4|5485.4|5491.9|5485.9|5491.4|5485.4|0
1640247430000|2021-12-23 08:17:10|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640247460000|2021-12-23 08:17:40|5489|5483|5489|5483|5489|5483|5489|5483|0
1640247490000|2021-12-23 08:18:10|5488.9|5482.9|5488.5|5482.5|5488.9|5482.9|5488.5|5482.5|0
1640247510000|2021-12-23 08:18:30|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|1
1640247540000|2021-12-23 08:19:00|5488.9|5482.9|5489.9|5483.9|5489.9|5483.9|5488.9|5482.9|1
1640247560000|2021-12-23 08:19:20|5490.4|5484.4|5489.4|5483.4|5490.4|5484.4|5489.4|5483.4|0
1640247580000|2021-12-23 08:19:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640247590000|2021-12-23 08:19:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640247620000|2021-12-23 08:20:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640247630000|2021-12-23 08:20:30|5488.5|5482.5|5488.9|5482.9|5488.9|5482.9|5488.5|5482.5|0
1640247670000|2021-12-23 08:21:10|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1640247680000|2021-12-23 08:21:20|5489.3|5483.3|5488.9|5482.9|5489.3|5483.3|5488.9|5482.9|0
1640247700000|2021-12-23 08:21:40|||||||||3
1640247710000|2021-12-23 08:21:50|5489|5483|5489.4|5483.4|5489.4|5483.4|5489|5483|0
1640247720000|2021-12-23 08:22:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640247730000|2021-12-23 08:22:10|5490.9|5484.9|5490.4|5484.4|5490.9|5484.9|5490.4|5484.4|0
1640247800000|2021-12-23 08:23:20|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640247810000|2021-12-23 08:23:30|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640247840000|2021-12-23 08:24:00|5489|5483|5488.4|5482.4|5489.4|5483.4|5488.4|5482.4|0
1640247850000|2021-12-23 08:24:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640247880000|2021-12-23 08:24:40|5489|5483|5489.4|5483.4|5489.4|5483.4|5489|5483|0
1640247910000|2021-12-23 08:25:10|5488.9|5482.9|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|0
1640247920000|2021-12-23 08:25:20|5489|5483|5489.4|5483.4|5489.4|5483.4|5489|5483|0
1640247930000|2021-12-23 08:25:30|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|0
1640247960000|2021-12-23 08:26:00|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|0
1640247970000|2021-12-23 08:26:10|5488.9|5482.9|5490.4|5484.4|5490.4|5484.4|5488.9|5482.9|0
1640247990000|2021-12-23 08:26:30|5489.9|5483.9|5488.9|5482.9|5489.9|5483.9|5488.9|5482.9|0
1640248020000|2021-12-23 08:27:00|5488.4|5482.4|5487.9|5481.9|5488.4|5482.4|5487.9|5481.9|1
1640248030000|2021-12-23 08:27:10|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640248040000|2021-12-23 08:27:20|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640248050000|2021-12-23 08:27:30|5488.4|5482.4|5487.9|5481.9|5488.4|5482.4|5487.9|5481.9|0
1640248060000|2021-12-23 08:27:40|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640248070000|2021-12-23 08:27:50|||||||||1
1640248080000|2021-12-23 08:28:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640248090000|2021-12-23 08:28:10|5488.3|5482.3|5488.9|5482.9|5488.9|5482.9|5488.3|5482.3|0
1640248110000|2021-12-23 08:28:30|5488.4|5482.4|5487.4|5481.4|5488.4|5482.4|5487.4|5481.4|0
1640248120000|2021-12-23 08:28:40|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5485.4|5479.4|2
1640248140000|2021-12-23 08:29:00|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|0
1640248180000|2021-12-23 08:29:40|5488.3|5482.3|5487.4|5481.4|5488.3|5482.3|5487.4|5481.4|0
1640248190000|2021-12-23 08:29:50|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|0
1640248200000|2021-12-23 08:30:00|5487|5481|5486.9|5480.9|5487|5481|5486.4|5480.4|0
1640248220000|2021-12-23 08:30:20|5487.4|5481.4|5485.9|5479.9|5487.4|5481.4|5485.9|5479.9|0
1640248240000|2021-12-23 08:30:40|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|0
1640248260000|2021-12-23 08:31:00|5486|5480|5486.4|5480.4|5486.4|5480.4|5485.9|5479.9|0
1640248270000|2021-12-23 08:31:10|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1640248280000|2021-12-23 08:31:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1640248330000|2021-12-23 08:32:10|5485.9|5479.9|5486.9|5480.9|5486.9|5480.9|5485.9|5479.9|0
1640248350000|2021-12-23 08:32:30|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1640248360000|2021-12-23 08:32:40|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1640248390000|2021-12-23 08:33:10|5486.1|5480.1|5485.9|5479.9|5486.1|5480.1|5485.9|5479.9|1
1640248410000|2021-12-23 08:33:30|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|0
1640248420000|2021-12-23 08:33:40|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1640248430000|2021-12-23 08:33:50|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|0
1640248440000|2021-12-23 08:34:00|5486.4|5480.4|5487.9|5481.9|5487.9|5481.9|5486.4|5480.4|0
1640248470000|2021-12-23 08:34:30|5487|5481|5486.9|5480.9|5487|5481|5486.9|5480.9|0
1640248480000|2021-12-23 08:34:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1640248500000|2021-12-23 08:35:00|5487.9|5481.9|5491.9|5485.9|5491.9|5485.9|5487.9|5481.9|2
1640248550000|2021-12-23 08:35:50|5490.4|5484.4|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|0
1640248560000|2021-12-23 08:36:00|5489.4|5483.4|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|0
1640248600000|2021-12-23 08:36:40|5489.4|5483.4|5488.9|5482.9|5489.4|5483.4|5488.4|5482.4|0
1640248610000|2021-12-23 08:36:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|0
1640248630000|2021-12-23 08:37:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640248650000|2021-12-23 08:37:30|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640248660000|2021-12-23 08:37:40|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640248670000|2021-12-23 08:37:50|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|0
1640248680000|2021-12-23 08:38:00|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|0
1640248690000|2021-12-23 08:38:10|5486.9|5480.9|5488.4|5482.4|5488.4|5482.4|5486.9|5480.9|0
1640248700000|2021-12-23 08:38:20|5488.9|5482.9|5488.4|5482.4|5488.9|5482.9|5488.4|5482.4|0
1640248720000|2021-12-23 08:38:40|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640248730000|2021-12-23 08:38:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640248740000|2021-12-23 08:39:00|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640248750000|2021-12-23 08:39:10|5487.4|5481.4|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|0
1640248780000|2021-12-23 08:39:40|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640248810000|2021-12-23 08:40:10|5487.4|5481.4|5486.4|5480.4|5487.4|5481.4|5486.4|5480.4|0
1640248850000|2021-12-23 08:40:50|5485.9|5479.9|5485.5|5479.5|5485.9|5479.9|5485.5|5479.5|0
1640248860000|2021-12-23 08:41:00|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1640248900000|2021-12-23 08:41:40|5486.1|5480.1|5487.4|5481.4|5487.4|5481.4|5486.1|5480.1|0
1640248910000|2021-12-23 08:41:50|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|0
1640248920000|2021-12-23 08:42:00|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|0
1640248930000|2021-12-23 08:42:10|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1640248980000|2021-12-23 08:43:00|5486.4|5480.4|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|0
1640248990000|2021-12-23 08:43:10|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1640249000000|2021-12-23 08:43:20|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|0
1640249030000|2021-12-23 08:43:50|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|0
1640249040000|2021-12-23 08:44:00|5486.4|5480.4|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|0
1640249050000|2021-12-23 08:44:10|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1640249070000|2021-12-23 08:44:30|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|0
1640249080000|2021-12-23 08:44:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1640249100000|2021-12-23 08:45:00|5488.8|5482.8|5487.9|5481.9|5488.8|5482.8|5487.9|5481.9|0
1640249120000|2021-12-23 08:45:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640249150000|2021-12-23 08:45:50|5487.4|5481.4|5488.4|5482.4|5488.4|5482.4|5487.4|5481.4|0
1640249170000|2021-12-23 08:46:10|5487.9|5481.9|5488.9|5482.9|5488.9|5482.9|5487.9|5481.9|0
1640249180000|2021-12-23 08:46:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640249190000|2021-12-23 08:46:30|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640249200000|2021-12-23 08:46:40|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1640249220000|2021-12-23 08:47:00|5487|5481|5486.9|5480.9|5487|5481|5486.9|5480.9|0
1640249230000|2021-12-23 08:47:10|5486.4|5480.4|5488.4|5482.4|5488.4|5482.4|5486.4|5480.4|0
1640249260000|2021-12-23 08:47:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|3
1640249270000|2021-12-23 08:47:50|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|1
1640249280000|2021-12-23 08:48:00|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1640249300000|2021-12-23 08:48:20|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640249310000|2021-12-23 08:48:30|||||||||1
1640249320000|2021-12-23 08:48:40|5489.4|5483.4|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|0
1640249340000|2021-12-23 08:49:00|5489|5483|5489.4|5483.4|5489.4|5483.4|5489|5483|0
1640249370000|2021-12-23 08:49:30|5489.8|5483.8|5490.4|5484.4|5490.4|5484.4|5489.8|5483.8|0
1640249400000|2021-12-23 08:50:00|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|0
1640249420000|2021-12-23 08:50:20|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640249450000|2021-12-23 08:50:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1640249460000|2021-12-23 08:51:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1640249490000|2021-12-23 08:51:30|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640249520000|2021-12-23 08:52:00|5490.3|5484.3|5488.9|5482.9|5490.3|5484.3|5488.9|5482.9|0
1640249530000|2021-12-23 08:52:10|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|0
1640249540000|2021-12-23 08:52:20|5488.4|5482.4|5488.9|5482.9|5488.9|5482.9|5488.4|5482.4|0
1640249570000|2021-12-23 08:52:50|5489.1|5483.1|5489.4|5483.4|5490.4|5484.4|5489.1|5483.1|0
1640249580000|2021-12-23 08:53:00|5489|5483|5489|5483|5489|5483|5489|5483|0
1640249610000|2021-12-23 08:53:30|5489.2|5483.2|5489.9|5483.9|5490.4|5484.4|5489.2|5483.2|0
1640249630000|2021-12-23 08:53:50|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1640249640000|2021-12-23 08:54:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640249650000|2021-12-23 08:54:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640249660000|2021-12-23 08:54:20|5489.4|5483.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|0
1640249680000|2021-12-23 08:54:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640249700000|2021-12-23 08:55:00|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1640249760000|2021-12-23 08:56:00|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488|5482|0
1640249790000|2021-12-23 08:56:30|5488|5482|5487.5|5481.5|5488|5482|5487.5|5481.5|0
1640249810000|2021-12-23 08:56:50|5485.5|5479.5|5485.4|5479.4|5485.5|5479.5|5485.4|5479.4|1
1640249830000|2021-12-23 08:57:10|5484.4|5478.4|5485.4|5479.4|5485.4|5479.4|5484.4|5478.4|0
1640249840000|2021-12-23 08:57:20|5485.9|5479.9|5486.4|5480.4|5486.4|5480.4|5485.4|5479.4|0
1640249900000|2021-12-23 08:58:20|5486.5|5480.5|5486.9|5480.9|5486.9|5480.9|5486.5|5480.5|0
1640249910000|2021-12-23 08:58:30|5486.4|5480.4|5484.9|5478.9|5486.4|5480.4|5484.9|5478.9|0
1640249920000|2021-12-23 08:58:40|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|0
1640249940000|2021-12-23 08:59:00|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|0
1640249980000|2021-12-23 08:59:40|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|0
1640249990000|2021-12-23 08:59:50|5485.3|5479.3|5486.9|5480.9|5486.9|5480.9|5485.3|5479.3|1
1640250000000|2021-12-23 09:00:00|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5485.4|5479.4|0
1640250010000|2021-12-23 09:00:10|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1640250020000|2021-12-23 09:00:20|5490.4|5484.4|5489.4|5483.4|5490.4|5484.4|5489.4|5483.4|1
1640250030000|2021-12-23 09:00:30|5488.9|5482.9|5487.9|5481.9|5488.9|5482.9|5487.9|5481.9|0
1640250040000|2021-12-23 09:00:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1640250120000|2021-12-23 09:02:00|5489.3|5483.3|5487.9|5481.9|5489.3|5483.3|5487.9|5481.9|0
1640250130000|2021-12-23 09:02:10|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1640250140000|2021-12-23 09:02:20|5485.9|5479.9|5485.5|5479.5|5485.9|5479.9|5484.4|5478.4|0
1640250160000|2021-12-23 09:02:40|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1640250170000|2021-12-23 09:02:50|5485.9|5479.9|5486.4|5480.4|5486.4|5480.4|5485.9|5479.9|0
1640250180000|2021-12-23 09:03:00|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|0
1640250190000|2021-12-23 09:03:10|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|0
1640250220000|2021-12-23 09:03:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1640250330000|2021-12-23 09:05:30|5487.4|5481.4|5483.9|5477.9|5487.4|5481.4|5483.9|5477.9|2
1640250360000|2021-12-23 09:06:00|5484.4|5478.4|5485.9|5479.9|5485.9|5479.9|5484.4|5478.4|0
1640250390000|2021-12-23 09:06:30|5485.5|5479.5|5485.4|5479.4|5485.5|5479.5|5485.4|5479.4|0
1640250440000|2021-12-23 09:07:20|5485.5|5479.5|5485.4|5479.4|5485.5|5479.5|5485.4|5479.4|0
1640250500000|2021-12-23 09:08:20|5485.5|5479.5|5485.9|5479.9|5485.9|5479.9|5485.5|5479.5|0
1640250580000|2021-12-23 09:09:40|5485.4|5479.4|5486.4|5480.4|5486.4|5480.4|5485.4|5479.4|0
1640250590000|2021-12-23 09:09:50|5486.1|5480.1|5482.4|5476.4|5486.1|5480.1|5482.4|5476.4|0
1640250620000|2021-12-23 09:10:20|5482.5|5476.5|5483|5477|5483|5477|5482.5|5476.5|0
1640250630000|2021-12-23 09:10:30|5483.4|5477.4|5482.4|5476.4|5483.4|5477.4|5482.4|5476.4|0
1640250680000|2021-12-23 09:11:20|5481.9|5475.9|5482.4|5476.4|5482.4|5476.4|5481.9|5475.9|0
1640250690000|2021-12-23 09:11:30|5482|5476|5481.4|5475.4|5482.4|5476.4|5481.4|5475.4|0
1640250720000|2021-12-23 09:12:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1640250780000|2021-12-23 09:13:00|5480.4|5474.4|5479.4|5473.4|5480.4|5474.4|5479|5473|0
1640250830000|2021-12-23 09:13:50|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640250850000|2021-12-23 09:14:10|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640250860000|2021-12-23 09:14:20|5478.4|5472.4|5479.4|5473.4|5479.4|5473.4|5478.4|5472.4|2
1640250870000|2021-12-23 09:14:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640250890000|2021-12-23 09:14:50|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1640250900000|2021-12-23 09:15:00|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1640250910000|2021-12-23 09:15:10|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640250920000|2021-12-23 09:15:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640250930000|2021-12-23 09:15:30|||||||||1
1640250950000|2021-12-23 09:15:50|5478.9|5472.9|5479.5|5473.5|5479.5|5473.5|5478.4|5472.4|1
1640250960000|2021-12-23 09:16:00|5480.5|5474.5|5483|5477|5483|5477|5480.5|5474.5|12
1640250970000|2021-12-23 09:16:10|5484.5|5478.5|5482.4|5476.4|5484.5|5478.5|5482.4|5476.4|5
1640250990000|2021-12-23 09:16:30|5480.9|5474.9|5479.9|5473.9|5480.9|5474.9|5479.9|5473.9|0
1640251020000|2021-12-23 09:17:00|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1640251080000|2021-12-23 09:18:00|5481.5|5475.5|5481.4|5475.4|5481.8|5475.8|5480.9|5474.9|2
1640251100000|2021-12-23 09:18:20|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1640251110000|2021-12-23 09:18:30|5480|5474|5480.4|5474.4|5480.4|5474.4|5480|5474|0
1640251120000|2021-12-23 09:18:40|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|0
1640251130000|2021-12-23 09:18:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1640251140000|2021-12-23 09:19:00|5479.4|5473.4|5478.4|5472.4|5479.4|5473.4|5478.4|5472.4|0
1640251150000|2021-12-23 09:19:10|5478.5|5472.5|5478.9|5472.9|5479.4|5473.4|5478.5|5472.5|2
1640251160000|2021-12-23 09:19:20|5478.4|5472.4|5479.4|5473.4|5479.4|5473.4|5478.4|5472.4|0
1640251170000|2021-12-23 09:19:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|6
1640251180000|2021-12-23 09:19:40|5479.4|5473.4|5480|5474|5480.5|5474.5|5479.4|5473.4|0
1640251190000|2021-12-23 09:19:50|5480.1|5474.1|5480|5474|5480.4|5474.4|5480|5474|0
1640251200000|2021-12-23 09:20:00|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|0
1640251220000|2021-12-23 09:20:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640251250000|2021-12-23 09:20:50|5475.4|5469.4|5474|5468|5475.4|5469.4|5474|5468|1
1640251260000|2021-12-23 09:21:00|5473.9|5467.9|5474.9|5468.9|5475.4|5469.4|5473.9|5467.9|0
1640251270000|2021-12-23 09:21:10|5474.4|5468.4|5471.4|5465.4|5474.4|5468.4|5471.4|5465.4|2
1640251280000|2021-12-23 09:21:20|5472|5466|5472|5466|5472|5466|5472|5466|1
1640251290000|2021-12-23 09:21:30|5472.4|5466.4|5471.5|5465.5|5472.4|5466.4|5471.5|5465.5|0
1640251310000|2021-12-23 09:21:50|5472|5466|5470|5464|5472|5466|5470|5464|2
1640251320000|2021-12-23 09:22:00|5468.7|5462.7|5469.9|5463.9|5469.9|5463.9|5468.7|5462.7|1
1640251330000|2021-12-23 09:22:10|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|0
1640251350000|2021-12-23 09:22:30|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640251360000|2021-12-23 09:22:40|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640251370000|2021-12-23 09:22:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640251380000|2021-12-23 09:23:00|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|0
1640251390000|2021-12-23 09:23:10|5468.9|5462.9|5467.9|5461.9|5468.9|5462.9|5467.9|5461.9|2
1640251410000|2021-12-23 09:23:30|5465.9|5459.9|5467.4|5461.4|5467.4|5461.4|5465.9|5459.9|0
1640251420000|2021-12-23 09:23:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1640251430000|2021-12-23 09:23:50|5468.4|5462.4|5467.5|5461.5|5468.4|5462.4|5467.5|5461.5|2
1640251440000|2021-12-23 09:24:00|5467.9|5461.9|5468.4|5462.4|5468.4|5462.4|5467.9|5461.9|0
1640251450000|2021-12-23 09:24:10|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1640251460000|2021-12-23 09:24:20|5467.5|5461.5|5467.9|5461.9|5467.9|5461.9|5467.5|5461.5|0
1640251470000|2021-12-23 09:24:30|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|0
1640251480000|2021-12-23 09:24:40|5466.4|5460.4|5468.4|5462.4|5468.4|5462.4|5466.4|5460.4|0
1640251510000|2021-12-23 09:25:10|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|0
1640251530000|2021-12-23 09:25:30|5467|5461|5467.4|5461.4|5468.3|5462.3|5467|5461|3
1640251540000|2021-12-23 09:25:40|5466.4|5460.4|5465.9|5459.9|5466.9|5460.9|5465.9|5459.9|0
1640251550000|2021-12-23 09:25:50|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640251560000|2021-12-23 09:26:00|5464.9|5458.9|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|0
1640251570000|2021-12-23 09:26:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640251610000|2021-12-23 09:26:50|5465.3|5459.3|5465.4|5459.4|5465.4|5459.4|5465.3|5459.3|0
1640251620000|2021-12-23 09:27:00|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1640251640000|2021-12-23 09:27:20|5464.4|5458.4|5466.9|5460.9|5466.9|5460.9|5464.4|5458.4|1
1640251690000|2021-12-23 09:28:10|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1640251700000|2021-12-23 09:28:20|5465.5|5459.5|5465.4|5459.4|5465.9|5459.9|5464.9|5458.9|0
1640251720000|2021-12-23 09:28:40|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|0
1640251730000|2021-12-23 09:28:50|5466|5460|5466|5460|5466|5460|5466|5460|0
1640251740000|2021-12-23 09:29:00|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640251760000|2021-12-23 09:29:20|5465|5459|5465.4|5459.4|5466.4|5460.4|5465|5459|0
1640251780000|2021-12-23 09:29:40|5465.5|5459.5|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|0
1640251830000|2021-12-23 09:30:30|5465.3|5459.3|5466.4|5460.4|5466.4|5460.4|5465.3|5459.3|0
1640251910000|2021-12-23 09:31:50|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.5|5459.5|0
1640251920000|2021-12-23 09:32:00|5465.4|5459.4|5463.9|5457.9|5465.4|5459.4|5463.9|5457.9|0
1640251980000|2021-12-23 09:33:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640252010000|2021-12-23 09:33:30|5466.4|5460.4|5465.9|5459.9|5466.4|5460.4|5465.5|5459.5|0
1640252040000|2021-12-23 09:34:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1640252050000|2021-12-23 09:34:10|5464.5|5458.5|5462.4|5456.4|5464.5|5458.5|5462.4|5456.4|0
1640252060000|2021-12-23 09:34:20|5461.9|5455.9|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|0
1640252070000|2021-12-23 09:34:30|5463.7|5457.7|5464.9|5458.9|5464.9|5458.9|5463.7|5457.7|0
1640252080000|2021-12-23 09:34:40|5465|5459|5466.9|5460.9|5466.9|5460.9|5464.9|5458.9|0
1640252090000|2021-12-23 09:34:50|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|0
1640252100000|2021-12-23 09:35:00|5466.4|5460.4|5465.9|5459.9|5466.4|5460.4|5465.9|5459.9|0
1640252110000|2021-12-23 09:35:10|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640252130000|2021-12-23 09:35:30|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1640252140000|2021-12-23 09:35:40|5467|5461|5467.4|5461.4|5467.4|5461.4|5467|5461|0
1640252180000|2021-12-23 09:36:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1640252190000|2021-12-23 09:36:30|5467.9|5461.9|5466.9|5460.9|5467.9|5461.9|5466.9|5460.9|0
1640252210000|2021-12-23 09:36:50|5467.9|5461.9|5469.4|5463.4|5469.4|5463.4|5467.9|5461.9|0
1640252220000|2021-12-23 09:37:00|5469.1|5463.1|5466.9|5460.9|5469.1|5463.1|5466.9|5460.9|0
1640252230000|2021-12-23 09:37:10|5467.4|5461.4|5466.9|5460.9|5468.4|5462.4|5466.9|5460.9|0
1640252280000|2021-12-23 09:38:00|5466.4|5460.4|5465.9|5459.9|5466.4|5460.4|5465.9|5459.9|0
1640252340000|2021-12-23 09:39:00|5464.4|5458.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|0
1640252360000|2021-12-23 09:39:20|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1640252380000|2021-12-23 09:39:40|5464|5458|5466.4|5460.4|5466.4|5460.4|5464|5458|0
1640252400000|2021-12-23 09:40:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640252420000|2021-12-23 09:40:20|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1640252430000|2021-12-23 09:40:30|5464|5458|5463.9|5457.9|5464|5458|5463.9|5457.9|0
1640252440000|2021-12-23 09:40:40|5464|5458|5464.4|5458.4|5464.4|5458.4|5464|5458|0
1640252480000|2021-12-23 09:41:20|5463.4|5457.4|5463.4|5457.4|5463.9|5457.9|5463.4|5457.4|0
1640252500000|2021-12-23 09:41:40|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1640252510000|2021-12-23 09:41:50|5463|5457|5461.9|5455.9|5463|5457|5461.9|5455.9|0
1640252520000|2021-12-23 09:42:00|5462.4|5456.4|5462.4|5456.4|5463|5457|5462.4|5456.4|0
1640252540000|2021-12-23 09:42:20|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1640252580000|2021-12-23 09:43:00|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|0
1640252590000|2021-12-23 09:43:10|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640252600000|2021-12-23 09:43:20|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640252610000|2021-12-23 09:43:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1640252620000|2021-12-23 09:43:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640252640000|2021-12-23 09:44:00|5464.4|5458.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|0
1640252650000|2021-12-23 09:44:10|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1640252660000|2021-12-23 09:44:20|5462.4|5456.4|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|0
1640252730000|2021-12-23 09:45:30|5463.3|5457.3|5462.4|5456.4|5463.3|5457.3|5462.4|5456.4|0
1640252740000|2021-12-23 09:45:40|5462.9|5456.9|5461|5455|5463.4|5457.4|5461|5455|0
1640252750000|2021-12-23 09:45:50|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|0
1640252760000|2021-12-23 09:46:00|5461|5455|5461|5455|5461|5455|5461|5455|0
1640252810000|2021-12-23 09:46:50|5460.9|5454.9|5460.5|5454.5|5460.9|5454.9|5460.5|5454.5|0
1640252820000|2021-12-23 09:47:00|5461|5455|5461|5455|5461|5455|5461|5455|0
1640252840000|2021-12-23 09:47:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|4
1640252850000|2021-12-23 09:47:30|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1640252870000|2021-12-23 09:47:50|5459|5453|5459.4|5453.4|5459.4|5453.4|5459|5453|0
1640252880000|2021-12-23 09:48:00|5459.5|5453.5|5458.9|5452.9|5459.5|5453.5|5458.4|5452.4|2
1640252890000|2021-12-23 09:48:10|5459.4|5453.4|5459|5453|5459.4|5453.4|5459|5453|0
1640252910000|2021-12-23 09:48:30|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1640252920000|2021-12-23 09:48:40|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1640252940000|2021-12-23 09:49:00|5460|5454|5459.5|5453.5|5460|5454|5459|5453|0
1640252960000|2021-12-23 09:49:20|5459.4|5453.4|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|0
1640252980000|2021-12-23 09:49:40|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1640252990000|2021-12-23 09:49:50|5460|5454|5460|5454|5460|5454|5460|5454|0
1640253000000|2021-12-23 09:50:00|5460.4|5454.4|5459.5|5453.5|5460.4|5454.4|5459.5|5453.5|0
1640253080000|2021-12-23 09:51:20|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1640253090000|2021-12-23 09:51:30|5458.4|5452.4|5459|5453|5459.4|5453.4|5458.4|5452.4|0
1640253110000|2021-12-23 09:51:50|5458.5|5452.5|5459|5453|5459.4|5453.4|5458.5|5452.5|0
1640253120000|2021-12-23 09:52:00|5459.4|5453.4|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|0
1640253140000|2021-12-23 09:52:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1640253160000|2021-12-23 09:52:40|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|1
1640253170000|2021-12-23 09:52:50|5459|5453|5459|5453|5459|5453|5459|5453|1
1640253180000|2021-12-23 09:53:00|5459.4|5453.4|5459|5453|5459.4|5453.4|5458.6|5452.6|0
1640253220000|2021-12-23 09:53:40|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1640253230000|2021-12-23 09:53:50|5459|5453|5459|5453|5459|5453|5459|5453|0
1640253240000|2021-12-23 09:54:00|5458.4|5452.4|5458.9|5452.9|5458.9|5452.9|5458.4|5452.4|1
1640253260000|2021-12-23 09:54:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1640253290000|2021-12-23 09:54:50|5456.5|5450.5|5454.9|5448.9|5456.5|5450.5|5453.9|5447.9|2
1640253300000|2021-12-23 09:55:00|5455.4|5449.4|5456.5|5450.5|5456.5|5450.5|5454.9|5448.9|0
1640253320000|2021-12-23 09:55:20|5456|5450|5456|5450|5456|5450|5456|5450|0
1640253330000|2021-12-23 09:55:30|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|0
1640253360000|2021-12-23 09:56:00|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1640253370000|2021-12-23 09:56:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1640253390000|2021-12-23 09:56:30|5456|5450|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|0
1640253420000|2021-12-23 09:57:00|5455.1|5449.1|5454.9|5448.9|5455.1|5449.1|5454.4|5448.4|1
1640253430000|2021-12-23 09:57:10|||||||||2
1640253440000|2021-12-23 09:57:20|5455|5449|5455.4|5449.4|5455.4|5449.4|5455|5449|0
1640253450000|2021-12-23 09:57:30|5455.6|5449.6|5456.4|5450.4|5456.4|5450.4|5455.6|5449.6|0
1640253460000|2021-12-23 09:57:40|5456.5|5450.5|5457.4|5451.4|5457.4|5451.4|5456.5|5450.5|0
1640253470000|2021-12-23 09:57:50|5457.3|5451.3|5456.4|5450.4|5457.3|5451.3|5456.4|5450.4|0
1640253480000|2021-12-23 09:58:00|5457.3|5451.3|5457.9|5451.9|5457.9|5451.9|5456.9|5450.9|0
1640253490000|2021-12-23 09:58:10|5458|5452|5459|5453|5459.4|5453.4|5458|5452|0
1640253540000|2021-12-23 09:59:00|5457.9|5451.9|5456.4|5450.4|5457.9|5451.9|5456.4|5450.4|0
1640253550000|2021-12-23 09:59:10|5456.9|5450.9|5458.4|5452.4|5458.4|5452.4|5456.9|5450.9|2
1640253560000|2021-12-23 09:59:20|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|0
1640253570000|2021-12-23 09:59:30|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|0
1640253580000|2021-12-23 09:59:40|5458|5452|5458|5452|5458|5452|5458|5452|0
1640253590000|2021-12-23 09:59:50|5457.1|5451.1|5456.9|5450.9|5457.1|5451.1|5456.9|5450.9|1
1640253600000|2021-12-23 10:00:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1640253610000|2021-12-23 10:00:10|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1640253620000|2021-12-23 10:00:20|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1640253640000|2021-12-23 10:00:40|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|0
1640253650000|2021-12-23 10:00:50|5457.4|5451.4|5457|5451|5457.4|5451.4|5457|5451|0
1640253670000|2021-12-23 10:01:10|5457.5|5451.5|5457.4|5451.4|5458.4|5452.4|5457.4|5451.4|1
1640253690000|2021-12-23 10:01:30|5457.6|5451.6|5458.4|5452.4|5458.4|5452.4|5457.6|5451.6|0
1640253700000|2021-12-23 10:01:40|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|0
1640253720000|2021-12-23 10:02:00|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|0
1640253730000|2021-12-23 10:02:10|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|4
1640253790000|2021-12-23 10:03:10|5458.5|5452.5|5458.1|5452.1|5458.9|5452.9|5458.1|5452.1|2
1640253800000|2021-12-23 10:03:20|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1640253850000|2021-12-23 10:04:10|||||||||5
1640253860000|2021-12-23 10:04:20|5458.9|5452.9|5458.4|5452.4|5458.9|5452.9|5458.4|5452.4|0
1640253870000|2021-12-23 10:04:30|5458|5452|5458.4|5452.4|5458.4|5452.4|5458|5452|0
1640253910000|2021-12-23 10:05:10|5458|5452|5458|5452|5458|5452|5458|5452|0
1640253920000|2021-12-23 10:05:20|5457.9|5451.9|5457.5|5451.5|5457.9|5451.9|5457.5|5451.5|0
1640253980000|2021-12-23 10:06:20|5457|5451|5456.9|5450.9|5457|5451|5456.9|5450.9|1
1640253990000|2021-12-23 10:06:30|5457|5451|5457.4|5451.4|5457.9|5451.9|5457|5451|0
1640254000000|2021-12-23 10:06:40|5457|5451|5462.4|5456.4|5462.4|5456.4|5457|5451|9
1640254010000|2021-12-23 10:06:50|5462.9|5456.9|5461.9|5455.9|5462.9|5456.9|5461.9|5455.9|0
1640254020000|2021-12-23 10:07:00|5461.4|5455.4|5462.9|5456.9|5462.9|5456.9|5461.4|5455.4|0
1640254030000|2021-12-23 10:07:10|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1640254040000|2021-12-23 10:07:20|5463|5457|5462.5|5456.5|5463|5457|5462.4|5456.4|0
1640254070000|2021-12-23 10:07:50|5462.4|5456.4|5461.5|5455.5|5462.4|5456.4|5461.5|5455.5|0
1640254100000|2021-12-23 10:08:20|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1640254110000|2021-12-23 10:08:30|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1640254120000|2021-12-23 10:08:40|5460.9|5454.9|5461|5455|5461|5455|5460.9|5454.9|0
1640254140000|2021-12-23 10:09:00|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460|5454|0
1640254170000|2021-12-23 10:09:30|5460|5454|5460|5454|5460|5454|5459.5|5453.5|0
1640254190000|2021-12-23 10:09:50|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|2
1640254210000|2021-12-23 10:10:10|5460.6|5454.6|5461|5455|5461|5455|5460.6|5454.6|0
1640254220000|2021-12-23 10:10:20|5460.9|5454.9|5459.5|5453.5|5460.9|5454.9|5459.5|5453.5|2
1640254240000|2021-12-23 10:10:40|5460.4|5454.4|5460|5454|5461.7|5455.7|5460|5454|1
1640254260000|2021-12-23 10:11:00|5460.1|5454.1|5460.5|5454.5|5460.5|5454.5|5460.1|5454.1|0
1640254270000|2021-12-23 10:11:10|5461.9|5455.9|5460.5|5454.5|5461.9|5455.9|5460.5|5454.5|2
1640254280000|2021-12-23 10:11:20|5460.9|5454.9|5459.5|5453.5|5460.9|5454.9|5459.5|5453.5|0
1640254290000|2021-12-23 10:11:30|5458|5452|5457.5|5451.5|5458|5452|5457.5|5451.5|1
1640254300000|2021-12-23 10:11:40|5457.1|5451.1|5456|5450|5457.1|5451.1|5456|5450|2
1640254320000|2021-12-23 10:12:00|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|1
1640254330000|2021-12-23 10:12:10|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|0
1640254340000|2021-12-23 10:12:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|0
1640254360000|2021-12-23 10:12:40|||||||||14
1640254390000|2021-12-23 10:13:10|5454.9|5448.9|5454.4|5448.4|5454.9|5448.9|5454.4|5448.4|1
1640254400000|2021-12-23 10:13:20|5454|5448|5453.4|5447.4|5454|5448|5453.4|5447.4|1
1640254410000|2021-12-23 10:13:30|5454.4|5448.4|5454.5|5448.5|5454.5|5448.5|5454.4|5448.4|0
1640254420000|2021-12-23 10:13:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1640254430000|2021-12-23 10:13:50|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640254440000|2021-12-23 10:14:00|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5453.9|5447.9|0
1640254470000|2021-12-23 10:14:30|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640254490000|2021-12-23 10:14:50|5453.4|5447.4|5454.9|5448.9|5454.9|5448.9|5453.4|5447.4|0
1640254500000|2021-12-23 10:15:00|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640254520000|2021-12-23 10:15:20|5454|5448|5454|5448|5454|5448|5454|5448|0
1640254540000|2021-12-23 10:15:40|5454.1|5448.1|5454.9|5448.9|5454.9|5448.9|5454.1|5448.1|0
1640254560000|2021-12-23 10:16:00|5454|5448|5454|5448|5454|5448|5454|5448|0
1640254570000|2021-12-23 10:16:10|5453.9|5447.9|5455.4|5449.4|5455.4|5449.4|5453.9|5447.9|0
1640254590000|2021-12-23 10:16:30|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640254600000|2021-12-23 10:16:40|5454|5448|5454|5448|5454|5448|5454|5448|0
1640254610000|2021-12-23 10:16:50|5454.4|5448.4|5455.4|5449.4|5455.4|5449.4|5454.4|5448.4|0
1640254620000|2021-12-23 10:17:00|5454.9|5448.9|5455.5|5449.5|5456.4|5450.4|5454.9|5448.9|4
1640254630000|2021-12-23 10:17:10|5455|5449|5455|5449|5455|5449|5455|5449|0
1640254660000|2021-12-23 10:17:40|5455.1|5449.1|5455.5|5449.5|5455.5|5449.5|5455.1|5449.1|0
1640254690000|2021-12-23 10:18:10|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|0
1640254700000|2021-12-23 10:18:20|5455.9|5449.9|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|0
1640254710000|2021-12-23 10:18:30|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640254720000|2021-12-23 10:18:40|5455.4|5449.4|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|0
1640254730000|2021-12-23 10:18:50|5454.5|5448.5|5454.9|5448.9|5455.4|5449.4|5454.5|5448.5|0
1640254740000|2021-12-23 10:19:00|5454.5|5448.5|5454.5|5448.5|5455.4|5449.4|5454.5|5448.5|0
1640254760000|2021-12-23 10:19:20|5455|5449|5454.9|5448.9|5455|5449|5454.5|5448.5|0
1640254770000|2021-12-23 10:19:30|5454.5|5448.5|5453.9|5447.9|5454.5|5448.5|5453.9|5447.9|0
1640254780000|2021-12-23 10:19:40|5453.4|5447.4|5454|5448|5454.4|5448.4|5453.4|5447.4|0
1640254790000|2021-12-23 10:19:50|5453.9|5447.9|5454.9|5448.9|5454.9|5448.9|5453.9|5447.9|0
1640254800000|2021-12-23 10:20:00|5454.5|5448.5|5453.9|5447.9|5454.9|5448.9|5453.9|5447.9|0
1640254810000|2021-12-23 10:20:10|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|0
1640254820000|2021-12-23 10:20:20|5454|5448|5453.9|5447.9|5454|5448|5453.9|5447.9|0
1640254850000|2021-12-23 10:20:50|5454|5448|5454|5448|5454.5|5448.5|5454|5448|0
1640254860000|2021-12-23 10:21:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640254870000|2021-12-23 10:21:10|5454|5448|5454.5|5448.5|5454.5|5448.5|5453.9|5447.9|0
1640254880000|2021-12-23 10:21:20|5454|5448|5454|5448|5454|5448|5454|5448|0
1640254890000|2021-12-23 10:21:30|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|0
1640254920000|2021-12-23 10:22:00|5454.5|5448.5|5454.9|5448.9|5454.9|5448.9|5454.5|5448.5|0
1640254930000|2021-12-23 10:22:10|5455|5449|5454.5|5448.5|5455.5|5449.5|5454.5|5448.5|0
1640254940000|2021-12-23 10:22:20|5455|5449|5455|5449|5455|5449|5455|5449|0
1640254950000|2021-12-23 10:22:30|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|0
1640254960000|2021-12-23 10:22:40|5455|5449|5455.5|5449.5|5455.9|5449.9|5455|5449|0
1640254970000|2021-12-23 10:22:50|5455|5449|5455|5449|5455|5449|5455|5449|0
1640254990000|2021-12-23 10:23:10|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640255000000|2021-12-23 10:23:20|5454.5|5448.5|5453.5|5447.5|5454.5|5448.5|5453.5|5447.5|1
1640255020000|2021-12-23 10:23:40|5454.4|5448.4|5454.4|5448.4|5454.5|5448.5|5454.4|5448.4|1
1640255030000|2021-12-23 10:23:50|5455.4|5449.4|5454.5|5448.5|5455.4|5449.4|5454.5|5448.5|0
1640255040000|2021-12-23 10:24:00|5454.9|5448.9|5454|5448|5455.4|5449.4|5454|5448|0
1640255060000|2021-12-23 10:24:20|5453.9|5447.9|5454|5448|5454|5448|5453.9|5447.9|0
1640255090000|2021-12-23 10:24:50|5454.5|5448.5|5454.4|5448.4|5454.5|5448.5|5454.4|5448.4|0
1640255100000|2021-12-23 10:25:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640255120000|2021-12-23 10:25:20|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640255200000|2021-12-23 10:26:40|5450.9|5444.9|5448.9|5442.9|5450.9|5444.9|5448.9|5442.9|0
1640255210000|2021-12-23 10:26:50|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1640255220000|2021-12-23 10:27:00|5447.6|5441.6|5448|5442|5448.4|5442.4|5447.6|5441.6|5
1640255250000|2021-12-23 10:27:30|5448.5|5442.5|5449.9|5443.9|5449.9|5443.9|5448.5|5442.5|0
1640255260000|2021-12-23 10:27:40|5450|5444|5449.9|5443.9|5450|5444|5449.9|5443.9|0
1640255280000|2021-12-23 10:28:00|5449.4|5443.4|5450.4|5444.4|5450.4|5444.4|5449.4|5443.4|0
1640255290000|2021-12-23 10:28:10|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640255310000|2021-12-23 10:28:30|5450.4|5444.4|5449.4|5443.4|5450.4|5444.4|5449.4|5443.4|0
1640255330000|2021-12-23 10:28:50|5449.5|5443.5|5449.9|5443.9|5449.9|5443.9|5449.5|5443.5|0
1640255340000|2021-12-23 10:29:00|5449.4|5443.4|5449.5|5443.5|5449.5|5443.5|5449.4|5443.4|0
1640255350000|2021-12-23 10:29:10|5450|5444|5452.4|5446.4|5452.4|5446.4|5450|5444|8
1640255360000|2021-12-23 10:29:20|5452.5|5446.5|5453.4|5447.4|5453.5|5447.5|5452.4|5446.4|0
1640255390000|2021-12-23 10:29:50|5452.5|5446.5|5452.5|5446.5|5453.5|5447.5|5452.5|5446.5|0
1640255400000|2021-12-23 10:30:00|5452.6|5446.6|5452.4|5446.4|5453.4|5447.4|5451.9|5445.9|0
1640255410000|2021-12-23 10:30:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640255420000|2021-12-23 10:30:20|5452.9|5446.9|5452.9|5446.9|5453|5447|5452.9|5446.9|0
1640255430000|2021-12-23 10:30:30|5453|5447|5453|5447|5453|5447|5453|5447|0
1640255460000|2021-12-23 10:31:00|5452.9|5446.9|5451.9|5445.9|5452.9|5446.9|5451.5|5445.5|0
1640255470000|2021-12-23 10:31:10|5452|5446|5452.4|5446.4|5453.4|5447.4|5452|5446|0
1640255480000|2021-12-23 10:31:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1640255500000|2021-12-23 10:31:40|5453|5447|5453|5447|5453|5447|5453|5447|2
1640255520000|2021-12-23 10:32:00|5453.1|5447.1|5454|5448|5455|5449|5453.1|5447.1|0
1640255530000|2021-12-23 10:32:10|5454.5|5448.5|5455|5449|5455.4|5449.4|5454.5|5448.5|0
1640255540000|2021-12-23 10:32:20|5454.9|5448.9|5455|5449|5455|5449|5454.9|5448.9|1
1640255570000|2021-12-23 10:32:50|5454.5|5448.5|5452|5446|5454.5|5448.5|5451.4|5445.4|1
1640255640000|2021-12-23 10:34:00|5453.5|5447.5|5453|5447|5453.5|5447.5|5453|5447|2
1640255660000|2021-12-23 10:34:20|5453.5|5447.5|5454.5|5448.5|5454.9|5448.9|5453.5|5447.5|0
1640255680000|2021-12-23 10:34:40|5453.4|5447.4|5452.9|5446.9|5453.5|5447.5|5452.9|5446.9|14
1640255690000|2021-12-23 10:34:50|5450.9|5444.9|5450.5|5444.5|5450.9|5444.9|5450.4|5444.4|2
1640255700000|2021-12-23 10:35:00|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640255720000|2021-12-23 10:35:20|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.5|5444.5|0
1640255770000|2021-12-23 10:36:10|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|1
1640255780000|2021-12-23 10:36:20|5452.3|5446.3|5453.4|5447.4|5453.4|5447.4|5452.3|5446.3|1
1640255800000|2021-12-23 10:36:40|5452.5|5446.5|5452.9|5446.9|5452.9|5446.9|5452.5|5446.5|0
1640255810000|2021-12-23 10:36:50|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640255820000|2021-12-23 10:37:00|5452.9|5446.9|5451|5445|5452.9|5446.9|5450.4|5444.4|0
1640255830000|2021-12-23 10:37:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640255840000|2021-12-23 10:37:20|5450|5444|5449.4|5443.4|5450|5444|5449.4|5443.4|0
1640255850000|2021-12-23 10:37:30|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|0
1640255920000|2021-12-23 10:38:40|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640255930000|2021-12-23 10:38:50|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640255940000|2021-12-23 10:39:00|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.4|5443.4|0
1640255970000|2021-12-23 10:39:30|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1640255990000|2021-12-23 10:39:50|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640256010000|2021-12-23 10:40:10|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640256020000|2021-12-23 10:40:20|5449.7|5443.7|5449.4|5443.4|5449.7|5443.7|5449.4|5443.4|0
1640256050000|2021-12-23 10:40:50|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640256060000|2021-12-23 10:41:00|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640256080000|2021-12-23 10:41:20|5451|5445|5450.5|5444.5|5451|5445|5450.5|5444.5|1
1640256090000|2021-12-23 10:41:30|5450.9|5444.9|5450.9|5444.9|5451.4|5445.4|5450.4|5444.4|0
1640256100000|2021-12-23 10:41:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640256110000|2021-12-23 10:41:50|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640256120000|2021-12-23 10:42:00|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640256140000|2021-12-23 10:42:20|5449.9|5443.9|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|0
1640256150000|2021-12-23 10:42:30|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640256160000|2021-12-23 10:42:40|5448.5|5442.5|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|0
1640256170000|2021-12-23 10:42:50|5448.9|5442.9|5446.9|5440.9|5448.9|5442.9|5446.9|5440.9|0
1640256190000|2021-12-23 10:43:10|5448.5|5442.5|5448.9|5442.9|5449.4|5443.4|5448.5|5442.5|0
1640256200000|2021-12-23 10:43:20|5449|5443|5448.9|5442.9|5450.5|5444.5|5448.9|5442.9|1
1640256210000|2021-12-23 10:43:30|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1640256220000|2021-12-23 10:43:40|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|0
1640256230000|2021-12-23 10:43:50|5449.4|5443.4|5448.4|5442.4|5449.4|5443.4|5448.4|5442.4|0
1640256240000|2021-12-23 10:44:00|5447.9|5441.9|5445.9|5439.9|5447.9|5441.9|5445.9|5439.9|1
1640256260000|2021-12-23 10:44:20|||||||||1
1640256350000|2021-12-23 10:45:50|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1640256360000|2021-12-23 10:46:00|5446.4|5440.4|5448.4|5442.4|5448.4|5442.4|5446.4|5440.4|0
1640256380000|2021-12-23 10:46:20|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1640256410000|2021-12-23 10:46:50|5447.4|5441.4|5448.4|5442.4|5448.4|5442.4|5447.4|5441.4|0
1640256470000|2021-12-23 10:47:50|5447.9|5441.9|5449.4|5443.4|5449.4|5443.4|5447.9|5441.9|0
1640256490000|2021-12-23 10:48:10|5448.3|5442.3|5449.4|5443.4|5449.4|5443.4|5448.3|5442.3|0
1640256510000|2021-12-23 10:48:30|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|0
1640256590000|2021-12-23 10:49:50|5450.4|5444.4|5450.9|5444.9|5450.9|5444.9|5450.4|5444.4|0
1640256600000|2021-12-23 10:50:00|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1640256610000|2021-12-23 10:50:10|5451.9|5445.9|5450.4|5444.4|5451.9|5445.9|5450.4|5444.4|0
1640256620000|2021-12-23 10:50:20|5450.3|5444.3|5450.4|5444.4|5450.4|5444.4|5450.3|5444.3|0
1640256630000|2021-12-23 10:50:30|5449.4|5443.4|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|1
1640256670000|2021-12-23 10:51:10|5449.2|5443.2|5450.4|5444.4|5450.4|5444.4|5449.2|5443.2|0
1640256690000|2021-12-23 10:51:30|5450.1|5444.1|5450.4|5444.4|5450.4|5444.4|5450.1|5444.1|0
1640256720000|2021-12-23 10:52:00|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1640256730000|2021-12-23 10:52:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1640256740000|2021-12-23 10:52:20|5451.6|5445.6|5453.4|5447.4|5453.4|5447.4|5451.6|5445.6|0
1640256750000|2021-12-23 10:52:30|5452.9|5446.9|5454.4|5448.4|5454.4|5448.4|5452.9|5446.9|0
1640256780000|2021-12-23 10:53:00|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640256840000|2021-12-23 10:54:00|5452.9|5446.9|5452.4|5446.4|5452.9|5446.9|5452.4|5446.4|0
1640256850000|2021-12-23 10:54:10|5451.4|5445.4|5452.4|5446.4|5452.4|5446.4|5451.4|5445.4|0
1640256860000|2021-12-23 10:54:20|5452.5|5446.5|5453.4|5447.4|5453.4|5447.4|5452.5|5446.5|0
1640256900000|2021-12-23 10:55:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640256920000|2021-12-23 10:55:20|5453.4|5447.4|5451.9|5445.9|5453.4|5447.4|5451.9|5445.9|0
1640256930000|2021-12-23 10:55:30|5452|5446|5452|5446|5452|5446|5452|5446|0
1640256940000|2021-12-23 10:55:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1640256950000|2021-12-23 10:55:50|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640256960000|2021-12-23 10:56:00|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640257030000|2021-12-23 10:57:10|5453.5|5447.5|5453.9|5447.9|5453.9|5447.9|5453.5|5447.5|0
1640257040000|2021-12-23 10:57:20|5453.4|5447.4|5453.5|5447.5|5453.5|5447.5|5453|5447|0
1640257050000|2021-12-23 10:57:30|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640257070000|2021-12-23 10:57:50|5453|5447|5454.4|5448.4|5454.4|5448.4|5452.9|5446.9|0
1640257080000|2021-12-23 10:58:00|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1640257090000|2021-12-23 10:58:10|5453|5447|5453.9|5447.9|5453.9|5447.9|5453|5447|0
1640257100000|2021-12-23 10:58:20|5453.4|5447.4|5452.4|5446.4|5453.4|5447.4|5452.4|5446.4|0
1640257110000|2021-12-23 10:58:30|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1640257130000|2021-12-23 10:58:50|5453|5447|5453.9|5447.9|5454.9|5448.9|5453|5447|0
1640257140000|2021-12-23 10:59:00|5454.1|5448.1|5454.4|5448.4|5454.9|5448.9|5454.1|5448.1|0
1640257160000|2021-12-23 10:59:20|5454|5448|5453.9|5447.9|5454|5448|5453.9|5447.9|0
1640257170000|2021-12-23 10:59:30|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|0
1640257180000|2021-12-23 10:59:40|5454.4|5448.4|5453.9|5447.9|5454.4|5448.4|5453.9|5447.9|0
1640257190000|2021-12-23 10:59:50|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640257200000|2021-12-23 11:00:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|0
1640257300000|2021-12-23 11:01:40|5453.8|5447.8|5452.9|5446.9|5453.8|5447.8|5452.9|5446.9|0
1640257310000|2021-12-23 11:01:50|5454.4|5448.4|5453.9|5447.9|5454.4|5448.4|5453.9|5447.9|1
1640257320000|2021-12-23 11:02:00|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1640257360000|2021-12-23 11:02:40|5453.5|5447.5|5454.4|5448.4|5454.4|5448.4|5453.5|5447.5|1
1640257370000|2021-12-23 11:02:50|5454.9|5448.9|5455.3|5449.3|5455.3|5449.3|5454.9|5448.9|0
1640257380000|2021-12-23 11:03:00|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1640257420000|2021-12-23 11:03:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5453.9|5447.9|0
1640257440000|2021-12-23 11:04:00|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|0
1640257490000|2021-12-23 11:04:50|5457.1|5451.1|5457.4|5451.4|5458.4|5452.4|5457.1|5451.1|2
1640257500000|2021-12-23 11:05:00|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1640257510000|2021-12-23 11:05:10|5464.4|5458.4|5465.9|5459.9|5465.9|5459.9|5464.4|5458.4|2
1640257520000|2021-12-23 11:05:20|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|0
1640257540000|2021-12-23 11:05:40|5465|5459|5465.4|5459.4|5465.9|5459.9|5465|5459|0
1640257550000|2021-12-23 11:05:50|5464.9|5458.9|5466.4|5460.4|5466.4|5460.4|5464.9|5458.9|3
1640257560000|2021-12-23 11:06:00|5466.5|5460.5|5465.9|5459.9|5466.5|5460.5|5465.9|5459.9|0
1640257570000|2021-12-23 11:06:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640257580000|2021-12-23 11:06:20|5465.9|5459.9|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|0
1640257600000|2021-12-23 11:06:40|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1640257610000|2021-12-23 11:06:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640257620000|2021-12-23 11:07:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1640257640000|2021-12-23 11:07:20|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640257660000|2021-12-23 11:07:40|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|3
1640257670000|2021-12-23 11:07:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640257700000|2021-12-23 11:08:20|5464.5|5458.5|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|1
1640257710000|2021-12-23 11:08:30|||||||||3
1640257720000|2021-12-23 11:08:40|||||||||1
1640257730000|2021-12-23 11:08:50|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|2
1640257740000|2021-12-23 11:09:00|5465.4|5459.4|5465.9|5459.9|5466.3|5460.3|5465.4|5459.4|0
1640257750000|2021-12-23 11:09:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640257760000|2021-12-23 11:09:20|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.5|5459.5|0
1640257790000|2021-12-23 11:09:50|5465.5|5459.5|5465.4|5459.4|5465.5|5459.5|5465.4|5459.4|0
1640257800000|2021-12-23 11:10:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1640257820000|2021-12-23 11:10:20|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|0
1640257850000|2021-12-23 11:10:50|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1640257890000|2021-12-23 11:11:30|5468.6|5462.6|5470.4|5464.4|5470.8|5464.8|5468.6|5462.6|3
1640257900000|2021-12-23 11:11:40|5470.9|5464.9|5472.4|5466.4|5472.4|5466.4|5470.9|5464.9|2
1640257910000|2021-12-23 11:11:50|5472.6|5466.6|5471.4|5465.4|5472.6|5466.6|5471.4|5465.4|0
1640257930000|2021-12-23 11:12:10|5471.6|5465.6|5470.4|5464.4|5471.6|5465.6|5470.4|5464.4|0
1640257940000|2021-12-23 11:12:20|5470.5|5464.5|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|0
1640257960000|2021-12-23 11:12:40|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640257980000|2021-12-23 11:13:00|5470.7|5464.7|5470.4|5464.4|5470.7|5464.7|5470.4|5464.4|0
1640257990000|2021-12-23 11:13:10|5470.3|5464.3|5469.9|5463.9|5470.3|5464.3|5469.9|5463.9|0
1640258040000|2021-12-23 11:14:00|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1640258100000|2021-12-23 11:15:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1640258120000|2021-12-23 11:15:20|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1640258150000|2021-12-23 11:15:50|5468.5|5462.5|5468.9|5462.9|5468.9|5462.9|5468.5|5462.5|0
1640258160000|2021-12-23 11:16:00|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|0
1640258170000|2021-12-23 11:16:10|5470.5|5464.5|5471.9|5465.9|5471.9|5465.9|5470.5|5464.5|1
1640258190000|2021-12-23 11:16:30|5471.6|5465.6|5468.9|5462.9|5471.6|5465.6|5468.9|5462.9|9
1640258200000|2021-12-23 11:16:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1640258400000|2021-12-23 11:20:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1640258420000|2021-12-23 11:20:20|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|0
1640258440000|2021-12-23 11:20:40|5469.8|5463.8|5469.4|5463.4|5469.8|5463.8|5469.4|5463.4|0
1640258450000|2021-12-23 11:20:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1640258480000|2021-12-23 11:21:20|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1640258620000|2021-12-23 11:23:40|5468|5462|5468|5462|5468|5462|5468|5462|0
1640258630000|2021-12-23 11:23:50|5468.4|5462.4|5468.9|5462.9|5469.4|5463.4|5468.4|5462.4|0
1640258640000|2021-12-23 11:24:00|5469.4|5463.4|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|1
1640258770000|2021-12-23 11:26:10|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|0
1640258800000|2021-12-23 11:26:40|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|1
1640258820000|2021-12-23 11:27:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|3
1640258830000|2021-12-23 11:27:10|5472.4|5466.4|5474.4|5468.4|5474.4|5468.4|5472.4|5466.4|0
1640258860000|2021-12-23 11:27:40|5473.4|5467.4|5473.9|5467.9|5473.9|5467.9|5473.4|5467.4|1
1640258880000|2021-12-23 11:28:00|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640258890000|2021-12-23 11:28:10|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640258900000|2021-12-23 11:28:20|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640258910000|2021-12-23 11:28:30|5471.4|5465.4|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|0
1640258920000|2021-12-23 11:28:40|5469.4|5463.4|5469.4|5463.4|5469.9|5463.9|5469.3|5463.3|0
1640258950000|2021-12-23 11:29:10|5469.5|5463.5|5469.9|5463.9|5469.9|5463.9|5469.5|5463.5|0
1640258960000|2021-12-23 11:29:20|5469.4|5463.4|5468|5462|5469.4|5463.4|5467.9|5461.9|0
1640258970000|2021-12-23 11:29:30|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|0
1640258980000|2021-12-23 11:29:40|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1640258990000|2021-12-23 11:29:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1640259000000|2021-12-23 11:30:00|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|0
1640259060000|2021-12-23 11:31:00|5467.7|5461.7|5469.4|5463.4|5469.4|5463.4|5467.7|5461.7|1
1640259150000|2021-12-23 11:32:30|5469.8|5463.8|5469.9|5463.9|5469.9|5463.9|5469.8|5463.8|2
1640259230000|2021-12-23 11:33:50|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5467.9|5461.9|0
1640259240000|2021-12-23 11:34:00|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640259300000|2021-12-23 11:35:00|||||||||1
1640259380000|2021-12-23 11:36:20|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1640259400000|2021-12-23 11:36:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640259410000|2021-12-23 11:36:50|5466.5|5460.5|5466.4|5460.4|5466.5|5460.5|5466.4|5460.4|0
1640259420000|2021-12-23 11:37:00|5467.9|5461.9|5468.9|5462.9|5468.9|5462.9|5467.9|5461.9|0
1640259470000|2021-12-23 11:37:50|5467.4|5461.4|5468.9|5462.9|5468.9|5462.9|5467.4|5461.4|1
1640259480000|2021-12-23 11:38:00|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|0
1640259490000|2021-12-23 11:38:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1640259500000|2021-12-23 11:38:20|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640259520000|2021-12-23 11:38:40|5468.9|5462.9|5469.9|5463.9|5469.9|5463.9|5468.9|5462.9|0
1640259530000|2021-12-23 11:38:50|5469.4|5463.4|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1640259570000|2021-12-23 11:39:30|5469.9|5463.9|5470.4|5464.4|5470.4|5464.4|5469.9|5463.9|0
1640259610000|2021-12-23 11:40:10|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|0
1640259650000|2021-12-23 11:40:50|5470.2|5464.2|5468.9|5462.9|5470.2|5464.2|5468.9|5462.9|0
1640259680000|2021-12-23 11:41:20|5467.4|5461.4|5468.9|5462.9|5468.9|5462.9|5467.4|5461.4|0
1640259710000|2021-12-23 11:41:50|5468.8|5462.8|5469.4|5463.4|5469.4|5463.4|5468.8|5462.8|0
1640259730000|2021-12-23 11:42:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|1
1640259810000|2021-12-23 11:43:30|5470|5464|5470.4|5464.4|5470.4|5464.4|5470|5464|0
1640259830000|2021-12-23 11:43:50|5470.3|5464.3|5471.4|5465.4|5471.4|5465.4|5470.3|5464.3|0
1640259860000|2021-12-23 11:44:20|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640259870000|2021-12-23 11:44:30|5472.9|5466.9|5473.4|5467.4|5473.4|5467.4|5472.9|5466.9|0
1640259880000|2021-12-23 11:44:40|5472.4|5466.4|5472.9|5466.9|5473.4|5467.4|5472.4|5466.4|0
1640259900000|2021-12-23 11:45:00|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640259920000|2021-12-23 11:45:20|5471.4|5465.4|5473.4|5467.4|5473.4|5467.4|5471.4|5465.4|0
1640259940000|2021-12-23 11:45:40|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640259960000|2021-12-23 11:46:00|5473.8|5467.8|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|26
1640259970000|2021-12-23 11:46:10|5473.3|5467.3|5473.4|5467.4|5473.4|5467.4|5472.4|5466.4|0
1640259980000|2021-12-23 11:46:20|5473.3|5467.3|5471.9|5465.9|5473.3|5467.3|5471.9|5465.9|0
1640260040000|2021-12-23 11:47:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640260060000|2021-12-23 11:47:40|5471.4|5465.4|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|0
1640260080000|2021-12-23 11:48:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640260090000|2021-12-23 11:48:10|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640260100000|2021-12-23 11:48:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640260140000|2021-12-23 11:49:00|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|15
1640260180000|2021-12-23 11:49:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1640260190000|2021-12-23 11:49:50|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1640260200000|2021-12-23 11:50:00|5469.8|5463.8|5468.9|5462.9|5469.8|5463.8|5468.9|5462.9|0
1640260210000|2021-12-23 11:50:10|5469|5463|5468.9|5462.9|5469|5463|5468.9|5462.9|0
1640260240000|2021-12-23 11:50:40|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|0
1640260260000|2021-12-23 11:51:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1640260270000|2021-12-23 11:51:10|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640260280000|2021-12-23 11:51:20|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.4|5459.4|0
1640260290000|2021-12-23 11:51:30|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1640260300000|2021-12-23 11:51:40|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|0
1640260320000|2021-12-23 11:52:00|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|0
1640260330000|2021-12-23 11:52:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1640260380000|2021-12-23 11:53:00|5467.5|5461.5|5467.9|5461.9|5467.9|5461.9|5466.5|5460.5|0
1640260390000|2021-12-23 11:53:10|5467.5|5461.5|5467|5461|5467.5|5461.5|5467|5461|0
1640260400000|2021-12-23 11:53:20|5466.1|5460.1|5464.9|5458.9|5466.1|5460.1|5464.9|5458.9|1
1640260410000|2021-12-23 11:53:30|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|0
1640260430000|2021-12-23 11:53:50|5465.3|5459.3|5465.4|5459.4|5465.4|5459.4|5465.3|5459.3|0
1640260440000|2021-12-23 11:54:00|5465.3|5459.3|5464.6|5458.6|5465.4|5459.4|5464.6|5458.6|0
1640260450000|2021-12-23 11:54:10|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|0
1640260470000|2021-12-23 11:54:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260480000|2021-12-23 11:54:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640260520000|2021-12-23 11:55:20|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640260530000|2021-12-23 11:55:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260540000|2021-12-23 11:55:40|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640260550000|2021-12-23 11:55:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640260560000|2021-12-23 11:56:00|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|0
1640260570000|2021-12-23 11:56:10|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1640260580000|2021-12-23 11:56:20|5465.5|5459.5|5464.9|5458.9|5465.9|5459.9|5464.9|5458.9|0
1640260590000|2021-12-23 11:56:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260600000|2021-12-23 11:56:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640260610000|2021-12-23 11:56:50|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640260620000|2021-12-23 11:57:00|5465.4|5459.4|5464.9|5458.9|5465.9|5459.9|5464.9|5458.9|0
1640260630000|2021-12-23 11:57:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260640000|2021-12-23 11:57:20|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1640260660000|2021-12-23 11:57:40|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640260680000|2021-12-23 11:58:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260690000|2021-12-23 11:58:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640260730000|2021-12-23 11:58:50|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5464.4|5458.4|0
1640260740000|2021-12-23 11:59:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1640260770000|2021-12-23 11:59:30|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1640260790000|2021-12-23 11:59:50|5465.3|5459.3|5464.4|5458.4|5465.3|5459.3|5464.4|5458.4|0
1640260810000|2021-12-23 12:00:10|5464.5|5458.5|5464.9|5458.9|5465.4|5459.4|5464.5|5458.5|0
1640260840000|2021-12-23 12:00:40|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640260870000|2021-12-23 12:01:10|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640260880000|2021-12-23 12:01:20|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1640260920000|2021-12-23 12:02:00|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|0
1640260940000|2021-12-23 12:02:20|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640260960000|2021-12-23 12:02:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640260980000|2021-12-23 12:03:00|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|3
1640260990000|2021-12-23 12:03:10|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1640261040000|2021-12-23 12:04:00|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640261060000|2021-12-23 12:04:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1640261080000|2021-12-23 12:04:40|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1640261090000|2021-12-23 12:04:50|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|1
1640261100000|2021-12-23 12:05:00|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|2
1640261130000|2021-12-23 12:05:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640261140000|2021-12-23 12:05:40|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1640261170000|2021-12-23 12:06:10|||||||||2
1640261180000|2021-12-23 12:06:20|5460.4|5454.4|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|1
1640261190000|2021-12-23 12:06:30|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1640261200000|2021-12-23 12:06:40|5459.9|5453.9|5461.4|5455.4|5461.4|5455.4|5459.9|5453.9|0
1640261220000|2021-12-23 12:07:00|5461.9|5455.9|5461.4|5455.4|5461.9|5455.9|5460.9|5454.9|0
1640261230000|2021-12-23 12:07:10|5461.5|5455.5|5461.4|5455.4|5461.9|5455.9|5461.4|5455.4|0
1640261240000|2021-12-23 12:07:20|5460.9|5454.9|5460.9|5454.9|5461.4|5455.4|5460.9|5454.9|2
1640261280000|2021-12-23 12:08:00|5461.4|5455.4|5461.5|5455.5|5461.5|5455.5|5461.4|5455.4|1
1640261290000|2021-12-23 12:08:10|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1640261300000|2021-12-23 12:08:20|5462.3|5456.3|5461.4|5455.4|5462.3|5456.3|5460.9|5454.9|0
1640261310000|2021-12-23 12:08:30|5461.5|5455.5|5462.4|5456.4|5462.4|5456.4|5461.5|5455.5|0
1640261320000|2021-12-23 12:08:40|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|0
1640261330000|2021-12-23 12:08:50|5461.5|5455.5|5461.9|5455.9|5461.9|5455.9|5461.5|5455.5|0
1640261340000|2021-12-23 12:09:00|5461.4|5455.4|5461.4|5455.4|5461.5|5455.5|5461.4|5455.4|0
1640261350000|2021-12-23 12:09:10|5460.9|5454.9|5461.4|5455.4|5461.4|5455.4|5460.9|5454.9|0
1640261360000|2021-12-23 12:09:20|5460.9|5454.9|5460.4|5454.4|5461.4|5455.4|5460.4|5454.4|0
1640261370000|2021-12-23 12:09:30|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460.4|5454.4|0
1640261380000|2021-12-23 12:09:40|5460.5|5454.5|5461.4|5455.4|5461.4|5455.4|5460.5|5454.5|0
1640261390000|2021-12-23 12:09:50|5460.9|5454.9|5460.4|5454.4|5461.4|5455.4|5459.9|5453.9|0
1640261400000|2021-12-23 12:10:00|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|0
1640261420000|2021-12-23 12:10:20|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|2
1640261430000|2021-12-23 12:10:30|5459.4|5453.4|5457.4|5451.4|5459.4|5453.4|5457.4|5451.4|0
1640261440000|2021-12-23 12:10:40|5456.9|5450.9|5457.4|5451.4|5457.4|5451.4|5455.9|5449.9|0
1640261450000|2021-12-23 12:10:50|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5457.4|5451.4|0
1640261460000|2021-12-23 12:11:00|5458.4|5452.4|5456.1|5450.1|5458.4|5452.4|5454.9|5448.9|3
1640261470000|2021-12-23 12:11:10|5456.9|5450.9|5457.9|5451.9|5457.9|5451.9|5456.9|5450.9|0
1640261480000|2021-12-23 12:11:20|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|2
1640261490000|2021-12-23 12:11:30|5456.9|5450.9|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|0
1640261500000|2021-12-23 12:11:40|5456.9|5450.9|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|0
1640261510000|2021-12-23 12:11:50|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|0
1640261520000|2021-12-23 12:12:00|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1640261570000|2021-12-23 12:12:50|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1640261580000|2021-12-23 12:13:00|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|0
1640261610000|2021-12-23 12:13:30|5456.4|5450.4|5455.9|5449.9|5456.4|5450.4|5455.9|5449.9|0
1640261630000|2021-12-23 12:13:50|5456|5450|5456|5450|5456|5450|5456|5450|0
1640261640000|2021-12-23 12:14:00|5456.4|5450.4|5455.4|5449.4|5456.4|5450.4|5455.4|5449.4|0
1640261650000|2021-12-23 12:14:10|5454.9|5448.9|5456.9|5450.9|5456.9|5450.9|5454.5|5448.5|0
1640261660000|2021-12-23 12:14:20|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1640261670000|2021-12-23 12:14:30|5455.9|5449.9|5456|5450|5456|5450|5455.9|5449.9|0
1640261680000|2021-12-23 12:14:40|5456.4|5450.4|5456.4|5450.4|5456.5|5450.5|5455.5|5449.5|0
1640261690000|2021-12-23 12:14:50|5456.5|5450.5|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|0
1640261700000|2021-12-23 12:15:00|5455.9|5449.9|5456.9|5450.9|5456.9|5450.9|5455.9|5449.9|0
1640261710000|2021-12-23 12:15:10|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1640261720000|2021-12-23 12:15:20|5455.9|5449.9|5459.4|5453.4|5459.4|5453.4|5455.9|5449.9|5
1640261730000|2021-12-23 12:15:30|5459.3|5453.3|5458.4|5452.4|5459.3|5453.3|5458.4|5452.4|0
1640261780000|2021-12-23 12:16:20|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|0
1640261790000|2021-12-23 12:16:30|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1640261800000|2021-12-23 12:16:40|5457.9|5451.9|5460.9|5454.9|5460.9|5454.9|5457.9|5451.9|6
1640261810000|2021-12-23 12:16:50|5461.4|5455.4|5463.5|5457.5|5463.5|5457.5|5460.9|5454.9|8
1640261820000|2021-12-23 12:17:00|5463.9|5457.9|5463.5|5457.5|5464.9|5458.9|5462.9|5456.9|3
1640261830000|2021-12-23 12:17:10|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|0
1640261840000|2021-12-23 12:17:20|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1640261850000|2021-12-23 12:17:30|5466.5|5460.5|5466.4|5460.4|5467.4|5461.4|5466.4|5460.4|9
1640261890000|2021-12-23 12:18:10|5465.9|5459.9|5466.9|5460.9|5466.9|5460.9|5465.9|5459.9|2
1640261920000|2021-12-23 12:18:40|5467|5461|5466.9|5460.9|5467|5461|5466.4|5460.4|0
1640261940000|2021-12-23 12:19:00|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|0
1640261970000|2021-12-23 12:19:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1640261990000|2021-12-23 12:19:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1640262000000|2021-12-23 12:20:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1640262010000|2021-12-23 12:20:10|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1640262030000|2021-12-23 12:20:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1640262050000|2021-12-23 12:20:50|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1640262060000|2021-12-23 12:21:00|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1640262080000|2021-12-23 12:21:20|5465.5|5459.5|5465.4|5459.4|5465.5|5459.5|5464.9|5458.9|0
1640262090000|2021-12-23 12:21:30|5465.9|5459.9|5464.9|5458.9|5465.9|5459.9|5464|5458|0
1640262100000|2021-12-23 12:21:40|5464.5|5458.5|5464.4|5458.4|5464.5|5458.5|5464.4|5458.4|0
1640262120000|2021-12-23 12:22:00|5463.9|5457.9|5465|5459|5465.4|5459.4|5463.9|5457.9|0
1640262130000|2021-12-23 12:22:10|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1640262140000|2021-12-23 12:22:20|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|2
1640262150000|2021-12-23 12:22:30|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|0
1640262160000|2021-12-23 12:22:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1640262170000|2021-12-23 12:22:50|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|0
1640262190000|2021-12-23 12:23:10|5465.9|5459.9|5466.9|5460.9|5466.9|5460.9|5465.9|5459.9|1
1640262200000|2021-12-23 12:23:20|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1640262210000|2021-12-23 12:23:30|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1640262240000|2021-12-23 12:24:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1640262280000|2021-12-23 12:24:40|5469|5463|5472.9|5466.9|5472.9|5466.9|5469|5463|3
1640262290000|2021-12-23 12:24:50|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.4|5466.4|0
1640262300000|2021-12-23 12:25:00|5471.9|5465.9|5472.9|5466.9|5472.9|5466.9|5471.9|5465.9|0
1640262310000|2021-12-23 12:25:10|5472.5|5466.5|5471.4|5465.4|5473|5467|5471.4|5465.4|1
1640262330000|2021-12-23 12:25:30|5471.9|5465.9|5473.4|5467.4|5473.4|5467.4|5471.4|5465.4|0
1640262340000|2021-12-23 12:25:40|||||||||1
1640262360000|2021-12-23 12:26:00|5473|5467|5472.5|5466.5|5473.4|5467.4|5472.5|5466.5|0
1640262370000|2021-12-23 12:26:10|5472.9|5466.9|5473.4|5467.4|5473.4|5467.4|5472.5|5466.5|0
1640262380000|2021-12-23 12:26:20|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640262390000|2021-12-23 12:26:30|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|0
1640262420000|2021-12-23 12:27:00|5472.9|5466.9|5472|5466|5472.9|5466.9|5472|5466|0
1640262450000|2021-12-23 12:27:30|5470.9|5464.9|5470|5464|5470.9|5464.9|5470|5464|2
1640262520000|2021-12-23 12:28:40|5471.5|5465.5|5471.9|5465.9|5471.9|5465.9|5471.5|5465.5|0
1640262530000|2021-12-23 12:28:50|5472|5466|5472|5466|5472|5466|5472|5466|0
1640262540000|2021-12-23 12:29:00|5472.4|5466.4|5472|5466|5472.4|5466.4|5472|5466|0
1640262600000|2021-12-23 12:30:00|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|0
1640262620000|2021-12-23 12:30:20|5471.4|5465.4|5472.5|5466.5|5472.5|5466.5|5471.4|5465.4|0
1640262640000|2021-12-23 12:30:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640262660000|2021-12-23 12:31:00|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|1
1640262670000|2021-12-23 12:31:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640262680000|2021-12-23 12:31:20|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640262720000|2021-12-23 12:32:00|5473.9|5467.9|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1640262730000|2021-12-23 12:32:10|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640262750000|2021-12-23 12:32:30|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640262780000|2021-12-23 12:33:00|5472.9|5466.9|5472.4|5466.4|5472.9|5466.9|5472.4|5466.4|0
1640262790000|2021-12-23 12:33:10|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640262800000|2021-12-23 12:33:20|5474.3|5468.3|5474.4|5468.4|5474.4|5468.4|5473.4|5467.4|0
1640262830000|2021-12-23 12:33:50|5474.3|5468.3|5474.4|5468.4|5474.4|5468.4|5472.9|5466.9|0
1640262840000|2021-12-23 12:34:00|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|0
1640262860000|2021-12-23 12:34:20|5472.9|5466.9|5472.9|5466.9|5473.4|5467.4|5472.4|5466.4|0
1640262870000|2021-12-23 12:34:30|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5472.9|5466.9|0
1640262880000|2021-12-23 12:34:40|5472.9|5466.9|5472.9|5466.9|5473|5467|5472.9|5466.9|0
1640262890000|2021-12-23 12:34:50|5473.9|5467.9|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|0
1640262900000|2021-12-23 12:35:00|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|0
1640262910000|2021-12-23 12:35:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640262920000|2021-12-23 12:35:20|5472.9|5466.9|5474.4|5468.4|5474.4|5468.4|5472.9|5466.9|0
1640262950000|2021-12-23 12:35:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640262960000|2021-12-23 12:36:00|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1640263000000|2021-12-23 12:36:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640263010000|2021-12-23 12:36:50|5474.4|5468.4|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1640263020000|2021-12-23 12:37:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640263040000|2021-12-23 12:37:20|5479.4|5473.4|5478.4|5472.4|5479.4|5473.4|5478.4|5472.4|2
1640263060000|2021-12-23 12:37:40|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|0
1640263070000|2021-12-23 12:37:50|5478.5|5472.5|5478.9|5472.9|5478.9|5472.9|5478.5|5472.5|0
1640263080000|2021-12-23 12:38:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5477.6|5471.6|0
1640263090000|2021-12-23 12:38:10|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640263130000|2021-12-23 12:38:50|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|0
1640263150000|2021-12-23 12:39:10|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|0
1640263160000|2021-12-23 12:39:20|5477.5|5471.5|5477.9|5471.9|5477.9|5471.9|5477.5|5471.5|0
1640263190000|2021-12-23 12:39:50|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640263200000|2021-12-23 12:40:00|5477.9|5471.9|5477|5471|5477.9|5471.9|5476.9|5470.9|0
1640263210000|2021-12-23 12:40:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640263240000|2021-12-23 12:40:40|5477.3|5471.3|5476.9|5470.9|5477.3|5471.3|5476.9|5470.9|0
1640263250000|2021-12-23 12:40:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640263260000|2021-12-23 12:41:00|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640263290000|2021-12-23 12:41:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640263310000|2021-12-23 12:41:50|5476|5470|5474.9|5468.9|5476|5470|5474.9|5468.9|0
1640263320000|2021-12-23 12:42:00|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640263330000|2021-12-23 12:42:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640263340000|2021-12-23 12:42:20|5475.5|5469.5|5475.9|5469.9|5475.9|5469.9|5475.5|5469.5|0
1640263350000|2021-12-23 12:42:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640263370000|2021-12-23 12:42:50|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640263400000|2021-12-23 12:43:20|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640263420000|2021-12-23 12:43:40|||||||||1
1640263440000|2021-12-23 12:44:00|5475.5|5469.5|5476|5470|5476.4|5470.4|5475.5|5469.5|0
1640263460000|2021-12-23 12:44:20|5475.4|5469.4|5475.9|5469.9|5476.4|5470.4|5475.4|5469.4|12
1640263470000|2021-12-23 12:44:30|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|1
1640263500000|2021-12-23 12:45:00|5475.4|5469.4|5473.9|5467.9|5475.4|5469.4|5473.9|5467.9|0
1640263510000|2021-12-23 12:45:10|||||||||1
1640263520000|2021-12-23 12:45:20|5473.5|5467.5|5472.4|5466.4|5473.5|5467.5|5472.4|5466.4|0
1640263530000|2021-12-23 12:45:30|5472.3|5466.3|5471.9|5465.9|5472.3|5466.3|5471.4|5465.4|0
1640263570000|2021-12-23 12:46:10|5472|5466|5471.9|5465.9|5472|5466|5471.9|5465.9|2
1640263580000|2021-12-23 12:46:20|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640263620000|2021-12-23 12:47:00|5471|5465|5470.4|5464.4|5471.4|5465.4|5470.4|5464.4|0
1640263680000|2021-12-23 12:48:00|5471.4|5465.4|5470.4|5464.4|5471.4|5465.4|5469.4|5463.4|0
1640263730000|2021-12-23 12:48:50|||||||||1
1640263740000|2021-12-23 12:49:00|5470.9|5464.9|5470.9|5464.9|5471.9|5465.9|5470.9|5464.9|0
1640263750000|2021-12-23 12:49:10|5471|5465|5471.4|5465.4|5471.4|5465.4|5471|5465|0
1640263770000|2021-12-23 12:49:30|5471.3|5465.3|5470.4|5464.4|5471.3|5465.3|5470.4|5464.4|0
1640263820000|2021-12-23 12:50:20|5469.4|5463.4|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|0
1640263830000|2021-12-23 12:50:30|5469.6|5463.6|5470.4|5464.4|5470.4|5464.4|5469.6|5463.6|0
1640263860000|2021-12-23 12:51:00|5468.9|5462.9|5469.1|5463.1|5469.5|5463.5|5468.4|5462.4|0
1640263870000|2021-12-23 12:51:10|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|0
1640263920000|2021-12-23 12:52:00|5471.4|5465.4|5471.4|5465.4|5471.9|5465.9|5471.4|5465.4|1
1640263930000|2021-12-23 12:52:10|5471.9|5465.9|5470.5|5464.5|5471.9|5465.9|5470.5|5464.5|0
1640263950000|2021-12-23 12:52:30|5470|5464|5469.5|5463.5|5470|5464|5469.5|5463.5|0
1640263980000|2021-12-23 12:53:00|5469.3|5463.3|5470|5464|5470|5464|5469.3|5463.3|0
1640264020000|2021-12-23 12:53:40|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|0
1640264040000|2021-12-23 12:54:00|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|0
1640264100000|2021-12-23 12:55:00|5470|5464|5469.5|5463.5|5470|5464|5469.1|5463.1|2
1640264140000|2021-12-23 12:55:40|5469.4|5463.4|5469.5|5463.5|5469.5|5463.5|5469.4|5463.4|0
1640264160000|2021-12-23 12:56:00|5469.4|5463.4|5469.5|5463.5|5469.5|5463.5|5469.4|5463.4|0
1640264170000|2021-12-23 12:56:10|5469.4|5463.4|5469.5|5463.5|5469.5|5463.5|5469.4|5463.4|0
1640264180000|2021-12-23 12:56:20|5469.4|5463.4|5469.5|5463.5|5469.5|5463.5|5469.4|5463.4|0
1640264200000|2021-12-23 12:56:40|5469.4|5463.4|5469.5|5463.5|5469.5|5463.5|5469.4|5463.4|0
1640264210000|2021-12-23 12:56:50|5469.6|5463.6|5472.4|5466.4|5472.4|5466.4|5469.6|5463.6|1
1640264220000|2021-12-23 12:57:00|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|2
1640264230000|2021-12-23 12:57:10|5471.4|5465.4|5473.4|5467.4|5473.4|5467.4|5471.4|5465.4|1
1640264260000|2021-12-23 12:57:40|5473|5467|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|0
1640264280000|2021-12-23 12:58:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640264290000|2021-12-23 12:58:10|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|1
1640264320000|2021-12-23 12:58:40|5475|5469|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1640264340000|2021-12-23 12:59:00|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5474.5|5468.5|0
1640264360000|2021-12-23 12:59:20|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640264370000|2021-12-23 12:59:30|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640264380000|2021-12-23 12:59:40|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640264400000|2021-12-23 13:00:00|5472.5|5466.5|5472.9|5466.9|5472.9|5466.9|5472.5|5466.5|0
1640264410000|2021-12-23 13:00:10|5473|5467|5473.9|5467.9|5473.9|5467.9|5473|5467|0
1640264420000|2021-12-23 13:00:20|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1640264440000|2021-12-23 13:00:40|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640264450000|2021-12-23 13:00:50|5472|5466|5472|5466|5472|5466|5472|5466|0
1640264460000|2021-12-23 13:01:00|5471.9|5465.9|5470|5464|5471.9|5465.9|5470|5464|1
1640264470000|2021-12-23 13:01:10|5469.9|5463.9|5469.5|5463.5|5469.9|5463.9|5469.1|5463.1|0
1640264480000|2021-12-23 13:01:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640264520000|2021-12-23 13:02:00|5471.9|5465.9|5473.9|5467.9|5473.9|5467.9|5471.9|5465.9|2
1640264530000|2021-12-23 13:02:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640264540000|2021-12-23 13:02:20|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640264550000|2021-12-23 13:02:30|5474.4|5468.4|5474.4|5468.4|5475.9|5469.9|5474.4|5468.4|2
1640264560000|2021-12-23 13:02:40|5474.5|5468.5|5475.4|5469.4|5475.4|5469.4|5474.5|5468.5|0
1640264580000|2021-12-23 13:03:00|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1640264620000|2021-12-23 13:03:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640264630000|2021-12-23 13:03:50|5475|5469|5475.4|5469.4|5475.9|5469.9|5475|5469|0
1640264640000|2021-12-23 13:04:00|5474.9|5468.9|5473.9|5467.9|5474.9|5468.9|5473.9|5467.9|0
1640264700000|2021-12-23 13:05:00|5471.9|5465.9|5473.9|5467.9|5474.4|5468.4|5470.9|5464.9|1
1640264780000|2021-12-23 13:06:20|5474|5468|5473.9|5467.9|5474|5468|5473.9|5467.9|0
1640264820000|2021-12-23 13:07:00|5471.9|5465.9|5472.4|5466.4|5473.4|5467.4|5471.9|5465.9|0
1640264830000|2021-12-23 13:07:10|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1640264840000|2021-12-23 13:07:20|5471.4|5465.4|5472.4|5466.4|5472.9|5466.9|5471.4|5465.4|0
1640264880000|2021-12-23 13:08:00|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640264890000|2021-12-23 13:08:10|5471.4|5465.4|5470.9|5464.9|5471.5|5465.5|5470.9|5464.9|0
1640264920000|2021-12-23 13:08:40|5471|5465|5471.4|5465.4|5471.4|5465.4|5471|5465|0
1640264930000|2021-12-23 13:08:50|5471|5465|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|0
1640264940000|2021-12-23 13:09:00|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640264960000|2021-12-23 13:09:20|5471.4|5465.4|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|0
1640264980000|2021-12-23 13:09:40|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1640264990000|2021-12-23 13:09:50|5470.9|5464.9|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|0
1640265000000|2021-12-23 13:10:00|5470.4|5464.4|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|0
1640265020000|2021-12-23 13:10:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1640265030000|2021-12-23 13:10:30|5470.5|5464.5|5470.1|5464.1|5470.9|5464.9|5469.4|5463.4|3
1640265040000|2021-12-23 13:10:40|5470.5|5464.5|5471.9|5465.9|5471.9|5465.9|5469.9|5463.9|1
1640265070000|2021-12-23 13:11:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640265090000|2021-12-23 13:11:30|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|50
1640265120000|2021-12-23 13:12:00|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640265130000|2021-12-23 13:12:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640265180000|2021-12-23 13:13:00|5471.8|5465.8|5470.4|5464.4|5471.8|5465.8|5470.4|5464.4|0
1640265210000|2021-12-23 13:13:30|5470.5|5464.5|5470.9|5464.9|5470.9|5464.9|5470.5|5464.5|0
1640265220000|2021-12-23 13:13:40|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640265230000|2021-12-23 13:13:50|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5469.9|5463.9|0
1640265240000|2021-12-23 13:14:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|0
1640265250000|2021-12-23 13:14:10|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|0
1640265270000|2021-12-23 13:14:30|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|0
1640265290000|2021-12-23 13:14:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1640265300000|2021-12-23 13:15:00|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1640265310000|2021-12-23 13:15:10|||||||||2
1640265330000|2021-12-23 13:15:30|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1640265340000|2021-12-23 13:15:40|5473.3|5467.3|5477.9|5471.9|5477.9|5471.9|5473.3|5467.3|1
1640265360000|2021-12-23 13:16:00|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1640265370000|2021-12-23 13:16:10|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640265380000|2021-12-23 13:16:20|5477.4|5471.4|5478.4|5472.4|5480.4|5474.4|5477.4|5471.4|8
1640265390000|2021-12-23 13:16:30|5478.9|5472.9|5479.9|5473.9|5479.9|5473.9|5478.9|5472.9|1
1640265400000|2021-12-23 13:16:40|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|4
1640265410000|2021-12-23 13:16:50|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|2
1640265420000|2021-12-23 13:17:00|5476.9|5470.9|5475.8|5469.8|5477.4|5471.4|5475.4|5469.4|1
1640265430000|2021-12-23 13:17:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640265440000|2021-12-23 13:17:20|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|0
1640265450000|2021-12-23 13:17:30|5475.5|5469.5|5476.4|5470.4|5476.4|5470.4|5475.5|5469.5|0
1640265480000|2021-12-23 13:18:00|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|2
1640265490000|2021-12-23 13:18:10|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|0
1640265500000|2021-12-23 13:18:20|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1640265510000|2021-12-23 13:18:30|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|3
1640265520000|2021-12-23 13:18:40|5482.1|5476.1|5483.9|5477.9|5484.5|5478.5|5482.1|5476.1|1
1640265530000|2021-12-23 13:18:50|5483.4|5477.4|5481.9|5475.9|5483.4|5477.4|5481.9|5475.9|0
1640265540000|2021-12-23 13:19:00|5481.4|5475.4|5479|5473|5481.4|5475.4|5479|5473|5
1640265550000|2021-12-23 13:19:10|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|1
1640265560000|2021-12-23 13:19:20|||||||||3
1640265570000|2021-12-23 13:19:30|5480|5474|5480|5474|5480|5474|5480|5474|1
1640265580000|2021-12-23 13:19:40|5481.4|5475.4|5483.5|5477.5|5483.5|5477.5|5480.5|5474.5|4
1640265590000|2021-12-23 13:19:50|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1640265600000|2021-12-23 13:20:00|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1640265640000|2021-12-23 13:20:40|5483|5477|5483|5477|5483|5477|5483|5477|0
1640265650000|2021-12-23 13:20:50|5486|5480|5486|5480|5486|5480|5486|5480|8
1640265680000|2021-12-23 13:21:20|5488.4|5482.4|5488.5|5482.5|5488.5|5482.5|5488.4|5482.4|6
1640265710000|2021-12-23 13:21:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640265720000|2021-12-23 13:22:00|5489.4|5483.4|5488.5|5482.5|5489.4|5483.4|5488.5|5482.5|1
1640265730000|2021-12-23 13:22:10|5486.8|5480.8|5484.9|5478.9|5486.8|5480.8|5484.9|5478.9|2
1640265740000|2021-12-23 13:22:20|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|0
1640265760000|2021-12-23 13:22:40|||||||||1
1640265770000|2021-12-23 13:22:50|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|0
1640265780000|2021-12-23 13:23:00|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|0
1640265790000|2021-12-23 13:23:10|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1640265810000|2021-12-23 13:23:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|2
1640265820000|2021-12-23 13:23:40|5480|5474|5480|5474|5480|5474|5480|5474|0
1640265880000|2021-12-23 13:24:40|||||||||1
1640265900000|2021-12-23 13:25:00|5477.9|5471.9|5477|5471|5477.9|5471.9|5477|5471|38
1640265910000|2021-12-23 13:25:10|||||||||1
1640265930000|2021-12-23 13:25:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|1
1640265940000|2021-12-23 13:25:40|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1640265960000|2021-12-23 13:26:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640265980000|2021-12-23 13:26:20|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640265990000|2021-12-23 13:26:30|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640266000000|2021-12-23 13:26:40|5474.4|5468.4|5475.9|5469.9|5475.9|5469.9|5474.4|5468.4|1
1640266010000|2021-12-23 13:26:50|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640266020000|2021-12-23 13:27:00|5475.9|5469.9|5473.4|5467.4|5475.9|5469.9|5473.4|5467.4|0
1640266070000|2021-12-23 13:27:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640266080000|2021-12-23 13:28:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1640266090000|2021-12-23 13:28:10|||||||||2
1640266110000|2021-12-23 13:28:30|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1640266120000|2021-12-23 13:28:40|5473.8|5467.8|5473.9|5467.9|5473.9|5467.9|5473.8|5467.8|1
1640266130000|2021-12-23 13:28:50|5474|5468|5474.4|5468.4|5474.4|5468.4|5474|5468|0
1640266150000|2021-12-23 13:29:10|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1640266170000|2021-12-23 13:29:30|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1640266180000|2021-12-23 13:29:40|5475.5|5469.5|5473.9|5467.9|5475.5|5469.5|5473.9|5467.9|1
1640266190000|2021-12-23 13:29:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640266200000|2021-12-23 13:30:00|5473.9|5467.9|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|1
1640266210000|2021-12-23 13:30:10|5476.6|5466.6|5477.9|5467.9|5477.9|5467.9|5476.6|5466.6|0
1640266250000|2021-12-23 13:30:50|||||||||2
1640266260000|2021-12-23 13:31:00|5476.4|5470.4|5477.4|5471.4|5477.4|5471.4|5476.4|5470.4|0
1640266270000|2021-12-23 13:31:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1640266280000|2021-12-23 13:31:20|5477|5471|5476.9|5470.9|5477|5471|5476.9|5470.9|0
1640266290000|2021-12-23 13:31:30|5476.4|5470.4|5477.4|5471.4|5477.9|5471.9|5475.4|5469.4|4
1640266300000|2021-12-23 13:31:40|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1640266370000|2021-12-23 13:32:50|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|1
1640266380000|2021-12-23 13:33:00|5473.9|5467.9|5473.5|5467.5|5474.9|5468.9|5473.5|5467.5|0
1640266390000|2021-12-23 13:33:10|5473.9|5467.9|5474.9|5468.9|5474.9|5468.9|5473.9|5467.9|0
1640266400000|2021-12-23 13:33:20|5475|5469|5475.9|5469.9|5476|5470|5475|5469|0
1640266410000|2021-12-23 13:33:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1640266420000|2021-12-23 13:33:40|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640266430000|2021-12-23 13:33:50|5474|5468|5474.4|5468.4|5475.4|5469.4|5474|5468|0
1640266440000|2021-12-23 13:34:00|5474|5468|5478.4|5472.4|5478.4|5472.4|5474|5468|0
1640266450000|2021-12-23 13:34:10|||||||||2
1640266460000|2021-12-23 13:34:20|5478|5472|5475.9|5469.9|5478|5472|5475.9|5469.9|1
1640266470000|2021-12-23 13:34:30|5476|5470|5475.4|5469.4|5476|5470|5475.4|5469.4|0
1640266490000|2021-12-23 13:34:50|5474.9|5468.9|5475.9|5469.9|5475.9|5469.9|5474.9|5468.9|0
1640266500000|2021-12-23 13:35:00|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1640266510000|2021-12-23 13:35:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1640266530000|2021-12-23 13:35:30|5474.9|5468.9|5473.4|5467.4|5474.9|5468.9|5473.4|5467.4|1
1640266540000|2021-12-23 13:35:40|5473.9|5467.9|5474.9|5468.9|5474.9|5468.9|5473.9|5467.9|0
1640266560000|2021-12-23 13:36:00|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.4|5467.4|1
1640266580000|2021-12-23 13:36:20|5473.5|5467.5|5474.4|5468.4|5474.9|5468.9|5473.5|5467.5|0
1640266590000|2021-12-23 13:36:30|5474.5|5468.5|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1640266600000|2021-12-23 13:36:40|5474.9|5468.9|5474.5|5468.5|5474.9|5468.9|5474.4|5468.4|0
1640266610000|2021-12-23 13:36:50|5474.9|5468.9|5474.5|5468.5|5474.9|5468.9|5474.5|5468.5|0
1640266620000|2021-12-23 13:37:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|1
1640266640000|2021-12-23 13:37:20|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|1
1640266660000|2021-12-23 13:37:40|5475|5469|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1640266690000|2021-12-23 13:38:10|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|0
1640266700000|2021-12-23 13:38:20|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|0
1640266710000|2021-12-23 13:38:30|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|0
1640266720000|2021-12-23 13:38:40|5475|5469|5475.4|5469.4|5475.4|5469.4|5474.9|5468.9|0
1640266730000|2021-12-23 13:38:50|5474.9|5468.9|5474.9|5468.9|5475|5469|5474.4|5468.4|0
1640266740000|2021-12-23 13:39:00|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1640266750000|2021-12-23 13:39:10|||||||||1
1640266770000|2021-12-23 13:39:30|||||||||7
1640266800000|2021-12-23 13:40:00|5474.5|5468.5|5474.4|5468.4|5475|5469|5474.4|5468.4|0
1640266810000|2021-12-23 13:40:10|5475|5469|5474.4|5468.4|5475|5469|5474.4|5468.4|0
1640266840000|2021-12-23 13:40:40|5474|5468|5470.5|5464.5|5474|5468|5469|5463|68
1640266850000|2021-12-23 13:40:50|5470.4|5464.4|5470.5|5464.5|5470.5|5464.5|5470.4|5464.4|0
1640266860000|2021-12-23 13:41:00|5470.6|5464.6|5469|5463|5471|5465|5468.9|5462.9|3
1640266870000|2021-12-23 13:41:10|5469.3|5463.3|5469.9|5463.9|5469.9|5463.9|5468.9|5462.9|0
1640266880000|2021-12-23 13:41:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5469.9|5463.9|2
1640266900000|2021-12-23 13:41:40|5470|5464|5470.4|5464.4|5470.4|5464.4|5470|5464|0
1640266910000|2021-12-23 13:41:50|5470|5464|5469.9|5463.9|5470|5464|5469.4|5463.4|1
1640266920000|2021-12-23 13:42:00|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1640266930000|2021-12-23 13:42:10|5471|5465|5471|5465|5471|5465|5471|5465|2
1640266950000|2021-12-23 13:42:30|5470.5|5464.5|5469.9|5463.9|5470.5|5464.5|5468.6|5462.6|5
1640266960000|2021-12-23 13:42:40|5470|5464|5470.9|5464.9|5470.9|5464.9|5469.9|5463.9|0
1640266970000|2021-12-23 13:42:50|5470.4|5464.4|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|0
1640266980000|2021-12-23 13:43:00|5471.6|5465.6|5473.4|5467.4|5473.4|5467.4|5471.6|5465.6|1
1640266990000|2021-12-23 13:43:10|5472.9|5466.9|5473.4|5467.4|5473.4|5467.4|5472.9|5466.9|0
1640267000000|2021-12-23 13:43:20|5472.4|5466.4|5476.9|5470.9|5477|5471|5472.4|5466.4|1
1640267010000|2021-12-23 13:43:30|5477|5471|5477.9|5471.9|5477.9|5471.9|5477|5471|0
1640267030000|2021-12-23 13:43:50|5477.4|5471.4|5476.4|5470.4|5477.4|5471.4|5476.4|5470.4|0
1640267040000|2021-12-23 13:44:00|5477.4|5471.4|5477.9|5471.9|5478.4|5472.4|5477.4|5471.4|0
1640267050000|2021-12-23 13:44:10|5478.4|5472.4|5477.4|5471.4|5478.4|5472.4|5477.4|5471.4|0
1640267060000|2021-12-23 13:44:20|5477.9|5471.9|5476.9|5470.9|5477.9|5471.9|5476.9|5470.9|0
1640267070000|2021-12-23 13:44:30|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640267080000|2021-12-23 13:44:40|5477|5471|5477.4|5471.4|5477.4|5471.4|5477|5471|0
1640267090000|2021-12-23 13:44:50|5477.5|5471.5|5477.4|5471.4|5478.4|5472.4|5477.4|5471.4|0
1640269800000|2021-12-23 14:30:00|5479.4|5473.4|5478.9|5472.9|5481.4|5475.4|5477.4|5471.4|168
1640269810000|2021-12-23 14:30:10|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5471.9|5465.9|5
1640269820000|2021-12-23 14:30:20|5477|5471|5478.9|5472.9|5479.5|5473.5|5476.4|5470.4|4
1640269830000|2021-12-23 14:30:30|5479|5473|5476.9|5470.9|5481.4|5475.4|5475.9|5469.9|33
1640269840000|2021-12-23 14:30:40|5477.4|5471.4|5479.9|5473.9|5480.4|5474.4|5477.4|5471.4|8
1640269850000|2021-12-23 14:30:50|5479.8|5473.8|5474.3|5468.3|5479.8|5473.8|5473.3|5467.3|3
1640269860000|2021-12-23 14:31:00|5473.8|5467.8|5476.8|5470.8|5477.4|5471.4|5473.8|5467.8|2
1640269870000|2021-12-23 14:31:10|5476.3|5470.3|5477.8|5471.8|5478.8|5472.8|5475.9|5469.9|1
1640269880000|2021-12-23 14:31:20|5477.3|5471.3|5476.9|5470.9|5478.8|5472.8|5475.9|5469.9|3
1640269890000|2021-12-23 14:31:30|5477.3|5471.3|5480.8|5474.8|5480.8|5474.8|5477.3|5471.3|3
1640269900000|2021-12-23 14:31:40|5480.7|5474.7|5474.8|5468.8|5480.7|5474.7|5473.7|5467.7|2
1640269910000|2021-12-23 14:31:50|5475.8|5469.8|5475.8|5469.8|5476.8|5470.8|5474.3|5468.3|1
1640269920000|2021-12-23 14:32:00|5475.4|5469.4|5467.3|5461.3|5475.4|5469.4|5461.8|5455.8|6
1640269930000|2021-12-23 14:32:10|5468.8|5462.8|5468.4|5462.4|5470.8|5464.8|5466.8|5460.8|2
1640269940000|2021-12-23 14:32:20|5468.8|5462.8|5460.8|5454.8|5468.8|5462.8|5460.8|5454.8|27
1640269950000|2021-12-23 14:32:30|5458.8|5452.8|5453.7|5447.7|5459.2|5453.2|5450.8|5444.8|9
1640269960000|2021-12-23 14:32:40|5454.9|5448.9|5455.8|5449.8|5459.8|5453.8|5454.9|5448.9|4
1640269970000|2021-12-23 14:32:50|5456.3|5450.3|5461.9|5455.9|5463.3|5457.3|5453.8|5447.8|2
1640269980000|2021-12-23 14:33:00|5462.3|5456.3|5466.4|5460.4|5468.3|5462.3|5462.3|5456.3|3
1640269990000|2021-12-23 14:33:10|5467.8|5461.8|5468.8|5462.8|5469.3|5463.3|5465.9|5459.9|4
1640270000000|2021-12-23 14:33:20|5469.8|5463.8|5473.9|5467.9|5475.3|5469.3|5468.3|5462.3|6
1640270010000|2021-12-23 14:33:30|5474.4|5468.4|5476.9|5470.9|5477.8|5471.8|5474.4|5468.4|3
1640270020000|2021-12-23 14:33:40|5473.8|5467.8|5472.8|5466.8|5475.8|5469.8|5471.9|5465.9|3
1640270030000|2021-12-23 14:33:50|5473.3|5467.3|5473.3|5467.3|5474.8|5468.8|5471.9|5465.9|100
1640270040000|2021-12-23 14:34:00|5473.8|5467.8|5466.3|5460.3|5473.8|5467.8|5464.8|5458.8|7
1640270050000|2021-12-23 14:34:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5465.8|5459.8|6
1640270060000|2021-12-23 14:34:20|5467.8|5461.8|5470.8|5464.8|5471.7|5465.7|5465.8|5459.8|11
1640270070000|2021-12-23 14:34:30|5471.8|5465.8|5471.3|5465.3|5472.8|5466.8|5470.8|5464.8|13
1640270080000|2021-12-23 14:34:40|5470.8|5464.8|5476.8|5470.8|5476.8|5470.8|5469.7|5463.7|4
1640270090000|2021-12-23 14:34:50|5477.2|5471.2|5477.8|5471.8|5478.3|5472.3|5475.8|5469.8|8
1640270100000|2021-12-23 14:35:00|5476.9|5470.9|5476.4|5470.4|5477.3|5471.3|5476.4|5470.4|5
1640270110000|2021-12-23 14:35:10|5476.9|5470.9|5476.8|5470.8|5477.7|5471.7|5475.9|5469.9|3
1640270120000|2021-12-23 14:35:20|5475.9|5469.9|5476.4|5470.4|5476.8|5470.8|5474.4|5468.4|7
1640270130000|2021-12-23 14:35:30|5476.8|5470.8|5477.8|5471.8|5477.8|5471.8|5475.9|5469.9|0
1640270140000|2021-12-23 14:35:40|5477.3|5471.3|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|2
1640270150000|2021-12-23 14:35:50|5476.7|5470.7|5476.8|5470.8|5476.8|5470.8|5476.3|5470.3|0
1640270160000|2021-12-23 14:36:00|5476.3|5470.3|5479.3|5473.3|5479.3|5473.3|5474.2|5468.2|20
1640270170000|2021-12-23 14:36:10|5478.9|5472.9|5480.3|5474.3|5480.3|5474.3|5477.9|5471.9|5
1640270180000|2021-12-23 14:36:20|5479.9|5473.9|5480.3|5474.3|5480.8|5474.8|5479.4|5473.4|6
1640270190000|2021-12-23 14:36:30|5479.5|5473.5|5479.4|5473.4|5480.3|5474.3|5479.4|5473.4|1
1640270200000|2021-12-23 14:36:40|5479.3|5473.3|5477.8|5471.8|5479.3|5473.3|5476.8|5470.8|9
1640270210000|2021-12-23 14:36:50|5478.3|5472.3|5478.3|5472.3|5478.8|5472.8|5476.8|5470.8|0
1640270220000|2021-12-23 14:37:00|5478.4|5472.4|5476.8|5470.8|5478.4|5472.4|5475.4|5469.4|8
1640270230000|2021-12-23 14:37:10|5476.9|5470.9|5476.8|5470.8|5477.4|5471.4|5476.8|5470.8|1
1640270240000|2021-12-23 14:37:20|5477.3|5471.3|5480.8|5474.8|5480.8|5474.8|5475.9|5469.9|7
1640270250000|2021-12-23 14:37:30|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1640270260000|2021-12-23 14:37:40|5481.3|5475.3|5479.8|5473.8|5481.3|5475.3|5478.7|5472.7|4
1640270270000|2021-12-23 14:37:50|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1640270280000|2021-12-23 14:38:00|5479.8|5473.8|5476.9|5470.9|5480.7|5474.7|5476.9|5470.9|1
1640270290000|2021-12-23 14:38:10|5477.3|5471.3|5478.3|5472.3|5478.3|5472.3|5476.4|5470.4|0
1640270300000|2021-12-23 14:38:20|5478.8|5472.8|5476.4|5470.4|5478.8|5472.8|5476.4|5470.4|57
1640270310000|2021-12-23 14:38:30|5476.9|5470.9|5476.9|5470.9|5478.8|5472.8|5476.4|5470.4|8
1640270320000|2021-12-23 14:38:40|5477.3|5471.3|5477.3|5471.3|5477.4|5471.4|5475.5|5469.5|15
1640270330000|2021-12-23 14:38:50|5477.2|5471.2|5479.3|5473.3|5480.8|5474.8|5476.8|5470.8|2
1640270340000|2021-12-23 14:39:00|5479.2|5473.2|5478.3|5472.3|5479.2|5473.2|5477.7|5471.7|3
1640270350000|2021-12-23 14:39:10|5478.2|5472.2|5479.9|5473.9|5479.9|5473.9|5477.8|5471.8|1
1640270360000|2021-12-23 14:39:20|5479.3|5473.3|5478.3|5472.3|5480.3|5474.3|5478.3|5472.3|2
1640270370000|2021-12-23 14:39:30|5477.9|5471.9|5477.8|5471.8|5478.3|5472.3|5476.9|5470.9|4
1640270380000|2021-12-23 14:39:40|||||||||1
1640270390000|2021-12-23 14:39:50|5478.3|5472.3|5476.4|5470.4|5478.3|5472.3|5476.4|5470.4|0
1640270400000|2021-12-23 14:40:00|5475.9|5469.9|5475.9|5469.9|5476.3|5470.3|5475.9|5469.9|2
1640270410000|2021-12-23 14:40:10|5476.4|5470.4|5477.8|5471.8|5478.3|5472.3|5475.4|5469.4|6
1640270420000|2021-12-23 14:40:20|5477.4|5471.4|5476.3|5470.3|5477.8|5471.8|5475.8|5469.8|3
1640270430000|2021-12-23 14:40:30|5475.9|5469.9|5476.3|5470.3|5476.3|5470.3|5475.8|5469.8|0
1640270440000|2021-12-23 14:40:40|5476.8|5470.8|5472.4|5466.4|5476.8|5470.8|5471.9|5465.9|13
1640270450000|2021-12-23 14:40:50|5472.3|5466.3|5474.8|5468.8|5475.9|5469.9|5471.8|5465.8|40
1640270460000|2021-12-23 14:41:00|5474.3|5468.3|5476.3|5470.3|5477|5471|5472.9|5466.9|3
1640270470000|2021-12-23 14:41:10|5475.9|5469.9|5474.3|5468.3|5475.9|5469.9|5474.3|5468.3|1
1640270480000|2021-12-23 14:41:20|5474.8|5468.8|5473.4|5467.4|5475.3|5469.3|5472.4|5466.4|36
1640270490000|2021-12-23 14:41:30|5472.9|5466.9|5471.9|5465.9|5472.9|5466.9|5470.5|5464.5|0
1640270500000|2021-12-23 14:41:40|5471.8|5465.8|5470.9|5464.9|5471.9|5465.9|5470.9|5464.9|9
1640270510000|2021-12-23 14:41:50|5471.4|5465.4|5473.8|5467.8|5474.8|5468.8|5471.4|5465.4|36
1640270520000|2021-12-23 14:42:00|5474|5468|5477.8|5471.8|5477.9|5471.9|5473.9|5467.9|5
1640270530000|2021-12-23 14:42:10|5477.7|5471.7|5476.8|5470.8|5478.7|5472.7|5476.8|5470.8|0
1640270540000|2021-12-23 14:42:20|5476.9|5470.9|5477.8|5471.8|5477.8|5471.8|5474.9|5468.9|19
1640270550000|2021-12-23 14:42:30|5478.3|5472.3|5477.8|5471.8|5479.3|5473.3|5477.8|5471.8|0
1640270560000|2021-12-23 14:42:40|5476.9|5470.9|5478.8|5472.8|5478.8|5472.8|5476.9|5470.9|2
1640270570000|2021-12-23 14:42:50|5479.3|5473.3|5480.8|5474.8|5480.8|5474.8|5478.8|5472.8|16
1640270580000|2021-12-23 14:43:00|5480.3|5474.3|5479.3|5473.3|5480.3|5474.3|5478.8|5472.8|2
1640270590000|2021-12-23 14:43:10|5478.8|5472.8|5479.8|5473.8|5479.9|5473.9|5478.8|5472.8|0
1640270600000|2021-12-23 14:43:20|5477.8|5471.8|5480.4|5474.4|5480.7|5474.7|5477.8|5471.8|17
1640270610000|2021-12-23 14:43:30|5480.8|5474.8|5480.9|5474.9|5480.9|5474.9|5478.9|5472.9|111
1640270620000|2021-12-23 14:43:40|5481|5475|5480.9|5474.9|5481.4|5475.4|5480.4|5474.4|2
1640270630000|2021-12-23 14:43:50|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.4|5474.4|0
1640270640000|2021-12-23 14:44:00|5479.4|5473.4|5487.9|5481.9|5488.3|5482.3|5479.4|5473.4|68
1640270650000|2021-12-23 14:44:10|5488|5482|5487.9|5481.9|5488|5482|5487.9|5481.9|0
1640270660000|2021-12-23 14:44:20|5489.9|5483.9|5491.9|5485.9|5491.9|5485.9|5489.9|5483.9|3
1640270670000|2021-12-23 14:44:30|5490.4|5484.4|5489.9|5483.9|5491.4|5485.4|5489.9|5483.9|26
1640270680000|2021-12-23 14:44:40|5490.9|5484.9|5490.4|5484.4|5491.9|5485.9|5489.9|5483.9|6
1640270690000|2021-12-23 14:44:50|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640270700000|2021-12-23 14:45:00|5488.9|5482.9|5487.9|5481.9|5490.9|5484.9|5486.9|5480.9|42
1640270710000|2021-12-23 14:45:10|5488.4|5482.4|5490.9|5484.9|5490.9|5484.9|5488.4|5482.4|2
1640270720000|2021-12-23 14:45:20|5490.4|5484.4|5490.9|5484.9|5491.4|5485.4|5490.4|5484.4|2
1640270730000|2021-12-23 14:45:30|5488.9|5482.9|5490.9|5484.9|5491.4|5485.4|5488.9|5482.9|1
1640270740000|2021-12-23 14:45:40|5490.4|5484.4|5491.4|5485.4|5491.9|5485.9|5489.9|5483.9|35
1640270750000|2021-12-23 14:45:50|5490.4|5484.4|5489.9|5483.9|5490.9|5484.9|5488.9|5482.9|1
1640270760000|2021-12-23 14:46:00|5490|5484|5489.4|5483.4|5490.9|5484.9|5488.4|5482.4|2
1640270770000|2021-12-23 14:46:10|5488.9|5482.9|5489.4|5483.4|5490.9|5484.9|5488.9|5482.9|1
1640270780000|2021-12-23 14:46:20|5489.5|5483.5|5491.5|5485.5|5491.9|5485.9|5489.5|5483.5|2
1640270790000|2021-12-23 14:46:30|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5490.4|5484.4|21
1640270800000|2021-12-23 14:46:40|5491|5485|5489.5|5483.5|5491|5485|5489.1|5483.1|3
1640270810000|2021-12-23 14:46:50|5489.9|5483.9|5490|5484|5490|5484|5489.9|5483.9|0
1640270820000|2021-12-23 14:47:00|5489.9|5483.9|5486|5480|5489.9|5483.9|5486|5480|5
1640270830000|2021-12-23 14:47:10|5486.4|5480.4|5489.5|5483.5|5489.5|5483.5|5486.4|5480.4|12
1640270840000|2021-12-23 14:47:20|5490|5484|5489|5483|5490|5484|5489|5483|2
1640270850000|2021-12-23 14:47:30|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5490.4|5484.4|1
1640270860000|2021-12-23 14:47:40|5491|5485|5491|5485|5491.9|5485.9|5491|5485|2
1640270870000|2021-12-23 14:47:50|5491.5|5485.5|5491.9|5485.9|5491.9|5485.9|5491.5|5485.5|3
1640270880000|2021-12-23 14:48:00|5491.4|5485.4|5489.4|5483.4|5491.4|5485.4|5488.9|5482.9|7
1640270890000|2021-12-23 14:48:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1640270900000|2021-12-23 14:48:20|5489.4|5483.4|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|3
1640270910000|2021-12-23 14:48:30|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1640270920000|2021-12-23 14:48:40|5488.9|5482.9|5489.4|5483.4|5490.4|5484.4|5488.9|5482.9|3
1640270930000|2021-12-23 14:48:50|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|1
1640270940000|2021-12-23 14:49:00|5489.9|5483.9|5489.4|5483.4|5489.9|5483.9|5489.4|5483.4|3
1640270950000|2021-12-23 14:49:10|5488.9|5482.9|5487.9|5481.9|5489.4|5483.4|5487.9|5481.9|1
1640270960000|2021-12-23 14:49:20|5488|5482|5489.9|5483.9|5489.9|5483.9|5488|5482|2
1640270970000|2021-12-23 14:49:30|5489|5483|5490.9|5484.9|5490.9|5484.9|5488.9|5482.9|0
1640270980000|2021-12-23 14:49:40|5491|5485|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|2
1640270990000|2021-12-23 14:49:50|5491.4|5485.4|5493.9|5487.9|5496.9|5490.9|5491.4|5485.4|6
1640271000000|2021-12-23 14:50:00|5493|5487|5494.4|5488.4|5494.4|5488.4|5493|5487|2
1640271010000|2021-12-23 14:50:10|5493.5|5487.5|5494.4|5488.4|5495.4|5489.4|5493|5487|0
1640271020000|2021-12-23 14:50:20|5493.9|5487.9|5496|5490|5497.4|5491.4|5493.9|5487.9|4
1640271030000|2021-12-23 14:50:30|5496.1|5490.1|5496.9|5490.9|5497.9|5491.9|5496.1|5490.1|1
1640271040000|2021-12-23 14:50:40|5497.9|5491.9|5496.9|5490.9|5497.9|5491.9|5496.9|5490.9|2
1640271050000|2021-12-23 14:50:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493|5487|1
1640271060000|2021-12-23 14:51:00|5491.9|5485.9|5489.6|5483.6|5492.9|5486.9|5488|5482|5
1640271070000|2021-12-23 14:51:10|5489.5|5483.5|5489|5483|5489.5|5483.5|5486|5480|5
1640271080000|2021-12-23 14:51:20|5488.5|5482.5|5489.9|5483.9|5490.4|5484.4|5488.5|5482.5|2
1640271090000|2021-12-23 14:51:30|5489.4|5483.4|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|1
1640271100000|2021-12-23 14:51:40|||||||||2
1640271110000|2021-12-23 14:51:50|5490.4|5484.4|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|0
1640271120000|2021-12-23 14:52:00|5489|5483|5491.9|5485.9|5491.9|5485.9|5486.4|5480.4|6
1640271130000|2021-12-23 14:52:10|5492|5486|5492.9|5486.9|5494.9|5488.9|5492|5486|1
1640271140000|2021-12-23 14:52:20|5493.9|5487.9|5492.9|5486.9|5493.9|5487.9|5492.9|5486.9|93
1640271150000|2021-12-23 14:52:30|5492.4|5486.4|5494.9|5488.9|5494.9|5488.9|5492.4|5486.4|0
1640271160000|2021-12-23 14:52:40|5495.9|5489.9|5494.9|5488.9|5495.9|5489.9|5494.4|5488.4|94
1640271170000|2021-12-23 14:52:50|5494.4|5488.4|5492.9|5486.9|5494.4|5488.4|5491.9|5485.9|16
1640271180000|2021-12-23 14:53:00|5491.9|5485.9|5492.9|5486.9|5494.5|5488.5|5490.9|5484.9|6
1640271190000|2021-12-23 14:53:10|5493|5487|5493.9|5487.9|5494.4|5488.4|5493|5487|0
1640271200000|2021-12-23 14:53:20|5492.9|5486.9|5493.9|5487.9|5493.9|5487.9|5492.9|5486.9|2
1640271220000|2021-12-23 14:53:40|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|2
1640271230000|2021-12-23 14:53:50|5492.9|5486.9|5491.4|5485.4|5493.9|5487.9|5490.4|5484.4|3
1640271240000|2021-12-23 14:54:00|5490.9|5484.9|5492.4|5486.4|5492.4|5486.4|5490.9|5484.9|12
1640271250000|2021-12-23 14:54:10|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|0
1640271260000|2021-12-23 14:54:20|5490.9|5484.9|5489.9|5483.9|5491.4|5485.4|5489.9|5483.9|2
1640271270000|2021-12-23 14:54:30|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|0
1640271280000|2021-12-23 14:54:40|5490.4|5484.4|5491.4|5485.4|5491.4|5485.4|5490.4|5484.4|3
1640271290000|2021-12-23 14:54:50|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5489.4|5483.4|0
1640271300000|2021-12-23 14:55:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|2
1640271310000|2021-12-23 14:55:10|5490|5484|5491.9|5485.9|5491.9|5485.9|5489.5|5483.5|1
1640271320000|2021-12-23 14:55:20|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|2
1640271330000|2021-12-23 14:55:30|5491.6|5485.6|5491.9|5485.9|5493.9|5487.9|5491.6|5485.6|0
1640271340000|2021-12-23 14:55:40|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|2
1640271350000|2021-12-23 14:55:50|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|0
1640271360000|2021-12-23 14:56:00|5491.9|5485.9|5491.9|5485.9|5492|5486|5491.9|5485.9|52
1640271370000|2021-12-23 14:56:10|5491.5|5485.5|5490|5484|5491.5|5485.5|5489.5|5483.5|2
1640271380000|2021-12-23 14:56:20|5490.1|5484.1|5490.5|5484.5|5490.5|5484.5|5490.1|5484.1|2
1640271390000|2021-12-23 14:56:30|5490.9|5484.9|5490.9|5484.9|5491|5485|5490.9|5484.9|1
1640271400000|2021-12-23 14:56:40|5491.5|5485.5|5496.9|5490.9|5497.4|5491.4|5491.5|5485.5|4
1640271410000|2021-12-23 14:56:50|5497.4|5491.4|5500.9|5494.9|5500.9|5494.9|5496.9|5490.9|11
1640271420000|2021-12-23 14:57:00|5500.4|5494.4|5501|5495|5504.9|5498.9|5500.4|5494.4|20
1640271430000|2021-12-23 14:57:10|5501.1|5495.1|5502.4|5496.4|5502.4|5496.4|5501.1|5495.1|0
1640271440000|2021-12-23 14:57:20|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5
1640271450000|2021-12-23 14:57:30|5501|5495|5504.4|5498.4|5505.5|5499.5|5501|5495|35
1640271460000|2021-12-23 14:57:40|5504.5|5498.5|5505.5|5499.5|5505.9|5499.9|5504.5|5498.5|13
1640271470000|2021-12-23 14:57:50|5505.9|5499.9|5505.9|5499.9|5506.9|5500.9|5505.9|5499.9|9
1640271480000|2021-12-23 14:58:00|5505.4|5499.4|5505.9|5499.9|5508.4|5502.4|5505.4|5499.4|3
1640271490000|2021-12-23 14:58:10|5506.4|5500.4|5509.1|5503.1|5511.5|5505.5|5506.4|5500.4|27
1640271500000|2021-12-23 14:58:20|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5507.6|5501.6|21
1640271510000|2021-12-23 14:58:30|5510|5504|5510|5504|5510.1|5504.1|5509.6|5503.6|1
1640271520000|2021-12-23 14:58:40|5509.6|5503.6|5509.1|5503.1|5510.5|5504.5|5509.1|5503.1|2
1640271530000|2021-12-23 14:58:50|5509.6|5503.6|5508.1|5502.1|5510|5504|5508.1|5502.1|2
1640271540000|2021-12-23 14:59:00|5508.6|5502.6|5509.1|5503.1|5509.5|5503.5|5508.1|5502.1|5
1640271550000|2021-12-23 14:59:10|5509.6|5503.6|5508.6|5502.6|5509.6|5503.6|5508.6|5502.6|0
1640271560000|2021-12-23 14:59:20|5509.6|5503.6|5509.1|5503.1|5510|5504|5509.1|5503.1|2
1640271570000|2021-12-23 14:59:30|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|1
1640271580000|2021-12-23 14:59:40|5507.6|5501.6|5509.1|5503.1|5509.1|5503.1|5507.6|5501.6|3
1640271590000|2021-12-23 14:59:50|5509.6|5503.6|5509.1|5503.1|5509.6|5503.6|5508.6|5502.6|0
1640271600000|2021-12-23 15:00:00|5511.1|5505.1|5507.5|5501.5|5511.1|5505.1|5507.5|5501.5|46
1640271610000|2021-12-23 15:00:10|5507.6|5501.6|5508.5|5502.5|5508.5|5502.5|5507.5|5501.5|32
1640271620000|2021-12-23 15:00:20|5508|5502|5509.4|5503.4|5509.4|5503.4|5507.4|5501.4|66
1640271630000|2021-12-23 15:00:30|5509.8|5503.8|5508.9|5502.9|5510.2|5504.2|5508.5|5502.5|85
1640271640000|2021-12-23 15:00:40|5509|5503|5510.5|5504.5|5511.4|5505.4|5509|5503|53
1640271650000|2021-12-23 15:00:50|5510|5504|5510|5504|5510|5504|5509.5|5503.5|7
1640271660000|2021-12-23 15:01:00|5509.5|5503.5|5509.5|5503.5|5510.5|5504.5|5509.4|5503.4|10
1640271670000|2021-12-23 15:01:10|5509|5503|5509.6|5503.6|5509.6|5503.6|5508.5|5502.5|107
1640271680000|2021-12-23 15:01:20|5509.2|5503.2|5501.1|5495.1|5509.2|5503.2|5501.1|5495.1|62
1640271690000|2021-12-23 15:01:30|||||||||1
1640271700000|2021-12-23 15:01:40|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|5
1640271710000|2021-12-23 15:01:50|5497.1|5491.1|5496.6|5490.6|5497.1|5491.1|5496.6|5490.6|5
1640271720000|2021-12-23 15:02:00|5496.4|5490.4|5495.1|5489.1|5496.4|5490.4|5493.6|5487.6|19
1640271730000|2021-12-23 15:02:10|5495.6|5489.6|5496.1|5490.1|5496.1|5490.1|5494.1|5488.1|3
1640271740000|2021-12-23 15:02:20|5496.6|5490.6|5495.1|5489.1|5497.1|5491.1|5495.1|5489.1|2
1640271750000|2021-12-23 15:02:30|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1640271760000|2021-12-23 15:02:40|5495.1|5489.1|5494.6|5488.6|5495.6|5489.6|5494.6|5488.6|3
1640271770000|2021-12-23 15:02:50|5494.1|5488.1|5495.1|5489.1|5495.1|5489.1|5494.1|5488.1|0
1640271780000|2021-12-23 15:03:00|5495.6|5489.6|5497.1|5491.1|5497.1|5491.1|5495.6|5489.6|2
1640271800000|2021-12-23 15:03:20|5497.6|5491.6|5496.1|5490.1|5497.6|5491.6|5496.1|5490.1|2
1640271810000|2021-12-23 15:03:30|5495.6|5489.6|5495.7|5489.7|5495.7|5489.7|5495.6|5489.6|0
1640271820000|2021-12-23 15:03:40|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|3
1640271830000|2021-12-23 15:03:50|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1640271840000|2021-12-23 15:04:00|5497.6|5491.6|5500.1|5494.1|5500.1|5494.1|5497.6|5491.6|31
1640271850000|2021-12-23 15:04:10|5500.6|5494.6|5501.1|5495.1|5501.6|5495.6|5500.1|5494.1|4
1640271860000|2021-12-23 15:04:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|30
1640271870000|2021-12-23 15:04:30|5502|5496|5499.6|5493.6|5502|5496|5499.6|5493.6|194
1640271880000|2021-12-23 15:04:40|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|3
1640271890000|2021-12-23 15:04:50|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|0
1640271900000|2021-12-23 15:05:00|5499.1|5493.1|5497.1|5491.1|5499.1|5493.1|5496.6|5490.6|8
1640271910000|2021-12-23 15:05:10|5496.5|5490.5|5496.6|5490.6|5497.1|5491.1|5496.5|5490.5|4
1640271920000|2021-12-23 15:05:20|5497.1|5491.1|5494.6|5488.6|5497.1|5491.1|5494.6|5488.6|3
1640271930000|2021-12-23 15:05:30|5494.7|5488.7|5494.1|5488.1|5495.1|5489.1|5494.1|5488.1|3
1640271940000|2021-12-23 15:05:40|5493.6|5487.6|5494.1|5488.1|5494.1|5488.1|5493.6|5487.6|2
1640271950000|2021-12-23 15:05:50|5494.6|5488.6|5495.1|5489.1|5495.1|5489.1|5494.6|5488.6|1
1640271960000|2021-12-23 15:06:00|5495|5489|5496.1|5490.1|5496.1|5490.1|5494.6|5488.6|3
1640271970000|2021-12-23 15:06:10|5497|5491|5495.6|5489.6|5497|5491|5495.6|5489.6|0
1640271980000|2021-12-23 15:06:20|5496.6|5490.6|5496.1|5490.1|5497.1|5491.1|5495.6|5489.6|3
1640271990000|2021-12-23 15:06:30|5496.6|5490.6|5498.1|5492.1|5498.1|5492.1|5496.6|5490.6|0
1640272000000|2021-12-23 15:06:40|||||||||2
1640272020000|2021-12-23 15:07:00|5499|5493|5498.1|5492.1|5499.1|5493.1|5497.6|5491.6|2
1640272040000|2021-12-23 15:07:20|5497.6|5491.6|5496.6|5490.6|5497.6|5491.6|5496.6|5490.6|73
1640272050000|2021-12-23 15:07:30|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1640272060000|2021-12-23 15:07:40|5497|5491|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|2
1640272070000|2021-12-23 15:07:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|3
1640272080000|2021-12-23 15:08:00|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|3
1640272090000|2021-12-23 15:08:10|5496.6|5490.6|5494.1|5488.1|5496.6|5490.6|5494.1|5488.1|2
1640272100000|2021-12-23 15:08:20|5495.6|5489.6|5498.6|5492.6|5499.5|5493.5|5494.7|5488.7|3
1640272110000|2021-12-23 15:08:30|5499.6|5493.6|5499.5|5493.5|5499.6|5493.6|5498.6|5492.6|0
1640272120000|2021-12-23 15:08:40|5500|5494|5499.5|5493.5|5500|5494|5499.1|5493.1|2
1640272130000|2021-12-23 15:08:50|5500|5494|5499.1|5493.1|5500|5494|5498.6|5492.6|1
1640272140000|2021-12-23 15:09:00|5500|5494|5499.5|5493.5|5500.5|5494.5|5499.5|5493.5|2
1640272150000|2021-12-23 15:09:10|5499.1|5493.1|5501.1|5495.1|5502|5496|5499.1|5493.1|0
1640272160000|2021-12-23 15:09:20|||||||||2
1640272170000|2021-12-23 15:09:30|5501.6|5495.6|5501.1|5495.1|5502.5|5496.5|5501.1|5495.1|8
1640272180000|2021-12-23 15:09:40|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|1
1640272190000|2021-12-23 15:09:50|5500.6|5494.6|5497.6|5491.6|5501.1|5495.1|5497.5|5491.5|3
1640272200000|2021-12-23 15:10:00|5497.5|5491.5|5497.6|5491.6|5498.1|5492.1|5497.5|5491.5|1
1640272210000|2021-12-23 15:10:10|5497.1|5491.1|5501.6|5495.6|5501.6|5495.6|5497.1|5491.1|2
1640272220000|2021-12-23 15:10:20|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|1
1640272230000|2021-12-23 15:10:30|||||||||1
1640272240000|2021-12-23 15:10:40|||||||||1
1640272250000|2021-12-23 15:10:50|5501.5|5495.5|5510.1|5504.1|5512|5506|5501|5495|41
1640272260000|2021-12-23 15:11:00|5511|5505|5509.5|5503.5|5511|5505|5509.5|5503.5|2
1640272270000|2021-12-23 15:11:10|5509.6|5503.6|5514.1|5508.1|5515.6|5509.6|5509.5|5503.5|6
1640272280000|2021-12-23 15:11:20|5514.6|5508.6|5515.1|5509.1|5515.6|5509.6|5514.6|5508.6|0
1640272290000|2021-12-23 15:11:30|5514.6|5508.6|5512.6|5506.6|5514.6|5508.6|5512.1|5506.1|3
1640272300000|2021-12-23 15:11:40|5512.1|5506.1|5509.6|5503.6|5512.1|5506.1|5509.6|5503.6|0
1640272310000|2021-12-23 15:11:50|5510.1|5504.1|5508.1|5502.1|5510.1|5504.1|5507.6|5501.6|4
1640272320000|2021-12-23 15:12:00|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|0
1640272330000|2021-12-23 15:12:10|||||||||1
1640272350000|2021-12-23 15:12:30|5507.6|5501.6|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|1
1640272360000|2021-12-23 15:12:40|5508.2|5502.2|5508.6|5502.6|5509.4|5503.4|5508.1|5502.1|9
1640272370000|2021-12-23 15:12:50|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|14
1640272380000|2021-12-23 15:13:00|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1640272390000|2021-12-23 15:13:10|||||||||1
1640272400000|2021-12-23 15:13:20|||||||||10
1640272410000|2021-12-23 15:13:30|||||||||2
1640272420000|2021-12-23 15:13:40|5509.6|5503.6|5509.1|5503.1|5510.6|5504.6|5509.1|5503.1|0
1640272430000|2021-12-23 15:13:50|5508.6|5502.6|5515.1|5509.1|5515.6|5509.6|5508.6|5502.6|43
1640272440000|2021-12-23 15:14:00|5515|5509|5515.6|5509.6|5515.6|5509.6|5514|5508|12
1640272450000|2021-12-23 15:14:10|5516.1|5510.1|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|3
1640272460000|2021-12-23 15:14:20|5514.6|5508.6|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|9
1640272470000|2021-12-23 15:14:30|5514.6|5508.6|5511.1|5505.1|5514.6|5508.6|5511.1|5505.1|30
1640272480000|2021-12-23 15:14:40|5510.1|5504.1|5507.6|5501.6|5510.1|5504.1|5507.6|5501.6|7
1640272490000|2021-12-23 15:14:50|5508.1|5502.1|5509.1|5503.1|5509.1|5503.1|5507.6|5501.6|14
1640272500000|2021-12-23 15:15:00|5510|5504|5511.6|5505.6|5512.6|5506.6|5509.1|5503.1|9
1640272510000|2021-12-23 15:15:10|5511.5|5505.5|5511.1|5505.1|5511.5|5505.5|5511.1|5505.1|1
1640272520000|2021-12-23 15:15:20|5509.1|5503.1|5507.7|5501.7|5509.6|5503.6|5507.6|5501.6|11
1640272530000|2021-12-23 15:15:30|5508.1|5502.1|5511|5505|5511|5505|5508.1|5502.1|9
1640272540000|2021-12-23 15:15:40|5511.1|5505.1|5510.1|5504.1|5511.1|5505.1|5509.1|5503.1|1
1640272550000|2021-12-23 15:15:50|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|11
1640272560000|2021-12-23 15:16:00|5511.1|5505.1|5510.1|5504.1|5511.6|5505.6|5510.1|5504.1|8
1640272570000|2021-12-23 15:16:10|5509.6|5503.6|5509.1|5503.1|5509.6|5503.6|5508.6|5502.6|2
1640272580000|2021-12-23 15:16:20|5508.6|5502.6|5508.1|5502.1|5509.6|5503.6|5507.7|5501.7|12
1640272590000|2021-12-23 15:16:30|5507.6|5501.6|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|12
1640272610000|2021-12-23 15:16:50|5507.7|5501.7|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|14
1640272620000|2021-12-23 15:17:00|5508.6|5502.6|5508.1|5502.1|5509.2|5503.2|5507.6|5501.6|25
1640272630000|2021-12-23 15:17:10|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|2
1640272640000|2021-12-23 15:17:20|5509.5|5503.5|5510|5504|5510|5504|5509.1|5503.1|11
1640272650000|2021-12-23 15:17:30|5509.5|5503.5|5510.1|5504.1|5510.1|5504.1|5509.5|5503.5|13
1640272660000|2021-12-23 15:17:40|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1640272670000|2021-12-23 15:17:50|5510.1|5504.1|5510.1|5504.1|5510.5|5504.5|5510.1|5504.1|2
1640272680000|2021-12-23 15:18:00|5510|5504|5509.5|5503.5|5510|5504|5509.5|5503.5|12
1640272690000|2021-12-23 15:18:10|5509.6|5503.6|5509.1|5503.1|5510|5504|5509.1|5503.1|5
1640272700000|2021-12-23 15:18:20|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.1|5502.1|1
1640272710000|2021-12-23 15:18:30|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|10
1640272720000|2021-12-23 15:18:40|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.1|5502.1|1
1640272730000|2021-12-23 15:18:50|5508.1|5502.1|5513.6|5507.6|5514.1|5508.1|5508.1|5502.1|2
1640272740000|2021-12-23 15:19:00|5513.7|5507.7|5515.6|5509.6|5516.5|5510.5|5513.7|5507.7|0
1640272750000|2021-12-23 15:19:10|5515.1|5509.1|5513.1|5507.1|5515.3|5509.3|5513.1|5507.1|1
1640272760000|2021-12-23 15:19:20|5513|5507|5513|5507|5513|5507|5513|5507|0
1640272770000|2021-12-23 15:19:30|5512.1|5506.1|5513|5507|5513|5507|5510.1|5504.1|6
1640272780000|2021-12-23 15:19:40|5513.5|5507.5|5514.6|5508.6|5515.1|5509.1|5513.5|5507.5|3
1640272790000|2021-12-23 15:19:50|5515.1|5509.1|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|1
1640272800000|2021-12-23 15:20:00|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.1|5508.1|0
1640272810000|2021-12-23 15:20:10|5515.5|5509.5|5514.6|5508.6|5516|5510|5514.6|5508.6|1
1640272820000|2021-12-23 15:20:20|5514.1|5508.1|5514.6|5508.6|5515.1|5509.1|5514.1|5508.1|0
1640272830000|2021-12-23 15:20:30|5514.1|5508.1|5513.1|5507.1|5515|5509|5512.6|5506.6|2
1640272840000|2021-12-23 15:20:40|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|1
1640272850000|2021-12-23 15:20:50|5514.6|5508.6|5512.7|5506.7|5515.1|5509.1|5510.7|5504.7|14
1640272860000|2021-12-23 15:21:00|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.1|5507.1|1
1640272870000|2021-12-23 15:21:10|5514.2|5508.2|5510.2|5504.2|5516.1|5510.1|5508.7|5502.7|11
1640272880000|2021-12-23 15:21:20|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5509.2|5503.2|1
1640272890000|2021-12-23 15:21:30|5507.9|5501.9|5508.2|5502.2|5508.3|5502.3|5507.9|5501.9|3
1640272900000|2021-12-23 15:21:40|5507.8|5501.8|5507.3|5501.3|5508.7|5502.7|5507.3|5501.3|0
1640272910000|2021-12-23 15:21:50|5508.2|5502.2|5507.4|5501.4|5508.2|5502.2|5507.3|5501.3|3
1640272920000|2021-12-23 15:22:00|5507.8|5501.8|5510.1|5504.1|5510.1|5504.1|5507.3|5501.3|100
1640272930000|2021-12-23 15:22:10|||||||||2
1640272940000|2021-12-23 15:22:20|5509.2|5503.2|5510.1|5504.1|5510.1|5504.1|5508.7|5502.7|0
1640272950000|2021-12-23 15:22:30|5509.6|5503.6|5509.2|5503.2|5509.6|5503.6|5509.2|5503.2|2
1640272960000|2021-12-23 15:22:40|5508.8|5502.8|5508.7|5502.7|5508.8|5502.8|5508.7|5502.7|0
1640272970000|2021-12-23 15:22:50|5509.2|5503.2|5508.2|5502.2|5509.2|5503.2|5508.2|5502.2|3
1640272980000|2021-12-23 15:23:00|5508.1|5502.1|5510.1|5504.1|5510.1|5504.1|5507.7|5501.7|0
1640272990000|2021-12-23 15:23:10|5509.7|5503.7|5507.3|5501.3|5510.1|5504.1|5506.8|5500.8|3
1640273000000|2021-12-23 15:23:20|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1640273010000|2021-12-23 15:23:30|5506.8|5500.8|5504.7|5498.7|5506.8|5500.8|5504.7|5498.7|8
1640273020000|2021-12-23 15:23:40|5504.3|5498.3|5502.2|5496.2|5504.3|5498.3|5502.2|5496.2|4
1640273030000|2021-12-23 15:23:50|5501.8|5495.8|5501.3|5495.3|5502.1|5496.1|5501.3|5495.3|3
1640273040000|2021-12-23 15:24:00|5502.1|5496.1|5500.2|5494.2|5502.1|5496.1|5500.2|5494.2|1
1640273050000|2021-12-23 15:24:10|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5498.7|5492.7|3
1640273060000|2021-12-23 15:24:20|5499.7|5493.7|5501.1|5495.1|5501.1|5495.1|5499.2|5493.2|0
1640273070000|2021-12-23 15:24:30|5500.6|5494.6|5500.2|5494.2|5500.7|5494.7|5498.7|5492.7|1
1640273080000|2021-12-23 15:24:40|5500.3|5494.3|5499.4|5493.4|5501.1|5495.1|5499.4|5493.4|439
1640273090000|2021-12-23 15:24:50|5498.9|5492.9|5500.4|5494.4|5500.4|5494.4|5498.9|5492.9|31
1640273100000|2021-12-23 15:25:00|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1640273110000|2021-12-23 15:25:10|||||||||2
1640273120000|2021-12-23 15:25:20|5502.9|5496.9|5503.4|5497.4|5503.9|5497.9|5502.9|5496.9|2
1640273130000|2021-12-23 15:25:30|5502.9|5496.9|5502.4|5496.4|5502.9|5496.9|5502.4|5496.4|3
1640273140000|2021-12-23 15:25:40|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1640273150000|2021-12-23 15:25:50|5503.8|5497.8|5503.3|5497.3|5503.8|5497.8|5502.9|5496.9|2
1640273160000|2021-12-23 15:26:00|5503.4|5497.4|5505.4|5499.4|5506.9|5500.9|5503.4|5497.4|6
1640273170000|2021-12-23 15:26:10|5504.4|5498.4|5505.4|5499.4|5505.4|5499.4|5504.4|5498.4|2
1640273180000|2021-12-23 15:26:20|5505.3|5499.3|5505.4|5499.4|5505.4|5499.4|5504.9|5498.9|1
1640273190000|2021-12-23 15:26:30|5506.4|5500.4|5504.8|5498.8|5506.9|5500.9|5504.8|5498.8|85
1640273200000|2021-12-23 15:26:40|5504.9|5498.9|5504.4|5498.4|5505.9|5499.9|5504.4|5498.4|0
1640273210000|2021-12-23 15:26:50|5504.8|5498.8|5502.9|5496.9|5504.8|5498.8|5502.4|5496.4|151
1640273220000|2021-12-23 15:27:00|5503.4|5497.4|5505.3|5499.3|5505.9|5499.9|5503.4|5497.4|1
1640273230000|2021-12-23 15:27:10|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.3|5499.3|68
1640273240000|2021-12-23 15:27:20|5506.3|5500.3|5506.4|5500.4|5506.4|5500.4|5505.9|5499.9|106
1640273250000|2021-12-23 15:27:30|5506.9|5500.9|5507.3|5501.3|5507.3|5501.3|5506.9|5500.9|11
1640273260000|2021-12-23 15:27:40|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5506.9|5500.9|2
1640273270000|2021-12-23 15:27:50|5506.9|5500.9|5504.9|5498.9|5506.9|5500.9|5503.9|5497.9|54
1640273280000|2021-12-23 15:28:00|5505.4|5499.4|5504.9|5498.9|5506.9|5500.9|5504.9|5498.9|30
1640273290000|2021-12-23 15:28:10|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|1
1640273300000|2021-12-23 15:28:20|5504.4|5498.4|5503.9|5497.9|5504.4|5498.4|5503.9|5497.9|0
1640273310000|2021-12-23 15:28:30|5504.4|5498.4|5503.3|5497.3|5504.4|5498.4|5503.3|5497.3|219
1640273320000|2021-12-23 15:28:40|5502.9|5496.9|5503.4|5497.4|5503.4|5497.4|5502.9|5496.9|110
1640273330000|2021-12-23 15:28:50|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.4|5496.4|48
1640273340000|2021-12-23 15:29:00|5503.4|5497.4|5504.4|5498.4|5504.4|5498.4|5502.9|5496.9|12
1640273350000|2021-12-23 15:29:10|5503.9|5497.9|5501.8|5495.8|5503.9|5497.9|5501.4|5495.4|7
1640273360000|2021-12-23 15:29:20|5501.9|5495.9|5501.4|5495.4|5502.4|5496.4|5501.4|5495.4|0
1640273370000|2021-12-23 15:29:30|||||||||3
1640273380000|2021-12-23 15:29:40|5501.9|5495.9|5501.3|5495.3|5501.9|5495.9|5500.9|5494.9|2
1640273390000|2021-12-23 15:29:50|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|11
1640273400000|2021-12-23 15:30:00|5499.3|5493.3|5499.9|5493.9|5499.9|5493.9|5499.3|5493.3|2
1640273410000|2021-12-23 15:30:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1640273420000|2021-12-23 15:30:20|5498.9|5492.9|5499.4|5493.4|5499.9|5493.9|5498.9|5492.9|2
1640273430000|2021-12-23 15:30:30|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|1
1640273440000|2021-12-23 15:30:40|||||||||2
1640273450000|2021-12-23 15:30:50|5497.9|5491.9|5495.4|5489.4|5497.9|5491.9|5495|5489|8
1640273460000|2021-12-23 15:31:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|2
1640273470000|2021-12-23 15:31:10|5496.3|5490.3|5495.8|5489.8|5496.3|5490.3|5495.8|5489.8|3
1640273480000|2021-12-23 15:31:20|5496.7|5490.7|5497.4|5491.4|5497.4|5491.4|5496.4|5490.4|2
1640273490000|2021-12-23 15:31:30|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|1
1640273500000|2021-12-23 15:31:40|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|1
1640273510000|2021-12-23 15:31:50|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|1
1640273520000|2021-12-23 15:32:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|1
1640273530000|2021-12-23 15:32:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|12
1640273540000|2021-12-23 15:32:20|5498.4|5492.4|5497.3|5491.3|5498.4|5492.4|5496.9|5490.9|2
1640273550000|2021-12-23 15:32:30|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5495.9|5489.9|1
1640273560000|2021-12-23 15:32:40|5495.4|5489.4|5493.9|5487.9|5495.4|5489.4|5493.4|5487.4|5
1640273570000|2021-12-23 15:32:50|5493.4|5487.4|5491.8|5485.8|5493.4|5487.4|5491.8|5485.8|1
1640273580000|2021-12-23 15:33:00|5491.4|5485.4|5491.4|5485.4|5491.9|5485.9|5490.9|5484.9|0
1640273590000|2021-12-23 15:33:10|5490.9|5484.9|5489.4|5483.4|5491.4|5485.4|5488.9|5482.9|21
1640273600000|2021-12-23 15:33:20|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|2
1640273610000|2021-12-23 15:33:30|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|2
1640273630000|2021-12-23 15:33:50|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|16
1640273640000|2021-12-23 15:34:00|5492.9|5486.9|5491.4|5485.4|5493.4|5487.4|5491.4|5485.4|4
1640273650000|2021-12-23 15:34:10|5490.9|5484.9|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|2
1640273660000|2021-12-23 15:34:20|5491.4|5485.4|5490.8|5484.8|5491.4|5485.4|5490.8|5484.8|1
1640273670000|2021-12-23 15:34:30|5489.4|5483.4|5488.4|5482.4|5489.4|5483.4|5486.9|5480.9|1
1640273680000|2021-12-23 15:34:40|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|1
1640273690000|2021-12-23 15:34:50|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|3
1640273700000|2021-12-23 15:35:00|5486.4|5480.4|5485.4|5479.4|5486.9|5480.9|5485.4|5479.4|2
1640273710000|2021-12-23 15:35:10|5485.9|5479.9|5483.4|5477.4|5486.8|5480.8|5481.9|5475.9|20
1640273720000|2021-12-23 15:35:20|5483.3|5477.3|5486.4|5480.4|5486.9|5480.9|5481.9|5475.9|21
1640273730000|2021-12-23 15:35:30|5485.9|5479.9|5484.4|5478.4|5486.4|5480.4|5482.9|5476.9|2
1640273740000|2021-12-23 15:35:40|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5482.9|5476.9|0
1640273750000|2021-12-23 15:35:50|5484.3|5478.3|5490.3|5484.3|5490.3|5484.3|5484.3|5478.3|14
1640273760000|2021-12-23 15:36:00|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5488.3|5482.3|0
1640273770000|2021-12-23 15:36:10|5489.8|5483.8|5489.9|5483.9|5490.4|5484.4|5489.4|5483.4|1
1640273780000|2021-12-23 15:36:20|5489.4|5483.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|1
1640273790000|2021-12-23 15:36:30|5490.9|5484.9|5490.3|5484.3|5490.9|5484.9|5490.3|5484.3|1
1640273800000|2021-12-23 15:36:40|5489.9|5483.9|5487.3|5481.3|5490.3|5484.3|5487.3|5481.3|4
1640273810000|2021-12-23 15:36:50|5486.9|5480.9|5485.4|5479.4|5486.9|5480.9|5485.4|5479.4|2
1640273820000|2021-12-23 15:37:00|5481.9|5475.9|5483.9|5477.9|5484.4|5478.4|5481.4|5475.4|15
1640273830000|2021-12-23 15:37:10|5484.4|5478.4|5483.4|5477.4|5484.4|5478.4|5483.4|5477.4|1
1640273840000|2021-12-23 15:37:20|5483.9|5477.9|5483.4|5477.4|5484.4|5478.4|5483.4|5477.4|2
1640273850000|2021-12-23 15:37:30|5482.9|5476.9|5482.9|5476.9|5484.4|5478.4|5482.9|5476.9|1
1640273860000|2021-12-23 15:37:40|5482.4|5476.4|5482.4|5476.4|5482.9|5476.9|5482.3|5476.3|4
1640273870000|2021-12-23 15:37:50|5482.8|5476.8|5483.9|5477.9|5485.6|5479.6|5482.7|5476.7|1012
1640273880000|2021-12-23 15:38:00|5484.7|5478.7|5486.1|5480.1|5486.1|5480.1|5484.7|5478.7|1
1640273890000|2021-12-23 15:38:10|5485.7|5479.7|5483.1|5477.1|5485.7|5479.7|5483.1|5477.1|554
1640273900000|2021-12-23 15:38:20|5484.1|5478.1|5483.1|5477.1|5484.1|5478.1|5483.1|5477.1|1
1640273910000|2021-12-23 15:38:30|5483.6|5477.6|5484|5478|5484|5478|5483.6|5477.6|2
1640273920000|2021-12-23 15:38:40|5483.6|5477.6|5483.6|5477.6|5485.6|5479.6|5482.1|5476.1|21
1640273930000|2021-12-23 15:38:50|5483.7|5477.7|5485.6|5479.6|5485.6|5479.6|5483.7|5477.7|6
1640273940000|2021-12-23 15:39:00|5486.6|5480.6|5486.6|5480.6|5487|5481|5486.1|5480.1|1
1640273950000|2021-12-23 15:39:10|5486.1|5480.1|5488.1|5482.1|5488.1|5482.1|5486.1|5480.1|1
1640273960000|2021-12-23 15:39:20|5487.6|5481.6|5485.1|5479.1|5487.6|5481.6|5485.1|5479.1|3
1640273970000|2021-12-23 15:39:30|5484.6|5478.6|5485.6|5479.6|5485.6|5479.6|5484.6|5478.6|2
1640273980000|2021-12-23 15:39:40|5486.6|5480.6|5487.1|5481.1|5487.1|5481.1|5486.6|5480.6|0
1640273990000|2021-12-23 15:39:50|5487.6|5481.6|5488.1|5482.1|5488.1|5482.1|5487.6|5481.6|2
1640274000000|2021-12-23 15:40:00|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5487.6|5481.6|1
1640274010000|2021-12-23 15:40:10|5489|5483|5489.1|5483.1|5489.5|5483.5|5489|5483|2
1640274030000|2021-12-23 15:40:30|||||||||2
1640274040000|2021-12-23 15:40:40|5489|5483|5487.1|5481.1|5489|5483|5487.1|5481.1|2
1640274050000|2021-12-23 15:40:50|5487|5481|5485.6|5479.6|5487|5481|5485.6|5479.6|1
1640274060000|2021-12-23 15:41:00|5485.1|5479.1|5483.6|5477.6|5485.1|5479.1|5483.1|5477.1|103
1640274070000|2021-12-23 15:41:10|5482.7|5476.7|5484.1|5478.1|5484.1|5478.1|5482.7|5476.7|93
1640274080000|2021-12-23 15:41:20|5483.6|5477.6|5485.2|5479.2|5485.6|5479.6|5481.6|5475.6|11
1640274090000|2021-12-23 15:41:30|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|2
1640274100000|2021-12-23 15:41:40|5484.6|5478.6|5483.7|5477.7|5484.6|5478.6|5483.2|5477.2|25
1640274110000|2021-12-23 15:41:50|5484.3|5478.3|5484.7|5478.7|5485.6|5479.6|5483.7|5477.7|1
1640274120000|2021-12-23 15:42:00|5484.3|5478.3|5486.1|5480.1|5486.1|5480.1|5484.3|5478.3|11
1640274130000|2021-12-23 15:42:10|5485.6|5479.6|5483.8|5477.8|5485.6|5479.6|5483.8|5477.8|1
1640274140000|2021-12-23 15:42:20|5483.6|5477.6|5484.7|5478.7|5485.2|5479.2|5483.6|5477.6|1
1640274150000|2021-12-23 15:42:30|5484.3|5478.3|5484.7|5478.7|5484.7|5478.7|5483.8|5477.8|2
1640274160000|2021-12-23 15:42:40|5485.1|5479.1|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|0
1640274170000|2021-12-23 15:42:50|5485.6|5479.6|5485.2|5479.2|5485.6|5479.6|5485.2|5479.2|1
1640274180000|2021-12-23 15:43:00|5485.7|5479.7|5487.3|5481.3|5487.3|5481.3|5485.7|5479.7|6
1640274190000|2021-12-23 15:43:10|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|0
1640274200000|2021-12-23 15:43:20|5488.3|5482.3|5488.3|5482.3|5488.8|5482.8|5487.9|5481.9|14
1640274210000|2021-12-23 15:43:30|5488.4|5482.4|5486.9|5480.9|5488.9|5482.9|5486.9|5480.9|39
1640274220000|2021-12-23 15:43:40|5488.3|5482.3|5489.2|5483.2|5489.7|5483.7|5488.3|5482.3|11
1640274230000|2021-12-23 15:43:50|5488.1|5482.1|5488.2|5482.2|5488.2|5482.2|5488.1|5482.1|1
1640274240000|2021-12-23 15:44:00|||||||||1
1640274250000|2021-12-23 15:44:10|5488.7|5482.7|5489.6|5483.6|5490.1|5484.1|5488.7|5482.7|1
1640274260000|2021-12-23 15:44:20|5490.1|5484.1|5490.2|5484.2|5490.2|5484.2|5490.1|5484.1|1
1640274270000|2021-12-23 15:44:30|5490.1|5484.1|5488.8|5482.8|5490.1|5484.1|5488.8|5482.8|1
1640274280000|2021-12-23 15:44:40|5489.2|5483.2|5489.6|5483.6|5489.6|5483.6|5489.2|5483.2|11
1640274290000|2021-12-23 15:44:50|5489.7|5483.7|5489.6|5483.6|5489.7|5483.7|5488.7|5482.7|0
1640274300000|2021-12-23 15:45:00|5490.2|5484.2|5491.1|5485.1|5491.1|5485.1|5489.7|5483.7|4
1640274310000|2021-12-23 15:45:10|5490.2|5484.2|5489.7|5483.7|5490.2|5484.2|5489.7|5483.7|2
1640274320000|2021-12-23 15:45:20|||||||||1
1640274330000|2021-12-23 15:45:30|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|1
1640274340000|2021-12-23 15:45:40|5489.6|5483.6|5488.7|5482.7|5489.6|5483.6|5488.7|5482.7|1
1640274350000|2021-12-23 15:45:50|5489.1|5483.1|5490.2|5484.2|5490.2|5484.2|5489.1|5483.1|10
1640274360000|2021-12-23 15:46:00|5490.6|5484.6|5491.1|5485.1|5491.1|5485.1|5490.6|5484.6|1
1640274370000|2021-12-23 15:46:10|5492.2|5486.2|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|2
1640274380000|2021-12-23 15:46:20|||||||||1
1640274390000|2021-12-23 15:46:30|5491.2|5485.2|5492.3|5486.3|5492.3|5486.3|5491.2|5485.2|2
1640274400000|2021-12-23 15:46:40|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.3|5486.3|1
1640274410000|2021-12-23 15:46:50|||||||||2
1640274420000|2021-12-23 15:47:00|5492.6|5486.6|5494.2|5488.2|5494.2|5488.2|5492.3|5486.3|1
1640274430000|2021-12-23 15:47:10|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|2
1640274440000|2021-12-23 15:47:20|5494.2|5488.2|5494.2|5488.2|5494.3|5488.3|5494.2|5488.2|1
1640274450000|2021-12-23 15:47:30|5494.3|5488.3|5497.2|5491.2|5497.6|5491.6|5494.3|5488.3|2
1640274460000|2021-12-23 15:47:40|5497.6|5491.6|5497.2|5491.2|5497.6|5491.6|5497.2|5491.2|1
1640274470000|2021-12-23 15:47:50|5497.3|5491.3|5497.2|5491.2|5498.2|5492.2|5497.2|5491.2|2
1640274480000|2021-12-23 15:48:00|5497.1|5491.1|5496.2|5490.2|5498.2|5492.2|5495.7|5489.7|34
1640274490000|2021-12-23 15:48:10|5497.2|5491.2|5496.3|5490.3|5497.7|5491.7|5496.2|5490.2|31
1640274500000|2021-12-23 15:48:20|5496.4|5490.4|5496.3|5490.3|5497.2|5491.2|5496.3|5490.3|2
1640274510000|2021-12-23 15:48:30|5495.9|5489.9|5495.3|5489.3|5496.3|5490.3|5495.3|5489.3|20
1640274520000|2021-12-23 15:48:40|5494.8|5488.8|5494.7|5488.7|5495.7|5489.7|5494.7|5488.7|34
1640274530000|2021-12-23 15:48:50|5493.7|5487.7|5492.3|5486.3|5493.7|5487.7|5491.8|5485.8|2
1640274540000|2021-12-23 15:49:00|5492.7|5486.7|5492.4|5486.4|5493.7|5487.7|5492.3|5486.3|1
1640274550000|2021-12-23 15:49:10|5492.8|5486.8|5493.2|5487.2|5493.2|5487.2|5492.3|5486.3|2
1640274560000|2021-12-23 15:49:20|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|1
1640274570000|2021-12-23 15:49:30|5493.2|5487.2|5492.8|5486.8|5493.2|5487.2|5490.8|5484.8|1
1640274580000|2021-12-23 15:49:40|5492.3|5486.3|5492.2|5486.2|5492.3|5486.3|5490.9|5484.9|3
1640274590000|2021-12-23 15:49:50|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5490.7|5484.7|4
1640274600000|2021-12-23 15:50:00|5491.7|5485.7|5490.2|5484.2|5491.7|5485.7|5490.2|5484.2|1
1640274610000|2021-12-23 15:50:10|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5487.8|5481.8|6
1640274620000|2021-12-23 15:50:20|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|1
1640274630000|2021-12-23 15:50:30|||||||||2
1640274640000|2021-12-23 15:50:40|5489.8|5483.8|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|1
1640274650000|2021-12-23 15:50:50|5490.1|5484.1|5486.8|5480.8|5490.2|5484.2|5486.8|5480.8|2
1640274660000|2021-12-23 15:51:00|5486.9|5480.9|5486.8|5480.8|5487.3|5481.3|5486.8|5480.8|16
1640274670000|2021-12-23 15:51:10|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5485.9|5479.9|46
1640274680000|2021-12-23 15:51:20|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|10
1640274690000|2021-12-23 15:51:30|5486.9|5480.9|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|30
1640274700000|2021-12-23 15:51:40|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5485.9|5479.9|2
1640274710000|2021-12-23 15:51:50|5486.4|5480.4|5489.4|5483.4|5489.4|5483.4|5486.4|5480.4|5
1640274720000|2021-12-23 15:52:00|5489.9|5483.9|5489.9|5483.9|5490.4|5484.4|5489.9|5483.9|2
1640274730000|2021-12-23 15:52:10|||||||||1
1640274740000|2021-12-23 15:52:20|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|2
1640274750000|2021-12-23 15:52:30|5489.2|5483.2|5488.3|5482.3|5489.2|5483.2|5488.3|5482.3|78
1640274760000|2021-12-23 15:52:40|||||||||2
1640274770000|2021-12-23 15:52:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1640274780000|2021-12-23 15:53:00|5486.8|5480.8|5487.3|5481.3|5487.3|5481.3|5486.8|5480.8|6
1640274790000|2021-12-23 15:53:10|5487.7|5481.7|5487.3|5481.3|5487.7|5481.7|5487.3|5481.3|1
1640274800000|2021-12-23 15:53:20|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|2
1640274810000|2021-12-23 15:53:30|5487.1|5481.1|5488.8|5482.8|5488.8|5482.8|5487.1|5481.1|6
1640274820000|2021-12-23 15:53:40|5489.3|5483.3|5489.7|5483.7|5489.7|5483.7|5489.3|5483.3|2
1640274830000|2021-12-23 15:53:50|5489.3|5483.3|5490.2|5484.2|5490.7|5484.7|5489.3|5483.3|2
1640274840000|2021-12-23 15:54:00|5490.3|5484.3|5491.3|5485.3|5491.7|5485.7|5490.2|5484.2|162
1640274850000|2021-12-23 15:54:10|5491.7|5485.7|5491.3|5485.3|5491.7|5485.7|5490.7|5484.7|2
1640274860000|2021-12-23 15:54:20|5491.7|5485.7|5493.8|5487.8|5494.8|5488.8|5491.3|5485.3|6
1640274870000|2021-12-23 15:54:30|5494.2|5488.2|5493.8|5487.8|5494.7|5488.7|5493.8|5487.8|3
1640274880000|2021-12-23 15:54:40|||||||||2
1640274890000|2021-12-23 15:54:50|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|3
1640274900000|2021-12-23 15:55:00|5493.7|5487.7|5496.3|5490.3|5496.3|5490.3|5493.7|5487.7|12
1640274910000|2021-12-23 15:55:10|||||||||2
1640274920000|2021-12-23 15:55:20|5496.7|5490.7|5499.3|5493.3|5499.7|5493.7|5496.7|5490.7|40
1640274930000|2021-12-23 15:55:30|5499.2|5493.2|5498.3|5492.3|5499.2|5493.2|5498.2|5492.2|3
1640274940000|2021-12-23 15:55:40|5496.2|5490.2|5495.8|5489.8|5496.2|5490.2|5495.8|5489.8|4
1640274950000|2021-12-23 15:55:50|5495.7|5489.7|5498.2|5492.2|5498.3|5492.3|5495.7|5489.7|4
1640274960000|2021-12-23 15:56:00|||||||||2
1640274970000|2021-12-23 15:56:10|5498.3|5492.3|5498.8|5492.8|5499.2|5493.2|5497.8|5491.8|3
1640274980000|2021-12-23 15:56:20|5497.9|5491.9|5498.3|5492.3|5498.7|5492.7|5497.8|5491.8|2
1640274990000|2021-12-23 15:56:30|5498.2|5492.2|5498.3|5492.3|5498.7|5492.7|5497.8|5491.8|2
1640275000000|2021-12-23 15:56:40|5498.2|5492.2|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|2
1640275010000|2021-12-23 15:56:50|5497.2|5491.2|5496.7|5490.7|5497.2|5491.2|5496.7|5490.7|2
1640275020000|2021-12-23 15:57:00|5496.3|5490.3|5497.3|5491.3|5497.8|5491.8|5496.3|5490.3|8
1640275030000|2021-12-23 15:57:10|5497.4|5491.4|5498.4|5492.4|5498.8|5492.8|5497.4|5491.4|2
1640275040000|2021-12-23 15:57:20|5498.8|5492.8|5498.2|5492.2|5498.8|5492.8|5498.2|5492.2|0
1640275050000|2021-12-23 15:57:30|5497.7|5491.7|5496.3|5490.3|5497.7|5491.7|5496.3|5490.3|2
1640275060000|2021-12-23 15:57:40|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|1
1640275070000|2021-12-23 15:57:50|5497.1|5491.1|5496.1|5490.1|5497.1|5491.1|5495.3|5489.3|2
1640275080000|2021-12-23 15:58:00|5495.3|5489.3|5494.3|5488.3|5496.1|5490.1|5494.3|5488.3|3
1640275090000|2021-12-23 15:58:10|5494.2|5488.2|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|4
1640275100000|2021-12-23 15:58:20|5494.1|5488.1|5494.2|5488.2|5494.4|5488.4|5493.3|5487.3|5
1640275110000|2021-12-23 15:58:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5497.8|5491.8|5
1640275120000|2021-12-23 15:58:40|5499.1|5493.1|5495.7|5489.7|5499.1|5493.1|5495.7|5489.7|2
1640275130000|2021-12-23 15:58:50|5496.1|5490.1|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|3
1640275140000|2021-12-23 15:59:00|5495.1|5489.1|5496.3|5490.3|5496.8|5490.8|5492.7|5486.7|34
1640275150000|2021-12-23 15:59:10|5496.2|5490.2|5499.2|5493.2|5499.2|5493.2|5495.7|5489.7|24
1640275160000|2021-12-23 15:59:20|5498.8|5492.8|5498.2|5492.2|5498.8|5492.8|5495.2|5489.2|45
1640275170000|2021-12-23 15:59:30|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5
1640275180000|2021-12-23 15:59:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5495.7|5489.7|2
1640275190000|2021-12-23 15:59:50|5496.7|5490.7|5496.2|5490.2|5497.2|5491.2|5496.2|5490.2|1
1640275200000|2021-12-23 16:00:00|5496.3|5490.3|5495.6|5489.6|5496.7|5490.7|5493.7|5487.7|6
1640275210000|2021-12-23 16:00:10|5495.7|5489.7|5494.1|5488.1|5495.7|5489.7|5492.2|5486.2|2
1640275220000|2021-12-23 16:00:20|5494.2|5488.2|5493.2|5487.2|5494.2|5488.2|5493.1|5487.1|1
1640275230000|2021-12-23 16:00:30|5493.8|5487.8|5494.2|5488.2|5494.8|5488.8|5493.7|5487.7|4
1640275240000|2021-12-23 16:00:40|5493.3|5487.3|5493.2|5487.2|5493.6|5487.6|5492.7|5486.7|1
1640275260000|2021-12-23 16:01:00|5492.8|5486.8|5493.6|5487.6|5494.6|5488.6|5492.8|5486.8|2
1640275270000|2021-12-23 16:01:10|5493.2|5487.2|5492.7|5486.7|5493.6|5487.6|5492.7|5486.7|1
1640275280000|2021-12-23 16:01:20|5491.3|5485.3|5493.6|5487.6|5493.6|5487.6|5491.2|5485.2|0
1640275290000|2021-12-23 16:01:30|5493.2|5487.2|5495.2|5489.2|5495.2|5489.2|5492.7|5486.7|1
1640275300000|2021-12-23 16:01:40|5494.7|5488.7|5495.2|5489.2|5496.7|5490.7|5494.7|5488.7|1
1640275310000|2021-12-23 16:01:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1640275320000|2021-12-23 16:02:00|5496.2|5490.2|5494.1|5488.1|5496.7|5490.7|5494.1|5488.1|2
1640275330000|2021-12-23 16:02:10|5493.6|5487.6|5494.2|5488.2|5495.2|5489.2|5493.6|5487.6|2
1640275340000|2021-12-23 16:02:20|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|1
1640275350000|2021-12-23 16:02:30|5495.2|5489.2|5495.6|5489.6|5495.6|5489.6|5495.2|5489.2|0
1640275360000|2021-12-23 16:02:40|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|10
1640275380000|2021-12-23 16:03:00|5493.1|5487.1|5491.7|5485.7|5493.1|5487.1|5491.6|5485.6|1
1640275390000|2021-12-23 16:03:10|5492.2|5486.2|5491.3|5485.3|5492.2|5486.2|5491.3|5485.3|0
1640275400000|2021-12-23 16:03:20|5491.4|5485.4|5491.3|5485.3|5492.2|5486.2|5491.3|5485.3|1
1640275410000|2021-12-23 16:03:30|||||||||1
1640275420000|2021-12-23 16:03:40|5491.7|5485.7|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|1
1640275440000|2021-12-23 16:04:00|5491.7|5485.7|5490.2|5484.2|5491.7|5485.7|5490.2|5484.2|2
1640275450000|2021-12-23 16:04:10|5490.3|5484.3|5489.2|5483.2|5490.3|5484.3|5489.2|5483.2|0
1640275460000|2021-12-23 16:04:20|5489.1|5483.1|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|0
1640275470000|2021-12-23 16:04:30|5489.1|5483.1|5489.2|5483.2|5489.3|5483.3|5489.1|5483.1|0
1640275480000|2021-12-23 16:04:40|5489.1|5483.1|5487.3|5481.3|5489.2|5483.2|5487.3|5481.3|0
1640275490000|2021-12-23 16:04:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|1
1640275500000|2021-12-23 16:05:00|5489.6|5483.6|5491.2|5485.2|5491.2|5485.2|5489.6|5483.6|1
1640275510000|2021-12-23 16:05:10|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|0
1640275530000|2021-12-23 16:05:30|5491.7|5485.7|5492.6|5486.6|5492.6|5486.6|5490.7|5484.7|1
1640275540000|2021-12-23 16:05:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1640275550000|2021-12-23 16:05:50|5494.3|5488.3|5495.1|5489.1|5495.1|5489.1|5494.3|5488.3|0
1640275560000|2021-12-23 16:06:00|5495.2|5489.2|5492.7|5486.7|5495.2|5489.2|5492.6|5486.6|0
1640275570000|2021-12-23 16:06:10|5492.6|5486.6|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|0
1640275580000|2021-12-23 16:06:20|5491.3|5485.3|5491.1|5485.1|5491.3|5485.3|5491.1|5485.1|1
1640275590000|2021-12-23 16:06:30|5490.7|5484.7|5489.7|5483.7|5490.7|5484.7|5489.7|5483.7|0
1640275600000|2021-12-23 16:06:40|5489.6|5483.6|5488.2|5482.2|5489.6|5483.6|5488.2|5482.2|0
1640275610000|2021-12-23 16:06:50|5486.8|5480.8|5487.3|5481.3|5488.2|5482.2|5486.8|5480.8|23
1640275620000|2021-12-23 16:07:00|5488.2|5482.2|5488.2|5482.2|5489.2|5483.2|5488.2|5482.2|2
1640275650000|2021-12-23 16:07:30|5488.7|5482.7|5489.1|5483.1|5489.1|5483.1|5488.7|5482.7|0
1640275660000|2021-12-23 16:07:40|5489.6|5483.6|5489.2|5483.2|5489.6|5483.6|5489.2|5483.2|2
1640275680000|2021-12-23 16:08:00|5489.3|5483.3|5489.7|5483.7|5489.7|5483.7|5489.3|5483.3|0
1640275690000|2021-12-23 16:08:10|5489.3|5483.3|5489.2|5483.2|5489.3|5483.3|5489.2|5483.2|0
1640275710000|2021-12-23 16:08:30|5488.7|5482.7|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|0
1640275720000|2021-12-23 16:08:40|5488.3|5482.3|5488.7|5482.7|5488.7|5482.7|5488.3|5482.3|0
1640275730000|2021-12-23 16:08:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.1|5483.1|0
1640275740000|2021-12-23 16:09:00|5489.1|5483.1|5491.2|5485.2|5491.2|5485.2|5489.1|5483.1|0
1640275750000|2021-12-23 16:09:10|5490.7|5484.7|5491.1|5485.1|5492.3|5486.3|5490.7|5484.7|3
1640275760000|2021-12-23 16:09:20|5490.7|5484.7|5489.7|5483.7|5491.1|5485.1|5489.7|5483.7|1
1640275770000|2021-12-23 16:09:30|5490.2|5484.2|5490.7|5484.7|5490.8|5484.8|5489.7|5483.7|4
1640275780000|2021-12-23 16:09:40|5491.1|5485.1|5491.2|5485.2|5491.2|5485.2|5491.1|5485.1|0
1640275790000|2021-12-23 16:09:50|5491.1|5485.1|5492.1|5486.1|5492.1|5486.1|5491.1|5485.1|0
1640275800000|2021-12-23 16:10:00|5491.7|5485.7|5493.2|5487.2|5493.2|5487.2|5491.7|5485.7|0
1640275810000|2021-12-23 16:10:10|5493.1|5487.1|5493.2|5487.2|5493.7|5487.7|5493.1|5487.1|0
1640275820000|2021-12-23 16:10:20|5493.7|5487.7|5494.2|5488.2|5495.2|5489.2|5493.7|5487.7|0
1640275830000|2021-12-23 16:10:30|5494.6|5488.6|5493.7|5487.7|5495.1|5489.1|5493.7|5487.7|1
1640275840000|2021-12-23 16:10:40|5493.2|5487.2|5492.7|5486.7|5493.2|5487.2|5492.7|5486.7|0
1640275850000|2021-12-23 16:10:50|5492.1|5486.1|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|2
1640275860000|2021-12-23 16:11:00|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|2
1640275880000|2021-12-23 16:11:20|5491.8|5485.8|5491.8|5485.8|5491.9|5485.9|5491.3|5485.3|0
1640275890000|2021-12-23 16:11:30|5491.3|5485.3|5490.8|5484.8|5491.3|5485.3|5490.8|5484.8|96
1640275900000|2021-12-23 16:11:40|5489.8|5483.8|5489.2|5483.2|5489.8|5483.8|5489.2|5483.2|4
1640275910000|2021-12-23 16:11:50|5487.8|5481.8|5487.7|5481.7|5487.8|5481.8|5487.7|5481.7|0
1640275920000|2021-12-23 16:12:00|5487.8|5481.8|5489.2|5483.2|5489.7|5483.7|5487.8|5481.8|0
1640275930000|2021-12-23 16:12:10|5488.7|5482.7|5490.3|5484.3|5490.3|5484.3|5488.7|5482.7|3
1640275940000|2021-12-23 16:12:20|5491.6|5485.6|5491.7|5485.7|5492.7|5486.7|5491.6|5485.6|36
1640275950000|2021-12-23 16:12:30|5491.8|5485.8|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|0
1640275960000|2021-12-23 16:12:40|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|1
1640275970000|2021-12-23 16:12:50|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.2|5485.2|0
1640275980000|2021-12-23 16:13:00|5491.7|5485.7|5495.2|5489.2|5495.2|5489.2|5491.7|5485.7|7
1640275990000|2021-12-23 16:13:10|5494.4|5488.4|5495.2|5489.2|5495.2|5489.2|5494.4|5488.4|0
1640276000000|2021-12-23 16:13:20|5496.2|5490.2|5496.3|5490.3|5496.3|5490.3|5496.2|5490.2|10
1640276010000|2021-12-23 16:13:30|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|0
1640276020000|2021-12-23 16:13:40|5496.3|5490.3|5497.2|5491.2|5497.2|5491.2|5496.3|5490.3|0
1640276030000|2021-12-23 16:13:50|5497.3|5491.3|5496.7|5490.7|5497.3|5491.3|5496.7|5490.7|2
1640276040000|2021-12-23 16:14:00|5496.9|5490.9|5499.2|5493.2|5499.7|5493.7|5496.9|5490.9|8
1640276050000|2021-12-23 16:14:10|5498.8|5492.8|5498.2|5492.2|5498.8|5492.8|5498.2|5492.2|0
1640276060000|2021-12-23 16:14:20|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1640276070000|2021-12-23 16:14:30|5497.2|5491.2|5497.6|5491.6|5497.7|5491.7|5497.1|5491.1|17
1640276080000|2021-12-23 16:14:40|5497.5|5491.5|5494.6|5488.6|5497.5|5491.5|5494.6|5488.6|7
1640276090000|2021-12-23 16:14:50|5494.5|5488.5|5494.5|5488.5|5496|5490|5493.6|5487.6|3
1640276100000|2021-12-23 16:15:00|5494.1|5488.1|5495.5|5489.5|5495.5|5489.5|5494|5488|0
1640276110000|2021-12-23 16:15:10|5497.1|5491.1|5497.5|5491.5|5497.5|5491.5|5497.1|5491.1|2
1640276120000|2021-12-23 16:15:20|5497.1|5491.1|5498.5|5492.5|5498.5|5492.5|5497.1|5491.1|2
1640276130000|2021-12-23 16:15:30|5498|5492|5498.5|5492.5|5498.5|5492.5|5498|5492|4
1640276140000|2021-12-23 16:15:40|5496.6|5490.6|5498|5492|5498|5492|5496.6|5490.6|3
1640276150000|2021-12-23 16:15:50|5498.1|5492.1|5499.6|5493.6|5499.6|5493.6|5498.1|5492.1|2
1640276160000|2021-12-23 16:16:00|5499.1|5493.1|5498.1|5492.1|5499.6|5493.6|5498.1|5492.1|1
1640276170000|2021-12-23 16:16:10|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|25
1640276180000|2021-12-23 16:16:20|5496.4|5490.4|5495.5|5489.5|5496.6|5490.6|5493.6|5487.6|5
1640276190000|2021-12-23 16:16:30|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5495.1|5489.1|0
1640276200000|2021-12-23 16:16:40|5496.1|5490.1|5495.1|5489.1|5496.1|5490.1|5494.6|5488.6|1
1640276210000|2021-12-23 16:16:50|||||||||1
1640276220000|2021-12-23 16:17:00|5495.6|5489.6|5494.1|5488.1|5495.6|5489.6|5494.1|5488.1|0
1640276230000|2021-12-23 16:17:10|5493.6|5487.6|5496.1|5490.1|5496.1|5490.1|5493.6|5487.6|0
1640276240000|2021-12-23 16:17:20|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|4
1640276250000|2021-12-23 16:17:30|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1640276260000|2021-12-23 16:17:40|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|1
1640276280000|2021-12-23 16:18:00|5495.1|5489.1|5495.6|5489.6|5496.5|5490.5|5495.1|5489.1|3
1640276290000|2021-12-23 16:18:10|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5494.1|5488.1|0
1640276300000|2021-12-23 16:18:20|5496.1|5490.1|5496.4|5490.4|5496.4|5490.4|5496.1|5490.1|5
1640276310000|2021-12-23 16:18:30|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|3
1640276320000|2021-12-23 16:18:40|5497.6|5491.6|5498.6|5492.6|5499|5493|5497.6|5491.6|9
1640276330000|2021-12-23 16:18:50|5499|5493|5497.6|5491.6|5499|5493|5497.6|5491.6|0
1640276340000|2021-12-23 16:19:00|5498|5492|5496.6|5490.6|5498.1|5492.1|5496.6|5490.6|0
1640276350000|2021-12-23 16:19:10|||||||||10
1640276360000|2021-12-23 16:19:20|5496.1|5490.1|5497.1|5491.1|5497.1|5491.1|5495.6|5489.6|29
1640276370000|2021-12-23 16:19:30|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.5|5492.5|100
1640276390000|2021-12-23 16:19:50|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|1
1640276400000|2021-12-23 16:20:00|5499.1|5493.1|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1640276410000|2021-12-23 16:20:10|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|4
1640276420000|2021-12-23 16:20:20|5499.1|5493.1|5494.1|5488.1|5499.1|5493.1|5494.1|5488.1|1
1640276430000|2021-12-23 16:20:30|5496.5|5490.5|5495.5|5489.5|5497.1|5491.1|5495.1|5489.1|6
1640276440000|2021-12-23 16:20:40|5496|5490|5496|5490|5496|5490|5496|5490|0
1640276450000|2021-12-23 16:20:50|5495.5|5489.5|5495|5489|5495.5|5489.5|5494.5|5488.5|0
1640276460000|2021-12-23 16:21:00|5494.5|5488.5|5494.1|5488.1|5495|5489|5494.1|5488.1|0
1640276480000|2021-12-23 16:21:20|5495|5489|5494.1|5488.1|5495|5489|5494.1|5488.1|1
1640276490000|2021-12-23 16:21:30|5493.6|5487.6|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1640276500000|2021-12-23 16:21:40|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1640276510000|2021-12-23 16:21:50|5494|5488|5496|5490|5496|5490|5494|5488|1
1640276520000|2021-12-23 16:22:00|5496.1|5490.1|5496|5490|5496.1|5490.1|5496|5490|0
1640276530000|2021-12-23 16:22:10|5496.5|5490.5|5497.6|5491.6|5497.6|5491.6|5496.5|5490.5|1
1640276540000|2021-12-23 16:22:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1640276550000|2021-12-23 16:22:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1640276560000|2021-12-23 16:22:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1640276580000|2021-12-23 16:23:00|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1640276590000|2021-12-23 16:23:10|5498.1|5492.1|5496.1|5490.1|5498.1|5492.1|5496|5490|53
1640276600000|2021-12-23 16:23:20|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|1
1640276610000|2021-12-23 16:23:30|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.6|5489.6|5
1640276620000|2021-12-23 16:23:40|5497|5491|5497|5491|5497|5491|5497|5491|0
1640276630000|2021-12-23 16:23:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1640276640000|2021-12-23 16:24:00|5497|5491|5497|5491|5497|5491|5497|5491|0
1640276650000|2021-12-23 16:24:10|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1640276660000|2021-12-23 16:24:20|5497|5491|5498.6|5492.6|5498.6|5492.6|5497|5491|4
1640276670000|2021-12-23 16:24:30|5498.5|5492.5|5496.6|5490.6|5498.5|5492.5|5496.6|5490.6|0
1640276680000|2021-12-23 16:24:40|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|2
1640276690000|2021-12-23 16:24:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|7
1640276700000|2021-12-23 16:25:00|5497.1|5491.1|5498.1|5492.1|5498.1|5492.1|5497.1|5491.1|2
1640276710000|2021-12-23 16:25:10|5497.6|5491.6|5497.6|5491.6|5498.1|5492.1|5497.6|5491.6|0
1640276720000|2021-12-23 16:25:20|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1640276730000|2021-12-23 16:25:30|5497.1|5491.1|5497.1|5491.1|5497.6|5491.6|5496.1|5490.1|1
1640276740000|2021-12-23 16:25:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|1
1640276750000|2021-12-23 16:25:50|5497.6|5491.6|5501.1|5495.1|5501.1|5495.1|5497.1|5491.1|9
1640276760000|2021-12-23 16:26:00|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5501.6|5495.6|28
1640276770000|2021-12-23 16:26:10|5503.1|5497.1|5502.1|5496.1|5503.1|5497.1|5502.1|5496.1|175
1640276780000|2021-12-23 16:26:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|3
1640276790000|2021-12-23 16:26:30|5501.6|5495.6|5500.6|5494.6|5503.6|5497.6|5500.6|5494.6|18
1640276800000|2021-12-23 16:26:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|241
1640276810000|2021-12-23 16:26:50|5501.2|5495.2|5501.6|5495.6|5502.6|5496.6|5501.2|5495.2|1
1640276820000|2021-12-23 16:27:00|5502.1|5496.1|5503|5497|5503|5497|5501.6|5495.6|0
1640276830000|2021-12-23 16:27:10|5504.1|5498.1|5503.1|5497.1|5504.1|5498.1|5503.1|5497.1|2
1640276850000|2021-12-23 16:27:30|5503.6|5497.6|5503.1|5497.1|5503.6|5497.6|5503.1|5497.1|0
1640276860000|2021-12-23 16:27:40|5502.6|5496.6|5504.1|5498.1|5504.1|5498.1|5502.6|5496.6|0
1640276870000|2021-12-23 16:27:50|5502.6|5496.6|5502.6|5496.6|5503.6|5497.6|5502.6|5496.6|0
1640276880000|2021-12-23 16:28:00|5503.1|5497.1|5503.1|5497.1|5504.1|5498.1|5501.6|5495.6|42
1640276890000|2021-12-23 16:28:10|5503.6|5497.6|5503.1|5497.1|5503.6|5497.6|5502.6|5496.6|0
1640276900000|2021-12-23 16:28:20|5503.6|5497.6|5502.1|5496.1|5503.6|5497.6|5502.1|5496.1|1
1640276920000|2021-12-23 16:28:40|5501.7|5495.7|5502.1|5496.1|5502.6|5496.6|5501.6|5495.6|6
1640276930000|2021-12-23 16:28:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1640276940000|2021-12-23 16:29:00|5503.1|5497.1|5501.6|5495.6|5503.1|5497.1|5500.6|5494.6|6
1640276950000|2021-12-23 16:29:10|5501.5|5495.5|5502.1|5496.1|5502.1|5496.1|5501.5|5495.5|2
1640276980000|2021-12-23 16:29:40|5502|5496|5501.6|5495.6|5502|5496|5501.6|5495.6|0
1640276990000|2021-12-23 16:29:50|||||||||33
1640277000000|2021-12-23 16:30:00|5503.1|5497.1|5503.6|5497.6|5504|5498|5503.1|5497.1|2
1640277010000|2021-12-23 16:30:10|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504|5498|2
1640277020000|2021-12-23 16:30:20|5504|5498|5503.6|5497.6|5504.5|5498.5|5503.6|5497.6|0
1640277030000|2021-12-23 16:30:30|5504|5498|5504|5498|5504.5|5498.5|5504|5498|0
1640277040000|2021-12-23 16:30:40|5503.1|5497.1|5504|5498|5504|5498|5503.1|5497.1|1
1640277050000|2021-12-23 16:30:50|5504.5|5498.5|5506.6|5500.6|5506.6|5500.6|5504.5|5498.5|6
1640277060000|2021-12-23 16:31:00|5507|5501|5506.1|5500.1|5507.5|5501.5|5505.1|5499.1|6
1640277070000|2021-12-23 16:31:10|5505.6|5499.6|5504.1|5498.1|5505.6|5499.6|5504.1|5498.1|1
1640277080000|2021-12-23 16:31:20|||||||||1
1640277090000|2021-12-23 16:31:30|5504|5498|5503.6|5497.6|5504.1|5498.1|5502.6|5496.6|0
1640277100000|2021-12-23 16:31:40|5503.7|5497.7|5504.1|5498.1|5504.1|5498.1|5503.7|5497.7|0
1640277110000|2021-12-23 16:31:50|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|0
1640277120000|2021-12-23 16:32:00|5505.6|5499.6|5506.1|5500.1|5506.1|5500.1|5505.1|5499.1|0
1640277130000|2021-12-23 16:32:10|5507|5501|5507|5501|5507|5501|5507|5501|16
1640277160000|2021-12-23 16:32:40|5506.1|5500.1|5506.6|5500.6|5506.6|5500.6|5506.1|5500.1|3
1640277170000|2021-12-23 16:32:50|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|1
1640277180000|2021-12-23 16:33:00|5507.1|5501.1|5508.6|5502.6|5509.1|5503.1|5507.1|5501.1|0
1640277200000|2021-12-23 16:33:20|5508.1|5502.1|5509|5503|5509.5|5503.5|5508|5502|0
1640277220000|2021-12-23 16:33:40|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|0
1640277230000|2021-12-23 16:33:50|5510.1|5504.1|5511.1|5505.1|5511.9|5505.9|5510.1|5504.1|16
1640277240000|2021-12-23 16:34:00|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1640277250000|2021-12-23 16:34:10|5512.5|5506.5|5511.1|5505.1|5512.5|5506.5|5511|5505|2
1640277260000|2021-12-23 16:34:20|5511.6|5505.6|5511.1|5505.1|5511.6|5505.6|5511.1|5505.1|0
1640277270000|2021-12-23 16:34:30|5511|5505|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|1
1640277280000|2021-12-23 16:34:40|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5508.1|5502.1|65
1640277290000|2021-12-23 16:34:50|5508.6|5502.6|5510.1|5504.1|5510.1|5504.1|5508.6|5502.6|28
1640277300000|2021-12-23 16:35:00|5509.6|5503.6|5509.1|5503.1|5510.1|5504.1|5509.1|5503.1|1
1640277320000|2021-12-23 16:35:20|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|0
1640277330000|2021-12-23 16:35:30|5509.5|5503.5|5510.1|5504.1|5510.1|5504.1|5509.5|5503.5|0
1640277340000|2021-12-23 16:35:40|5510|5504|5509.1|5503.1|5510.1|5504.1|5509.1|5503.1|0
1640277360000|2021-12-23 16:36:00|5510.1|5504.1|5511.1|5505.1|5511.1|5505.1|5510.1|5504.1|21
1640277380000|2021-12-23 16:36:20|5508.6|5502.6|5508|5502|5509.1|5503.1|5508|5502|1
1640277390000|2021-12-23 16:36:30|5507.1|5501.1|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|0
1640277400000|2021-12-23 16:36:40|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|0
1640277420000|2021-12-23 16:37:00|5506.6|5500.6|5508|5502|5508|5502|5506.6|5500.6|0
1640277430000|2021-12-23 16:37:10|5507.6|5501.6|5508|5502|5508|5502|5507.6|5501.6|1
1640277450000|2021-12-23 16:37:30|5507.6|5501.6|5508.1|5502.1|5508.1|5502.1|5507.6|5501.6|8
1640277460000|2021-12-23 16:37:40|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|1
1640277470000|2021-12-23 16:37:50|5508.1|5502.1|5510.1|5504.1|5511.6|5505.6|5508.1|5502.1|6
1640277480000|2021-12-23 16:38:00|5510.6|5504.6|5511.1|5505.1|5512.5|5506.5|5510.6|5504.6|1
1640277490000|2021-12-23 16:38:10|5510.9|5504.9|5511.1|5505.1|5511.1|5505.1|5510.9|5504.9|1
1640277500000|2021-12-23 16:38:20|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|0
1640277510000|2021-12-23 16:38:30|5510.1|5504.1|5509.1|5503.1|5510.1|5504.1|5509.1|5503.1|0
1640277520000|2021-12-23 16:38:40|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|0
1640277530000|2021-12-23 16:38:50|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|96
1640277540000|2021-12-23 16:39:00|5510.6|5504.6|5511.5|5505.5|5511.5|5505.5|5510.6|5504.6|0
1640277550000|2021-12-23 16:39:10|5511.6|5505.6|5511.1|5505.1|5512|5506|5511.1|5505.1|1
1640277560000|2021-12-23 16:39:20|||||||||3
1640277570000|2021-12-23 16:39:30|||||||||11
1640277590000|2021-12-23 16:39:50|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|1
1640277600000|2021-12-23 16:40:00|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|0
1640277610000|2021-12-23 16:40:10|5511|5505|5510.6|5504.6|5511|5505|5510.6|5504.6|0
1640277620000|2021-12-23 16:40:20|5511.1|5505.1|5511.1|5505.1|5511.6|5505.6|5511.1|5505.1|0
1640277640000|2021-12-23 16:40:40|||||||||1
1640277650000|2021-12-23 16:40:50|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|7
1640277660000|2021-12-23 16:41:00|5511|5505|5511.1|5505.1|5511.1|5505.1|5511|5505|1
1640277670000|2021-12-23 16:41:10|5511|5505|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|0
1640277680000|2021-12-23 16:41:20|||||||||100
1640277690000|2021-12-23 16:41:30|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1640277700000|2021-12-23 16:41:40|5511|5505|5511.1|5505.1|5511.5|5505.5|5510.6|5504.6|14
1640277720000|2021-12-23 16:42:00|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|10
1640277730000|2021-12-23 16:42:10|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|41
1640277740000|2021-12-23 16:42:20|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|19
1640277750000|2021-12-23 16:42:30|5511|5505|5510.6|5504.6|5511|5505|5510.6|5504.6|7
1640277760000|2021-12-23 16:42:40|5509.6|5503.6|5510.1|5504.1|5510.1|5504.1|5508.5|5502.5|19
1640277770000|2021-12-23 16:42:50|5509.6|5503.6|5511.5|5505.5|5511.5|5505.5|5509.6|5503.6|4
1640277780000|2021-12-23 16:43:00|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|3
1640277790000|2021-12-23 16:43:10|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|2
1640277800000|2021-12-23 16:43:20|||||||||4
1640277810000|2021-12-23 16:43:30|5506.6|5500.6|5507.6|5501.6|5507.6|5501.6|5506.6|5500.6|1
1640277820000|2021-12-23 16:43:40|5507.5|5501.5|5507.1|5501.1|5507.5|5501.5|5507.1|5501.1|0
1640277830000|2021-12-23 16:43:50|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|1
1640277840000|2021-12-23 16:44:00|5509.6|5503.6|5511.6|5505.6|5511.6|5505.6|5509.6|5503.6|3
1640277850000|2021-12-23 16:44:10|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|2
1640277860000|2021-12-23 16:44:20|5512.5|5506.5|5512.1|5506.1|5512.5|5506.5|5512.1|5506.1|7
1640277870000|2021-12-23 16:44:30|5513.5|5507.5|5511.6|5505.6|5514.1|5508.1|5511.6|5505.6|22
1640277880000|2021-12-23 16:44:40|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5509.6|5503.6|1
1640277890000|2021-12-23 16:44:50|5511.5|5505.5|5511.6|5505.6|5512.1|5506.1|5511.5|5505.5|22
1640277900000|2021-12-23 16:45:00|5512.1|5506.1|5513.6|5507.6|5513.6|5507.6|5512.1|5506.1|3
1640277910000|2021-12-23 16:45:10|5514|5508|5514.1|5508.1|5515.6|5509.6|5513.1|5507.1|7
1640277920000|2021-12-23 16:45:20|5515|5509|5513.6|5507.6|5516.1|5510.1|5513.6|5507.6|1
1640277930000|2021-12-23 16:45:30|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|0
1640277950000|2021-12-23 16:45:50|5513.1|5507.1|5514.6|5508.6|5514.6|5508.6|5513.1|5507.1|0
1640277960000|2021-12-23 16:46:00|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|0
1640277970000|2021-12-23 16:46:10|5515|5509|5515.1|5509.1|5515.1|5509.1|5515|5509|0
1640277980000|2021-12-23 16:46:20|5515.6|5509.6|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|14
1640277990000|2021-12-23 16:46:30|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1640278000000|2021-12-23 16:46:40|5513|5507|5512.6|5506.6|5513|5507|5512.6|5506.6|0
1640278020000|2021-12-23 16:47:00|5513.1|5507.1|5512.6|5506.6|5513.1|5507.1|5512.6|5506.6|0
1640278040000|2021-12-23 16:47:20|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1640278050000|2021-12-23 16:47:30|5512.6|5506.6|5511.6|5505.6|5512.6|5506.6|5511.6|5505.6|0
1640278060000|2021-12-23 16:47:40|5511.4|5505.4|5511.1|5505.1|5511.4|5505.4|5510.6|5504.6|0
1640278070000|2021-12-23 16:47:50|5510.6|5504.6|5515.1|5509.1|5515.6|5509.6|5510.6|5504.6|11
1640278080000|2021-12-23 16:48:00|5515.6|5509.6|5517.5|5511.5|5517.5|5511.5|5515.6|5509.6|4
1640278090000|2021-12-23 16:48:10|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5517.1|5511.1|2
1640278110000|2021-12-23 16:48:30|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|3
1640278120000|2021-12-23 16:48:40|5517|5511|5516.1|5510.1|5517|5511|5516.1|5510.1|0
1640278130000|2021-12-23 16:48:50|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1640278140000|2021-12-23 16:49:00|5515.5|5509.5|5515.1|5509.1|5515.5|5509.5|5514.1|5508.1|0
1640278150000|2021-12-23 16:49:10|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1640278160000|2021-12-23 16:49:20|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|4
1640278170000|2021-12-23 16:49:30|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1640278180000|2021-12-23 16:49:40|5514.6|5508.6|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|0
1640278190000|2021-12-23 16:49:50|5513.6|5507.6|5514.1|5508.1|5514.1|5508.1|5513.6|5507.6|2
1640278200000|2021-12-23 16:50:00|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|0
1640278210000|2021-12-23 16:50:10|5515.1|5509.1|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|0
1640278220000|2021-12-23 16:50:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1640278230000|2021-12-23 16:50:30|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|1
1640278250000|2021-12-23 16:50:50|5514.6|5508.6|5513.1|5507.1|5514.6|5508.6|5513.1|5507.1|0
1640278260000|2021-12-23 16:51:00|5513.6|5507.6|5514.6|5508.6|5514.6|5508.6|5513.6|5507.6|0
1640278280000|2021-12-23 16:51:20|5513.6|5507.6|5514.1|5508.1|5514.6|5508.6|5513.6|5507.6|0
1640278290000|2021-12-23 16:51:30|5514.6|5508.6|5515|5509|5515.6|5509.6|5514.6|5508.6|4
1640278300000|2021-12-23 16:51:40|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|1
1640278320000|2021-12-23 16:52:00|5515.1|5509.1|5514.6|5508.6|5515.1|5509.1|5514.6|5508.6|1
1640278330000|2021-12-23 16:52:10|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|0
1640278340000|2021-12-23 16:52:20|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|0
1640278350000|2021-12-23 16:52:30|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1640278360000|2021-12-23 16:52:40|5515.5|5509.5|5515.1|5509.1|5515.5|5509.5|5515.1|5509.1|0
1640278370000|2021-12-23 16:52:50|5514.9|5508.9|5515.1|5509.1|5515.1|5509.1|5514.9|5508.9|2
1640278380000|2021-12-23 16:53:00|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1640278390000|2021-12-23 16:53:10|||||||||1
1640278410000|2021-12-23 16:53:30|5515.5|5509.5|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|0
1640278420000|2021-12-23 16:53:40|5516.1|5510.1|5517.6|5511.6|5518.1|5512.1|5516.1|5510.1|3
1640278430000|2021-12-23 16:53:50|5517.1|5511.1|5515.1|5509.1|5517.1|5511.1|5515.1|5509.1|8
1640278440000|2021-12-23 16:54:00|5514.6|5508.6|5514.1|5508.1|5514.6|5508.6|5512.6|5506.6|0
1640278450000|2021-12-23 16:54:10|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|0
1640278460000|2021-12-23 16:54:20|5514.1|5508.1|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|0
1640278470000|2021-12-23 16:54:30|5515.1|5509.1|5516.1|5510.1|5516.1|5510.1|5515.1|5509.1|0
1640278480000|2021-12-23 16:54:40|5515.6|5509.6|5515.6|5509.6|5516.1|5510.1|5515.6|5509.6|0
1640278490000|2021-12-23 16:54:50|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|1
1640278500000|2021-12-23 16:55:00|5515.6|5509.6|5516.6|5510.6|5516.6|5510.6|5515.6|5509.6|1
1640278510000|2021-12-23 16:55:10|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|1
1640278520000|2021-12-23 16:55:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|4
1640278540000|2021-12-23 16:55:40|5516.7|5510.7|5518.1|5512.1|5518.6|5512.6|5516.6|5510.6|1
1640278550000|2021-12-23 16:55:50|5519|5513|5521.1|5515.1|5521.1|5515.1|5519|5513|5
1640278560000|2021-12-23 16:56:00|5522|5516|5524.6|5518.6|5525.1|5519.1|5522|5516|1
1640278570000|2021-12-23 16:56:10|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.5|5518.5|1
1640278580000|2021-12-23 16:56:20|5524.2|5518.2|5524.6|5518.6|5525.1|5519.1|5524.2|5518.2|2
1640278590000|2021-12-23 16:56:30|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|1
1640278610000|2021-12-23 16:56:50|5524.1|5518.1|5524.6|5518.6|5524.6|5518.6|5524.1|5518.1|0
1640278620000|2021-12-23 16:57:00|5522.6|5516.6|5522.1|5516.1|5522.6|5516.6|5521.6|5515.6|2
1640278630000|2021-12-23 16:57:10|5522.6|5516.6|5524.1|5518.1|5524.1|5518.1|5522.6|5516.6|2
1640278650000|2021-12-23 16:57:30|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|3
1640278660000|2021-12-23 16:57:40|5524.1|5518.1|5524.1|5518.1|5525.1|5519.1|5524.1|5518.1|0
1640278680000|2021-12-23 16:58:00|5524.6|5518.6|5524.1|5518.1|5524.6|5518.6|5523.6|5517.6|1
1640278690000|2021-12-23 16:58:10|5524|5518|5524.1|5518.1|5524.1|5518.1|5524|5518|0
1640278740000|2021-12-23 16:59:00|5523.7|5517.7|5524.1|5518.1|5524.6|5518.6|5523.6|5517.6|0
1640278760000|2021-12-23 16:59:20|5525|5519|5527|5521|5527|5521|5525|5519|0
1640278770000|2021-12-23 16:59:30|5526.6|5520.6|5527.1|5521.1|5527.6|5521.6|5526.1|5520.1|7
1640278780000|2021-12-23 16:59:40|5533.1|5527.1|5535.1|5529.1|5536.6|5530.6|5533.1|5527.1|30
1640278790000|2021-12-23 16:59:50|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5534.1|5528.1|1
1640278800000|2021-12-23 17:00:00|5534.6|5528.6|5533.1|5527.1|5535.1|5529.1|5533.1|5527.1|2
1640278810000|2021-12-23 17:00:10|5533.6|5527.6|5533.1|5527.1|5534.1|5528.1|5532.6|5526.6|5
1640278820000|2021-12-23 17:00:20|5533|5527|5532.1|5526.1|5533|5527|5532.1|5526.1|0
1640278830000|2021-12-23 17:00:30|||||||||1
1640278840000|2021-12-23 17:00:40|5532.6|5526.6|5531.6|5525.6|5532.6|5526.6|5531.6|5525.6|1
1640278850000|2021-12-23 17:00:50|5532.1|5526.1|5532.6|5526.6|5534.6|5528.6|5532.1|5526.1|3
1640278860000|2021-12-23 17:01:00|5533.1|5527.1|5533|5527|5533.1|5527.1|5533|5527|1
1640278870000|2021-12-23 17:01:10|5532.9|5526.9|5530.1|5524.1|5532.9|5526.9|5530.1|5524.1|4
1640278880000|2021-12-23 17:01:20|5529.6|5523.6|5530.6|5524.6|5531.1|5525.1|5529.6|5523.6|9
1640278890000|2021-12-23 17:01:30|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|0
1640278900000|2021-12-23 17:01:40|5530.1|5524.1|5531.6|5525.6|5531.6|5525.6|5530.1|5524.1|4
1640278910000|2021-12-23 17:01:50|5532|5526|5532.1|5526.1|5533|5527|5532|5526|1
1640278920000|2021-12-23 17:02:00|5533.1|5527.1|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|1
1640278930000|2021-12-23 17:02:10|5534|5528|5534.6|5528.6|5534.6|5528.6|5533.6|5527.6|3
1640278940000|2021-12-23 17:02:20|||||||||1
1640278950000|2021-12-23 17:02:30|5534.1|5528.1|5536|5530|5536.5|5530.5|5534.1|5528.1|2
1640278960000|2021-12-23 17:02:40|5535.6|5529.6|5535.1|5529.1|5536.1|5530.1|5535.1|5529.1|2
1640278970000|2021-12-23 17:02:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|2
1640278980000|2021-12-23 17:03:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|1
1640278990000|2021-12-23 17:03:10|5534.1|5528.1|5534.1|5528.1|5535.1|5529.1|5534.1|5528.1|5
1640279000000|2021-12-23 17:03:20|5534.6|5528.6|5533.6|5527.6|5534.6|5528.6|5533.1|5527.1|7
1640279010000|2021-12-23 17:03:30|5533.1|5527.1|5533.6|5527.6|5534.1|5528.1|5533.1|5527.1|11
1640279020000|2021-12-23 17:03:40|5533.7|5527.7|5535.1|5529.1|5535.1|5529.1|5533.7|5527.7|2
1640279030000|2021-12-23 17:03:50|5535|5529|5535.1|5529.1|5535.1|5529.1|5535|5529|0
1640279040000|2021-12-23 17:04:00|5535|5529|5534.1|5528.1|5535.1|5529.1|5532.6|5526.6|18
1640279050000|2021-12-23 17:04:10|5534.6|5528.6|5535.1|5529.1|5535.1|5529.1|5534.6|5528.6|1
1640279070000|2021-12-23 17:04:30|5534.6|5528.6|5534.1|5528.1|5535.1|5529.1|5533.6|5527.6|5
1640279090000|2021-12-23 17:04:50|5534.6|5528.6|5533.6|5527.6|5534.6|5528.6|5533.6|5527.6|0
1640279100000|2021-12-23 17:05:00|5534.6|5528.6|5536.6|5530.6|5537|5531|5534.6|5528.6|3
1640279120000|2021-12-23 17:05:20|5537|5531|5537|5531|5537.5|5531.5|5537|5531|1
1640279130000|2021-12-23 17:05:30|5536.6|5530.6|5537|5531|5537.1|5531.1|5536.6|5530.6|0
1640279140000|2021-12-23 17:05:40|5535.6|5529.6|5536.1|5530.1|5536.6|5530.6|5535.1|5529.1|5
1640279150000|2021-12-23 17:05:50|5536|5530|5537|5531|5537.5|5531.5|5535.6|5529.6|1
1640279170000|2021-12-23 17:06:10|5541.6|5535.6|5542|5536|5542|5536|5540.7|5534.7|33
1640279180000|2021-12-23 17:06:20|5541.6|5535.6|5542|5536|5542.5|5536.5|5541.6|5535.6|0
1640279190000|2021-12-23 17:06:30|5542.1|5536.1|5542|5536|5542.5|5536.5|5542|5536|16
1640279210000|2021-12-23 17:06:50|5541.6|5535.6|5541.6|5535.6|5542.5|5536.5|5541.6|5535.6|11
1640279220000|2021-12-23 17:07:00|5542|5536|5540.1|5534.1|5542|5536|5537.6|5531.6|15
1640279230000|2021-12-23 17:07:10|5541.1|5535.1|5540.2|5534.2|5541.1|5535.1|5540.1|5534.1|0
1640279240000|2021-12-23 17:07:20|5540.1|5534.1|5540.6|5534.6|5540.6|5534.6|5540.1|5534.1|0
1640279250000|2021-12-23 17:07:30|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5540.1|5534.1|2
1640279260000|2021-12-23 17:07:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|108
1640279270000|2021-12-23 17:07:50|5541|5535|5539.1|5533.1|5541|5535|5538.9|5532.9|2
1640279280000|2021-12-23 17:08:00|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|0
1640279300000|2021-12-23 17:08:20|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.1|5532.1|0
1640279320000|2021-12-23 17:08:40|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1640279330000|2021-12-23 17:08:50|5539.6|5533.6|5539.6|5533.6|5540|5534|5539.6|5533.6|0
1640279340000|2021-12-23 17:09:00|5540.1|5534.1|5540.1|5534.1|5541.5|5535.5|5538.6|5532.6|6
1640279350000|2021-12-23 17:09:10|5540.6|5534.6|5541|5535|5541.4|5535.4|5540.6|5534.6|1
1640279360000|2021-12-23 17:09:20|5540.1|5534.1|5541|5535|5541|5535|5540.1|5534.1|1
1640279370000|2021-12-23 17:09:30|||||||||1
1640279380000|2021-12-23 17:09:40|5540.5|5534.5|5540.1|5534.1|5540.5|5534.5|5540.1|5534.1|0
1640279390000|2021-12-23 17:09:50|5540.6|5534.6|5541|5535|5541|5535|5540.5|5534.5|5
1640279400000|2021-12-23 17:10:00|5541.5|5535.5|5542.1|5536.1|5542.1|5536.1|5541.5|5535.5|4
1640279410000|2021-12-23 17:10:10|5542.6|5536.6|5545.1|5539.1|5545.5|5539.5|5542.6|5536.6|2
1640279420000|2021-12-23 17:10:20|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5543.1|5537.1|0
1640279430000|2021-12-23 17:10:30|5544|5538|5543.6|5537.6|5544.1|5538.1|5543.6|5537.6|2
1640279440000|2021-12-23 17:10:40|5544.1|5538.1|5546|5540|5546|5540|5544.1|5538.1|4
1640279450000|2021-12-23 17:10:50|5545.9|5539.9|5544.6|5538.6|5545.9|5539.9|5544.1|5538.1|0
1640279460000|2021-12-23 17:11:00|5545.1|5539.1|5544.1|5538.1|5545.1|5539.1|5544.1|5538.1|0
1640279470000|2021-12-23 17:11:10|5544.6|5538.6|5543.1|5537.1|5544.6|5538.6|5543.1|5537.1|0
1640279480000|2021-12-23 17:11:20|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1640279490000|2021-12-23 17:11:30|5543.5|5537.5|5546|5540|5546|5540|5543.5|5537.5|18
1640279500000|2021-12-23 17:11:40|5546.5|5540.5|5546|5540|5546.5|5540.5|5546|5540|0
1640279520000|2021-12-23 17:12:00|5546.5|5540.5|5546|5540|5546.5|5540.5|5546|5540|0
1640279530000|2021-12-23 17:12:10|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|1
1640279540000|2021-12-23 17:12:20|5547.6|5541.6|5548|5542|5548.9|5542.9|5547.6|5541.6|16
1640279550000|2021-12-23 17:12:30|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|6
1640279560000|2021-12-23 17:12:40|5545.6|5539.6|5544|5538|5545.6|5539.6|5543.1|5537.1|2
1640279570000|2021-12-23 17:12:50|5542.7|5536.7|5544|5538|5544|5538|5542.7|5536.7|5
1640279580000|2021-12-23 17:13:00|5543.6|5537.6|5544|5538|5544|5538|5543.6|5537.6|1
1640279600000|2021-12-23 17:13:20|5543.6|5537.6|5543.6|5537.6|5544.5|5538.5|5543.6|5537.6|1
1640279610000|2021-12-23 17:13:30|5544|5538|5544|5538|5544|5538|5544|5538|0
1640279630000|2021-12-23 17:13:50|5544.1|5538.1|5541.1|5535.1|5544.5|5538.5|5541.1|5535.1|40
1640279640000|2021-12-23 17:14:00|5541.6|5535.6|5541|5535|5542|5536|5540.6|5534.6|0
1640279650000|2021-12-23 17:14:10|5540.1|5534.1|5541.1|5535.1|5541.1|5535.1|5540.1|5534.1|0
1640279660000|2021-12-23 17:14:20|5541.5|5535.5|5542|5536|5542|5536|5541.5|5535.5|1
1640279670000|2021-12-23 17:14:30|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|8
1640279690000|2021-12-23 17:14:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1640279700000|2021-12-23 17:15:00|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|21
1640279710000|2021-12-23 17:15:10|5544.6|5538.6|5541.6|5535.6|5544.6|5538.6|5541.6|5535.6|29
1640279720000|2021-12-23 17:15:20|5541.1|5535.1|5540.5|5534.5|5541.1|5535.1|5540.1|5534.1|3
1640279730000|2021-12-23 17:15:30|5540.6|5534.6|5540.1|5534.1|5542|5536|5540.1|5534.1|23
1640279740000|2021-12-23 17:15:40|5540.6|5534.6|5541.6|5535.6|5541.6|5535.6|5540.1|5534.1|0
1640279750000|2021-12-23 17:15:50|5538.5|5532.5|5537.1|5531.1|5538.5|5532.5|5537.1|5531.1|3
1640279760000|2021-12-23 17:16:00|5538.5|5532.5|5537.1|5531.1|5539.1|5533.1|5536.6|5530.6|2
1640279770000|2021-12-23 17:16:10|5537.5|5531.5|5541.6|5535.6|5541.6|5535.6|5537.1|5531.1|30
1640279780000|2021-12-23 17:16:20|5543.1|5537.1|5539.1|5533.1|5543.1|5537.1|5539.1|5533.1|12
1640279790000|2021-12-23 17:16:30|5540.5|5534.5|5538.6|5532.6|5540.5|5534.5|5538.6|5532.6|0
1640279800000|2021-12-23 17:16:40|5540.1|5534.1|5541.1|5535.1|5541.1|5535.1|5540.1|5534.1|25
1640279810000|2021-12-23 17:16:50|5541.6|5535.6|5541.1|5535.1|5542.1|5536.1|5541|5535|0
1640279820000|2021-12-23 17:17:00|5540.6|5534.6|5542.1|5536.1|5542.6|5536.6|5540.6|5534.6|1
1640279840000|2021-12-23 17:17:20|5542|5536|5543.5|5537.5|5544.1|5538.1|5542|5536|2
1640279850000|2021-12-23 17:17:30|5543.1|5537.1|5545|5539|5545|5539|5543.1|5537.1|0
1640279860000|2021-12-23 17:17:40|5545.5|5539.5|5545|5539|5545.5|5539.5|5544.6|5538.6|2
1640279870000|2021-12-23 17:17:50|5544.6|5538.6|5544.6|5538.6|5545|5539|5544.6|5538.6|225
1640279880000|2021-12-23 17:18:00|5545|5539|5545|5539|5545|5539|5544.6|5538.6|0
1640279890000|2021-12-23 17:18:10|5545.1|5539.1|5545|5539|5545.5|5539.5|5545|5539|0
1640279900000|2021-12-23 17:18:20|5544.6|5538.6|5545|5539|5545|5539|5544.6|5538.6|1
1640279920000|2021-12-23 17:18:40|5545.5|5539.5|5545|5539|5545.5|5539.5|5545|5539|102
1640279940000|2021-12-23 17:19:00|5544.6|5538.6|5544.1|5538.1|5545|5539|5543.6|5537.6|22
1640279960000|2021-12-23 17:19:20|5544.6|5538.6|5543.6|5537.6|5544.6|5538.6|5543.6|5537.6|4
1640279970000|2021-12-23 17:19:30|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|2
1640279980000|2021-12-23 17:19:40|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1640279990000|2021-12-23 17:19:50|5542.6|5536.6|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|3
1640280000000|2021-12-23 17:20:00|5543.1|5537.1|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|7
1640280010000|2021-12-23 17:20:10|||||||||9
1640280020000|2021-12-23 17:20:20|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1640280030000|2021-12-23 17:20:30|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1640280040000|2021-12-23 17:20:40|||||||||1
1640280060000|2021-12-23 17:21:00|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5543.1|5537.1|1
1640280080000|2021-12-23 17:21:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1640280090000|2021-12-23 17:21:30|5543.6|5537.6|5544|5538|5544.1|5538.1|5543.6|5537.6|0
1640280100000|2021-12-23 17:21:40|5543.6|5537.6|5545|5539|5545|5539|5543.6|5537.6|0
1640280110000|2021-12-23 17:21:50|5544.6|5538.6|5545|5539|5545|5539|5544.6|5538.6|101
1640280120000|2021-12-23 17:22:00|5544.5|5538.5|5544|5538|5544.5|5538.5|5542.6|5536.6|2
1640280130000|2021-12-23 17:22:10|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|2
1640280140000|2021-12-23 17:22:20|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|0
1640280160000|2021-12-23 17:22:40|5543.6|5537.6|5543.1|5537.1|5544.1|5538.1|5542.7|5536.7|1
1640280170000|2021-12-23 17:22:50|5542.6|5536.6|5542.7|5536.7|5543.1|5537.1|5542.6|5536.6|0
1640280180000|2021-12-23 17:23:00|5543.1|5537.1|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|0
1640280190000|2021-12-23 17:23:10|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|6
1640280200000|2021-12-23 17:23:20|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|2
1640280210000|2021-12-23 17:23:30|5545.5|5539.5|5545|5539|5545.5|5539.5|5545|5539|4
1640280220000|2021-12-23 17:23:40|5544.9|5538.9|5544.1|5538.1|5544.9|5538.9|5544.1|5538.1|1
1640280230000|2021-12-23 17:23:50|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|1
1640280240000|2021-12-23 17:24:00|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|0
1640280260000|2021-12-23 17:24:20|||||||||3
1640280270000|2021-12-23 17:24:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1640280280000|2021-12-23 17:24:40|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1640280290000|2021-12-23 17:24:50|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1640280300000|2021-12-23 17:25:00|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|1
1640280310000|2021-12-23 17:25:10|5544|5538|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|2
1640280320000|2021-12-23 17:25:20|5543.6|5537.6|5545.5|5539.5|5545.5|5539.5|5543.6|5537.6|10
1640280330000|2021-12-23 17:25:30|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1640280340000|2021-12-23 17:25:40|5545.1|5539.1|5545.6|5539.6|5545.6|5539.6|5545.1|5539.1|6
1640280360000|2021-12-23 17:26:00|5545.1|5539.1|5546|5540|5546.4|5540.4|5545.1|5539.1|3
1640280370000|2021-12-23 17:26:10|5545.9|5539.9|5545|5539|5545.9|5539.9|5545|5539|5
1640280380000|2021-12-23 17:26:20|5545.1|5539.1|5545.5|5539.5|5545.5|5539.5|5545.1|5539.1|2
1640280390000|2021-12-23 17:26:30|5546.5|5540.5|5545.5|5539.5|5546.5|5540.5|5545.5|5539.5|28
1640280410000|2021-12-23 17:26:50|||||||||2
1640280420000|2021-12-23 17:27:00|||||||||1
1640280450000|2021-12-23 17:27:30|||||||||2
1640280480000|2021-12-23 17:28:00|||||||||10
1640280490000|2021-12-23 17:28:10|5546.1|5540.1|5547.1|5541.1|5547.1|5541.1|5546.1|5540.1|26
1640280510000|2021-12-23 17:28:30|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|16
1640280520000|2021-12-23 17:28:40|5550|5544|5550|5544|5550|5544|5550|5544|21
1640280530000|2021-12-23 17:28:50|5549.6|5543.6|5549.6|5543.6|5550|5544|5549.6|5543.6|3
1640280540000|2021-12-23 17:29:00|5550|5544|5551.5|5545.5|5551.5|5545.5|5550|5544|19
1640280550000|2021-12-23 17:29:10|5551.6|5545.6|5551.6|5545.6|5552|5546|5551.6|5545.6|31
1640280560000|2021-12-23 17:29:20|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|1
1640280570000|2021-12-23 17:29:30|||||||||3
1640280580000|2021-12-23 17:29:40|||||||||5
1640280600000|2021-12-23 17:30:00|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|4
1640280610000|2021-12-23 17:30:10|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|61
1640280620000|2021-12-23 17:30:20|5553|5547|5554|5548|5554.1|5548.1|5552.6|5546.6|9
1640280630000|2021-12-23 17:30:30|5554.1|5548.1|5555.5|5549.5|5555.5|5549.5|5554.1|5548.1|26
1640280640000|2021-12-23 17:30:40|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|7
1640280650000|2021-12-23 17:30:50|||||||||3
1640280660000|2021-12-23 17:31:00|5553.6|5547.6|5555.1|5549.1|5555.1|5549.1|5553.6|5547.6|61
1640280670000|2021-12-23 17:31:10|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|9
1640280700000|2021-12-23 17:31:40|5555|5549|5557.1|5551.1|5557.5|5551.5|5555|5549|17
1640280710000|2021-12-23 17:31:50|5557.5|5551.5|5556.6|5550.6|5557.6|5551.6|5556.1|5550.1|35
1640280720000|2021-12-23 17:32:00|5557.1|5551.1|5556.6|5550.6|5557.1|5551.1|5556.6|5550.6|0
1640280730000|2021-12-23 17:32:10|5557|5551|5557.6|5551.6|5557.6|5551.6|5557|5551|25
1640280740000|2021-12-23 17:32:20|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|3
1640280750000|2021-12-23 17:32:30|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|10
1640280780000|2021-12-23 17:33:00|5558.6|5552.6|5559.1|5553.1|5559.6|5553.6|5558.6|5552.6|69
1640280790000|2021-12-23 17:33:10|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|1
1640280800000|2021-12-23 17:33:20|5559.4|5553.4|5557.6|5551.6|5559.4|5553.4|5557.6|5551.6|4
1640280810000|2021-12-23 17:33:30|||||||||1
1640280820000|2021-12-23 17:33:40|5557.5|5551.5|5557.1|5551.1|5557.5|5551.5|5557.1|5551.1|0
1640280830000|2021-12-23 17:33:50|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|3
1640280840000|2021-12-23 17:34:00|5558.5|5552.5|5558.1|5552.1|5558.6|5552.6|5558.1|5552.1|1
1640280850000|2021-12-23 17:34:10|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|0
1640280860000|2021-12-23 17:34:20|5557.5|5551.5|5556.6|5550.6|5557.5|5551.5|5556.6|5550.6|19
1640280870000|2021-12-23 17:34:30|||||||||2
1640280880000|2021-12-23 17:34:40|5557.1|5551.1|5557.1|5551.1|5557.6|5551.6|5557.1|5551.1|2
1640280890000|2021-12-23 17:34:50|5556.6|5550.6|5557.1|5551.1|5557.1|5551.1|5556.6|5550.6|0
1640280900000|2021-12-23 17:35:00|5556.6|5550.6|5557.1|5551.1|5557.1|5551.1|5556.6|5550.6|13
1640280910000|2021-12-23 17:35:10|5556.6|5550.6|5557.1|5551.1|5557.1|5551.1|5556.6|5550.6|2
1640280930000|2021-12-23 17:35:30|5557.6|5551.6|5558.1|5552.1|5558.1|5552.1|5557.6|5551.6|6
1640280940000|2021-12-23 17:35:40|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|0
1640280950000|2021-12-23 17:35:50|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|1
1640280960000|2021-12-23 17:36:00|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|0
1640280970000|2021-12-23 17:36:10|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|1
1640280980000|2021-12-23 17:36:20|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|2
1640280990000|2021-12-23 17:36:30|5556.7|5550.7|5559.1|5553.1|5559.1|5553.1|5556.6|5550.6|34
1640281000000|2021-12-23 17:36:40|5559.6|5553.6|5560.6|5554.6|5560.6|5554.6|5559.6|5553.6|23
1640281010000|2021-12-23 17:36:50|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|2
1640281020000|2021-12-23 17:37:00|5559.7|5553.7|5560.6|5554.6|5560.6|5554.6|5559.7|5553.7|4
1640281030000|2021-12-23 17:37:10|5561.6|5555.6|5560.6|5554.6|5561.6|5555.6|5560.6|5554.6|62
1640281040000|2021-12-23 17:37:20|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|4
1640281050000|2021-12-23 17:37:30|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|0
1640281080000|2021-12-23 17:38:00|||||||||1
1640281090000|2021-12-23 17:38:10|5562|5556|5561.1|5555.1|5562|5556|5561.1|5555.1|2
1640281100000|2021-12-23 17:38:20|5560.6|5554.6|5561.6|5555.6|5562|5556|5560.6|5554.6|2
1640281110000|2021-12-23 17:38:30|5562|5556|5562|5556|5562|5556|5562|5556|5
1640281120000|2021-12-23 17:38:40|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|1
1640281130000|2021-12-23 17:38:50|||||||||6
1640281140000|2021-12-23 17:39:00|5561.1|5555.1|5562.5|5556.5|5562.5|5556.5|5561.1|5555.1|0
1640281150000|2021-12-23 17:39:10|5564.6|5558.6|5560.6|5554.6|5564.6|5558.6|5560.6|5554.6|35
1640281160000|2021-12-23 17:39:20|5560.7|5554.7|5561.1|5555.1|5561.1|5555.1|5560.7|5554.7|2
1640281170000|2021-12-23 17:39:30|5561.6|5555.6|5561.1|5555.1|5561.6|5555.6|5561.1|5555.1|0
1640281180000|2021-12-23 17:39:40|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|5561.6|5555.6|6
1640281190000|2021-12-23 17:39:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.1|5556.1|0
1640281200000|2021-12-23 17:40:00|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|5562.6|5556.6|3
1640281210000|2021-12-23 17:40:10|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|6
1640281220000|2021-12-23 17:40:20|5563.6|5557.6|5564.6|5558.6|5564.6|5558.6|5563.6|5557.6|0
1640281240000|2021-12-23 17:40:40|5566|5560|5566.5|5560.5|5566.5|5560.5|5566|5560|0
1640281250000|2021-12-23 17:40:50|5566.1|5560.1|5565.6|5559.6|5566.1|5560.1|5565.6|5559.6|2
1640281260000|2021-12-23 17:41:00|5565.4|5559.4|5562.6|5556.6|5565.4|5559.4|5562.6|5556.6|3
1640281270000|2021-12-23 17:41:10|5562.7|5556.7|5563.1|5557.1|5563.1|5557.1|5562.6|5556.6|3
1640281280000|2021-12-23 17:41:20|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|1
1640281290000|2021-12-23 17:41:30|5567.6|5561.6|5569.1|5563.1|5569.1|5563.1|5567.6|5561.6|6
1640281300000|2021-12-23 17:41:40|5568.6|5562.6|5569.1|5563.1|5569.6|5563.6|5568.6|5562.6|7
1640281310000|2021-12-23 17:41:50|5569|5563|5568.6|5562.6|5569|5563|5568.6|5562.6|18
1640281330000|2021-12-23 17:42:10|||||||||1
1640281340000|2021-12-23 17:42:20|||||||||1
1640281350000|2021-12-23 17:42:30|5568.5|5562.5|5568.5|5562.5|5568.6|5562.6|5568.5|5562.5|11
1640281360000|2021-12-23 17:42:40|5563.6|5557.6|5564.1|5558.1|5564.6|5558.6|5563.6|5557.6|4
1640281370000|2021-12-23 17:42:50|5563.7|5557.7|5565|5559|5565.1|5559.1|5563.6|5557.6|6
1640281380000|2021-12-23 17:43:00|5564.6|5558.6|5564.5|5558.5|5564.6|5558.6|5564.5|5558.5|1
1640281390000|2021-12-23 17:43:10|5564.1|5558.1|5564.1|5558.1|5564.1|5558.1|5563.6|5557.6|6
1640281400000|2021-12-23 17:43:20|5563.6|5557.6|5565.5|5559.5|5565.5|5559.5|5563.6|5557.6|1
1640281410000|2021-12-23 17:43:30|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|5568.1|5562.1|3
1640281420000|2021-12-23 17:43:40|||||||||176
1640281430000|2021-12-23 17:43:50|||||||||58
1640281440000|2021-12-23 17:44:00|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|13
1640281450000|2021-12-23 17:44:10|5566.6|5560.6|5566.1|5560.1|5566.6|5560.6|5566.1|5560.1|8
1640281460000|2021-12-23 17:44:20|5566|5560|5565.1|5559.1|5566|5560|5565.1|5559.1|1
1640281470000|2021-12-23 17:44:30|5565.6|5559.6|5566|5560|5566.1|5560.1|5565.6|5559.6|0
1640281480000|2021-12-23 17:44:40|5565.6|5559.6|5570.1|5564.1|5570.1|5564.1|5565.6|5559.6|46
1640281490000|2021-12-23 17:44:50|5575.6|5569.6|5573.1|5567.1|5576|5570|5573.1|5567.1|34
1640281500000|2021-12-23 17:45:00|5573.2|5567.2|5572.6|5566.6|5573.2|5567.2|5568.6|5562.6|5
1640281510000|2021-12-23 17:45:10|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|9
1640281520000|2021-12-23 17:45:20|5572.6|5566.6|5571.6|5565.6|5572.6|5566.6|5571.5|5565.5|62
1640281530000|2021-12-23 17:45:30|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|0
1640281540000|2021-12-23 17:45:40|5571.1|5565.1|5573.1|5567.1|5573.1|5567.1|5571.1|5565.1|8
1640281550000|2021-12-23 17:45:50|5572.1|5566.1|5573.1|5567.1|5573.1|5567.1|5572.1|5566.1|11
1640281560000|2021-12-23 17:46:00|5573.2|5567.2|5576.1|5570.1|5576.1|5570.1|5573.1|5567.1|5
1640281570000|2021-12-23 17:46:10|5574.1|5568.1|5574.6|5568.6|5574.6|5568.6|5574.1|5568.1|0
1640281580000|2021-12-23 17:46:20|5575.1|5569.1|5575.1|5569.1|5575.5|5569.5|5575.1|5569.1|1
1640281590000|2021-12-23 17:46:30|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|1
1640281600000|2021-12-23 17:46:40|5574.6|5568.6|5573.6|5567.6|5574.6|5568.6|5573.1|5567.1|0
1640281610000|2021-12-23 17:46:50|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|5574.1|5568.1|1
1640281620000|2021-12-23 17:47:00|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|0
1640281630000|2021-12-23 17:47:10|5573.5|5567.5|5578.1|5572.1|5579.1|5573.1|5573.5|5567.5|57
1640281640000|2021-12-23 17:47:20|5577.1|5571.1|5575.7|5569.7|5577.1|5571.1|5575.7|5569.7|12
1640281650000|2021-12-23 17:47:30|5575.1|5569.1|5573.2|5567.2|5575.1|5569.1|5573.2|5567.2|0
1640281660000|2021-12-23 17:47:40|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|0
1640281670000|2021-12-23 17:47:50|5571.7|5565.7|5573.1|5567.1|5575.2|5569.2|5571.2|5565.2|11
1640281680000|2021-12-23 17:48:00|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|0
1640281690000|2021-12-23 17:48:10|5571.7|5565.7|5570.1|5564.1|5571.7|5565.7|5569.7|5563.7|0
1640281700000|2021-12-23 17:48:20|5569.7|5563.7|5569.6|5563.6|5569.7|5563.7|5569.2|5563.2|7
1640281710000|2021-12-23 17:48:30|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|0
1640281720000|2021-12-23 17:48:40|5569.1|5563.1|5568.3|5562.3|5569.1|5563.1|5568.3|5562.3|0
1640281730000|2021-12-23 17:48:50|5568.2|5562.2|5567.3|5561.3|5568.6|5562.6|5567.3|5561.3|1
1640281740000|2021-12-23 17:49:00|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5566.7|5560.7|0
1640281750000|2021-12-23 17:49:10|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|2
1640281760000|2021-12-23 17:49:20|5568.7|5562.7|5568.2|5562.2|5568.7|5562.7|5568.2|5562.2|0
1640281770000|2021-12-23 17:49:30|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|1
1640281780000|2021-12-23 17:49:40|5568.3|5562.3|5568.3|5562.3|5568.3|5562.3|5568.3|5562.3|0
1640281790000|2021-12-23 17:49:50|5568.7|5562.7|5569.2|5563.2|5569.2|5563.2|5568.7|5562.7|0
1640281810000|2021-12-23 17:50:10|||||||||5
1640281830000|2021-12-23 17:50:30|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|5569.7|5563.7|0
1640281840000|2021-12-23 17:50:40|5569.2|5563.2|5568.2|5562.2|5569.2|5563.2|5568.2|5562.2|0
1640281850000|2021-12-23 17:50:50|5568.7|5562.7|5569.7|5563.7|5569.7|5563.7|5568.7|5562.7|1
1640281860000|2021-12-23 17:51:00|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|5569.2|5563.2|10
1640281870000|2021-12-23 17:51:10|5569.1|5563.1|5567.8|5561.8|5569.2|5563.2|5567.8|5561.8|0
1640281880000|2021-12-23 17:51:20|5568.2|5562.2|5569.8|5563.8|5569.8|5563.8|5568.2|5562.2|32
1640281890000|2021-12-23 17:51:30|5573.6|5567.6|5573.2|5567.2|5573.6|5567.6|5572.8|5566.8|7
1640281900000|2021-12-23 17:51:40|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|2
1640281920000|2021-12-23 17:52:00|5572.2|5566.2|5570.3|5564.3|5572.2|5566.2|5569.8|5563.8|2
1640281930000|2021-12-23 17:52:10|5570.7|5564.7|5571.7|5565.7|5571.7|5565.7|5570.7|5564.7|1
1640281940000|2021-12-23 17:52:20|5571.3|5565.3|5571.7|5565.7|5571.7|5565.7|5571.3|5565.3|1
1640281950000|2021-12-23 17:52:30|5572.2|5566.2|5572.7|5566.7|5572.7|5566.7|5572.2|5566.2|0
1640281960000|2021-12-23 17:52:40|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|5572.8|5566.8|2
1640281970000|2021-12-23 17:52:50|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|5572.7|5566.7|21
1640281990000|2021-12-23 17:53:10|5573.6|5567.6|5575.3|5569.3|5575.3|5569.3|5573.6|5567.6|17
1640282000000|2021-12-23 17:53:20|5578.2|5572.2|5575.1|5569.1|5581.7|5575.7|5575.1|5569.1|18
1640282010000|2021-12-23 17:53:30|5575.2|5569.2|5575.8|5569.8|5575.8|5569.8|5575.2|5569.2|5
1640282020000|2021-12-23 17:53:40|5575.3|5569.3|5575.7|5569.7|5575.7|5569.7|5574.7|5568.7|19
1640282030000|2021-12-23 17:53:50|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|33
1640282040000|2021-12-23 17:54:00|5574.1|5568.1|5575.6|5569.6|5575.6|5569.6|5574.1|5568.1|2
1640282050000|2021-12-23 17:54:10|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|8
1640282060000|2021-12-23 17:54:20|5573.1|5567.1|5573.1|5567.1|5574.1|5568.1|5573.1|5567.1|0
1640282070000|2021-12-23 17:54:30|5572.6|5566.6|5573.6|5567.6|5574.1|5568.1|5572.6|5566.6|0
1640282100000|2021-12-23 17:55:00|5574.1|5568.1|5573.1|5567.1|5574.1|5568.1|5573.1|5567.1|0
1640282110000|2021-12-23 17:55:10|5572.6|5566.6|5571.1|5565.1|5572.6|5566.6|5571.1|5565.1|1
1640282120000|2021-12-23 17:55:20|5571|5565|5569.6|5563.6|5571|5565|5569.1|5563.1|0
1640282130000|2021-12-23 17:55:30|5569.1|5563.1|5567.6|5561.6|5569.1|5563.1|5567.1|5561.1|2
1640282140000|2021-12-23 17:55:40|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5567|5561|0
1640282160000|2021-12-23 17:56:00|5566.6|5560.6|5567.1|5561.1|5567.1|5561.1|5566.6|5560.6|0
1640282190000|2021-12-23 17:56:30|5565|5559|5566.1|5560.1|5566.1|5560.1|5565|5559|4
1640282200000|2021-12-23 17:56:40|5566|5560|5567.6|5561.6|5567.6|5561.6|5566|5560|8
1640282210000|2021-12-23 17:56:50|5566.7|5560.7|5567.1|5561.1|5567.1|5561.1|5566.7|5560.7|0
1640282220000|2021-12-23 17:57:00|5566.7|5560.7|5564.6|5558.6|5566.7|5560.7|5564.6|5558.6|2
1640282230000|2021-12-23 17:57:10|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5563.1|5557.1|0
1640282240000|2021-12-23 17:57:20|5563.6|5557.6|5562.7|5556.7|5564.1|5558.1|5562.7|5556.7|0
1640282250000|2021-12-23 17:57:30|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|3
1640282260000|2021-12-23 17:57:40|5560.8|5554.8|5561.2|5555.2|5561.2|5555.2|5560.8|5554.8|0
1640282270000|2021-12-23 17:57:50|5561.1|5555.1|5560.1|5554.1|5561.2|5555.2|5560.1|5554.1|0
1640282290000|2021-12-23 17:58:10|5559.7|5553.7|5561.1|5555.1|5561.1|5555.1|5559.3|5553.3|4
1640282300000|2021-12-23 17:58:20|5561|5555|5561.1|5555.1|5561.1|5555.1|5560.1|5554.1|3
1640282310000|2021-12-23 17:58:30|5561.6|5555.6|5562.8|5556.8|5562.8|5556.8|5561.6|5555.6|2
1640282320000|2021-12-23 17:58:40|5563.3|5557.3|5563.3|5557.3|5564.3|5558.3|5563.3|5557.3|4
1640282330000|2021-12-23 17:58:50|5561.6|5555.6|5561.1|5555.1|5561.6|5555.6|5561.1|5555.1|2
1640282340000|2021-12-23 17:59:00|5561.6|5555.6|5560.2|5554.2|5561.6|5555.6|5559.7|5553.7|0
1640282350000|2021-12-23 17:59:10|5560.1|5554.1|5559.2|5553.2|5560.1|5554.1|5558.6|5552.6|2
1640282360000|2021-12-23 17:59:20|5560.1|5554.1|5558.7|5552.7|5560.1|5554.1|5558.7|5552.7|0
1640282370000|2021-12-23 17:59:30|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5559.1|5553.1|0
1640282380000|2021-12-23 17:59:40|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|0
1640282390000|2021-12-23 17:59:50|5558.7|5552.7|5558.7|5552.7|5559.2|5553.2|5558.7|5552.7|0
1640282400000|2021-12-23 18:00:00|5558.8|5552.8|5560.6|5554.6|5560.6|5554.6|5558.8|5552.8|2
1640282410000|2021-12-23 18:00:10|5561.2|5555.2|5561.7|5555.7|5563.5|5557.5|5561.2|5555.2|1
1640282420000|2021-12-23 18:00:20|5562.2|5556.2|5562.6|5556.6|5562.6|5556.6|5562.2|5556.2|5
1640282430000|2021-12-23 18:00:30|5562.7|5556.7|5563.6|5557.6|5563.6|5557.6|5562.7|5556.7|0
1640282440000|2021-12-23 18:00:40|5563.2|5557.2|5562.3|5556.3|5563.2|5557.2|5561.8|5555.8|26
1640282450000|2021-12-23 18:00:50|5562.7|5556.7|5563.1|5557.1|5563.2|5557.2|5562.7|5556.7|0
1640282460000|2021-12-23 18:01:00|5562.6|5556.6|5563.1|5557.1|5563.1|5557.1|5562.6|5556.6|0
1640282470000|2021-12-23 18:01:10|5563.7|5557.7|5563.7|5557.7|5564.6|5558.6|5563.7|5557.7|0
1640282480000|2021-12-23 18:01:20|5564.2|5558.2|5564.1|5558.1|5564.2|5558.2|5562.6|5556.6|4
1640282490000|2021-12-23 18:01:30|5563.6|5557.6|5564.1|5558.1|5564.1|5558.1|5563.6|5557.6|1
1640282500000|2021-12-23 18:01:40|5563.6|5557.6|5563.1|5557.1|5564.1|5558.1|5563|5557|1
1640282520000|2021-12-23 18:02:00|5563|5557|5562.1|5556.1|5563|5557|5561.7|5555.7|0
1640282540000|2021-12-23 18:02:20|||||||||3
1640282550000|2021-12-23 18:02:30|||||||||12
1640282560000|2021-12-23 18:02:40|5561.7|5555.7|5559.7|5553.7|5561.7|5555.7|5559.7|5553.7|2
1640282570000|2021-12-23 18:02:50|5559.8|5553.8|5560.6|5554.6|5560.6|5554.6|5559.7|5553.7|0
1640282580000|2021-12-23 18:03:00|5559.7|5553.7|5559.6|5553.6|5559.7|5553.7|5558.8|5552.8|4
1640282590000|2021-12-23 18:03:10|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1640282600000|2021-12-23 18:03:20|5560.2|5554.2|5561.1|5555.1|5562.1|5556.1|5560.2|5554.2|0
1640282610000|2021-12-23 18:03:30|5560.7|5554.7|5561.1|5555.1|5561.1|5555.1|5560.6|5554.6|2
1640282620000|2021-12-23 18:03:40|5561.5|5555.5|5561.1|5555.1|5561.5|5555.5|5561.1|5555.1|5
1640282630000|2021-12-23 18:03:50|5560.6|5554.6|5559.2|5553.2|5561.5|5555.5|5559.2|5553.2|8
1640282640000|2021-12-23 18:04:00|5559.6|5553.6|5560.1|5554.1|5560.1|5554.1|5559.6|5553.6|0
1640282650000|2021-12-23 18:04:10|5559.6|5553.6|5559.2|5553.2|5559.6|5553.6|5559.2|5553.2|0
1640282660000|2021-12-23 18:04:20|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|1
1640282680000|2021-12-23 18:04:40|5559.1|5553.1|5559.2|5553.2|5559.2|5553.2|5559.1|5553.1|0
1640282690000|2021-12-23 18:04:50|5559.6|5553.6|5559.1|5553.1|5560.1|5554.1|5559.1|5553.1|0
1640282700000|2021-12-23 18:05:00|5559.2|5553.2|5560.6|5554.6|5561.1|5555.1|5559.2|5553.2|120
1640282710000|2021-12-23 18:05:10|5561.1|5555.1|5561.1|5555.1|5561.5|5555.5|5561.1|5555.1|6
1640282720000|2021-12-23 18:05:20|5562.6|5556.6|5563|5557|5563.5|5557.5|5562.6|5556.6|4
1640282730000|2021-12-23 18:05:30|5562.6|5556.6|5563|5557|5563.5|5557.5|5562.6|5556.6|2
1640282740000|2021-12-23 18:05:40|5563.5|5557.5|5563.6|5557.6|5565.1|5559.1|5563.1|5557.1|1
1640282750000|2021-12-23 18:05:50|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|0
1640282770000|2021-12-23 18:06:10|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|2
1640282780000|2021-12-23 18:06:20|5561.1|5555.1|5561.1|5555.1|5561.1|5555.1|5560.6|5554.6|0
1640282790000|2021-12-23 18:06:30|5558.9|5552.9|5558.6|5552.6|5558.9|5552.9|5558.6|5552.6|5
1640282800000|2021-12-23 18:06:40|5557.6|5551.6|5557.1|5551.1|5557.6|5551.6|5557.1|5551.1|10
1640282810000|2021-12-23 18:06:50|5558.1|5552.1|5558.6|5552.6|5558.6|5552.6|5558.1|5552.1|4
1640282830000|2021-12-23 18:07:10|5556.6|5550.6|5557|5551|5557|5551|5556.6|5550.6|3
1640282840000|2021-12-23 18:07:20|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|14
1640282850000|2021-12-23 18:07:30|5557|5551|5557|5551|5557|5551|5557|5551|1
1640282860000|2021-12-23 18:07:40|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|2
1640282890000|2021-12-23 18:08:10|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|13
1640282900000|2021-12-23 18:08:20|||||||||3
1640282930000|2021-12-23 18:08:50|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|4
1640282980000|2021-12-23 18:09:40|5557|5551|5557|5551|5557|5551|5557|5551|0
1640282990000|2021-12-23 18:09:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1640283000000|2021-12-23 18:10:00|5556.6|5550.6|5556.6|5550.6|5557|5551|5556.6|5550.6|2
1640283050000|2021-12-23 18:10:50|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|14
1640283060000|2021-12-23 18:11:00|5553.6|5547.6|5554.1|5548.1|5554.1|5548.1|5552.6|5546.6|1
1640283070000|2021-12-23 18:11:10|5554.6|5548.6|5554.6|5548.6|5555.1|5549.1|5554.6|5548.6|0
1640283080000|2021-12-23 18:11:20|5554.1|5548.1|5553.1|5547.1|5554.6|5548.6|5553.1|5547.1|4
1640283090000|2021-12-23 18:11:30|5554.1|5548.1|5552.5|5546.5|5554.1|5548.1|5552.5|5546.5|46
1640283100000|2021-12-23 18:11:40|5554.6|5548.6|5553.1|5547.1|5554.6|5548.6|5552.6|5546.6|9
1640283110000|2021-12-23 18:11:50|5553.6|5547.6|5554.1|5548.1|5554.1|5548.1|5553.6|5547.6|0
1640283120000|2021-12-23 18:12:00|5553.6|5547.6|5554.1|5548.1|5554.1|5548.1|5553.6|5547.6|0
1640283130000|2021-12-23 18:12:10|5553.5|5547.5|5553.1|5547.1|5553.5|5547.5|5553.1|5547.1|1
1640283150000|2021-12-23 18:12:30|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|16
1640283170000|2021-12-23 18:12:50|5554|5548|5554.1|5548.1|5554.1|5548.1|5554|5548|0
1640283180000|2021-12-23 18:13:00|5553.1|5547.1|5554.1|5548.1|5554.1|5548.1|5553.1|5547.1|0
1640283190000|2021-12-23 18:13:10|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|8
1640283200000|2021-12-23 18:13:20|5555.1|5549.1|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|1
1640283210000|2021-12-23 18:13:30|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|1
1640283220000|2021-12-23 18:13:40|5554.6|5548.6|5555.6|5549.6|5555.6|5549.6|5554.6|5548.6|2
1640283230000|2021-12-23 18:13:50|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|0
1640283240000|2021-12-23 18:14:00|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1640283250000|2021-12-23 18:14:10|5556.4|5550.4|5555.6|5549.6|5556.4|5550.4|5555.6|5549.6|1
1640283260000|2021-12-23 18:14:20|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|1
1640283280000|2021-12-23 18:14:40|5554.6|5548.6|5555.1|5549.1|5555.1|5549.1|5554.6|5548.6|0
1640283290000|2021-12-23 18:14:50|||||||||1
1640283300000|2021-12-23 18:15:00|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1640283320000|2021-12-23 18:15:20|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|0
1640283330000|2021-12-23 18:15:30|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1640283350000|2021-12-23 18:15:50|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|0
1640283360000|2021-12-23 18:16:00|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|0
1640283370000|2021-12-23 18:16:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1640283380000|2021-12-23 18:16:20|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|0
1640283390000|2021-12-23 18:16:30|||||||||2
1640283400000|2021-12-23 18:16:40|5556|5550|5556.1|5550.1|5556.6|5550.6|5555.6|5549.6|3
1640283410000|2021-12-23 18:16:50|5556.6|5550.6|5556.6|5550.6|5557.5|5551.5|5556.1|5550.1|1
1640283420000|2021-12-23 18:17:00|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|0
1640283440000|2021-12-23 18:17:20|5556.6|5550.6|5555.6|5549.6|5556.6|5550.6|5555.6|5549.6|0
1640283460000|2021-12-23 18:17:40|5556|5550|5554|5548|5556|5550|5554|5548|1
1640283470000|2021-12-23 18:17:50|5553.1|5547.1|5554|5548|5554|5548|5553.1|5547.1|0
1640283480000|2021-12-23 18:18:00|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|0
1640283490000|2021-12-23 18:18:10|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1640283500000|2021-12-23 18:18:20|5554.6|5548.6|5554.1|5548.1|5554.6|5548.6|5554.1|5548.1|0
1640283510000|2021-12-23 18:18:30|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|1
1640283540000|2021-12-23 18:19:00|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|1
1640283560000|2021-12-23 18:19:20|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1640283570000|2021-12-23 18:19:30|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|0
1640283580000|2021-12-23 18:19:40|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5552.6|5546.6|0
1640283590000|2021-12-23 18:19:50|5552.6|5546.6|5551.1|5545.1|5552.6|5546.6|5551.1|5545.1|1
1640283600000|2021-12-23 18:20:00|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5550.6|5544.6|0
1640283610000|2021-12-23 18:20:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|1
1640283620000|2021-12-23 18:20:20|5549.1|5543.1|5550.1|5544.1|5550.1|5544.1|5548.6|5542.6|0
1640283640000|2021-12-23 18:20:40|5550|5544|5550|5544|5550.1|5544.1|5550|5544|9
1640283650000|2021-12-23 18:20:50|5551.1|5545.1|5550.1|5544.1|5551.1|5545.1|5550.1|5544.1|6
1640283660000|2021-12-23 18:21:00|5550|5544|5550|5544|5550|5544|5549.1|5543.1|0
1640283670000|2021-12-23 18:21:10|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5
1640283680000|2021-12-23 18:21:20|5551.1|5545.1|5547.6|5541.6|5552|5546|5547.6|5541.6|16
1640283690000|2021-12-23 18:21:30|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|2
1640283700000|2021-12-23 18:21:40|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|0
1640283710000|2021-12-23 18:21:50|5548.1|5542.1|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|6
1640283720000|2021-12-23 18:22:00|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|2
1640283730000|2021-12-23 18:22:10|5548.1|5542.1|5547.6|5541.6|5548.1|5542.1|5547.6|5541.6|9
1640283740000|2021-12-23 18:22:20|||||||||1
1640283750000|2021-12-23 18:22:30|5547.1|5541.1|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|2
1640283760000|2021-12-23 18:22:40|5547.5|5541.5|5547.6|5541.6|5547.6|5541.6|5547.5|5541.5|1
1640283770000|2021-12-23 18:22:50|5548.1|5542.1|5547.6|5541.6|5548.1|5542.1|5547.6|5541.6|0
1640283780000|2021-12-23 18:23:00|5548|5542|5547.6|5541.6|5548|5542|5547.6|5541.6|0
1640283800000|2021-12-23 18:23:20|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|1
1640283810000|2021-12-23 18:23:30|5549|5543|5550.1|5544.1|5550.1|5544.1|5549|5543|1
1640283820000|2021-12-23 18:23:40|5550|5544|5551.1|5545.1|5551.1|5545.1|5549.6|5543.6|1
1640283830000|2021-12-23 18:23:50|5551.6|5545.6|5552.1|5546.1|5552.6|5546.6|5551.6|5545.6|0
1640283840000|2021-12-23 18:24:00|5550.1|5544.1|5548.1|5542.1|5550.1|5544.1|5548.1|5542.1|3
1640283850000|2021-12-23 18:24:10|5548|5542|5547.6|5541.6|5548|5542|5547.1|5541.1|0
1640283870000|2021-12-23 18:24:30|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5546.7|5540.7|4
1640283900000|2021-12-23 18:25:00|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|0
1640283910000|2021-12-23 18:25:10|5547|5541|5547.1|5541.1|5547.6|5541.6|5547|5541|3
1640283920000|2021-12-23 18:25:20|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5546.6|5540.6|0
1640283930000|2021-12-23 18:25:30|5547|5541|5547.6|5541.6|5547.6|5541.6|5546.6|5540.6|0
1640283940000|2021-12-23 18:25:40|5546.6|5540.6|5549.1|5543.1|5549.1|5543.1|5546.6|5540.6|0
1640283950000|2021-12-23 18:25:50|5549.6|5543.6|5550.1|5544.1|5550.1|5544.1|5549.1|5543.1|1
1640283960000|2021-12-23 18:26:00|5551.1|5545.1|5550.6|5544.6|5551.1|5545.1|5550.6|5544.6|1
1640283970000|2021-12-23 18:26:10|5551|5545|5549.1|5543.1|5551.1|5545.1|5548.6|5542.6|3
1640283980000|2021-12-23 18:26:20|5549|5543|5549.1|5543.1|5549.1|5543.1|5548.1|5542.1|0
1640283990000|2021-12-23 18:26:30|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|1
1640284000000|2021-12-23 18:26:40|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|0
1640284010000|2021-12-23 18:26:50|5549.1|5543.1|5550.1|5544.1|5550.1|5544.1|5549.1|5543.1|1
1640284020000|2021-12-23 18:27:00|5550.6|5544.6|5548.1|5542.1|5550.6|5544.6|5548.1|5542.1|16
1640284040000|2021-12-23 18:27:20|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|2
1640284050000|2021-12-23 18:27:30|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|0
1640284070000|2021-12-23 18:27:50|5549.1|5543.1|5547.6|5541.6|5549.1|5543.1|5547.6|5541.6|10
1640284080000|2021-12-23 18:28:00|5548.1|5542.1|5551.1|5545.1|5551.1|5545.1|5548.1|5542.1|0
1640284090000|2021-12-23 18:28:10|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|0
1640284100000|2021-12-23 18:28:20|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1640284110000|2021-12-23 18:28:30|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|2
1640284120000|2021-12-23 18:28:40|5553|5547|5552.1|5546.1|5553|5547|5552.1|5546.1|0
1640284130000|2021-12-23 18:28:50|5552.2|5546.2|5551.6|5545.6|5552.2|5546.2|5550.6|5544.6|0
1640284140000|2021-12-23 18:29:00|5551.7|5545.7|5551.1|5545.1|5552.1|5546.1|5551.1|5545.1|3
1640284150000|2021-12-23 18:29:10|5550.6|5544.6|5549.1|5543.1|5551.1|5545.1|5549.1|5543.1|3
1640284160000|2021-12-23 18:29:20|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|1
1640284170000|2021-12-23 18:29:30|5547.6|5541.6|5548.1|5542.1|5548.5|5542.5|5547.6|5541.6|0
1640284180000|2021-12-23 18:29:40|5549.1|5543.1|5548.6|5542.6|5549.1|5543.1|5548.1|5542.1|2
1640284190000|2021-12-23 18:29:50|5549.1|5543.1|5548.1|5542.1|5549.1|5543.1|5547.6|5541.6|4
1640284200000|2021-12-23 18:30:00|5548.6|5542.6|5550.1|5544.1|5550.1|5544.1|5548.6|5542.6|0
1640284210000|2021-12-23 18:30:10|5550|5544|5549.6|5543.6|5550|5544|5549.6|5543.6|0
1640284220000|2021-12-23 18:30:20|5550.1|5544.1|5550.1|5544.1|5550.2|5544.2|5549.6|5543.6|6
1640284230000|2021-12-23 18:30:30|5549.1|5543.1|5548.1|5542.1|5549.1|5543.1|5548.1|5542.1|0
1640284240000|2021-12-23 18:30:40|5547.1|5541.1|5548.1|5542.1|5548.1|5542.1|5547.1|5541.1|4
1640284250000|2021-12-23 18:30:50|5548.2|5542.2|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|2
1640284260000|2021-12-23 18:31:00|5548.6|5542.6|5550.2|5544.2|5550.2|5544.2|5548.1|5542.1|56
1640284270000|2021-12-23 18:31:10|5550.1|5544.1|5549.1|5543.1|5550.1|5544.1|5549.1|5543.1|1
1640284280000|2021-12-23 18:31:20|5549.6|5543.6|5549.1|5543.1|5549.6|5543.6|5549.1|5543.1|5
1640284290000|2021-12-23 18:31:30|5549.2|5543.2|5548.6|5542.6|5549.6|5543.6|5548.1|5542.1|0
1640284300000|2021-12-23 18:31:40|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|2
1640284310000|2021-12-23 18:31:50|5547.6|5541.6|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|0
1640284320000|2021-12-23 18:32:00|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|7
1640284330000|2021-12-23 18:32:10|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|2
1640284340000|2021-12-23 18:32:20|5548.1|5542.1|5548.1|5542.1|5548.5|5542.5|5547.6|5541.6|2
1640284350000|2021-12-23 18:32:30|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|97
1640284360000|2021-12-23 18:32:40|5548|5542|5548|5542|5548|5542|5547.6|5541.6|4
1640284370000|2021-12-23 18:32:50|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1640284380000|2021-12-23 18:33:00|5550.1|5544.1|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|4
1640284410000|2021-12-23 18:33:30|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1640284430000|2021-12-23 18:33:50|5551.6|5545.6|5551.1|5545.1|5552.1|5546.1|5551.1|5545.1|26
1640284440000|2021-12-23 18:34:00|5550.7|5544.7|5551.1|5545.1|5551.1|5545.1|5550.7|5544.7|0
1640284460000|2021-12-23 18:34:20|5549.6|5543.6|5550.1|5544.1|5550.1|5544.1|5549.6|5543.6|1
1640284470000|2021-12-23 18:34:30|5549.1|5543.1|5548.1|5542.1|5549.6|5543.6|5548.1|5542.1|0
1640284480000|2021-12-23 18:34:40|5548.2|5542.2|5548.1|5542.1|5548.2|5542.2|5548.1|5542.1|0
1640284490000|2021-12-23 18:34:50|5548.6|5542.6|5549.6|5543.6|5549.8|5543.8|5548.6|5542.6|2
1640284500000|2021-12-23 18:35:00|5550.1|5544.1|5551.2|5545.2|5551.2|5545.2|5549.6|5543.6|0
1640284510000|2021-12-23 18:35:10|5551.1|5545.1|5551.2|5545.2|5551.6|5545.6|5550.7|5544.7|0
1640284520000|2021-12-23 18:35:20|5551.1|5545.1|5551.1|5545.1|5551.2|5545.2|5551.1|5545.1|25
1640284530000|2021-12-23 18:35:30|5551.2|5545.2|5550.7|5544.7|5551.6|5545.6|5550.3|5544.3|3
1640284540000|2021-12-23 18:35:40|5551.1|5545.1|5552.3|5546.3|5552.3|5546.3|5551.1|5545.1|2
1640284550000|2021-12-23 18:35:50|5552.7|5546.7|5552.3|5546.3|5552.8|5546.8|5552.3|5546.3|1
1640284560000|2021-12-23 18:36:00|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1640284570000|2021-12-23 18:36:10|||||||||2
1640284580000|2021-12-23 18:36:20|5552.3|5546.3|5552.7|5546.7|5552.7|5546.7|5552.3|5546.3|0
1640284590000|2021-12-23 18:36:30|5553.6|5547.6|5552.7|5546.7|5553.7|5547.7|5552.7|5546.7|3
1640284600000|2021-12-23 18:36:40|5549.3|5543.3|5552.6|5546.6|5552.6|5546.6|5549.3|5543.3|12
1640284610000|2021-12-23 18:36:50|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|6
1640284620000|2021-12-23 18:37:00|5553.1|5547.1|5551.3|5545.3|5553.1|5547.1|5550.8|5544.8|2
1640284630000|2021-12-23 18:37:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1640284640000|2021-12-23 18:37:20|5552.2|5546.2|5552.2|5546.2|5552.3|5546.3|5551.7|5545.7|1
1640284650000|2021-12-23 18:37:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1640284660000|2021-12-23 18:37:40|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5552.6|5546.6|1
1640284680000|2021-12-23 18:38:00|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|0
1640284690000|2021-12-23 18:38:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1640284700000|2021-12-23 18:38:20|5551.3|5545.3|5550.7|5544.7|5551.3|5545.3|5550.7|5544.7|2
1640284710000|2021-12-23 18:38:30|5551.1|5545.1|5550.2|5544.2|5552.1|5546.1|5550.2|5544.2|6
1640284730000|2021-12-23 18:38:50|5550.1|5544.1|5548.2|5542.2|5550.1|5544.1|5548.2|5542.2|2
1640284740000|2021-12-23 18:39:00|5548.6|5542.6|5548.7|5542.7|5548.7|5542.7|5548.6|5542.6|1
1640284750000|2021-12-23 18:39:10|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1640284760000|2021-12-23 18:39:20|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5548.7|5542.7|0
1640284770000|2021-12-23 18:39:30|5549.7|5543.7|5549.1|5543.1|5549.7|5543.7|5549.1|5543.1|0
1640284780000|2021-12-23 18:39:40|5548.7|5542.7|5547.3|5541.3|5548.7|5542.7|5547.2|5541.2|11
1640284790000|2021-12-23 18:39:50|5546.6|5540.6|5546.7|5540.7|5546.7|5540.7|5546.6|5540.6|13
1640284800000|2021-12-23 18:40:00|5546.8|5540.8|5548.2|5542.2|5548.2|5542.2|5546.8|5540.8|0
1640284810000|2021-12-23 18:40:10|5547.7|5541.7|5546.8|5540.8|5547.7|5541.7|5546.8|5540.8|0
1640284820000|2021-12-23 18:40:20|5547.3|5541.3|5547.7|5541.7|5547.7|5541.7|5547.3|5541.3|0
1640284830000|2021-12-23 18:40:30|5548.2|5542.2|5550.7|5544.7|5550.7|5544.7|5548.2|5542.2|8
1640284840000|2021-12-23 18:40:40|5550.3|5544.3|5550.2|5544.2|5550.3|5544.3|5550.2|5544.2|0
1640284850000|2021-12-23 18:40:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1640284860000|2021-12-23 18:41:00|5549.7|5543.7|5551.2|5545.2|5551.2|5545.2|5549.7|5543.7|0
1640284880000|2021-12-23 18:41:20|5551.3|5545.3|5551.7|5545.7|5551.7|5545.7|5551.3|5545.3|0
1640284890000|2021-12-23 18:41:30|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5550.7|5544.7|0
1640284900000|2021-12-23 18:41:40|5550.4|5544.4|5550.1|5544.1|5550.4|5544.4|5549.7|5543.7|12
1640284910000|2021-12-23 18:41:50|5550.2|5544.2|5549.7|5543.7|5550.6|5544.6|5549.7|5543.7|0
1640284920000|2021-12-23 18:42:00|5550.6|5544.6|5548.7|5542.7|5551.1|5545.1|5548.3|5542.3|2
1640284930000|2021-12-23 18:42:10|5548.6|5542.6|5547.3|5541.3|5548.6|5542.6|5546.8|5540.8|1
1640284940000|2021-12-23 18:42:20|5547.2|5541.2|5548.2|5542.2|5548.6|5542.6|5547.2|5541.2|1
1640284950000|2021-12-23 18:42:30|5548.6|5542.6|5549.1|5543.1|5549.2|5543.2|5548.6|5542.6|4
1640284960000|2021-12-23 18:42:40|5549.2|5543.2|5548.7|5542.7|5549.2|5543.2|5548.7|5542.7|0
1640284980000|2021-12-23 18:43:00|5549.6|5543.6|5549.2|5543.2|5549.6|5543.6|5549.2|5543.2|15
1640285000000|2021-12-23 18:43:20|5548.9|5542.9|5549.1|5543.1|5549.1|5543.1|5548.2|5542.2|10
1640285020000|2021-12-23 18:43:40|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|2
1640285030000|2021-12-23 18:43:50|5550.8|5544.8|5550.2|5544.2|5550.8|5544.8|5550.2|5544.2|0
1640285040000|2021-12-23 18:44:00|5551.1|5545.1|5552.2|5546.2|5552.2|5546.2|5550.7|5544.7|0
1640285060000|2021-12-23 18:44:20|||||||||1
1640285070000|2021-12-23 18:44:30|5552.7|5546.7|5554.6|5548.6|5554.6|5548.6|5552.7|5546.7|1
1640285080000|2021-12-23 18:44:40|5554.7|5548.7|5555.6|5549.6|5555.6|5549.6|5554.7|5548.7|0
1640285090000|2021-12-23 18:44:50|5554.7|5548.7|5555.2|5549.2|5555.7|5549.7|5554.7|5548.7|0
1640285100000|2021-12-23 18:45:00|5555.7|5549.7|5556.6|5550.6|5556.6|5550.6|5555.7|5549.7|0
1640285110000|2021-12-23 18:45:10|5556.1|5550.1|5554.8|5548.8|5556.1|5550.1|5554.8|5548.8|3
1640285120000|2021-12-23 18:45:20|||||||||1
1640285130000|2021-12-23 18:45:30|||||||||1
1640285140000|2021-12-23 18:45:40|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|2
1640285150000|2021-12-23 18:45:50|5554.3|5548.3|5553.2|5547.2|5554.3|5548.3|5553.2|5547.2|1
1640285170000|2021-12-23 18:46:10|5550.6|5544.6|5550.2|5544.2|5551.7|5545.7|5550.2|5544.2|5
1640285180000|2021-12-23 18:46:20|5550.3|5544.3|5551.1|5545.1|5551.2|5545.2|5550.3|5544.3|0
1640285190000|2021-12-23 18:46:30|5550.7|5544.7|5551.1|5545.1|5551.6|5545.6|5550.7|5544.7|0
1640285200000|2021-12-23 18:46:40|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1640285210000|2021-12-23 18:46:50|||||||||19
1640285220000|2021-12-23 18:47:00|5551.1|5545.1|5550.7|5544.7|5551.6|5545.6|5550.1|5544.1|31
1640285230000|2021-12-23 18:47:10|5550.6|5544.6|5548.7|5542.7|5550.6|5544.6|5548.7|5542.7|2
1640285240000|2021-12-23 18:47:20|5548.8|5542.8|5549.2|5543.2|5549.2|5543.2|5548.8|5542.8|0
1640285250000|2021-12-23 18:47:30|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1640285260000|2021-12-23 18:47:40|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1640285270000|2021-12-23 18:47:50|5549.3|5543.3|5550.6|5544.6|5550.6|5544.6|5549.3|5543.3|0
1640285280000|2021-12-23 18:48:00|5549.7|5543.7|5548.2|5542.2|5549.7|5543.7|5548.1|5542.1|0
1640285290000|2021-12-23 18:48:10|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.2|5542.2|4
1640285300000|2021-12-23 18:48:20|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|7
1640285310000|2021-12-23 18:48:30|5547.2|5541.2|5546.7|5540.7|5547.6|5541.6|5546.7|5540.7|6
1640285320000|2021-12-23 18:48:40|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.1|5541.1|3
1640285330000|2021-12-23 18:48:50|5547.8|5541.8|5547.7|5541.7|5547.8|5541.8|5547.7|5541.7|2
1640285340000|2021-12-23 18:49:00|5547.6|5541.6|5547.3|5541.3|5547.7|5541.7|5546.7|5540.7|0
1640285360000|2021-12-23 18:49:20|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|0
1640285380000|2021-12-23 18:49:40|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|2
1640285390000|2021-12-23 18:49:50|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|20
1640285400000|2021-12-23 18:50:00|5547.8|5541.8|5551.6|5545.6|5551.6|5545.6|5547.8|5541.8|63
1640285410000|2021-12-23 18:50:10|||||||||4
1640285420000|2021-12-23 18:50:20|||||||||15
1640285430000|2021-12-23 18:50:30|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|1
1640285440000|2021-12-23 18:50:40|5550.7|5544.7|5549.7|5543.7|5551.1|5545.1|5549.7|5543.7|0
1640285470000|2021-12-23 18:51:10|||||||||2
1640285520000|2021-12-23 18:52:00|5548.8|5542.8|5548.2|5542.2|5548.8|5542.8|5548.2|5542.2|5
1640285530000|2021-12-23 18:52:10|5548.3|5542.3|5548.6|5542.6|5548.7|5542.7|5548.3|5542.3|0
1640285540000|2021-12-23 18:52:20|5547.7|5541.7|5548.6|5542.6|5548.6|5542.6|5547.7|5541.7|0
1640285560000|2021-12-23 18:52:40|5547.8|5541.8|5548.1|5542.1|5548.1|5542.1|5546.7|5540.7|2
1640285570000|2021-12-23 18:52:50|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|1
1640285580000|2021-12-23 18:53:00|5546.7|5540.7|5547.1|5541.1|5547.1|5541.1|5546.7|5540.7|0
1640285590000|2021-12-23 18:53:10|5546.6|5540.6|5546.2|5540.2|5546.6|5540.6|5546.2|5540.2|0
1640285600000|2021-12-23 18:53:20|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|2
1640285610000|2021-12-23 18:53:30|5547.2|5541.2|5547.6|5541.6|5547.6|5541.6|5547.2|5541.2|2
1640285620000|2021-12-23 18:53:40|||||||||1
1640285630000|2021-12-23 18:53:50|5546.2|5540.2|5547.1|5541.1|5547.1|5541.1|5546.2|5540.2|0
1640285640000|2021-12-23 18:54:00|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5546.2|5540.2|0
1640285660000|2021-12-23 18:54:20|||||||||3
1640285670000|2021-12-23 18:54:30|||||||||4
1640285680000|2021-12-23 18:54:40|||||||||1
1640285690000|2021-12-23 18:54:50|||||||||2
1640285700000|2021-12-23 18:55:00|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|16
1640285720000|2021-12-23 18:55:20|||||||||1
1640285730000|2021-12-23 18:55:30|5549.7|5543.7|5551.6|5545.6|5551.6|5545.6|5549.7|5543.7|10
1640285740000|2021-12-23 18:55:40|||||||||1
1640285750000|2021-12-23 18:55:50|||||||||1
1640285760000|2021-12-23 18:56:00|||||||||10
1640285770000|2021-12-23 18:56:10|5552.7|5546.7|5548.1|5542.1|5552.7|5546.7|5547.7|5541.7|10
1640285800000|2021-12-23 18:56:40|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|1
1640285810000|2021-12-23 18:56:50|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1640285820000|2021-12-23 18:57:00|5551.6|5545.6|5550.7|5544.7|5552.7|5546.7|5550.6|5544.6|2
1640285830000|2021-12-23 18:57:10|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|0
1640285840000|2021-12-23 18:57:20|5551.3|5545.3|5552.1|5546.1|5552.1|5546.1|5551.3|5545.3|1
1640285850000|2021-12-23 18:57:30|5552.2|5546.2|5551.7|5545.7|5552.3|5546.3|5551.7|5545.7|1
1640285870000|2021-12-23 18:57:50|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|0
1640285880000|2021-12-23 18:58:00|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.7|5543.7|0
1640285890000|2021-12-23 18:58:10|5550.1|5544.1|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|0
1640285910000|2021-12-23 18:58:30|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.7|5543.7|0
1640285920000|2021-12-23 18:58:40|5551.8|5545.8|5551.7|5545.7|5552.8|5546.8|5551.7|5545.7|20
1640285930000|2021-12-23 18:58:50|5552.1|5546.1|5552.7|5546.7|5552.7|5546.7|5552.1|5546.1|0
1640285940000|2021-12-23 18:59:00|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|0
1640285970000|2021-12-23 18:59:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1640285990000|2021-12-23 18:59:50|||||||||6
1640286000000|2021-12-23 19:00:00|5550.7|5544.7|5551.1|5545.1|5551.6|5545.6|5550.7|5544.7|2
1640286010000|2021-12-23 19:00:10|5551.2|5545.2|5551.6|5545.6|5551.6|5545.6|5551.2|5545.2|11
1640286020000|2021-12-23 19:00:20|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|2
1640286030000|2021-12-23 19:00:30|5552.7|5546.7|5552.3|5546.3|5552.7|5546.7|5552.3|5546.3|27
1640286040000|2021-12-23 19:00:40|5551.7|5545.7|5550.2|5544.2|5551.7|5545.7|5549.7|5543.7|3
1640286050000|2021-12-23 19:00:50|5550.7|5544.7|5552.2|5546.2|5552.2|5546.2|5550.7|5544.7|0
1640286060000|2021-12-23 19:01:00|5552.3|5546.3|5551.2|5545.2|5552.3|5546.3|5551.2|5545.2|1
1640286070000|2021-12-23 19:01:10|5551.7|5545.7|5551.2|5545.2|5551.7|5545.7|5551.2|5545.2|0
1640286090000|2021-12-23 19:01:30|5551.7|5545.7|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|0
1640286100000|2021-12-23 19:01:40|5552.1|5546.1|5549.1|5543.1|5552.6|5546.6|5549.1|5543.1|20
1640286110000|2021-12-23 19:01:50|5548.7|5542.7|5549.2|5543.2|5549.6|5543.6|5548.7|5542.7|1
1640286120000|2021-12-23 19:02:00|5549.3|5543.3|5550.1|5544.1|5550.1|5544.1|5548.2|5542.2|1
1640286130000|2021-12-23 19:02:10|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5548.1|5542.1|3
1640286140000|2021-12-23 19:02:20|5549.2|5543.2|5549.1|5543.1|5549.2|5543.2|5548.7|5542.7|1
1640286150000|2021-12-23 19:02:30|5549.2|5543.2|5549.1|5543.1|5549.6|5543.6|5549.1|5543.1|0
1640286160000|2021-12-23 19:02:40|5549.2|5543.2|5549.1|5543.1|5549.2|5543.2|5549.1|5543.1|0
1640286170000|2021-12-23 19:02:50|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.1|5543.1|0
1640286180000|2021-12-23 19:03:00|5549.3|5543.3|5549.6|5543.6|5550.1|5544.1|5549.3|5543.3|0
1640286190000|2021-12-23 19:03:10|5549.1|5543.1|5549.1|5543.1|5549.6|5543.6|5549.1|5543.1|0
1640286200000|2021-12-23 19:03:20|5549.2|5543.2|5550.6|5544.6|5550.6|5544.6|5549.2|5543.2|2
1640286210000|2021-12-23 19:03:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1640286230000|2021-12-23 19:03:50|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|16
1640286240000|2021-12-23 19:04:00|||||||||19
1640286250000|2021-12-23 19:04:10|5549.7|5543.7|5548.1|5542.1|5549.7|5543.7|5547.7|5541.7|12
1640286260000|2021-12-23 19:04:20|5548.2|5542.2|5548.7|5542.7|5549.1|5543.1|5548.2|5542.2|40
1640286270000|2021-12-23 19:04:30|5548.6|5542.6|5548.6|5542.6|5548.7|5542.7|5548.6|5542.6|1
1640286280000|2021-12-23 19:04:40|5548.1|5542.1|5547.7|5541.7|5548.6|5542.6|5547.7|5541.7|1
1640286290000|2021-12-23 19:04:50|5546.3|5540.3|5548.1|5542.1|5548.1|5542.1|5546.3|5540.3|1
1640286300000|2021-12-23 19:05:00|5547.1|5541.1|5545.6|5539.6|5547.2|5541.2|5545.6|5539.6|2
1640286310000|2021-12-23 19:05:10|5547.1|5541.1|5546.2|5540.2|5547.2|5541.2|5546.1|5540.1|6
1640286320000|2021-12-23 19:05:20|5546.1|5540.1|5547.2|5541.2|5547.2|5541.2|5546.1|5540.1|0
1640286330000|2021-12-23 19:05:30|5548.1|5542.1|5547.1|5541.1|5548.3|5542.3|5546.1|5540.1|5
1640286340000|2021-12-23 19:05:40|5547.6|5541.6|5547.1|5541.1|5547.7|5541.7|5547.1|5541.1|0
1640286350000|2021-12-23 19:05:50|5545.1|5539.1|5546.1|5540.1|5546.1|5540.1|5545.1|5539.1|2
1640286360000|2021-12-23 19:06:00|5545.6|5539.6|5545.7|5539.7|5547.6|5541.6|5544.2|5538.2|54
1640286370000|2021-12-23 19:06:10|5545.1|5539.1|5544.2|5538.2|5545.2|5539.2|5543.8|5537.8|11
1640286380000|2021-12-23 19:06:20|5543.3|5537.3|5542.6|5536.6|5544.2|5538.2|5541.7|5535.7|6
1640286390000|2021-12-23 19:06:30|5543.5|5537.5|5544.1|5538.1|5544.2|5538.2|5543.5|5537.5|3
1640286400000|2021-12-23 19:06:40|5544.2|5538.2|5548.1|5542.1|5548.1|5542.1|5544.2|5538.2|19
1640286410000|2021-12-23 19:06:50|5547.7|5541.7|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|0
1640286420000|2021-12-23 19:07:00|5547.6|5541.6|5550.1|5544.1|5550.1|5544.1|5547.6|5541.6|6
1640286430000|2021-12-23 19:07:10|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5550.1|5544.1|40
1640286440000|2021-12-23 19:07:20|5550.6|5544.6|5551.1|5545.1|5551.6|5545.6|5550.6|5544.6|5
1640286450000|2021-12-23 19:07:30|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5550.6|5544.6|64
1640286460000|2021-12-23 19:07:40|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|25
1640286470000|2021-12-23 19:07:50|5550.1|5544.1|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1640286480000|2021-12-23 19:08:00|||||||||7
1640286490000|2021-12-23 19:08:10|5551.6|5545.6|5550.1|5544.1|5551.6|5545.6|5550.1|5544.1|6
1640286500000|2021-12-23 19:08:20|5549.7|5543.7|5551.6|5545.6|5551.6|5545.6|5549.3|5543.3|0
1640286510000|2021-12-23 19:08:30|5551.1|5545.1|5550.6|5544.6|5551.6|5545.6|5550.6|5544.6|3
1640286520000|2021-12-23 19:08:40|||||||||3
1640286530000|2021-12-23 19:08:50|||||||||1
1640286540000|2021-12-23 19:09:00|5548.1|5542.1|5548.2|5542.2|5548.6|5542.6|5548.1|5542.1|1
1640286550000|2021-12-23 19:09:10|5548.6|5542.6|5550.1|5544.1|5550.1|5544.1|5548.6|5542.6|0
1640286560000|2021-12-23 19:09:20|5550.2|5544.2|5550.1|5544.1|5550.6|5544.6|5549.6|5543.6|2
1640286580000|2021-12-23 19:09:40|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|1
1640286590000|2021-12-23 19:09:50|5550.1|5544.1|5549.7|5543.7|5550.1|5544.1|5549.7|5543.7|0
1640286600000|2021-12-23 19:10:00|5550.1|5544.1|5551.2|5545.2|5551.2|5545.2|5548.7|5542.7|12
1640286610000|2021-12-23 19:10:10|5550.7|5544.7|5550.2|5544.2|5551.1|5545.1|5550.1|5544.1|0
1640286620000|2021-12-23 19:10:20|5550.3|5544.3|5549.3|5543.3|5550.3|5544.3|5549.3|5543.3|0
1640286630000|2021-12-23 19:10:30|5549.7|5543.7|5549.3|5543.3|5549.7|5543.7|5549.3|5543.3|0
1640286640000|2021-12-23 19:10:40|5549.2|5543.2|5550.7|5544.7|5551.2|5545.2|5549.2|5543.2|22
1640286650000|2021-12-23 19:10:50|5551.1|5545.1|5549.3|5543.3|5551.1|5545.1|5549.3|5543.3|1
1640286660000|2021-12-23 19:11:00|5550.7|5544.7|5551.6|5545.6|5551.6|5545.6|5550.7|5544.7|0
1640286670000|2021-12-23 19:11:10|5551.2|5545.2|5551.1|5545.1|5551.2|5545.2|5550.7|5544.7|2
1640286680000|2021-12-23 19:11:20|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5
1640286690000|2021-12-23 19:11:30|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.6|5542.6|23
1640286700000|2021-12-23 19:11:40|5549.1|5543.1|5549.7|5543.7|5549.7|5543.7|5549.1|5543.1|54
1640286710000|2021-12-23 19:11:50|5548.8|5542.8|5547.7|5541.7|5548.8|5542.8|5546.6|5540.6|24
1640286720000|2021-12-23 19:12:00|5548.1|5542.1|5546.1|5540.1|5548.1|5542.1|5545.8|5539.8|6
1640286730000|2021-12-23 19:12:10|5546.2|5540.2|5545.1|5539.1|5546.6|5540.6|5545.1|5539.1|50
1640286740000|2021-12-23 19:12:20|5544.7|5538.7|5543.7|5537.7|5545.1|5539.1|5543.6|5537.6|51
1640286750000|2021-12-23 19:12:30|5543.6|5537.6|5541.7|5535.7|5543.6|5537.6|5541.2|5535.2|23
1640286760000|2021-12-23 19:12:40|5542.1|5536.1|5540.2|5534.2|5542.1|5536.1|5540.2|5534.2|1
1640286770000|2021-12-23 19:12:50|5539.8|5533.8|5538.6|5532.6|5539.8|5533.8|5538.6|5532.6|4
1640286780000|2021-12-23 19:13:00|5538.8|5532.8|5543.6|5537.6|5543.6|5537.6|5538.8|5532.8|8
1640286790000|2021-12-23 19:13:10|5543.2|5537.2|5543.1|5537.1|5543.7|5537.7|5543.1|5537.1|2
1640286800000|2021-12-23 19:13:20|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|1
1640286810000|2021-12-23 19:13:30|5542.7|5536.7|5543.7|5537.7|5545.1|5539.1|5542.7|5536.7|19
1640286820000|2021-12-23 19:13:40|5542.8|5536.8|5545.2|5539.2|5545.3|5539.3|5542.7|5536.7|3
1640286830000|2021-12-23 19:13:50|5545.3|5539.3|5543.7|5537.7|5545.3|5539.3|5542.7|5536.7|10
1640286840000|2021-12-23 19:14:00|5545.3|5539.3|5547.8|5541.8|5548.8|5542.8|5545.3|5539.3|34
1640286850000|2021-12-23 19:14:10|5548.8|5542.8|5544.7|5538.7|5548.8|5542.8|5544.7|5538.7|44
1640286860000|2021-12-23 19:14:20|5544.8|5538.8|5544.8|5538.8|5546.2|5540.2|5544.8|5538.8|46
1640286870000|2021-12-23 19:14:30|5545.6|5539.6|5544.6|5538.6|5545.6|5539.6|5544.6|5538.6|62
1640286880000|2021-12-23 19:14:40|5544.8|5538.8|5543.8|5537.8|5544.8|5538.8|5543.7|5537.7|54
1640286890000|2021-12-23 19:14:50|5543.7|5537.7|5542.3|5536.3|5543.7|5537.7|5541.7|5535.7|62
1640286900000|2021-12-23 19:15:00|5542.4|5536.4|5538.7|5532.7|5542.4|5536.4|5538.7|5532.7|34
1640286910000|2021-12-23 19:15:10|5539.2|5533.2|5538.7|5532.7|5539.8|5533.8|5538.6|5532.6|23
1640286920000|2021-12-23 19:15:20|5539.1|5533.1|5544.7|5538.7|5545.2|5539.2|5538.7|5532.7|19
1640286930000|2021-12-23 19:15:30|5543.7|5537.7|5540.2|5534.2|5543.7|5537.7|5538.7|5532.7|2
1640286940000|2021-12-23 19:15:40|5540.7|5534.7|5544.1|5538.1|5550.1|5544.1|5540.7|5534.7|42
1640286950000|2021-12-23 19:15:50|5543.6|5537.6|5548.2|5542.2|5551.6|5545.6|5543.2|5537.2|6
1640286960000|2021-12-23 19:16:00|5550.2|5544.2|5550.1|5544.1|5553.6|5547.6|5548.3|5542.3|16
1640286970000|2021-12-23 19:16:10|5554.3|5548.3|5553.7|5547.7|5555.7|5549.7|5552.8|5546.8|21
1640286980000|2021-12-23 19:16:20|5552.8|5546.8|5552.6|5546.6|5553.6|5547.6|5550.3|5544.3|17
1640286990000|2021-12-23 19:16:30|5552.2|5546.2|5548.3|5542.3|5552.2|5546.2|5548.3|5542.3|6
1640287000000|2021-12-23 19:16:40|5547.8|5541.8|5547.7|5541.7|5547.8|5541.8|5546.7|5540.7|8
1640287010000|2021-12-23 19:16:50|5547.2|5541.2|5552.8|5546.8|5552.8|5546.8|5546.8|5540.8|32
1640287020000|2021-12-23 19:17:00|5553.8|5547.8|5554.2|5548.2|5556.2|5550.2|5553.8|5547.8|25
1640287030000|2021-12-23 19:17:10|5550.6|5544.6|5550.2|5544.2|5550.6|5544.6|5550.2|5544.2|9
1640287040000|2021-12-23 19:17:20|5550.3|5544.3|5551.6|5545.6|5551.6|5545.6|5550.3|5544.3|1
1640287050000|2021-12-23 19:17:30|||||||||1
1640287060000|2021-12-23 19:17:40|5553.1|5547.1|5553.1|5547.1|5553.2|5547.2|5552.6|5546.6|5
1640287070000|2021-12-23 19:17:50|||||||||2
1640287080000|2021-12-23 19:18:00|5552.7|5546.7|5552.6|5546.6|5552.8|5546.8|5552.6|5546.6|10
1640287090000|2021-12-23 19:18:10|||||||||242
1640287100000|2021-12-23 19:18:20|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|7
1640287110000|2021-12-23 19:18:30|5551.6|5545.6|5553.6|5547.6|5553.6|5547.6|5551.6|5545.6|11
1640287120000|2021-12-23 19:18:40|||||||||16
1640287130000|2021-12-23 19:18:50|5552.3|5546.3|5552.1|5546.1|5553.6|5547.6|5552.1|5546.1|20
1640287140000|2021-12-23 19:19:00|5551.7|5545.7|5551.6|5545.6|5552.6|5546.6|5551.6|5545.6|0
1640287150000|2021-12-23 19:19:10|5552.1|5546.1|5552.2|5546.2|5552.2|5546.2|5552.1|5546.1|48
1640287160000|2021-12-23 19:19:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|2
1640287170000|2021-12-23 19:19:30|5551.7|5545.7|5552.2|5546.2|5552.2|5546.2|5551.7|5545.7|7
1640287180000|2021-12-23 19:19:40|||||||||51
1640287190000|2021-12-23 19:19:50|5550.7|5544.7|5551.7|5545.7|5551.7|5545.7|5550.3|5544.3|33
1640566870000|2021-12-27 01:01:10|5605.6|5599.6|5602.1|5596.1|5605.6|5599.6|5601.5|5595.5|536
1640566880000|2021-12-27 01:01:20|5601.1|5595.1|5600.1|5594.1|5605.1|5599.1|5599.6|5593.6|24
1640566890000|2021-12-27 01:01:30|5600.6|5594.6|5597.6|5591.6|5601.5|5595.5|5597.6|5591.6|23
1640566900000|2021-12-27 01:01:40|5596.6|5590.6|5595.6|5589.6|5596.6|5590.6|5594.6|5588.6|5
1640566910000|2021-12-27 01:01:50|5595.5|5589.5|5596.6|5590.6|5597|5591|5595.1|5589.1|0
1640566920000|2021-12-27 01:02:00|5597.1|5591.1|5596.6|5590.6|5598.1|5592.1|5593.6|5587.6|27
1640566930000|2021-12-27 01:02:10|5597.1|5591.1|5595.1|5589.1|5597.1|5591.1|5595.1|5589.1|2
1640566940000|2021-12-27 01:02:20|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|5594.6|5588.6|2
1640566960000|2021-12-27 01:02:40|5596.6|5590.6|5592.1|5586.1|5596.6|5590.6|5592.1|5586.1|7
1640566970000|2021-12-27 01:02:50|5592|5586|5588.1|5582.1|5593.1|5587.1|5586.6|5580.6|9
1640566980000|2021-12-27 01:03:00|5585.1|5579.1|5586.6|5580.6|5589.1|5583.1|5584.6|5578.6|10
1640566990000|2021-12-27 01:03:10|5587.1|5581.1|5585.5|5579.5|5587.6|5581.6|5584.1|5578.1|12
1640567000000|2021-12-27 01:03:20|5585.6|5579.6|5589.5|5583.5|5589.6|5583.6|5585.1|5579.1|16
1640567010000|2021-12-27 01:03:30|5589.6|5583.6|5589.6|5583.6|5590.1|5584.1|5589.6|5583.6|0
1640567020000|2021-12-27 01:03:40|5590|5584|5588.1|5582.1|5590.1|5584.1|5586.6|5580.6|3
1640567030000|2021-12-27 01:03:50|5587.6|5581.6|5586.1|5580.1|5587.6|5581.6|5586.1|5580.1|2
1640567040000|2021-12-27 01:04:00|5586.5|5580.5|5587.1|5581.1|5588.6|5582.6|5585.1|5579.1|45
1640567050000|2021-12-27 01:04:10|5587|5581|5587|5581|5587.6|5581.6|5586.1|5580.1|3
1640567060000|2021-12-27 01:04:20|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5585.6|5579.6|2
1640567070000|2021-12-27 01:04:30|5586.1|5580.1|5585.6|5579.6|5586.1|5580.1|5584.6|5578.6|15
1640567080000|2021-12-27 01:04:40|5583.6|5577.6|5585.1|5579.1|5585.1|5579.1|5583.6|5577.6|15
1640567090000|2021-12-27 01:04:50|5584.6|5578.6|5583.5|5577.5|5584.6|5578.6|5583.5|5577.5|14
1640567100000|2021-12-27 01:05:00|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|88
1640567110000|2021-12-27 01:05:10|5577.6|5571.6|5579.6|5573.6|5580.1|5574.1|5576|5570|8
1640567120000|2021-12-27 01:05:20|5580|5574|5579.1|5573.1|5580.6|5574.6|5579.1|5573.1|1
1640567130000|2021-12-27 01:05:30|5579.5|5573.5|5580.6|5574.6|5581|5575|5579.5|5573.5|0
1640567140000|2021-12-27 01:05:40|5580.5|5574.5|5581|5575|5586.1|5580.1|5580.5|5574.5|15
1640567150000|2021-12-27 01:05:50|5580.6|5574.6|5581.1|5575.1|5581.6|5575.6|5580.6|5574.6|3
1640567160000|2021-12-27 01:06:00|5581.6|5575.6|5571.6|5565.6|5581.6|5575.6|5571.6|5565.6|4
1640567170000|2021-12-27 01:06:10|5571.1|5565.1|5576.6|5570.6|5576.6|5570.6|5571.1|5565.1|15
1640567180000|2021-12-27 01:06:20|5574.6|5568.6|5571.6|5565.6|5575.1|5569.1|5570.6|5564.6|7
1640567190000|2021-12-27 01:06:30|5572|5566|5573.1|5567.1|5573.6|5567.6|5571.1|5565.1|2
1640567200000|2021-12-27 01:06:40|5573.6|5567.6|5573.1|5567.1|5574.1|5568.1|5573.1|5567.1|20
1640567210000|2021-12-27 01:06:50|5573.6|5567.6|5575.1|5569.1|5575.1|5569.1|5573.6|5567.6|0
1640567220000|2021-12-27 01:07:00|5576.6|5570.6|5576.1|5570.1|5577.1|5571.1|5576.1|5570.1|1
1640567230000|2021-12-27 01:07:10|5576.5|5570.5|5576.1|5570.1|5576.6|5570.6|5576.1|5570.1|0
1640567240000|2021-12-27 01:07:20|5576.6|5570.6|5575.6|5569.6|5576.6|5570.6|5575.6|5569.6|2
1640567250000|2021-12-27 01:07:30|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|0
1640567260000|2021-12-27 01:07:40|5573.6|5567.6|5574.6|5568.6|5574.6|5568.6|5573.6|5567.6|5
1640567270000|2021-12-27 01:07:50|5574.1|5568.1|5570.6|5564.6|5574.1|5568.1|5570.6|5564.6|3
1640567280000|2021-12-27 01:08:00|5571.6|5565.6|5570.6|5564.6|5572.6|5566.6|5570.6|5564.6|4
1640567290000|2021-12-27 01:08:10|5571.6|5565.6|5570.6|5564.6|5571.6|5565.6|5570.6|5564.6|2
1640567300000|2021-12-27 01:08:20|5571.6|5565.6|5570.6|5564.6|5572.6|5566.6|5570.6|5564.6|1
1640567310000|2021-12-27 01:08:30|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5569.6|5563.6|5
1640567320000|2021-12-27 01:08:40|5571.5|5565.5|5570.5|5564.5|5571.5|5565.5|5570.5|5564.5|0
1640567330000|2021-12-27 01:08:50|5570.1|5564.1|5569.6|5563.6|5570.1|5564.1|5569.6|5563.6|4
1640567340000|2021-12-27 01:09:00|5571|5565|5570.5|5564.5|5571|5565|5569.6|5563.6|42
1640567350000|2021-12-27 01:09:10|5571|5565|5575.5|5569.5|5575.5|5569.5|5571|5565|8
1640567360000|2021-12-27 01:09:20|5576|5570|5579.6|5573.6|5579.6|5573.6|5575.5|5569.5|6
1640567370000|2021-12-27 01:09:30|5579.1|5573.1|5581.1|5575.1|5581.1|5575.1|5579.1|5573.1|4
1640567390000|2021-12-27 01:09:50|5581.5|5575.5|5583.1|5577.1|5583.1|5577.1|5581.5|5575.5|3
1640567400000|2021-12-27 01:10:00|5584.1|5578.1|5582.1|5576.1|5584.1|5578.1|5582.1|5576.1|2
1640567420000|2021-12-27 01:10:20|5581.6|5575.6|5581.1|5575.1|5581.6|5575.6|5581.1|5575.1|1
1640567430000|2021-12-27 01:10:30|5582.1|5576.1|5581.6|5575.6|5582.1|5576.1|5581.6|5575.6|3
1640567440000|2021-12-27 01:10:40|5581.5|5575.5|5581.1|5575.1|5581.5|5575.5|5581.1|5575.1|1
1640567460000|2021-12-27 01:11:00|5582.1|5576.1|5584.1|5578.1|5584.1|5578.1|5582.1|5576.1|7
1640567470000|2021-12-27 01:11:10|5585.5|5579.5|5586.1|5580.1|5586.1|5580.1|5585.5|5579.5|2
1640567480000|2021-12-27 01:11:20|5586.6|5580.6|5587.1|5581.1|5587.1|5581.1|5586.6|5580.6|7
1640567490000|2021-12-27 01:11:30|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|2
1640567500000|2021-12-27 01:11:40|5586|5580|5586|5580|5586.5|5580.5|5586|5580|58
1640567510000|2021-12-27 01:11:50|5585.5|5579.5|5587|5581|5587|5581|5585.5|5579.5|3
1640567520000|2021-12-27 01:12:00|5586|5580|5580|5574|5586|5580|5580|5574|6
1640567530000|2021-12-27 01:12:10|5579.5|5573.5|5576|5570|5579.5|5573.5|5576|5570|20
1640567540000|2021-12-27 01:12:20|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1640567550000|2021-12-27 01:12:30|5575|5569|5575.5|5569.5|5575.5|5569.5|5574.5|5568.5|10
1640567560000|2021-12-27 01:12:40|5574.5|5568.5|5574|5568|5575|5569|5574|5568|1
1640567570000|2021-12-27 01:12:50|5574.5|5568.5|5573.5|5567.5|5574.5|5568.5|5573.5|5567.5|1
1640567580000|2021-12-27 01:13:00|5574.5|5568.5|5573.5|5567.5|5574.5|5568.5|5573.5|5567.5|3
1640567590000|2021-12-27 01:13:10|5573.1|5567.1|5576|5570|5576|5570|5573|5567|3
1640567600000|2021-12-27 01:13:20|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1640567610000|2021-12-27 01:13:30|5574.5|5568.5|5573.5|5567.5|5574.5|5568.5|5573.5|5567.5|3
1640567620000|2021-12-27 01:13:40|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1640567630000|2021-12-27 01:13:50|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|5572.6|5566.6|1
1640567640000|2021-12-27 01:14:00|5575.5|5569.5|5576|5570|5576.5|5570.5|5575.5|5569.5|7
1640567650000|2021-12-27 01:14:10|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|18
1640567660000|2021-12-27 01:14:20|5574.5|5568.5|5572.5|5566.5|5574.5|5568.5|5571.5|5565.5|5
1640567670000|2021-12-27 01:14:30|5572|5566|5572|5566|5572|5566|5571.5|5565.5|3
1640567680000|2021-12-27 01:14:40|5571|5565|5571|5565|5571|5565|5571|5565|3
1640567690000|2021-12-27 01:14:50|5570.5|5564.5|5571.5|5565.5|5571.5|5565.5|5570|5564|23
1640567700000|2021-12-27 01:15:00|5572|5566|5574|5568|5574|5568|5572|5566|4
1640567710000|2021-12-27 01:15:10|5572.5|5566.5|5573|5567|5573.5|5567.5|5572.5|5566.5|2
1640567720000|2021-12-27 01:15:20|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1640567740000|2021-12-27 01:15:40|5572|5566|5572.5|5566.5|5573.5|5567.5|5572|5566|4
1640567750000|2021-12-27 01:15:50|5572|5566|5572|5566|5572|5566|5571|5565|3
1640567760000|2021-12-27 01:16:00|5572.1|5566.1|5571.1|5565.1|5572.1|5566.1|5571.1|5565.1|0
1640567770000|2021-12-27 01:16:10|5571.5|5565.5|5571.6|5565.6|5572.1|5566.1|5571.5|5565.5|4
1640567780000|2021-12-27 01:16:20|5572.1|5566.1|5573.1|5567.1|5573.6|5567.6|5572.1|5566.1|2
1640567790000|2021-12-27 01:16:30|5572.6|5566.6|5573.6|5567.6|5573.6|5567.6|5572.6|5566.6|1
1640567800000|2021-12-27 01:16:40|5575.1|5569.1|5576.1|5570.1|5576.1|5570.1|5574.6|5568.6|0
1640567820000|2021-12-27 01:17:00|5575.6|5569.6|5573.6|5567.6|5575.6|5569.6|5573.5|5567.5|7
1640567830000|2021-12-27 01:17:10|5573.5|5567.5|5572.5|5566.5|5573.5|5567.5|5572.1|5566.1|0
1640567840000|2021-12-27 01:17:20|5572.6|5566.6|5572.1|5566.1|5572.6|5566.6|5572.1|5566.1|0
1640567850000|2021-12-27 01:17:30|5572.6|5566.6|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|1
1640567870000|2021-12-27 01:17:50|5573|5567|5571.6|5565.6|5573|5567|5571.6|5565.6|0
1640567880000|2021-12-27 01:18:00|5572.1|5566.1|5571.6|5565.6|5572.1|5566.1|5571.6|5565.6|0
1640567890000|2021-12-27 01:18:10|5570.6|5564.6|5571.1|5565.1|5571.1|5565.1|5570.6|5564.6|4
1640567900000|2021-12-27 01:18:20|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|1
1640567910000|2021-12-27 01:18:30|||||||||7
1640567920000|2021-12-27 01:18:40|5571.1|5565.1|5573.1|5567.1|5573.1|5567.1|5571.1|5565.1|3
1640567930000|2021-12-27 01:18:50|5572.6|5566.6|5572.1|5566.1|5573.5|5567.5|5572.1|5566.1|2
1640567940000|2021-12-27 01:19:00|5571.6|5565.6|5570.6|5564.6|5571.6|5565.6|5569.6|5563.6|6
1640567950000|2021-12-27 01:19:10|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|0
1640567960000|2021-12-27 01:19:20|5570.6|5564.6|5568.1|5562.1|5570.6|5564.6|5568.1|5562.1|1
1640567980000|2021-12-27 01:19:40|5568|5562|5567.6|5561.6|5568|5562|5567.1|5561.1|1
1640567990000|2021-12-27 01:19:50|5567.1|5561.1|5567.1|5561.1|5567.1|5561.1|5566.6|5560.6|1
1640568000000|2021-12-27 01:20:00|5566.6|5560.6|5567.1|5561.1|5567.1|5561.1|5566.6|5560.6|1
1640568010000|2021-12-27 01:20:10|5566.6|5560.6|5567.6|5561.6|5567.6|5561.6|5566.6|5560.6|2
1640568020000|2021-12-27 01:20:20|5567.5|5561.5|5569|5563|5569|5563|5566.6|5560.6|1
1640568030000|2021-12-27 01:20:30|5568.5|5562.5|5568.6|5562.6|5568.6|5562.6|5567.6|5561.6|2
1640568050000|2021-12-27 01:20:50|5568.1|5562.1|5568.6|5562.6|5568.6|5562.6|5568.1|5562.1|1
1640568060000|2021-12-27 01:21:00|5568.1|5562.1|5568|5562|5569.1|5563.1|5567.5|5561.5|8
1640568070000|2021-12-27 01:21:10|5568.1|5562.1|5566.1|5560.1|5569.5|5563.5|5566.1|5560.1|4
1640568080000|2021-12-27 01:21:20|5567.1|5561.1|5566.1|5560.1|5567.1|5561.1|5566.1|5560.1|3
1640568090000|2021-12-27 01:21:30|5566.6|5560.6|5566|5560|5566.6|5560.6|5566|5560|2
1640568100000|2021-12-27 01:21:40|5566.5|5560.5|5566|5560|5566.5|5560.5|5565.5|5559.5|1
1640568110000|2021-12-27 01:21:50|5566.1|5560.1|5567|5561|5567|5561|5566.1|5560.1|1
1640568120000|2021-12-27 01:22:00|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|1
1640568140000|2021-12-27 01:22:20|5567|5561|5567|5561|5567|5561|5567|5561|1
1640568150000|2021-12-27 01:22:30|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|5567.5|5561.5|1
1640568170000|2021-12-27 01:22:50|5568|5562|5568|5562|5568|5562|5568|5562|2
1640568190000|2021-12-27 01:23:10|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|1
1640568200000|2021-12-27 01:23:20|5567.6|5561.6|5568|5562|5568|5562|5567.5|5561.5|2
1640568210000|2021-12-27 01:23:30|5568.5|5562.5|5568|5562|5568.5|5562.5|5568|5562|0
1640568220000|2021-12-27 01:23:40|5568.5|5562.5|5568|5562|5568.5|5562.5|5567.5|5561.5|4
1640568230000|2021-12-27 01:23:50|5569.5|5563.5|5570|5564|5570|5564|5569.5|5563.5|5
1640568240000|2021-12-27 01:24:00|5569|5563|5570|5564|5570.5|5564.5|5569|5563|7
1640568260000|2021-12-27 01:24:20|5570.5|5564.5|5572.5|5566.5|5573.5|5567.5|5570.5|5564.5|4
1640568270000|2021-12-27 01:24:30|5573.5|5567.5|5573.5|5567.5|5574|5568|5572.5|5566.5|0
1640568300000|2021-12-27 01:25:00|5573|5567|5573|5567|5573.5|5567.5|5573|5567|0
1640568310000|2021-12-27 01:25:10|5572.5|5566.5|5572|5566|5572.5|5566.5|5572|5566|0
1640568330000|2021-12-27 01:25:30|5572.5|5566.5|5572.5|5566.5|5573|5567|5571.5|5565.5|2
1640568350000|2021-12-27 01:25:50|5573|5567|5573.5|5567.5|5573.5|5567.5|5573|5567|1
1640568360000|2021-12-27 01:26:00|5573|5567|5571.5|5565.5|5573|5567|5571.5|5565.5|2
1640568370000|2021-12-27 01:26:10|5572|5566|5572.5|5566.5|5573.5|5567.5|5572|5566|1
1640568380000|2021-12-27 01:26:20|5573|5567|5573|5567|5573|5567|5573|5567|0
1640568390000|2021-12-27 01:26:30|5572.5|5566.5|5572|5566|5572.5|5566.5|5572|5566|0
1640568420000|2021-12-27 01:27:00|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1640568430000|2021-12-27 01:27:10|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|3
1640568440000|2021-12-27 01:27:20|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1640568450000|2021-12-27 01:27:30|5571.5|5565.5|5572|5566|5572|5566|5571.5|5565.5|0
1640568460000|2021-12-27 01:27:40|5571|5565|5571|5565|5571|5565|5571|5565|0
1640568470000|2021-12-27 01:27:50|||||||||1
1640568480000|2021-12-27 01:28:00|5571.5|5565.5|5573|5567|5573|5567|5571.5|5565.5|1
1640568490000|2021-12-27 01:28:10|5572.5|5566.5|5572|5566|5572.5|5566.5|5572|5566|1
1640568500000|2021-12-27 01:28:20|5572.5|5566.5|5572.5|5566.5|5573|5567|5572|5566|2
1640568510000|2021-12-27 01:28:30|5573|5567|5573|5567|5573|5567|5572.5|5566.5|0
1640568520000|2021-12-27 01:28:40|5572.5|5566.5|5573.5|5567.5|5573.5|5567.5|5572.5|5566.5|2
1640568540000|2021-12-27 01:29:00|5573|5567|5571.5|5565.5|5573|5567|5571.5|5565.5|5
1640568550000|2021-12-27 01:29:10|5572|5566|5572|5566|5572|5566|5572|5566|1
1640568560000|2021-12-27 01:29:20|5573|5567|5573|5567|5573|5567|5573|5567|1
1640568570000|2021-12-27 01:29:30|5573.5|5567.5|5575.5|5569.5|5575.5|5569.5|5573|5567|2
1640568580000|2021-12-27 01:29:40|5575|5569|5575|5569|5575|5569|5575|5569|0
1640568590000|2021-12-27 01:29:50|5574.5|5568.5|5574|5568|5574.5|5568.5|5574|5568|1
1640568600000|2021-12-27 01:30:00|5575|5569|5574.5|5568.5|5575|5569|5574|5568|1
1640568610000|2021-12-27 01:30:10|5574|5568|5572|5566|5574|5568|5571.5|5565.5|14
1640568620000|2021-12-27 01:30:20|5571.5|5565.5|5571|5565|5572.5|5566.5|5571|5565|20
1640568630000|2021-12-27 01:30:30|5571.1|5565.1|5571.6|5565.6|5571.6|5565.6|5570.6|5564.6|10
1640568640000|2021-12-27 01:30:40|5572.1|5566.1|5571.1|5565.1|5572.1|5566.1|5571.1|5565.1|0
1640568650000|2021-12-27 01:30:50|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|1
1640568660000|2021-12-27 01:31:00|5569.6|5563.6|5570.1|5564.1|5570.1|5564.1|5569.6|5563.6|2
1640568670000|2021-12-27 01:31:10|5569.6|5563.6|5569.6|5563.6|5570.1|5564.1|5569.6|5563.6|0
1640568690000|2021-12-27 01:31:30|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|5569.1|5563.1|1
1640568700000|2021-12-27 01:31:40|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5569.6|5563.6|1
1640568720000|2021-12-27 01:32:00|5569.6|5563.6|5570.1|5564.1|5570.1|5564.1|5569.6|5563.6|0
1640568750000|2021-12-27 01:32:30|5570|5564|5569.6|5563.6|5570|5564|5569.6|5563.6|0
1640568770000|2021-12-27 01:32:50|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|5570.1|5564.1|1
1640568780000|2021-12-27 01:33:00|5569.6|5563.6|5571.1|5565.1|5571.1|5565.1|5569.6|5563.6|1
1640568800000|2021-12-27 01:33:20|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|5570.6|5564.6|1
1640568820000|2021-12-27 01:33:40|5570.5|5564.5|5570.1|5564.1|5570.5|5564.5|5569.6|5563.6|2
1640568830000|2021-12-27 01:33:50|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|0
1640568840000|2021-12-27 01:34:00|5570.6|5564.6|5571.1|5565.1|5571.1|5565.1|5570.6|5564.6|1
1640568860000|2021-12-27 01:34:20|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1640568870000|2021-12-27 01:34:30|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|5571.1|5565.1|0
1640568880000|2021-12-27 01:34:40|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1640568890000|2021-12-27 01:34:50|5572.6|5566.6|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|4
1640568900000|2021-12-27 01:35:00|5573.6|5567.6|5573.1|5567.1|5573.6|5567.6|5573.1|5567.1|0
1640568910000|2021-12-27 01:35:10|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|1
1640568920000|2021-12-27 01:35:20|5573.5|5567.5|5573.6|5567.6|5573.6|5567.6|5573.1|5567.1|1
1640568930000|2021-12-27 01:35:30|5574.1|5568.1|5573.1|5567.1|5574.1|5568.1|5573.1|5567.1|0
1640568940000|2021-12-27 01:35:40|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|5573.6|5567.6|0
1640568950000|2021-12-27 01:35:50|5575.1|5569.1|5575.6|5569.6|5575.6|5569.6|5575.1|5569.1|2
1640568980000|2021-12-27 01:36:20|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|2
1640568990000|2021-12-27 01:36:30|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|0
1640569000000|2021-12-27 01:36:40|5576.6|5570.6|5577.1|5571.1|5577.1|5571.1|5576.6|5570.6|5
1640569020000|2021-12-27 01:37:00|5577|5571|5577.1|5571.1|5577.1|5571.1|5576.6|5570.6|4
1640569050000|2021-12-27 01:37:30|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1640569060000|2021-12-27 01:37:40|5577.1|5571.1|5576.6|5570.6|5577.1|5571.1|5576.1|5570.1|1
1640569070000|2021-12-27 01:37:50|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|5577.1|5571.1|0
1640569080000|2021-12-27 01:38:00|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|0
1640569090000|2021-12-27 01:38:10|||||||||1
1640569110000|2021-12-27 01:38:30|5576.5|5570.5|5575.6|5569.6|5576.5|5570.5|5575.6|5569.6|0
1640569120000|2021-12-27 01:38:40|5576.1|5570.1|5576.6|5570.6|5576.6|5570.6|5576.1|5570.1|0
1640569130000|2021-12-27 01:38:50|5577.6|5571.6|5577.6|5571.6|5578.1|5572.1|5577.1|5571.1|1
1640569140000|2021-12-27 01:39:00|5577.1|5571.1|5576.6|5570.6|5577.1|5571.1|5576.6|5570.6|0
1640569150000|2021-12-27 01:39:10|5576.1|5570.1|5575.6|5569.6|5576.1|5570.1|5575.6|5569.6|0
1640569190000|2021-12-27 01:39:50|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|2
1640569200000|2021-12-27 01:40:00|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|0
1640569250000|2021-12-27 01:40:50|||||||||4
1640569310000|2021-12-27 01:41:50|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|5576.1|5570.1|2
1640569320000|2021-12-27 01:42:00|5576|5570|5575.6|5569.6|5576.1|5570.1|5575.6|5569.6|0
1640569340000|2021-12-27 01:42:20|5576|5570|5577|5571|5577|5571|5576|5570|1
1640569370000|2021-12-27 01:42:50|5577.5|5571.5|5578.5|5572.5|5578.5|5572.5|5577|5571|3
1640569380000|2021-12-27 01:43:00|5578|5572|5579.5|5573.5|5579.5|5573.5|5578|5572|1
1640569390000|2021-12-27 01:43:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|3
1640569400000|2021-12-27 01:43:20|5584.5|5578.5|5584|5578|5584.5|5578.5|5584|5578|4
1640569410000|2021-12-27 01:43:30|5583.6|5577.6|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|1
1640569420000|2021-12-27 01:43:40|5585|5579|5585|5579|5585|5579|5585|5579|0
1640569430000|2021-12-27 01:43:50|5585.5|5579.5|5586.5|5580.5|5587|5581|5585.5|5579.5|2
1640569440000|2021-12-27 01:44:00|5586|5580|5585|5579|5586|5580|5585|5579|8
1640569460000|2021-12-27 01:44:20|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|2
1640569470000|2021-12-27 01:44:30|5586.6|5580.6|5587|5581|5588.5|5582.5|5586.5|5580.5|3
1640569480000|2021-12-27 01:44:40|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5585.5|5579.5|4
1640569490000|2021-12-27 01:44:50|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|0
1640569500000|2021-12-27 01:45:00|5587|5581|5587|5581|5587.5|5581.5|5586.5|5580.5|1
1640569510000|2021-12-27 01:45:10|5587.5|5581.5|5588|5582|5588.5|5582.5|5587|5581|2
1640569520000|2021-12-27 01:45:20|5588.1|5582.1|5587|5581|5588.5|5582.5|5587|5581|2
1640569530000|2021-12-27 01:45:30|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640569540000|2021-12-27 01:45:40|5587|5581|5588|5582|5588.5|5582.5|5587|5581|2
1640569550000|2021-12-27 01:45:50|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640569560000|2021-12-27 01:46:00|5588|5582|5587|5581|5588|5582|5587|5581|1
1640569580000|2021-12-27 01:46:20|5587.5|5581.5|5587|5581|5587.5|5581.5|5587|5581|1
1640569590000|2021-12-27 01:46:30|5587.5|5581.5|5583.5|5577.5|5587.5|5581.5|5583.5|5577.5|1
1640569600000|2021-12-27 01:46:40|5583.6|5577.6|5580.5|5574.5|5583.6|5577.6|5580.5|5574.5|17
1640569610000|2021-12-27 01:46:50|||||||||1
1640569620000|2021-12-27 01:47:00|5579.6|5573.6|5579.1|5573.1|5579.6|5573.6|5579.1|5573.1|5
1640569640000|2021-12-27 01:47:20|5578.6|5572.6|5578.5|5572.5|5578.6|5572.6|5578.5|5572.5|0
1640569650000|2021-12-27 01:47:30|5578.1|5572.1|5578|5572|5578.1|5572.1|5577.6|5571.6|0
1640569660000|2021-12-27 01:47:40|5577.6|5571.6|5578|5572|5578.1|5572.1|5577.6|5571.6|0
1640569670000|2021-12-27 01:47:50|5578.1|5572.1|5578|5572|5578.5|5572.5|5578|5572|1
1640569680000|2021-12-27 01:48:00|5578.1|5572.1|5578.5|5572.5|5579|5573|5578.1|5572.1|1
1640569700000|2021-12-27 01:48:20|||||||||1
1640569760000|2021-12-27 01:49:20|5578.6|5572.6|5579|5573|5579|5573|5578.6|5572.6|0
1640569770000|2021-12-27 01:49:30|||||||||1
1640569780000|2021-12-27 01:49:40|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|0
1640569800000|2021-12-27 01:50:00|5578.5|5572.5|5579.5|5573.5|5579.5|5573.5|5578.5|5572.5|1
1640569810000|2021-12-27 01:50:10|5579.6|5573.6|5580|5574|5580|5574|5579.6|5573.6|0
1640569830000|2021-12-27 01:50:30|5580.5|5574.5|5579.5|5573.5|5580.5|5574.5|5579.5|5573.5|2
1640569840000|2021-12-27 01:50:40|5578.5|5572.5|5579.5|5573.5|5579.5|5573.5|5578.5|5572.5|104
1640569850000|2021-12-27 01:50:50|5580|5574|5580|5574|5580|5574|5580|5574|0
1640569860000|2021-12-27 01:51:00|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|1
1640569900000|2021-12-27 01:51:40|5582.5|5576.5|5582.5|5576.5|5583|5577|5582.5|5576.5|5
1640569910000|2021-12-27 01:51:50|5582|5576|5582|5576|5582|5576|5581.5|5575.5|0
1640569920000|2021-12-27 01:52:00|5581.5|5575.5|5579|5573|5582|5576|5579|5573|2
1640569930000|2021-12-27 01:52:10|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|1
1640569940000|2021-12-27 01:52:20|5578.5|5572.5|5578|5572|5578.5|5572.5|5578|5572|1
1640569960000|2021-12-27 01:52:40|5579|5573|5578.5|5572.5|5579.5|5573.5|5578.5|5572.5|2
1640569970000|2021-12-27 01:52:50|5578|5572|5579|5573|5579|5573|5578|5572|0
1640569980000|2021-12-27 01:53:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640569990000|2021-12-27 01:53:10|5579|5573|5579|5573|5579|5573|5579|5573|0
1640570000000|2021-12-27 01:53:20|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|1
1640570010000|2021-12-27 01:53:30|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640570020000|2021-12-27 01:53:40|5579|5573|5578.5|5572.5|5579|5573|5578.5|5572.5|0
1640570030000|2021-12-27 01:53:50|5579|5573|5578.5|5572.5|5579.5|5573.5|5578.5|5572.5|1
1640570040000|2021-12-27 01:54:00|5579|5573|5579.5|5573.5|5579.5|5573.5|5578.5|5572.5|0
1640570090000|2021-12-27 01:54:50|5579|5573|5579|5573|5579|5573|5579|5573|0
1640570100000|2021-12-27 01:55:00|5578.5|5572.5|5577.5|5571.5|5578.5|5572.5|5577.5|5571.5|2
1640570120000|2021-12-27 01:55:20|5576|5570|5576|5570|5576|5570|5576|5570|1
1640570160000|2021-12-27 01:56:00|5575.5|5569.5|5575|5569|5575.5|5569.5|5575|5569|1
1640570210000|2021-12-27 01:56:50|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575|5569|1
1640570220000|2021-12-27 01:57:00|5575|5569|5575|5569|5575|5569|5575|5569|0
1640570230000|2021-12-27 01:57:10|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574|5568|0
1640570240000|2021-12-27 01:57:20|5574|5568|5574|5568|5574|5568|5574|5568|0
1640570260000|2021-12-27 01:57:40|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574|5568|0
1640570270000|2021-12-27 01:57:50|5574|5568|5574|5568|5574|5568|5574|5568|1
1640570280000|2021-12-27 01:58:00|5574.5|5568.5|5572.5|5566.5|5574.5|5568.5|5572|5566|7
1640570290000|2021-12-27 01:58:10|5572|5566|5571|5565|5572|5566|5571|5565|6
1640570320000|2021-12-27 01:58:40|||||||||2
1640570330000|2021-12-27 01:58:50|5571.5|5565.5|5572.5|5566.5|5572.5|5566.5|5571.5|5565.5|1
1640570350000|2021-12-27 01:59:10|5571|5565|5571.5|5565.5|5571.5|5565.5|5571|5565|1
1640570360000|2021-12-27 01:59:20|5571|5565|5571.5|5565.5|5571.5|5565.5|5570|5564|1
1640570370000|2021-12-27 01:59:30|5571|5565|5570|5564|5571.5|5565.5|5570|5564|0
1640570380000|2021-12-27 01:59:40|5570.5|5564.5|5570|5564|5570.5|5564.5|5570|5564|0
1640570390000|2021-12-27 01:59:50|5570.5|5564.5|5571|5565|5571|5565|5570.5|5564.5|0
1640570400000|2021-12-27 02:00:00|5570.5|5564.5|5568.5|5562.5|5570.5|5564.5|5568.5|5562.5|1
1640570410000|2021-12-27 02:00:10|5569.5|5563.5|5569.5|5563.5|5570|5564|5569|5563|1
1640570420000|2021-12-27 02:00:20|5570|5564|5570|5564|5570|5564|5569.5|5563.5|0
1640570450000|2021-12-27 02:00:50|5569.5|5563.5|5570|5564|5570|5564|5569.5|5563.5|0
1640570460000|2021-12-27 02:01:00|5569.5|5563.5|5570|5564|5570|5564|5569.5|5563.5|0
1640570470000|2021-12-27 02:01:10|5570.5|5564.5|5571|5565|5571|5565|5570.5|5564.5|1
1640570480000|2021-12-27 02:01:20|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|0
1640570490000|2021-12-27 02:01:30|5570|5564|5570|5564|5570|5564|5570|5564|0
1640570500000|2021-12-27 02:01:40|5572|5566|5572|5566|5572|5566|5572|5566|3
1640570510000|2021-12-27 02:01:50|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|0
1640570530000|2021-12-27 02:02:10|5572|5566|5572|5566|5572|5566|5572|5566|0
1640570550000|2021-12-27 02:02:30|5570.5|5564.5|5571.5|5565.5|5571.5|5565.5|5570.5|5564.5|1
1640570570000|2021-12-27 02:02:50|||||||||1
1640570580000|2021-12-27 02:03:00|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570|5564|0
1640570590000|2021-12-27 02:03:10|5570|5564|5570|5564|5570|5564|5570|5564|0
1640570610000|2021-12-27 02:03:30|5571|5565|5571|5565|5571|5565|5571|5565|1
1640570620000|2021-12-27 02:03:40|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571|5565|1
1640570640000|2021-12-27 02:04:00|5572|5566|5570|5564|5572|5566|5570|5564|1
1640570650000|2021-12-27 02:04:10|5569|5563|5569|5563|5569|5563|5569|5563|0
1640570680000|2021-12-27 02:04:40|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|0
1640570690000|2021-12-27 02:04:50|||||||||1
1640570700000|2021-12-27 02:05:00|5569|5563|5570|5564|5570|5564|5569|5563|2
1640570760000|2021-12-27 02:06:00|5569.5|5563.5|5570|5564|5570|5564|5569.5|5563.5|1
1640570770000|2021-12-27 02:06:10|5570.5|5564.5|5572.5|5566.5|5572.5|5566.5|5570.5|5564.5|2
1640570810000|2021-12-27 02:06:50|5573|5567|5573.5|5567.5|5573.5|5567.5|5573|5567|0
1640570820000|2021-12-27 02:07:00|5573|5567|5572|5566|5573|5567|5572|5566|9
1640570830000|2021-12-27 02:07:10|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|1
1640570840000|2021-12-27 02:07:20|5570|5564|5569.5|5563.5|5570|5564|5569|5563|1
1640570850000|2021-12-27 02:07:30|5569|5563|5569|5563|5569.5|5563.5|5569|5563|0
1640570860000|2021-12-27 02:07:40|5569.5|5563.5|5569.5|5563.5|5569.5|5563.5|5569|5563|0
1640570870000|2021-12-27 02:07:50|5569|5563|5569.5|5563.5|5569.5|5563.5|5569|5563|0
1640570880000|2021-12-27 02:08:00|5570|5564|5569.5|5563.5|5570|5564|5569.5|5563.5|1
1640570890000|2021-12-27 02:08:10|5570|5564|5571.5|5565.5|5571.5|5565.5|5570|5564|1
1640570910000|2021-12-27 02:08:30|5571|5565|5571|5565|5571|5565|5571|5565|0
1640570940000|2021-12-27 02:09:00|5572|5566|5571.5|5565.5|5572|5566|5571.5|5565.5|4
1640570950000|2021-12-27 02:09:10|5572|5566|5572.5|5566.5|5572.5|5566.5|5571.5|5565.5|0
1640570960000|2021-12-27 02:09:20|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1640570970000|2021-12-27 02:09:30|5574|5568|5574|5568|5574|5568|5574|5568|0
1640570990000|2021-12-27 02:09:50|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1640571000000|2021-12-27 02:10:00|5574|5568|5574|5568|5574|5568|5574|5568|0
1640571010000|2021-12-27 02:10:10|5573.5|5567.5|5570.5|5564.5|5573.5|5567.5|5570.5|5564.5|2
1640571020000|2021-12-27 02:10:20|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|1
1640571030000|2021-12-27 02:10:30|5572|5566|5572|5566|5572|5566|5572|5566|0
1640571040000|2021-12-27 02:10:40|5572.5|5566.5|5572.5|5566.5|5573|5567|5572.5|5566.5|0
1640571060000|2021-12-27 02:11:00|5573|5567|5572.5|5566.5|5573|5567|5572.5|5566.5|0
1640571070000|2021-12-27 02:11:10|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|0
1640571110000|2021-12-27 02:11:50|5571|5565|5572.5|5566.5|5572.5|5566.5|5571|5565|3
1640571120000|2021-12-27 02:12:00|5572|5566|5571|5565|5572|5566|5571|5565|0
1640571150000|2021-12-27 02:12:30|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|5570.5|5564.5|1
1640571160000|2021-12-27 02:12:40|5571|5565|5571|5565|5571|5565|5570.5|5564.5|0
1640571170000|2021-12-27 02:12:50|5571.5|5565.5|5573|5567|5573|5567|5571.5|5565.5|1
1640571180000|2021-12-27 02:13:00|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|0
1640571190000|2021-12-27 02:13:10|5572|5566|5572.5|5566.5|5572.5|5566.5|5571.5|5565.5|1
1640571200000|2021-12-27 02:13:20|||||||||1
1640571270000|2021-12-27 02:14:30|5573|5567|5573|5567|5573|5567|5573|5567|0
1640571290000|2021-12-27 02:14:50|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|1
1640571310000|2021-12-27 02:15:10|5573|5567|5573|5567|5573|5567|5573|5567|1
1640571340000|2021-12-27 02:15:40|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|1
1640571350000|2021-12-27 02:15:50|5573|5567|5573|5567|5573|5567|5573|5567|1
1640571410000|2021-12-27 02:16:50|5574|5568|5574|5568|5574|5568|5574|5568|1
1640571430000|2021-12-27 02:17:10|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1640571440000|2021-12-27 02:17:20|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|1
1640571480000|2021-12-27 02:18:00|5575|5569|5574.5|5568.5|5575|5569|5574.5|5568.5|2
1640571530000|2021-12-27 02:18:50|5574|5568|5575.5|5569.5|5575.5|5569.5|5574|5568|3
1640571540000|2021-12-27 02:19:00|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|1
1640571690000|2021-12-27 02:21:30|5577|5571|5576.5|5570.5|5577|5571|5576.5|5570.5|2
1640571700000|2021-12-27 02:21:40|5576|5570|5576|5570|5576|5570|5576|5570|0
1640571710000|2021-12-27 02:21:50|5576.5|5570.5|5576.5|5570.5|5577|5571|5576|5570|2
1640571730000|2021-12-27 02:22:10|5576|5570|5576|5570|5576|5570|5576|5570|1
1640571750000|2021-12-27 02:22:30|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5573.5|5567.5|2
1640571810000|2021-12-27 02:23:30|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|1
1640571870000|2021-12-27 02:24:30|5574|5568|5574.5|5568.5|5574.5|5568.5|5573.5|5567.5|1
1640571890000|2021-12-27 02:24:50|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|1
1640571910000|2021-12-27 02:25:10|5574.5|5568.5|5575.5|5569.5|5575.5|5569.5|5574.5|5568.5|15
1640571930000|2021-12-27 02:25:30|5576|5570|5576|5570|5576|5570|5576|5570|0
1640571960000|2021-12-27 02:26:00|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1640572000000|2021-12-27 02:26:40|5575|5569|5573.5|5567.5|5575|5569|5573.5|5567.5|3
1640572010000|2021-12-27 02:26:50|||||||||1
1640572040000|2021-12-27 02:27:20|5575|5569|5575|5569|5575|5569|5575|5569|1
1640572070000|2021-12-27 02:27:50|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|0
1640572080000|2021-12-27 02:28:00|5574|5568|5574.5|5568.5|5574.5|5568.5|5574|5568|1
1640572130000|2021-12-27 02:28:50|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|5575.5|5569.5|1
1640572140000|2021-12-27 02:29:00|5575|5569|5575|5569|5575|5569|5575|5569|1
1640572190000|2021-12-27 02:29:50|5574|5568|5573.5|5567.5|5574|5568|5573.5|5567.5|0
1640572200000|2021-12-27 02:30:00|5574|5568|5573.5|5567.5|5574|5568|5573.5|5567.5|1
1640572210000|2021-12-27 02:30:10|5572.5|5566.5|5575|5569|5575|5569|5572.5|5566.5|2
1640572220000|2021-12-27 02:30:20|5576.5|5570.5|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|1
1640572240000|2021-12-27 02:30:40|5576|5570|5575.5|5569.5|5576.5|5570.5|5575.5|5569.5|0
1640572250000|2021-12-27 02:30:50|||||||||1
1640572260000|2021-12-27 02:31:00|5576.5|5570.5|5579.5|5573.5|5579.5|5573.5|5576.5|5570.5|3
1640572270000|2021-12-27 02:31:10|5580.5|5574.5|5581.5|5575.5|5581.5|5575.5|5580.5|5574.5|1
1640572280000|2021-12-27 02:31:20|5582.5|5576.5|5582|5576|5582.5|5576.5|5582|5576|0
1640572290000|2021-12-27 02:31:30|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640572300000|2021-12-27 02:31:40|5584.5|5578.5|5585.5|5579.5|5585.5|5579.5|5584.5|5578.5|1
1640572310000|2021-12-27 02:31:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|2
1640572320000|2021-12-27 02:32:00|5584|5578|5584|5578|5584|5578|5584|5578|1
1640572330000|2021-12-27 02:32:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640572340000|2021-12-27 02:32:20|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|1
1640572360000|2021-12-27 02:32:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640572370000|2021-12-27 02:32:50|5584.5|5578.5|5587|5581|5587|5581|5584.5|5578.5|2
1640572380000|2021-12-27 02:33:00|5585|5579|5584|5578|5585|5579|5584|5578|2
1640572390000|2021-12-27 02:33:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640572430000|2021-12-27 02:33:50|5584|5578|5587|5581|5588|5582|5584|5578|11
1640572440000|2021-12-27 02:34:00|5587.5|5581.5|5587|5581|5587.5|5581.5|5587|5581|1
1640572450000|2021-12-27 02:34:10|5587.5|5581.5|5588.5|5582.5|5588.5|5582.5|5587.5|5581.5|3
1640572470000|2021-12-27 02:34:30|5588|5582|5587.5|5581.5|5588|5582|5587.5|5581.5|5
1640572480000|2021-12-27 02:34:40|5588|5582|5588|5582|5588|5582|5587.5|5581.5|6
1640572490000|2021-12-27 02:34:50|5588.5|5582.5|5589.5|5583.5|5589.5|5583.5|5588.5|5582.5|0
1640572500000|2021-12-27 02:35:00|5589|5583|5589|5583|5589|5583|5589|5583|0
1640572510000|2021-12-27 02:35:10|5588|5582|5588.5|5582.5|5588.5|5582.5|5588|5582|1
1640572520000|2021-12-27 02:35:20|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|0
1640572530000|2021-12-27 02:35:30|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640572540000|2021-12-27 02:35:40|5589|5583|5587|5581|5589.1|5583.1|5587|5581|2
1640572560000|2021-12-27 02:36:00|5587.5|5581.5|5587.5|5581.5|5588|5582|5587.5|5581.5|0
1640572570000|2021-12-27 02:36:10|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640572580000|2021-12-27 02:36:20|5587|5581|5587|5581|5587|5581|5587|5581|1
1640572600000|2021-12-27 02:36:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640572610000|2021-12-27 02:36:50|5585|5579|5582|5576|5585|5579|5582|5576|1
1640572620000|2021-12-27 02:37:00|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|0
1640572630000|2021-12-27 02:37:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640572660000|2021-12-27 02:37:40|5586|5580|5586.5|5580.5|5586.5|5580.5|5586|5580|0
1640572680000|2021-12-27 02:38:00|5585.5|5579.5|5584.5|5578.5|5585.5|5579.5|5584.5|5578.5|1
1640572720000|2021-12-27 02:38:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640572730000|2021-12-27 02:38:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584|5578|1
1640572740000|2021-12-27 02:39:00|5584.6|5578.6|5584.5|5578.5|5585.5|5579.5|5584.5|5578.5|1
1640572750000|2021-12-27 02:39:10|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|0
1640572790000|2021-12-27 02:39:50|5584|5578|5584|5578|5584|5578|5584|5578|10
1640572830000|2021-12-27 02:40:30|5586.4|5580.4|5587|5581|5587|5581|5586.4|5580.4|5
1640572890000|2021-12-27 02:41:30|5586.5|5580.5|5584.5|5578.5|5586.5|5580.5|5584.5|5578.5|2
1640572920000|2021-12-27 02:42:00|5584|5578|5584|5578|5584|5578|5584|5578|1
1640572940000|2021-12-27 02:42:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640572950000|2021-12-27 02:42:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1640572960000|2021-12-27 02:42:40|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640572980000|2021-12-27 02:43:00|5584|5578|5583|5577|5584|5578|5583|5577|1
1640573040000|2021-12-27 02:44:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640573050000|2021-12-27 02:44:10|5584.5|5578.5|5585.5|5579.5|5586|5580|5584.5|5578.5|2
1640573080000|2021-12-27 02:44:40|5585|5579|5583|5577|5585|5579|5583|5577|1
1640573100000|2021-12-27 02:45:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640573130000|2021-12-27 02:45:30|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1640573140000|2021-12-27 02:45:40|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640573160000|2021-12-27 02:46:00|5583|5577|5585|5579|5585|5579|5583|5577|3
1640573170000|2021-12-27 02:46:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640573200000|2021-12-27 02:46:40|||||||||2
1640573210000|2021-12-27 02:46:50|5585|5579|5585|5579|5585|5579|5585|5579|0
1640573230000|2021-12-27 02:47:10|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|0
1640573250000|2021-12-27 02:47:30|||||||||2
1640573260000|2021-12-27 02:47:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640573290000|2021-12-27 02:48:10|5587|5581|5587|5581|5587|5581|5586.5|5580.5|1
1640573310000|2021-12-27 02:48:30|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640573320000|2021-12-27 02:48:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|3
1640573330000|2021-12-27 02:48:50|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|0
1640573340000|2021-12-27 02:49:00|5589|5583|5589|5583|5589|5583|5589|5583|1
1640573370000|2021-12-27 02:49:30|5588.5|5582.5|5587.5|5581.5|5588.5|5582.5|5587.5|5581.5|1
1640573400000|2021-12-27 02:50:00|||||||||1
1640573420000|2021-12-27 02:50:20|5587|5581|5587|5581|5587|5581|5587|5581|0
1640573440000|2021-12-27 02:50:40|||||||||1
1640573450000|2021-12-27 02:50:50|||||||||1
1640573460000|2021-12-27 02:51:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1640573480000|2021-12-27 02:51:20|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|6
1640573490000|2021-12-27 02:51:30|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|0
1640573500000|2021-12-27 02:51:40|5589|5583|5589.5|5583.5|5589.5|5583.5|5589|5583|2
1640573510000|2021-12-27 02:51:50|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|6
1640573520000|2021-12-27 02:52:00|5589.5|5583.5|5591.5|5585.5|5591.5|5585.5|5589.5|5583.5|1
1640573530000|2021-12-27 02:52:10|5589|5583|5591.5|5585.5|5591.5|5585.5|5589|5583|9
1640573540000|2021-12-27 02:52:20|5592|5586|5592|5586|5592|5586|5592|5586|1
1640573550000|2021-12-27 02:52:30|5593.5|5587.5|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|3
1640573560000|2021-12-27 02:52:40|5593.5|5587.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|1
1640573570000|2021-12-27 02:52:50|5594.6|5588.6|5596.5|5590.5|5596.5|5590.5|5594.6|5588.6|2
1640573580000|2021-12-27 02:53:00|5597|5591|5597.5|5591.5|5597.5|5591.5|5597|5591|4
1640573590000|2021-12-27 02:53:10|5597.6|5591.6|5602|5596|5602|5596|5597.6|5591.6|6
1640573600000|2021-12-27 02:53:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640573620000|2021-12-27 02:53:40|5601|5595|5601|5595|5601|5595|5601|5595|2
1640573630000|2021-12-27 02:53:50|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|3
1640573640000|2021-12-27 02:54:00|5601|5595|5600|5594|5601.5|5595.5|5600|5594|1
1640573650000|2021-12-27 02:54:10|5602|5596|5602|5596|5602|5596|5602|5596|5
1640573660000|2021-12-27 02:54:20|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5
1640573670000|2021-12-27 02:54:30|5600|5594|5597|5591|5600|5594|5597|5591|1
1640573680000|2021-12-27 02:54:40|5598|5592|5598|5592|5598|5592|5598|5592|1
1640573690000|2021-12-27 02:54:50|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640573700000|2021-12-27 02:55:00|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640573720000|2021-12-27 02:55:20|5600|5594|5600.5|5594.5|5600.5|5594.5|5600|5594|5
1640573730000|2021-12-27 02:55:30|5601|5595|5601|5595|5601|5595|5601|5595|0
1640573740000|2021-12-27 02:55:40|5602.5|5596.5|5601|5595|5602.5|5596.5|5601|5595|5
1640573760000|2021-12-27 02:56:00|5600.5|5594.5|5600|5594|5600.5|5594.5|5600|5594|0
1640573770000|2021-12-27 02:56:10|5598.5|5592.5|5599|5593|5599.5|5593.5|5598.5|5592.5|9
1640573780000|2021-12-27 02:56:20|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640573800000|2021-12-27 02:56:40|5600|5594|5599.5|5593.5|5600|5594|5599.5|5593.5|0
1640573810000|2021-12-27 02:56:50|5599|5593|5599|5593|5599|5593|5599|5593|0
1640573820000|2021-12-27 02:57:00|||||||||2
1640573830000|2021-12-27 02:57:10|5597.5|5591.5|5595.5|5589.5|5597.5|5591.5|5595.5|5589.5|1
1640573840000|2021-12-27 02:57:20|5595|5589|5595|5589|5595|5589|5595|5589|0
1640573870000|2021-12-27 02:57:50|||||||||1
1640573890000|2021-12-27 02:58:10|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640573900000|2021-12-27 02:58:20|5596|5590|5596|5590|5596|5590|5596|5590|0
1640573910000|2021-12-27 02:58:30|5595|5589|5595|5589|5595|5589|5595|5589|1
1640573930000|2021-12-27 02:58:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|2
1640573940000|2021-12-27 02:59:00|5594.6|5588.6|5598|5592|5598|5592|5594.6|5588.6|1
1640573960000|2021-12-27 02:59:20|5598.5|5592.5|5599|5593|5599|5593|5598.5|5592.5|0
1640573970000|2021-12-27 02:59:30|5599.5|5593.5|5601|5595|5601|5595|5599.5|5593.5|0
1640573980000|2021-12-27 02:59:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640573990000|2021-12-27 02:59:50|5600|5594|5600|5594|5600|5594|5600|5594|0
1640574000000|2021-12-27 03:00:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|1
1640574020000|2021-12-27 03:00:20|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|0
1640574030000|2021-12-27 03:00:30|5601|5595|5601|5595|5601|5595|5601|5595|1
1640574040000|2021-12-27 03:00:40|5602|5596|5602|5596|5602|5596|5602|5596|1
1640574050000|2021-12-27 03:00:50|5602.5|5596.5|5602|5596|5602.5|5596.5|5602|5596|2
1640574060000|2021-12-27 03:01:00|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|1
1640574070000|2021-12-27 03:01:10|5602|5596|5602|5596|5602|5596|5602|5596|0
1640574080000|2021-12-27 03:01:20|5601.5|5595.5|5601|5595|5601.5|5595.5|5601|5595|0
1640574090000|2021-12-27 03:01:30|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|1
1640574100000|2021-12-27 03:01:40|5599.5|5593.5|5600|5594|5600|5594|5599.5|5593.5|0
1640574110000|2021-12-27 03:01:50|5599.5|5593.5|5599.5|5593.5|5600.5|5594.5|5599.5|5593.5|0
1640574130000|2021-12-27 03:02:10|5600.5|5594.5|5599.5|5593.5|5600.5|5594.5|5599.5|5593.5|1
1640574150000|2021-12-27 03:02:30|5600|5594|5599.5|5593.5|5600|5594|5599.5|5593.5|0
1640574160000|2021-12-27 03:02:40|5600|5594|5599.5|5593.5|5600|5594|5599.5|5593.5|4
1640574180000|2021-12-27 03:03:00|5598.5|5592.5|5600|5594|5600|5594|5598.5|5592.5|1
1640574210000|2021-12-27 03:03:30|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640574250000|2021-12-27 03:04:10|5600|5594|5600|5594|5600|5594|5600|5594|0
1640574280000|2021-12-27 03:04:40|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640574300000|2021-12-27 03:05:00|5598.5|5592.5|5597.5|5591.5|5598.5|5592.5|5597.5|5591.5|0
1640574320000|2021-12-27 03:05:20|5597|5591|5597|5591|5597|5591|5597|5591|0
1640574330000|2021-12-27 03:05:30|5599|5593|5598|5592|5599|5593|5598|5592|1
1640574340000|2021-12-27 03:05:40|5597.5|5591.5|5599|5593|5599|5593|5597.5|5591.5|0
1640574350000|2021-12-27 03:05:50|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640574360000|2021-12-27 03:06:00|5599|5593|5599|5593|5599|5593|5599|5593|0
1640574410000|2021-12-27 03:06:50|5597.5|5591.5|5596.5|5590.5|5597.5|5591.5|5596.5|5590.5|2
1640574420000|2021-12-27 03:07:00|5596|5590|5596|5590|5596|5590|5595.5|5589.5|0
1640574430000|2021-12-27 03:07:10|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640574440000|2021-12-27 03:07:20|5595|5589|5595|5589|5595|5589|5595|5589|0
1640574460000|2021-12-27 03:07:40|5596|5590|5596|5590|5596|5590|5596|5590|1
1640574470000|2021-12-27 03:07:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|0
1640574510000|2021-12-27 03:08:30|5594.5|5588.5|5595|5589|5595|5589|5594.5|5588.5|2
1640574520000|2021-12-27 03:08:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640574530000|2021-12-27 03:08:50|5596|5590|5596|5590|5596|5590|5596|5590|1
1640574540000|2021-12-27 03:09:00|||||||||1
1640574550000|2021-12-27 03:09:10|5596.5|5590.5|5597.5|5591.5|5597.5|5591.5|5596.5|5590.5|1
1640574560000|2021-12-27 03:09:20|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|1
1640574580000|2021-12-27 03:09:40|5599|5593|5599.5|5593.5|5599.5|5593.5|5599|5593|0
1640574600000|2021-12-27 03:10:00|5599|5593|5599|5593|5599|5593|5599|5593|0
1640574630000|2021-12-27 03:10:30|5598|5592|5599|5593|5599|5593|5598|5592|1
1640574640000|2021-12-27 03:10:40|5599.5|5593.5|5600|5594|5600|5594|5599.5|5593.5|1
1640574650000|2021-12-27 03:10:50|5600.5|5594.5|5602|5596|5602|5596|5600.5|5594.5|4
1640574660000|2021-12-27 03:11:00|5601.5|5595.5|5600|5594|5601.5|5595.5|5600|5594|1
1640574670000|2021-12-27 03:11:10|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|2
1640574680000|2021-12-27 03:11:20|5599|5593|5598|5592|5599|5593|5598|5592|0
1640574690000|2021-12-27 03:11:30|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640574700000|2021-12-27 03:11:40|5599|5593|5599|5593|5599|5593|5599|5593|1
1640574710000|2021-12-27 03:11:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640574720000|2021-12-27 03:12:00|||||||||1
1640574730000|2021-12-27 03:12:10|5600|5594|5600|5594|5600|5594|5600|5594|1
1640574750000|2021-12-27 03:12:30|5600.1|5594.1|5600|5594|5600.1|5594.1|5600|5594|1
1640574770000|2021-12-27 03:12:50|5600.5|5594.5|5600|5594|5600.5|5594.5|5600|5594|0
1640574790000|2021-12-27 03:13:10|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640574800000|2021-12-27 03:13:20|5600.5|5594.5|5600|5594|5600.5|5594.5|5600|5594|1
1640574810000|2021-12-27 03:13:30|5600.5|5594.5|5599.5|5593.5|5600.5|5594.5|5599.5|5593.5|2
1640574820000|2021-12-27 03:13:40|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640574830000|2021-12-27 03:13:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640574840000|2021-12-27 03:14:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600|5594|0
1640574850000|2021-12-27 03:14:10|5601.5|5595.5|5598|5592|5601.5|5595.5|5596.5|5590.5|9
1640574870000|2021-12-27 03:14:30|5597.5|5591.5|5598.5|5592.5|5598.5|5592.5|5597.5|5591.5|0
1640574880000|2021-12-27 03:14:40|5598|5592|5596|5590|5598|5592|5596|5590|2
1640574890000|2021-12-27 03:14:50|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1640574920000|2021-12-27 03:15:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640574950000|2021-12-27 03:15:50|5596|5590|5596|5590|5596|5590|5596|5590|0
1640574970000|2021-12-27 03:16:10|5595|5589|5595|5589|5595|5589|5595|5589|0
1640575000000|2021-12-27 03:16:40|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|2
1640575010000|2021-12-27 03:16:50|5594|5588|5593.5|5587.5|5594|5588|5593|5587|2
1640575020000|2021-12-27 03:17:00|5594|5588|5594|5588|5594|5588|5594|5588|0
1640575030000|2021-12-27 03:17:10|5594.5|5588.5|5595.5|5589.5|5595.5|5589.5|5594.5|5588.5|0
1640575040000|2021-12-27 03:17:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640575050000|2021-12-27 03:17:30|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640575060000|2021-12-27 03:17:40|5596|5590|5595.5|5589.5|5596.5|5590.5|5595.5|5589.5|0
1640575080000|2021-12-27 03:18:00|5596|5590|5596|5590|5596.5|5590.5|5595.5|5589.5|0
1640575090000|2021-12-27 03:18:10|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640575120000|2021-12-27 03:18:40|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640575140000|2021-12-27 03:19:00|5596|5590|5595.5|5589.5|5597.5|5591.5|5595.5|5589.5|9
1640575180000|2021-12-27 03:19:40|5595.6|5589.6|5598|5592|5598|5592|5595.6|5589.6|3
1640575200000|2021-12-27 03:20:00|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|1
1640575210000|2021-12-27 03:20:10|5601|5595|5601|5595|5601|5595|5601|5595|1
1640575230000|2021-12-27 03:20:30|5603.5|5597.5|5601|5595|5603.5|5597.5|5601|5595|7
1640575240000|2021-12-27 03:20:40|5600.5|5594.5|5601|5595|5601|5595|5600.5|5594.5|3
1640575250000|2021-12-27 03:20:50|||||||||2
1640575260000|2021-12-27 03:21:00|5601.5|5595.5|5601|5595|5601.5|5595.5|5601|5595|15
1640575270000|2021-12-27 03:21:10|5601.5|5595.5|5602.5|5596.5|5603.5|5597.5|5601.5|5595.5|1
1640575280000|2021-12-27 03:21:20|5601.5|5595.5|5603|5597|5603|5597|5601.5|5595.5|1
1640575290000|2021-12-27 03:21:30|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5
1640575300000|2021-12-27 03:21:40|5605|5599|5605|5599|5605|5599|5605|5599|1
1640575310000|2021-12-27 03:21:50|5605.5|5599.5|5606|5600|5606|5600|5605.5|5599.5|2
1640575320000|2021-12-27 03:22:00|5605.5|5599.5|5605|5599|5605.5|5599.5|5605|5599|5
1640575330000|2021-12-27 03:22:10|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640575340000|2021-12-27 03:22:20|5605|5599|5605|5599|5605|5599|5605|5599|1
1640575350000|2021-12-27 03:22:30|5603.5|5597.5|5601.5|5595.5|5603.5|5597.5|5601.5|5595.5|2
1640575360000|2021-12-27 03:22:40|5601|5595|5603|5597|5603|5597|5601|5595|6
1640575370000|2021-12-27 03:22:50|5603.5|5597.5|5603|5597|5603.5|5597.5|5603|5597|1
1640575380000|2021-12-27 03:23:00|5602.5|5596.5|5600.5|5594.5|5602.5|5596.5|5600.5|5594.5|1
1640575390000|2021-12-27 03:23:10|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|2
1640575420000|2021-12-27 03:23:40|5599|5593|5599|5593|5599|5593|5599|5593|0
1640575430000|2021-12-27 03:23:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640575440000|2021-12-27 03:24:00|5599|5593|5599|5593|5599|5593|5599|5593|0
1640575450000|2021-12-27 03:24:10|5600.5|5594.5|5601|5595|5601|5595|5600.5|5594.5|2
1640575470000|2021-12-27 03:24:30|5599|5593|5599.5|5593.5|5599.5|5593.5|5599|5593|2
1640575480000|2021-12-27 03:24:40|5601|5595|5601|5595|5601|5595|5601|5595|2
1640575500000|2021-12-27 03:25:00|5601.5|5595.5|5600.5|5594.5|5601.5|5595.5|5600.5|5594.5|1
1640575510000|2021-12-27 03:25:10|5601|5595|5601|5595|5601|5595|5601|5595|0
1640575560000|2021-12-27 03:26:00|5604|5598|5604.5|5598.5|5604.5|5598.5|5604|5598|6
1640575580000|2021-12-27 03:26:20|5605|5599|5605|5599|5605|5599|5605|5599|0
1640575600000|2021-12-27 03:26:40|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|1
1640575610000|2021-12-27 03:26:50|5602|5596|5602|5596|5602|5596|5602|5596|4
1640575620000|2021-12-27 03:27:00|5601|5595|5601|5595|5601|5595|5601|5595|1
1640575640000|2021-12-27 03:27:20|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|3
1640575680000|2021-12-27 03:28:00|||||||||1
1640575700000|2021-12-27 03:28:20|5601|5595|5601|5595|5601|5595|5601|5595|2
1640575710000|2021-12-27 03:28:30|5601.5|5595.5|5602|5596|5602.5|5596.5|5601.5|5595.5|5
1640575740000|2021-12-27 03:29:00|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1640575750000|2021-12-27 03:29:10|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|2
1640575760000|2021-12-27 03:29:20|5604|5598|5604|5598|5604|5598|5604|5598|0
1640575770000|2021-12-27 03:29:30|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|4
1640575790000|2021-12-27 03:29:50|5602|5596|5601|5595|5602|5596|5601|5595|2
1640575800000|2021-12-27 03:30:00|5600.5|5594.5|5601|5595|5601|5595|5600.5|5594.5|0
1640575810000|2021-12-27 03:30:10|5601.5|5595.5|5601|5595|5601.5|5595.5|5601|5595|1
1640575820000|2021-12-27 03:30:20|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640575830000|2021-12-27 03:30:30|5600|5594|5600|5594|5600|5594|5600|5594|1
1640575850000|2021-12-27 03:30:50|||||||||1
1640575870000|2021-12-27 03:31:10|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640575900000|2021-12-27 03:31:40|||||||||4
1640575910000|2021-12-27 03:31:50|5598|5592|5597.5|5591.5|5598|5592|5597.5|5591.5|7
1640575950000|2021-12-27 03:32:30|5598|5592|5598|5592|5598|5592|5598|5592|1
1640575960000|2021-12-27 03:32:40|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640576040000|2021-12-27 03:34:00|5598|5592|5598|5592|5598|5592|5597.5|5591.5|2
1640576060000|2021-12-27 03:34:20|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640576090000|2021-12-27 03:34:50|5596.6|5590.6|5595|5589|5596.6|5590.6|5595|5589|0
1640576100000|2021-12-27 03:35:00|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|1
1640576120000|2021-12-27 03:35:20|5596|5590|5596.5|5590.5|5596.5|5590.5|5596|5590|1
1640576170000|2021-12-27 03:36:10|5595.5|5589.5|5594|5588|5595.5|5589.5|5594|5588|3
1640576180000|2021-12-27 03:36:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|1
1640576190000|2021-12-27 03:36:30|5592|5586|5591|5585|5592|5586|5591|5585|0
1640576210000|2021-12-27 03:36:50|5592|5586|5592|5586|5592|5586|5592|5586|1
1640576240000|2021-12-27 03:37:20|||||||||4
1640576260000|2021-12-27 03:37:40|5592.5|5586.5|5592|5586|5592.5|5586.5|5592|5586|1
1640576270000|2021-12-27 03:37:50|5592.5|5586.5|5592|5586|5592.5|5586.5|5592|5586|0
1640576300000|2021-12-27 03:38:20|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|2
1640576340000|2021-12-27 03:39:00|5591|5585|5591|5585|5591|5585|5591|5585|0
1640576350000|2021-12-27 03:39:10|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|1
1640576370000|2021-12-27 03:39:30|5590|5584|5590|5584|5590.5|5584.5|5590|5584|0
1640576380000|2021-12-27 03:39:40|5589.5|5583.5|5590.5|5584.5|5590.5|5584.5|5589.5|5583.5|1
1640576390000|2021-12-27 03:39:50|5591.5|5585.5|5590.5|5584.5|5591.5|5585.5|5590.5|5584.5|5
1640576400000|2021-12-27 03:40:00|5589.5|5583.5|5591.5|5585.5|5591.5|5585.5|5589.5|5583.5|1
1640576440000|2021-12-27 03:40:40|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640576460000|2021-12-27 03:41:00|||||||||1
1640576490000|2021-12-27 03:41:30|5591.5|5585.5|5592|5586|5592|5586|5591.5|5585.5|1
1640576520000|2021-12-27 03:42:00|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640576550000|2021-12-27 03:42:30|5590.5|5584.5|5591.5|5585.5|5591.5|5585.5|5590|5584|1
1640576560000|2021-12-27 03:42:40|5591|5585|5591|5585|5591|5585|5591|5585|0
1640576590000|2021-12-27 03:43:10|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|2
1640576600000|2021-12-27 03:43:20|5589|5583|5589|5583|5589|5583|5589|5583|0
1640576610000|2021-12-27 03:43:30|5591|5585|5590.5|5584.5|5591|5585|5590.5|5584.5|0
1640576670000|2021-12-27 03:44:30|5591|5585|5591|5585|5591|5585|5591|5585|3
1640576680000|2021-12-27 03:44:40|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5
1640576700000|2021-12-27 03:45:00|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640576710000|2021-12-27 03:45:10|||||||||1
1640576750000|2021-12-27 03:45:50|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|1
1640576800000|2021-12-27 03:46:40|5589|5583|5589|5583|5589|5583|5589|5583|2
1640576850000|2021-12-27 03:47:30|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640576860000|2021-12-27 03:47:40|5589|5583|5589|5583|5589|5583|5589|5583|3
1640576870000|2021-12-27 03:47:50|||||||||1
1640576900000|2021-12-27 03:48:20|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|2
1640577050000|2021-12-27 03:50:50|5589|5583|5589|5583|5589|5583|5589|5583|1
1640577100000|2021-12-27 03:51:40|5587.5|5581.5|5587|5581|5587.5|5581.5|5587|5581|3
1640577110000|2021-12-27 03:51:50|5586.5|5580.5|5586|5580|5586.5|5580.5|5586|5580|0
1640577140000|2021-12-27 03:52:20|5585|5579|5585.5|5579.5|5585.5|5579.5|5585|5579|3
1640577160000|2021-12-27 03:52:40|5586|5580|5587|5581|5587|5581|5586|5580|0
1640577170000|2021-12-27 03:52:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640577180000|2021-12-27 03:53:00|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640577200000|2021-12-27 03:53:20|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640577210000|2021-12-27 03:53:30|||||||||1
1640577220000|2021-12-27 03:53:40|5586.5|5580.5|5587.5|5581.5|5587.5|5581.5|5586.5|5580.5|5
1640577280000|2021-12-27 03:54:40|||||||||1
1640577390000|2021-12-27 03:56:30|5587|5581|5587|5581|5587|5581|5587|5581|0
1640577430000|2021-12-27 03:57:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640577440000|2021-12-27 03:57:20|5584.5|5578.5|5586|5580|5586|5580|5584.5|5578.5|1
1640577460000|2021-12-27 03:57:40|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5585.5|5579.5|2
1640577480000|2021-12-27 03:58:00|5588|5582|5587|5581|5588.5|5582.5|5587|5581|1
1640577530000|2021-12-27 03:58:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640577580000|2021-12-27 03:59:40|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640577600000|2021-12-27 04:00:00|5587|5581|5587|5581|5587|5581|5587|5581|0
1640577610000|2021-12-27 04:00:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640577620000|2021-12-27 04:00:20|5587|5581|5587|5581|5587|5581|5587|5581|0
1640577660000|2021-12-27 04:01:00|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640577680000|2021-12-27 04:01:20|5587|5581|5587|5581|5587|5581|5587|5581|0
1640577700000|2021-12-27 04:01:40|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640577710000|2021-12-27 04:01:50|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|1
1640577730000|2021-12-27 04:02:10|5586.5|5580.5|5588.5|5582.5|5588.5|5582.5|5586.5|5580.5|1
1640577770000|2021-12-27 04:02:50|5589.5|5583.5|5588.5|5582.5|5589.5|5583.5|5588.5|5582.5|2
1640577880000|2021-12-27 04:04:40|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640577910000|2021-12-27 04:05:10|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|1
1640577930000|2021-12-27 04:05:30|5587|5581|5587|5581|5587|5581|5587|5581|0
1640577950000|2021-12-27 04:05:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640578010000|2021-12-27 04:06:50|5587|5581|5587|5581|5587|5581|5587|5581|0
1640578030000|2021-12-27 04:07:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640578110000|2021-12-27 04:08:30|5586|5580|5585|5579|5586|5580|5585|5579|1
1640578160000|2021-12-27 04:09:20|5584.5|5578.5|5585|5579|5585|5579|5584.5|5578.5|1
1640578190000|2021-12-27 04:09:50|5583.5|5577.5|5582|5576|5583.5|5577.5|5582|5576|5
1640578200000|2021-12-27 04:10:00|||||||||2
1640578260000|2021-12-27 04:11:00|||||||||1
1640578320000|2021-12-27 04:12:00|5581.5|5575.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|1
1640578340000|2021-12-27 04:12:20|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640578350000|2021-12-27 04:12:30|5580|5574|5580|5574|5580|5574|5580|5574|1
1640578400000|2021-12-27 04:13:20|5579|5573|5579|5573|5579|5573|5579|5573|1
1640578410000|2021-12-27 04:13:30|||||||||2
1640578460000|2021-12-27 04:14:20|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|1
1640578480000|2021-12-27 04:14:40|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640578520000|2021-12-27 04:15:20|||||||||1
1640578590000|2021-12-27 04:16:30|5579|5573|5579|5573|5579|5573|5579|5573|6
1640578630000|2021-12-27 04:17:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640578660000|2021-12-27 04:17:40|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|2
1640578670000|2021-12-27 04:17:50|5578|5572|5578|5572|5578|5572|5578|5572|0
1640578680000|2021-12-27 04:18:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1640578690000|2021-12-27 04:18:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|1
1640578700000|2021-12-27 04:18:20|5579|5573|5578.5|5572.5|5579|5573|5578.5|5572.5|0
1640578740000|2021-12-27 04:19:00|5579|5573|5578.5|5572.5|5579|5573|5578.5|5572.5|1
1640578750000|2021-12-27 04:19:10|5579|5573|5579|5573|5579|5573|5579|5573|0
1640578770000|2021-12-27 04:19:30|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|1
1640578810000|2021-12-27 04:20:10|5579.5|5573.5|5580.5|5574.5|5580.5|5574.5|5579.5|5573.5|1
1640578830000|2021-12-27 04:20:30|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640578850000|2021-12-27 04:20:50|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640578860000|2021-12-27 04:21:00|5581|5575|5582|5576|5582|5576|5581|5575|0
1640578870000|2021-12-27 04:21:10|5582.5|5576.5|5582|5576|5582.5|5576.5|5582|5576|1
1640578920000|2021-12-27 04:22:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640578940000|2021-12-27 04:22:20|5582|5576|5582|5576|5582|5576|5582|5576|0
1640578950000|2021-12-27 04:22:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640579010000|2021-12-27 04:23:30|5582|5576|5582|5576|5582|5576|5582|5576|1
1640579050000|2021-12-27 04:24:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640579060000|2021-12-27 04:24:20|||||||||6
1640579080000|2021-12-27 04:24:40|5582.5|5576.5|5580.5|5574.5|5582.5|5576.5|5580.5|5574.5|1
1640579100000|2021-12-27 04:25:00|5580|5574|5580|5574|5580|5574|5580|5574|0
1640579110000|2021-12-27 04:25:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|2
1640579120000|2021-12-27 04:25:20|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|0
1640579130000|2021-12-27 04:25:30|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640579140000|2021-12-27 04:25:40|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640579160000|2021-12-27 04:26:00|5579.5|5573.5|5578.5|5572.5|5579.5|5573.5|5578.5|5572.5|3
1640579170000|2021-12-27 04:26:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640579220000|2021-12-27 04:27:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|1
1640579280000|2021-12-27 04:28:00|5579|5573|5578.5|5572.5|5579|5573|5578.5|5572.5|0
1640579300000|2021-12-27 04:28:20|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1640579340000|2021-12-27 04:29:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640579400000|2021-12-27 04:30:00|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640579450000|2021-12-27 04:30:50|5579|5573|5579|5573|5579|5573|5579|5573|0
1640579470000|2021-12-27 04:31:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640579510000|2021-12-27 04:31:50|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|1
1640579530000|2021-12-27 04:32:10|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|2
1640579560000|2021-12-27 04:32:40|5580|5574|5580|5574|5580|5574|5580|5574|0
1640579590000|2021-12-27 04:33:10|||||||||1
1640579600000|2021-12-27 04:33:20|5578|5572|5580|5574|5580|5574|5577.5|5571.5|4
1640579620000|2021-12-27 04:33:40|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640579640000|2021-12-27 04:34:00|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|3
1640579650000|2021-12-27 04:34:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640579670000|2021-12-27 04:34:30|5579|5573|5580|5574|5580|5574|5579|5573|0
1640579770000|2021-12-27 04:36:10|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640579820000|2021-12-27 04:37:00|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|1
1640579860000|2021-12-27 04:37:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640579920000|2021-12-27 04:38:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640579940000|2021-12-27 04:39:00|5582|5576|5582|5576|5582|5576|5582|5576|1
1640580100000|2021-12-27 04:41:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640580250000|2021-12-27 04:44:10|5584|5578|5584|5578|5584.5|5578.5|5584|5578|2
1640580310000|2021-12-27 04:45:10|5585|5579|5584|5578|5585|5579|5584|5578|0
1640580320000|2021-12-27 04:45:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640580330000|2021-12-27 04:45:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1640580360000|2021-12-27 04:46:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1640580390000|2021-12-27 04:46:30|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1640580400000|2021-12-27 04:46:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640580420000|2021-12-27 04:47:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640580540000|2021-12-27 04:49:00|5585|5579|5585|5579|5585|5579|5585|5579|0
1640580590000|2021-12-27 04:49:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640580640000|2021-12-27 04:50:40|5585|5579|5585|5579|5585|5579|5585|5579|0
1640580780000|2021-12-27 04:53:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640580820000|2021-12-27 04:53:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640580890000|2021-12-27 04:54:50|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|1
1640580950000|2021-12-27 04:55:50|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|1
1640580970000|2021-12-27 04:56:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640581070000|2021-12-27 04:57:50|5583|5577|5583|5577|5583|5577|5583|5577|0
1640581080000|2021-12-27 04:58:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640581100000|2021-12-27 04:58:20|5582|5576|5583.5|5577.5|5583.5|5577.5|5582|5576|1
1640581190000|2021-12-27 04:59:50|||||||||1
1640581270000|2021-12-27 05:01:10|5583|5577|5583|5577|5583|5577|5583|5577|0
1640581320000|2021-12-27 05:02:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640581390000|2021-12-27 05:03:10|5582|5576|5583.5|5577.5|5583.5|5577.5|5582|5576|0
1640581590000|2021-12-27 05:06:30|5583.6|5577.6|5590.5|5584.5|5590.5|5584.5|5583.6|5577.6|1
1640581600000|2021-12-27 05:06:40|5591|5585|5592.5|5586.5|5592.5|5586.5|5591|5585|0
1640581640000|2021-12-27 05:07:20|5593|5587|5593|5587|5593|5587|5593|5587|0
1640581680000|2021-12-27 05:08:00|5592.5|5586.5|5592|5586|5592.5|5586.5|5592|5586|1
1640581760000|2021-12-27 05:09:20|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|1
1640581780000|2021-12-27 05:09:40|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|2
1640581810000|2021-12-27 05:10:10|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640581960000|2021-12-27 05:12:40|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1640581990000|2021-12-27 05:13:10|5593|5587|5593|5587|5593|5587|5593|5587|1
1640582010000|2021-12-27 05:13:30|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|3
1640582020000|2021-12-27 05:13:40|5594|5588|5594|5588|5594|5588|5594|5588|0
1640582040000|2021-12-27 05:14:00|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|0
1640582050000|2021-12-27 05:14:10|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|2
1640582060000|2021-12-27 05:14:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1640582100000|2021-12-27 05:15:00|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640582160000|2021-12-27 05:16:00|||||||||1
1640582200000|2021-12-27 05:16:40|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640582270000|2021-12-27 05:17:50|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640582300000|2021-12-27 05:18:20|5594|5588|5593.5|5587.5|5594|5588|5593.5|5587.5|1
1640582310000|2021-12-27 05:18:30|5592.5|5586.5|5593|5587|5593|5587|5592.5|5586.5|0
1640582330000|2021-12-27 05:18:50|5592.5|5586.5|5592|5586|5592.5|5586.5|5592|5586|0
1640582360000|2021-12-27 05:19:20|5594|5588|5592.5|5586.5|5594.5|5588.5|5592|5586|5
1640582410000|2021-12-27 05:20:10|5593.5|5587.5|5594|5588|5594|5588|5593.5|5587.5|5
1640582420000|2021-12-27 05:20:20|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640582440000|2021-12-27 05:20:40|5594|5588|5594|5588|5594|5588|5594|5588|0
1640582500000|2021-12-27 05:21:40|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|0
1640582540000|2021-12-27 05:22:20|5594.5|5588.5|5595|5589|5595.5|5589.5|5594.5|5588.5|1
1640582550000|2021-12-27 05:22:30|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640582560000|2021-12-27 05:22:40|5595|5589|5594|5588|5595|5589|5594|5588|1
1640582580000|2021-12-27 05:23:00|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594|5588|0
1640582680000|2021-12-27 05:24:40|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640582690000|2021-12-27 05:24:50|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|0
1640582700000|2021-12-27 05:25:00|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640582710000|2021-12-27 05:25:10|5593.5|5587.5|5593.5|5587.5|5594|5588|5593.5|5587.5|3
1640582720000|2021-12-27 05:25:20|5593|5587|5593|5587|5593|5587|5593|5587|0
1640582800000|2021-12-27 05:26:40|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|1
1640582900000|2021-12-27 05:28:20|5595|5589|5595|5589|5595|5589|5595|5589|0
1640582920000|2021-12-27 05:28:40|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|1
1640582930000|2021-12-27 05:28:50|||||||||1
1640582950000|2021-12-27 05:29:10|5596.5|5590.5|5597|5591|5597|5591|5596.5|5590.5|2
1640582960000|2021-12-27 05:29:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640582970000|2021-12-27 05:29:30|||||||||1
1640583000000|2021-12-27 05:30:00|5596|5590|5595|5589|5596|5590|5593.5|5587.5|11
1640583010000|2021-12-27 05:30:10|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|0
1640583020000|2021-12-27 05:30:20|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595|5589|1
1640583030000|2021-12-27 05:30:30|5594.5|5588.5|5595|5589|5595|5589|5594.5|5588.5|1
1640583050000|2021-12-27 05:30:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|1
1640583060000|2021-12-27 05:31:00|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|3
1640583070000|2021-12-27 05:31:10|5594.5|5588.5|5595|5589|5595.5|5589.5|5594.5|5588.5|0
1640583080000|2021-12-27 05:31:20|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640583090000|2021-12-27 05:31:30|5596|5590|5596.5|5590.5|5597|5591|5596|5590|0
1640583100000|2021-12-27 05:31:40|5598.5|5592.5|5599|5593|5599|5593|5598|5592|4
1640583110000|2021-12-27 05:31:50|5598.5|5592.5|5598|5592|5598.5|5592.5|5598|5592|0
1640583120000|2021-12-27 05:32:00|5598.5|5592.5|5599|5593|5599|5593|5598.5|5592.5|0
1640583130000|2021-12-27 05:32:10|5599.1|5593.1|5601|5595|5601.5|5595.5|5599.1|5593.1|4
1640583140000|2021-12-27 05:32:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640583150000|2021-12-27 05:32:30|5601|5595|5601|5595|5601|5595|5601|5595|0
1640583170000|2021-12-27 05:32:50|5600.5|5594.5|5601.5|5595.5|5601.5|5595.5|5600|5594|0
1640583180000|2021-12-27 05:33:00|5601|5595|5601|5595|5601|5595|5601|5595|0
1640583200000|2021-12-27 05:33:20|5600.5|5594.5|5600|5594|5600.5|5594.5|5599.5|5593.5|1
1640583220000|2021-12-27 05:33:40|5601|5595|5600.5|5594.5|5601|5595|5600.5|5594.5|9
1640583230000|2021-12-27 05:33:50|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640583240000|2021-12-27 05:34:00|||||||||1
1640583260000|2021-12-27 05:34:20|5601|5595|5601|5595|5601|5595|5600.5|5594.5|0
1640583270000|2021-12-27 05:34:30|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640583280000|2021-12-27 05:34:40|5601|5595|5601|5595|5601|5595|5601|5595|0
1640583300000|2021-12-27 05:35:00|5601.5|5595.5|5600.5|5594.5|5601.5|5595.5|5600.5|5594.5|1
1640583330000|2021-12-27 05:35:30|5599|5593|5599|5593|5599|5593|5599|5593|1
1640583340000|2021-12-27 05:35:40|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640583350000|2021-12-27 05:35:50|5597.5|5591.5|5599|5593|5599|5593|5597.5|5591.5|1
1640583360000|2021-12-27 05:36:00|5598.5|5592.5|5599.5|5593.5|5600|5594|5598.5|5592.5|2
1640583370000|2021-12-27 05:36:10|5600|5594|5601.5|5595.5|5601.5|5595.5|5600|5594|1
1640583380000|2021-12-27 05:36:20|5602.5|5596.5|5601|5595|5602.5|5596.5|5601|5595|1
1640583390000|2021-12-27 05:36:30|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640583410000|2021-12-27 05:36:50|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|0
1640583420000|2021-12-27 05:37:00|5601|5595|5601|5595|5601|5595|5601|5595|0
1640583430000|2021-12-27 05:37:10|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640583440000|2021-12-27 05:37:20|5602|5596|5602|5596|5602|5596|5602|5596|0
1640583450000|2021-12-27 05:37:30|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|1
1640583460000|2021-12-27 05:37:40|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|2
1640583600000|2021-12-27 05:40:00|5602|5596|5601.5|5595.5|5602|5596|5601.5|5595.5|1
1640583630000|2021-12-27 05:40:30|5600|5594|5600.5|5594.5|5601|5595|5600|5594|0
1640583690000|2021-12-27 05:41:30|5599|5593|5599|5593|5599|5593|5599|5593|0
1640583710000|2021-12-27 05:41:50|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640583730000|2021-12-27 05:42:10|5598|5592|5598.5|5592.5|5598.5|5592.5|5598|5592|0
1640583740000|2021-12-27 05:42:20|5599|5593|5599|5593|5599|5593|5599|5593|0
1640583750000|2021-12-27 05:42:30|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640583760000|2021-12-27 05:42:40|5597.5|5591.5|5598.5|5592.5|5598.5|5592.5|5597.5|5591.5|1
1640583810000|2021-12-27 05:43:30|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640583820000|2021-12-27 05:43:40|5597|5591|5597.5|5591.5|5597.5|5591.5|5597|5591|0
1640583830000|2021-12-27 05:43:50|5598|5592|5598.5|5592.5|5598.5|5592.5|5598|5592|0
1640583840000|2021-12-27 05:44:00|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640583850000|2021-12-27 05:44:10|5598|5592|5598.5|5592.5|5599|5593|5598|5592|0
1640583860000|2021-12-27 05:44:20|5599|5593|5599|5593|5599|5593|5599|5593|0
1640583870000|2021-12-27 05:44:30|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640583890000|2021-12-27 05:44:50|5598|5592|5598|5592|5598|5592|5598|5592|0
1640583900000|2021-12-27 05:45:00|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|2
1640583940000|2021-12-27 05:45:40|5600|5594|5600|5594|5600|5594|5600|5594|2
1640583960000|2021-12-27 05:46:00|5600.1|5594.1|5603.5|5597.5|5603.5|5597.5|5600.1|5594.1|2
1640584000000|2021-12-27 05:46:40|5602.5|5596.5|5603|5597|5603|5597|5602.5|5596.5|3
1640584010000|2021-12-27 05:46:50|5603.5|5597.5|5604|5598|5604|5598|5603.5|5597.5|1
1640584020000|2021-12-27 05:47:00|5606|5600|5606|5600|5606|5600|5606|5600|1
1640584030000|2021-12-27 05:47:10|||||||||2
1640584040000|2021-12-27 05:47:20|||||||||1
1640584060000|2021-12-27 05:47:40|5606.5|5600.5|5607|5601|5607|5601|5606.5|5600.5|10
1640584070000|2021-12-27 05:47:50|5607.5|5601.5|5606.5|5600.5|5607.5|5601.5|5606.5|5600.5|1
1640584080000|2021-12-27 05:48:00|5605|5599|5605|5599|5605|5599|5605|5599|0
1640584090000|2021-12-27 05:48:10|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1640584100000|2021-12-27 05:48:20|||||||||1
1640584140000|2021-12-27 05:49:00|5605|5599|5605|5599|5605|5599|5605|5599|0
1640584160000|2021-12-27 05:49:20|5604.5|5598.5|5605.5|5599.5|5605.5|5599.5|5604.5|5598.5|2
1640584170000|2021-12-27 05:49:30|5606|5600|5606|5600|5606|5600|5606|5600|0
1640584190000|2021-12-27 05:49:50|5606.5|5600.5|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|1
1640584200000|2021-12-27 05:50:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|4
1640584210000|2021-12-27 05:50:10|5604|5598|5604|5598|5604|5598|5604|5598|0
1640584220000|2021-12-27 05:50:20|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1640584230000|2021-12-27 05:50:30|5604|5598|5605|5599|5605|5599|5604|5598|0
1640584240000|2021-12-27 05:50:40|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1640584290000|2021-12-27 05:51:30|5603|5597|5603|5597|5603|5597|5603|5597|0
1640584330000|2021-12-27 05:52:10|5600|5594|5601|5595|5601|5595|5600|5594|6
1640584340000|2021-12-27 05:52:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640584360000|2021-12-27 05:52:40|5602|5596|5602.5|5596.5|5602.5|5596.5|5602|5596|1
1640584370000|2021-12-27 05:52:50|5600|5594|5600|5594|5600|5594|5600|5594|1
1640584410000|2021-12-27 05:53:30|5598.5|5592.5|5598.5|5592.5|5599|5593|5598.5|5592.5|0
1640584450000|2021-12-27 05:54:10|5598.6|5592.6|5600.5|5594.5|5600.5|5594.5|5598.6|5592.6|1
1640584470000|2021-12-27 05:54:30|5601|5595|5602.5|5596.5|5602.5|5596.5|5601|5595|2
1640584490000|2021-12-27 05:54:50|5605|5599|5604|5598|5605|5599|5604|5598|5
1640584500000|2021-12-27 05:55:00|||||||||1
1640584510000|2021-12-27 05:55:10|5604.5|5598.5|5605|5599|5605|5599|5604.5|5598.5|0
1640584580000|2021-12-27 05:56:20|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|9
1640584610000|2021-12-27 05:56:50|5605|5599|5605|5599|5605|5599|5605|5599|2
1640584620000|2021-12-27 05:57:00|5603|5597|5602|5596|5603|5597|5602|5596|0
1640584630000|2021-12-27 05:57:10|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640584640000|2021-12-27 05:57:20|5602|5596|5602.5|5596.5|5602.5|5596.5|5602|5596|1
1640584650000|2021-12-27 05:57:30|5602.6|5596.6|5603.5|5597.5|5604|5598|5602.6|5596.6|1
1640584670000|2021-12-27 05:57:50|5603|5597|5603|5597|5603|5597|5603|5597|0
1640584690000|2021-12-27 05:58:10|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1640584710000|2021-12-27 05:58:30|5602|5596|5601.5|5595.5|5602|5596|5601|5595|0
1640584740000|2021-12-27 05:59:00|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602|5596|0
1640584750000|2021-12-27 05:59:10|5602|5596|5601.5|5595.5|5602|5596|5601.5|5595.5|0
1640584770000|2021-12-27 05:59:30|5601|5595|5601|5595|5601|5595|5601|5595|0
1640584800000|2021-12-27 06:00:00|||||||||3
1640584820000|2021-12-27 06:00:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640584830000|2021-12-27 06:00:30|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|1
1640584880000|2021-12-27 06:01:20|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|1
1640584900000|2021-12-27 06:01:40|5602|5596|5602|5596|5602|5596|5602|5596|0
1640584920000|2021-12-27 06:02:00|5603|5597|5603|5597|5603|5597|5603|5597|1
1640585010000|2021-12-27 06:03:30|5602|5596|5602|5596|5602|5596|5602|5596|1
1640585050000|2021-12-27 06:04:10|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1640585060000|2021-12-27 06:04:20|5603|5597|5603|5597|5603|5597|5603|5597|1
1640585080000|2021-12-27 06:04:40|||||||||1
1640585100000|2021-12-27 06:05:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|2
1640585110000|2021-12-27 06:05:10|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|2
1640585120000|2021-12-27 06:05:20|5605|5599|5605|5599|5605|5599|5605|5599|0
1640585140000|2021-12-27 06:05:40|5603.5|5597.5|5603|5597|5603.5|5597.5|5603|5597|2
1640585160000|2021-12-27 06:06:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1640585170000|2021-12-27 06:06:10|5603|5597|5603|5597|5603|5597|5603|5597|0
1640585200000|2021-12-27 06:06:40|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1640585210000|2021-12-27 06:06:50|5603|5597|5603|5597|5603|5597|5603|5597|0
1640585220000|2021-12-27 06:07:00|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1640585230000|2021-12-27 06:07:10|5603|5597|5602.5|5596.5|5603|5597|5602.5|5596.5|0
1640585240000|2021-12-27 06:07:20|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|1
1640585260000|2021-12-27 06:07:40|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|2
1640585300000|2021-12-27 06:08:20|5604|5598|5604|5598|5604|5598|5604|5598|0
1640585320000|2021-12-27 06:08:40|5605.5|5599.5|5605|5599|5605.5|5599.5|5605|5599|1
1640585330000|2021-12-27 06:08:50|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640585340000|2021-12-27 06:09:00|5605|5599|5605|5599|5605|5599|5605|5599|0
1640585400000|2021-12-27 06:10:00|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|1
1640585410000|2021-12-27 06:10:10|5605|5599|5605|5599|5605|5599|5605|5599|0
1640585420000|2021-12-27 06:10:20|5605.5|5599.5|5605.5|5599.5|5606|5600|5605|5599|1
1640585430000|2021-12-27 06:10:30|5606|5600|5606|5600|5606|5600|5606|5600|0
1640585460000|2021-12-27 06:11:00|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|1
1640585490000|2021-12-27 06:11:30|||||||||1
1640585500000|2021-12-27 06:11:40|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|4
1640585520000|2021-12-27 06:12:00|5605|5599|5605|5599|5605|5599|5605|5599|15
1640585530000|2021-12-27 06:12:10|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640585550000|2021-12-27 06:12:30|5605|5599|5605|5599|5605|5599|5605|5599|0
1640585590000|2021-12-27 06:13:10|||||||||64
1640585620000|2021-12-27 06:13:40|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|11
1640585640000|2021-12-27 06:14:00|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|1
1640585650000|2021-12-27 06:14:10|||||||||10
1640585670000|2021-12-27 06:14:30|5605|5599|5605|5599|5605|5599|5605|5599|5
1640585680000|2021-12-27 06:14:40|5604.5|5598.5|5602.5|5596.5|5604.5|5598.5|5602.5|5596.5|6
1640585690000|2021-12-27 06:14:50|5602|5596|5602|5596|5602|5596|5602|5596|2
1640585700000|2021-12-27 06:15:00|5601.5|5595.5|5600.5|5594.5|5601.5|5595.5|5600.5|5594.5|2
1640585710000|2021-12-27 06:15:10|5599.5|5593.5|5600|5594|5600|5594|5599.5|5593.5|2
1640585720000|2021-12-27 06:15:20|5601|5595|5601|5595|5601|5595|5601|5595|3
1640585730000|2021-12-27 06:15:30|||||||||61
1640585740000|2021-12-27 06:15:40|5601.1|5595.1|5602.5|5596.5|5603.5|5597.5|5601.1|5595.1|4
1640585750000|2021-12-27 06:15:50|5603.5|5597.5|5604|5598|5604|5598|5603.5|5597.5|1
1640585760000|2021-12-27 06:16:00|||||||||10
1640585770000|2021-12-27 06:16:10|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|0
1640585780000|2021-12-27 06:16:20|||||||||50
1640585790000|2021-12-27 06:16:30|5605|5599|5605|5599|5605|5599|5605|5599|1
1640585800000|2021-12-27 06:16:40|||||||||1
1640585880000|2021-12-27 06:18:00|5605.5|5599.5|5607.5|5601.5|5607.5|5601.5|5605.5|5599.5|1
1640585890000|2021-12-27 06:18:10|5607.6|5601.6|5608.5|5602.5|5609|5603|5607.6|5601.6|2
1640585900000|2021-12-27 06:18:20|5610.5|5604.5|5610.5|5604.5|5611|5605|5610.5|5604.5|2
1640585910000|2021-12-27 06:18:30|5611|5605|5611|5605|5611|5605|5611|5605|1
1640585920000|2021-12-27 06:18:40|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|3
1640585940000|2021-12-27 06:19:00|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|0
1640585950000|2021-12-27 06:19:10|5610|5604|5610|5604|5610|5604|5610|5604|0
1640585960000|2021-12-27 06:19:20|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|1
1640586050000|2021-12-27 06:20:50|5612|5606|5613.5|5607.5|5613.5|5607.5|5612|5606|9
1640586080000|2021-12-27 06:21:20|5613|5607|5613|5607|5613|5607|5613|5607|1
1640586100000|2021-12-27 06:21:40|5614.5|5608.5|5615.5|5609.5|5615.5|5609.5|5614.5|5608.5|14
1640586110000|2021-12-27 06:21:50|5616.5|5610.5|5617|5611|5617|5611|5616.5|5610.5|8
1640586120000|2021-12-27 06:22:00|5616.5|5610.5|5616.5|5610.5|5616.5|5610.5|5616.5|5610.5|15
1640586130000|2021-12-27 06:22:10|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|10
1640586160000|2021-12-27 06:22:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|0
1640586190000|2021-12-27 06:23:10|5614|5608|5614|5608|5614|5608|5614|5608|0
1640586220000|2021-12-27 06:23:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|3
1640586230000|2021-12-27 06:23:50|5613.5|5607.5|5614|5608|5614|5608|5613.5|5607.5|2
1640586240000|2021-12-27 06:24:00|5613.5|5607.5|5614|5608|5614|5608|5613|5607|10
1640586250000|2021-12-27 06:24:10|5614.5|5608.5|5614|5608|5614.5|5608.5|5613.5|5607.5|4
1640586260000|2021-12-27 06:24:20|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1640586270000|2021-12-27 06:24:30|5614|5608|5614|5608|5614|5608|5614|5608|3
1640586280000|2021-12-27 06:24:40|5613.5|5607.5|5613.5|5607.5|5614|5608|5613.5|5607.5|1
1640586300000|2021-12-27 06:25:00|||||||||1
1640586310000|2021-12-27 06:25:10|5614.5|5608.5|5615.5|5609.5|5615.5|5609.5|5614|5608|4
1640586320000|2021-12-27 06:25:20|5615|5609|5615|5609|5615|5609|5614|5608|5
1640586360000|2021-12-27 06:26:00|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|0
1640586370000|2021-12-27 06:26:10|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|0
1640586390000|2021-12-27 06:26:30|5613|5607|5613.5|5607.5|5613.5|5607.5|5613|5607|6
1640586400000|2021-12-27 06:26:40|5614|5608|5614|5608|5614|5608|5614|5608|0
1640586430000|2021-12-27 06:27:10|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|1
1640586440000|2021-12-27 06:27:20|5614|5608|5614|5608|5614|5608|5614|5608|0
1640586510000|2021-12-27 06:28:30|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|1
1640586540000|2021-12-27 06:29:00|5613|5607|5614|5608|5614|5608|5613|5607|16
1640586550000|2021-12-27 06:29:10|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1640586560000|2021-12-27 06:29:20|5614|5608|5614|5608|5614|5608|5614|5608|0
1640586570000|2021-12-27 06:29:30|||||||||2
1640586580000|2021-12-27 06:29:40|||||||||1
1640586600000|2021-12-27 06:30:00|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|3
1640586610000|2021-12-27 06:30:10|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|0
1640586620000|2021-12-27 06:30:20|5615|5609|5617|5611|5617|5611|5615|5609|20
1640586630000|2021-12-27 06:30:30|5620|5614|5620.5|5614.5|5620.5|5614.5|5620|5614|1
1640586640000|2021-12-27 06:30:40|5620|5614|5621|5615|5621|5615|5620|5614|4
1640586650000|2021-12-27 06:30:50|5624|5618|5624.5|5618.5|5626|5620|5624|5618|20
1640586660000|2021-12-27 06:31:00|5625|5619|5625|5619|5625|5619|5624.5|5618.5|3
1640586670000|2021-12-27 06:31:10|5623|5617|5622.5|5616.5|5623|5617|5622.5|5616.5|3
1640586690000|2021-12-27 06:31:30|5623|5617|5623|5617|5623|5617|5623|5617|0
1640586700000|2021-12-27 06:31:40|5623.5|5617.5|5624.5|5618.5|5624.5|5618.5|5623.5|5617.5|1
1640586710000|2021-12-27 06:31:50|5624|5618|5624|5618|5624|5618|5624|5618|6
1640586720000|2021-12-27 06:32:00|5623|5617|5622.5|5616.5|5623|5617|5622.5|5616.5|2
1640586730000|2021-12-27 06:32:10|5623|5617|5625|5619|5625|5619|5623|5617|1
1640586740000|2021-12-27 06:32:20|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|0
1640586760000|2021-12-27 06:32:40|5625|5619|5624|5618|5625|5619|5624|5618|1
1640586780000|2021-12-27 06:33:00|5621.5|5615.5|5620.5|5614.5|5621.5|5615.5|5620|5614|21
1640586790000|2021-12-27 06:33:10|5621|5615|5621|5615|5621|5615|5621|5615|0
1640586800000|2021-12-27 06:33:20|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|0
1640586830000|2021-12-27 06:33:50|5622|5616|5621.5|5615.5|5622|5616|5621.5|5615.5|0
1640586840000|2021-12-27 06:34:00|5620.5|5614.5|5618.5|5612.5|5620.5|5614.5|5618.5|5612.5|0
1640586850000|2021-12-27 06:34:10|5618|5612|5617.5|5611.5|5618|5612|5617.5|5611.5|0
1640586870000|2021-12-27 06:34:30|5617.6|5611.6|5622.5|5616.5|5622.5|5616.5|5617.6|5611.6|1
1640586890000|2021-12-27 06:34:50|5621.5|5615.5|5622|5616|5622|5616|5621.5|5615.5|0
1640586900000|2021-12-27 06:35:00|5621.5|5615.5|5622|5616|5622|5616|5621.5|5615.5|0
1640586910000|2021-12-27 06:35:10|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|2
1640586930000|2021-12-27 06:35:30|5619|5613|5619|5613|5619|5613|5619|5613|4
1640586950000|2021-12-27 06:35:50|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|2
1640586960000|2021-12-27 06:36:00|5619|5613|5619|5613|5619|5613|5619|5613|0
1640586990000|2021-12-27 06:36:30|5622|5616|5622|5616|5622|5616|5622|5616|5
1640587000000|2021-12-27 06:36:40|5623.5|5617.5|5625|5619|5625|5619|5623.5|5617.5|0
1640587010000|2021-12-27 06:36:50|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|1
1640587020000|2021-12-27 06:37:00|5625|5619|5624.5|5618.5|5625|5619|5624.5|5618.5|1
1640587050000|2021-12-27 06:37:30|5625|5619|5625|5619|5625|5619|5625|5619|0
1640587060000|2021-12-27 06:37:40|5625.5|5619.5|5625|5619|5625.5|5619.5|5625|5619|1
1640587070000|2021-12-27 06:37:50|5624.5|5618.5|5624|5618|5624.5|5618.5|5624|5618|1
1640587100000|2021-12-27 06:38:20|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|0
1640587110000|2021-12-27 06:38:30|5626|5620|5626|5620|5626.5|5620.5|5626|5620|2
1640587130000|2021-12-27 06:38:50|5625|5619|5625|5619|5625|5619|5625|5619|0
1640587140000|2021-12-27 06:39:00|5624.5|5618.5|5624|5618|5624.5|5618.5|5624|5618|0
1640587180000|2021-12-27 06:39:40|5623.5|5617.5|5626|5620|5626|5620|5623.5|5617.5|3
1640587190000|2021-12-27 06:39:50|||||||||1
1640587200000|2021-12-27 06:40:00|||||||||1
1640587220000|2021-12-27 06:40:20|||||||||7
1640587240000|2021-12-27 06:40:40|||||||||1
1640587260000|2021-12-27 06:41:00|5625.5|5619.5|5624|5618|5625.5|5619.5|5624|5618|2
1640587290000|2021-12-27 06:41:30|||||||||1
1640587300000|2021-12-27 06:41:40|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|0
1640587310000|2021-12-27 06:41:50|5623.5|5617.5|5619.5|5613.5|5623.5|5617.5|5619.5|5613.5|28
1640587320000|2021-12-27 06:42:00|5618.5|5612.5|5619|5613|5619|5613|5618|5612|1
1640587340000|2021-12-27 06:42:20|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619|5613|1
1640587350000|2021-12-27 06:42:30|5622|5616|5622.5|5616.5|5622.5|5616.5|5622|5616|11
1640587360000|2021-12-27 06:42:40|5623|5617|5623.5|5617.5|5624|5618|5623|5617|0
1640587370000|2021-12-27 06:42:50|||||||||3
1640587380000|2021-12-27 06:43:00|5623|5617|5623|5617|5623|5617|5623|5617|0
1640587390000|2021-12-27 06:43:10|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|1
1640587410000|2021-12-27 06:43:30|5621|5615|5622.5|5616.5|5623|5617|5621|5615|1
1640587420000|2021-12-27 06:43:40|5623|5617|5623|5617|5623|5617|5623|5617|0
1640587430000|2021-12-27 06:43:50|5622.5|5616.5|5624|5618|5624|5618|5622.5|5616.5|1
1640587440000|2021-12-27 06:44:00|||||||||1
1640587480000|2021-12-27 06:44:40|||||||||1
1640587490000|2021-12-27 06:44:50|||||||||2
1640587540000|2021-12-27 06:45:40|5623.5|5617.5|5624|5618|5624|5618|5623.5|5617.5|1
1640587600000|2021-12-27 06:46:40|5624.5|5618.5|5624|5618|5624.5|5618.5|5624|5618|3
1640587610000|2021-12-27 06:46:50|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1640587620000|2021-12-27 06:47:00|5622|5616|5622.5|5616.5|5622.5|5616.5|5621.5|5615.5|1
1640587630000|2021-12-27 06:47:10|5622|5616|5621.5|5615.5|5622|5616|5621.5|5615.5|0
1640587640000|2021-12-27 06:47:20|5622.5|5616.5|5622|5616|5622.5|5616.5|5622|5616|0
1640587650000|2021-12-27 06:47:30|5622.5|5616.5|5622|5616|5624|5618|5622|5616|1
1640587690000|2021-12-27 06:48:10|5622.5|5616.5|5622|5616|5622.5|5616.5|5622|5616|1
1640587700000|2021-12-27 06:48:20|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|9
1640587710000|2021-12-27 06:48:30|5622|5616|5622|5616|5622|5616|5622|5616|1
1640587720000|2021-12-27 06:48:40|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|0
1640587760000|2021-12-27 06:49:20|5621|5615|5621|5615|5621|5615|5621|5615|1
1640587770000|2021-12-27 06:49:30|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1640587780000|2021-12-27 06:49:40|5623.5|5617.5|5623|5617|5623.5|5617.5|5623|5617|2
1640587790000|2021-12-27 06:49:50|5623.5|5617.5|5624.5|5618.5|5624.5|5618.5|5623|5617|0
1640587800000|2021-12-27 06:50:00|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|0
1640587810000|2021-12-27 06:50:10|5624|5618|5624|5618|5624|5618|5624|5618|0
1640587820000|2021-12-27 06:50:20|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|0
1640587830000|2021-12-27 06:50:30|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|1
1640587850000|2021-12-27 06:50:50|5626|5620|5626|5620|5626|5620|5626|5620|0
1640587860000|2021-12-27 06:51:00|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|0
1640587870000|2021-12-27 06:51:10|5625|5619|5625|5619|5625|5619|5625|5619|0
1640587880000|2021-12-27 06:51:20|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|1
1640587890000|2021-12-27 06:51:30|5625|5619|5624.5|5618.5|5625|5619|5624.5|5618.5|0
1640587910000|2021-12-27 06:51:50|5622|5616|5622.5|5616.5|5622.5|5616.5|5622|5616|4
1640587920000|2021-12-27 06:52:00|5622|5616|5621.5|5615.5|5622|5616|5621.5|5615.5|0
1640587970000|2021-12-27 06:52:50|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|1
1640587980000|2021-12-27 06:53:00|5620|5614|5619.5|5613.5|5620|5614|5619.5|5613.5|0
1640587990000|2021-12-27 06:53:10|5618.5|5612.5|5619|5613|5619|5613|5618.5|5612.5|0
1640588030000|2021-12-27 06:53:50|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|1
1640588040000|2021-12-27 06:54:00|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|0
1640588060000|2021-12-27 06:54:20|5619|5613|5618.5|5612.5|5619|5613|5618.5|5612.5|0
1640588070000|2021-12-27 06:54:30|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|1
1640588100000|2021-12-27 06:55:00|||||||||1
1640588110000|2021-12-27 06:55:10|5620|5614|5620|5614|5620|5614|5620|5614|4
1640588130000|2021-12-27 06:55:30|5618.5|5612.5|5617.5|5611.5|5618.5|5612.5|5617.5|5611.5|1
1640588150000|2021-12-27 06:55:50|5615.5|5609.5|5616|5610|5616|5610|5615.5|5609.5|0
1640588160000|2021-12-27 06:56:00|5617|5611|5616.5|5610.5|5617|5611|5616.5|5610.5|0
1640588170000|2021-12-27 06:56:10|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|1
1640588180000|2021-12-27 06:56:20|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|0
1640588190000|2021-12-27 06:56:30|5620|5614|5618.5|5612.5|5620|5614|5618.5|5612.5|0
1640588200000|2021-12-27 06:56:40|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|0
1640588220000|2021-12-27 06:57:00|5620|5614|5619|5613|5620|5614|5619|5613|1
1640588230000|2021-12-27 06:57:10|5620|5614|5619|5613|5620|5614|5619|5613|1
1640588240000|2021-12-27 06:57:20|5619.5|5613.5|5619|5613|5619.5|5613.5|5619|5613|0
1640588260000|2021-12-27 06:57:40|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|0
1640588270000|2021-12-27 06:57:50|5619|5613|5619|5613|5619.5|5613.5|5619|5613|0
1640588280000|2021-12-27 06:58:00|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|0
1640588310000|2021-12-27 06:58:30|5618|5612|5616.5|5610.5|5618|5612|5616.5|5610.5|1
1640588320000|2021-12-27 06:58:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614|5608|8
1640588330000|2021-12-27 06:58:50|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|1
1640588340000|2021-12-27 06:59:00|||||||||47
1640588350000|2021-12-27 06:59:10|5614|5608|5614|5608|5614|5608|5614|5608|2
1640588360000|2021-12-27 06:59:20|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1640588380000|2021-12-27 06:59:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|1
1640588390000|2021-12-27 06:59:50|5614|5608|5614|5608|5614|5608|5614|5608|1
1640588400000|2021-12-27 07:00:00|5613.5|5607.5|5614|5608|5614|5608|5613.5|5607.5|0
1640588410000|2021-12-27 07:00:10|5618|5612|5618|5612|5618|5612|5618|5612|2
1640588420000|2021-12-27 07:00:20|5616.5|5610.5|5617.5|5611.5|5617.5|5611.5|5616.5|5610.5|2
1640588430000|2021-12-27 07:00:30|5618|5612|5618|5612|5618.5|5612.5|5618|5612|0
1640588440000|2021-12-27 07:00:40|5618.5|5612.5|5619.5|5613.5|5619.5|5613.5|5618.5|5612.5|0
1640588450000|2021-12-27 07:00:50|5620|5614|5620.5|5614.5|5620.5|5614.5|5620|5614|10
1640588510000|2021-12-27 07:01:50|||||||||1
1640588520000|2021-12-27 07:02:00|5621|5615|5621|5615|5621|5615|5621|5615|3
1640588530000|2021-12-27 07:02:10|5621.5|5615.5|5620.5|5614.5|5621.5|5615.5|5620.5|5614.5|0
1640588540000|2021-12-27 07:02:20|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5621.5|5615.5|0
1640588560000|2021-12-27 07:02:40|5623|5617|5623|5617|5623|5617|5623|5617|0
1640588570000|2021-12-27 07:02:50|5622.5|5616.5|5622|5616|5622.5|5616.5|5621|5615|4
1640588580000|2021-12-27 07:03:00|5621|5615|5621|5615|5621|5615|5621|5615|0
1640588590000|2021-12-27 07:03:10|5620|5614|5619|5613|5621|5615|5619|5613|0
1640588600000|2021-12-27 07:03:20|5619.5|5613.5|5619.5|5613.5|5620|5614|5619|5613|0
1640588610000|2021-12-27 07:03:30|5619|5613|5619|5613|5620|5614|5619|5613|0
1640588630000|2021-12-27 07:03:50|5618.5|5612.5|5618|5612|5618.5|5612.5|5618|5612|0
1640588640000|2021-12-27 07:04:00|5617.5|5611.5|5616.5|5610.5|5618|5612|5616.5|5610.5|1
1640588650000|2021-12-27 07:04:10|5617|5611|5617|5611|5617|5611|5617|5611|0
1640588670000|2021-12-27 07:04:30|5619|5613|5618.5|5612.5|5619|5613|5618.5|5612.5|3
1640588690000|2021-12-27 07:04:50|5618|5612|5618.5|5612.5|5618.5|5612.5|5618|5612|0
1640588700000|2021-12-27 07:05:00|5618|5612|5617.5|5611.5|5618|5612|5617.5|5611.5|0
1640588760000|2021-12-27 07:06:00|5618|5612|5617|5611|5618|5612|5617|5611|0
1640588820000|2021-12-27 07:07:00|5616|5610|5616|5610|5616|5610|5616|5610|0
1640588880000|2021-12-27 07:08:00|5617|5611|5616|5610|5617|5611|5616|5610|0
1640588900000|2021-12-27 07:08:20|5615.5|5609.5|5616.5|5610.5|5616.5|5610.5|5615.5|5609.5|0
1640588910000|2021-12-27 07:08:30|5616|5610|5616|5610|5616|5610|5616|5610|1
1640588920000|2021-12-27 07:08:40|5616.5|5610.5|5616|5610|5616.5|5610.5|5616|5610|1
1640588940000|2021-12-27 07:09:00|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|0
1640588980000|2021-12-27 07:09:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|2
1640589000000|2021-12-27 07:10:00|5614|5608|5614.5|5608.5|5614.5|5608.5|5614|5608|0
1640589020000|2021-12-27 07:10:20|5614|5608|5614|5608|5614|5608|5614|5608|0
1640589030000|2021-12-27 07:10:30|||||||||2
1640589060000|2021-12-27 07:11:00|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|0
1640589080000|2021-12-27 07:11:20|5614|5608|5614|5608|5614.5|5608.5|5614|5608|2
1640589100000|2021-12-27 07:11:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|0
1640589110000|2021-12-27 07:11:50|5614|5608|5614|5608|5614|5608|5614|5608|0
1640589120000|2021-12-27 07:12:00|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|1
1640589130000|2021-12-27 07:12:10|||||||||10
1640589140000|2021-12-27 07:12:20|5613|5607|5613|5607|5613|5607|5613|5607|3
1640589150000|2021-12-27 07:12:30|5615|5609|5615|5609|5615|5609|5615|5609|1
1640589160000|2021-12-27 07:12:40|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|110
1640589180000|2021-12-27 07:13:00|5613|5607|5612.5|5606.5|5613|5607|5612.5|5606.5|0
1640589220000|2021-12-27 07:13:40|5613|5607|5613|5607|5613|5607|5613|5607|4
1640589240000|2021-12-27 07:14:00|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1640589260000|2021-12-27 07:14:20|5613|5607|5613|5607|5613|5607|5613|5607|2
1640589300000|2021-12-27 07:15:00|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|1
1640589330000|2021-12-27 07:15:30|5608|5602|5608|5602|5608|5602|5608|5602|10
1640589350000|2021-12-27 07:15:50|5608.5|5602.5|5608.5|5602.5|5609|5603|5608.5|5602.5|0
1640589360000|2021-12-27 07:16:00|5608|5602|5608|5602|5608|5602|5608|5602|0
1640589380000|2021-12-27 07:16:20|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1640589390000|2021-12-27 07:16:30|5608|5602|5608.5|5602.5|5609|5603|5608|5602|3
1640589400000|2021-12-27 07:16:40|5610|5604|5609.5|5603.5|5610|5604|5609.5|5603.5|2
1640589420000|2021-12-27 07:17:00|5609|5603|5609|5603|5609|5603|5609|5603|0
1640589440000|2021-12-27 07:17:20|||||||||1
1640589480000|2021-12-27 07:18:00|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1640589500000|2021-12-27 07:18:20|5608|5602|5608|5602|5608|5602|5608|5602|0
1640589510000|2021-12-27 07:18:30|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|0
1640589520000|2021-12-27 07:18:40|||||||||1
1640589530000|2021-12-27 07:18:50|5606.5|5600.5|5607|5601|5607|5601|5606.5|5600.5|2
1640589540000|2021-12-27 07:19:00|5607.5|5601.5|5609|5603|5610|5604|5607|5601|3
1640589550000|2021-12-27 07:19:10|5610|5604|5609.5|5603.5|5610|5604|5609.5|5603.5|0
1640589560000|2021-12-27 07:19:20|5609|5603|5609|5603|5609|5603|5609|5603|0
1640589570000|2021-12-27 07:19:30|5610|5604|5609|5603|5610|5604|5609|5603|0
1640589580000|2021-12-27 07:19:40|5609.5|5603.5|5609|5603|5610|5604|5609|5603|0
1640589590000|2021-12-27 07:19:50|5609.5|5603.5|5610|5604|5610|5604|5609.5|5603.5|0
1640589600000|2021-12-27 07:20:00|5609|5603|5609.5|5603.5|5610|5604|5609|5603|0
1640589610000|2021-12-27 07:20:10|5609|5603|5611|5605|5612|5606|5609|5603|1
1640589620000|2021-12-27 07:20:20|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|0
1640589640000|2021-12-27 07:20:40|5610|5604|5610|5604|5610|5604|5610|5604|0
1640589650000|2021-12-27 07:20:50|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|0
1640589670000|2021-12-27 07:21:10|5610|5604|5610|5604|5610|5604|5610|5604|0
1640589680000|2021-12-27 07:21:20|5609.5|5603.5|5610|5604|5610|5604|5609|5603|0
1640589690000|2021-12-27 07:21:30|5611|5605|5610.5|5604.5|5611|5605|5610.5|5604.5|0
1640589700000|2021-12-27 07:21:40|5611|5605|5609.5|5603.5|5611|5605|5609.5|5603.5|0
1640589710000|2021-12-27 07:21:50|5609|5603|5609|5603|5609|5603|5609|5603|0
1640589760000|2021-12-27 07:22:40|5609.5|5603.5|5609|5603|5609.5|5603.5|5609|5603|1
1640589770000|2021-12-27 07:22:50|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1640589780000|2021-12-27 07:23:00|5608|5602|5607.5|5601.5|5608|5602|5607.5|5601.5|0
1640589790000|2021-12-27 07:23:10|5607|5601|5607|5601|5607|5601|5607|5601|0
1640589800000|2021-12-27 07:23:20|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1640589810000|2021-12-27 07:23:30|5605|5599|5605|5599|5605|5599|5605|5599|0
1640589830000|2021-12-27 07:23:50|5602|5596|5602.5|5596.5|5603.5|5597.5|5602|5596|4
1640589850000|2021-12-27 07:24:10|5602|5596|5602|5596|5602|5596|5602|5596|0
1640589860000|2021-12-27 07:24:20|5603.5|5597.5|5604|5598|5604|5598|5603|5597|2
1640589870000|2021-12-27 07:24:30|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603|5597|1
1640589890000|2021-12-27 07:24:50|5603|5597|5603.5|5597.5|5603.5|5597.5|5603|5597|0
1640589900000|2021-12-27 07:25:00|5604|5598|5603.5|5597.5|5604|5598|5603.5|5597.5|0
1640589940000|2021-12-27 07:25:40|5604|5598|5604|5598|5604|5598|5604|5598|0
1640589950000|2021-12-27 07:25:50|5604.5|5598.5|5603.5|5597.5|5604.5|5598.5|5603.5|5597.5|1
1640589960000|2021-12-27 07:26:00|5603|5597|5604|5598|5605|5599|5603|5597|2
1640589970000|2021-12-27 07:26:10|5604.5|5598.5|5606.5|5600.5|5606.5|5600.5|5604.5|5598.5|1
1640589980000|2021-12-27 07:26:20|5605.5|5599.5|5606|5600|5606|5600|5605.5|5599.5|1
1640590000000|2021-12-27 07:26:40|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640590010000|2021-12-27 07:26:50|5606|5600|5605.5|5599.5|5606|5600|5605.5|5599.5|0
1640590040000|2021-12-27 07:27:20|5606|5600|5606|5600|5606|5600|5606|5600|0
1640590050000|2021-12-27 07:27:30|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640590070000|2021-12-27 07:27:50|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|1
1640590100000|2021-12-27 07:28:20|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|1
1640590120000|2021-12-27 07:28:40|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1640590160000|2021-12-27 07:29:20|5606|5600|5604.5|5598.5|5606|5600|5604.5|5598.5|0
1640590170000|2021-12-27 07:29:30|5602|5596|5601.5|5595.5|5602|5596|5601.5|5595.5|14
1640590180000|2021-12-27 07:29:40|5600.5|5594.5|5602.5|5596.5|5603|5597|5600.5|5594.5|1
1640590190000|2021-12-27 07:29:50|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640590200000|2021-12-27 07:30:00|5602.5|5596.5|5601.5|5595.5|5602.5|5596.5|5601.5|5595.5|1
1640590250000|2021-12-27 07:30:50|||||||||1
1640590260000|2021-12-27 07:31:00|5600|5594|5601|5595|5601|5595|5600|5594|1
1640590280000|2021-12-27 07:31:20|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640590290000|2021-12-27 07:31:30|5601|5595|5601|5595|5601|5595|5601|5595|0
1640590300000|2021-12-27 07:31:40|5601.5|5595.5|5600.5|5594.5|5601.5|5595.5|5600.5|5594.5|1
1640590320000|2021-12-27 07:32:00|5598.5|5592.5|5595|5589|5598.5|5592.5|5595|5589|5
1640590340000|2021-12-27 07:32:20|5596|5590|5596|5590|5596|5590|5596|5590|0
1640590350000|2021-12-27 07:32:30|5596.5|5590.5|5597.5|5591.5|5598.5|5592.5|5596.5|5590.5|2
1640590360000|2021-12-27 07:32:40|5598|5592|5597.5|5591.5|5599|5593|5597.5|5591.5|1
1640590370000|2021-12-27 07:32:50|5597|5591|5597.5|5591.5|5597.5|5591.5|5597|5591|0
1640590380000|2021-12-27 07:33:00|5597|5591|5596.5|5590.5|5597|5591|5596|5590|2
1640590390000|2021-12-27 07:33:10|||||||||1
1640590400000|2021-12-27 07:33:20|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|1
1640590420000|2021-12-27 07:33:40|5598.5|5592.5|5599|5593|5599|5593|5598.5|5592.5|0
1640590430000|2021-12-27 07:33:50|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|1
1640590440000|2021-12-27 07:34:00|5597|5591|5596.5|5590.5|5597|5591|5596.5|5590.5|1
1640590450000|2021-12-27 07:34:10|5596|5590|5596|5590|5596|5590|5596|5590|0
1640590460000|2021-12-27 07:34:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|2
1640590480000|2021-12-27 07:34:40|5597|5591|5597|5591|5597|5591|5597|5591|0
1640590500000|2021-12-27 07:35:00|5596.5|5590.5|5597|5591|5597|5591|5596.5|5590.5|0
1640590510000|2021-12-27 07:35:10|5597.5|5591.5|5598|5592|5598|5592|5597.5|5591.5|1
1640590520000|2021-12-27 07:35:20|5598.5|5592.5|5599.5|5593.5|5599.5|5593.5|5598.5|5592.5|1
1640590530000|2021-12-27 07:35:30|5599|5593|5599.5|5593.5|5599.5|5593.5|5599|5593|0
1640590570000|2021-12-27 07:36:10|5600|5594|5600|5594|5600|5594|5600|5594|0
1640590580000|2021-12-27 07:36:20|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|1
1640590620000|2021-12-27 07:37:00|5597|5591|5596.5|5590.5|5597|5591|5596.5|5590.5|1
1640590660000|2021-12-27 07:37:40|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|1
1640590670000|2021-12-27 07:37:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640590710000|2021-12-27 07:38:30|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640590720000|2021-12-27 07:38:40|5592.5|5586.5|5593.5|5587.5|5593.5|5587.5|5592.5|5586.5|3
1640590730000|2021-12-27 07:38:50|5594.5|5588.5|5595.5|5589.5|5595.5|5589.5|5594.5|5588.5|0
1640590740000|2021-12-27 07:39:00|5595|5589|5595.5|5589.5|5596.5|5590.5|5595|5589|2
1640590770000|2021-12-27 07:39:30|5593|5587|5593|5587|5593|5587|5592.5|5586.5|8
1640590790000|2021-12-27 07:39:50|5589.5|5583.5|5588|5582|5589.5|5583.5|5588|5582|2
1640590800000|2021-12-27 07:40:00|5591|5585|5592.5|5586.5|5593.5|5587.5|5590|5584|12
1640590830000|2021-12-27 07:40:30|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|1
1640590850000|2021-12-27 07:40:50|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640590860000|2021-12-27 07:41:00|5593|5587|5593|5587|5593|5587|5593|5587|1
1640590870000|2021-12-27 07:41:10|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640590880000|2021-12-27 07:41:20|5594|5588|5594|5588|5594|5588|5594|5588|1
1640590900000|2021-12-27 07:41:40|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640590910000|2021-12-27 07:41:50|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1640590970000|2021-12-27 07:42:50|||||||||1
1640591020000|2021-12-27 07:43:40|5594|5588|5592.5|5586.5|5594|5588|5592.5|5586.5|2
1640591030000|2021-12-27 07:43:50|5593|5587|5593|5587|5593|5587|5593|5587|0
1640591040000|2021-12-27 07:44:00|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640591050000|2021-12-27 07:44:10|5593|5587|5593|5587|5593|5587|5593|5587|0
1640591090000|2021-12-27 07:44:50|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|1
1640591110000|2021-12-27 07:45:10|5592|5586|5592|5586|5592|5586|5592|5586|0
1640591140000|2021-12-27 07:45:40|5592.5|5586.5|5591.5|5585.5|5592.5|5586.5|5589.5|5583.5|6
1640591150000|2021-12-27 07:45:50|5590|5584|5590|5584|5590|5584|5590|5584|0
1640591170000|2021-12-27 07:46:10|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640591180000|2021-12-27 07:46:20|5590|5584|5590|5584|5590|5584|5590|5584|1
1640591200000|2021-12-27 07:46:40|5589.5|5583.5|5590.5|5584.5|5590.5|5584.5|5589.5|5583.5|1
1640591270000|2021-12-27 07:47:50|5590|5584|5590|5584|5590|5584|5590|5584|1
1640591290000|2021-12-27 07:48:10|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|3
1640591330000|2021-12-27 07:48:50|5589|5583|5589|5583|5589|5583|5589|5583|0
1640591340000|2021-12-27 07:49:00|5589.5|5583.5|5590|5584|5590|5584|5589|5583|0
1640591350000|2021-12-27 07:49:10|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|0
1640591370000|2021-12-27 07:49:30|5590|5584|5590|5584|5590|5584|5590|5584|0
1640591420000|2021-12-27 07:50:20|||||||||1
1640591460000|2021-12-27 07:51:00|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|1
1640591500000|2021-12-27 07:51:40|5590|5584|5588.5|5582.5|5590|5584|5588|5582|0
1640591580000|2021-12-27 07:53:00|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640591590000|2021-12-27 07:53:10|5587.5|5581.5|5586.5|5580.5|5587.5|5581.5|5586.5|5580.5|1
1640591600000|2021-12-27 07:53:20|||||||||1
1640591620000|2021-12-27 07:53:40|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|1
1640591640000|2021-12-27 07:54:00|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587|5581|2
1640591650000|2021-12-27 07:54:10|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640591660000|2021-12-27 07:54:20|5587|5581|5587|5581|5587|5581|5587|5581|0
1640591670000|2021-12-27 07:54:30|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640591700000|2021-12-27 07:55:00|5587|5581|5586|5580|5587.5|5581.5|5586|5580|1
1640591730000|2021-12-27 07:55:30|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640591790000|2021-12-27 07:56:30|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|0
1640591850000|2021-12-27 07:57:30|5587|5581|5587|5581|5587.5|5581.5|5587|5581|0
1640591870000|2021-12-27 07:57:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640591880000|2021-12-27 07:58:00|5589|5583|5590.5|5584.5|5590.5|5584.5|5589|5583|2
1640591890000|2021-12-27 07:58:10|5591.5|5585.5|5591.5|5585.5|5592|5586|5591.5|5585.5|0
1640591910000|2021-12-27 07:58:30|5592.5|5586.5|5591.5|5585.5|5592.5|5586.5|5591.5|5585.5|1
1640591920000|2021-12-27 07:58:40|5592|5586|5592.5|5586.5|5592.5|5586.5|5592|5586|0
1640591940000|2021-12-27 07:59:00|5593|5587|5595|5589|5595|5589|5592.5|5586.5|2
1640591970000|2021-12-27 07:59:30|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640591980000|2021-12-27 07:59:40|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640591990000|2021-12-27 07:59:50|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1640592000000|2021-12-27 08:00:00|5597.5|5591.5|5596.5|5590.5|5597.5|5591.5|5596|5590|0
1640592020000|2021-12-27 08:00:20|5596|5590|5597|5591|5597.5|5591.5|5596|5590|0
1640592030000|2021-12-27 08:00:30|5597.5|5591.5|5596.5|5590.5|5597.5|5591.5|5596.5|5590.5|0
1640592040000|2021-12-27 08:00:40|5596|5590|5596|5590|5596|5590|5596|5590|0
1640592050000|2021-12-27 08:00:50|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596|5590|0
1640592080000|2021-12-27 08:01:20|5594.5|5588.5|5593.5|5587.5|5594.5|5588.5|5593.5|5587.5|5
1640592100000|2021-12-27 08:01:40|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640592110000|2021-12-27 08:01:50|5591|5585|5590|5584|5591|5585|5590|5584|2
1640592120000|2021-12-27 08:02:00|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640592130000|2021-12-27 08:02:10|5591|5585|5591.5|5585.5|5591.5|5585.5|5591|5585|0
1640592200000|2021-12-27 08:03:20|5593|5587|5592|5586|5593|5587|5591.5|5585.5|0
1640592220000|2021-12-27 08:03:40|5591.5|5585.5|5592|5586|5592|5586|5591.5|5585.5|1
1640592230000|2021-12-27 08:03:50|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640592240000|2021-12-27 08:04:00|5592|5586|5591.5|5585.5|5592|5586|5591.5|5585.5|1
1640592250000|2021-12-27 08:04:10|5592|5586|5591.5|5585.5|5592|5586|5591.5|5585.5|0
1640592260000|2021-12-27 08:04:20|5592|5586|5592|5586|5592|5586|5592|5586|0
1640592270000|2021-12-27 08:04:30|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640592300000|2021-12-27 08:05:00|5592.5|5586.5|5593|5587|5593.5|5587.5|5592.5|5586.5|0
1640592360000|2021-12-27 08:06:00|5593.5|5587.5|5595.5|5589.5|5597|5591|5593.5|5587.5|1
1640592370000|2021-12-27 08:06:10|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640592390000|2021-12-27 08:06:30|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640592400000|2021-12-27 08:06:40|5595|5589|5596|5590|5596|5590|5595|5589|0
1640592410000|2021-12-27 08:06:50|5595.5|5589.5|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640592420000|2021-12-27 08:07:00|5595|5589|5595|5589|5595|5589|5595|5589|0
1640592430000|2021-12-27 08:07:10|||||||||5
1640592470000|2021-12-27 08:07:50|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640592480000|2021-12-27 08:08:00|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|0
1640592500000|2021-12-27 08:08:20|5595|5589|5595|5589|5595|5589|5595|5589|0
1640592530000|2021-12-27 08:08:50|5594|5588|5594|5588|5594|5588|5594|5588|0
1640592540000|2021-12-27 08:09:00|5595.5|5589.5|5596|5590|5596|5590|5595.5|5589.5|4
1640592550000|2021-12-27 08:09:10|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640592570000|2021-12-27 08:09:30|5596|5590|5596|5590|5596|5590|5596|5590|0
1640592580000|2021-12-27 08:09:40|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640592590000|2021-12-27 08:09:50|5596|5590|5596.5|5590.5|5596.5|5590.5|5596|5590|0
1640592600000|2021-12-27 08:10:00|5596|5590|5596|5590|5596|5590|5596|5590|0
1640592610000|2021-12-27 08:10:10|||||||||2
1640592630000|2021-12-27 08:10:30|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640592640000|2021-12-27 08:10:40|5594.5|5588.5|5593|5587|5594.5|5588.5|5593|5587|1
1640592660000|2021-12-27 08:11:00|5592.5|5586.5|5594|5588|5594.5|5588.5|5592.5|5586.5|3
1640592680000|2021-12-27 08:11:20|5595|5589|5595|5589|5595|5589|5595|5589|1
1640592700000|2021-12-27 08:11:40|5593|5587|5594.5|5588.5|5594.5|5588.5|5593|5587|1
1640592760000|2021-12-27 08:12:40|5596.5|5590.5|5596|5590|5596.5|5590.5|5596|5590|0
1640592780000|2021-12-27 08:13:00|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640592800000|2021-12-27 08:13:20|5596|5590|5596|5590|5596|5590|5596|5590|0
1640592830000|2021-12-27 08:13:50|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|1
1640592840000|2021-12-27 08:14:00|5597|5591|5597|5591|5597|5591|5596.5|5590.5|1
1640592850000|2021-12-27 08:14:10|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640592890000|2021-12-27 08:14:50|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|1
1640592900000|2021-12-27 08:15:00|5596.5|5590.5|5597|5591|5597|5591|5596.5|5590.5|2
1640592930000|2021-12-27 08:15:30|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640593010000|2021-12-27 08:16:50|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|1
1640593060000|2021-12-27 08:17:40|5601|5595|5601|5595|5601|5595|5601|5595|0
1640593080000|2021-12-27 08:18:00|5601.5|5595.5|5604|5598|5604|5598|5601.5|5595.5|6
1640593090000|2021-12-27 08:18:10|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1640593100000|2021-12-27 08:18:20|5601.5|5595.5|5601.5|5595.5|5602|5596|5601|5595|3
1640593120000|2021-12-27 08:18:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640593140000|2021-12-27 08:19:00|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|1
1640593190000|2021-12-27 08:19:50|5601|5595|5600.5|5594.5|5601|5595|5600.5|5594.5|0
1640593210000|2021-12-27 08:20:10|||||||||1
1640593260000|2021-12-27 08:21:00|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|1
1640593270000|2021-12-27 08:21:10|5602|5596|5602|5596|5602|5596|5602|5596|0
1640593280000|2021-12-27 08:21:20|5602.5|5596.5|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|0
1640593290000|2021-12-27 08:21:30|5603|5597|5601|5595|5603|5597|5600.5|5594.5|0
1640593300000|2021-12-27 08:21:40|||||||||1
1640593320000|2021-12-27 08:22:00|5602|5596|5601|5595|5602|5596|5601|5595|0
1640593330000|2021-12-27 08:22:10|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640593370000|2021-12-27 08:22:50|5601|5595|5601|5595|5601|5595|5601|5595|0
1640593390000|2021-12-27 08:23:10|5600.5|5594.5|5601|5595|5601|5595|5600.5|5594.5|0
1640593420000|2021-12-27 08:23:40|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640593430000|2021-12-27 08:23:50|5601|5595|5601|5595|5601|5595|5601|5595|0
1640593440000|2021-12-27 08:24:00|5601.5|5595.5|5602|5596|5602|5596|5601.5|5595.5|0
1640593450000|2021-12-27 08:24:10|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601|5595|0
1640593460000|2021-12-27 08:24:20|5601|5595|5601|5595|5601|5595|5601|5595|0
1640593470000|2021-12-27 08:24:30|5601.5|5595.5|5600.5|5594.5|5601.5|5595.5|5600.5|5594.5|0
1640593490000|2021-12-27 08:24:50|5601|5595|5600|5594|5601|5595|5600|5594|1
1640593500000|2021-12-27 08:25:00|5598.5|5592.5|5600|5594|5600|5594|5598.5|5592.5|1
1640593550000|2021-12-27 08:25:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640593560000|2021-12-27 08:26:00|5598|5592|5598.5|5592.5|5598.5|5592.5|5597.5|5591.5|2
1640593610000|2021-12-27 08:26:50|5595.5|5589.5|5597.5|5591.5|5597.5|5591.5|5595|5589|1
1640593620000|2021-12-27 08:27:00|5595.6|5589.6|5597|5591|5597|5591|5595.6|5589.6|1
1640593660000|2021-12-27 08:27:40|5596.5|5590.5|5596|5590|5596.5|5590.5|5596|5590|0
1640593690000|2021-12-27 08:28:10|5595.5|5589.5|5597|5591|5597|5591|5595.5|5589.5|1
1640593730000|2021-12-27 08:28:50|5596|5590|5596|5590|5596|5590|5596|5590|0
1640593740000|2021-12-27 08:29:00|5596.5|5590.5|5596|5590|5597|5591|5596|5590|1
1640593770000|2021-12-27 08:29:30|5594.5|5588.5|5596.5|5590.5|5596.5|5590.5|5594.5|5588.5|1
1640593780000|2021-12-27 08:29:40|5596|5590|5596|5590|5596|5590|5596|5590|1
1640593800000|2021-12-27 08:30:00|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1640593820000|2021-12-27 08:30:20|5596|5590|5594.5|5588.5|5596|5590|5594.5|5588.5|2
1640593860000|2021-12-27 08:31:00|5594|5588|5594.5|5588.5|5594.5|5588.5|5594|5588|2
1640593890000|2021-12-27 08:31:30|5596.5|5590.5|5596.5|5590.5|5597|5591|5596.5|5590.5|1
1640593900000|2021-12-27 08:31:40|5597.5|5591.5|5599|5593|5599|5593|5597.5|5591.5|2
1640593930000|2021-12-27 08:32:10|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|2
1640593940000|2021-12-27 08:32:20|5598.5|5592.5|5599|5593|5599|5593|5597.5|5591.5|2
1640593950000|2021-12-27 08:32:30|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640594000000|2021-12-27 08:33:20|5600.5|5594.5|5600|5594|5600.5|5594.5|5600|5594|11
1640594010000|2021-12-27 08:33:30|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640594020000|2021-12-27 08:33:40|5601|5595|5601|5595|5601|5595|5601|5595|0
1640594030000|2021-12-27 08:33:50|5599|5593|5599|5593|5599|5593|5599|5593|1
1640594040000|2021-12-27 08:34:00|5599.5|5593.5|5600|5594|5600|5594|5598.5|5592.5|7
1640594070000|2021-12-27 08:34:30|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640594080000|2021-12-27 08:34:40|5600|5594|5597.5|5591.5|5600|5594|5597|5591|1
1640594090000|2021-12-27 08:34:50|5598.5|5592.5|5598|5592|5598.5|5592.5|5597.5|5591.5|0
1640594100000|2021-12-27 08:35:00|5598.5|5592.5|5598.5|5592.5|5599|5593|5597.5|5591.5|2
1640594150000|2021-12-27 08:35:50|5598|5592|5598|5592|5598|5592|5597.5|5591.5|1
1640594170000|2021-12-27 08:36:10|5600|5594|5597|5591|5600|5594|5597|5591|12
1640594180000|2021-12-27 08:36:20|5597.5|5591.5|5597|5591|5597.5|5591.5|5597|5591|0
1640594190000|2021-12-27 08:36:30|5597.5|5591.5|5599.5|5593.5|5599.5|5593.5|5597.5|5591.5|0
1640594200000|2021-12-27 08:36:40|5600|5594|5599.5|5593.5|5600.5|5594.5|5599.5|5593.5|0
1640594210000|2021-12-27 08:36:50|||||||||1
1640594240000|2021-12-27 08:37:20|5600|5594|5597.5|5591.5|5600|5594|5597.5|5591.5|1
1640594290000|2021-12-27 08:38:10|5597|5591|5597|5591|5597|5591|5597|5591|0
1640594300000|2021-12-27 08:38:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5595.5|5589.5|1
1640594320000|2021-12-27 08:38:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|1
1640594330000|2021-12-27 08:38:50|5595|5589|5594.5|5588.5|5595|5589|5594.5|5588.5|1
1640594340000|2021-12-27 08:39:00|5594|5588|5592.5|5586.5|5594.5|5588.5|5592.5|5586.5|4
1640594350000|2021-12-27 08:39:10|5592|5586|5593.5|5587.5|5593.5|5587.5|5592|5586|1
1640594380000|2021-12-27 08:39:40|5594.5|5588.5|5595.5|5589.5|5595.5|5589.5|5594.5|5588.5|0
1640594390000|2021-12-27 08:39:50|5595|5589|5594.5|5588.5|5595|5589|5594|5588|0
1640594400000|2021-12-27 08:40:00|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|1
1640594420000|2021-12-27 08:40:20|||||||||1
1640594440000|2021-12-27 08:40:40|5595|5589|5594.5|5588.5|5595|5589|5594.5|5588.5|1
1640594460000|2021-12-27 08:41:00|5593|5587|5593|5587|5593|5587|5593|5587|1
1640594510000|2021-12-27 08:41:50|5592.5|5586.5|5592.5|5586.5|5593|5587|5592.5|5586.5|1
1640594530000|2021-12-27 08:42:10|5591.5|5585.5|5592.5|5586.5|5592.5|5586.5|5591.5|5585.5|1
1640594550000|2021-12-27 08:42:30|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640594560000|2021-12-27 08:42:40|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1640594590000|2021-12-27 08:43:10|5592|5586|5591.5|5585.5|5592|5586|5591.5|5585.5|0
1640594600000|2021-12-27 08:43:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|2
1640594630000|2021-12-27 08:43:50|5593.5|5587.5|5594|5588|5594|5588|5593.5|5587.5|0
1640594640000|2021-12-27 08:44:00|5594.5|5588.5|5594|5588|5594.5|5588.5|5593.5|5587.5|0
1640594650000|2021-12-27 08:44:10|5593.5|5587.5|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|2
1640594660000|2021-12-27 08:44:20|5592|5586|5592.5|5586.5|5592.5|5586.5|5592|5586|0
1640594700000|2021-12-27 08:45:00|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640594710000|2021-12-27 08:45:10|5591|5585|5591|5585|5591|5585|5591|5585|1
1640594720000|2021-12-27 08:45:20|5590.5|5584.5|5591.5|5585.5|5591.5|5585.5|5590.5|5584.5|3
1640594750000|2021-12-27 08:45:50|5591|5585|5591|5585|5591.5|5585.5|5591|5585|0
1640594760000|2021-12-27 08:46:00|5590.5|5584.5|5591.5|5585.5|5591.5|5585.5|5590.5|5584.5|2
1640594770000|2021-12-27 08:46:10|5591|5585|5590|5584|5591|5585|5590|5584|9
1640594780000|2021-12-27 08:46:20|5589.5|5583.5|5590|5584|5590|5584|5589.5|5583.5|0
1640594790000|2021-12-27 08:46:30|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640594800000|2021-12-27 08:46:40|5589.5|5583.5|5589|5583|5589.5|5583.5|5588.5|5582.5|1
1640594810000|2021-12-27 08:46:50|5590.5|5584.5|5588.5|5582.5|5590.5|5584.5|5588|5582|11
1640594850000|2021-12-27 08:47:30|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586|5580|1
1640594870000|2021-12-27 08:47:50|5586|5580|5588|5582|5588|5582|5586|5580|4
1640594880000|2021-12-27 08:48:00|5588.5|5582.5|5588|5582|5588.5|5582.5|5588|5582|0
1640594890000|2021-12-27 08:48:10|5589.5|5583.5|5590|5584|5590.5|5584.5|5589.5|5583.5|1
1640594920000|2021-12-27 08:48:40|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640594930000|2021-12-27 08:48:50|5591|5585|5590|5584|5591.5|5585.5|5590|5584|2
1640594940000|2021-12-27 08:49:00|5590.5|5584.5|5591|5585|5591.5|5585.5|5590|5584|3
1640594960000|2021-12-27 08:49:20|5591.5|5585.5|5591|5585|5591.5|5585.5|5591|5585|0
1640594970000|2021-12-27 08:49:30|5591.5|5585.5|5589.5|5583.5|5591.5|5585.5|5589.5|5583.5|2
1640594980000|2021-12-27 08:49:40|5589|5583|5589.5|5583.5|5589.5|5583.5|5588.5|5582.5|0
1640594990000|2021-12-27 08:49:50|5590|5584|5590|5584|5590|5584|5590|5584|1
1640595000000|2021-12-27 08:50:00|5589|5583|5588.5|5582.5|5589.5|5583.5|5588.5|5582.5|0
1640595010000|2021-12-27 08:50:10|5588|5582|5588|5582|5588|5582|5588|5582|0
1640595020000|2021-12-27 08:50:20|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640595030000|2021-12-27 08:50:30|5587|5581|5587|5581|5587|5581|5587|5581|0
1640595040000|2021-12-27 08:50:40|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|0
1640595060000|2021-12-27 08:51:00|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640595070000|2021-12-27 08:51:10|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|2
1640595080000|2021-12-27 08:51:20|5586|5580|5586.5|5580.5|5586.5|5580.5|5586|5580|0
1640595090000|2021-12-27 08:51:30|5586|5580|5585|5579|5586|5580|5585|5579|0
1640595110000|2021-12-27 08:51:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640595120000|2021-12-27 08:52:00|5585|5579|5585|5579|5585|5579|5585|5579|0
1640595130000|2021-12-27 08:52:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640595140000|2021-12-27 08:52:20|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|0
1640595150000|2021-12-27 08:52:30|5586.5|5580.5|5585|5579|5586.5|5580.5|5585|5579|1
1640595200000|2021-12-27 08:53:20|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640595210000|2021-12-27 08:53:30|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|1
1640595290000|2021-12-27 08:54:50|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640595310000|2021-12-27 08:55:10|||||||||1
1640595330000|2021-12-27 08:55:30|5586|5580|5586|5580|5586|5580|5586|5580|1
1640595410000|2021-12-27 08:56:50|5586.5|5580.5|5586|5580|5586.5|5580.5|5586|5580|1
1640595420000|2021-12-27 08:57:00|5585.5|5579.5|5585|5579|5585.5|5579.5|5585|5579|0
1640595440000|2021-12-27 08:57:20|||||||||1
1640595470000|2021-12-27 08:57:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640595480000|2021-12-27 08:58:00|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640595490000|2021-12-27 08:58:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640595530000|2021-12-27 08:58:50|||||||||1
1640595580000|2021-12-27 08:59:40|5585|5579|5585|5579|5585|5579|5585|5579|0
1640595590000|2021-12-27 08:59:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1640595620000|2021-12-27 09:00:20|5591.5|5585.5|5590.5|5584.5|5591.5|5585.5|5590.5|5584.5|6
1640595630000|2021-12-27 09:00:30|5591|5585|5592.5|5586.5|5592.5|5586.5|5591|5585|8
1640595640000|2021-12-27 09:00:40|5593|5587|5592.5|5586.5|5593|5587|5592|5586|0
1640595650000|2021-12-27 09:00:50|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|0
1640595660000|2021-12-27 09:01:00|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|0
1640595670000|2021-12-27 09:01:10|5593|5587|5593|5587|5593|5587|5593|5587|0
1640595690000|2021-12-27 09:01:30|5592|5586|5592|5586|5592|5586|5592|5586|0
1640595710000|2021-12-27 09:01:50|||||||||1
1640595730000|2021-12-27 09:02:10|||||||||1
1640595740000|2021-12-27 09:02:20|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|3
1640595750000|2021-12-27 09:02:30|||||||||2
1640595760000|2021-12-27 09:02:40|5593|5587|5593|5587|5593|5587|5593|5587|2
1640595770000|2021-12-27 09:02:50|5592.5|5586.5|5592|5586|5593|5587|5592|5586|0
1640595780000|2021-12-27 09:03:00|5591.5|5585.5|5592|5586|5592|5586|5591.5|5585.5|1
1640595790000|2021-12-27 09:03:10|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|3
1640595800000|2021-12-27 09:03:20|5592|5586|5592|5586|5592|5586|5592|5586|3
1640595810000|2021-12-27 09:03:30|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|0
1640595830000|2021-12-27 09:03:50|5593|5587|5593|5587|5593|5587|5593|5587|2
1640595840000|2021-12-27 09:04:00|5593.5|5587.5|5592|5586|5593.5|5587.5|5592|5586|1
1640595890000|2021-12-27 09:04:50|5592.5|5586.5|5594.5|5588.5|5594.5|5588.5|5592.5|5586.5|2
1640595900000|2021-12-27 09:05:00|5595|5589|5594|5588|5595|5589|5594|5588|0
1640595920000|2021-12-27 09:05:20|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640595930000|2021-12-27 09:05:30|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|3
1640595960000|2021-12-27 09:06:00|5595|5589|5594|5588|5595|5589|5594|5588|2
1640595970000|2021-12-27 09:06:10|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|1
1640595980000|2021-12-27 09:06:20|5592|5586|5594|5588|5594|5588|5592|5586|1
1640595990000|2021-12-27 09:06:30|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640596000000|2021-12-27 09:06:40|5594|5588|5594|5588|5594|5588|5594|5588|0
1640596010000|2021-12-27 09:06:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640596020000|2021-12-27 09:07:00|5595|5589|5594.5|5588.5|5595|5589|5594.5|5588.5|1
1640596040000|2021-12-27 09:07:20|5594|5588|5595|5589|5595.5|5589.5|5594|5588|2
1640596050000|2021-12-27 09:07:30|5595.5|5589.5|5599|5593|5599|5593|5595.5|5589.5|2
1640596060000|2021-12-27 09:07:40|5598.5|5592.5|5599|5593|5599|5593|5598.5|5592.5|0
1640596070000|2021-12-27 09:07:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1640596080000|2021-12-27 09:08:00|5599|5593|5599|5593|5599|5593|5598.5|5592.5|0
1640596140000|2021-12-27 09:09:00|5598.5|5592.5|5599.5|5593.5|5599.5|5593.5|5598.5|5592.5|2
1640596170000|2021-12-27 09:09:30|5600|5594|5600|5594|5600|5594|5600|5594|1
1640596180000|2021-12-27 09:09:40|||||||||1
1640596190000|2021-12-27 09:09:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599|5593|0
1640596200000|2021-12-27 09:10:00|5600.5|5594.5|5599.5|5593.5|5600.5|5594.5|5597.5|5591.5|3
1640596210000|2021-12-27 09:10:10|5599|5593|5599|5593|5599|5593|5599|5593|0
1640596230000|2021-12-27 09:10:30|5601|5595|5603|5597|5603|5597|5601|5595|1
1640596240000|2021-12-27 09:10:40|5602|5596|5601.5|5595.5|5602|5596|5601.5|5595.5|1
1640596250000|2021-12-27 09:10:50|5602|5596|5603.5|5597.5|5604.5|5598.5|5602|5596|2
1640596260000|2021-12-27 09:11:00|5602.5|5596.5|5602.5|5596.5|5603.5|5597.5|5602.5|5596.5|3
1640596270000|2021-12-27 09:11:10|5603|5597|5603|5597|5603|5597|5603|5597|0
1640596280000|2021-12-27 09:11:20|5601.5|5595.5|5602|5596|5602|5596|5601.5|5595.5|3
1640596290000|2021-12-27 09:11:30|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603|5597|3
1640596340000|2021-12-27 09:12:20|5602.5|5596.5|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|1
1640596350000|2021-12-27 09:12:30|||||||||1
1640596370000|2021-12-27 09:12:50|5609.5|5603.5|5611|5605|5611|5605|5609.5|5603.5|9
1640596380000|2021-12-27 09:13:00|5612|5606|5612|5606|5612|5606|5610.5|5604.5|3
1640596390000|2021-12-27 09:13:10|5612.5|5606.5|5614|5608|5615.5|5609.5|5612|5606|9
1640596400000|2021-12-27 09:13:20|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|10
1640596410000|2021-12-27 09:13:30|5614|5608|5614|5608|5614|5608|5614|5608|1
1640596420000|2021-12-27 09:13:40|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5
1640596440000|2021-12-27 09:14:00|5614|5608|5614|5608|5614|5608|5614|5608|0
1640596460000|2021-12-27 09:14:20|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1640596470000|2021-12-27 09:14:30|5612.5|5606.5|5613.5|5607.5|5613.5|5607.5|5612.5|5606.5|2
1640596480000|2021-12-27 09:14:40|5613|5607|5613|5607|5613|5607|5613|5607|0
1640596490000|2021-12-27 09:14:50|5612.5|5606.5|5611.5|5605.5|5612.5|5606.5|5611.5|5605.5|2
1640596500000|2021-12-27 09:15:00|5611|5605|5610.5|5604.5|5611|5605|5610.5|5604.5|0
1640596510000|2021-12-27 09:15:10|5613.5|5607.5|5614.5|5608.5|5614.5|5608.5|5613.5|5607.5|1
1640596520000|2021-12-27 09:15:20|5614|5608|5614|5608|5614|5608|5614|5608|0
1640596530000|2021-12-27 09:15:30|5615|5609|5615|5609|5615|5609|5615|5609|1
1640596560000|2021-12-27 09:16:00|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|1
1640596570000|2021-12-27 09:16:10|5614|5608|5613.5|5607.5|5614|5608|5612.5|5606.5|3
1640596580000|2021-12-27 09:16:20|5612|5606|5612|5606|5612|5606|5612|5606|0
1640596610000|2021-12-27 09:16:50|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|0
1640596620000|2021-12-27 09:17:00|5612|5606|5612|5606|5612|5606|5612|5606|1
1640596630000|2021-12-27 09:17:10|5614.5|5608.5|5614|5608|5614.5|5608.5|5614|5608|2
1640596640000|2021-12-27 09:17:20|5614.5|5608.5|5616.5|5610.5|5616.5|5610.5|5614.5|5608.5|1
1640596660000|2021-12-27 09:17:40|5617|5611|5616.5|5610.5|5617|5611|5616.5|5610.5|1
1640596670000|2021-12-27 09:17:50|5615.5|5609.5|5616.5|5610.5|5616.5|5610.5|5615.5|5609.5|2
1640596690000|2021-12-27 09:18:10|5615.5|5609.5|5616|5610|5617|5611|5615.5|5609.5|0
1640596700000|2021-12-27 09:18:20|5614.5|5608.5|5616|5610|5616|5610|5614.5|5608.5|2
1640596710000|2021-12-27 09:18:30|5615.5|5609.5|5616|5610|5616.5|5610.5|5615.5|5609.5|10
1640596730000|2021-12-27 09:18:50|5616.5|5610.5|5618.5|5612.5|5618.5|5612.5|5616.5|5610.5|1
1640596740000|2021-12-27 09:19:00|5618|5612|5617.5|5611.5|5618|5612|5617.5|5611.5|1
1640596750000|2021-12-27 09:19:10|5618|5612|5618|5612|5618.5|5612.5|5618|5612|0
1640596760000|2021-12-27 09:19:20|5616.6|5610.6|5618|5612|5618|5612|5616.6|5610.6|1
1640596800000|2021-12-27 09:20:00|5616.5|5610.5|5614.5|5608.5|5616.5|5610.5|5614.5|5608.5|4
1640596820000|2021-12-27 09:20:20|5614|5608|5614.5|5608.5|5615|5609|5614|5608|2
1640596850000|2021-12-27 09:20:50|5612.5|5606.5|5613.5|5607.5|5613.5|5607.5|5612.5|5606.5|2
1640596860000|2021-12-27 09:21:00|5613|5607|5610.5|5604.5|5613|5607|5610.5|5604.5|1
1640596870000|2021-12-27 09:21:10|5609.5|5603.5|5611.5|5605.5|5612|5606|5609.5|5603.5|1
1640596880000|2021-12-27 09:21:20|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1640596890000|2021-12-27 09:21:30|5612|5606|5612|5606|5612|5606|5611.5|5605.5|0
1640596900000|2021-12-27 09:21:40|5612.5|5606.5|5612|5606|5612.5|5606.5|5612|5606|0
1640596910000|2021-12-27 09:21:50|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|1
1640596920000|2021-12-27 09:22:00|5611|5605|5611|5605|5611|5605|5611|5605|0
1640596950000|2021-12-27 09:22:30|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|0
1640596960000|2021-12-27 09:22:40|5611.5|5605.5|5611|5605|5611.5|5605.5|5610.5|5604.5|2
1640596980000|2021-12-27 09:23:00|5612|5606|5611.5|5605.5|5612|5606|5611.5|5605.5|0
1640597010000|2021-12-27 09:23:30|5612|5606|5612|5606|5612|5606|5612|5606|1
1640597020000|2021-12-27 09:23:40|5613|5607|5612.5|5606.5|5613.5|5607.5|5612.5|5606.5|1
1640597040000|2021-12-27 09:24:00|5613|5607|5613|5607|5613|5607|5613|5607|0
1640597050000|2021-12-27 09:24:10|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1640597060000|2021-12-27 09:24:20|5612.5|5606.5|5609|5603|5612.5|5606.5|5609|5603|1
1640597070000|2021-12-27 09:24:30|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|1
1640597100000|2021-12-27 09:25:00|5609.5|5603.5|5609|5603|5609.5|5603.5|5609|5603|0
1640597110000|2021-12-27 09:25:10|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1640597130000|2021-12-27 09:25:30|||||||||1
1640597140000|2021-12-27 09:25:40|5610.5|5604.5|5607.5|5601.5|5610.5|5604.5|5607.5|5601.5|2
1640597160000|2021-12-27 09:26:00|5603|5597|5602|5596|5603|5597|5601.5|5595.5|2
1640597170000|2021-12-27 09:26:10|5602.5|5596.5|5603|5597|5603|5597|5602.5|5596.5|3
1640597190000|2021-12-27 09:26:30|5604.5|5598.5|5605|5599|5605.5|5599.5|5604.5|5598.5|1
1640597210000|2021-12-27 09:26:50|||||||||1
1640597220000|2021-12-27 09:27:00|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|1
1640597240000|2021-12-27 09:27:20|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|1
1640597250000|2021-12-27 09:27:30|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1640597260000|2021-12-27 09:27:40|5605|5599|5607|5601|5607|5601|5605|5599|1
1640597270000|2021-12-27 09:27:50|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|2
1640597310000|2021-12-27 09:28:30|5607|5601|5606.5|5600.5|5607|5601|5606.5|5600.5|0
1640597320000|2021-12-27 09:28:40|5606|5600|5606|5600|5606|5600|5606|5600|0
1640597340000|2021-12-27 09:29:00|5607.5|5601.5|5606.5|5600.5|5607.5|5601.5|5606.5|5600.5|10
1640597360000|2021-12-27 09:29:20|5606|5600|5604|5598|5606|5600|5604|5598|1
1640597370000|2021-12-27 09:29:30|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|1
1640597390000|2021-12-27 09:29:50|5606|5600|5606|5600|5606|5600|5606|5600|0
1640597400000|2021-12-27 09:30:00|5605|5599|5605|5599|5605|5599|5605|5599|0
1640597430000|2021-12-27 09:30:30|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|0
1640597440000|2021-12-27 09:30:40|5603.5|5597.5|5604.5|5598.5|5604.5|5598.5|5603.5|5597.5|0
1640597480000|2021-12-27 09:31:20|5605|5599|5605|5599|5605|5599|5605|5599|1
1640597490000|2021-12-27 09:31:30|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1640597500000|2021-12-27 09:31:40|5604|5598|5604|5598|5604|5598|5603.5|5597.5|0
1640597520000|2021-12-27 09:32:00|5604.5|5598.5|5605.5|5599.5|5605.5|5599.5|5604.5|5598.5|3
1640597530000|2021-12-27 09:32:10|5606|5600|5605.5|5599.5|5606|5600|5605.5|5599.5|0
1640597540000|2021-12-27 09:32:20|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1640597550000|2021-12-27 09:32:30|5606|5600|5605.5|5599.5|5606|5600|5605.5|5599.5|0
1640597570000|2021-12-27 09:32:50|5605|5599|5604.5|5598.5|5605|5599|5604.5|5598.5|1
1640597580000|2021-12-27 09:33:00|5604|5598|5604|5598|5604|5598|5604|5598|1
1640597590000|2021-12-27 09:33:10|||||||||11
1640597600000|2021-12-27 09:33:20|5605|5599|5603|5597|5605|5599|5603|5597|14
1640597610000|2021-12-27 09:33:30|5597|5591|5597.5|5591.5|5598.5|5592.5|5596.5|5590.5|4
1640597620000|2021-12-27 09:33:40|5598|5592|5599|5593|5599|5593|5598|5592|3
1640597640000|2021-12-27 09:34:00|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640597650000|2021-12-27 09:34:10|5600|5594|5600.5|5594.5|5600.5|5594.5|5600|5594|0
1640597660000|2021-12-27 09:34:20|5600|5594|5600|5594|5600|5594|5600|5594|1
1640597670000|2021-12-27 09:34:30|5597|5591|5597|5591|5597|5591|5597|5591|1
1640597680000|2021-12-27 09:34:40|5597.5|5591.5|5597|5591|5597.5|5591.5|5597|5591|1
1640597690000|2021-12-27 09:34:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|5
1640597700000|2021-12-27 09:35:00|5594.5|5588.5|5593.5|5587.5|5595|5589|5593.5|5587.5|4
1640597710000|2021-12-27 09:35:10|||||||||2
1640597720000|2021-12-27 09:35:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5590.5|5584.5|2
1640597760000|2021-12-27 09:36:00|5591.5|5585.5|5592|5586|5592|5586|5591.5|5585.5|0
1640597780000|2021-12-27 09:36:20|5593|5587|5593|5587|5593|5587|5593|5587|1
1640597790000|2021-12-27 09:36:30|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640597810000|2021-12-27 09:36:50|5592.5|5586.5|5593.5|5587.5|5593.5|5587.5|5592.5|5586.5|0
1640597820000|2021-12-27 09:37:00|5596|5590|5596.5|5590.5|5596.5|5590.5|5596|5590|7
1640597830000|2021-12-27 09:37:10|5597|5591|5597.5|5591.5|5597.5|5591.5|5597|5591|2
1640597840000|2021-12-27 09:37:20|5598|5592|5597|5591|5598|5592|5597|5591|2
1640597860000|2021-12-27 09:37:40|||||||||2
1640597880000|2021-12-27 09:38:00|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|0
1640597890000|2021-12-27 09:38:10|5597|5591|5597|5591|5597|5591|5597|5591|1
1640597920000|2021-12-27 09:38:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|1
1640597940000|2021-12-27 09:39:00|5596|5590|5594.5|5588.5|5596|5590|5594.5|5588.5|2
1640597950000|2021-12-27 09:39:10|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1640597990000|2021-12-27 09:39:50|5595|5589|5595.5|5589.5|5595.5|5589.5|5595|5589|0
1640598000000|2021-12-27 09:40:00|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|1
1640598040000|2021-12-27 09:40:40|5594.5|5588.5|5591.5|5585.5|5594.5|5588.5|5591.5|5585.5|1
1640598060000|2021-12-27 09:41:00|||||||||1
1640598090000|2021-12-27 09:41:30|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|0
1640598110000|2021-12-27 09:41:50|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640598120000|2021-12-27 09:42:00|5594|5588|5599.5|5593.5|5599.5|5593.5|5593.5|5587.5|4
1640598140000|2021-12-27 09:42:20|5600|5594|5600|5594|5600|5594|5599.5|5593.5|0
1640598160000|2021-12-27 09:42:40|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|2
1640598170000|2021-12-27 09:42:50|5603|5597|5602.5|5596.5|5603|5597|5602.5|5596.5|15
1640598190000|2021-12-27 09:43:10|5603|5597|5601.5|5595.5|5603|5597|5601|5595|1
1640598200000|2021-12-27 09:43:20|5601|5595|5601|5595|5601|5595|5601|5595|0
1640598230000|2021-12-27 09:43:50|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|1
1640598240000|2021-12-27 09:44:00|5600|5594|5599.5|5593.5|5600|5594|5599.5|5593.5|0
1640598250000|2021-12-27 09:44:10|5597.5|5591.5|5599.5|5593.5|5600.5|5594.5|5597.5|5591.5|3
1640598260000|2021-12-27 09:44:20|5600|5594|5600|5594|5600|5594|5600|5594|0
1640598280000|2021-12-27 09:44:40|5601|5595|5600.5|5594.5|5601|5595|5600.5|5594.5|0
1640598290000|2021-12-27 09:44:50|5599.5|5593.5|5600.5|5594.5|5600.5|5594.5|5599.5|5593.5|0
1640598300000|2021-12-27 09:45:00|5600|5594|5600.5|5594.5|5600.5|5594.5|5600|5594|0
1640598310000|2021-12-27 09:45:10|5601.5|5595.5|5601.5|5595.5|5602|5596|5601.5|5595.5|0
1640598320000|2021-12-27 09:45:20|5602|5596|5601.5|5595.5|5602|5596|5601.5|5595.5|0
1640598330000|2021-12-27 09:45:30|5601|5595|5601.5|5595.5|5601.5|5595.5|5601|5595|0
1640598370000|2021-12-27 09:46:10|5601|5595|5601|5595|5601.5|5595.5|5601|5595|0
1640598380000|2021-12-27 09:46:20|5600.5|5594.5|5601.5|5595.5|5602|5596|5600.5|5594.5|0
1640598390000|2021-12-27 09:46:30|5602|5596|5602|5596|5602|5596|5602|5596|1
1640598410000|2021-12-27 09:46:50|5601.5|5595.5|5602|5596|5602|5596|5601.5|5595.5|1
1640598420000|2021-12-27 09:47:00|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1640598430000|2021-12-27 09:47:10|5601|5595|5601|5595|5601|5595|5601|5595|1
1640598440000|2021-12-27 09:47:20|5600.5|5594.5|5600|5594|5601|5595|5600|5594|1
1640598460000|2021-12-27 09:47:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640598500000|2021-12-27 09:48:20|5600|5594|5600|5594|5600|5594|5600|5594|0
1640598520000|2021-12-27 09:48:40|5597.5|5591.5|5597.5|5591.5|5598|5592|5597.5|5591.5|12
1640598530000|2021-12-27 09:48:50|||||||||1
1640598540000|2021-12-27 09:49:00|5598|5592|5600.5|5594.5|5600.5|5594.5|5598|5592|1
1640598590000|2021-12-27 09:49:50|5601|5595|5601|5595|5601|5595|5601|5595|0
1640598600000|2021-12-27 09:50:00|5600.5|5594.5|5600|5594|5600.5|5594.5|5600|5594|0
1640598620000|2021-12-27 09:50:20|5600.5|5594.5|5600.5|5594.5|5601|5595|5600.5|5594.5|0
1640598630000|2021-12-27 09:50:30|5600|5594|5600|5594|5600|5594|5600|5594|0
1640598640000|2021-12-27 09:50:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640598650000|2021-12-27 09:50:50|5600|5594|5599.5|5593.5|5600|5594|5599.5|5593.5|0
1640598660000|2021-12-27 09:51:00|5600|5594|5601|5595|5601|5595|5600|5594|1
1640598700000|2021-12-27 09:51:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1640598720000|2021-12-27 09:52:00|5600|5594|5598.5|5592.5|5600|5594|5598.5|5592.5|2
1640598790000|2021-12-27 09:53:10|5594.5|5588.5|5594.5|5588.5|5595.5|5589.5|5594.5|5588.5|2
1640598810000|2021-12-27 09:53:30|5595|5589|5594.5|5588.5|5595.5|5589.5|5594.5|5588.5|3
1640598820000|2021-12-27 09:53:40|5595|5589|5595|5589|5595|5589|5595|5589|0
1640598830000|2021-12-27 09:53:50|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1640598840000|2021-12-27 09:54:00|5593.5|5587.5|5594.5|5588.5|5595|5589|5593.5|5587.5|8
1640598850000|2021-12-27 09:54:10|5594|5588|5594|5588|5594|5588|5594|5588|0
1640598860000|2021-12-27 09:54:20|5593.5|5587.5|5595|5589|5595.5|5589.5|5593.5|5587.5|2
1640598870000|2021-12-27 09:54:30|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640598900000|2021-12-27 09:55:00|5594|5588|5594.5|5588.5|5594.5|5588.5|5594|5588|0
1640598920000|2021-12-27 09:55:20|5595|5589|5594.5|5588.5|5595|5589|5594.5|5588.5|0
1640598940000|2021-12-27 09:55:40|5595|5589|5594|5588|5595|5589|5594|5588|1
1640599010000|2021-12-27 09:56:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640599020000|2021-12-27 09:57:00|5594|5588|5591.5|5585.5|5594|5588|5591.5|5585.5|21
1640599070000|2021-12-27 09:57:50|5591|5585|5591.5|5585.5|5591.5|5585.5|5591|5585|0
1640599080000|2021-12-27 09:58:00|5592|5586|5592|5586|5592|5586|5592|5586|0
1640599100000|2021-12-27 09:58:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|0
1640599110000|2021-12-27 09:58:30|5593.5|5587.5|5593|5587|5593.5|5587.5|5593|5587|1
1640599120000|2021-12-27 09:58:40|5593.5|5587.5|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|2
1640599140000|2021-12-27 09:59:00|5592|5586|5592|5586|5592|5586|5591.5|5585.5|1
1640599150000|2021-12-27 09:59:10|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|1
1640599170000|2021-12-27 09:59:30|5592|5586|5592.5|5586.5|5592.5|5586.5|5592|5586|0
1640599180000|2021-12-27 09:59:40|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|2
1640599200000|2021-12-27 10:00:00|5592|5586|5590.5|5584.5|5592.5|5586.5|5590.5|5584.5|5
1640599210000|2021-12-27 10:00:10|5590|5584|5590.5|5584.5|5591|5585|5589.5|5583.5|3
1640599220000|2021-12-27 10:00:20|5589.5|5583.5|5590|5584|5590|5584|5589.5|5583.5|3
1640599230000|2021-12-27 10:00:30|5590.5|5584.5|5590.5|5584.5|5591|5585|5590.5|5584.5|0
1640599250000|2021-12-27 10:00:50|||||||||1
1640599260000|2021-12-27 10:01:00|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|1
1640599280000|2021-12-27 10:01:20|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|2
1640599290000|2021-12-27 10:01:30|||||||||1
1640599300000|2021-12-27 10:01:40|5588|5582|5588|5582|5588|5582|5588|5582|1
1640599310000|2021-12-27 10:01:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587|5581|0
1640599320000|2021-12-27 10:02:00|5588|5582|5588|5582|5588|5582|5588|5582|0
1640599330000|2021-12-27 10:02:10|5587.5|5581.5|5588|5582|5588|5582|5587.5|5581.5|2
1640599340000|2021-12-27 10:02:20|5588.5|5582.5|5589.5|5583.5|5589.5|5583.5|5588.5|5582.5|2
1640599360000|2021-12-27 10:02:40|5589|5583|5588|5582|5589|5583|5588|5582|0
1640599370000|2021-12-27 10:02:50|5588.5|5582.5|5587.5|5581.5|5588.5|5582.5|5587.5|5581.5|2
1640599380000|2021-12-27 10:03:00|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|3
1640599430000|2021-12-27 10:03:50|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|1
1640599440000|2021-12-27 10:04:00|5587|5581|5587|5581|5587|5581|5586.5|5580.5|1
1640599460000|2021-12-27 10:04:20|||||||||1
1640599490000|2021-12-27 10:04:50|5586|5580|5586|5580|5586|5580|5586|5580|2
1640599500000|2021-12-27 10:05:00|5585.5|5579.5|5585|5579|5585.5|5579.5|5585|5579|2
1640599530000|2021-12-27 10:05:30|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640599560000|2021-12-27 10:06:00|5584|5578|5581|5575|5584|5578|5580.5|5574.5|6
1640599570000|2021-12-27 10:06:10|||||||||1
1640599590000|2021-12-27 10:06:30|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640599610000|2021-12-27 10:06:50|5581|5575|5581|5575|5581|5575|5580.5|5574.5|3
1640599620000|2021-12-27 10:07:00|5581.5|5575.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|4
1640599650000|2021-12-27 10:07:30|5582|5576|5582|5576|5582|5576|5582|5576|0
1640599670000|2021-12-27 10:07:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640599680000|2021-12-27 10:08:00|5582|5576|5582|5576|5582|5576|5582|5576|1
1640599730000|2021-12-27 10:08:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640599740000|2021-12-27 10:09:00|5581|5575|5581|5575|5581|5575|5581|5575|0
1640599780000|2021-12-27 10:09:40|5581.5|5575.5|5581.5|5575.5|5582.5|5576.5|5581.5|5575.5|4
1640599790000|2021-12-27 10:09:50|5581|5575|5581|5575|5581|5575|5581|5575|0
1640599800000|2021-12-27 10:10:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640599850000|2021-12-27 10:10:50|5580|5574|5580|5574|5580|5574|5580|5574|1
1640599860000|2021-12-27 10:11:00|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|1
1640599880000|2021-12-27 10:11:20|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|0
1640599890000|2021-12-27 10:11:30|5581.5|5575.5|5580.5|5574.5|5581.5|5575.5|5580.5|5574.5|2
1640599900000|2021-12-27 10:11:40|5581|5575|5580.5|5574.5|5581.5|5575.5|5580.5|5574.5|0
1640599910000|2021-12-27 10:11:50|5580|5574|5580|5574|5580|5574|5579.5|5573.5|1
1640599920000|2021-12-27 10:12:00|5579.5|5573.5|5579.5|5573.5|5580|5574|5577.5|5571.5|7
1640599960000|2021-12-27 10:12:40|5580|5574|5579.5|5573.5|5580|5574|5579|5573|1
1640599970000|2021-12-27 10:12:50|5581.5|5575.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|1
1640599980000|2021-12-27 10:13:00|5584.5|5578.5|5581.5|5575.5|5584.5|5578.5|5581.5|5575.5|8
1640599990000|2021-12-27 10:13:10|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|1
1640600000000|2021-12-27 10:13:20|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640600010000|2021-12-27 10:13:30|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1640600020000|2021-12-27 10:13:40|5580|5574|5580|5574|5580|5574|5580|5574|0
1640600030000|2021-12-27 10:13:50|5580.5|5574.5|5581|5575|5581|5575|5580.5|5574.5|0
1640600040000|2021-12-27 10:14:00|5580.5|5574.5|5580|5574|5580.5|5574.5|5580|5574|0
1640600070000|2021-12-27 10:14:30|5581.5|5575.5|5580|5574|5581.5|5575.5|5579.5|5573.5|1
1640600080000|2021-12-27 10:14:40|5579.5|5573.5|5581|5575|5581.5|5575.5|5579.5|5573.5|0
1640600090000|2021-12-27 10:14:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640600100000|2021-12-27 10:15:00|5580.5|5574.5|5580|5574|5580.5|5574.5|5580|5574|1
1640600110000|2021-12-27 10:15:10|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|0
1640600120000|2021-12-27 10:15:20|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|0
1640600130000|2021-12-27 10:15:30|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1640600170000|2021-12-27 10:16:10|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|1
1640600200000|2021-12-27 10:16:40|5581.5|5575.5|5584|5578|5584|5578|5581.5|5575.5|3
1640600210000|2021-12-27 10:16:50|5583.5|5577.5|5581.5|5575.5|5583.5|5577.5|5581.5|5575.5|3
1640600220000|2021-12-27 10:17:00|5582|5576|5582|5576|5582|5576|5582|5576|0
1640600270000|2021-12-27 10:17:50|5585|5579|5585|5579|5585|5579|5585|5579|2
1640600280000|2021-12-27 10:18:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5582.5|5576.5|1
1640600300000|2021-12-27 10:18:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1640600310000|2021-12-27 10:18:30|5585|5579|5585.5|5579.5|5585.5|5579.5|5585|5579|0
1640600340000|2021-12-27 10:19:00|5586|5580|5585.5|5579.5|5586|5580|5585|5579|1
1640600350000|2021-12-27 10:19:10|5586|5580|5585|5579|5586|5580|5585|5579|1
1640600410000|2021-12-27 10:20:10|5585.5|5579.5|5585|5579|5586.5|5580.5|5585|5579|1
1640600420000|2021-12-27 10:20:20|5585.5|5579.5|5586.5|5580.5|5586.5|5580.5|5585.5|5579.5|0
1640600440000|2021-12-27 10:20:40|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|0
1640600460000|2021-12-27 10:21:00|5585.5|5579.5|5585|5579|5585.5|5579.5|5585|5579|1
1640600480000|2021-12-27 10:21:20|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640600500000|2021-12-27 10:21:40|5586|5580|5586|5580|5586|5580|5586|5580|0
1640600510000|2021-12-27 10:21:50|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|0
1640600540000|2021-12-27 10:22:20|5586|5580|5585|5579|5586|5580|5585|5579|1
1640600570000|2021-12-27 10:22:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|3
1640600590000|2021-12-27 10:23:10|5586|5580|5586|5580|5586|5580|5586|5580|0
1640600600000|2021-12-27 10:23:20|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640600610000|2021-12-27 10:23:30|5586|5580|5586|5580|5586|5580|5586|5580|0
1640600620000|2021-12-27 10:23:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640600630000|2021-12-27 10:23:50|5586|5580|5585|5579|5586|5580|5585|5579|1
1640600690000|2021-12-27 10:24:50|||||||||1
1640600700000|2021-12-27 10:25:00|5584|5578|5584|5578|5584|5578|5584|5578|1
1640600710000|2021-12-27 10:25:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640600730000|2021-12-27 10:25:30|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|3
1640600740000|2021-12-27 10:25:40|5581.5|5575.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|1
1640600760000|2021-12-27 10:26:00|5581.5|5575.5|5582|5576|5582|5576|5581.5|5575.5|0
1640600800000|2021-12-27 10:26:40|||||||||1
1640600810000|2021-12-27 10:26:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640600820000|2021-12-27 10:27:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5578.5|5572.5|7
1640600830000|2021-12-27 10:27:10|5579.5|5573.5|5581|5575|5581|5575|5579.5|5573.5|0
1640600840000|2021-12-27 10:27:20|5580|5574|5580.5|5574.5|5581|5575|5580|5574|0
1640600870000|2021-12-27 10:27:50|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640600880000|2021-12-27 10:28:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640600890000|2021-12-27 10:28:10|||||||||1
1640600900000|2021-12-27 10:28:20|5581|5575|5581|5575|5581|5575|5581|5575|0
1640600930000|2021-12-27 10:28:50|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|0
1640600940000|2021-12-27 10:29:00|5580.5|5574.5|5580|5574|5580.5|5574.5|5580|5574|1
1640600980000|2021-12-27 10:29:40|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640600990000|2021-12-27 10:29:50|5580|5574|5580|5574|5580|5574|5580|5574|0
1640601000000|2021-12-27 10:30:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640601010000|2021-12-27 10:30:10|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|2
1640601040000|2021-12-27 10:30:40|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640601050000|2021-12-27 10:30:50|5579|5573|5579|5573|5579|5573|5579|5573|0
1640601060000|2021-12-27 10:31:00|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|0
1640601070000|2021-12-27 10:31:10|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|0
1640601090000|2021-12-27 10:31:30|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640601100000|2021-12-27 10:31:40|5579|5573|5579|5573|5579.5|5573.5|5579|5573|1
1640601130000|2021-12-27 10:32:10|5580|5574|5580|5574|5580|5574|5580|5574|2
1640601180000|2021-12-27 10:33:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640601200000|2021-12-27 10:33:20|5581|5575|5581|5575|5581|5575|5581|5575|0
1640601220000|2021-12-27 10:33:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640601230000|2021-12-27 10:33:50|5582|5576|5582|5576|5582|5576|5582|5576|1
1640601240000|2021-12-27 10:34:00|5581|5575|5581|5575|5581|5575|5581|5575|1
1640601290000|2021-12-27 10:34:50|||||||||1
1640601340000|2021-12-27 10:35:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640601380000|2021-12-27 10:36:20|5581|5575|5581|5575|5581|5575|5581|5575|1
1640601400000|2021-12-27 10:36:40|5580.5|5574.5|5581|5575|5581|5575|5580.5|5574.5|0
1640601410000|2021-12-27 10:36:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|3
1640601420000|2021-12-27 10:37:00|5582|5576|5582|5576|5582|5576|5582|5576|1
1640601430000|2021-12-27 10:37:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640601440000|2021-12-27 10:37:20|5581|5575|5581|5575|5581.5|5575.5|5581|5575|0
1640601480000|2021-12-27 10:38:00|5581.5|5575.5|5584|5578|5584.5|5578.5|5581.5|5575.5|3
1640601490000|2021-12-27 10:38:10|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|2
1640601510000|2021-12-27 10:38:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1640601530000|2021-12-27 10:38:50|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640601540000|2021-12-27 10:39:00|5583|5577|5582.5|5576.5|5583.5|5577.5|5581.5|5575.5|9
1640601560000|2021-12-27 10:39:20|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|2
1640601570000|2021-12-27 10:39:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640601600000|2021-12-27 10:40:00|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|0
1640601610000|2021-12-27 10:40:10|5582|5576|5581|5575|5582|5576|5581|5575|1
1640601620000|2021-12-27 10:40:20|5580.5|5574.5|5581.5|5575.5|5581.5|5575.5|5580.5|5574.5|1
1640601690000|2021-12-27 10:41:30|5581|5575|5581|5575|5581|5575|5581|5575|1
1640601740000|2021-12-27 10:42:20|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|0
1640601750000|2021-12-27 10:42:30|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640601760000|2021-12-27 10:42:40|5581|5575|5581|5575|5581|5575|5581|5575|1
1640601780000|2021-12-27 10:43:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640601790000|2021-12-27 10:43:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|1
1640601820000|2021-12-27 10:43:40|||||||||68
1640601830000|2021-12-27 10:43:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640601840000|2021-12-27 10:44:00|5581|5575|5581|5575|5581|5575|5581|5575|0
1640601850000|2021-12-27 10:44:10|5581.5|5575.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|0
1640601860000|2021-12-27 10:44:20|5583|5577|5583|5577|5583|5577|5583|5577|0
1640601870000|2021-12-27 10:44:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640601890000|2021-12-27 10:44:50|5586|5580|5586|5580|5586|5580|5586|5580|0
1640601900000|2021-12-27 10:45:00|5584.5|5578.5|5585.5|5579.5|5585.5|5579.5|5584.5|5578.5|0
1640601910000|2021-12-27 10:45:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640601990000|2021-12-27 10:46:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640602020000|2021-12-27 10:47:00|5585|5579|5585|5579|5585|5579|5585|5579|0
1640602040000|2021-12-27 10:47:20|5586|5580|5586|5580|5586|5580|5586|5580|0
1640602080000|2021-12-27 10:48:00|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640602100000|2021-12-27 10:48:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640602110000|2021-12-27 10:48:30|5583|5577|5583|5577|5583|5577|5583|5577|1
1640602140000|2021-12-27 10:49:00|5584|5578|5585|5579|5585|5579|5583.5|5577.5|1
1640602170000|2021-12-27 10:49:30|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|51
1640602180000|2021-12-27 10:49:40|5586|5580|5586|5580|5586|5580|5585.5|5579.5|42
1640602190000|2021-12-27 10:49:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640602230000|2021-12-27 10:50:30|5585|5579|5585|5579|5585|5579|5585|5579|130
1640602240000|2021-12-27 10:50:40|||||||||2
1640602250000|2021-12-27 10:50:50|||||||||1
1640602270000|2021-12-27 10:51:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640602310000|2021-12-27 10:51:50|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|1
1640602320000|2021-12-27 10:52:00|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1640602380000|2021-12-27 10:53:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640602430000|2021-12-27 10:53:50|5583.5|5577.5|5582.5|5576.5|5583.5|5577.5|5582.5|5576.5|0
1640602460000|2021-12-27 10:54:20|||||||||1
1640602490000|2021-12-27 10:54:50|5583|5577|5583|5577|5583|5577|5583|5577|0
1640602510000|2021-12-27 10:55:10|5582|5576|5582|5576|5582|5576|5582|5576|0
1640602520000|2021-12-27 10:55:20|5582.5|5576.5|5584.5|5578.5|5584.5|5578.5|5582.5|5576.5|1
1640602560000|2021-12-27 10:56:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640602610000|2021-12-27 10:56:50|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|1
1640602620000|2021-12-27 10:57:00|5583|5577|5582.5|5576.5|5583|5577|5582|5576|165
1640602650000|2021-12-27 10:57:30|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|0
1640602660000|2021-12-27 10:57:40|||||||||1
1640602730000|2021-12-27 10:58:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|1
1640602740000|2021-12-27 10:59:00|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640602750000|2021-12-27 10:59:10|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|1
1640602780000|2021-12-27 10:59:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640602800000|2021-12-27 11:00:00|5584.5|5578.5|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|0
1640602820000|2021-12-27 11:00:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640602860000|2021-12-27 11:01:00|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|0
1640602870000|2021-12-27 11:01:10|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|1
1640602880000|2021-12-27 11:01:20|5584|5578|5584|5578|5584|5578|5584|5578|0
1640602890000|2021-12-27 11:01:30|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640602900000|2021-12-27 11:01:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640602910000|2021-12-27 11:01:50|5583|5577|5584|5578|5584|5578|5583|5577|0
1640602920000|2021-12-27 11:02:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640602930000|2021-12-27 11:02:10|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640602950000|2021-12-27 11:02:30|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|2
1640602990000|2021-12-27 11:03:10|5584.5|5578.5|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|0
1640603020000|2021-12-27 11:03:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640603040000|2021-12-27 11:04:00|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|1
1640603050000|2021-12-27 11:04:10|5584|5578|5584|5578|5584|5578|5584|5578|0
1640603060000|2021-12-27 11:04:20|5584.5|5578.5|5586|5580|5586|5580|5584.5|5578.5|3
1640603070000|2021-12-27 11:04:30|5586.5|5580.5|5584.5|5578.5|5586.5|5580.5|5584.5|5578.5|0
1640603160000|2021-12-27 11:06:00|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|0
1640603180000|2021-12-27 11:06:20|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|0
1640603190000|2021-12-27 11:06:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1640603230000|2021-12-27 11:07:10|5583.5|5577.5|5584|5578|5584|5578|5583|5577|2
1640603260000|2021-12-27 11:07:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|4
1640603280000|2021-12-27 11:08:00|5582|5576|5583.5|5577.5|5583.5|5577.5|5581.5|5575.5|9
1640603290000|2021-12-27 11:08:10|5581.5|5575.5|5582.5|5576.5|5583|5577|5581.5|5575.5|3
1640603300000|2021-12-27 11:08:20|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|11
1640603310000|2021-12-27 11:08:30|5582|5576|5582|5576|5582.5|5576.5|5582|5576|1
1640603340000|2021-12-27 11:09:00|5583|5577|5584.5|5578.5|5585|5579|5583|5577|2
1640603360000|2021-12-27 11:09:20|5585|5579|5585|5579|5585|5579|5585|5579|0
1640603370000|2021-12-27 11:09:30|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640603400000|2021-12-27 11:10:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640603410000|2021-12-27 11:10:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640603470000|2021-12-27 11:11:10|5585|5579|5585|5579|5585|5579|5585|5579|0
1640603510000|2021-12-27 11:11:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|2
1640603550000|2021-12-27 11:12:30|5585|5579|5585|5579|5585|5579|5585|5579|0
1640603560000|2021-12-27 11:12:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640603570000|2021-12-27 11:12:50|5585|5579|5582.5|5576.5|5585|5579|5582|5576|12
1640603580000|2021-12-27 11:13:00|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|2
1640603590000|2021-12-27 11:13:10|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|0
1640603600000|2021-12-27 11:13:20|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|0
1640603640000|2021-12-27 11:14:00|5584|5578|5584|5578|5584|5578|5584|5578|2
1640603650000|2021-12-27 11:14:10|||||||||1
1640603690000|2021-12-27 11:14:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|3
1640603710000|2021-12-27 11:15:10|5582|5576|5582|5576|5582|5576|5582|5576|0
1640603730000|2021-12-27 11:15:30|5582.5|5576.5|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640603760000|2021-12-27 11:16:00|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1640603810000|2021-12-27 11:16:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|1
1640603820000|2021-12-27 11:17:00|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640603850000|2021-12-27 11:17:30|5582|5576|5582|5576|5582|5576|5582|5576|0
1640603870000|2021-12-27 11:17:50|5581.5|5575.5|5582|5576|5582|5576|5581.5|5575.5|0
1640603880000|2021-12-27 11:18:00|5581.5|5575.5|5580.5|5574.5|5581.5|5575.5|5580|5574|2
1640603890000|2021-12-27 11:18:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1640603910000|2021-12-27 11:18:30|5579|5573|5579|5573|5579|5573|5579|5573|0
1640603940000|2021-12-27 11:19:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1640603960000|2021-12-27 11:19:20|5580|5574|5580.5|5574.5|5580.5|5574.5|5580|5574|0
1640603980000|2021-12-27 11:19:40|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640604030000|2021-12-27 11:20:30|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|23
1640604060000|2021-12-27 11:21:00|5579|5573|5579|5573|5579|5573|5579|5573|0
1640604080000|2021-12-27 11:21:20|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640604110000|2021-12-27 11:21:50|5579|5573|5579|5573|5579|5573|5579|5573|0
1640604120000|2021-12-27 11:22:00|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|1
1640604140000|2021-12-27 11:22:20|5579|5573|5579|5573|5579|5573|5579|5573|1
1640604160000|2021-12-27 11:22:40|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640604190000|2021-12-27 11:23:10|5579|5573|5579|5573|5579|5573|5579|5573|0
1640604220000|2021-12-27 11:23:40|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|0
1640604260000|2021-12-27 11:24:20|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|2
1640604270000|2021-12-27 11:24:30|||||||||2
1640604290000|2021-12-27 11:24:50|5580|5574|5580|5574|5580|5574|5580|5574|0
1640604300000|2021-12-27 11:25:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640604320000|2021-12-27 11:25:20|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640604340000|2021-12-27 11:25:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|3
1640604360000|2021-12-27 11:26:00|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|0
1640604380000|2021-12-27 11:26:20|5583|5577|5583|5577|5583|5577|5583|5577|0
1640604400000|2021-12-27 11:26:40|5582|5576|5582|5576|5582|5576|5582|5576|0
1640604410000|2021-12-27 11:26:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|58
1640604420000|2021-12-27 11:27:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640604460000|2021-12-27 11:27:40|||||||||31
1640604480000|2021-12-27 11:28:00|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640604490000|2021-12-27 11:28:10|5580|5574|5580|5574|5580|5574|5580|5574|0
1640604500000|2021-12-27 11:28:20|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640604510000|2021-12-27 11:28:30|5579|5573|5579|5573|5579|5573|5579|5573|0
1640604540000|2021-12-27 11:29:00|||||||||1
1640604550000|2021-12-27 11:29:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640604590000|2021-12-27 11:29:50|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1640604620000|2021-12-27 11:30:20|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640604630000|2021-12-27 11:30:30|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640604640000|2021-12-27 11:30:40|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640604650000|2021-12-27 11:30:50|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|0
1640604660000|2021-12-27 11:31:00|5580|5574|5580|5574|5580|5574|5580|5574|0
1640604670000|2021-12-27 11:31:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579|5573|1
1640604690000|2021-12-27 11:31:30|5580|5574|5580|5574|5580|5574|5579.5|5573.5|0
1640604720000|2021-12-27 11:32:00|5579.5|5573.5|5580|5574|5580.5|5574.5|5579.5|5573.5|0
1640604750000|2021-12-27 11:32:30|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640604840000|2021-12-27 11:34:00|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|0
1640604850000|2021-12-27 11:34:10|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|0
1640604860000|2021-12-27 11:34:20|5579|5573|5579|5573|5579|5573|5579|5573|0
1640604870000|2021-12-27 11:34:30|5580|5574|5580|5574|5580|5574|5580|5574|0
1640604900000|2021-12-27 11:35:00|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|2
1640604960000|2021-12-27 11:36:00|5582|5576|5583.5|5577.5|5583.5|5577.5|5582|5576|1
1640604970000|2021-12-27 11:36:10|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1640605010000|2021-12-27 11:36:50|5583|5577|5583|5577|5583|5577|5583|5577|0
1640605020000|2021-12-27 11:37:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640605040000|2021-12-27 11:37:20|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1640605080000|2021-12-27 11:38:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640605090000|2021-12-27 11:38:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640605120000|2021-12-27 11:38:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640605140000|2021-12-27 11:39:00|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|1
1640605160000|2021-12-27 11:39:20|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|1
1640605170000|2021-12-27 11:39:30|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640605210000|2021-12-27 11:40:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|4
1640605220000|2021-12-27 11:40:20|5585|5579|5585|5579|5585|5579|5585|5579|0
1640605260000|2021-12-27 11:41:00|5586|5580|5586|5580|5586|5580|5586|5580|0
1640605290000|2021-12-27 11:41:30|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|1
1640605340000|2021-12-27 11:42:20|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640605350000|2021-12-27 11:42:30|5586|5580|5586|5580|5586|5580|5586|5580|0
1640605370000|2021-12-27 11:42:50|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586|5580|2
1640605380000|2021-12-27 11:43:00|5585.5|5579.5|5588|5582|5588.5|5582.5|5585.5|5579.5|7
1640605410000|2021-12-27 11:43:30|5588.5|5582.5|5589|5583|5589|5583|5588.5|5582.5|4
1640605430000|2021-12-27 11:43:50|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640605470000|2021-12-27 11:44:30|5588|5582|5589|5583|5589|5583|5588|5582|0
1640605520000|2021-12-27 11:45:20|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|10
1640605560000|2021-12-27 11:46:00|5588|5582|5588.5|5582.5|5588.5|5582.5|5587.5|5581.5|2
1640605580000|2021-12-27 11:46:20|5587.5|5581.5|5587|5581|5587.5|5581.5|5587|5581|0
1640605600000|2021-12-27 11:46:40|||||||||57
1640605610000|2021-12-27 11:46:50|5587.5|5581.5|5585|5579|5587.5|5581.5|5585|5579|77
1640605620000|2021-12-27 11:47:00|5584.5|5578.5|5583|5577|5584.5|5578.5|5583|5577|0
1640605630000|2021-12-27 11:47:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|26
1640605640000|2021-12-27 11:47:20|5583|5577|5583|5577|5583|5577|5583|5577|1
1640605650000|2021-12-27 11:47:30|5581|5575|5580.5|5574.5|5581.5|5575.5|5580|5574|1
1640605660000|2021-12-27 11:47:40|5580|5574|5580|5574|5580|5574|5580|5574|0
1640605670000|2021-12-27 11:47:50|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|0
1640605720000|2021-12-27 11:48:40|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640605730000|2021-12-27 11:48:50|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640605740000|2021-12-27 11:49:00|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|1
1640605750000|2021-12-27 11:49:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640605760000|2021-12-27 11:49:20|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640605800000|2021-12-27 11:50:00|5580|5574|5580|5574|5580|5574|5580|5574|0
1640605830000|2021-12-27 11:50:30|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640605860000|2021-12-27 11:51:00|5578.5|5572.5|5579.5|5573.5|5579.5|5573.5|5577.5|5571.5|8
1640605870000|2021-12-27 11:51:10|5579|5573|5579|5573|5579|5573|5579|5573|1
1640605880000|2021-12-27 11:51:20|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640605900000|2021-12-27 11:51:40|5579.5|5573.5|5579.5|5573.5|5580|5574|5579.5|5573.5|1
1640605910000|2021-12-27 11:51:50|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|2
1640605920000|2021-12-27 11:52:00|5580.5|5574.5|5581|5575|5581|5575|5580.5|5574.5|0
1640605930000|2021-12-27 11:52:10|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640605940000|2021-12-27 11:52:20|5581|5575|5581|5575|5581|5575|5581|5575|0
1640605960000|2021-12-27 11:52:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640605970000|2021-12-27 11:52:50|5581|5575|5581|5575|5581|5575|5580.5|5574.5|1
1640605990000|2021-12-27 11:53:10|5580.5|5574.5|5579.5|5573.5|5580.5|5574.5|5579.5|5573.5|0
1640606010000|2021-12-27 11:53:30|5580|5574|5581.5|5575.5|5581.5|5575.5|5580|5574|0
1640606030000|2021-12-27 11:53:50|5581|5575|5581|5575|5581|5575|5581|5575|0
1640606040000|2021-12-27 11:54:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640606070000|2021-12-27 11:54:30|5580|5574|5580|5574|5580|5574|5580|5574|0
1640606110000|2021-12-27 11:55:10|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640606120000|2021-12-27 11:55:20|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1640606150000|2021-12-27 11:55:50|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640606160000|2021-12-27 11:56:00|5582|5576|5580.5|5574.5|5582|5576|5579.5|5573.5|8
1640606170000|2021-12-27 11:56:10|5581|5575|5582|5576|5582|5576|5581|5575|0
1640606200000|2021-12-27 11:56:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640606210000|2021-12-27 11:56:50|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|2
1640606240000|2021-12-27 11:57:20|5583|5577|5583|5577|5583|5577|5583|5577|1
1640606260000|2021-12-27 11:57:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640606270000|2021-12-27 11:57:50|||||||||2
1640606280000|2021-12-27 11:58:00|5583|5577|5583.5|5577.5|5583.5|5577.5|5583|5577|0
1640606290000|2021-12-27 11:58:10|5583|5577|5583|5577|5583|5577|5583|5577|1
1640606310000|2021-12-27 11:58:30|5584|5578|5584.5|5578.5|5585.5|5579.5|5584|5578|2
1640606320000|2021-12-27 11:58:40|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640606340000|2021-12-27 11:59:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640606380000|2021-12-27 11:59:40|||||||||1
1640606390000|2021-12-27 11:59:50|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|1
1640606400000|2021-12-27 12:00:00|5584|5578|5584|5578|5584|5578|5584|5578|1
1640606410000|2021-12-27 12:00:10|||||||||3
1640606420000|2021-12-27 12:00:20|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640606440000|2021-12-27 12:00:40|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|2
1640606450000|2021-12-27 12:00:50|||||||||1
1640606470000|2021-12-27 12:01:10|||||||||11
1640606480000|2021-12-27 12:01:20|||||||||10
1640606490000|2021-12-27 12:01:30|5583|5577|5583|5577|5583|5577|5583|5577|10
1640606510000|2021-12-27 12:01:50|5581.5|5575.5|5581.5|5575.5|5582|5576|5581.5|5575.5|2
1640606520000|2021-12-27 12:02:00|5581|5575|5581|5575|5581|5575|5581|5575|0
1640606570000|2021-12-27 12:02:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640606580000|2021-12-27 12:03:00|5581|5575|5579|5573|5581|5575|5579|5573|0
1640606630000|2021-12-27 12:03:50|||||||||1
1640606640000|2021-12-27 12:04:00|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|3
1640606650000|2021-12-27 12:04:10|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|3
1640606670000|2021-12-27 12:04:30|5578|5572|5578|5572|5578|5572|5578|5572|0
1640606680000|2021-12-27 12:04:40|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640606690000|2021-12-27 12:04:50|5578|5572|5580|5574|5581|5575|5578|5572|4
1640606700000|2021-12-27 12:05:00|5579.5|5573.5|5580|5574|5580.5|5574.5|5579.5|5573.5|0
1640606710000|2021-12-27 12:05:10|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640606720000|2021-12-27 12:05:20|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640606760000|2021-12-27 12:06:00|5581|5575|5581|5575|5581|5575|5581|5575|0
1640606810000|2021-12-27 12:06:50|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640606820000|2021-12-27 12:07:00|5580|5574|5580|5574|5580|5574|5580|5574|0
1640606830000|2021-12-27 12:07:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640606840000|2021-12-27 12:07:20|5581.5|5575.5|5580.5|5574.5|5581.5|5575.5|5580.5|5574.5|1
1640606860000|2021-12-27 12:07:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640606870000|2021-12-27 12:07:50|5581|5575|5580|5574|5581|5575|5580|5574|0
1640606880000|2021-12-27 12:08:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|0
1640606900000|2021-12-27 12:08:20|5579|5573|5579|5573|5579|5573|5579|5573|0
1640606920000|2021-12-27 12:08:40|5577.5|5571.5|5578.5|5572.5|5579|5573|5577.5|5571.5|1
1640606940000|2021-12-27 12:09:00|5578|5572|5578|5572|5578|5572|5578|5572|0
1640606950000|2021-12-27 12:09:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|2
1640606960000|2021-12-27 12:09:20|5580|5574|5580|5574|5580|5574|5580|5574|0
1640606980000|2021-12-27 12:09:40|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640606990000|2021-12-27 12:09:50|5579|5573|5578|5572|5579|5573|5578|5572|2
1640607000000|2021-12-27 12:10:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1640607030000|2021-12-27 12:10:30|5579|5573|5579|5573|5579|5573|5579|5573|2
1640607040000|2021-12-27 12:10:40|5578.5|5572.5|5580|5574|5580|5574|5578.5|5572.5|0
1640607060000|2021-12-27 12:11:00|5580.5|5574.5|5579.5|5573.5|5580.5|5574.5|5579.5|5573.5|0
1640607080000|2021-12-27 12:11:20|5580|5574|5580.5|5574.5|5580.5|5574.5|5580|5574|0
1640607090000|2021-12-27 12:11:30|5581|5575|5581|5575|5581|5575|5581|5575|1
1640607100000|2021-12-27 12:11:40|5583|5577|5582|5576|5583|5577|5581.5|5575.5|2
1640607110000|2021-12-27 12:11:50|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640607120000|2021-12-27 12:12:00|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640607130000|2021-12-27 12:12:10|5581|5575|5581.5|5575.5|5581.5|5575.5|5581|5575|0
1640607140000|2021-12-27 12:12:20|5581|5575|5581|5575|5581|5575|5581|5575|0
1640607150000|2021-12-27 12:12:30|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640607160000|2021-12-27 12:12:40|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|1
1640607190000|2021-12-27 12:13:10|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|1
1640607200000|2021-12-27 12:13:20|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|0
1640607230000|2021-12-27 12:13:50|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|2
1640607240000|2021-12-27 12:14:00|5578.5|5572.5|5579.5|5573.5|5579.5|5573.5|5578.5|5572.5|0
1640607270000|2021-12-27 12:14:30|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|1
1640607280000|2021-12-27 12:14:40|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1640607290000|2021-12-27 12:14:50|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|30
1640607300000|2021-12-27 12:15:00|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|0
1640607320000|2021-12-27 12:15:20|5580|5574|5580|5574|5580|5574|5580|5574|0
1640607350000|2021-12-27 12:15:50|5580.5|5574.5|5580.5|5574.5|5581|5575|5580.5|5574.5|1
1640607360000|2021-12-27 12:16:00|5580|5574|5580|5574|5580|5574|5580|5574|0
1640607410000|2021-12-27 12:16:50|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|1
1640607420000|2021-12-27 12:17:00|5580|5574|5578|5572|5580.5|5574.5|5578|5572|4
1640607430000|2021-12-27 12:17:10|5578.5|5572.5|5579|5573|5579|5573|5578.5|5572.5|0
1640607440000|2021-12-27 12:17:20|5579.5|5573.5|5578.5|5572.5|5579.5|5573.5|5578|5572|0
1640607470000|2021-12-27 12:17:50|5578|5572|5578.5|5572.5|5578.5|5572.5|5578|5572|0
1640607480000|2021-12-27 12:18:00|5575|5569|5573.5|5567.5|5576|5570|5572.5|5566.5|7
1640607490000|2021-12-27 12:18:10|5571.5|5565.5|5572.5|5566.5|5572.5|5566.5|5571.5|5565.5|7
1640607500000|2021-12-27 12:18:20|5572|5566|5572|5566|5572|5566|5572|5566|0
1640607510000|2021-12-27 12:18:30|5572.5|5566.5|5575.5|5569.5|5575.5|5569.5|5572.5|5566.5|3
1640607520000|2021-12-27 12:18:40|5576.5|5570.5|5575|5569|5576.5|5570.5|5575|5569|7
1640607530000|2021-12-27 12:18:50|5575.5|5569.5|5575|5569|5575.5|5569.5|5575|5569|0
1640607540000|2021-12-27 12:19:00|5575.5|5569.5|5575|5569|5575.5|5569.5|5575|5569|0
1640607550000|2021-12-27 12:19:10|||||||||1
1640607580000|2021-12-27 12:19:40|5574|5568|5574|5568|5574|5568|5574|5568|0
1640607600000|2021-12-27 12:20:00|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1640607610000|2021-12-27 12:20:10|5574|5568|5574|5568|5574|5568|5574|5568|2
1640607630000|2021-12-27 12:20:30|5574.5|5568.5|5575.5|5569.5|5575.5|5569.5|5574.5|5568.5|1
1640607710000|2021-12-27 12:21:50|5575|5569|5575|5569|5575|5569|5575|5569|2
1640607720000|2021-12-27 12:22:00|5575.5|5569.5|5575|5569|5575.5|5569.5|5575|5569|0
1640607740000|2021-12-27 12:22:20|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|5571.5|5565.5|3
1640607750000|2021-12-27 12:22:30|||||||||1
1640607760000|2021-12-27 12:22:40|||||||||1
1640607770000|2021-12-27 12:22:50|||||||||7
1640607820000|2021-12-27 12:23:40|5572|5566|5572|5566|5572|5566|5572|5566|0
1640607830000|2021-12-27 12:23:50|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|1
1640607840000|2021-12-27 12:24:00|5573|5567|5572|5566|5573|5567|5571.5|5565.5|10
1640607870000|2021-12-27 12:24:30|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|8
1640607880000|2021-12-27 12:24:40|5573|5567|5573|5567|5573|5567|5573|5567|0
1640607890000|2021-12-27 12:24:50|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|0
1640607910000|2021-12-27 12:25:10|5574|5568|5574|5568|5574|5568|5574|5568|1
1640607930000|2021-12-27 12:25:30|5574.5|5568.5|5575|5569|5575|5569|5574.5|5568.5|0
1640607940000|2021-12-27 12:25:40|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|5573.5|5567.5|1
1640607960000|2021-12-27 12:26:00|5573|5567|5572.5|5566.5|5573|5567|5572.5|5566.5|2
1640608010000|2021-12-27 12:26:50|5572|5566|5571.5|5565.5|5572|5566|5571.5|5565.5|2
1640608040000|2021-12-27 12:27:20|5571|5565|5570|5564|5571|5565|5570|5564|3
1640608050000|2021-12-27 12:27:30|5571|5565|5571|5565|5571|5565|5571|5565|1
1640608060000|2021-12-27 12:27:40|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|5572.5|5566.5|1
1640608080000|2021-12-27 12:28:00|5573|5567|5574|5568|5574|5568|5573|5567|1
1640608110000|2021-12-27 12:28:30|5573.5|5567.5|5574|5568|5574|5568|5573.5|5567.5|0
1640608130000|2021-12-27 12:28:50|5574.5|5568.5|5575|5569|5575.5|5569.5|5574.5|5568.5|1
1640608140000|2021-12-27 12:29:00|5575.5|5569.5|5579|5573|5579|5573|5575.5|5569.5|5
1640608150000|2021-12-27 12:29:10|||||||||1
1640608170000|2021-12-27 12:29:30|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|0
1640608190000|2021-12-27 12:29:50|5581|5575|5580.5|5574.5|5582|5576|5580.5|5574.5|4
1640608200000|2021-12-27 12:30:00|5581|5575|5580.5|5574.5|5581|5575|5580.5|5574.5|1
1640608210000|2021-12-27 12:30:10|5579|5573|5580|5574|5580|5574|5579|5573|1
1640608220000|2021-12-27 12:30:20|5579.5|5573.5|5579|5573|5579.5|5573.5|5577.5|5571.5|0
1640608230000|2021-12-27 12:30:30|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1640608250000|2021-12-27 12:30:50|5577|5571|5577|5571|5577|5571|5577|5571|0
1640608260000|2021-12-27 12:31:00|5576.5|5570.5|5577|5571|5577|5571|5576.5|5570.5|1
1640608270000|2021-12-27 12:31:10|5578.5|5572.5|5577|5571|5578.5|5572.5|5577|5571|0
1640608280000|2021-12-27 12:31:20|5578|5572|5578|5572|5578|5572|5578|5572|0
1640608290000|2021-12-27 12:31:30|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|0
1640608300000|2021-12-27 12:31:40|5578|5572|5577|5571|5578|5572|5577|5571|0
1640608310000|2021-12-27 12:31:50|||||||||3
1640608330000|2021-12-27 12:32:10|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|5576.5|5570.5|0
1640608340000|2021-12-27 12:32:20|5578|5572|5578|5572|5578|5572|5577.5|5571.5|1
1640608350000|2021-12-27 12:32:30|5578.5|5572.5|5580|5574|5580|5574|5578.5|5572.5|0
1640608360000|2021-12-27 12:32:40|5579.5|5573.5|5580|5574|5581|5575|5579.5|5573.5|0
1640608370000|2021-12-27 12:32:50|5580.5|5574.5|5580.5|5574.5|5581|5575|5580.5|5574.5|0
1640608380000|2021-12-27 12:33:00|5581|5575|5581|5575|5581|5575|5580.5|5574.5|0
1640608390000|2021-12-27 12:33:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|21
1640608400000|2021-12-27 12:33:20|||||||||1
1640608440000|2021-12-27 12:34:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640608450000|2021-12-27 12:34:10|5585|5579|5585|5579|5585|5579|5585|5579|0
1640608470000|2021-12-27 12:34:30|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|1
1640608480000|2021-12-27 12:34:40|5588.5|5582.5|5588.5|5582.5|5590.5|5584.5|5588.5|5582.5|4
1640608490000|2021-12-27 12:34:50|5589.5|5583.5|5591|5585|5591|5585|5589.5|5583.5|0
1640608500000|2021-12-27 12:35:00|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5589.5|5583.5|1
1640608510000|2021-12-27 12:35:10|5589|5583|5589.5|5583.5|5590|5584|5589|5583|1
1640608530000|2021-12-27 12:35:30|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590|5584|0
1640608540000|2021-12-27 12:35:40|5591|5585|5590.5|5584.5|5591|5585|5590.5|5584.5|0
1640608550000|2021-12-27 12:35:50|5591|5585|5591|5585|5591|5585|5590.5|5584.5|0
1640608560000|2021-12-27 12:36:00|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640608570000|2021-12-27 12:36:10|5590|5584|5590|5584|5590|5584|5590|5584|0
1640608590000|2021-12-27 12:36:30|5589.5|5583.5|5590.5|5584.5|5590.5|5584.5|5589.5|5583.5|1
1640608600000|2021-12-27 12:36:40|5591|5585|5590|5584|5591|5585|5590|5584|2
1640608610000|2021-12-27 12:36:50|5589|5583|5589|5583|5589|5583|5589|5583|0
1640608620000|2021-12-27 12:37:00|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|0
1640608650000|2021-12-27 12:37:30|5591|5585|5590.5|5584.5|5591|5585|5590.5|5584.5|1
1640608690000|2021-12-27 12:38:10|5591.5|5585.5|5591.5|5585.5|5592|5586|5591.5|5585.5|1
1640608700000|2021-12-27 12:38:20|5591|5585|5590.5|5584.5|5591|5585|5590.5|5584.5|0
1640608710000|2021-12-27 12:38:30|5590|5584|5590|5584|5590.5|5584.5|5589.5|5583.5|2
1640608720000|2021-12-27 12:38:40|5593.5|5587.5|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|1
1640608730000|2021-12-27 12:38:50|5593.5|5587.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|107
1640608740000|2021-12-27 12:39:00|5594|5588|5594|5588|5594|5588|5593.5|5587.5|0
1640608750000|2021-12-27 12:39:10|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|1
1640608760000|2021-12-27 12:39:20|5597|5591|5598.5|5592.5|5600|5594|5597|5591|6
1640608770000|2021-12-27 12:39:30|5600.5|5594.5|5599.5|5593.5|5600.5|5594.5|5599.5|5593.5|1
1640608780000|2021-12-27 12:39:40|||||||||1
1640608790000|2021-12-27 12:39:50|5600|5594|5600|5594|5600|5594|5600|5594|1
1640608800000|2021-12-27 12:40:00|5599|5593|5600.5|5594.5|5600.5|5594.5|5599|5593|2
1640608810000|2021-12-27 12:40:10|5599.5|5593.5|5599|5593|5600|5594|5599|5593|0
1640608820000|2021-12-27 12:40:20|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|5598.5|5592.5|0
1640608830000|2021-12-27 12:40:30|5598|5592|5598|5592|5598|5592|5598|5592|0
1640608850000|2021-12-27 12:40:50|5597.5|5591.5|5598.5|5592.5|5598.5|5592.5|5597.5|5591.5|2
1640608890000|2021-12-27 12:41:30|5597.5|5591.5|5597|5591|5597.5|5591.5|5597|5591|0
1640608900000|2021-12-27 12:41:40|5593|5587|5593.5|5587.5|5594.5|5588.5|5593|5587|8
1640608910000|2021-12-27 12:41:50|5593|5587|5592.5|5586.5|5593|5587|5592.5|5586.5|0
1640608930000|2021-12-27 12:42:10|5594|5588|5594.5|5588.5|5595.5|5589.5|5594|5588|1
1640608940000|2021-12-27 12:42:20|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|0
1640608950000|2021-12-27 12:42:30|5594|5588|5594|5588|5594|5588|5594|5588|0
1640608970000|2021-12-27 12:42:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|0
1640608980000|2021-12-27 12:43:00|5593.5|5587.5|5592.5|5586.5|5593.5|5587.5|5592.5|5586.5|0
1640608990000|2021-12-27 12:43:10|5591|5585|5591.5|5585.5|5592|5586|5591|5585|4
1640609000000|2021-12-27 12:43:20|5591|5585|5589.5|5583.5|5591|5585|5589.5|5583.5|1
1640609030000|2021-12-27 12:43:50|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|1
1640609040000|2021-12-27 12:44:00|5589.5|5583.5|5590.5|5584.5|5590.5|5584.5|5587.5|5581.5|10
1640609050000|2021-12-27 12:44:10|5589.5|5583.5|5587.5|5581.5|5589.5|5583.5|5587.5|5581.5|0
1640609060000|2021-12-27 12:44:20|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589|5583|1
1640609070000|2021-12-27 12:44:30|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|0
1640609080000|2021-12-27 12:44:40|5589|5583|5588.5|5582.5|5589|5583|5588.5|5582.5|0
1640609110000|2021-12-27 12:45:10|5589|5583|5589|5583|5589|5583|5589|5583|0
1640609120000|2021-12-27 12:45:20|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640609160000|2021-12-27 12:46:00|5588|5582|5588.5|5582.5|5588.5|5582.5|5588|5582|0
1640609180000|2021-12-27 12:46:20|5588|5582|5589.5|5583.5|5589.5|5583.5|5588|5582|1
1640609190000|2021-12-27 12:46:30|5589|5583|5589.5|5583.5|5589.5|5583.5|5589|5583|1
1640609200000|2021-12-27 12:46:40|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|4
1640609210000|2021-12-27 12:46:50|5589|5583|5589.5|5583.5|5589.5|5583.5|5588.5|5582.5|3
1640609220000|2021-12-27 12:47:00|5590|5584|5588|5582|5590|5584|5588|5582|0
1640609230000|2021-12-27 12:47:10|||||||||1
1640609250000|2021-12-27 12:47:30|||||||||1
1640609260000|2021-12-27 12:47:40|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640609270000|2021-12-27 12:47:50|5588|5582|5588|5582|5588|5582|5588|5582|0
1640609280000|2021-12-27 12:48:00|5587.5|5581.5|5588.5|5582.5|5588.5|5582.5|5587.5|5581.5|1
1640609290000|2021-12-27 12:48:10|||||||||28
1640609300000|2021-12-27 12:48:20|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|0
1640609310000|2021-12-27 12:48:30|5590|5584|5590|5584|5590|5584|5590|5584|1
1640609320000|2021-12-27 12:48:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|0
1640609340000|2021-12-27 12:49:00|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5589.5|5583.5|2
1640609360000|2021-12-27 12:49:20|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1640609380000|2021-12-27 12:49:40|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5589.5|5583.5|0
1640609390000|2021-12-27 12:49:50|5589|5583|5589.5|5583.5|5590.5|5584.5|5589|5583|0
1640609400000|2021-12-27 12:50:00|5589|5583|5588|5582|5589|5583|5588|5582|0
1640609450000|2021-12-27 12:50:50|5588.5|5582.5|5588|5582|5588.5|5582.5|5588|5582|5
1640609460000|2021-12-27 12:51:00|5588.5|5582.5|5587|5581|5588.5|5582.5|5587|5581|2
1640609470000|2021-12-27 12:51:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|1
1640609500000|2021-12-27 12:51:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|1
1640609510000|2021-12-27 12:51:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|4
1640609520000|2021-12-27 12:52:00|||||||||3
1640609580000|2021-12-27 12:53:00|5585|5579|5585|5579|5585|5579|5585|5579|0
1640609600000|2021-12-27 12:53:20|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640609640000|2021-12-27 12:54:00|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|1
1640609660000|2021-12-27 12:54:20|5584.5|5578.5|5584|5578|5584.5|5578.5|5583.5|5577.5|0
1640609690000|2021-12-27 12:54:50|5584.5|5578.5|5585|5579|5585|5579|5584|5578|11
1640609700000|2021-12-27 12:55:00|5584.5|5578.5|5586.5|5580.5|5586.5|5580.5|5584.5|5578.5|0
1640609710000|2021-12-27 12:55:10|5586|5580|5586|5580|5586.5|5580.5|5586|5580|0
1640609760000|2021-12-27 12:56:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|2
1640609810000|2021-12-27 12:56:50|||||||||4
1640609860000|2021-12-27 12:57:40|5580.5|5574.5|5580.5|5574.5|5581|5575|5580|5574|3
1640609870000|2021-12-27 12:57:50|5579|5573|5579|5573|5579|5573|5579|5573|4
1640609880000|2021-12-27 12:58:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|6
1640609890000|2021-12-27 12:58:10|5579|5573|5579.5|5573.5|5579.5|5573.5|5579|5573|2
1640609900000|2021-12-27 12:58:20|5580.5|5574.5|5582.5|5576.5|5582.5|5576.5|5580.5|5574.5|1
1640609910000|2021-12-27 12:58:30|5583|5577|5583|5577|5583|5577|5583|5577|0
1640609920000|2021-12-27 12:58:40|5583.5|5577.5|5583|5577|5583.5|5577.5|5582.5|5576.5|1
1640609940000|2021-12-27 12:59:00|5582.5|5576.5|5583.5|5577.5|5584|5578|5582.5|5576.5|7
1640609950000|2021-12-27 12:59:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|4
1640609960000|2021-12-27 12:59:20|5586|5580|5586|5580|5586|5580|5586|5580|1
1640609970000|2021-12-27 12:59:30|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|1
1640610000000|2021-12-27 13:00:00|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|7
1640610010000|2021-12-27 13:00:10|5585.5|5579.5|5585.5|5579.5|5586|5580|5585.5|5579.5|1
1640610020000|2021-12-27 13:00:20|5586|5580|5586|5580|5586|5580|5586|5580|1
1640610030000|2021-12-27 13:00:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|6
1640610040000|2021-12-27 13:00:40|||||||||4
1640610050000|2021-12-27 13:00:50|||||||||7
1640610060000|2021-12-27 13:01:00|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|8
1640610070000|2021-12-27 13:01:10|5586|5580|5585.5|5579.5|5586|5580|5585.5|5579.5|4
1640610090000|2021-12-27 13:01:30|5586|5580|5586|5580|5586|5580|5586|5580|4
1640610110000|2021-12-27 13:01:50|5585.5|5579.5|5586|5580|5586|5580|5585.5|5579.5|6
1640610120000|2021-12-27 13:02:00|5585.5|5579.5|5580|5574|5585.5|5579.5|5580|5574|3
1640610130000|2021-12-27 13:02:10|5579.5|5573.5|5581|5575|5581.5|5575.5|5579.5|5573.5|2
1640610140000|2021-12-27 13:02:20|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640610190000|2021-12-27 13:03:10|5580|5574|5580|5574|5580|5574|5580|5574|1
1640610200000|2021-12-27 13:03:20|5580.5|5574.5|5583.5|5577.5|5583.5|5577.5|5580.5|5574.5|1
1640610220000|2021-12-27 13:03:40|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|14
1640610230000|2021-12-27 13:03:50|5585|5579|5585|5579|5585|5579|5585|5579|0
1640610240000|2021-12-27 13:04:00|5585.5|5579.5|5586.5|5580.5|5586.5|5580.5|5585.5|5579.5|5
1640610250000|2021-12-27 13:04:10|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|0
1640610260000|2021-12-27 13:04:20|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587|5581|0
1640610330000|2021-12-27 13:05:30|5587|5581|5587|5581|5587|5581|5587|5581|0
1640610340000|2021-12-27 13:05:40|5585|5579|5585|5579|5585|5579|5585|5579|7
1640610350000|2021-12-27 13:05:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640610390000|2021-12-27 13:06:30|5584|5578|5584|5578|5584|5578|5584|5578|1
1640610400000|2021-12-27 13:06:40|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|3
1640610410000|2021-12-27 13:06:50|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|1
1640610420000|2021-12-27 13:07:00|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|0
1640610430000|2021-12-27 13:07:10|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|0
1640610440000|2021-12-27 13:07:20|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|0
1640610450000|2021-12-27 13:07:30|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|0
1640610460000|2021-12-27 13:07:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640610470000|2021-12-27 13:07:50|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|0
1640610480000|2021-12-27 13:08:00|5585|5579|5585|5579|5585|5579|5585|5579|6
1640610500000|2021-12-27 13:08:20|5584.5|5578.5|5584|5578|5584.5|5578.5|5584|5578|1
1640610510000|2021-12-27 13:08:30|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640610520000|2021-12-27 13:08:40|5584|5578|5584|5578|5584|5578|5584|5578|0
1640610540000|2021-12-27 13:09:00|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5
1640610560000|2021-12-27 13:09:20|5584|5578|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|3
1640610630000|2021-12-27 13:10:30|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|2
1640610660000|2021-12-27 13:11:00|5581|5575|5582.5|5576.5|5582.5|5576.5|5580.5|5574.5|1
1640610670000|2021-12-27 13:11:10|5582|5576|5582|5576|5582|5576|5582|5576|0
1640610700000|2021-12-27 13:11:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640610710000|2021-12-27 13:11:50|5583|5577|5581|5575|5583|5577|5581|5575|2
1640610720000|2021-12-27 13:12:00|||||||||2
1640610730000|2021-12-27 13:12:10|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|2
1640610750000|2021-12-27 13:12:30|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|11
1640610760000|2021-12-27 13:12:40|5582|5576|5582|5576|5582|5576|5581.5|5575.5|0
1640610780000|2021-12-27 13:13:00|5582.5|5576.5|5581|5575|5582.5|5576.5|5581|5575|0
1640610800000|2021-12-27 13:13:20|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640610810000|2021-12-27 13:13:30|||||||||2
1640610830000|2021-12-27 13:13:50|5582|5576|5582|5576|5582|5576|5582|5576|2
1640610840000|2021-12-27 13:14:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5581.5|5575.5|1
1640610850000|2021-12-27 13:14:10|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640610860000|2021-12-27 13:14:20|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640610870000|2021-12-27 13:14:30|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640610880000|2021-12-27 13:14:40|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640610890000|2021-12-27 13:14:50|5582|5576|5582.5|5576.5|5582.5|5576.5|5582|5576|0
1640610900000|2021-12-27 13:15:00|5582|5576|5582|5576|5582|5576|5581.5|5575.5|0
1640610910000|2021-12-27 13:15:10|5581.5|5575.5|5582|5576|5582|5576|5581.5|5575.5|0
1640610920000|2021-12-27 13:15:20|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|0
1640610930000|2021-12-27 13:15:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640610950000|2021-12-27 13:15:50|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|0
1640610960000|2021-12-27 13:16:00|5582|5576|5583|5577|5583|5577|5582|5576|2
1640611000000|2021-12-27 13:16:40|5583.5|5577.5|5583|5577|5583.5|5577.5|5583|5577|0
1640611020000|2021-12-27 13:17:00|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|1
1640611030000|2021-12-27 13:17:10|||||||||1
1640611060000|2021-12-27 13:17:40|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|10
1640611070000|2021-12-27 13:17:50|||||||||1
1640611080000|2021-12-27 13:18:00|5582|5576|5583|5577|5583|5577|5582|5576|0
1640611090000|2021-12-27 13:18:10|5582.5|5576.5|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640611110000|2021-12-27 13:18:30|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640611140000|2021-12-27 13:19:00|5582|5576|5583.5|5577.5|5583.5|5577.5|5582|5576|3
1640611170000|2021-12-27 13:19:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|2
1640611180000|2021-12-27 13:19:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611200000|2021-12-27 13:20:00|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640611210000|2021-12-27 13:20:10|5583.5|5577.5|5583.5|5577.5|5584|5578|5583.5|5577.5|1
1640611220000|2021-12-27 13:20:20|5582.5|5576.5|5584|5578|5584|5578|5582.5|5576.5|1
1640611230000|2021-12-27 13:20:30|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611240000|2021-12-27 13:20:40|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1640611260000|2021-12-27 13:21:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611270000|2021-12-27 13:21:10|5584.5|5578.5|5585|5579|5585.5|5579.5|5584.5|5578.5|2
1640611280000|2021-12-27 13:21:20|5584.5|5578.5|5589|5583|5589|5583|5584.5|5578.5|2
1640611290000|2021-12-27 13:21:30|5587|5581|5586.5|5580.5|5588|5582|5586.5|5580.5|4
1640611300000|2021-12-27 13:21:40|5586|5580|5586|5580|5586|5580|5586|5580|1
1640611310000|2021-12-27 13:21:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|1
1640611320000|2021-12-27 13:22:00|5585|5579|5584.5|5578.5|5585|5579|5584.5|5578.5|0
1640611330000|2021-12-27 13:22:10|5585.5|5579.5|5585|5579|5585.5|5579.5|5585|5579|1
1640611340000|2021-12-27 13:22:20|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|1
1640611360000|2021-12-27 13:22:40|5584|5578|5584.5|5578.5|5584.5|5578.5|5583.5|5577.5|1
1640611380000|2021-12-27 13:23:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640611400000|2021-12-27 13:23:20|5583.5|5577.5|5584|5578|5584|5578|5583.5|5577.5|1
1640611410000|2021-12-27 13:23:30|5583.5|5577.5|5584|5578|5584|5578|5582|5576|4
1640611420000|2021-12-27 13:23:40|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611430000|2021-12-27 13:23:50|||||||||2
1640611440000|2021-12-27 13:24:00|5584|5578|5584|5578|5584|5578|5584|5578|0
1640611450000|2021-12-27 13:24:10|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611460000|2021-12-27 13:24:20|5584|5578|5583|5577|5584|5578|5581.5|5575.5|7
1640611470000|2021-12-27 13:24:30|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640611480000|2021-12-27 13:24:40|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640611490000|2021-12-27 13:24:50|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|2
1640611500000|2021-12-27 13:25:00|||||||||1
1640611540000|2021-12-27 13:25:40|||||||||2
1640611560000|2021-12-27 13:26:00|5583.5|5577.5|5584.5|5578.5|5584.5|5578.5|5583|5577|3
1640611570000|2021-12-27 13:26:10|5584|5578|5583.5|5577.5|5584|5578|5583|5577|0
1640611580000|2021-12-27 13:26:20|5584|5578|5584|5578|5584|5578|5584|5578|0
1640611600000|2021-12-27 13:26:40|5584.5|5578.5|5584|5578|5584.5|5578.5|5584|5578|0
1640611610000|2021-12-27 13:26:50|5584.5|5578.5|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|5
1640611620000|2021-12-27 13:27:00|5583|5577|5583|5577|5583|5577|5583|5577|0
1640611630000|2021-12-27 13:27:10|5582.5|5576.5|5582|5576|5582.5|5576.5|5582|5576|0
1640611640000|2021-12-27 13:27:20|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640611650000|2021-12-27 13:27:30|5583|5577|5582.5|5576.5|5583|5577|5582.5|5576.5|0
1640611660000|2021-12-27 13:27:40|5582|5576|5582|5576|5582|5576|5582|5576|4
1640611670000|2021-12-27 13:27:50|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|6
1640611680000|2021-12-27 13:28:00|5582|5576|5582|5576|5582|5576|5581.5|5575.5|7
1640611690000|2021-12-27 13:28:10|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|5582.5|5576.5|0
1640611700000|2021-12-27 13:28:20|5582|5576|5581.5|5575.5|5582.5|5576.5|5581.5|5575.5|1
1640611720000|2021-12-27 13:28:40|5582|5576|5581.5|5575.5|5582|5576|5581.5|5575.5|1
1640611730000|2021-12-27 13:28:50|5582|5576|5582|5576|5582|5576|5581.5|5575.5|3
1640611740000|2021-12-27 13:29:00|5581.5|5575.5|5584|5578|5584|5578|5581.5|5575.5|6
1640611760000|2021-12-27 13:29:20|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1640611770000|2021-12-27 13:29:30|5583|5577|5583.5|5577.5|5584|5578|5583|5577|2
1640611790000|2021-12-27 13:29:50|5583|5577|5583|5577|5583|5577|5583|5577|0
1640611800000|2021-12-27 13:30:00|5582.5|5576.5|5583|5577|5583|5577|5582.5|5576.5|1
1640611810000|2021-12-27 13:30:10|5582.5|5576.5|5582|5576|5582.5|5576.5|5582|5576|0
1640611820000|2021-12-27 13:30:20|5581.5|5575.5|5582|5576|5582.5|5576.5|5581.5|5575.5|1
1640611840000|2021-12-27 13:30:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640611860000|2021-12-27 13:31:00|||||||||4
1640611880000|2021-12-27 13:31:20|||||||||3
1640611890000|2021-12-27 13:31:30|5582|5576|5582|5576|5582|5576|5581.5|5575.5|4
1640611900000|2021-12-27 13:31:40|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|5581.5|5575.5|0
1640611910000|2021-12-27 13:31:50|||||||||6
1640611920000|2021-12-27 13:32:00|||||||||1
1640611930000|2021-12-27 13:32:10|||||||||1
1640611940000|2021-12-27 13:32:20|5580.5|5574.5|5578.5|5572.5|5580.5|5574.5|5578.5|5572.5|3
1640611950000|2021-12-27 13:32:30|||||||||1
1640611960000|2021-12-27 13:32:40|||||||||3
1640611970000|2021-12-27 13:32:50|5580|5574|5580|5574|5580.5|5574.5|5580|5574|3
1640611980000|2021-12-27 13:33:00|5579.5|5573.5|5580.5|5574.5|5580.5|5574.5|5579.5|5573.5|0
1640611990000|2021-12-27 13:33:10|5580|5574|5580.5|5574.5|5580.5|5574.5|5580|5574|0
1640612010000|2021-12-27 13:33:30|5581|5575|5581|5575|5581|5575|5581|5575|1
1640612020000|2021-12-27 13:33:40|5580.5|5574.5|5579.5|5573.5|5580.5|5574.5|5579.5|5573.5|0
1640612030000|2021-12-27 13:33:50|5581|5575|5580|5574|5581.5|5575.5|5580|5574|1
1640612040000|2021-12-27 13:34:00|5580.5|5574.5|5580|5574|5580.5|5574.5|5580|5574|0
1640612050000|2021-12-27 13:34:10|5580.5|5574.5|5581|5575|5581|5575|5580.5|5574.5|0
1640612060000|2021-12-27 13:34:20|5580|5574|5580.5|5574.5|5580.5|5574.5|5580|5574|0
1640612090000|2021-12-27 13:34:50|5581|5575|5579|5573|5581|5575|5579|5573|1
1640612100000|2021-12-27 13:35:00|5578.5|5572.5|5578.5|5572.5|5579|5573|5578.5|5572.5|0
1640612110000|2021-12-27 13:35:10|5579|5573|5579|5573|5579.5|5573.5|5579|5573|0
1640612120000|2021-12-27 13:35:20|5579.5|5573.5|5580|5574|5580|5574|5579.5|5573.5|1
1640612140000|2021-12-27 13:35:40|5579.5|5573.5|5579|5573|5579.5|5573.5|5579|5573|0
1640612150000|2021-12-27 13:35:50|||||||||1
1640612160000|2021-12-27 13:36:00|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|5579.5|5573.5|4
1640612170000|2021-12-27 13:36:10|5580|5574|5580|5574|5580|5574|5580|5574|2
1640612180000|2021-12-27 13:36:20|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1640612190000|2021-12-27 13:36:30|5582|5576|5582|5576|5582|5576|5582|5576|2
1640612200000|2021-12-27 13:36:40|5581|5575|5581|5575|5581|5575|5581|5575|14
1640612210000|2021-12-27 13:36:50|||||||||1
1640612220000|2021-12-27 13:37:00|5581.5|5575.5|5581|5575|5581.5|5575.5|5581|5575|1
1640612250000|2021-12-27 13:37:30|5582|5576|5584.5|5578.5|5584.5|5578.5|5582|5576|59
1640612260000|2021-12-27 13:37:40|5584|5578|5583.5|5577.5|5584|5578|5583.5|5577.5|1
1640612270000|2021-12-27 13:37:50|5584|5578|5584|5578|5584|5578|5584|5578|1
1640612290000|2021-12-27 13:38:10|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|0
1640612300000|2021-12-27 13:38:20|||||||||4
1640612310000|2021-12-27 13:38:30|5584|5578|5584|5578|5584|5578|5584|5578|1
1640612320000|2021-12-27 13:38:40|5584.5|5578.5|5584|5578|5584.5|5578.5|5584|5578|0
1640612330000|2021-12-27 13:38:50|5584.5|5578.5|5584.5|5578.5|5584.5|5578.5|5584|5578|0
1640612340000|2021-12-27 13:39:00|5584|5578|5584.5|5578.5|5584.5|5578.5|5584|5578|1
1640612350000|2021-12-27 13:39:10|5586|5580|5586.5|5580.5|5586.5|5580.5|5586|5580|3
1640612360000|2021-12-27 13:39:20|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|0
1640612380000|2021-12-27 13:39:40|5586|5580|5586.5|5580.5|5586.5|5580.5|5586|5580|0
1640612390000|2021-12-27 13:39:50|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|0
1640612400000|2021-12-27 13:40:00|5586|5580|5587|5581|5587|5581|5586|5580|0
1640612410000|2021-12-27 13:40:10|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|0
1640612420000|2021-12-27 13:40:20|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|5586.5|5580.5|1
1640612450000|2021-12-27 13:40:50|5588|5582|5588.5|5582.5|5588.5|5582.5|5588|5582|7
1640612460000|2021-12-27 13:41:00|5589|5583|5589.5|5583.5|5589.5|5583.5|5589|5583|0
1640612500000|2021-12-27 13:41:40|5587|5581|5587|5581|5587|5581|5587|5581|6
1640612510000|2021-12-27 13:41:50|5586.5|5580.5|5586.5|5580.5|5587|5581|5586.5|5580.5|11
1640612530000|2021-12-27 13:42:10|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|0
1640612540000|2021-12-27 13:42:20|5587|5581|5586.5|5580.5|5587|5581|5586.5|5580.5|10
1640612550000|2021-12-27 13:42:30|||||||||2
1640612560000|2021-12-27 13:42:40|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|2
1640612570000|2021-12-27 13:42:50|||||||||2
1640612580000|2021-12-27 13:43:00|5590.5|5584.5|5590|5584|5590.5|5584.5|5590|5584|5
1640612590000|2021-12-27 13:43:10|5589.5|5583.5|5590|5584|5590|5584|5589.5|5583.5|0
1640612600000|2021-12-27 13:43:20|5589.5|5583.5|5590|5584|5590|5584|5589.5|5583.5|0
1640612610000|2021-12-27 13:43:30|5590.5|5584.5|5591.5|5585.5|5591.5|5585.5|5590.5|5584.5|1
1640612620000|2021-12-27 13:43:40|5592|5586|5591.5|5585.5|5592|5586|5591.5|5585.5|12
1640612630000|2021-12-27 13:43:50|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|1
1640612640000|2021-12-27 13:44:00|5588.5|5582.5|5589.5|5583.5|5589.5|5583.5|5587|5581|4
1640612660000|2021-12-27 13:44:20|||||||||11
1640612670000|2021-12-27 13:44:30|5590.5|5584.5|5590|5584|5590.5|5584.5|5590|5584|4
1640612680000|2021-12-27 13:44:40|5589|5583|5588.5|5582.5|5589|5583|5587.5|5581.5|5
1640612690000|2021-12-27 13:44:50|5589|5583|5590|5584|5590|5584|5588.5|5582.5|3
1640615400000|2021-12-27 14:30:00|5598.5|5592.5|5613.5|5607.5|5617|5611|5598.5|5592.5|247
1640615410000|2021-12-27 14:30:10|5615|5609|5622|5616|5622|5616|5613|5607|41
1640615420000|2021-12-27 14:30:20|5621|5615|5626|5620|5627.5|5621.5|5621|5615|42
1640615430000|2021-12-27 14:30:30|5625|5619|5619|5613|5625.5|5619.5|5617.5|5611.5|18
1640615440000|2021-12-27 14:30:40|5618|5612|5618|5612|5619|5613|5617|5611|115
1640615450000|2021-12-27 14:30:50|5619|5613|5618|5612|5619.5|5613.5|5617|5611|34
1640615460000|2021-12-27 14:31:00|5619.5|5613.5|5621.5|5615.5|5621.5|5615.5|5617|5611|65
1640615470000|2021-12-27 14:31:10|5624|5618|5618|5612|5626.5|5620.5|5618|5612|48
1640615480000|2021-12-27 14:31:20|5617.5|5611.5|5619.5|5613.5|5619.5|5613.5|5617|5611|153
1640615490000|2021-12-27 14:31:30|5620|5614|5616.9|5610.9|5620|5614|5616.9|5610.9|183
1640615500000|2021-12-27 14:31:40|5617|5611|5610.9|5604.9|5618.9|5612.9|5609.9|5603.9|232
1640615510000|2021-12-27 14:31:50|5610.5|5604.5|5601.9|5595.9|5610.5|5604.5|5601.9|5595.9|28
1640615520000|2021-12-27 14:32:00|5600.9|5594.9|5595.9|5589.9|5602.4|5596.4|5595.9|5589.9|235
1640615530000|2021-12-27 14:32:10|5594.4|5588.4|5598.9|5592.9|5598.9|5592.9|5593.9|5587.9|128
1640615540000|2021-12-27 14:32:20|5597.9|5591.9|5600.9|5594.9|5602.9|5596.9|5597.9|5591.9|22
1640615550000|2021-12-27 14:32:30|5599.9|5593.9|5597.9|5591.9|5599.9|5593.9|5597.9|5591.9|12
1640615560000|2021-12-27 14:32:40|5596|5590|5593.9|5587.9|5596.9|5590.9|5593.9|5587.9|18
1640615570000|2021-12-27 14:32:50|5596.9|5590.9|5597.9|5591.9|5597.9|5591.9|5596.9|5590.9|110
1640615580000|2021-12-27 14:33:00|5597.4|5591.4|5599.9|5593.9|5601.4|5595.4|5597.4|5591.4|11
1640615590000|2021-12-27 14:33:10|5600.4|5594.4|5600.9|5594.9|5601.9|5595.9|5600.4|5594.4|9
1640615600000|2021-12-27 14:33:20|5599.9|5593.9|5599.9|5593.9|5600.9|5594.9|5599.4|5593.4|194
1640615610000|2021-12-27 14:33:30|5600.9|5594.9|5609.9|5603.9|5609.9|5603.9|5599.9|5593.9|26
1640615620000|2021-12-27 14:33:40|5608.9|5602.9|5607.9|5601.9|5610.4|5604.4|5607.9|5601.9|128
1640615630000|2021-12-27 14:33:50|5604.9|5598.9|5602.4|5596.4|5605.4|5599.4|5602.4|5596.4|14
1640615640000|2021-12-27 14:34:00|5601.9|5595.9|5600.9|5594.9|5601.9|5595.9|5598.9|5592.9|28
1640615650000|2021-12-27 14:34:10|5601.4|5595.4|5597.9|5591.9|5601.4|5595.4|5597.9|5591.9|11
1640615660000|2021-12-27 14:34:20|5598.9|5592.9|5598.9|5592.9|5600.4|5594.4|5598.4|5592.4|50
1640615670000|2021-12-27 14:34:30|5597.9|5591.9|5594.9|5588.9|5598.9|5592.9|5591.4|5585.4|28
1640615680000|2021-12-27 14:34:40|5594.4|5588.4|5591.9|5585.9|5594.4|5588.4|5590.9|5584.9|45
1640615690000|2021-12-27 14:34:50|5590.9|5584.9|5589.9|5583.9|5590.9|5584.9|5589.4|5583.4|47
1640615700000|2021-12-27 14:35:00|5590.9|5584.9|5592.9|5586.9|5594.4|5588.4|5590.9|5584.9|18
1640615710000|2021-12-27 14:35:10|5592.4|5586.4|5588.9|5582.9|5592.4|5586.4|5583.4|5577.4|106
1640615720000|2021-12-27 14:35:20|5589.4|5583.4|5590.4|5584.4|5590.4|5584.4|5586.4|5580.4|19
1640615730000|2021-12-27 14:35:30|5590.9|5584.9|5589.4|5583.4|5591.4|5585.4|5587.4|5581.4|32
1640615740000|2021-12-27 14:35:40|5590.9|5584.9|5588.9|5582.9|5590.9|5584.9|5586.9|5580.9|29
1640615750000|2021-12-27 14:35:50|5588.4|5582.4|5588.9|5582.9|5589.9|5583.9|5588.4|5582.4|6
1640615760000|2021-12-27 14:36:00|5589.9|5583.9|5588.9|5582.9|5591.4|5585.4|5588.4|5582.4|21
1640615770000|2021-12-27 14:36:10|5589.9|5583.9|5590.9|5584.9|5590.9|5584.9|5587.4|5581.4|19
1640615780000|2021-12-27 14:36:20|5591.4|5585.4|5588.4|5582.4|5592.9|5586.9|5587.9|5581.9|96
1640615790000|2021-12-27 14:36:30|5588.9|5582.9|5589.4|5583.4|5590.4|5584.4|5588.4|5582.4|19
1640615800000|2021-12-27 14:36:40|5588.9|5582.9|5588.9|5582.9|5589.9|5583.9|5587.4|5581.4|8
1640615810000|2021-12-27 14:36:50|5584.9|5578.9|5588.9|5582.9|5588.9|5582.9|5584.9|5578.9|33
1640615820000|2021-12-27 14:37:00|5588.4|5582.4|5588.9|5582.9|5589.9|5583.9|5584.4|5578.4|22
1640615830000|2021-12-27 14:37:10|5589.4|5583.4|5589.4|5583.4|5591.4|5585.4|5588.4|5582.4|19
1640615840000|2021-12-27 14:37:20|5589.9|5583.9|5586.9|5580.9|5589.9|5583.9|5586.9|5580.9|13
1640615850000|2021-12-27 14:37:30|5583.9|5577.9|5584.9|5578.9|5586.4|5580.4|5583.9|5577.9|30
1640615860000|2021-12-27 14:37:40|5583.9|5577.9|5581.9|5575.9|5583.9|5577.9|5581.4|5575.4|34
1640615870000|2021-12-27 14:37:50|||||||||1
1640615880000|2021-12-27 14:38:00|5581.4|5575.4|5580.9|5574.9|5583.4|5577.4|5580.9|5574.9|83
1640615890000|2021-12-27 14:38:10|5581.4|5575.4|5586.9|5580.9|5587.9|5581.9|5581.4|5575.4|19
1640615900000|2021-12-27 14:38:20|5589.9|5583.9|5589.4|5583.4|5590.9|5584.9|5589.4|5583.4|23
1640615910000|2021-12-27 14:38:30|5589.9|5583.9|5586.9|5580.9|5589.9|5583.9|5586.9|5580.9|21
1640615920000|2021-12-27 14:38:40|5586.4|5580.4|5586.9|5580.9|5586.9|5580.9|5586.4|5580.4|15
1640615930000|2021-12-27 14:38:50|5587.4|5581.4|5590.9|5584.9|5590.9|5584.9|5587.4|5581.4|9
1640615940000|2021-12-27 14:39:00|5591.4|5585.4|5598.4|5592.4|5600.4|5594.4|5591.4|5585.4|15
1640615950000|2021-12-27 14:39:10|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|30
1640615960000|2021-12-27 14:39:20|5597.9|5591.9|5596.9|5590.9|5597.9|5591.9|5596.9|5590.9|17
1640615970000|2021-12-27 14:39:30|5596.4|5590.4|5595.9|5589.9|5596.9|5590.9|5594.4|5588.4|10
1640615980000|2021-12-27 14:39:40|5597.4|5591.4|5598.4|5592.4|5598.9|5592.9|5597.4|5591.4|8
1640615990000|2021-12-27 14:39:50|5598.9|5592.9|5598.4|5592.4|5598.9|5592.9|5597.4|5591.4|84
1640616000000|2021-12-27 14:40:00|5597.9|5591.9|5608.4|5602.4|5609.9|5603.9|5597.9|5591.9|186
1640616010000|2021-12-27 14:40:10|5608.9|5602.9|5607.9|5601.9|5608.9|5602.9|5607.4|5601.4|65
1640616020000|2021-12-27 14:40:20|5608.4|5602.4|5607.9|5601.9|5608.9|5602.9|5607.4|5601.4|53
1640616030000|2021-12-27 14:40:30|5608.9|5602.9|5598.9|5592.9|5608.9|5602.9|5598.4|5592.4|21
1640616040000|2021-12-27 14:40:40|5599.9|5593.9|5598.9|5592.9|5599.9|5593.9|5598.9|5592.9|4
1640616050000|2021-12-27 14:40:50|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5597.9|5591.9|81
1640616060000|2021-12-27 14:41:00|5597.9|5591.9|5596.9|5590.9|5597.9|5591.9|5595.9|5589.9|13
1640616070000|2021-12-27 14:41:10|5595.9|5589.9|5594.9|5588.9|5595.9|5589.9|5594.4|5588.4|5
1640616080000|2021-12-27 14:41:20|5596.4|5590.4|5593.9|5587.9|5596.4|5590.4|5593.9|5587.9|13
1640616090000|2021-12-27 14:41:30|5592.4|5586.4|5595.9|5589.9|5595.9|5589.9|5591.9|5585.9|15
1640616100000|2021-12-27 14:41:40|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|1
1640616110000|2021-12-27 14:41:50|5595.4|5589.4|5598.9|5592.9|5598.9|5592.9|5594.4|5588.4|15
1640616120000|2021-12-27 14:42:00|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5598.9|5592.9|8
1640616130000|2021-12-27 14:42:10|5600.4|5594.4|5599.9|5593.9|5600.4|5594.4|5599.9|5593.9|2
1640616140000|2021-12-27 14:42:20|5600.9|5594.9|5601.9|5595.9|5602.4|5596.4|5600.9|5594.9|2
1640616150000|2021-12-27 14:42:30|5601.4|5595.4|5601.4|5595.4|5601.9|5595.9|5600.9|5594.9|5
1640616160000|2021-12-27 14:42:40|5601.9|5595.9|5604.9|5598.9|5604.9|5598.9|5600.9|5594.9|7
1640616170000|2021-12-27 14:42:50|5604.4|5598.4|5602.9|5596.9|5604.4|5598.4|5602.9|5596.9|5
1640616180000|2021-12-27 14:43:00|5602.4|5596.4|5601.4|5595.4|5602.4|5596.4|5601.4|5595.4|12
1640616190000|2021-12-27 14:43:10|5599.9|5593.9|5597.9|5591.9|5599.9|5593.9|5597.9|5591.9|7
1640616200000|2021-12-27 14:43:20|5596.9|5590.9|5597.9|5591.9|5597.9|5591.9|5596.4|5590.4|6
1640616210000|2021-12-27 14:43:30|5597.4|5591.4|5597.9|5591.9|5597.9|5591.9|5597.4|5591.4|3
1640616220000|2021-12-27 14:43:40|5598.4|5592.4|5597.9|5591.9|5598.4|5592.4|5597.9|5591.9|4
1640616230000|2021-12-27 14:43:50|5596.9|5590.9|5597.9|5591.9|5597.9|5591.9|5596.9|5590.9|2
1640616240000|2021-12-27 14:44:00|5596.9|5590.9|5600.9|5594.9|5601.4|5595.4|5596.9|5590.9|21
1640616250000|2021-12-27 14:44:10|5598.4|5592.4|5600.9|5594.9|5600.9|5594.9|5598.4|5592.4|7
1640616260000|2021-12-27 14:44:20|5600.4|5594.4|5598.4|5592.4|5600.4|5594.4|5597.9|5591.9|6
1640616270000|2021-12-27 14:44:30|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.4|5591.4|3
1640616280000|2021-12-27 14:44:40|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5594.9|5588.9|18
1640616290000|2021-12-27 14:44:50|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|4
1640616300000|2021-12-27 14:45:00|5597.4|5591.4|5595.4|5589.4|5598.4|5592.4|5593.9|5587.9|17
1640616310000|2021-12-27 14:45:10|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1640616320000|2021-12-27 14:45:20|5596.9|5590.9|5598.4|5592.4|5598.4|5592.4|5596.9|5590.9|4
1640616330000|2021-12-27 14:45:30|5597.9|5591.9|5602.9|5596.9|5602.9|5596.9|5597.9|5591.9|34
1640616340000|2021-12-27 14:45:40|5601.9|5595.9|5605.9|5599.9|5606.9|5600.9|5601.4|5595.4|11
1640616350000|2021-12-27 14:45:50|5605.4|5599.4|5606.4|5600.4|5606.9|5600.9|5604.4|5598.4|13
1640616360000|2021-12-27 14:46:00|5606.9|5600.9|5606.9|5600.9|5607.4|5601.4|5606.4|5600.4|15
1640616370000|2021-12-27 14:46:10|5607.4|5601.4|5610.9|5604.9|5610.9|5604.9|5606.9|5600.9|8
1640616380000|2021-12-27 14:46:20|5610.4|5604.4|5607.9|5601.9|5610.9|5604.9|5607.4|5601.4|8
1640616390000|2021-12-27 14:46:30|5606.4|5600.4|5605.9|5599.9|5607.9|5601.9|5605.9|5599.9|8
1640616400000|2021-12-27 14:46:40|5605.4|5599.4|5609.9|5603.9|5610.9|5604.9|5605.4|5599.4|22
1640616410000|2021-12-27 14:46:50|5608.9|5602.9|5607.9|5601.9|5608.9|5602.9|5606.9|5600.9|44
1640616420000|2021-12-27 14:47:00|5606.9|5600.9|5604.9|5598.9|5606.9|5600.9|5603.9|5597.9|11
1640616430000|2021-12-27 14:47:10|5605.4|5599.4|5603.9|5597.9|5605.4|5599.4|5602.9|5596.9|19
1640616440000|2021-12-27 14:47:20|5605.4|5599.4|5604.9|5598.9|5605.9|5599.9|5604.4|5598.4|14
1640616450000|2021-12-27 14:47:30|5602.9|5596.9|5606.9|5600.9|5606.9|5600.9|5602.9|5596.9|45
1640616460000|2021-12-27 14:47:40|5605.4|5599.4|5602.9|5596.9|5605.4|5599.4|5602.9|5596.9|11
1640616480000|2021-12-27 14:48:00|5603.4|5597.4|5603.9|5597.9|5605.9|5599.9|5603.4|5597.4|57
1640616490000|2021-12-27 14:48:10|5603.4|5597.4|5602.4|5596.4|5603.4|5597.4|5602.4|5596.4|3
1640616500000|2021-12-27 14:48:20|5601.9|5595.9|5602.4|5596.4|5602.4|5596.4|5601.4|5595.4|10
1640616510000|2021-12-27 14:48:30|5603.4|5597.4|5601.4|5595.4|5603.4|5597.4|5600.9|5594.9|10
1640616520000|2021-12-27 14:48:40|5601.9|5595.9|5605.4|5599.4|5605.4|5599.4|5601.9|5595.9|22
1640616530000|2021-12-27 14:48:50|5605.9|5599.9|5607.9|5601.9|5608.9|5602.9|5605.4|5599.4|12
1640616540000|2021-12-27 14:49:00|5606.9|5600.9|5607.4|5601.4|5607.4|5601.4|5606.9|5600.9|7
1640616550000|2021-12-27 14:49:10|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|3
1640616560000|2021-12-27 14:49:20|5609.4|5603.4|5610.4|5604.4|5610.4|5604.4|5606.9|5600.9|18
1640616570000|2021-12-27 14:49:30|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|2
1640616590000|2021-12-27 14:49:50|5608.4|5602.4|5607.9|5601.9|5608.4|5602.4|5606.9|5600.9|4
1640616600000|2021-12-27 14:50:00|5607.4|5601.4|5602.9|5596.9|5607.4|5601.4|5602.9|5596.9|12
1640616610000|2021-12-27 14:50:10|5603.9|5597.9|5603.9|5597.9|5606.9|5600.9|5603.9|5597.9|11
1640616620000|2021-12-27 14:50:20|5603.4|5597.4|5605.4|5599.4|5605.4|5599.4|5602.9|5596.9|18
1640616630000|2021-12-27 14:50:30|5605.9|5599.9|5605.4|5599.4|5606.4|5600.4|5603.9|5597.9|4
1640616640000|2021-12-27 14:50:40|5605.9|5599.9|5601.9|5595.9|5606.4|5600.4|5601.9|5595.9|29
1640616650000|2021-12-27 14:50:50|5602.4|5596.4|5600.4|5594.4|5602.4|5596.4|5600.4|5594.4|5
1640616660000|2021-12-27 14:51:00|5599.9|5593.9|5600.9|5594.9|5600.9|5594.9|5599.9|5593.9|2
1640616670000|2021-12-27 14:51:10|5599.9|5593.9|5599.4|5593.4|5599.9|5593.9|5598.4|5592.4|10
1640616680000|2021-12-27 14:51:20|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5598.4|5592.4|9
1640616690000|2021-12-27 14:51:30|5599.4|5593.4|5601.9|5595.9|5601.9|5595.9|5598.9|5592.9|8
1640616700000|2021-12-27 14:51:40|5602.4|5596.4|5603.9|5597.9|5603.9|5597.9|5602.4|5596.4|2
1640616710000|2021-12-27 14:51:50|5604.9|5598.9|5604.9|5598.9|5605.4|5599.4|5604.9|5598.9|57
1640616720000|2021-12-27 14:52:00|5604.4|5598.4|5603.9|5597.9|5604.4|5598.4|5601.4|5595.4|8
1640616730000|2021-12-27 14:52:10|5604.9|5598.9|5605.4|5599.4|5605.9|5599.9|5604.4|5598.4|56
1640616740000|2021-12-27 14:52:20|5604.9|5598.9|5605.9|5599.9|5605.9|5599.9|5604.4|5598.4|32
1640616750000|2021-12-27 14:52:30|||||||||2
1640616760000|2021-12-27 14:52:40|5605.4|5599.4|5604.4|5598.4|5605.4|5599.4|5604.4|5598.4|1
1640616770000|2021-12-27 14:52:50|5605.4|5599.4|5604.9|5598.9|5605.4|5599.4|5604.9|5598.9|8
1640616780000|2021-12-27 14:53:00|5602.9|5596.9|5602.4|5596.4|5602.9|5596.9|5602.4|5596.4|1
1640616790000|2021-12-27 14:53:10|5601.9|5595.9|5598.4|5592.4|5602.4|5596.4|5597.9|5591.9|9
1640616800000|2021-12-27 14:53:20|5597.9|5591.9|5596.9|5590.9|5597.9|5591.9|5596.4|5590.4|5
1640616810000|2021-12-27 14:53:30|5597.4|5591.4|5598.9|5592.9|5598.9|5592.9|5596.9|5590.9|7
1640616820000|2021-12-27 14:53:40|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5597.9|5591.9|6
1640616830000|2021-12-27 14:53:50|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|1
1640616840000|2021-12-27 14:54:00|5598.4|5592.4|5598.4|5592.4|5598.4|5592.4|5597.4|5591.4|9
1640616850000|2021-12-27 14:54:10|5599.9|5593.9|5598.9|5592.9|5599.9|5593.9|5598.4|5592.4|9
1640616860000|2021-12-27 14:54:20|||||||||1
1640616870000|2021-12-27 14:54:30|5599.9|5593.9|5598.4|5592.4|5599.9|5593.9|5598.4|5592.4|4
1640616880000|2021-12-27 14:54:40|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5597.9|5591.9|4
1640616890000|2021-12-27 14:54:50|5597.9|5591.9|5597.4|5591.4|5597.9|5591.9|5597.4|5591.4|2
1640616900000|2021-12-27 14:55:00|5596.9|5590.9|5594.9|5588.9|5597.9|5591.9|5594.9|5588.9|11
1640616910000|2021-12-27 14:55:10|5594.4|5588.4|5593.4|5587.4|5594.9|5588.9|5592.9|5586.9|7
1640616920000|2021-12-27 14:55:20|5594.9|5588.9|5593.4|5587.4|5594.9|5588.9|5593.4|5587.4|7
1640616930000|2021-12-27 14:55:30|5593.9|5587.9|5595.9|5589.9|5596.4|5590.4|5593.9|5587.9|17
1640616940000|2021-12-27 14:55:40|5596.4|5590.4|5594.9|5588.9|5597.4|5591.4|5594.9|5588.9|3
1640616950000|2021-12-27 14:55:50|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|3
1640616960000|2021-12-27 14:56:00|5596.4|5590.4|5596.9|5590.9|5597.4|5591.4|5596.4|5590.4|2
1640616970000|2021-12-27 14:56:10|5597.9|5591.9|5597.4|5591.4|5597.9|5591.9|5596.9|5590.9|5
1640616980000|2021-12-27 14:56:20|5597.9|5591.9|5597.9|5591.9|5598.4|5592.4|5597.4|5591.4|6
1640616990000|2021-12-27 14:56:30|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5
1640617000000|2021-12-27 14:56:40|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|1
1640617010000|2021-12-27 14:56:50|5599.9|5593.9|5598.4|5592.4|5600.9|5594.9|5598.4|5592.4|7
1640617020000|2021-12-27 14:57:00|5598.9|5592.9|5597.4|5591.4|5599.4|5593.4|5597.4|5591.4|8
1640617030000|2021-12-27 14:57:10|5596.9|5590.9|5597.9|5591.9|5597.9|5591.9|5596.9|5590.9|7
1640617040000|2021-12-27 14:57:20|5598.4|5592.4|5594.9|5588.9|5598.4|5592.4|5594.9|5588.9|106
1640617050000|2021-12-27 14:57:30|5594.4|5588.4|5594.4|5588.4|5595.4|5589.4|5594.4|5588.4|6
1640617060000|2021-12-27 14:57:40|5593.9|5587.9|5594.4|5588.4|5594.9|5588.9|5592.9|5586.9|15
1640617070000|2021-12-27 14:57:50|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5592.9|5586.9|5
1640617080000|2021-12-27 14:58:00|5593.4|5587.4|5591.4|5585.4|5593.4|5587.4|5591.4|5585.4|31
1640617090000|2021-12-27 14:58:10|5590.4|5584.4|5591.4|5585.4|5591.4|5585.4|5590.4|5584.4|5
1640617100000|2021-12-27 14:58:20|5594.9|5588.9|5595.9|5589.9|5595.9|5589.9|5594.9|5588.9|2
1640617110000|2021-12-27 14:58:30|5595.4|5589.4|5596.9|5590.9|5596.9|5590.9|5595.4|5589.4|5
1640617120000|2021-12-27 14:58:40|5598.4|5592.4|5599.4|5593.4|5599.4|5593.4|5598.4|5592.4|5
1640617130000|2021-12-27 14:58:50|5598.9|5592.9|5602.9|5596.9|5602.9|5596.9|5598.9|5592.9|21
1640617140000|2021-12-27 14:59:00|5602.4|5596.4|5601.9|5595.9|5604.4|5598.4|5601.9|5595.9|6
1640617150000|2021-12-27 14:59:10|5601.4|5595.4|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|3
1640617160000|2021-12-27 14:59:20|5601.4|5595.4|5602.9|5596.9|5602.9|5596.9|5601.4|5595.4|2
1640617170000|2021-12-27 14:59:30|5603.9|5597.9|5603.9|5597.9|5604.4|5598.4|5602.9|5596.9|4
1640617180000|2021-12-27 14:59:40|5604.4|5598.4|5604.9|5598.9|5604.9|5598.9|5604.4|5598.4|4
1640617190000|2021-12-27 14:59:50|5604.4|5598.4|5604.4|5598.4|5604.9|5598.9|5604.4|5598.4|3
1640617200000|2021-12-27 15:00:00|5604.9|5598.9|5596.4|5590.4|5604.9|5598.9|5595.9|5589.9|86
1640617210000|2021-12-27 15:00:10|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|1
1640617220000|2021-12-27 15:00:20|5596.4|5590.4|5595.9|5589.9|5596.4|5590.4|5595.9|5589.9|4
1640617230000|2021-12-27 15:00:30|5596.4|5590.4|5598.4|5592.4|5598.4|5592.4|5596.4|5590.4|3
1640617240000|2021-12-27 15:00:40|5598.9|5592.9|5597.9|5591.9|5599.4|5593.4|5597.9|5591.9|4
1640617250000|2021-12-27 15:00:50|5597.4|5591.4|5596.9|5590.9|5597.4|5591.4|5596.9|5590.9|39
1640617260000|2021-12-27 15:01:00|5596.4|5590.4|5599.4|5593.4|5599.9|5593.9|5596.4|5590.4|5
1640617270000|2021-12-27 15:01:10|5599.9|5593.9|5600.9|5594.9|5601.4|5595.4|5599.9|5593.9|3
1640617280000|2021-12-27 15:01:20|5599.4|5593.4|5600.9|5594.9|5600.9|5594.9|5599.4|5593.4|4
1640617290000|2021-12-27 15:01:30|5602.4|5596.4|5601.9|5595.9|5602.4|5596.4|5601.4|5595.4|1
1640617300000|2021-12-27 15:01:40|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|4
1640617310000|2021-12-27 15:01:50|5603.9|5597.9|5606.4|5600.4|5606.9|5600.9|5603.9|5597.9|8
1640617320000|2021-12-27 15:02:00|5605.9|5599.9|5603.9|5597.9|5605.9|5599.9|5603.9|5597.9|8
1640617330000|2021-12-27 15:02:10|5604.9|5598.9|5604.4|5598.4|5604.9|5598.9|5604.4|5598.4|1
1640617340000|2021-12-27 15:02:20|5603.9|5597.9|5603.9|5597.9|5603.9|5597.9|5603.9|5597.9|1
1640617350000|2021-12-27 15:02:30|5603.4|5597.4|5602.4|5596.4|5603.9|5597.9|5602.4|5596.4|6
1640617360000|2021-12-27 15:02:40|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|2
1640617380000|2021-12-27 15:03:00|5602.4|5596.4|5601.4|5595.4|5602.9|5596.9|5601.4|5595.4|22
1640617390000|2021-12-27 15:03:10|5600.4|5594.4|5602.9|5596.9|5602.9|5596.9|5599.9|5593.9|15
1640617400000|2021-12-27 15:03:20|5603.4|5597.4|5607.9|5601.9|5607.9|5601.9|5603.4|5597.4|3
1640617410000|2021-12-27 15:03:30|5607.4|5601.4|5607.4|5601.4|5607.9|5601.9|5607.4|5601.4|11
1640617420000|2021-12-27 15:03:40|5607.9|5601.9|5607.4|5601.4|5608.9|5602.9|5606.9|5600.9|6
1640617430000|2021-12-27 15:03:50|5606.9|5600.9|5607.9|5601.9|5608.9|5602.9|5606.9|5600.9|2
1640617440000|2021-12-27 15:04:00|5608.4|5602.4|5610.9|5604.9|5610.9|5604.9|5608.4|5602.4|7
1640617450000|2021-12-27 15:04:10|5610.4|5604.4|5609.4|5603.4|5610.4|5604.4|5609.4|5603.4|2
1640617460000|2021-12-27 15:04:20|5608.4|5602.4|5607.9|5601.9|5608.9|5602.9|5607.9|5601.9|3
1640617470000|2021-12-27 15:04:30|5607.4|5601.4|5608.9|5602.9|5609.4|5603.4|5605.9|5599.9|14
1640617490000|2021-12-27 15:04:50|5608.4|5602.4|5608.9|5602.9|5608.9|5602.9|5607.9|5601.9|2
1640617500000|2021-12-27 15:05:00|5609.4|5603.4|5609.9|5603.9|5610.4|5604.4|5608.9|5602.9|3
1640617510000|2021-12-27 15:05:10|5610.4|5604.4|5610.9|5604.9|5610.9|5604.9|5610.4|5604.4|2
1640617520000|2021-12-27 15:05:20|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5609.9|5603.9|3
1640617530000|2021-12-27 15:05:30|5609.9|5603.9|5609.9|5603.9|5610.4|5604.4|5609.4|5603.4|3
1640617540000|2021-12-27 15:05:40|5609.4|5603.4|5607.9|5601.9|5609.4|5603.4|5607.9|5601.9|4
1640617550000|2021-12-27 15:05:50|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|2
1640617560000|2021-12-27 15:06:00|5607.4|5601.4|5607.9|5601.9|5607.9|5601.9|5606.9|5600.9|1
1640617570000|2021-12-27 15:06:10|5607.4|5601.4|5604.9|5598.9|5607.4|5601.4|5604.9|5598.9|6
1640617580000|2021-12-27 15:06:20|||||||||1
1640617590000|2021-12-27 15:06:30|5603.9|5597.9|5604.9|5598.9|5604.9|5598.9|5603.9|5597.9|14
1640617600000|2021-12-27 15:06:40|5604.4|5598.4|5603.9|5597.9|5604.4|5598.4|5603.9|5597.9|1
1640617610000|2021-12-27 15:06:50|5604.4|5598.4|5603.9|5597.9|5604.4|5598.4|5603.9|5597.9|5
1640617620000|2021-12-27 15:07:00|5604.9|5598.9|5604.9|5598.9|5604.9|5598.9|5603.9|5597.9|4
1640617640000|2021-12-27 15:07:20|5604.4|5598.4|5602.9|5596.9|5604.4|5598.4|5602.9|5596.9|5
1640617650000|2021-12-27 15:07:30|5603.9|5597.9|5603.9|5597.9|5603.9|5597.9|5602.9|5596.9|3
1640617660000|2021-12-27 15:07:40|5603.4|5597.4|5602.9|5596.9|5603.4|5597.4|5602.9|5596.9|1
1640617670000|2021-12-27 15:07:50|5605.4|5599.4|5606.4|5600.4|5607.9|5601.9|5605.4|5599.4|7
1640617680000|2021-12-27 15:08:00|5605.9|5599.9|5607.4|5601.4|5607.9|5601.9|5605.9|5599.9|0
1640617690000|2021-12-27 15:08:10|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|1
1640617700000|2021-12-27 15:08:20|5607.4|5601.4|5607.9|5601.9|5609.4|5603.4|5607.4|5601.4|9
1640617710000|2021-12-27 15:08:30|5608.4|5602.4|5608.9|5602.9|5608.9|5602.9|5607.4|5601.4|0
1640617720000|2021-12-27 15:08:40|5608.4|5602.4|5607.9|5601.9|5608.9|5602.9|5607.9|5601.9|1
1640617730000|2021-12-27 15:08:50|5608.4|5602.4|5608.9|5602.9|5608.9|5602.9|5608.4|5602.4|1
1640617740000|2021-12-27 15:09:00|5608.4|5602.4|5608.9|5602.9|5608.9|5602.9|5608.4|5602.4|1
1640617750000|2021-12-27 15:09:10|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|5609.4|5603.4|1
1640617760000|2021-12-27 15:09:20|5610.4|5604.4|5612.9|5606.9|5612.9|5606.9|5610.4|5604.4|15
1640617770000|2021-12-27 15:09:30|5613.9|5607.9|5613.4|5607.4|5613.9|5607.9|5612.9|5606.9|3
1640617780000|2021-12-27 15:09:40|5612.9|5606.9|5614.9|5608.9|5614.9|5608.9|5612.9|5606.9|6
1640617790000|2021-12-27 15:09:50|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|3
1640617800000|2021-12-27 15:10:00|5616.4|5610.4|5618.9|5612.9|5618.9|5612.9|5615.9|5609.9|23
1640617810000|2021-12-27 15:10:10|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|4
1640617820000|2021-12-27 15:10:20|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|5615.9|5609.9|6
1640617830000|2021-12-27 15:10:30|5616.4|5610.4|5615.9|5609.9|5616.4|5610.4|5615.9|5609.9|999
1640617840000|2021-12-27 15:10:40|5615.4|5609.4|5615.9|5609.9|5615.9|5609.9|5614.9|5608.9|103
1640617850000|2021-12-27 15:10:50|5614.9|5608.9|5614.9|5608.9|5614.9|5608.9|5614.9|5608.9|3
1640617860000|2021-12-27 15:11:00|5615.4|5609.4|5616.4|5610.4|5617.4|5611.4|5615.4|5609.4|7
1640617870000|2021-12-27 15:11:10|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|5
1640617880000|2021-12-27 15:11:20|5616.4|5610.4|5616.9|5610.9|5616.9|5610.9|5616.4|5610.4|21
1640617900000|2021-12-27 15:11:40|5616.4|5610.4|5616.9|5610.9|5616.9|5610.9|5615.9|5609.9|9
1640617910000|2021-12-27 15:11:50|5616.4|5610.4|5621.4|5615.4|5622.4|5616.4|5616.4|5610.4|7
1640617920000|2021-12-27 15:12:00|5622.4|5616.4|5619.9|5613.9|5622.4|5616.4|5619.9|5613.9|10
1640617930000|2021-12-27 15:12:10|5621.4|5615.4|5620.9|5614.9|5621.4|5615.4|5619.9|5613.9|9
1640617940000|2021-12-27 15:12:20|5621.4|5615.4|5622.9|5616.9|5622.9|5616.9|5621.4|5615.4|4
1640617950000|2021-12-27 15:12:30|5622.4|5616.4|5623.4|5617.4|5624.4|5618.4|5622.4|5616.4|8
1640617960000|2021-12-27 15:12:40|5624.4|5618.4|5623.9|5617.9|5624.4|5618.4|5623.9|5617.9|2
1640617980000|2021-12-27 15:13:00|5624.4|5618.4|5623.9|5617.9|5624.4|5618.4|5623.9|5617.9|4
1640617990000|2021-12-27 15:13:10|5624.4|5618.4|5629.9|5623.9|5630.9|5624.9|5624.4|5618.4|12
1640618000000|2021-12-27 15:13:20|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5628.4|5622.4|5
1640618010000|2021-12-27 15:13:30|5628.9|5622.9|5629.4|5623.4|5629.4|5623.4|5628.9|5622.9|1
1640618020000|2021-12-27 15:13:40|5630.4|5624.4|5631.4|5625.4|5631.4|5625.4|5630.4|5624.4|5
1640618030000|2021-12-27 15:13:50|||||||||1
1640618040000|2021-12-27 15:14:00|5632.4|5626.4|5631.9|5625.9|5632.4|5626.4|5631.4|5625.4|9
1640618050000|2021-12-27 15:14:10|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5631.4|5625.4|3
1640618060000|2021-12-27 15:14:20|||||||||8
1640618070000|2021-12-27 15:14:30|||||||||1
1640618080000|2021-12-27 15:14:40|||||||||12
1640618090000|2021-12-27 15:14:50|5631.9|5625.9|5636.9|5630.9|5637.4|5631.4|5631.9|5625.9|12
1640618100000|2021-12-27 15:15:00|5638.4|5632.4|5641.4|5635.4|5641.4|5635.4|5637.9|5631.9|36
1640618110000|2021-12-27 15:15:10|5642.4|5636.4|5641.9|5635.9|5643.9|5637.9|5640.9|5634.9|28
1640618120000|2021-12-27 15:15:20|5641.4|5635.4|5637.9|5631.9|5641.4|5635.4|5636.9|5630.9|17
1640618140000|2021-12-27 15:15:40|5636.4|5630.4|5631.4|5625.4|5636.4|5630.4|5630.9|5624.9|10
1640618150000|2021-12-27 15:15:50|5631.9|5625.9|5628.9|5622.9|5631.9|5625.9|5628.4|5622.4|12
1640618160000|2021-12-27 15:16:00|5629.4|5623.4|5628.9|5622.9|5631.4|5625.4|5627.9|5621.9|19
1640618170000|2021-12-27 15:16:10|5629.4|5623.4|5630.9|5624.9|5630.9|5624.9|5628.9|5622.9|33
1640618180000|2021-12-27 15:16:20|5631.9|5625.9|5633.4|5627.4|5633.4|5627.4|5631.9|5625.9|6
1640618190000|2021-12-27 15:16:30|5633.9|5627.9|5630.4|5624.4|5633.9|5627.9|5630.4|5624.4|15
1640618200000|2021-12-27 15:16:40|5629.4|5623.4|5632.9|5626.9|5632.9|5626.9|5629.4|5623.4|12
1640618210000|2021-12-27 15:16:50|5633.4|5627.4|5634.9|5628.9|5634.9|5628.9|5633.4|5627.4|1
1640618220000|2021-12-27 15:17:00|5635.4|5629.4|5638.9|5632.9|5638.9|5632.9|5634.9|5628.9|7
1640618230000|2021-12-27 15:17:10|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|2
1640618240000|2021-12-27 15:17:20|5638.9|5632.9|5639.9|5633.9|5639.9|5633.9|5638.9|5632.9|4
1640618250000|2021-12-27 15:17:30|5640.4|5634.4|5638.9|5632.9|5640.4|5634.4|5638.9|5632.9|2
1640618260000|2021-12-27 15:17:40|5639.4|5633.4|5638.9|5632.9|5639.4|5633.4|5638.9|5632.9|0
1640618270000|2021-12-27 15:17:50|5639.4|5633.4|5639.9|5633.9|5639.9|5633.9|5639.4|5633.4|19
1640618280000|2021-12-27 15:18:00|5638.9|5632.9|5637.9|5631.9|5639.9|5633.9|5637.4|5631.4|19
1640618290000|2021-12-27 15:18:10|5639.9|5633.9|5639.4|5633.4|5639.9|5633.9|5639.4|5633.4|7
1640618300000|2021-12-27 15:18:20|5639.9|5633.9|5640.4|5634.4|5640.9|5634.9|5639.4|5633.4|9
1640618320000|2021-12-27 15:18:40|5639.4|5633.4|5638.9|5632.9|5639.9|5633.9|5637.9|5631.9|7
1640618330000|2021-12-27 15:18:50|5638.4|5632.4|5638.9|5632.9|5638.9|5632.9|5638.4|5632.4|0
1640618340000|2021-12-27 15:19:00|||||||||1
1640618350000|2021-12-27 15:19:10|5643.9|5637.9|5642.4|5636.4|5643.9|5637.9|5641.9|5635.9|20
1640618360000|2021-12-27 15:19:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.4|5637.4|13
1640618370000|2021-12-27 15:19:30|5643.4|5637.4|5641.9|5635.9|5643.4|5637.4|5641.9|5635.9|8
1640618380000|2021-12-27 15:19:40|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|7
1640618390000|2021-12-27 15:19:50|5644.9|5638.9|5643.9|5637.9|5644.9|5638.9|5643.9|5637.9|3
1640618400000|2021-12-27 15:20:00|5644.9|5638.9|5642.9|5636.9|5644.9|5638.9|5642.9|5636.9|6
1640618410000|2021-12-27 15:20:10|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|1
1640618420000|2021-12-27 15:20:20|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|3
1640618430000|2021-12-27 15:20:30|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|1
1640618440000|2021-12-27 15:20:40|5645.4|5639.4|5643.9|5637.9|5645.4|5639.4|5643.9|5637.9|2
1640618450000|2021-12-27 15:20:50|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|1
1640618460000|2021-12-27 15:21:00|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1640618470000|2021-12-27 15:21:10|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5644.9|5638.9|5
1640618480000|2021-12-27 15:21:20|5646.9|5640.9|5649.4|5643.4|5649.4|5643.4|5646.9|5640.9|20
1640618490000|2021-12-27 15:21:30|5649.9|5643.9|5650.4|5644.4|5650.4|5644.4|5649.9|5643.9|22
1640618500000|2021-12-27 15:21:40|5649.9|5643.9|5648.4|5642.4|5649.9|5643.9|5648.4|5642.4|8
1640618510000|2021-12-27 15:21:50|5646.4|5640.4|5647.9|5641.9|5647.9|5641.9|5645.9|5639.9|36
1640618520000|2021-12-27 15:22:00|5647.4|5641.4|5648.9|5642.9|5648.9|5642.9|5646.9|5640.9|8
1640618540000|2021-12-27 15:22:20|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|3
1640618550000|2021-12-27 15:22:30|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|2
1640618560000|2021-12-27 15:22:40|5647.4|5641.4|5647.9|5641.9|5648.9|5642.9|5647.4|5641.4|18
1640618570000|2021-12-27 15:22:50|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|2
1640618580000|2021-12-27 15:23:00|5647.9|5641.9|5647.9|5641.9|5648.4|5642.4|5647.4|5641.4|10
1640618590000|2021-12-27 15:23:10|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|3
1640618600000|2021-12-27 15:23:20|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.4|5641.4|42
1640618610000|2021-12-27 15:23:30|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|8
1640618620000|2021-12-27 15:23:40|||||||||1
1640618630000|2021-12-27 15:23:50|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|1
1640618640000|2021-12-27 15:24:00|5648.9|5642.9|5649.4|5643.4|5649.4|5643.4|5648.9|5642.9|6
1640618650000|2021-12-27 15:24:10|||||||||1
1640618660000|2021-12-27 15:24:20|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|6
1640618670000|2021-12-27 15:24:30|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|4
1640618680000|2021-12-27 15:24:40|5646.9|5640.9|5644.9|5638.9|5646.9|5640.9|5644.9|5638.9|18
1640618690000|2021-12-27 15:24:50|5645.9|5639.9|5644.9|5638.9|5645.9|5639.9|5644.9|5638.9|1
1640618700000|2021-12-27 15:25:00|5645.9|5639.9|5644.9|5638.9|5646.4|5640.4|5644.9|5638.9|9
1640618710000|2021-12-27 15:25:10|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|3
1640618720000|2021-12-27 15:25:20|||||||||1
1640618730000|2021-12-27 15:25:30|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|3
1640618740000|2021-12-27 15:25:40|5644.9|5638.9|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|4
1640618750000|2021-12-27 15:25:50|5644.9|5638.9|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|2
1640618760000|2021-12-27 15:26:00|5644.9|5638.9|5643.9|5637.9|5644.9|5638.9|5643.4|5637.4|3
1640618770000|2021-12-27 15:26:10|5644.4|5638.4|5644.4|5638.4|5644.4|5638.4|5643.9|5637.9|2
1640618780000|2021-12-27 15:26:20|5645.4|5639.4|5645.9|5639.9|5646.4|5640.4|5645.4|5639.4|15
1640618790000|2021-12-27 15:26:30|5647.4|5641.4|5646.9|5640.9|5647.4|5641.4|5646.9|5640.9|5
1640618800000|2021-12-27 15:26:40|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5644.9|5638.9|20
1640618810000|2021-12-27 15:26:50|5646.9|5640.9|5646.4|5640.4|5646.9|5640.9|5646.4|5640.4|7
1640618820000|2021-12-27 15:27:00|5643.9|5637.9|5648.4|5642.4|5648.4|5642.4|5643.9|5637.9|107
1640618830000|2021-12-27 15:27:10|||||||||41
1640618840000|2021-12-27 15:27:20|5648.9|5642.9|5649.4|5643.4|5649.4|5643.4|5648.9|5642.9|33
1640618850000|2021-12-27 15:27:30|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|21
1640618860000|2021-12-27 15:27:40|5648.4|5642.4|5649.4|5643.4|5649.4|5643.4|5648.4|5642.4|2
1640618870000|2021-12-27 15:27:50|||||||||1
1640618880000|2021-12-27 15:28:00|5648.9|5642.9|5648.9|5642.9|5649.4|5643.4|5648.9|5642.9|23
1640618890000|2021-12-27 15:28:10|||||||||1
1640618900000|2021-12-27 15:28:20|5645.9|5639.9|5645.9|5639.9|5646.9|5640.9|5645.9|5639.9|8
1640618910000|2021-12-27 15:28:30|5645.4|5639.4|5646.4|5640.4|5646.4|5640.4|5645.4|5639.4|2
1640618920000|2021-12-27 15:28:40|5646.9|5640.9|5647.4|5641.4|5647.4|5641.4|5646.9|5640.9|1
1640618930000|2021-12-27 15:28:50|5647.9|5641.9|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|8
1640618940000|2021-12-27 15:29:00|5645.9|5639.9|5646.9|5640.9|5646.9|5640.9|5645.9|5639.9|7
1640618950000|2021-12-27 15:29:10|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|0
1640618960000|2021-12-27 15:29:20|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.4|5640.4|3
1640618970000|2021-12-27 15:29:30|5647.4|5641.4|5647.9|5641.9|5648.9|5642.9|5647.4|5641.4|4
1640618980000|2021-12-27 15:29:40|5647.4|5641.4|5646.9|5640.9|5647.9|5641.9|5646.9|5640.9|3
1640618990000|2021-12-27 15:29:50|5647.4|5641.4|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|2
1640619000000|2021-12-27 15:30:00|5648.4|5642.4|5658.9|5652.9|5660.4|5654.4|5648.4|5642.4|23
1640619010000|2021-12-27 15:30:10|5659.9|5653.9|5661.4|5655.4|5661.4|5655.4|5659.9|5653.9|13
1640619020000|2021-12-27 15:30:20|5663.9|5657.9|5660.9|5654.9|5664.9|5658.9|5660.9|5654.9|97
1640619030000|2021-12-27 15:30:30|5660.4|5654.4|5660.9|5654.9|5661.4|5655.4|5660.4|5654.4|8
1640619040000|2021-12-27 15:30:40|5660.4|5654.4|5661.9|5655.9|5661.9|5655.9|5658.9|5652.9|7
1640619050000|2021-12-27 15:30:50|5661.4|5655.4|5661.9|5655.9|5662.4|5656.4|5660.9|5654.9|6
1640619060000|2021-12-27 15:31:00|5662.4|5656.4|5659.4|5653.4|5662.4|5656.4|5659.4|5653.4|10
1640619070000|2021-12-27 15:31:10|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5658.9|5652.9|4
1640619080000|2021-12-27 15:31:20|5659.4|5653.4|5659.9|5653.9|5659.9|5653.9|5659.4|5653.4|1
1640619090000|2021-12-27 15:31:30|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5661.4|5655.4|17
1640619100000|2021-12-27 15:31:40|5668.4|5662.4|5667.4|5661.4|5668.4|5662.4|5666.9|5660.9|18
1640619110000|2021-12-27 15:31:50|5666.9|5660.9|5664.9|5658.9|5666.9|5660.9|5664.9|5658.9|7
1640619120000|2021-12-27 15:32:00|5663.9|5657.9|5663.9|5657.9|5664.9|5658.9|5663.9|5657.9|8
1640619130000|2021-12-27 15:32:10|5664.4|5658.4|5665.9|5659.9|5665.9|5659.9|5663.9|5657.9|4
1640619140000|2021-12-27 15:32:20|5666.4|5660.4|5663.4|5657.4|5666.9|5660.9|5662.9|5656.9|33
1640619150000|2021-12-27 15:32:30|5663.9|5657.9|5664.9|5658.9|5665.9|5659.9|5663.9|5657.9|4
1640619160000|2021-12-27 15:32:40|5663.9|5657.9|5662.9|5656.9|5663.9|5657.9|5662.4|5656.4|12
1640619170000|2021-12-27 15:32:50|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.4|5657.4|7
1640619180000|2021-12-27 15:33:00|5660.9|5654.9|5658.4|5652.4|5660.9|5654.9|5657.9|5651.9|9
1640619190000|2021-12-27 15:33:10|5657.4|5651.4|5658.9|5652.9|5658.9|5652.9|5657.4|5651.4|5
1640619200000|2021-12-27 15:33:20|5659.9|5653.9|5658.4|5652.4|5659.9|5653.9|5658.4|5652.4|2
1640619210000|2021-12-27 15:33:30|5657.9|5651.9|5657.9|5651.9|5658.9|5652.9|5657.9|5651.9|5
1640619220000|2021-12-27 15:33:40|5658.4|5652.4|5660.4|5654.4|5660.4|5654.4|5658.4|5652.4|1
1640619230000|2021-12-27 15:33:50|5659.9|5653.9|5661.9|5655.9|5662.4|5656.4|5659.9|5653.9|4
1640619240000|2021-12-27 15:34:00|5661.4|5655.4|5660.4|5654.4|5662.4|5656.4|5660.4|5654.4|2
1640619250000|2021-12-27 15:34:10|5661.4|5655.4|5660.9|5654.9|5661.4|5655.4|5659.9|5653.9|18
1640619260000|2021-12-27 15:34:20|5661.4|5655.4|5661.9|5655.9|5661.9|5655.9|5661.4|5655.4|23
1640619270000|2021-12-27 15:34:30|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|6
1640619280000|2021-12-27 15:34:40|5660.4|5654.4|5661.9|5655.9|5661.9|5655.9|5660.4|5654.4|4
1640619290000|2021-12-27 15:34:50|||||||||3
1640619300000|2021-12-27 15:35:00|5661.4|5655.4|5660.4|5654.4|5661.9|5655.9|5659.9|5653.9|4
1640619310000|2021-12-27 15:35:10|5660.9|5654.9|5659.9|5653.9|5660.9|5654.9|5659.9|5653.9|4
1640619320000|2021-12-27 15:35:20|5660.4|5654.4|5659.9|5653.9|5660.4|5654.4|5659.9|5653.9|1
1640619330000|2021-12-27 15:35:30|5660.4|5654.4|5657.4|5651.4|5660.4|5654.4|5657.4|5651.4|6
1640619340000|2021-12-27 15:35:40|5657.9|5651.9|5658.4|5652.4|5658.4|5652.4|5656.9|5650.9|12
1640619350000|2021-12-27 15:35:50|5657.4|5651.4|5656.9|5650.9|5657.4|5651.4|5656.9|5650.9|6
1640619360000|2021-12-27 15:36:00|5657.9|5651.9|5657.4|5651.4|5658.9|5652.9|5657.4|5651.4|9
1640619370000|2021-12-27 15:36:10|5656.9|5650.9|5656.9|5650.9|5659.9|5653.9|5656.4|5650.4|11
1640619380000|2021-12-27 15:36:20|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1640619390000|2021-12-27 15:36:30|5657.9|5651.9|5658.9|5652.9|5659.9|5653.9|5657.9|5651.9|1
1640619400000|2021-12-27 15:36:40|5659.4|5653.4|5662.4|5656.4|5662.4|5656.4|5659.4|5653.4|98
1640619410000|2021-12-27 15:36:50|5664.4|5658.4|5667.4|5661.4|5667.4|5661.4|5664.4|5658.4|8
1640619420000|2021-12-27 15:37:00|5666.9|5660.9|5668.4|5662.4|5668.9|5662.9|5665.9|5659.9|14
1640619430000|2021-12-27 15:37:10|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5667.9|5661.9|8
1640619440000|2021-12-27 15:37:20|5669.4|5663.4|5666.9|5660.9|5669.4|5663.4|5666.9|5660.9|3
1640619450000|2021-12-27 15:37:30|5667.4|5661.4|5667.4|5661.4|5667.9|5661.9|5667.4|5661.4|5
1640619460000|2021-12-27 15:37:40|5666.9|5660.9|5668.4|5662.4|5668.4|5662.4|5665.9|5659.9|15
1640619470000|2021-12-27 15:37:50|5668.9|5662.9|5667.9|5661.9|5669.4|5663.4|5667.9|5661.9|20
1640619480000|2021-12-27 15:38:00|5668.4|5662.4|5668.9|5662.9|5669.4|5663.4|5667.9|5661.9|18
1640619490000|2021-12-27 15:38:10|5668.4|5662.4|5665.9|5659.9|5668.4|5662.4|5665.9|5659.9|8
1640619500000|2021-12-27 15:38:20|5666.9|5660.9|5667.9|5661.9|5669.4|5663.4|5665.9|5659.9|9
1640619510000|2021-12-27 15:38:30|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5667.9|5661.9|5
1640619520000|2021-12-27 15:38:40|5669.4|5663.4|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|7
1640619530000|2021-12-27 15:38:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|1
1640619540000|2021-12-27 15:39:00|5671.4|5665.4|5669.9|5663.9|5671.4|5665.4|5669.4|5663.4|23
1640619550000|2021-12-27 15:39:10|5670.4|5664.4|5674.9|5668.9|5674.9|5668.9|5670.4|5664.4|7
1640619560000|2021-12-27 15:39:20|5674.4|5668.4|5674.9|5668.9|5674.9|5668.9|5673.9|5667.9|7
1640619570000|2021-12-27 15:39:30|5676.9|5670.9|5675.9|5669.9|5677.9|5671.9|5675.9|5669.9|24
1640619580000|2021-12-27 15:39:40|5676.4|5670.4|5674.9|5668.9|5676.4|5670.4|5674.9|5668.9|6
1640619590000|2021-12-27 15:39:50|5674.4|5668.4|5675.9|5669.9|5675.9|5669.9|5674.4|5668.4|5
1640619600000|2021-12-27 15:40:00|5675.4|5669.4|5677.9|5671.9|5677.9|5671.9|5675.4|5669.4|4
1640619610000|2021-12-27 15:40:10|5677.4|5671.4|5674.9|5668.9|5677.4|5671.4|5674.9|5668.9|13
1640619620000|2021-12-27 15:40:20|5673.9|5667.9|5676.4|5670.4|5676.4|5670.4|5673.4|5667.4|9
1640619630000|2021-12-27 15:40:30|5677.9|5671.9|5676.9|5670.9|5677.9|5671.9|5676.9|5670.9|7
1640619640000|2021-12-27 15:40:40|5675.9|5669.9|5674.9|5668.9|5675.9|5669.9|5674.4|5668.4|6
1640619650000|2021-12-27 15:40:50|5675.4|5669.4|5680.9|5674.9|5680.9|5674.9|5674.9|5668.9|18
1640619660000|2021-12-27 15:41:00|5680.4|5674.4|5679.4|5673.4|5680.9|5674.9|5679.4|5673.4|9
1640619670000|2021-12-27 15:41:10|5678.9|5672.9|5677.4|5671.4|5679.4|5673.4|5676.9|5670.9|10
1640619680000|2021-12-27 15:41:20|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.4|5670.4|6
1640619690000|2021-12-27 15:41:30|5677.4|5671.4|5679.4|5673.4|5680.9|5674.9|5677.4|5671.4|5
1640619700000|2021-12-27 15:41:40|5679.9|5673.9|5684.9|5678.9|5685.9|5679.9|5679.9|5673.9|31
1640619710000|2021-12-27 15:41:50|5684.4|5678.4|5684.9|5678.9|5685.4|5679.4|5684.4|5678.4|7
1640619720000|2021-12-27 15:42:00|5685.9|5679.9|5686.9|5680.9|5688.4|5682.4|5685.9|5679.9|37
1640619730000|2021-12-27 15:42:10|5688.9|5682.9|5689.4|5683.4|5689.4|5683.4|5688.9|5682.9|7
1640619740000|2021-12-27 15:42:20|5688.9|5682.9|5689.9|5683.9|5691.4|5685.4|5688.9|5682.9|19
1640619750000|2021-12-27 15:42:30|5690.4|5684.4|5688.9|5682.9|5690.4|5684.4|5688.9|5682.9|11
1640619760000|2021-12-27 15:42:40|5688.4|5682.4|5688.9|5682.9|5688.9|5682.9|5688.4|5682.4|3
1640619770000|2021-12-27 15:42:50|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5688.9|5682.9|2
1640619780000|2021-12-27 15:43:00|5688.9|5682.9|5692.4|5686.4|5692.4|5686.4|5688.4|5682.4|13
1640619790000|2021-12-27 15:43:10|5693.4|5687.4|5694.9|5688.9|5695.9|5689.9|5693.4|5687.4|8
1640619800000|2021-12-27 15:43:20|5693.4|5687.4|5692.9|5686.9|5693.9|5687.9|5692.9|5686.9|13
1640619810000|2021-12-27 15:43:30|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|3
1640619820000|2021-12-27 15:43:40|5692.9|5686.9|5695.9|5689.9|5695.9|5689.9|5692.4|5686.4|7
1640619830000|2021-12-27 15:43:50|5694.9|5688.9|5690.4|5684.4|5694.9|5688.9|5690.4|5684.4|18
1640619840000|2021-12-27 15:44:00|5688.9|5682.9|5685.9|5679.9|5688.9|5682.9|5684.9|5678.9|6
1640619850000|2021-12-27 15:44:10|5686.4|5680.4|5686.9|5680.9|5686.9|5680.9|5685.9|5679.9|1
1640619860000|2021-12-27 15:44:20|5686.4|5680.4|5683.4|5677.4|5686.4|5680.4|5683.4|5677.4|6
1640619870000|2021-12-27 15:44:30|5683.9|5677.9|5682.9|5676.9|5684.4|5678.4|5682.9|5676.9|5
1640619880000|2021-12-27 15:44:40|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|5682.9|5676.9|7
1640619890000|2021-12-27 15:44:50|5683.4|5677.4|5684.4|5678.4|5684.9|5678.9|5683.4|5677.4|59
1640619900000|2021-12-27 15:45:00|5683.9|5677.9|5684.9|5678.9|5685.9|5679.9|5682.9|5676.9|24
1640619910000|2021-12-27 15:45:10|5685.4|5679.4|5686.4|5680.4|5687.4|5681.4|5685.4|5679.4|5
1640619920000|2021-12-27 15:45:20|5686.9|5680.9|5687.4|5681.4|5687.4|5681.4|5686.9|5680.9|12
1640619930000|2021-12-27 15:45:30|5688.9|5682.9|5687.4|5681.4|5688.9|5682.9|5687.4|5681.4|5
1640619940000|2021-12-27 15:45:40|5686.4|5680.4|5685.9|5679.9|5686.4|5680.4|5685.9|5679.9|4
1640619950000|2021-12-27 15:45:50|5684.9|5678.9|5679.9|5673.9|5684.9|5678.9|5679.9|5673.9|7
1640619960000|2021-12-27 15:46:00|5680.4|5674.4|5680.9|5674.9|5682.4|5676.4|5680.4|5674.4|50
1640619970000|2021-12-27 15:46:10|5683.9|5677.9|5684.9|5678.9|5684.9|5678.9|5683.9|5677.9|4
1640619980000|2021-12-27 15:46:20|5684.4|5678.4|5683.9|5677.9|5684.4|5678.4|5683.4|5677.4|5
1640619990000|2021-12-27 15:46:30|5684.4|5678.4|5684.9|5678.9|5685.9|5679.9|5684.4|5678.4|7
1640620000000|2021-12-27 15:46:40|5683.4|5677.4|5685.9|5679.9|5685.9|5679.9|5683.4|5677.4|13
1640620010000|2021-12-27 15:46:50|5685.4|5679.4|5684.9|5678.9|5686.4|5680.4|5684.9|5678.9|4
1640620020000|2021-12-27 15:47:00|5686.9|5680.9|5687.9|5681.9|5688.4|5682.4|5686.9|5680.9|24
1640620030000|2021-12-27 15:47:10|5687.4|5681.4|5687.9|5681.9|5687.9|5681.9|5686.9|5680.9|4
1640620040000|2021-12-27 15:47:20|5688.9|5682.9|5687.9|5681.9|5688.9|5682.9|5687.9|5681.9|12
1640620050000|2021-12-27 15:47:30|5688.4|5682.4|5688.9|5682.9|5688.9|5682.9|5688.4|5682.4|3
1640620060000|2021-12-27 15:47:40|5690.4|5684.4|5689.9|5683.9|5690.4|5684.4|5689.9|5683.9|4
1640620070000|2021-12-27 15:47:50|5689.4|5683.4|5689.9|5683.9|5689.9|5683.9|5689.4|5683.4|1
1640620080000|2021-12-27 15:48:00|5689.4|5683.4|5688.9|5682.9|5689.9|5683.9|5688.4|5682.4|15
1640620090000|2021-12-27 15:48:10|5688.4|5682.4|5689.4|5683.4|5689.9|5683.9|5687.9|5681.9|145
1640620100000|2021-12-27 15:48:20|5689.9|5683.9|5689.4|5683.4|5689.9|5683.9|5689.4|5683.4|2
1640620110000|2021-12-27 15:48:30|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|1
1640620120000|2021-12-27 15:48:40|5689.4|5683.4|5689.9|5683.9|5689.9|5683.9|5689.4|5683.4|3
1640620130000|2021-12-27 15:48:50|5690.4|5684.4|5689.9|5683.9|5690.4|5684.4|5689.9|5683.9|3
1640620140000|2021-12-27 15:49:00|5690.4|5684.4|5690.4|5684.4|5690.9|5684.9|5689.4|5683.4|11
1640620150000|2021-12-27 15:49:10|5691.4|5685.4|5690.9|5684.9|5691.4|5685.4|5690.9|5684.9|9
1640620160000|2021-12-27 15:49:20|||||||||1
1640620170000|2021-12-27 15:49:30|5690.4|5684.4|5689.9|5683.9|5690.4|5684.4|5689.9|5683.9|3
1640620180000|2021-12-27 15:49:40|5689.4|5683.4|5688.9|5682.9|5689.9|5683.9|5688.9|5682.9|7
1640620190000|2021-12-27 15:49:50|5689.4|5683.4|5690.9|5684.9|5690.9|5684.9|5689.4|5683.4|3
1640620200000|2021-12-27 15:50:00|5692.4|5686.4|5694.9|5688.9|5694.9|5688.9|5692.4|5686.4|9
1640620210000|2021-12-27 15:50:10|||||||||1
1640620220000|2021-12-27 15:50:20|5695.4|5689.4|5698.9|5692.9|5698.9|5692.9|5695.4|5689.4|12
1640620230000|2021-12-27 15:50:30|||||||||12
1640620240000|2021-12-27 15:50:40|5698.4|5692.4|5698.4|5692.4|5698.9|5692.9|5697.9|5691.9|26
1640620250000|2021-12-27 15:50:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|2
1640620260000|2021-12-27 15:51:00|5698.4|5692.4|5699.4|5693.4|5699.4|5693.4|5698.4|5692.4|3
1640620270000|2021-12-27 15:51:10|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5697.9|5691.9|11
1640620280000|2021-12-27 15:51:20|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|3
1640620290000|2021-12-27 15:51:30|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|73
1640620300000|2021-12-27 15:51:40|5698.4|5692.4|5698.9|5692.9|5698.9|5692.9|5698.4|5692.4|3
1640620310000|2021-12-27 15:51:50|5697.9|5691.9|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|5
1640620320000|2021-12-27 15:52:00|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1640620330000|2021-12-27 15:52:10|5700.9|5694.9|5700.9|5694.9|5701.4|5695.4|5700.9|5694.9|107
1640620340000|2021-12-27 15:52:20|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|58
1640620350000|2021-12-27 15:52:30|5708.4|5702.4|5706.4|5700.4|5708.4|5702.4|5705.9|5699.9|31
1640620360000|2021-12-27 15:52:40|5706.9|5700.9|5704.4|5698.4|5706.9|5700.9|5704.4|5698.4|6
1640620370000|2021-12-27 15:52:50|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|11
1640620380000|2021-12-27 15:53:00|5704.4|5698.4|5704.9|5698.9|5705.4|5699.4|5703.4|5697.4|7
1640620390000|2021-12-27 15:53:10|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.4|5697.4|3
1640620400000|2021-12-27 15:53:20|5703.4|5697.4|5702.9|5696.9|5703.9|5697.9|5702.9|5696.9|13
1640620410000|2021-12-27 15:53:30|5701.9|5695.9|5702.9|5696.9|5702.9|5696.9|5701.9|5695.9|4
1640620420000|2021-12-27 15:53:40|5708.4|5702.4|5709.9|5703.9|5710.4|5704.4|5708.4|5702.4|21
1640620430000|2021-12-27 15:53:50|5710.4|5704.4|5711.9|5705.9|5711.9|5705.9|5709.9|5703.9|26
1640620440000|2021-12-27 15:54:00|5709.9|5703.9|5710.9|5704.9|5714.4|5708.4|5709.9|5703.9|46
1640620450000|2021-12-27 15:54:10|5711.9|5705.9|5709.9|5703.9|5711.9|5705.9|5709.9|5703.9|77
1640620460000|2021-12-27 15:54:20|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|5707.4|5701.4|2
1640620470000|2021-12-27 15:54:30|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|5707.4|5701.4|1
1640620480000|2021-12-27 15:54:40|5708.4|5702.4|5709.9|5703.9|5709.9|5703.9|5708.4|5702.4|2
1640620490000|2021-12-27 15:54:50|5709.4|5703.4|5709.9|5703.9|5709.9|5703.9|5709.4|5703.4|2
1640620500000|2021-12-27 15:55:00|5710.4|5704.4|5708.4|5702.4|5710.4|5704.4|5707.9|5701.9|8
1640620510000|2021-12-27 15:55:10|5708.9|5702.9|5705.4|5699.4|5708.9|5702.9|5705.4|5699.4|24
1640620520000|2021-12-27 15:55:20|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|8
1640620530000|2021-12-27 15:55:30|5703.4|5697.4|5707.9|5701.9|5708.4|5702.4|5703.4|5697.4|20
1640620540000|2021-12-27 15:55:40|5707.4|5701.4|5707.4|5701.4|5707.9|5701.9|5706.9|5700.9|5
1640620550000|2021-12-27 15:55:50|5706.9|5700.9|5706.4|5700.4|5706.9|5700.9|5706.4|5700.4|1
1640620560000|2021-12-27 15:56:00|5707.9|5701.9|5708.9|5702.9|5709.4|5703.4|5707.9|5701.9|9
1640620570000|2021-12-27 15:56:10|5710.4|5704.4|5711.4|5705.4|5711.4|5705.4|5709.9|5703.9|8
1640620580000|2021-12-27 15:56:20|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5709.9|5703.9|5
1640620590000|2021-12-27 15:56:30|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|1
1640620610000|2021-12-27 15:56:50|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|1
1640620620000|2021-12-27 15:57:00|5711.4|5705.4|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|11
1640620630000|2021-12-27 15:57:10|5710.4|5704.4|5709.9|5703.9|5710.4|5704.4|5709.9|5703.9|3
1640620640000|2021-12-27 15:57:20|5709.4|5703.4|5710.9|5704.9|5710.9|5704.9|5709.4|5703.4|2
1640620650000|2021-12-27 15:57:30|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|1
1640620660000|2021-12-27 15:57:40|5710.9|5704.9|5711.4|5705.4|5711.9|5705.9|5710.9|5704.9|4
1640620670000|2021-12-27 15:57:50|5711.9|5705.9|5714.9|5708.9|5714.9|5708.9|5711.9|5705.9|3
1640620680000|2021-12-27 15:58:00|5715.4|5709.4|5714.9|5708.9|5715.4|5709.4|5714.9|5708.9|9
1640620690000|2021-12-27 15:58:10|5715.4|5709.4|5716.9|5710.9|5719.4|5713.4|5715.4|5709.4|9
1640620700000|2021-12-27 15:58:20|5716.4|5710.4|5717.9|5711.9|5717.9|5711.9|5716.4|5710.4|3
1640620710000|2021-12-27 15:58:30|5716.4|5710.4|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|6
1640620720000|2021-12-27 15:58:40|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|2
1640620730000|2021-12-27 15:58:50|5714.4|5708.4|5715.9|5709.9|5716.9|5710.9|5714.4|5708.4|19
1640620740000|2021-12-27 15:59:00|5716.4|5710.4|5717.4|5711.4|5717.4|5711.4|5716.4|5710.4|1
1640620750000|2021-12-27 15:59:10|5718.4|5712.4|5718.9|5712.9|5719.9|5713.9|5718.4|5712.4|9
1640620760000|2021-12-27 15:59:20|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|5718.4|5712.4|0
1640620770000|2021-12-27 15:59:30|5718.9|5712.9|5719.9|5713.9|5719.9|5713.9|5718.9|5712.9|3
1640620780000|2021-12-27 15:59:40|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|7
1640620790000|2021-12-27 15:59:50|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|3
1640620800000|2021-12-27 16:00:00|5720.9|5714.9|5722.4|5716.4|5722.4|5716.4|5720.9|5714.9|22
1640620810000|2021-12-27 16:00:10|5720.9|5714.9|5719.9|5713.9|5720.9|5714.9|5719.9|5713.9|10
1640620820000|2021-12-27 16:00:20|5722.4|5716.4|5722.9|5716.9|5722.9|5716.9|5722.4|5716.4|32
1640620830000|2021-12-27 16:00:30|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|6
1640620840000|2021-12-27 16:00:40|5722.9|5716.9|5722.4|5716.4|5722.9|5716.9|5722.4|5716.4|103
1640620850000|2021-12-27 16:00:50|5723.9|5717.9|5724.4|5718.4|5724.4|5718.4|5723.4|5717.4|7
1640620860000|2021-12-27 16:01:00|5724.9|5718.9|5725.9|5719.9|5725.9|5719.9|5724.9|5718.9|12
1640620870000|2021-12-27 16:01:10|5725.4|5719.4|5724.9|5718.9|5726.4|5720.4|5724.9|5718.9|84
1640620880000|2021-12-27 16:01:20|5725.4|5719.4|5723.9|5717.9|5726.4|5720.4|5723.9|5717.9|6
1640620890000|2021-12-27 16:01:30|5723.4|5717.4|5723.4|5717.4|5723.9|5717.9|5723.4|5717.4|20
1640620900000|2021-12-27 16:01:40|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.4|5717.4|121
1640620910000|2021-12-27 16:01:50|5723.4|5717.4|5723.9|5717.9|5724.9|5718.9|5723.4|5717.4|12
1640620920000|2021-12-27 16:02:00|5725.4|5719.4|5725.9|5719.9|5727.9|5721.9|5725.4|5719.4|27
1640620930000|2021-12-27 16:02:10|5725.4|5719.4|5723.9|5717.9|5725.4|5719.4|5723.4|5717.4|102
1640620940000|2021-12-27 16:02:20|5723.4|5717.4|5723.9|5717.9|5724.4|5718.4|5723.4|5717.4|39
1640620950000|2021-12-27 16:02:30|5723.4|5717.4|5723.9|5717.9|5723.9|5717.9|5723.4|5717.4|46
1640620960000|2021-12-27 16:02:40|5724.4|5718.4|5723.9|5717.9|5724.9|5718.9|5723.4|5717.4|14
1640620970000|2021-12-27 16:02:50|5724.9|5718.9|5725.4|5719.4|5727.9|5721.9|5724.9|5718.9|24
1640620980000|2021-12-27 16:03:00|5723.9|5717.9|5723.9|5717.9|5726.9|5720.9|5723.9|5717.9|41
1640620990000|2021-12-27 16:03:10|5724.9|5718.9|5725.9|5719.9|5725.9|5719.9|5723.9|5717.9|14
1640621000000|2021-12-27 16:03:20|5726.4|5720.4|5728.4|5722.4|5729.4|5723.4|5726.4|5720.4|10
1640621010000|2021-12-27 16:03:30|5727.9|5721.9|5727.9|5721.9|5729.4|5723.4|5727.9|5721.9|10
1640621020000|2021-12-27 16:03:40|5727.4|5721.4|5727.9|5721.9|5727.9|5721.9|5727.4|5721.4|0
1640621030000|2021-12-27 16:03:50|5728.4|5722.4|5729.4|5723.4|5729.4|5723.4|5728.4|5722.4|22
1640621040000|2021-12-27 16:04:00|5727.9|5721.9|5728.9|5722.9|5729.4|5723.4|5727.9|5721.9|23
1640621050000|2021-12-27 16:04:10|5729.4|5723.4|5727.9|5721.9|5729.4|5723.4|5727.9|5721.9|11
1640621060000|2021-12-27 16:04:20|5727.4|5721.4|5727.9|5721.9|5727.9|5721.9|5727.4|5721.4|22
1640621070000|2021-12-27 16:04:30|5728.4|5722.4|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|4
1640621080000|2021-12-27 16:04:40|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|4
1640621090000|2021-12-27 16:04:50|5728.9|5722.9|5729.4|5723.4|5729.4|5723.4|5728.4|5722.4|13
1640621100000|2021-12-27 16:05:00|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|9
1640621110000|2021-12-27 16:05:10|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1640621120000|2021-12-27 16:05:20|5727.9|5721.9|5735.9|5729.9|5736.4|5730.4|5727.4|5721.4|37
1640621130000|2021-12-27 16:05:30|5734.4|5728.4|5732.9|5726.9|5734.4|5728.4|5732.9|5726.9|6
1640621140000|2021-12-27 16:05:40|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|18
1640621150000|2021-12-27 16:05:50|5738.9|5732.9|5736.9|5730.9|5739.9|5733.9|5736.4|5730.4|36
1640621160000|2021-12-27 16:06:00|5736.4|5730.4|5736.9|5730.9|5736.9|5730.9|5733.9|5727.9|20
1640621170000|2021-12-27 16:06:10|5735.9|5729.9|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|12
1640621180000|2021-12-27 16:06:20|5736.4|5730.4|5736.9|5730.9|5737.4|5731.4|5736.4|5730.4|18
1640621190000|2021-12-27 16:06:30|5736.4|5730.4|5736.4|5730.4|5737.4|5731.4|5736.4|5730.4|14
1640621200000|2021-12-27 16:06:40|5730.9|5724.9|5736.9|5730.9|5738.4|5732.4|5730.9|5724.9|38
1640621210000|2021-12-27 16:06:50|5736.4|5730.4|5735.4|5729.4|5738.4|5732.4|5734.9|5728.9|10
1640621220000|2021-12-27 16:07:00|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|13
1640621230000|2021-12-27 16:07:10|5737.9|5731.9|5738.9|5732.9|5739.4|5733.4|5737.9|5731.9|60
1640621240000|2021-12-27 16:07:20|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|32
1640621250000|2021-12-27 16:07:30|5740.9|5734.9|5743.9|5737.9|5743.9|5737.9|5740.9|5734.9|24
1640621260000|2021-12-27 16:07:40|5745.4|5739.4|5738.4|5732.4|5746.9|5740.9|5738.4|5732.4|41
1640621270000|2021-12-27 16:07:50|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|4
1640621280000|2021-12-27 16:08:00|5739.4|5733.4|5739.4|5733.4|5739.9|5733.9|5739.4|5733.4|2
1640621290000|2021-12-27 16:08:10|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|2
1640621300000|2021-12-27 16:08:20|5738.9|5732.9|5741.9|5735.9|5742.4|5736.4|5738.9|5732.9|51
1640621310000|2021-12-27 16:08:30|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|2
1640621320000|2021-12-27 16:08:40|5744.4|5738.4|5743.9|5737.9|5744.4|5738.4|5743.9|5737.9|16
1640621330000|2021-12-27 16:08:50|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|1
1640621340000|2021-12-27 16:09:00|5741.4|5735.4|5740.4|5734.4|5741.9|5735.9|5740.4|5734.4|10
1640621350000|2021-12-27 16:09:10|5740.9|5734.9|5739.9|5733.9|5740.9|5734.9|5739.9|5733.9|2
1640621360000|2021-12-27 16:09:20|5739.4|5733.4|5739.9|5733.9|5740.9|5734.9|5739.4|5733.4|5
1640621370000|2021-12-27 16:09:30|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|2
1640621380000|2021-12-27 16:09:40|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|0
1640621390000|2021-12-27 16:09:50|5741.4|5735.4|5741.9|5735.9|5741.9|5735.9|5741.4|5735.4|2
1640621400000|2021-12-27 16:10:00|5743.9|5737.9|5738.9|5732.9|5743.9|5737.9|5738.9|5732.9|6
1640621410000|2021-12-27 16:10:10|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|3
1640621420000|2021-12-27 16:10:20|5738.4|5732.4|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|2
1640621430000|2021-12-27 16:10:30|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|2
1640621440000|2021-12-27 16:10:40|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5
1640621450000|2021-12-27 16:10:50|5738.9|5732.9|5739.9|5733.9|5739.9|5733.9|5738.9|5732.9|8
1640621460000|2021-12-27 16:11:00|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5738.4|5732.4|14
1640621470000|2021-12-27 16:11:10|5738.9|5732.9|5739.9|5733.9|5739.9|5733.9|5738.9|5732.9|3
1640621480000|2021-12-27 16:11:20|5738.9|5732.9|5739.9|5733.9|5739.9|5733.9|5738.9|5732.9|2
1640621490000|2021-12-27 16:11:30|5738.9|5732.9|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|3
1640621500000|2021-12-27 16:11:40|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|1
1640621510000|2021-12-27 16:11:50|5740.4|5734.4|5739.9|5733.9|5741.4|5735.4|5739.9|5733.9|8
1640621520000|2021-12-27 16:12:00|5739.4|5733.4|5738.9|5732.9|5739.4|5733.4|5738.4|5732.4|22
1640621530000|2021-12-27 16:12:10|5738.4|5732.4|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|2
1640621540000|2021-12-27 16:12:20|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|11
1640621550000|2021-12-27 16:12:30|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|25
1640621560000|2021-12-27 16:12:40|5739.4|5733.4|5739.9|5733.9|5739.9|5733.9|5739.4|5733.4|21
1640621570000|2021-12-27 16:12:50|5739.4|5733.4|5738.9|5732.9|5739.9|5733.9|5738.4|5732.4|7
1640621580000|2021-12-27 16:13:00|5738.4|5732.4|5738.4|5732.4|5739.4|5733.4|5738.4|5732.4|13
1640621590000|2021-12-27 16:13:10|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|7
1640621600000|2021-12-27 16:13:20|||||||||4
1640621610000|2021-12-27 16:13:30|5738.4|5732.4|5743.9|5737.9|5743.9|5737.9|5738.4|5732.4|12
1640621620000|2021-12-27 16:13:40|5743.4|5737.4|5743.9|5737.9|5744.4|5738.4|5742.9|5736.9|7
1640621630000|2021-12-27 16:13:50|5742.9|5736.9|5742.9|5736.9|5743.9|5737.9|5742.9|5736.9|10
1640621640000|2021-12-27 16:14:00|5742.4|5736.4|5743.9|5737.9|5744.4|5738.4|5742.4|5736.4|8
1640621650000|2021-12-27 16:14:10|5742.9|5736.9|5743.9|5737.9|5743.9|5737.9|5742.9|5736.9|23
1640621660000|2021-12-27 16:14:20|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|6
1640621670000|2021-12-27 16:14:30|5742.9|5736.9|5743.9|5737.9|5743.9|5737.9|5742.9|5736.9|3
1640621680000|2021-12-27 16:14:40|||||||||1
1640621690000|2021-12-27 16:14:50|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|2
1640621700000|2021-12-27 16:15:00|5743.9|5737.9|5743.4|5737.4|5743.9|5737.9|5743.4|5737.4|14
1640621710000|2021-12-27 16:15:10|5742.4|5736.4|5741.4|5735.4|5742.9|5736.9|5741.4|5735.4|7
1640621720000|2021-12-27 16:15:20|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.9|5733.9|6
1640621730000|2021-12-27 16:15:30|5740.4|5734.4|5741.4|5735.4|5741.4|5735.4|5740.4|5734.4|7
1640621740000|2021-12-27 16:15:40|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.4|5734.4|7
1640621750000|2021-12-27 16:15:50|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.4|5733.4|5
1640621760000|2021-12-27 16:16:00|5740.4|5734.4|5740.9|5734.9|5741.4|5735.4|5740.4|5734.4|3
1640621770000|2021-12-27 16:16:10|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|11
1640621780000|2021-12-27 16:16:20|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.4|5734.4|6
1640621790000|2021-12-27 16:16:30|5740.4|5734.4|5741.4|5735.4|5741.4|5735.4|5740.4|5734.4|4
1640621800000|2021-12-27 16:16:40|5740.9|5734.9|5744.4|5738.4|5744.4|5738.4|5740.9|5734.9|13
1640621810000|2021-12-27 16:16:50|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|8
1640621820000|2021-12-27 16:17:00|||||||||2
1640621830000|2021-12-27 16:17:10|5744.4|5738.4|5740.9|5734.9|5744.4|5738.4|5740.9|5734.9|15
1640621840000|2021-12-27 16:17:20|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.9|5733.9|8
1640621850000|2021-12-27 16:17:30|5739.4|5733.4|5738.9|5732.9|5739.9|5733.9|5738.4|5732.4|7
1640621860000|2021-12-27 16:17:40|5738.4|5732.4|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|47
1640621870000|2021-12-27 16:17:50|5738.9|5732.9|5739.4|5733.4|5739.4|5733.4|5738.9|5732.9|19
1640621880000|2021-12-27 16:18:00|5739.9|5733.9|5738.9|5732.9|5739.9|5733.9|5738.9|5732.9|43
1640621900000|2021-12-27 16:18:20|5738.4|5732.4|5745.9|5739.9|5745.9|5739.9|5738.4|5732.4|36
1640621910000|2021-12-27 16:18:30|5745.4|5739.4|5744.9|5738.9|5745.4|5739.4|5744.9|5738.9|8
1640621920000|2021-12-27 16:18:40|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|0
1640621930000|2021-12-27 16:18:50|5743.4|5737.4|5743.4|5737.4|5743.9|5737.9|5743.4|5737.4|6
1640621940000|2021-12-27 16:19:00|5743.9|5737.9|5742.4|5736.4|5743.9|5737.9|5742.4|5736.4|5
1640621950000|2021-12-27 16:19:10|5742.9|5736.9|5742.9|5736.9|5743.4|5737.4|5742.9|5736.9|10
1640621960000|2021-12-27 16:19:20|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5742.4|5736.4|8
1640621970000|2021-12-27 16:19:30|5742.9|5736.9|5744.9|5738.9|5744.9|5738.9|5742.9|5736.9|33
1640621980000|2021-12-27 16:19:40|5744.4|5738.4|5744.4|5738.4|5744.9|5738.9|5744.4|5738.4|1
1640621990000|2021-12-27 16:19:50|5743.9|5737.9|5744.4|5738.4|5744.9|5738.9|5743.9|5737.9|183
1640622000000|2021-12-27 16:20:00|5744.9|5738.9|5745.4|5739.4|5746.4|5740.4|5744.9|5738.9|9
1640622010000|2021-12-27 16:20:10|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|26
1640622020000|2021-12-27 16:20:20|||||||||10
1640622030000|2021-12-27 16:20:30|5742.9|5736.9|5742.9|5736.9|5743.4|5737.4|5742.9|5736.9|20
1640622040000|2021-12-27 16:20:40|||||||||2
1640622050000|2021-12-27 16:20:50|5748.4|5742.4|5747.9|5741.9|5749.4|5743.4|5747.9|5741.9|15
1640622060000|2021-12-27 16:21:00|5747.4|5741.4|5744.4|5738.4|5747.4|5741.4|5744.4|5738.4|16
1640622070000|2021-12-27 16:21:10|||||||||1
1640622080000|2021-12-27 16:21:20|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|4
1640622090000|2021-12-27 16:21:30|5743.4|5737.4|5743.4|5737.4|5743.9|5737.9|5743.4|5737.4|3
1640622110000|2021-12-27 16:21:50|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|12
1640622120000|2021-12-27 16:22:00|5743.4|5737.4|5742.4|5736.4|5743.4|5737.4|5742.4|5736.4|13
1640622130000|2021-12-27 16:22:10|5738.9|5732.9|5740.9|5734.9|5740.9|5734.9|5738.9|5732.9|37
1640622140000|2021-12-27 16:22:20|5741.9|5735.9|5742.9|5736.9|5743.4|5737.4|5741.9|5735.9|28
1640622150000|2021-12-27 16:22:30|5741.4|5735.4|5741.9|5735.9|5741.9|5735.9|5741.4|5735.4|3
1640622170000|2021-12-27 16:22:50|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|7
1640622180000|2021-12-27 16:23:00|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|9
1640622190000|2021-12-27 16:23:10|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5740.9|5734.9|0
1640622200000|2021-12-27 16:23:20|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|27
1640622210000|2021-12-27 16:23:30|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|2
1640622220000|2021-12-27 16:23:40|5742.4|5736.4|5743.4|5737.4|5743.4|5737.4|5742.4|5736.4|4
1640622230000|2021-12-27 16:23:50|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|5
1640622240000|2021-12-27 16:24:00|||||||||1
1640622250000|2021-12-27 16:24:10|||||||||1
1640622260000|2021-12-27 16:24:20|5742.9|5736.9|5743.9|5737.9|5743.9|5737.9|5742.9|5736.9|28
1640622270000|2021-12-27 16:24:30|5744.4|5738.4|5743.9|5737.9|5744.4|5738.4|5743.9|5737.9|5
1640622280000|2021-12-27 16:24:40|5743.4|5737.4|5742.9|5736.9|5743.4|5737.4|5742.4|5736.4|11
1640622290000|2021-12-27 16:24:50|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5
1640622300000|2021-12-27 16:25:00|5743.9|5737.9|5741.4|5735.4|5743.9|5737.9|5740.9|5734.9|5
1640622310000|2021-12-27 16:25:10|5740.9|5734.9|5741.4|5735.4|5741.4|5735.4|5740.9|5734.9|4
1640622320000|2021-12-27 16:25:20|5741.5|5735.5|5741.9|5735.9|5741.9|5735.9|5741.5|5735.5|4
1640622330000|2021-12-27 16:25:30|5742|5736|5741.9|5735.9|5742.4|5736.4|5741.9|5735.9|5
1640622340000|2021-12-27 16:25:40|5741.5|5735.5|5739.9|5733.9|5741.5|5735.5|5739.4|5733.4|4
1640622360000|2021-12-27 16:26:00|5739.5|5733.5|5739.9|5733.9|5739.9|5733.9|5739.4|5733.4|2
1640622370000|2021-12-27 16:26:10|5738.4|5732.4|5735.9|5729.9|5739.9|5733.9|5735.4|5729.4|44
1640622380000|2021-12-27 16:26:20|5736.4|5730.4|5735.9|5729.9|5736.4|5730.4|5735.9|5729.9|4
1640622390000|2021-12-27 16:26:30|5736.4|5730.4|5735.9|5729.9|5736.4|5730.4|5735.9|5729.9|3
1640622400000|2021-12-27 16:26:40|5735.5|5729.5|5734.4|5728.4|5735.5|5729.5|5734.4|5728.4|8
1640622410000|2021-12-27 16:26:50|5735.4|5729.4|5736.9|5730.9|5737.9|5731.9|5735.4|5729.4|25
1640622420000|2021-12-27 16:27:00|5736.5|5730.5|5735.9|5729.9|5736.5|5730.5|5735.4|5729.4|20
1640622430000|2021-12-27 16:27:10|5733.5|5727.5|5734.9|5728.9|5734.9|5728.9|5733.4|5727.4|62
1640622440000|2021-12-27 16:27:20|5733.4|5727.4|5734.4|5728.4|5734.4|5728.4|5733.4|5727.4|19
1640622450000|2021-12-27 16:27:30|5734.9|5728.9|5734|5728|5735.4|5729.4|5733.5|5727.5|62
1640622460000|2021-12-27 16:27:40|5733|5727|5732.5|5726.5|5733|5727|5732.5|5726.5|4
1640622470000|2021-12-27 16:27:50|5733|5727|5733|5727|5733|5727|5733|5727|2
1640622480000|2021-12-27 16:28:00|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|3
1640622490000|2021-12-27 16:28:10|5734.9|5728.9|5736.9|5730.9|5736.9|5730.9|5734.9|5728.9|6
1640622500000|2021-12-27 16:28:20|5737|5731|5739.4|5733.4|5739.4|5733.4|5737|5731|6
1640622510000|2021-12-27 16:28:30|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.9|5733.9|3
1640622520000|2021-12-27 16:28:40|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|1
1640622530000|2021-12-27 16:28:50|5740.5|5734.5|5741|5735|5741|5735|5740.4|5734.4|566
1640622540000|2021-12-27 16:29:00|5741.4|5735.4|5739.4|5733.4|5741.4|5735.4|5739.4|5733.4|1
1640622550000|2021-12-27 16:29:10|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5738.4|5732.4|5
1640622560000|2021-12-27 16:29:20|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|2
1640622570000|2021-12-27 16:29:30|5740.4|5734.4|5740.9|5734.9|5740.9|5734.9|5740.4|5734.4|5
1640622580000|2021-12-27 16:29:40|5741.4|5735.4|5742.4|5736.4|5742.4|5736.4|5741.4|5735.4|0
1640622590000|2021-12-27 16:29:50|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.5|5736.5|6
1640622600000|2021-12-27 16:30:00|5742.4|5736.4|5743.4|5737.4|5743.4|5737.4|5741.4|5735.4|14
1640622610000|2021-12-27 16:30:10|5742.4|5736.4|5742.9|5736.9|5744.4|5738.4|5741.9|5735.9|19
1640622630000|2021-12-27 16:30:30|5743|5737|5742.4|5736.4|5743.9|5737.9|5742.4|5736.4|12
1640622640000|2021-12-27 16:30:40|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|44
1640622650000|2021-12-27 16:30:50|5740.4|5734.4|5738.9|5732.9|5740.4|5734.4|5738.5|5732.5|12
1640622660000|2021-12-27 16:31:00|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|13
1640622670000|2021-12-27 16:31:10|5736.4|5730.4|5737.4|5731.4|5737.4|5731.4|5736.4|5730.4|8
1640622680000|2021-12-27 16:31:20|5737.9|5731.9|5737.4|5731.4|5737.9|5731.9|5737.4|5731.4|4
1640622690000|2021-12-27 16:31:30|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5
1640622700000|2021-12-27 16:31:40|5739.9|5733.9|5738.4|5732.4|5739.9|5733.9|5738.4|5732.4|11
1640622710000|2021-12-27 16:31:50|5737.9|5731.9|5739.9|5733.9|5740.9|5734.9|5737.9|5731.9|15
1640622720000|2021-12-27 16:32:00|5740|5734|5742|5736|5742|5736|5740|5734|3
1640622730000|2021-12-27 16:32:10|5741.9|5735.9|5741.4|5735.4|5741.9|5735.9|5741.4|5735.4|1
1640622740000|2021-12-27 16:32:20|||||||||1
1640622750000|2021-12-27 16:32:30|5740.9|5734.9|5742.4|5736.4|5742.4|5736.4|5740.9|5734.9|3
1640622760000|2021-12-27 16:32:40|5741.4|5735.4|5741.4|5735.4|5741.9|5735.9|5741.4|5735.4|2
1640622770000|2021-12-27 16:32:50|||||||||1
1640622780000|2021-12-27 16:33:00|5741.9|5735.9|5742.4|5736.4|5742.4|5736.4|5741.9|5735.9|4
1640622800000|2021-12-27 16:33:20|5743.4|5737.4|5742.4|5736.4|5743.4|5737.4|5742.4|5736.4|8
1640622810000|2021-12-27 16:33:30|5742.5|5736.5|5742.5|5736.5|5742.9|5736.9|5742.4|5736.4|1
1640622820000|2021-12-27 16:33:40|5742.4|5736.4|5741|5735|5742.4|5736.4|5741|5735|3
1640622830000|2021-12-27 16:33:50|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|2
1640622840000|2021-12-27 16:34:00|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1640622850000|2021-12-27 16:34:10|5741|5735|5740|5734|5741|5735|5740|5734|0
1640622870000|2021-12-27 16:34:30|5741|5735|5740|5734|5741|5735|5740|5734|3
1640622880000|2021-12-27 16:34:40|||||||||7
1640622890000|2021-12-27 16:34:50|||||||||3
1640622900000|2021-12-27 16:35:00|5740.5|5734.5|5741|5735|5741.4|5735.4|5740.5|5734.5|4
1640622910000|2021-12-27 16:35:10|5741.5|5735.5|5740.5|5734.5|5741.5|5735.5|5740.5|5734.5|5
1640622920000|2021-12-27 16:35:20|5740.4|5734.4|5739.5|5733.5|5740.5|5734.5|5739.5|5733.5|6
1640622930000|2021-12-27 16:35:30|5739|5733|5738|5732|5739|5733|5737.9|5731.9|150
1640622940000|2021-12-27 16:35:40|5737.9|5731.9|5738.5|5732.5|5738.5|5732.5|5737.9|5731.9|2
1640622950000|2021-12-27 16:35:50|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|3
1640622960000|2021-12-27 16:36:00|5740|5734|5740|5734|5740|5734|5739.5|5733.5|1
1640622970000|2021-12-27 16:36:10|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|2
1640622990000|2021-12-27 16:36:30|5740|5734|5737.5|5731.5|5740|5734|5737.5|5731.5|16
1640623000000|2021-12-27 16:36:40|5739|5733|5739|5733|5740.5|5734.5|5738.5|5732.5|82
1640623010000|2021-12-27 16:36:50|5740|5734|5740|5734|5740|5734|5740|5734|0
1640623020000|2021-12-27 16:37:00|5741|5735|5741.5|5735.5|5741.5|5735.5|5741|5735|101
1640623030000|2021-12-27 16:37:10|||||||||20
1640623040000|2021-12-27 16:37:20|||||||||9
1640623050000|2021-12-27 16:37:30|||||||||4
1640623060000|2021-12-27 16:37:40|||||||||1
1640623070000|2021-12-27 16:37:50|||||||||2
1640623080000|2021-12-27 16:38:00|||||||||9
1640623090000|2021-12-27 16:38:10|5741|5735|5741.5|5735.5|5741.5|5735.5|5741|5735|2
1640623100000|2021-12-27 16:38:20|5741|5735|5740.5|5734.5|5741|5735|5739|5733|8
1640623110000|2021-12-27 16:38:30|5741|5735|5741|5735|5741|5735|5740.5|5734.5|1
1640623140000|2021-12-27 16:39:00|5741.4|5735.4|5741.5|5735.5|5741.5|5735.5|5741.4|5735.4|4
1640623160000|2021-12-27 16:39:20|||||||||7
1640623170000|2021-12-27 16:39:30|||||||||3
1640623180000|2021-12-27 16:39:40|5741|5735|5744.5|5738.5|5744.5|5738.5|5741|5735|14
1640623190000|2021-12-27 16:39:50|5744|5738|5744.5|5738.5|5744.5|5738.5|5743|5737|6
1640623200000|2021-12-27 16:40:00|5744|5738|5744|5738|5744|5738|5744|5738|13
1640623210000|2021-12-27 16:40:10|5743|5737|5743|5737|5743.9|5737.9|5743|5737|2
1640623220000|2021-12-27 16:40:20|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1640623230000|2021-12-27 16:40:30|5743.9|5737.9|5743|5737|5744|5738|5743|5737|4
1640623240000|2021-12-27 16:40:40|5743.5|5737.5|5744|5738|5744|5738|5743|5737|8
1640623260000|2021-12-27 16:41:00|5743.5|5737.5|5743.9|5737.9|5744|5738|5743.5|5737.5|6
1640623270000|2021-12-27 16:41:10|5743|5737|5743.5|5737.5|5743.5|5737.5|5743|5737|5
1640623280000|2021-12-27 16:41:20|5738.4|5732.4|5739|5733|5739|5733|5738.4|5732.4|5
1640623290000|2021-12-27 16:41:30|5738|5732|5738|5732|5738|5732|5738|5732|3
1640623300000|2021-12-27 16:41:40|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|1
1640623310000|2021-12-27 16:41:50|5736.9|5730.9|5737|5731|5737|5731|5736.9|5730.9|3
1640623320000|2021-12-27 16:42:00|5738.5|5732.5|5738.9|5732.9|5738.9|5732.9|5738.5|5732.5|3
1640623330000|2021-12-27 16:42:10|5739|5733|5737|5731|5741.5|5735.5|5737|5731|29
1640623340000|2021-12-27 16:42:20|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|1
1640623350000|2021-12-27 16:42:30|5736.4|5730.4|5732|5726|5736.4|5730.4|5732|5726|5
1640623360000|2021-12-27 16:42:40|5731|5725|5732|5726|5732|5726|5730.9|5724.9|5
1640623370000|2021-12-27 16:42:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1640623380000|2021-12-27 16:43:00|5733.9|5727.9|5736|5730|5736|5730|5733.9|5727.9|5
1640623390000|2021-12-27 16:43:10|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|4
1640623400000|2021-12-27 16:43:20|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|2
1640623410000|2021-12-27 16:43:30|||||||||1
1640623420000|2021-12-27 16:43:40|5739.4|5733.4|5739|5733|5739.4|5733.4|5738.9|5732.9|2
1640623430000|2021-12-27 16:43:50|5739.9|5733.9|5743.5|5737.5|5743.5|5737.5|5739.9|5733.9|6
1640623440000|2021-12-27 16:44:00|5743.9|5737.9|5744|5738|5744|5738|5743.9|5737.9|5
1640623450000|2021-12-27 16:44:10|5744.9|5738.9|5743.4|5737.4|5745.5|5739.5|5743|5737|27
1640623460000|2021-12-27 16:44:20|5743.5|5737.5|5744|5738|5744|5738|5743.5|5737.5|4
1640623470000|2021-12-27 16:44:30|5743.9|5737.9|5743.5|5737.5|5743.9|5737.9|5743.5|5737.5|2
1640623480000|2021-12-27 16:44:40|5743|5737|5744|5738|5744|5738|5743|5737|6
1640623490000|2021-12-27 16:44:50|5743.5|5737.5|5743|5737|5743.5|5737.5|5742.9|5736.9|8
1640623500000|2021-12-27 16:45:00|5744|5738|5744.5|5738.5|5744.5|5738.5|5743.9|5737.9|4
1640623510000|2021-12-27 16:45:10|5744.9|5738.9|5745|5739|5745.4|5739.4|5744.5|5738.5|1
1640623520000|2021-12-27 16:45:20|5744.9|5738.9|5739.4|5733.4|5745|5739|5738.9|5732.9|5
1640623530000|2021-12-27 16:45:30|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|1
1640623540000|2021-12-27 16:45:40|||||||||13
1640623550000|2021-12-27 16:45:50|||||||||10
1640623560000|2021-12-27 16:46:00|5740.9|5734.9|5742.9|5736.9|5742.9|5736.9|5740.9|5734.9|11
1640623570000|2021-12-27 16:46:10|5742.5|5736.5|5741.9|5735.9|5742.5|5736.5|5741.5|5735.5|4
1640623590000|2021-12-27 16:46:30|5741.5|5735.5|5740.9|5734.9|5741.9|5735.9|5740.4|5734.4|3
1640623600000|2021-12-27 16:46:40|||||||||4
1640623610000|2021-12-27 16:46:50|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|6
1640623620000|2021-12-27 16:47:00|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|0
1640623630000|2021-12-27 16:47:10|5740.9|5734.9|5741.9|5735.9|5741.9|5735.9|5740.9|5734.9|4
1640623640000|2021-12-27 16:47:20|5741.4|5735.4|5741.9|5735.9|5742|5736|5741.4|5735.4|6
1640623650000|2021-12-27 16:47:30|5741.5|5735.5|5741.9|5735.9|5742|5736|5741.5|5735.5|3
1640623660000|2021-12-27 16:47:40|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5741.9|5735.9|5
1640623670000|2021-12-27 16:47:50|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|2
1640623680000|2021-12-27 16:48:00|5742|5736|5743.4|5737.4|5743.4|5737.4|5742|5736|3
1640623690000|2021-12-27 16:48:10|5744.5|5738.5|5743.4|5737.4|5744.5|5738.5|5743.4|5737.4|35
1640623700000|2021-12-27 16:48:20|5743.9|5737.9|5744.4|5738.4|5744.4|5738.4|5743.9|5737.9|3
1640623710000|2021-12-27 16:48:30|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.4|5738.4|5
1640623720000|2021-12-27 16:48:40|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.9|5738.9|1
1640623730000|2021-12-27 16:48:50|5744.9|5738.9|5745.9|5739.9|5746.4|5740.4|5744.9|5738.9|11
1640623740000|2021-12-27 16:49:00|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|2
1640623750000|2021-12-27 16:49:10|5745.9|5739.9|5745.4|5739.4|5746.4|5740.4|5745.4|5739.4|7
1640623760000|2021-12-27 16:49:20|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.4|5739.4|3
1640623770000|2021-12-27 16:49:30|5745.4|5739.4|5746.9|5740.9|5747.4|5741.4|5745.4|5739.4|49
1640623790000|2021-12-27 16:49:50|5747.4|5741.4|5747.9|5741.9|5747.9|5741.9|5747.4|5741.4|12
1640623800000|2021-12-27 16:50:00|5748.4|5742.4|5748.9|5742.9|5749.9|5743.9|5748.4|5742.4|47
1640623810000|2021-12-27 16:50:10|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.9|5742.9|2
1640623820000|2021-12-27 16:50:20|5748.4|5742.4|5748.9|5742.9|5748.9|5742.9|5748.4|5742.4|1
1640623830000|2021-12-27 16:50:30|5748.4|5742.4|5749.4|5743.4|5749.4|5743.4|5748.4|5742.4|6
1640623840000|2021-12-27 16:50:40|5743.9|5737.9|5744.9|5738.9|5744.9|5738.9|5743.9|5737.9|5
1640623850000|2021-12-27 16:50:50|5744.4|5738.4|5744.4|5738.4|5745.4|5739.4|5744.4|5738.4|10
1640623860000|2021-12-27 16:51:00|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.4|5738.4|4
1640623870000|2021-12-27 16:51:10|5744.9|5738.9|5744.4|5738.4|5744.9|5738.9|5744.4|5738.4|7
1640623880000|2021-12-27 16:51:20|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.4|5738.4|3
1640623890000|2021-12-27 16:51:30|5744.4|5738.4|5744.9|5738.9|5744.9|5738.9|5744.4|5738.4|3
1640623900000|2021-12-27 16:51:40|||||||||2
1640623910000|2021-12-27 16:51:50|5745.4|5739.4|5746.4|5740.4|5747.4|5741.4|5745.4|5739.4|6
1640623920000|2021-12-27 16:52:00|5746.9|5740.9|5747.4|5741.4|5747.4|5741.4|5746.4|5740.4|5
1640623930000|2021-12-27 16:52:10|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5747.9|5741.9|4
1640623940000|2021-12-27 16:52:20|5744.4|5738.4|5744.9|5738.9|5745.4|5739.4|5743.9|5737.9|10
1640623950000|2021-12-27 16:52:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5744.9|5738.9|3
1640623960000|2021-12-27 16:52:40|5743.4|5737.4|5743.4|5737.4|5743.9|5737.9|5743.4|5737.4|2
1640623970000|2021-12-27 16:52:50|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|3
1640623990000|2021-12-27 16:53:10|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|4
1640624010000|2021-12-27 16:53:30|5744.9|5738.9|5746.9|5740.9|5746.9|5740.9|5744.9|5738.9|8
1640624030000|2021-12-27 16:53:50|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|4
1640624040000|2021-12-27 16:54:00|5746.4|5740.4|5746.4|5740.4|5747.4|5741.4|5746.4|5740.4|8
1640624050000|2021-12-27 16:54:10|5744.9|5738.9|5745.4|5739.4|5745.4|5739.4|5744.9|5738.9|1
1640624060000|2021-12-27 16:54:20|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|2
1640624070000|2021-12-27 16:54:30|5745.4|5739.4|5745.4|5739.4|5746.4|5740.4|5745.4|5739.4|7
1640624080000|2021-12-27 16:54:40|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|2
1640624090000|2021-12-27 16:54:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|3
1640624100000|2021-12-27 16:55:00|5745.4|5739.4|5746.9|5740.9|5746.9|5740.9|5744.4|5738.4|24
1640624110000|2021-12-27 16:55:10|||||||||1
1640624120000|2021-12-27 16:55:20|||||||||2
1640624130000|2021-12-27 16:55:30|||||||||22
1640624140000|2021-12-27 16:55:40|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5746.9|5740.9|7
1640624150000|2021-12-27 16:55:50|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5
1640624160000|2021-12-27 16:56:00|5745.4|5739.4|5746.9|5740.9|5746.9|5740.9|5745.4|5739.4|31
1640624170000|2021-12-27 16:56:10|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|6
1640624180000|2021-12-27 16:56:20|||||||||1
1640624190000|2021-12-27 16:56:30|||||||||6
1640624200000|2021-12-27 16:56:40|5747.5|5741.5|5748.9|5742.9|5748.9|5742.9|5747.5|5741.5|17
1640624210000|2021-12-27 16:56:50|5749.9|5743.9|5749.4|5743.4|5750.4|5744.4|5749.4|5743.4|10
1640624220000|2021-12-27 16:57:00|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.4|5743.4|54
1640624230000|2021-12-27 16:57:10|5750.4|5744.4|5749.4|5743.4|5750.4|5744.4|5749.4|5743.4|15
1640624240000|2021-12-27 16:57:20|||||||||1
1640624250000|2021-12-27 16:57:30|5749.9|5743.9|5749.4|5743.4|5749.9|5743.9|5749.4|5743.4|14
1640624260000|2021-12-27 16:57:40|5749.9|5743.9|5749.9|5743.9|5750.4|5744.4|5749.9|5743.9|4
1640624270000|2021-12-27 16:57:50|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1640624280000|2021-12-27 16:58:00|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|9
1640624290000|2021-12-27 16:58:10|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|7
1640624300000|2021-12-27 16:58:20|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|2
1640624310000|2021-12-27 16:58:30|5748.4|5742.4|5747.9|5741.9|5748.4|5742.4|5747.9|5741.9|8
1640624320000|2021-12-27 16:58:40|5748.4|5742.4|5747.9|5741.9|5748.4|5742.4|5747.9|5741.9|4
1640624330000|2021-12-27 16:58:50|5746.4|5740.4|5746.4|5740.4|5746.9|5740.9|5746.4|5740.4|15
1640624340000|2021-12-27 16:59:00|5745.4|5739.4|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|5
1640624360000|2021-12-27 16:59:20|5747.9|5741.9|5748.4|5742.4|5748.4|5742.4|5747.9|5741.9|2
1640624380000|2021-12-27 16:59:40|5749.4|5743.4|5750.4|5744.4|5750.4|5744.4|5749.4|5743.4|12
1640624390000|2021-12-27 16:59:50|5749.4|5743.4|5749.9|5743.9|5751.4|5745.4|5749.4|5743.4|22
1640624400000|2021-12-27 17:00:00|||||||||19
1640624410000|2021-12-27 17:00:10|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|2
1640624420000|2021-12-27 17:00:20|5749.9|5743.9|5748.9|5742.9|5749.9|5743.9|5748.9|5742.9|5
1640624430000|2021-12-27 17:00:30|5748.4|5742.4|5746.9|5740.9|5748.4|5742.4|5746.9|5740.9|9
1640624440000|2021-12-27 17:00:40|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5746.4|5740.4|3
1640624450000|2021-12-27 17:00:50|||||||||8
1640624460000|2021-12-27 17:01:00|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5744.9|5738.9|7
1640624470000|2021-12-27 17:01:10|||||||||1
1640624480000|2021-12-27 17:01:20|5745.9|5739.9|5747.4|5741.4|5747.4|5741.4|5745.9|5739.9|7
1640624490000|2021-12-27 17:01:30|||||||||2
1640624510000|2021-12-27 17:01:50|||||||||11
1640624520000|2021-12-27 17:02:00|5746.9|5740.9|5746.4|5740.4|5746.9|5740.9|5746.4|5740.4|9
1640624540000|2021-12-27 17:02:20|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|2
1640624550000|2021-12-27 17:02:30|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|12
1640624560000|2021-12-27 17:02:40|5745.4|5739.4|5746.4|5740.4|5746.4|5740.4|5745.4|5739.4|1
1640624570000|2021-12-27 17:02:50|5746.9|5740.9|5746.9|5740.9|5747.4|5741.4|5746.9|5740.9|7
1640624580000|2021-12-27 17:03:00|5747.4|5741.4|5746.9|5740.9|5747.4|5741.4|5746.9|5740.9|4
1640624590000|2021-12-27 17:03:10|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|3
1640624600000|2021-12-27 17:03:20|5747.9|5741.9|5746.4|5740.4|5748.4|5742.4|5746.4|5740.4|12
1640624610000|2021-12-27 17:03:30|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.9|5739.9|5
1640624620000|2021-12-27 17:03:40|||||||||13
1640624630000|2021-12-27 17:03:50|||||||||1
1640624640000|2021-12-27 17:04:00|5745.4|5739.4|5745.9|5739.9|5745.9|5739.9|5745.4|5739.4|6
1640624650000|2021-12-27 17:04:10|5746.4|5740.4|5745.9|5739.9|5746.4|5740.4|5745.9|5739.9|134
1640624660000|2021-12-27 17:04:20|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|8
1640624670000|2021-12-27 17:04:30|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|4
1640624680000|2021-12-27 17:04:40|5747.4|5741.4|5746.9|5740.9|5747.4|5741.4|5746.9|5740.9|22
1640624690000|2021-12-27 17:04:50|5747.4|5741.4|5745.9|5739.9|5747.4|5741.4|5745.9|5739.9|16
1640624700000|2021-12-27 17:05:00|5746.4|5740.4|5747.4|5741.4|5747.4|5741.4|5746.4|5740.4|3
1640624720000|2021-12-27 17:05:20|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|11
1640624730000|2021-12-27 17:05:30|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5746.9|5740.9|6
1640624740000|2021-12-27 17:05:40|||||||||1
1640624750000|2021-12-27 17:05:50|||||||||6
1640624760000|2021-12-27 17:06:00|5746.4|5740.4|5747.4|5741.4|5747.4|5741.4|5746.4|5740.4|10
1640624780000|2021-12-27 17:06:20|5746.9|5740.9|5748.9|5742.9|5748.9|5742.9|5746.9|5740.9|24
1640624790000|2021-12-27 17:06:30|5749.4|5743.4|5748.4|5742.4|5749.4|5743.4|5748.4|5742.4|5
1640624800000|2021-12-27 17:06:40|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|1
1640624810000|2021-12-27 17:06:50|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.9|5742.9|9
1640624820000|2021-12-27 17:07:00|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5748.9|5742.9|6
1640624830000|2021-12-27 17:07:10|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|4
1640624840000|2021-12-27 17:07:20|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.9|5742.9|8
1640624850000|2021-12-27 17:07:30|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.9|5742.9|2
1640624860000|2021-12-27 17:07:40|5748.4|5742.4|5747.4|5741.4|5749.4|5743.4|5747.4|5741.4|11
1640624870000|2021-12-27 17:07:50|5747.9|5741.9|5744.4|5738.4|5747.9|5741.9|5743.9|5737.9|11
1640624880000|2021-12-27 17:08:00|5745.4|5739.4|5745.9|5739.9|5745.9|5739.9|5745.4|5739.4|33
1640624890000|2021-12-27 17:08:10|5746.4|5740.4|5744.4|5738.4|5746.4|5740.4|5742.9|5736.9|34
1640624900000|2021-12-27 17:08:20|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|6
1640624910000|2021-12-27 17:08:30|||||||||1
1640624920000|2021-12-27 17:08:40|5745.9|5739.9|5744.9|5738.9|5745.9|5739.9|5744.9|5738.9|10
1640624930000|2021-12-27 17:08:50|5744.4|5738.4|5745.4|5739.4|5745.4|5739.4|5744.4|5738.4|2
1640624940000|2021-12-27 17:09:00|5745.9|5739.9|5746.4|5740.4|5746.4|5740.4|5745.9|5739.9|4
1640624950000|2021-12-27 17:09:10|5746.9|5740.9|5745.9|5739.9|5746.9|5740.9|5745.4|5739.4|7
1640624960000|2021-12-27 17:09:20|||||||||1
1640624970000|2021-12-27 17:09:30|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|1
1640624980000|2021-12-27 17:09:40|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|1
1640624990000|2021-12-27 17:09:50|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|1
1640625000000|2021-12-27 17:10:00|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|2
1640625010000|2021-12-27 17:10:10|5747.4|5741.4|5747.4|5741.4|5748.4|5742.4|5746.9|5740.9|8
1640625030000|2021-12-27 17:10:30|5745.9|5739.9|5746.9|5740.9|5746.9|5740.9|5745.9|5739.9|7
1640625040000|2021-12-27 17:10:40|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|1
1640625050000|2021-12-27 17:10:50|5746.4|5740.4|5746.4|5740.4|5747.4|5741.4|5746.4|5740.4|6
1640625060000|2021-12-27 17:11:00|5746.9|5740.9|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|5
1640625070000|2021-12-27 17:11:10|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1640625080000|2021-12-27 17:11:20|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|4
1640625090000|2021-12-27 17:11:30|||||||||4
1640625100000|2021-12-27 17:11:40|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|11
1640625110000|2021-12-27 17:11:50|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|3
1640625120000|2021-12-27 17:12:00|5747.9|5741.9|5747.4|5741.4|5747.9|5741.9|5747.4|5741.4|22
1640625130000|2021-12-27 17:12:10|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|4
1640625140000|2021-12-27 17:12:20|||||||||13
1640625150000|2021-12-27 17:12:30|5749.9|5743.9|5750.4|5744.4|5750.4|5744.4|5749.9|5743.9|25
1640625160000|2021-12-27 17:12:40|5748.9|5742.9|5749.4|5743.4|5749.4|5743.4|5748.9|5742.9|6
1640625170000|2021-12-27 17:12:50|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|1
1640625190000|2021-12-27 17:13:10|5749.4|5743.4|5749.9|5743.9|5749.9|5743.9|5749.4|5743.4|4
1640625200000|2021-12-27 17:13:20|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|3
1640625210000|2021-12-27 17:13:30|5749.4|5743.4|5749.9|5743.9|5749.9|5743.9|5749.4|5743.4|10
1640625220000|2021-12-27 17:13:40|5750.4|5744.4|5749.9|5743.9|5750.4|5744.4|5749.9|5743.9|3
1640625230000|2021-12-27 17:13:50|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|11
1640625240000|2021-12-27 17:14:00|5749.4|5743.4|5748.4|5742.4|5749.4|5743.4|5748.4|5742.4|7
1640625250000|2021-12-27 17:14:10|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|6
1640625270000|2021-12-27 17:14:30|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|0
1640625280000|2021-12-27 17:14:40|5747.9|5741.9|5748.4|5742.4|5748.4|5742.4|5747.9|5741.9|3
1640625290000|2021-12-27 17:14:50|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.4|5741.4|2
1640625300000|2021-12-27 17:15:00|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|5748.4|5742.4|1
1640625320000|2021-12-27 17:15:20|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|1
1640625330000|2021-12-27 17:15:30|5747.4|5741.4|5743.4|5737.4|5747.4|5741.4|5742.4|5736.4|20
1640625340000|2021-12-27 17:15:40|5742.4|5736.4|5740.4|5734.4|5742.9|5736.9|5740.4|5734.4|41
1640625350000|2021-12-27 17:15:50|5739.9|5733.9|5740.4|5734.4|5740.4|5734.4|5739.9|5733.9|16
1640625360000|2021-12-27 17:16:00|5739.9|5733.9|5740.4|5734.4|5740.9|5734.9|5739.9|5733.9|39
1640625370000|2021-12-27 17:16:10|5739.9|5733.9|5742.9|5736.9|5742.9|5736.9|5739.9|5733.9|3
1640625380000|2021-12-27 17:16:20|5743.9|5737.9|5742.9|5736.9|5743.9|5737.9|5740.9|5734.9|35
1640625390000|2021-12-27 17:16:30|5742.4|5736.4|5742.9|5736.9|5742.9|5736.9|5742.4|5736.4|10
1640625410000|2021-12-27 17:16:50|5741.9|5735.9|5742.4|5736.4|5742.4|5736.4|5741.9|5735.9|6
1640625420000|2021-12-27 17:17:00|5743.4|5737.4|5741.4|5735.4|5743.4|5737.4|5741.4|5735.4|13
1640625430000|2021-12-27 17:17:10|5741.9|5735.9|5740.4|5734.4|5741.9|5735.9|5740.4|5734.4|19
1640625440000|2021-12-27 17:17:20|5740.9|5734.9|5741.9|5735.9|5741.9|5735.9|5740.9|5734.9|4
1640625450000|2021-12-27 17:17:30|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.4|5735.4|2
1640625460000|2021-12-27 17:17:40|||||||||2
1640625470000|2021-12-27 17:17:50|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.9|5735.9|3
1640625480000|2021-12-27 17:18:00|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.9|5735.9|3
1640625500000|2021-12-27 17:18:20|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|0
1640625510000|2021-12-27 17:18:30|||||||||1
1640625520000|2021-12-27 17:18:40|5743.4|5737.4|5744.4|5738.4|5744.4|5738.4|5743.4|5737.4|6
1640625530000|2021-12-27 17:18:50|5744.9|5738.9|5744.4|5738.4|5744.9|5738.9|5744.4|5738.4|2
1640625540000|2021-12-27 17:19:00|||||||||3
1640625550000|2021-12-27 17:19:10|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|2
1640625560000|2021-12-27 17:19:20|5744.4|5738.4|5744.9|5738.9|5745.4|5739.4|5744.4|5738.4|4
1640625570000|2021-12-27 17:19:30|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1640625580000|2021-12-27 17:19:40|5744.9|5738.9|5745.9|5739.9|5745.9|5739.9|5744.9|5738.9|5
1640625590000|2021-12-27 17:19:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|3
1640625600000|2021-12-27 17:20:00|5745.9|5739.9|5743.4|5737.4|5745.9|5739.9|5742.4|5736.4|14
1640625610000|2021-12-27 17:20:10|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|2
1640625620000|2021-12-27 17:20:20|||||||||3
1640625630000|2021-12-27 17:20:30|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|0
1640625640000|2021-12-27 17:20:40|5742.4|5736.4|5742.9|5736.9|5742.9|5736.9|5742.4|5736.4|5
1640625650000|2021-12-27 17:20:50|||||||||1
1640625670000|2021-12-27 17:21:10|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|1
1640625680000|2021-12-27 17:21:20|5741.4|5735.4|5743.4|5737.4|5743.4|5737.4|5741.4|5735.4|28
1640625690000|2021-12-27 17:21:30|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|14
1640625700000|2021-12-27 17:21:40|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|0
1640625710000|2021-12-27 17:21:50|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|3
1640625730000|2021-12-27 17:22:10|||||||||1
1640625740000|2021-12-27 17:22:20|||||||||5
1640625760000|2021-12-27 17:22:40|5742.4|5736.4|5742.9|5736.9|5743.4|5737.4|5742.4|5736.4|6
1640625770000|2021-12-27 17:22:50|5743.4|5737.4|5741.9|5735.9|5743.4|5737.4|5741.4|5735.4|11
1640625780000|2021-12-27 17:23:00|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|1
1640625790000|2021-12-27 17:23:10|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|7
1640625800000|2021-12-27 17:23:20|||||||||5
1640625810000|2021-12-27 17:23:30|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5742.4|5736.4|6
1640625830000|2021-12-27 17:23:50|5742.9|5736.9|5743.4|5737.4|5743.4|5737.4|5742.9|5736.9|1
1640625840000|2021-12-27 17:24:00|5742.9|5736.9|5742.9|5736.9|5743.4|5737.4|5742.9|5736.9|11
1640625850000|2021-12-27 17:24:10|5742.4|5736.4|5742.9|5736.9|5742.9|5736.9|5742.4|5736.4|2
1640625860000|2021-12-27 17:24:20|5741.4|5735.4|5740.4|5734.4|5741.4|5735.4|5740.4|5734.4|10
1640625870000|2021-12-27 17:24:30|5740.9|5734.9|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|5
1640625880000|2021-12-27 17:24:40|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|2
1640625890000|2021-12-27 17:24:50|5741.4|5735.4|5740.9|5734.9|5741.4|5735.4|5740.9|5734.9|1
1640625900000|2021-12-27 17:25:00|5741.9|5735.9|5742.4|5736.4|5742.4|5736.4|5741.9|5735.9|5
1640625910000|2021-12-27 17:25:10|5738.4|5732.4|5740.9|5734.9|5740.9|5734.9|5738.4|5732.4|125
1640625920000|2021-12-27 17:25:20|5740.4|5734.4|5738.9|5732.9|5741.4|5735.4|5738.4|5732.4|30
1640625930000|2021-12-27 17:25:30|5738.4|5732.4|5735.4|5729.4|5738.9|5732.9|5735.4|5729.4|207
1640625940000|2021-12-27 17:25:40|5734.9|5728.9|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|74
1640625950000|2021-12-27 17:25:50|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5734.9|5728.9|200
1640625960000|2021-12-27 17:26:00|5733.9|5727.9|5733.9|5727.9|5734.4|5728.4|5733.4|5727.4|12
1640625970000|2021-12-27 17:26:10|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|1
1640625980000|2021-12-27 17:26:20|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|1
1640625990000|2021-12-27 17:26:30|5733.9|5727.9|5732.4|5726.4|5733.9|5727.9|5732.4|5726.4|19
1640626000000|2021-12-27 17:26:40|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|5731.9|5725.9|3
1640626010000|2021-12-27 17:26:50|5732.4|5726.4|5732.4|5726.4|5732.4|5726.4|5731.9|5725.9|3
1640626020000|2021-12-27 17:27:00|5731.9|5725.9|5727.9|5721.9|5731.9|5725.9|5727.4|5721.4|31
1640626030000|2021-12-27 17:27:10|5726.4|5720.4|5727.9|5721.9|5727.9|5721.9|5726.4|5720.4|96
1640626040000|2021-12-27 17:27:20|5728.9|5722.9|5721.9|5715.9|5728.9|5722.9|5721.9|5715.9|17
1640626050000|2021-12-27 17:27:30|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|48
1640626060000|2021-12-27 17:27:40|5717.9|5711.9|5718.9|5712.9|5718.9|5712.9|5717.9|5711.9|19
1640626070000|2021-12-27 17:27:50|5719.4|5713.4|5717.4|5711.4|5719.4|5713.4|5717.4|5711.4|5
1640626080000|2021-12-27 17:28:00|5715.9|5709.9|5716.4|5710.4|5716.9|5710.9|5713.4|5707.4|29
1640626090000|2021-12-27 17:28:10|5716.9|5710.9|5718.9|5712.9|5718.9|5712.9|5716.9|5710.9|23
1640626100000|2021-12-27 17:28:20|5719.9|5713.9|5720.9|5714.9|5721.4|5715.4|5719.9|5713.9|5
1640626110000|2021-12-27 17:28:30|5720.4|5714.4|5724.9|5718.9|5726.9|5720.9|5720.4|5714.4|44
1640626120000|2021-12-27 17:28:40|5725.4|5719.4|5726.9|5720.9|5726.9|5720.9|5725.4|5719.4|3
1640626130000|2021-12-27 17:28:50|5725.4|5719.4|5725.9|5719.9|5726.4|5720.4|5725.4|5719.4|6
1640626140000|2021-12-27 17:29:00|5725.4|5719.4|5720.9|5714.9|5725.4|5719.4|5720.9|5714.9|10
1640626150000|2021-12-27 17:29:10|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|18
1640626160000|2021-12-27 17:29:20|5721.4|5715.4|5717.4|5711.4|5721.4|5715.4|5717.4|5711.4|24
1640626170000|2021-12-27 17:29:30|5717.9|5711.9|5715.9|5709.9|5717.9|5711.9|5714.9|5708.9|14
1640626180000|2021-12-27 17:29:40|5716.4|5710.4|5714.4|5708.4|5716.9|5710.9|5713.9|5707.9|28
1640626190000|2021-12-27 17:29:50|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|11
1640626210000|2021-12-27 17:30:10|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.4|5708.4|22
1640626220000|2021-12-27 17:30:20|5717.9|5711.9|5714.9|5708.9|5717.9|5711.9|5714.9|5708.9|7
1640626230000|2021-12-27 17:30:30|5713.4|5707.4|5713.4|5707.4|5713.9|5707.9|5713.4|5707.4|18
1640626240000|2021-12-27 17:30:40|5716.4|5710.4|5715.4|5709.4|5718.4|5712.4|5715.4|5709.4|27
1640626250000|2021-12-27 17:30:50|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|19
1640626260000|2021-12-27 17:31:00|||||||||1
1640626270000|2021-12-27 17:31:10|5713.4|5707.4|5713.4|5707.4|5713.9|5707.9|5713.4|5707.4|15
1640626280000|2021-12-27 17:31:20|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|3
1640626290000|2021-12-27 17:31:30|5710.9|5704.9|5712.4|5706.4|5712.4|5706.4|5710.9|5704.9|7
1640626300000|2021-12-27 17:31:40|||||||||17
1640626310000|2021-12-27 17:31:50|||||||||7
1640626320000|2021-12-27 17:32:00|5711.9|5705.9|5715.9|5709.9|5715.9|5709.9|5711.9|5705.9|14
1640626330000|2021-12-27 17:32:10|5716.4|5710.4|5715.9|5709.9|5716.4|5710.4|5715.9|5709.9|2
1640626340000|2021-12-27 17:32:20|||||||||2
1640626350000|2021-12-27 17:32:30|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|6
1640626360000|2021-12-27 17:32:40|5717.4|5711.4|5714.4|5708.4|5717.9|5711.9|5714.4|5708.4|18
1640626370000|2021-12-27 17:32:50|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|2
1640626380000|2021-12-27 17:33:00|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|2
1640626390000|2021-12-27 17:33:10|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|0
1640626400000|2021-12-27 17:33:20|5715.9|5709.9|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|16
1640626420000|2021-12-27 17:33:40|5716.9|5710.9|5716.4|5710.4|5716.9|5710.9|5716.4|5710.4|3
1640626430000|2021-12-27 17:33:50|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|5715.9|5709.9|2
1640626440000|2021-12-27 17:34:00|5716.4|5710.4|5715.4|5709.4|5716.4|5710.4|5715.4|5709.4|7
1640626450000|2021-12-27 17:34:10|||||||||7
1640626460000|2021-12-27 17:34:20|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|8
1640626480000|2021-12-27 17:34:40|5715.4|5709.4|5715.4|5709.4|5716.9|5710.9|5715.4|5709.4|3
1640626490000|2021-12-27 17:34:50|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|6
1640626500000|2021-12-27 17:35:00|5711.9|5705.9|5712.9|5706.9|5712.9|5706.9|5711.9|5705.9|8
1640626510000|2021-12-27 17:35:10|5713.4|5707.4|5713.9|5707.9|5713.9|5707.9|5713.4|5707.4|4
1640626520000|2021-12-27 17:35:20|5713.4|5707.4|5712.9|5706.9|5713.4|5707.4|5712.4|5706.4|6
1640626530000|2021-12-27 17:35:30|||||||||2
1640626550000|2021-12-27 17:35:50|5714.4|5708.4|5713.4|5707.4|5714.4|5708.4|5713.4|5707.4|5
1640626560000|2021-12-27 17:36:00|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|4
1640626570000|2021-12-27 17:36:10|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|0
1640626580000|2021-12-27 17:36:20|5713.4|5707.4|5711.9|5705.9|5713.4|5707.4|5711.9|5705.9|12
1640626590000|2021-12-27 17:36:30|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|2
1640626600000|2021-12-27 17:36:40|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|5714.4|5708.4|2
1640626610000|2021-12-27 17:36:50|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|6
1640626620000|2021-12-27 17:37:00|5713.9|5707.9|5714.4|5708.4|5714.4|5708.4|5713.4|5707.4|14
1640626630000|2021-12-27 17:37:10|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|51
1640626640000|2021-12-27 17:37:20|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|17
1640626660000|2021-12-27 17:37:40|||||||||3
1640626670000|2021-12-27 17:37:50|5714.4|5708.4|5709.9|5703.9|5714.4|5708.4|5709.9|5703.9|9
1640626680000|2021-12-27 17:38:00|5710.4|5704.4|5709.9|5703.9|5710.4|5704.4|5709.9|5703.9|3
1640626700000|2021-12-27 17:38:20|5709.4|5703.4|5706.9|5700.9|5709.9|5703.9|5706.4|5700.4|7
1640626710000|2021-12-27 17:38:30|5706.4|5700.4|5705.9|5699.9|5706.4|5700.4|5704.9|5698.9|4
1640626720000|2021-12-27 17:38:40|5705.4|5699.4|5706.9|5700.9|5706.9|5700.9|5705.4|5699.4|7
1640626730000|2021-12-27 17:38:50|5706.4|5700.4|5707.9|5701.9|5708.4|5702.4|5706.4|5700.4|4
1640626740000|2021-12-27 17:39:00|5708.4|5702.4|5708.4|5702.4|5709.4|5703.4|5708.4|5702.4|42
1640626750000|2021-12-27 17:39:10|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|7
1640626760000|2021-12-27 17:39:20|5704.9|5698.9|5706.4|5700.4|5706.4|5700.4|5703.4|5697.4|26
1640626770000|2021-12-27 17:39:30|5705.9|5699.9|5704.9|5698.9|5706.4|5700.4|5704.9|5698.9|5
1640626780000|2021-12-27 17:39:40|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|0
1640626790000|2021-12-27 17:39:50|5703.4|5697.4|5704.4|5698.4|5704.9|5698.9|5703.4|5697.4|5
1640626800000|2021-12-27 17:40:00|||||||||2
1640626810000|2021-12-27 17:40:10|5704.9|5698.9|5706.9|5700.9|5707.4|5701.4|5704.9|5698.9|7
1640626820000|2021-12-27 17:40:20|5707.4|5701.4|5708.4|5702.4|5708.9|5702.9|5707.4|5701.4|16
1640626830000|2021-12-27 17:40:30|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5708.9|5702.9|4
1640626840000|2021-12-27 17:40:40|5709.4|5703.4|5707.4|5701.4|5709.4|5703.4|5707.4|5701.4|2
1640626850000|2021-12-27 17:40:50|5706.4|5700.4|5706.9|5700.9|5707.9|5701.9|5706.4|5700.4|6
1640626860000|2021-12-27 17:41:00|5707.4|5701.4|5708.9|5702.9|5708.9|5702.9|5707.4|5701.4|4
1640626880000|2021-12-27 17:41:20|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5708.4|5702.4|4
1640626890000|2021-12-27 17:41:30|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|3
1640626900000|2021-12-27 17:41:40|5709.4|5703.4|5709.9|5703.9|5709.9|5703.9|5709.4|5703.4|8
1640626910000|2021-12-27 17:41:50|5710.4|5704.4|5709.9|5703.9|5710.4|5704.4|5709.9|5703.9|2
1640626920000|2021-12-27 17:42:00|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|0
1640626940000|2021-12-27 17:42:20|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|5710.9|5704.9|1
1640626950000|2021-12-27 17:42:30|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5
1640626960000|2021-12-27 17:42:40|||||||||1
1640626970000|2021-12-27 17:42:50|5709.4|5703.4|5708.4|5702.4|5709.4|5703.4|5708.4|5702.4|16
1640626980000|2021-12-27 17:43:00|5706.9|5700.9|5706.4|5700.4|5707.9|5701.9|5705.4|5699.4|17
1640626990000|2021-12-27 17:43:10|5704.9|5698.9|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|4
1640627000000|2021-12-27 17:43:20|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|0
1640627010000|2021-12-27 17:43:30|||||||||3
1640627020000|2021-12-27 17:43:40|5704.4|5698.4|5703.9|5697.9|5704.4|5698.4|5703.9|5697.9|2
1640627030000|2021-12-27 17:43:50|5704.4|5698.4|5706.9|5700.9|5706.9|5700.9|5704.4|5698.4|12
1640627040000|2021-12-27 17:44:00|5707.4|5701.4|5707.9|5701.9|5708.4|5702.4|5707.4|5701.4|6
1640627050000|2021-12-27 17:44:10|||||||||3
1640627060000|2021-12-27 17:44:20|||||||||2
1640627070000|2021-12-27 17:44:30|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|7
1640627090000|2021-12-27 17:44:50|||||||||1
1640627100000|2021-12-27 17:45:00|||||||||2
1640627110000|2021-12-27 17:45:10|5705.4|5699.4|5703.9|5697.9|5705.4|5699.4|5703.9|5697.9|63
1640627120000|2021-12-27 17:45:20|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|14
1640627130000|2021-12-27 17:45:30|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1640627140000|2021-12-27 17:45:40|5707.4|5701.4|5706.4|5700.4|5707.9|5701.9|5706.4|5700.4|9
1640627150000|2021-12-27 17:45:50|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|2
1640627160000|2021-12-27 17:46:00|5706.4|5700.4|5707.9|5701.9|5707.9|5701.9|5706.4|5700.4|2
1640627170000|2021-12-27 17:46:10|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|6
1640627180000|2021-12-27 17:46:20|5705.4|5699.4|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|1
1640627190000|2021-12-27 17:46:30|||||||||1
1640627210000|2021-12-27 17:46:50|5706.4|5700.4|5703.4|5697.4|5706.4|5700.4|5703.4|5697.4|23
1640627220000|2021-12-27 17:47:00|5705.9|5699.9|5706.4|5700.4|5706.4|5700.4|5705.9|5699.9|41
1640627230000|2021-12-27 17:47:10|5705.9|5699.9|5704.9|5698.9|5705.9|5699.9|5704.9|5698.9|26
1640627240000|2021-12-27 17:47:20|5705.4|5699.4|5709.4|5703.4|5709.4|5703.4|5705.4|5699.4|6
1640627250000|2021-12-27 17:47:30|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|4
1640627260000|2021-12-27 17:47:40|||||||||9
1640627280000|2021-12-27 17:48:00|5710.4|5704.4|5710.9|5704.9|5710.9|5704.9|5710.4|5704.4|3
1640627300000|2021-12-27 17:48:20|5711.4|5705.4|5710.9|5704.9|5711.4|5705.4|5710.9|5704.9|1
1640627320000|2021-12-27 17:48:40|5711.4|5705.4|5710.9|5704.9|5711.4|5705.4|5710.4|5704.4|7
1640627330000|2021-12-27 17:48:50|5711.4|5705.4|5712.9|5706.9|5712.9|5706.9|5711.4|5705.4|14
1640627340000|2021-12-27 17:49:00|5713.4|5707.4|5711.9|5705.9|5713.9|5707.9|5711.9|5705.9|9
1640627350000|2021-12-27 17:49:10|5710.9|5704.9|5712.4|5706.4|5712.4|5706.4|5710.9|5704.9|2
1640627360000|2021-12-27 17:49:20|5712.9|5706.9|5710.9|5704.9|5712.9|5706.9|5710.9|5704.9|6
1640627370000|2021-12-27 17:49:30|5710.4|5704.4|5711.4|5705.4|5711.4|5705.4|5710.4|5704.4|1
1640627380000|2021-12-27 17:49:40|5711.9|5705.9|5711.4|5705.4|5712.4|5706.4|5710.9|5704.9|3
1640627390000|2021-12-27 17:49:50|5715.9|5709.9|5714.9|5708.9|5715.9|5709.9|5714.9|5708.9|4
1640627400000|2021-12-27 17:50:00|5715.9|5709.9|5713.9|5707.9|5715.9|5709.9|5710.9|5704.9|14
1640627410000|2021-12-27 17:50:10|5714.9|5708.9|5713.4|5707.4|5714.9|5708.9|5712.4|5706.4|14
1640627420000|2021-12-27 17:50:20|5713.9|5707.9|5714.9|5708.9|5714.9|5708.9|5713.9|5707.9|1
1640627430000|2021-12-27 17:50:30|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|5715.4|5709.4|0
1640627440000|2021-12-27 17:50:40|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|5714.9|5708.9|0
1640627450000|2021-12-27 17:50:50|5714.4|5708.4|5713.4|5707.4|5714.4|5708.4|5713.4|5707.4|3
1640627460000|2021-12-27 17:51:00|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|2
1640627470000|2021-12-27 17:51:10|5712.9|5706.9|5712.4|5706.4|5712.9|5706.9|5711.4|5705.4|11
1640627480000|2021-12-27 17:51:20|5712.9|5706.9|5712.9|5706.9|5713.4|5707.4|5711.9|5705.9|3
1640627490000|2021-12-27 17:51:30|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|5713.4|5707.4|1
1640627500000|2021-12-27 17:51:40|5712.4|5706.4|5711.9|5705.9|5712.4|5706.4|5711.9|5705.9|8
1640627520000|2021-12-27 17:52:00|5710.9|5704.9|5708.9|5702.9|5710.9|5704.9|5708.4|5702.4|26
1640627530000|2021-12-27 17:52:10|5709.4|5703.4|5708.4|5702.4|5709.4|5703.4|5708.4|5702.4|7
1640627540000|2021-12-27 17:52:20|5709.4|5703.4|5709.9|5703.9|5710.4|5704.4|5709.4|5703.4|17
1640627550000|2021-12-27 17:52:30|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5708.9|5702.9|14
1640627560000|2021-12-27 17:52:40|5709.9|5703.9|5709.4|5703.4|5709.9|5703.9|5709.4|5703.4|7
1640627570000|2021-12-27 17:52:50|5708.9|5702.9|5709.4|5703.4|5709.4|5703.4|5708.9|5702.9|4
1640627580000|2021-12-27 17:53:00|5708.9|5702.9|5709.4|5703.4|5709.4|5703.4|5708.9|5702.9|29
1640627590000|2021-12-27 17:53:10|5709.9|5703.9|5710.4|5704.4|5710.4|5704.4|5709.9|5703.9|2
1640627600000|2021-12-27 17:53:20|5710.9|5704.9|5711.4|5705.4|5711.4|5705.4|5710.9|5704.9|3
1640627610000|2021-12-27 17:53:30|5711.9|5705.9|5711.9|5705.9|5712.4|5706.4|5711.9|5705.9|1
1640627620000|2021-12-27 17:53:40|5711.4|5705.4|5709.9|5703.9|5711.4|5705.4|5709.9|5703.9|4
1640627630000|2021-12-27 17:53:50|5709.4|5703.4|5709.9|5703.9|5709.9|5703.9|5709.4|5703.4|2
1640627640000|2021-12-27 17:54:00|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|3
1640627650000|2021-12-27 17:54:10|5708.9|5702.9|5705.9|5699.9|5708.9|5702.9|5705.9|5699.9|7
1640627660000|2021-12-27 17:54:20|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|7
1640627670000|2021-12-27 17:54:30|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|3
1640627680000|2021-12-27 17:54:40|5705.9|5699.9|5705.4|5699.4|5705.9|5699.9|5705.4|5699.4|4
1640627690000|2021-12-27 17:54:50|5705.9|5699.9|5706.4|5700.4|5706.4|5700.4|5705.9|5699.9|1
1640627700000|2021-12-27 17:55:00|5706.9|5700.9|5703.9|5697.9|5706.9|5700.9|5703.9|5697.9|8
1640627710000|2021-12-27 17:55:10|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|2
1640627720000|2021-12-27 17:55:20|5703.4|5697.4|5703.4|5697.4|5704.4|5698.4|5703.4|5697.4|32
1640627740000|2021-12-27 17:55:40|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|6
1640627750000|2021-12-27 17:55:50|||||||||3
1640627760000|2021-12-27 17:56:00|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|3
1640627770000|2021-12-27 17:56:10|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|3
1640627780000|2021-12-27 17:56:20|||||||||1
1640627790000|2021-12-27 17:56:30|5699.4|5693.4|5700.9|5694.9|5701.4|5695.4|5698.9|5692.9|78
1640627800000|2021-12-27 17:56:40|||||||||1
1640627810000|2021-12-27 17:56:50|5700.4|5694.4|5700.4|5694.4|5700.9|5694.9|5700.4|5694.4|7
1640627820000|2021-12-27 17:57:00|5699.4|5693.4|5700.9|5694.9|5701.4|5695.4|5699.4|5693.4|3
1640627830000|2021-12-27 17:57:10|5701.4|5695.4|5700.9|5694.9|5702.4|5696.4|5700.4|5694.4|7
1640627840000|2021-12-27 17:57:20|5700.4|5694.4|5696.9|5690.9|5700.4|5694.4|5696.9|5690.9|17
1640627860000|2021-12-27 17:57:40|5696.4|5690.4|5698.9|5692.9|5698.9|5692.9|5696.4|5690.4|11
1640627870000|2021-12-27 17:57:50|5699.9|5693.9|5698.9|5692.9|5699.9|5693.9|5698.9|5692.9|7
1640627880000|2021-12-27 17:58:00|5698.4|5692.4|5698.9|5692.9|5698.9|5692.9|5698.4|5692.4|5
1640627890000|2021-12-27 17:58:10|5695.4|5689.4|5695.9|5689.9|5696.4|5690.4|5695.4|5689.4|12
1640627900000|2021-12-27 17:58:20|5695.4|5689.4|5693.9|5687.9|5695.4|5689.4|5693.9|5687.9|4
1640627910000|2021-12-27 17:58:30|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|8
1640627920000|2021-12-27 17:58:40|5693.4|5687.4|5691.4|5685.4|5693.9|5687.9|5691.4|5685.4|9
1640627930000|2021-12-27 17:58:50|5690.9|5684.9|5691.9|5685.9|5691.9|5685.9|5690.9|5684.9|1
1640627940000|2021-12-27 17:59:00|5692.4|5686.4|5693.9|5687.9|5693.9|5687.9|5692.4|5686.4|6
1640627950000|2021-12-27 17:59:10|5694.9|5688.9|5695.4|5689.4|5695.4|5689.4|5694.9|5688.9|3
1640627960000|2021-12-27 17:59:20|5695.9|5689.9|5696.9|5690.9|5696.9|5690.9|5695.9|5689.9|6
1640627970000|2021-12-27 17:59:30|5697.4|5691.4|5695.4|5689.4|5697.4|5691.4|5695.4|5689.4|6
1640627980000|2021-12-27 17:59:40|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.4|5689.4|4
1640627990000|2021-12-27 17:59:50|5696.4|5690.4|5696.9|5690.9|5696.9|5690.9|5696.4|5690.4|5
1640628000000|2021-12-27 18:00:00|5696.4|5690.4|5696.9|5690.9|5696.9|5690.9|5696.4|5690.4|1
1640628010000|2021-12-27 18:00:10|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|7
1640628020000|2021-12-27 18:00:20|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.4|5692.4|5
1640628030000|2021-12-27 18:00:30|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|1
1640628040000|2021-12-27 18:00:40|5697.9|5691.9|5699.4|5693.4|5699.4|5693.4|5697.9|5691.9|4
1640628050000|2021-12-27 18:00:50|5697.9|5691.9|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|9
1640628060000|2021-12-27 18:01:00|5699.4|5693.4|5700.4|5694.4|5700.4|5694.4|5699.4|5693.4|2
1640628070000|2021-12-27 18:01:10|5700.9|5694.9|5701.4|5695.4|5701.9|5695.9|5700.9|5694.9|8
1640628080000|2021-12-27 18:01:20|5701.9|5695.9|5702.4|5696.4|5702.4|5696.4|5701.9|5695.9|7
1640628090000|2021-12-27 18:01:30|5702.9|5696.9|5702.4|5696.4|5703.4|5697.4|5702.4|5696.4|7
1640628100000|2021-12-27 18:01:40|5702.9|5696.9|5701.4|5695.4|5703.4|5697.4|5700.9|5694.9|2
1640628110000|2021-12-27 18:01:50|5697.9|5691.9|5697.4|5691.4|5698.9|5692.9|5697.4|5691.4|9
1640628120000|2021-12-27 18:02:00|5698.4|5692.4|5696.9|5690.9|5698.4|5692.4|5696.9|5690.9|7
1640628130000|2021-12-27 18:02:10|5697.4|5691.4|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|2
1640628140000|2021-12-27 18:02:20|5697.4|5691.4|5698.4|5692.4|5698.4|5692.4|5697.4|5691.4|9
1640628150000|2021-12-27 18:02:30|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|2
1640628160000|2021-12-27 18:02:40|5700.9|5694.9|5698.9|5692.9|5701.4|5695.4|5698.9|5692.9|4
1640628170000|2021-12-27 18:02:50|5698.4|5692.4|5699.4|5693.4|5699.4|5693.4|5698.4|5692.4|4
1640628180000|2021-12-27 18:03:00|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|5
1640628190000|2021-12-27 18:03:10|5700.4|5694.4|5699.4|5693.4|5700.4|5694.4|5699.4|5693.4|3
1640628200000|2021-12-27 18:03:20|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|1
1640628210000|2021-12-27 18:03:30|5700.4|5694.4|5697.4|5691.4|5701.9|5695.9|5697.4|5691.4|51
1640628220000|2021-12-27 18:03:40|5696.9|5690.9|5698.4|5692.4|5698.9|5692.9|5696.9|5690.9|21
1640628230000|2021-12-27 18:03:50|5699.9|5693.9|5698.9|5692.9|5699.9|5693.9|5698.4|5692.4|4
1640628240000|2021-12-27 18:04:00|5699.9|5693.9|5698.4|5692.4|5699.9|5693.9|5698.4|5692.4|10
1640628250000|2021-12-27 18:04:10|||||||||10
1640628260000|2021-12-27 18:04:20|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|2
1640628270000|2021-12-27 18:04:30|5700.4|5694.4|5698.9|5692.9|5700.4|5694.4|5698.9|5692.9|2
1640628280000|2021-12-27 18:04:40|5699.4|5693.4|5700.9|5694.9|5700.9|5694.9|5699.4|5693.4|7
1640628290000|2021-12-27 18:04:50|||||||||4
1640628300000|2021-12-27 18:05:00|5701.4|5695.4|5701.4|5695.4|5701.9|5695.9|5701.4|5695.4|5
1640628320000|2021-12-27 18:05:20|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|4
1640628330000|2021-12-27 18:05:30|5699.4|5693.4|5699.9|5693.9|5700.4|5694.4|5699.4|5693.4|329
1640628340000|2021-12-27 18:05:40|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1640628350000|2021-12-27 18:05:50|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|2
1640628360000|2021-12-27 18:06:00|5702.4|5696.4|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|2
1640628370000|2021-12-27 18:06:10|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|3
1640628380000|2021-12-27 18:06:20|5701.9|5695.9|5700.4|5694.4|5701.9|5695.9|5700.4|5694.4|6
1640628390000|2021-12-27 18:06:30|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|2
1640628400000|2021-12-27 18:06:40|5701.4|5695.4|5701.4|5695.4|5701.9|5695.9|5701.4|5695.4|3
1640628410000|2021-12-27 18:06:50|||||||||1
1640628420000|2021-12-27 18:07:00|5702.4|5696.4|5702.9|5696.9|5702.9|5696.9|5701.4|5695.4|8
1640628430000|2021-12-27 18:07:10|5703.4|5697.4|5696.9|5690.9|5703.4|5697.4|5696.4|5690.4|4
1640628440000|2021-12-27 18:07:20|5697.9|5691.9|5696.9|5690.9|5697.9|5691.9|5696.9|5690.9|2
1640628450000|2021-12-27 18:07:30|5697.4|5691.4|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|19
1640628460000|2021-12-27 18:07:40|5697.4|5691.4|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|16
1640628470000|2021-12-27 18:07:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|1
1640628480000|2021-12-27 18:08:00|||||||||3
1640628490000|2021-12-27 18:08:10|5696.9|5690.9|5695.4|5689.4|5696.9|5690.9|5695.4|5689.4|6
1640628500000|2021-12-27 18:08:20|5696.4|5690.4|5693.9|5687.9|5696.4|5690.4|5693.4|5687.4|7
1640628510000|2021-12-27 18:08:30|5694.4|5688.4|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|5
1640628520000|2021-12-27 18:08:40|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1640628530000|2021-12-27 18:08:50|5692.9|5686.9|5693.9|5687.9|5694.9|5688.9|5692.9|5686.9|10
1640628540000|2021-12-27 18:09:00|5694.9|5688.9|5695.9|5689.9|5695.9|5689.9|5694.9|5688.9|2
1640628550000|2021-12-27 18:09:10|5697.9|5691.9|5695.9|5689.9|5697.9|5691.9|5695.9|5689.9|8
1640628560000|2021-12-27 18:09:20|||||||||1
1640628570000|2021-12-27 18:09:30|||||||||2
1640628580000|2021-12-27 18:09:40|5696.4|5690.4|5696.9|5690.9|5696.9|5690.9|5696.4|5690.4|2
1640628590000|2021-12-27 18:09:50|5695.9|5689.9|5694.9|5688.9|5695.9|5689.9|5694.9|5688.9|5
1640628600000|2021-12-27 18:10:00|5694.4|5688.4|5697.9|5691.9|5697.9|5691.9|5693.9|5687.9|3
1640628610000|2021-12-27 18:10:10|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|5697.9|5691.9|1
1640628620000|2021-12-27 18:10:20|5698.9|5692.9|5699.9|5693.9|5699.9|5693.9|5698.9|5692.9|77
1640628630000|2021-12-27 18:10:30|||||||||1
1640628640000|2021-12-27 18:10:40|5700.9|5694.9|5699.9|5693.9|5700.9|5694.9|5699.9|5693.9|4
1640628650000|2021-12-27 18:10:50|||||||||16
1640628660000|2021-12-27 18:11:00|5700.4|5694.4|5699.9|5693.9|5700.9|5694.9|5699.4|5693.4|10
1640628670000|2021-12-27 18:11:10|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.4|5692.4|8
1640628680000|2021-12-27 18:11:20|5698.4|5692.4|5697.4|5691.4|5698.4|5692.4|5697.4|5691.4|12
1640628690000|2021-12-27 18:11:30|5696.9|5690.9|5695.9|5689.9|5696.9|5690.9|5695.9|5689.9|1
1640628700000|2021-12-27 18:11:40|5694.9|5688.9|5694.4|5688.4|5694.9|5688.9|5693.4|5687.4|12
1640628710000|2021-12-27 18:11:50|5693.9|5687.9|5692.9|5686.9|5693.9|5687.9|5692.9|5686.9|2
1640628720000|2021-12-27 18:12:00|5693.4|5687.4|5694.9|5688.9|5694.9|5688.9|5693.4|5687.4|4
1640628730000|2021-12-27 18:12:10|5693.9|5687.9|5692.9|5686.9|5693.9|5687.9|5692.9|5686.9|10
1640628740000|2021-12-27 18:12:20|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|1
1640628760000|2021-12-27 18:12:40|5693.4|5687.4|5694.9|5688.9|5694.9|5688.9|5693.4|5687.4|2
1640628770000|2021-12-27 18:12:50|5695.9|5689.9|5694.9|5688.9|5695.9|5689.9|5694.9|5688.9|4
1640628780000|2021-12-27 18:13:00|5695.4|5689.4|5694.9|5688.9|5695.4|5689.4|5694.9|5688.9|1
1640628790000|2021-12-27 18:13:10|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|5
1640628800000|2021-12-27 18:13:20|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|1
1640628810000|2021-12-27 18:13:30|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|1
1640628820000|2021-12-27 18:13:40|5695.4|5689.4|5694.9|5688.9|5695.4|5689.4|5694.9|5688.9|1
1640628830000|2021-12-27 18:13:50|5695.4|5689.4|5696.4|5690.4|5696.9|5690.9|5695.4|5689.4|4
1640628840000|2021-12-27 18:14:00|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|4
1640628850000|2021-12-27 18:14:10|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|3
1640628860000|2021-12-27 18:14:20|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|6
1640628870000|2021-12-27 18:14:30|5697.9|5691.9|5698.4|5692.4|5698.4|5692.4|5697.9|5691.9|81
1640628880000|2021-12-27 18:14:40|5698.9|5692.9|5698.4|5692.4|5699.4|5693.4|5698.4|5692.4|13
1640628890000|2021-12-27 18:14:50|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|2
1640628900000|2021-12-27 18:15:00|5697.9|5691.9|5696.4|5690.4|5697.9|5691.9|5695.9|5689.9|7
1640628910000|2021-12-27 18:15:10|5694.9|5688.9|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|7
1640628920000|2021-12-27 18:15:20|5695.4|5689.4|5693.4|5687.4|5695.4|5689.4|5692.9|5686.9|8
1640628930000|2021-12-27 18:15:30|5693.9|5687.9|5692.9|5686.9|5693.9|5687.9|5692.9|5686.9|0
1640628940000|2021-12-27 18:15:40|||||||||2
1640628950000|2021-12-27 18:15:50|||||||||1
1640628960000|2021-12-27 18:16:00|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5692.9|5686.9|4
1640628970000|2021-12-27 18:16:10|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|2
1640628980000|2021-12-27 18:16:20|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|3
1640628990000|2021-12-27 18:16:30|||||||||5
1640629000000|2021-12-27 18:16:40|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|6
1640629010000|2021-12-27 18:16:50|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|4
1640629020000|2021-12-27 18:17:00|5691.4|5685.4|5691.9|5685.9|5691.9|5685.9|5691.4|5685.4|4
1640629030000|2021-12-27 18:17:10|5692.4|5686.4|5692.9|5686.9|5693.9|5687.9|5692.4|5686.4|7
1640629040000|2021-12-27 18:17:20|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5692.9|5686.9|1
1640629050000|2021-12-27 18:17:30|||||||||2
1640629060000|2021-12-27 18:17:40|5693.9|5687.9|5695.9|5689.9|5695.9|5689.9|5693.9|5687.9|4
1640629070000|2021-12-27 18:17:50|5695.4|5689.4|5695.9|5689.9|5695.9|5689.9|5695.4|5689.4|23
1640629090000|2021-12-27 18:18:10|5693.9|5687.9|5692.9|5686.9|5693.9|5687.9|5692.9|5686.9|5
1640629100000|2021-12-27 18:18:20|5691.9|5685.9|5690.9|5684.9|5691.9|5685.9|5690.9|5684.9|6
1640629110000|2021-12-27 18:18:30|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|1
1640629120000|2021-12-27 18:18:40|5691.9|5685.9|5691.4|5685.4|5691.9|5685.9|5691.4|5685.4|14
1640629130000|2021-12-27 18:18:50|5689.9|5683.9|5691.4|5685.4|5691.4|5685.4|5689.9|5683.9|8
1640629140000|2021-12-27 18:19:00|5690.9|5684.9|5691.9|5685.9|5691.9|5685.9|5690.9|5684.9|0
1640629150000|2021-12-27 18:19:10|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|1
1640629160000|2021-12-27 18:19:20|5693.4|5687.4|5692.9|5686.9|5693.4|5687.4|5692.9|5686.9|5
1640629170000|2021-12-27 18:19:30|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1640629190000|2021-12-27 18:19:50|5692.9|5686.9|5692.4|5686.4|5692.9|5686.9|5692.4|5686.4|7
1640629200000|2021-12-27 18:20:00|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|2
1640629210000|2021-12-27 18:20:10|||||||||2
1640629220000|2021-12-27 18:20:20|5691.4|5685.4|5690.9|5684.9|5691.4|5685.4|5690.9|5684.9|1
1640629230000|2021-12-27 18:20:30|5690.4|5684.4|5691.9|5685.9|5691.9|5685.9|5689.9|5683.9|0
1640629240000|2021-12-27 18:20:40|||||||||3
1640629250000|2021-12-27 18:20:50|5691.4|5685.4|5691.9|5685.9|5691.9|5685.9|5691.4|5685.4|0
1640629260000|2021-12-27 18:21:00|5692.4|5686.4|5693.4|5687.4|5693.4|5687.4|5692.4|5686.4|4
1640629270000|2021-12-27 18:21:10|5692.4|5686.4|5691.9|5685.9|5692.9|5686.9|5690.9|5684.9|10
1640629280000|2021-12-27 18:21:20|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.4|5684.4|2
1640629290000|2021-12-27 18:21:30|||||||||2
1640629300000|2021-12-27 18:21:40|5691.4|5685.4|5691.9|5685.9|5691.9|5685.9|5691.4|5685.4|0
1640629310000|2021-12-27 18:21:50|5691.4|5685.4|5692.9|5686.9|5692.9|5686.9|5691.4|5685.4|22
1640629320000|2021-12-27 18:22:00|||||||||1
1640629330000|2021-12-27 18:22:10|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1640629340000|2021-12-27 18:22:20|5693.4|5687.4|5692.9|5686.9|5693.4|5687.4|5692.9|5686.9|6
1640629350000|2021-12-27 18:22:30|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1640629360000|2021-12-27 18:22:40|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|4
1640629370000|2021-12-27 18:22:50|||||||||4
1640629380000|2021-12-27 18:23:00|5693.4|5687.4|5694.4|5688.4|5694.4|5688.4|5693.4|5687.4|16
1640629390000|2021-12-27 18:23:10|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|7
1640629420000|2021-12-27 18:23:40|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|1
1640629430000|2021-12-27 18:23:50|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|1
1640629440000|2021-12-27 18:24:00|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|15
1640629450000|2021-12-27 18:24:10|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|10
1640629460000|2021-12-27 18:24:20|5694.4|5688.4|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|5
1640629470000|2021-12-27 18:24:30|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5692.4|5686.4|1
1640629480000|2021-12-27 18:24:40|5692.9|5686.9|5692.4|5686.4|5692.9|5686.9|5692.4|5686.4|2
1640629490000|2021-12-27 18:24:50|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|2
1640629500000|2021-12-27 18:25:00|5693.4|5687.4|5691.9|5685.9|5693.4|5687.4|5691.9|5685.9|25
1640629520000|2021-12-27 18:25:20|||||||||1
1640629530000|2021-12-27 18:25:30|5692.4|5686.4|5693.4|5687.4|5693.4|5687.4|5692.4|5686.4|2
1640629540000|2021-12-27 18:25:40|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|2
1640629550000|2021-12-27 18:25:50|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|0
1640629560000|2021-12-27 18:26:00|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|1
1640629570000|2021-12-27 18:26:10|5694.4|5688.4|5695.9|5689.9|5695.9|5689.9|5694.4|5688.4|6
1640629580000|2021-12-27 18:26:20|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|3
1640629600000|2021-12-27 18:26:40|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|0
1640629610000|2021-12-27 18:26:50|||||||||1
1640629620000|2021-12-27 18:27:00|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|3
1640629630000|2021-12-27 18:27:10|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|12
1640629650000|2021-12-27 18:27:30|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|6
1640629660000|2021-12-27 18:27:40|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|0
1640629670000|2021-12-27 18:27:50|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|2
1640629680000|2021-12-27 18:28:00|5695.4|5689.4|5696.9|5690.9|5696.9|5690.9|5695.4|5689.4|6
1640629690000|2021-12-27 18:28:10|||||||||3
1640629720000|2021-12-27 18:28:40|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|2
1640629730000|2021-12-27 18:28:50|||||||||1
1640629740000|2021-12-27 18:29:00|5699.4|5693.4|5699.9|5693.9|5700.4|5694.4|5699.4|5693.4|5
1640629750000|2021-12-27 18:29:10|5700.4|5694.4|5699.4|5693.4|5700.4|5694.4|5699.4|5693.4|3
1640629760000|2021-12-27 18:29:20|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|3
1640629770000|2021-12-27 18:29:30|||||||||5
1640629780000|2021-12-27 18:29:40|5699.4|5693.4|5700.4|5694.4|5700.4|5694.4|5699.4|5693.4|1
1640629790000|2021-12-27 18:29:50|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|5
1640629800000|2021-12-27 18:30:00|5701.9|5695.9|5700.9|5694.9|5702.4|5696.4|5700.9|5694.9|7
1640629810000|2021-12-27 18:30:10|5700.4|5694.4|5699.9|5693.9|5700.4|5694.4|5699.9|5693.9|4
1640629830000|2021-12-27 18:30:30|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|2
1640629840000|2021-12-27 18:30:40|||||||||1
1640629850000|2021-12-27 18:30:50|5698.4|5692.4|5697.9|5691.9|5698.4|5692.4|5697.4|5691.4|1
1640629860000|2021-12-27 18:31:00|5697.4|5691.4|5695.9|5689.9|5697.4|5691.4|5695.9|5689.9|10
1640629870000|2021-12-27 18:31:10|5695.4|5689.4|5693.9|5687.9|5695.9|5689.9|5693.9|5687.9|2
1640629880000|2021-12-27 18:31:20|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|1
1640629890000|2021-12-27 18:31:30|||||||||3
1640629900000|2021-12-27 18:31:40|5693.4|5687.4|5693.4|5687.4|5693.9|5687.9|5693.4|5687.4|0
1640629910000|2021-12-27 18:31:50|5692.4|5686.4|5691.9|5685.9|5692.4|5686.4|5691.4|5685.4|5
1640629920000|2021-12-27 18:32:00|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|2
1640629930000|2021-12-27 18:32:10|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|1
1640629940000|2021-12-27 18:32:20|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|4
1640629950000|2021-12-27 18:32:30|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|4
1640629960000|2021-12-27 18:32:40|||||||||3
1640629970000|2021-12-27 18:32:50|||||||||16
1640629980000|2021-12-27 18:33:00|5694.4|5688.4|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|4
1640629990000|2021-12-27 18:33:10|5694.4|5688.4|5693.9|5687.9|5694.4|5688.4|5693.9|5687.9|5
1640630000000|2021-12-27 18:33:20|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|0
1640630010000|2021-12-27 18:33:30|||||||||7
1640630020000|2021-12-27 18:33:40|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|3
1640630030000|2021-12-27 18:33:50|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|1
1640630040000|2021-12-27 18:34:00|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|1
1640630050000|2021-12-27 18:34:10|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|2
1640630060000|2021-12-27 18:34:20|||||||||1
1640630070000|2021-12-27 18:34:30|||||||||1
1640630080000|2021-12-27 18:34:40|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|2
1640630110000|2021-12-27 18:35:10|||||||||2
1640630120000|2021-12-27 18:35:20|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|2
1640630130000|2021-12-27 18:35:30|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|3
1640630140000|2021-12-27 18:35:40|5697.4|5691.4|5697.4|5691.4|5698.4|5692.4|5697.4|5691.4|2
1640630150000|2021-12-27 18:35:50|5696.4|5690.4|5695.4|5689.4|5696.4|5690.4|5694.4|5688.4|14
1640630160000|2021-12-27 18:36:00|5694.4|5688.4|5697.4|5691.4|5697.4|5691.4|5693.4|5687.4|8
1640630170000|2021-12-27 18:36:10|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|1
1640630180000|2021-12-27 18:36:20|||||||||2
1640630190000|2021-12-27 18:36:30|||||||||1
1640630200000|2021-12-27 18:36:40|5698.4|5692.4|5697.4|5691.4|5698.4|5692.4|5697.4|5691.4|8
1640630220000|2021-12-27 18:37:00|5696.9|5690.9|5696.4|5690.4|5697.4|5691.4|5696.4|5690.4|6
1640630230000|2021-12-27 18:37:10|||||||||2
1640630240000|2021-12-27 18:37:20|||||||||1
1640630250000|2021-12-27 18:37:30|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|6
1640630260000|2021-12-27 18:37:40|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|7
1640630280000|2021-12-27 18:38:00|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|6
1640630290000|2021-12-27 18:38:10|||||||||1
1640630300000|2021-12-27 18:38:20|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|4
1640630310000|2021-12-27 18:38:30|5696.9|5690.9|5697.4|5691.4|5697.4|5691.4|5696.9|5690.9|4
1640630320000|2021-12-27 18:38:40|5696.9|5690.9|5694.9|5688.9|5696.9|5690.9|5694.9|5688.9|14
1640630340000|2021-12-27 18:39:00|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|1
1640630360000|2021-12-27 18:39:20|5696.4|5690.4|5697.4|5691.4|5697.4|5691.4|5696.4|5690.4|10
1640630370000|2021-12-27 18:39:30|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|3
1640630380000|2021-12-27 18:39:40|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|2
1640630390000|2021-12-27 18:39:50|5697.9|5691.9|5698.9|5692.9|5699.4|5693.4|5697.9|5691.9|12
1640630400000|2021-12-27 18:40:00|5699.4|5693.4|5697.9|5691.9|5699.9|5693.9|5697.9|5691.9|6
1640630410000|2021-12-27 18:40:10|5698.9|5692.9|5697.9|5691.9|5698.9|5692.9|5697.4|5691.4|7
1640630420000|2021-12-27 18:40:20|5698.4|5692.4|5697.9|5691.9|5698.4|5692.4|5697.9|5691.9|0
1640630430000|2021-12-27 18:40:30|5698.4|5692.4|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|1
1640630440000|2021-12-27 18:40:40|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|4
1640630450000|2021-12-27 18:40:50|5700.4|5694.4|5699.9|5693.9|5700.4|5694.4|5699.4|5693.4|0
1640630460000|2021-12-27 18:41:00|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5698.4|5692.4|6
1640630470000|2021-12-27 18:41:10|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|1
1640630480000|2021-12-27 18:41:20|5700.4|5694.4|5700.4|5694.4|5700.9|5694.9|5699.4|5693.4|9
1640630490000|2021-12-27 18:41:30|5700.9|5694.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|2
1640630510000|2021-12-27 18:41:50|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|12
1640630520000|2021-12-27 18:42:00|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|6
1640630530000|2021-12-27 18:42:10|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|1
1640630550000|2021-12-27 18:42:30|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|1
1640630560000|2021-12-27 18:42:40|5700.9|5694.9|5699.9|5693.9|5700.9|5694.9|5699.9|5693.9|5
1640630570000|2021-12-27 18:42:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|1
1640630580000|2021-12-27 18:43:00|5698.4|5692.4|5699.9|5693.9|5699.9|5693.9|5698.4|5692.4|6
1640630590000|2021-12-27 18:43:10|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|1
1640630600000|2021-12-27 18:43:20|5701.4|5695.4|5700.9|5694.9|5701.4|5695.4|5700.9|5694.9|1
1640630620000|2021-12-27 18:43:40|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|10
1640630630000|2021-12-27 18:43:50|5701.4|5695.4|5702.4|5696.4|5702.4|5696.4|5701.4|5695.4|19
1640630640000|2021-12-27 18:44:00|5703.4|5697.4|5702.9|5696.9|5703.4|5697.4|5702.4|5696.4|12
1640630650000|2021-12-27 18:44:10|5703.4|5697.4|5702.9|5696.9|5704.9|5698.9|5702.9|5696.9|5
1640630660000|2021-12-27 18:44:20|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|4
1640630670000|2021-12-27 18:44:30|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|3
1640630680000|2021-12-27 18:44:40|5704.4|5698.4|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|3
1640630690000|2021-12-27 18:44:50|||||||||2
1640630700000|2021-12-27 18:45:00|5704.9|5698.9|5703.4|5697.4|5704.9|5698.9|5703.4|5697.4|7
1640630710000|2021-12-27 18:45:10|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|2
1640630730000|2021-12-27 18:45:30|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|1
1640630740000|2021-12-27 18:45:40|5705.4|5699.4|5704.9|5698.9|5705.4|5699.4|5704.9|5698.9|4
1640630750000|2021-12-27 18:45:50|5704.4|5698.4|5703.9|5697.9|5704.4|5698.4|5703.4|5697.4|2
1640630770000|2021-12-27 18:46:10|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|2
1640630790000|2021-12-27 18:46:30|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|7
1640630800000|2021-12-27 18:46:40|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|1
1640630810000|2021-12-27 18:46:50|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5701.4|5695.4|10
1640630820000|2021-12-27 18:47:00|5702.4|5696.4|5699.9|5693.9|5702.4|5696.4|5699.4|5693.4|12
1640630840000|2021-12-27 18:47:20|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1640630860000|2021-12-27 18:47:40|5701.4|5695.4|5701.9|5695.9|5702.4|5696.4|5701.4|5695.4|8
1640630880000|2021-12-27 18:48:00|5702.4|5696.4|5702.9|5696.9|5703.4|5697.4|5701.9|5695.9|6
1640630890000|2021-12-27 18:48:10|5702.4|5696.4|5701.9|5695.9|5702.4|5696.4|5701.4|5695.4|8
1640630900000|2021-12-27 18:48:20|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|0
1640630910000|2021-12-27 18:48:30|5702.9|5696.9|5701.9|5695.9|5703.4|5697.4|5701.9|5695.9|10
1640630920000|2021-12-27 18:48:40|5701.4|5695.4|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|10
1640630930000|2021-12-27 18:48:50|5699.9|5693.9|5699.9|5693.9|5700.4|5694.4|5699.9|5693.9|45
1640630940000|2021-12-27 18:49:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|1
1640630950000|2021-12-27 18:49:10|||||||||1
1640630960000|2021-12-27 18:49:20|||||||||1
1640630970000|2021-12-27 18:49:30|5701.9|5695.9|5704.4|5698.4|5704.4|5698.4|5701.9|5695.9|19
1640630980000|2021-12-27 18:49:40|5703.9|5697.9|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|3
1640630990000|2021-12-27 18:49:50|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|15
1640631000000|2021-12-27 18:50:00|5703.9|5697.9|5703.9|5697.9|5704.4|5698.4|5703.9|5697.9|6
1640631010000|2021-12-27 18:50:10|5704.4|5698.4|5704.9|5698.9|5704.9|5698.9|5704.4|5698.4|0
1640631030000|2021-12-27 18:50:30|5705.4|5699.4|5707.4|5701.4|5707.4|5701.4|5705.4|5699.4|23
1640631040000|2021-12-27 18:50:40|5706.9|5700.9|5702.9|5696.9|5706.9|5700.9|5702.9|5696.9|24
1640631050000|2021-12-27 18:50:50|5702.4|5696.4|5701.4|5695.4|5702.9|5696.9|5701.4|5695.4|6
1640631060000|2021-12-27 18:51:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|13
1640631070000|2021-12-27 18:51:10|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|4
1640631080000|2021-12-27 18:51:20|5699.9|5693.9|5701.9|5695.9|5701.9|5695.9|5699.9|5693.9|6
1640631090000|2021-12-27 18:51:30|5702.4|5696.4|5701.9|5695.9|5702.9|5696.9|5701.9|5695.9|2
1640631100000|2021-12-27 18:51:40|5702.4|5696.4|5702.9|5696.9|5702.9|5696.9|5701.9|5695.9|6
1640631110000|2021-12-27 18:51:50|5701.9|5695.9|5699.9|5693.9|5701.9|5695.9|5699.9|5693.9|9
1640631130000|2021-12-27 18:52:10|5700.4|5694.4|5701.9|5695.9|5701.9|5695.9|5699.9|5693.9|2
1640631150000|2021-12-27 18:52:30|5702.4|5696.4|5702.9|5696.9|5702.9|5696.9|5702.4|5696.4|0
1640631170000|2021-12-27 18:52:50|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|2
1640631180000|2021-12-27 18:53:00|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|5
1640631190000|2021-12-27 18:53:10|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|0
1640631200000|2021-12-27 18:53:20|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5701.4|5695.4|4
1640631210000|2021-12-27 18:53:30|||||||||1
1640631220000|2021-12-27 18:53:40|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.4|5696.4|2
1640631230000|2021-12-27 18:53:50|5702.4|5696.4|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|0
1640631240000|2021-12-27 18:54:00|5702.9|5696.9|5703.9|5697.9|5703.9|5697.9|5702.9|5696.9|2
1640631250000|2021-12-27 18:54:10|5704.9|5698.9|5705.4|5699.4|5705.9|5699.9|5703.9|5697.9|10
1640631270000|2021-12-27 18:54:30|5704.4|5698.4|5704.4|5698.4|5705.4|5699.4|5704.4|5698.4|6
1640631280000|2021-12-27 18:54:40|5705.4|5699.4|5704.4|5698.4|5705.4|5699.4|5704.4|5698.4|3
1640631290000|2021-12-27 18:54:50|5704.9|5698.9|5703.4|5697.4|5704.9|5698.9|5703.4|5697.4|2
1640631300000|2021-12-27 18:55:00|5703.9|5697.9|5703.9|5697.9|5704.4|5698.4|5703.4|5697.4|8
1640631310000|2021-12-27 18:55:10|5705.9|5699.9|5703.9|5697.9|5705.9|5699.9|5703.9|5697.9|13
1640631320000|2021-12-27 18:55:20|5703.4|5697.4|5703.4|5697.4|5703.9|5697.9|5703.4|5697.4|1
1640631330000|2021-12-27 18:55:30|5703.9|5697.9|5700.9|5694.9|5703.9|5697.9|5700.4|5694.4|3
1640631340000|2021-12-27 18:55:40|5700.4|5694.4|5698.9|5692.9|5700.4|5694.4|5697.9|5691.9|8
1640631350000|2021-12-27 18:55:50|5698.4|5692.4|5698.9|5692.9|5699.4|5693.4|5698.4|5692.4|29
1640631360000|2021-12-27 18:56:00|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|1
1640631370000|2021-12-27 18:56:10|5701.4|5695.4|5699.9|5693.9|5701.4|5695.4|5699.9|5693.9|7
1640631380000|2021-12-27 18:56:20|5699.4|5693.4|5701.9|5695.9|5701.9|5695.9|5699.4|5693.4|12
1640631390000|2021-12-27 18:56:30|5700.9|5694.9|5700.9|5694.9|5701.4|5695.4|5700.9|5694.9|2
1640631400000|2021-12-27 18:56:40|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|1
1640631410000|2021-12-27 18:56:50|5700.4|5694.4|5700.9|5694.9|5700.9|5694.9|5699.4|5693.4|3
1640631420000|2021-12-27 18:57:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5699.4|5693.4|11
1640631430000|2021-12-27 18:57:10|5699.9|5693.9|5700.9|5694.9|5700.9|5694.9|5699.4|5693.4|2
1640631440000|2021-12-27 18:57:20|5701.4|5695.4|5701.9|5695.9|5701.9|5695.9|5701.4|5695.4|1
1640631450000|2021-12-27 18:57:30|5701.4|5695.4|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|0
1640631460000|2021-12-27 18:57:40|5701.4|5695.4|5701.9|5695.9|5701.9|5695.9|5701.4|5695.4|0
1640631470000|2021-12-27 18:57:50|5702.4|5696.4|5701.9|5695.9|5702.4|5696.4|5701.9|5695.9|1
1640631480000|2021-12-27 18:58:00|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|1
1640631490000|2021-12-27 18:58:10|5700.4|5694.4|5699.9|5693.9|5700.9|5694.9|5699.4|5693.4|5
1640631500000|2021-12-27 18:58:20|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|1
1640631510000|2021-12-27 18:58:30|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|1
1640631520000|2021-12-27 18:58:40|||||||||1
1640631530000|2021-12-27 18:58:50|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|14
1640631540000|2021-12-27 18:59:00|5700.9|5694.9|5701.4|5695.4|5701.4|5695.4|5699.9|5693.9|11
1640631550000|2021-12-27 18:59:10|5701.9|5695.9|5699.9|5693.9|5703.4|5697.4|5697.4|5691.4|40
1640631560000|2021-12-27 18:59:20|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|10
1640631570000|2021-12-27 18:59:30|||||||||3
1640631580000|2021-12-27 18:59:40|||||||||8
1640631590000|2021-12-27 18:59:50|||||||||1
1640631600000|2021-12-27 19:00:00|5699.9|5693.9|5696.9|5690.9|5699.9|5693.9|5696.9|5690.9|15
1640631610000|2021-12-27 19:00:10|5697.4|5691.4|5696.9|5690.9|5697.4|5691.4|5696.9|5690.9|4
1640631620000|2021-12-27 19:00:20|5697.4|5691.4|5696.9|5690.9|5697.4|5691.4|5696.9|5690.9|20
1640631630000|2021-12-27 19:00:30|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|6
1640631640000|2021-12-27 19:00:40|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1640631650000|2021-12-27 19:00:50|5697.4|5691.4|5699.9|5693.9|5699.9|5693.9|5697.4|5691.4|4
1640631660000|2021-12-27 19:01:00|5699.4|5693.4|5700.9|5694.9|5700.9|5694.9|5699.4|5693.4|2
1640631670000|2021-12-27 19:01:10|5700.4|5694.4|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|4
1640631680000|2021-12-27 19:01:20|5700.4|5694.4|5699.4|5693.4|5700.9|5694.9|5699.4|5693.4|12
1640631690000|2021-12-27 19:01:30|5698.4|5692.4|5699.4|5693.4|5699.4|5693.4|5698.4|5692.4|4
1640631700000|2021-12-27 19:01:40|5700.4|5694.4|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|3
1640631710000|2021-12-27 19:01:50|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|10
1640631720000|2021-12-27 19:02:00|5698.4|5692.4|5698.9|5692.9|5699.4|5693.4|5698.4|5692.4|3
1640631730000|2021-12-27 19:02:10|5698.4|5692.4|5700.9|5694.9|5701.4|5695.4|5698.4|5692.4|6
1640631740000|2021-12-27 19:02:20|5700.4|5694.4|5700.9|5694.9|5700.9|5694.9|5700.4|5694.4|0
1640631750000|2021-12-27 19:02:30|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|2
1640631760000|2021-12-27 19:02:40|5700.9|5694.9|5700.4|5694.4|5700.9|5694.9|5700.4|5694.4|2
1640631770000|2021-12-27 19:02:50|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.4|5693.4|6
1640631780000|2021-12-27 19:03:00|5699.4|5693.4|5698.4|5692.4|5699.4|5693.4|5698.4|5692.4|3
1640631790000|2021-12-27 19:03:10|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.4|5692.4|2
1640631800000|2021-12-27 19:03:20|||||||||14
1640631810000|2021-12-27 19:03:30|5698.4|5692.4|5699.4|5693.4|5699.4|5693.4|5698.4|5692.4|1
1640631820000|2021-12-27 19:03:40|5700.4|5694.4|5698.9|5692.9|5700.9|5694.9|5698.9|5692.9|12
1640631830000|2021-12-27 19:03:50|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.4|5692.4|2
1640631840000|2021-12-27 19:04:00|5698.4|5692.4|5699.4|5693.4|5699.4|5693.4|5698.4|5692.4|2
1640631850000|2021-12-27 19:04:10|5698.9|5692.9|5696.9|5690.9|5698.9|5692.9|5696.9|5690.9|30
1640631860000|2021-12-27 19:04:20|5696.4|5690.4|5695.9|5689.9|5696.9|5690.9|5695.9|5689.9|19
1640631870000|2021-12-27 19:04:30|5696.4|5690.4|5696.9|5690.9|5696.9|5690.9|5696.4|5690.4|29
1640631880000|2021-12-27 19:04:40|5696.4|5690.4|5697.4|5691.4|5697.4|5691.4|5696.4|5690.4|33
1640631890000|2021-12-27 19:04:50|5697.9|5691.9|5697.4|5691.4|5697.9|5691.9|5697.4|5691.4|1
1640631900000|2021-12-27 19:05:00|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|3
1640631910000|2021-12-27 19:05:10|5697.4|5691.4|5695.9|5689.9|5697.9|5691.9|5695.9|5689.9|3
1640631920000|2021-12-27 19:05:20|5695.4|5689.4|5696.4|5690.4|5696.4|5690.4|5695.4|5689.4|201
1640631940000|2021-12-27 19:05:40|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|10
1640631950000|2021-12-27 19:05:50|||||||||41
1640631960000|2021-12-27 19:06:00|5696.4|5690.4|5695.4|5689.4|5696.4|5690.4|5695.4|5689.4|42
1640631970000|2021-12-27 19:06:10|5692.9|5686.9|5693.9|5687.9|5693.9|5687.9|5692.9|5686.9|13
1640631980000|2021-12-27 19:06:20|5694.4|5688.4|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|3
1640631990000|2021-12-27 19:06:30|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|2
1640632000000|2021-12-27 19:06:40|5695.4|5689.4|5693.9|5687.9|5695.4|5689.4|5693.9|5687.9|11
1640632010000|2021-12-27 19:06:50|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5692.4|5686.4|5
1640632020000|2021-12-27 19:07:00|5691.4|5685.4|5693.4|5687.4|5693.9|5687.9|5691.4|5685.4|14
1640632030000|2021-12-27 19:07:10|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|2
1640632050000|2021-12-27 19:07:30|5691.4|5685.4|5687.9|5681.9|5691.4|5685.4|5687.9|5681.9|32
1640632060000|2021-12-27 19:07:40|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|26
1640632070000|2021-12-27 19:07:50|5689.4|5683.4|5687.9|5681.9|5689.4|5683.4|5687.9|5681.9|30
1640632080000|2021-12-27 19:08:00|5688.4|5682.4|5687.9|5681.9|5689.4|5683.4|5682.4|5676.4|70
1640632090000|2021-12-27 19:08:10|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5687.9|5681.9|12
1640632100000|2021-12-27 19:08:20|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|12
1640632110000|2021-12-27 19:08:30|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|11
1640632120000|2021-12-27 19:08:40|5688.9|5682.9|5686.4|5680.4|5688.9|5682.9|5685.4|5679.4|60
1640632130000|2021-12-27 19:08:50|5685.9|5679.9|5686.4|5680.4|5686.4|5680.4|5685.4|5679.4|11
1640632140000|2021-12-27 19:09:00|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|93
1640632150000|2021-12-27 19:09:10|5688.9|5682.9|5687.4|5681.4|5688.9|5682.9|5687.4|5681.4|8
1640632160000|2021-12-27 19:09:20|5687.9|5681.9|5687.9|5681.9|5688.4|5682.4|5687.9|5681.9|6
1640632170000|2021-12-27 19:09:30|5688.4|5682.4|5688.9|5682.9|5688.9|5682.9|5688.4|5682.4|8
1640632180000|2021-12-27 19:09:40|5689.9|5683.9|5690.9|5684.9|5690.9|5684.9|5689.9|5683.9|12
1640632190000|2021-12-27 19:09:50|5690.4|5684.4|5691.4|5685.4|5691.4|5685.4|5690.4|5684.4|84
1640632200000|2021-12-27 19:10:00|5690.9|5684.9|5690.4|5684.4|5691.4|5685.4|5690.4|5684.4|10
1640632210000|2021-12-27 19:10:10|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|3
1640632220000|2021-12-27 19:10:20|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|6
1640632230000|2021-12-27 19:10:30|5691.4|5685.4|5688.9|5682.9|5691.9|5685.9|5687.4|5681.4|18
1640632240000|2021-12-27 19:10:40|5688.4|5682.4|5689.4|5683.4|5689.4|5683.4|5688.4|5682.4|15
1640632250000|2021-12-27 19:10:50|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|3
1640632260000|2021-12-27 19:11:00|5688.4|5682.4|5688.4|5682.4|5688.9|5682.9|5687.9|5681.9|32
1640632270000|2021-12-27 19:11:10|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|5684.9|5678.9|27
1640632280000|2021-12-27 19:11:20|5684.9|5678.9|5684.4|5678.4|5685.4|5679.4|5684.4|5678.4|19
1640632290000|2021-12-27 19:11:30|5684.9|5678.9|5685.4|5679.4|5685.4|5679.4|5684.9|5678.9|16
1640632300000|2021-12-27 19:11:40|5684.9|5678.9|5683.9|5677.9|5684.9|5678.9|5683.9|5677.9|7
1640632310000|2021-12-27 19:11:50|5683.4|5677.4|5683.9|5677.9|5683.9|5677.9|5683.4|5677.4|10
1640632320000|2021-12-27 19:12:00|5682.9|5676.9|5683.9|5677.9|5683.9|5677.9|5682.9|5676.9|14
1640632330000|2021-12-27 19:12:10|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|5683.4|5677.4|15
1640632340000|2021-12-27 19:12:20|5684.4|5678.4|5684.9|5678.9|5684.9|5678.9|5684.4|5678.4|8
1640632350000|2021-12-27 19:12:30|5685.9|5679.9|5685.4|5679.4|5685.9|5679.9|5685.4|5679.4|12
1640632360000|2021-12-27 19:12:40|5684.4|5678.4|5684.9|5678.9|5684.9|5678.9|5684.4|5678.4|12
1640632370000|2021-12-27 19:12:50|5685.4|5679.4|5687.4|5681.4|5687.4|5681.4|5685.4|5679.4|34
1640632380000|2021-12-27 19:13:00|5687.9|5681.9|5687.4|5681.4|5688.4|5682.4|5685.4|5679.4|9
1640632390000|2021-12-27 19:13:10|5687.9|5681.9|5685.4|5679.4|5688.4|5682.4|5684.9|5678.9|12
1640632400000|2021-12-27 19:13:20|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5685.4|5679.4|7
1640632410000|2021-12-27 19:13:30|5687.9|5681.9|5685.4|5679.4|5687.9|5681.9|5684.9|5678.9|12
1640632420000|2021-12-27 19:13:40|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5683.4|5677.4|37
1640632430000|2021-12-27 19:13:50|5685.4|5679.4|5685.9|5679.9|5685.9|5679.9|5685.4|5679.4|25
1640632440000|2021-12-27 19:14:00|5686.9|5680.9|5688.4|5682.4|5688.4|5682.4|5686.4|5680.4|51
1640632450000|2021-12-27 19:14:10|5687.4|5681.4|5689.4|5683.4|5689.4|5683.4|5687.4|5681.4|75
1640632460000|2021-12-27 19:14:20|5688.4|5682.4|5687.9|5681.9|5689.4|5683.4|5687.4|5681.4|77
1640632470000|2021-12-27 19:14:30|5687.4|5681.4|5684.4|5678.4|5688.4|5682.4|5683.4|5677.4|111
1640632480000|2021-12-27 19:14:40|5684.9|5678.9|5686.4|5680.4|5688.9|5682.9|5684.4|5678.4|91
1640632490000|2021-12-27 19:14:50|5686.9|5680.9|5684.9|5678.9|5688.9|5682.9|5684.9|5678.9|87
1640632500000|2021-12-27 19:15:00|5685.9|5679.9|5682.4|5676.4|5686.4|5680.4|5678.4|5672.4|35
1640632510000|2021-12-27 19:15:10|5682.9|5676.9|5683.4|5677.4|5683.9|5677.9|5681.4|5675.4|10
1640632520000|2021-12-27 19:15:20|5682.9|5676.9|5684.4|5678.4|5684.4|5678.4|5681.9|5675.9|26
1640632530000|2021-12-27 19:15:30|5684.9|5678.9|5683.4|5677.4|5684.9|5678.9|5683.4|5677.4|8
1640632540000|2021-12-27 19:15:40|||||||||11
1640632550000|2021-12-27 19:15:50|5680.9|5674.9|5681.9|5675.9|5681.9|5675.9|5680.9|5674.9|57
1640632580000|2021-12-27 19:16:20|5682.4|5676.4|5679.9|5673.9|5682.4|5676.4|5678.4|5672.4|14
1640632590000|2021-12-27 19:16:30|5680.9|5674.9|5680.9|5674.9|5680.9|5674.9|5680.9|5674.9|0
1640632600000|2021-12-27 19:16:40|5681.4|5675.4|5680.9|5674.9|5681.9|5675.9|5680.9|5674.9|0
1640632610000|2021-12-27 19:16:50|5680.4|5674.4|5681.4|5675.4|5682.4|5676.4|5679.9|5673.9|16
1640632620000|2021-12-27 19:17:00|5680.9|5674.9|5679.4|5673.4|5680.9|5674.9|5678.9|5672.9|12
1640632630000|2021-12-27 19:17:10|5673.9|5667.9|5676.4|5670.4|5676.9|5670.9|5673.9|5667.9|18
1640632640000|2021-12-27 19:17:20|5676.9|5670.9|5677.9|5671.9|5678.9|5672.9|5676.9|5670.9|15
1640632650000|2021-12-27 19:17:30|5677.4|5671.4|5677.9|5671.9|5678.4|5672.4|5676.4|5670.4|2
1640632660000|2021-12-27 19:17:40|5677.4|5671.4|5675.4|5669.4|5677.9|5671.9|5675.4|5669.4|70
1640632670000|2021-12-27 19:17:50|5676.4|5670.4|5675.9|5669.9|5676.4|5670.4|5675.9|5669.9|4
1640632680000|2021-12-27 19:18:00|5675.4|5669.4|5677.4|5671.4|5677.4|5671.4|5675.4|5669.4|4
1640632690000|2021-12-27 19:18:10|5677.9|5671.9|5680.4|5674.4|5681.4|5675.4|5677.9|5671.9|19
1640632700000|2021-12-27 19:18:20|5676.9|5670.9|5679.9|5673.9|5680.4|5674.4|5676.9|5670.9|33
1640632710000|2021-12-27 19:18:30|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|0
1640632720000|2021-12-27 19:18:40|5678.9|5672.9|5679.9|5673.9|5679.9|5673.9|5678.9|5672.9|2
1640632730000|2021-12-27 19:18:50|5679.4|5673.4|5677.4|5671.4|5679.9|5673.9|5677.4|5671.4|2
1640632740000|2021-12-27 19:19:00|5676.9|5670.9|5678.9|5672.9|5678.9|5672.9|5676.9|5670.9|5
1640632750000|2021-12-27 19:19:10|5679.4|5673.4|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|13
1640632760000|2021-12-27 19:19:20|5679.9|5673.9|5677.9|5671.9|5680.4|5674.4|5677.9|5671.9|5
1640632770000|2021-12-27 19:19:30|5678.9|5672.9|5677.9|5671.9|5679.4|5673.4|5677.4|5671.4|3
1640632780000|2021-12-27 19:19:40|5677.4|5671.4|5676.4|5670.4|5677.9|5671.9|5676.4|5670.4|5
1640632790000|2021-12-27 19:19:50|5676.9|5670.9|5677.9|5671.9|5678.9|5672.9|5675.4|5669.4|7
1640653200000|2021-12-28 01:00:00|5681|5675|5681.5|5675.5|5683.5|5677.5|5680.5|5674.5|35
1640653210000|2021-12-28 01:00:10|5681|5675|5682.5|5676.5|5682.5|5676.5|5680.5|5674.5|10
1640653220000|2021-12-28 01:00:20|5684|5678|5683|5677|5684|5678|5682|5676|9
1640653230000|2021-12-28 01:00:30|5683.5|5677.5|5685|5679|5685.5|5679.5|5683.5|5677.5|10
1640653240000|2021-12-28 01:00:40|5684.5|5678.5|5683|5677|5685|5679|5682.5|5676.5|7
1640653250000|2021-12-28 01:00:50|5683.5|5677.5|5683|5677|5684.5|5678.5|5683|5677|20
1640653260000|2021-12-28 01:01:00|5683.5|5677.5|5683|5677|5685|5679|5683|5677|1
1640653270000|2021-12-28 01:01:10|5683.5|5677.5|5683|5677|5684|5678|5683|5677|2
1640653280000|2021-12-28 01:01:20|5683.5|5677.5|5683|5677|5683.5|5677.5|5683|5677|0
1640653290000|2021-12-28 01:01:30|5682.5|5676.5|5681|5675|5682.5|5676.5|5681|5675|5
1640653300000|2021-12-28 01:01:40|5681.5|5675.5|5681|5675|5681.5|5675.5|5681|5675|0
1640653310000|2021-12-28 01:01:50|5681.5|5675.5|5682.5|5676.5|5682.5|5676.5|5681.5|5675.5|2
1640653320000|2021-12-28 01:02:00|5685|5679|5685|5679|5685.5|5679.5|5685|5679|4
1640653330000|2021-12-28 01:02:10|5685.5|5679.5|5687|5681|5687|5681|5685|5679|5
1640653340000|2021-12-28 01:02:20|5686.5|5680.5|5686|5680|5687|5681|5686|5680|6
1640653350000|2021-12-28 01:02:30|5686.5|5680.5|5690|5684|5690|5684|5686|5680|7
1640653360000|2021-12-28 01:02:40|5689.5|5683.5|5688.5|5682.5|5690.5|5684.5|5688.5|5682.5|10
1640653370000|2021-12-28 01:02:50|5689|5683|5689|5683|5689|5683|5689|5683|6
1640653380000|2021-12-28 01:03:00|||||||||10
1640653390000|2021-12-28 01:03:10|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1640653400000|2021-12-28 01:03:20|5690|5684|5690|5684|5690|5684|5690|5684|0
1640653410000|2021-12-28 01:03:30|5689.5|5683.5|5690|5684|5690|5684|5688.5|5682.5|6
1640653420000|2021-12-28 01:03:40|5691|5685|5691|5685|5691.5|5685.5|5690.5|5684.5|7
1640653430000|2021-12-28 01:03:50|5691.5|5685.5|5691|5685|5691.5|5685.5|5691|5685|9
1640653440000|2021-12-28 01:04:00|||||||||1
1640653450000|2021-12-28 01:04:10|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1640653460000|2021-12-28 01:04:20|5689.5|5683.5|5690|5684|5690|5684|5688.5|5682.5|10
1640653470000|2021-12-28 01:04:30|5688.5|5682.5|5690.5|5684.5|5690.5|5684.5|5688.5|5682.5|5
1640653480000|2021-12-28 01:04:40|5691|5685|5690.5|5684.5|5691|5685|5689.5|5683.5|5
1640653490000|2021-12-28 01:04:50|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|2
1640653500000|2021-12-28 01:05:00|5691.5|5685.5|5689|5683|5691.5|5685.5|5689|5683|10
1640653510000|2021-12-28 01:05:10|5688.5|5682.5|5690|5684|5690.5|5684.5|5688.5|5682.5|6
1640653520000|2021-12-28 01:05:20|5690.5|5684.5|5691|5685|5691|5685|5690.5|5684.5|2
1640653530000|2021-12-28 01:05:30|5689.5|5683.5|5690.5|5684.5|5690.5|5684.5|5689.5|5683.5|5
1640653540000|2021-12-28 01:05:40|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|1
1640653550000|2021-12-28 01:05:50|5691|5685|5691|5685|5691|5685|5691|5685|3
1640653560000|2021-12-28 01:06:00|5691.5|5685.5|5689|5683|5691.5|5685.5|5688.5|5682.5|7
1640653570000|2021-12-28 01:06:10|5688.5|5682.5|5690|5684|5690.5|5684.5|5688.5|5682.5|3
1640653580000|2021-12-28 01:06:20|5689.5|5683.5|5690|5684|5690|5684|5689.5|5683.5|1
1640653590000|2021-12-28 01:06:30|5689.5|5683.5|5689.5|5683.5|5690.5|5684.5|5689|5683|4
1640653600000|2021-12-28 01:06:40|5690|5684|5690|5684|5690|5684|5690|5684|2
1640653610000|2021-12-28 01:06:50|5690.5|5684.5|5691|5685|5691|5685|5690.5|5684.5|0
1640653620000|2021-12-28 01:07:00|5691.5|5685.5|5694|5688|5694.5|5688.5|5691.5|5685.5|22
1640653630000|2021-12-28 01:07:10|5695|5689|5695.5|5689.5|5695.5|5689.5|5695|5689|0
1640653650000|2021-12-28 01:07:30|5694.5|5688.5|5694|5688|5694.5|5688.5|5693.5|5687.5|4
1640653660000|2021-12-28 01:07:40|5695|5689|5695|5689|5695|5689|5693.5|5687.5|2
1640653670000|2021-12-28 01:07:50|5694|5688|5694.5|5688.5|5695|5689|5694|5688|2
1640653690000|2021-12-28 01:08:10|5695|5689|5695.5|5689.5|5695.5|5689.5|5695|5689|2
1640653710000|2021-12-28 01:08:30|5696|5690|5697|5691|5697|5691|5696|5690|1
1640653720000|2021-12-28 01:08:40|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|0
1640653730000|2021-12-28 01:08:50|5697|5691|5697|5691|5697|5691|5697|5691|0
1640653740000|2021-12-28 01:09:00|5697.5|5691.5|5697|5691|5698|5692|5696.5|5690.5|9
1640653750000|2021-12-28 01:09:10|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|1
1640653770000|2021-12-28 01:09:30|5698|5692|5698.5|5692.5|5698.5|5692.5|5698|5692|0
1640653780000|2021-12-28 01:09:40|5699|5693|5699|5693|5699|5693|5699|5693|0
1640653790000|2021-12-28 01:09:50|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1640653800000|2021-12-28 01:10:00|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|6
1640653810000|2021-12-28 01:10:10|5699|5693|5700.5|5694.5|5700.5|5694.5|5698.5|5692.5|1
1640653820000|2021-12-28 01:10:20|5699.5|5693.5|5701.5|5695.5|5701.5|5695.5|5699.5|5693.5|5
1640653830000|2021-12-28 01:10:30|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|1
1640653840000|2021-12-28 01:10:40|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|2
1640653850000|2021-12-28 01:10:50|5704.5|5698.5|5703|5697|5704.5|5698.5|5703|5697|1
1640653860000|2021-12-28 01:11:00|5702.5|5696.5|5700|5694|5702.5|5696.5|5699.5|5693.5|3
1640653870000|2021-12-28 01:11:10|5700.5|5694.5|5700|5694|5700.5|5694.5|5700|5694|0
1640653880000|2021-12-28 01:11:20|5699.5|5693.5|5699|5693|5700|5694|5698.5|5692.5|1
1640653900000|2021-12-28 01:11:40|5699.5|5693.5|5699.5|5693.5|5700|5694|5699.5|5693.5|0
1640653910000|2021-12-28 01:11:50|5700|5694|5699|5693|5700|5694|5699|5693|2
1640653920000|2021-12-28 01:12:00|5698.5|5692.5|5698.5|5692.5|5699.5|5693.5|5698.5|5692.5|3
1640653930000|2021-12-28 01:12:10|5699|5693|5699|5693|5699|5693|5699|5693|0
1640653940000|2021-12-28 01:12:20|5698|5692|5698.5|5692.5|5698.5|5692.5|5698|5692|2
1640653950000|2021-12-28 01:12:30|5699|5693|5696.5|5690.5|5699|5693|5696.5|5690.5|2
1640653960000|2021-12-28 01:12:40|5697|5691|5697.5|5691.5|5697.5|5691.5|5697|5691|5
1640653970000|2021-12-28 01:12:50|5696.5|5690.5|5696.5|5690.5|5697|5691|5696.5|5690.5|2
1640653980000|2021-12-28 01:13:00|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|2
1640653990000|2021-12-28 01:13:10|5696.5|5690.5|5695.5|5689.5|5696.5|5690.5|5695|5689|2
1640654000000|2021-12-28 01:13:20|5695|5689|5695|5689|5695|5689|5695|5689|0
1640654010000|2021-12-28 01:13:30|5695.5|5689.5|5692.5|5686.5|5695.5|5689.5|5692.5|5686.5|6
1640654020000|2021-12-28 01:13:40|5694|5688|5694.5|5688.5|5695|5689|5694|5688|2
1640654030000|2021-12-28 01:13:50|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|2
1640654040000|2021-12-28 01:14:00|5696|5690|5696|5690|5696.5|5690.5|5696|5690|3
1640654050000|2021-12-28 01:14:10|5698|5692|5697.5|5691.5|5698.5|5692.5|5697.5|5691.5|3
1640654060000|2021-12-28 01:14:20|5699|5693|5699|5693|5699|5693|5699|5693|0
1640654080000|2021-12-28 01:14:40|5698.5|5692.5|5699|5693|5699|5693|5698.5|5692.5|0
1640654090000|2021-12-28 01:14:50|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1640654100000|2021-12-28 01:15:00|5699|5693|5700|5694|5700|5694|5699|5693|4
1640654110000|2021-12-28 01:15:10|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1640654120000|2021-12-28 01:15:20|5702|5696|5703|5697|5703|5697|5702|5696|1
1640654140000|2021-12-28 01:15:40|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|2
1640654150000|2021-12-28 01:15:50|5704.5|5698.5|5703.5|5697.5|5704.5|5698.5|5703.5|5697.5|5
1640654160000|2021-12-28 01:16:00|5704.5|5698.5|5705|5699|5705|5699|5702.5|5696.5|13
1640654170000|2021-12-28 01:16:10|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|10
1640654200000|2021-12-28 01:16:40|5704.5|5698.5|5709|5703|5709|5703|5704.5|5698.5|13
1640654210000|2021-12-28 01:16:50|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|0
1640654220000|2021-12-28 01:17:00|5711|5705|5712|5706|5712|5706|5710|5704|8
1640654230000|2021-12-28 01:17:10|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1640654240000|2021-12-28 01:17:20|5709.5|5703.5|5707|5701|5709.5|5703.5|5707|5701|6
1640654250000|2021-12-28 01:17:30|5707.5|5701.5|5708|5702|5708|5702|5707.5|5701.5|1
1640654260000|2021-12-28 01:17:40|5707|5701|5707|5701|5707|5701|5707|5701|0
1640654280000|2021-12-28 01:18:00|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707|5701|2
1640654300000|2021-12-28 01:18:20|5708|5702|5707.5|5701.5|5708|5702|5706.5|5700.5|1
1640654310000|2021-12-28 01:18:30|5707|5701|5707.5|5701.5|5707.5|5701.5|5707|5701|0
1640654320000|2021-12-28 01:18:40|5708|5702|5707|5701|5708.5|5702.5|5707|5701|1
1640654330000|2021-12-28 01:18:50|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1640654340000|2021-12-28 01:19:00|5708|5702|5707|5701|5708|5702|5706.5|5700.5|7
1640654350000|2021-12-28 01:19:10|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|0
1640654360000|2021-12-28 01:19:20|5708|5702|5708|5702|5708|5702|5708|5702|1
1640654380000|2021-12-28 01:19:40|5708.5|5702.5|5707|5701|5708.5|5702.5|5707|5701|0
1640654400000|2021-12-28 01:20:00|||||||||1
1640654410000|2021-12-28 01:20:10|5706.5|5700.5|5707|5701|5707|5701|5706.5|5700.5|1
1640654420000|2021-12-28 01:20:20|5706.5|5700.5|5705.5|5699.5|5706.5|5700.5|5705|5699|11
1640654430000|2021-12-28 01:20:30|5705|5699|5704.5|5698.5|5705|5699|5704.5|5698.5|0
1640654470000|2021-12-28 01:21:10|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640654480000|2021-12-28 01:21:20|5704|5698|5703.5|5697.5|5704|5698|5703|5697|0
1640654490000|2021-12-28 01:21:30|5703|5697|5703.5|5697.5|5704.5|5698.5|5703|5697|0
1640654510000|2021-12-28 01:21:50|5702.5|5696.5|5704|5698|5704|5698|5702.5|5696.5|4
1640654520000|2021-12-28 01:22:00|5703|5697|5703|5697|5703.5|5697.5|5703|5697|1
1640654530000|2021-12-28 01:22:10|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|1
1640654540000|2021-12-28 01:22:20|5704|5698|5703.5|5697.5|5704.5|5698.5|5703.5|5697.5|0
1640654550000|2021-12-28 01:22:30|5703|5697|5703|5697|5703|5697|5703|5697|0
1640654570000|2021-12-28 01:22:50|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640654580000|2021-12-28 01:23:00|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|6
1640654600000|2021-12-28 01:23:20|5703.5|5697.5|5704.5|5698.5|5705.5|5699.5|5703.5|5697.5|1
1640654610000|2021-12-28 01:23:30|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640654640000|2021-12-28 01:24:00|5704.5|5698.5|5707|5701|5707|5701|5704.5|5698.5|4
1640654660000|2021-12-28 01:24:20|5707.5|5701.5|5707|5701|5707.5|5701.5|5707|5701|0
1640654700000|2021-12-28 01:25:00|5706|5700|5706|5700|5706|5700|5706|5700|2
1640654710000|2021-12-28 01:25:10|5704|5698|5704|5698|5704|5698|5704|5698|2
1640654720000|2021-12-28 01:25:20|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1640654730000|2021-12-28 01:25:30|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|2
1640654750000|2021-12-28 01:25:50|5704|5698|5704|5698|5704|5698|5703.5|5697.5|4
1640654770000|2021-12-28 01:26:10|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1640654780000|2021-12-28 01:26:20|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|1
1640654790000|2021-12-28 01:26:30|5704|5698|5705|5699|5705.5|5699.5|5704|5698|1
1640654800000|2021-12-28 01:26:40|5705.5|5699.5|5707|5701|5707.5|5701.5|5705.5|5699.5|0
1640654810000|2021-12-28 01:26:50|5706|5700|5707|5701|5707|5701|5706|5700|2
1640654820000|2021-12-28 01:27:00|5706.5|5700.5|5706.5|5700.5|5707|5701|5706.5|5700.5|2
1640654830000|2021-12-28 01:27:10|5707|5701|5709|5703|5709|5703|5707|5701|3
1640654840000|2021-12-28 01:27:20|5709.5|5703.5|5711|5705|5711|5705|5709|5703|2
1640654850000|2021-12-28 01:27:30|5711.5|5705.5|5711|5705|5711.5|5705.5|5710.5|5704.5|1
1640654860000|2021-12-28 01:27:40|5710.5|5704.5|5710|5704|5710.5|5704.5|5710|5704|0
1640654870000|2021-12-28 01:27:50|5711|5705|5711|5705|5711|5705|5711|5705|0
1640654880000|2021-12-28 01:28:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|4
1640654890000|2021-12-28 01:28:10|5710|5704|5710.5|5704.5|5711|5705|5710|5704|0
1640654900000|2021-12-28 01:28:20|5711|5705|5710.5|5704.5|5711|5705|5710.5|5704.5|0
1640654910000|2021-12-28 01:28:30|5711|5705|5710.5|5704.5|5711|5705|5710.5|5704.5|0
1640654940000|2021-12-28 01:29:00|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1640654960000|2021-12-28 01:29:20|5710|5704|5710.5|5704.5|5710.5|5704.5|5710|5704|0
1640654970000|2021-12-28 01:29:30|5712.5|5706.5|5711.5|5705.5|5713|5707|5711.5|5705.5|5
1640654980000|2021-12-28 01:29:40|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|0
1640654990000|2021-12-28 01:29:50|5713|5707|5714.5|5708.5|5714.5|5708.5|5712.5|5706.5|8
1640655000000|2021-12-28 01:30:00|5715|5709|5715|5709|5715.5|5709.5|5715|5709|2
1640655010000|2021-12-28 01:30:10|5715.5|5709.5|5718|5712|5718.5|5712.5|5715.5|5709.5|7
1640655020000|2021-12-28 01:30:20|5716.5|5710.5|5716|5710|5716.5|5710.5|5715|5709|10
1640655030000|2021-12-28 01:30:30|5715.5|5709.5|5716|5710|5716|5710|5715.5|5709.5|0
1640655040000|2021-12-28 01:30:40|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1640655050000|2021-12-28 01:30:50|5715|5709|5716|5710|5716|5710|5715|5709|2
1640655060000|2021-12-28 01:31:00|5715.5|5709.5|5715|5709|5716.5|5710.5|5715|5709|2
1640655070000|2021-12-28 01:31:10|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1640655080000|2021-12-28 01:31:20|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|2
1640655090000|2021-12-28 01:31:30|5713.5|5707.5|5713.5|5707.5|5714|5708|5713.5|5707.5|1
1640655100000|2021-12-28 01:31:40|5714.5|5708.5|5714|5708|5714.5|5708.5|5714|5708|2
1640655120000|2021-12-28 01:32:00|5713.5|5707.5|5714|5708|5714|5708|5713.5|5707.5|1
1640655150000|2021-12-28 01:32:30|5712|5706|5712|5706|5712.5|5706.5|5712|5706|1
1640655160000|2021-12-28 01:32:40|5711|5705|5711.5|5705.5|5712|5706|5711|5705|0
1640655170000|2021-12-28 01:32:50|5711|5705|5712.5|5706.5|5712.5|5706.5|5710.5|5704.5|1
1640655180000|2021-12-28 01:33:00|5708.5|5702.5|5708.5|5702.5|5709|5703|5708.5|5702.5|13
1640655190000|2021-12-28 01:33:10|5708|5702|5709.5|5703.5|5709.5|5703.5|5708|5702|5
1640655200000|2021-12-28 01:33:20|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|2
1640655210000|2021-12-28 01:33:30|5710|5704|5710.5|5704.5|5710.5|5704.5|5710|5704|2
1640655220000|2021-12-28 01:33:40|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5
1640655230000|2021-12-28 01:33:50|5709|5703|5708|5702|5709|5703|5708|5702|13
1640655240000|2021-12-28 01:34:00|5708.5|5702.5|5707|5701|5708.5|5702.5|5707|5701|7
1640655250000|2021-12-28 01:34:10|||||||||9
1640655260000|2021-12-28 01:34:20|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707|5701|0
1640655270000|2021-12-28 01:34:30|5707|5701|5707|5701|5707.5|5701.5|5707|5701|0
1640655280000|2021-12-28 01:34:40|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|1
1640655290000|2021-12-28 01:34:50|5706|5700|5705.5|5699.5|5706|5700|5705.5|5699.5|5
1640655300000|2021-12-28 01:35:00|||||||||2
1640655310000|2021-12-28 01:35:10|5705|5699|5705|5699|5705|5699|5705|5699|2
1640655330000|2021-12-28 01:35:30|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|1
1640655340000|2021-12-28 01:35:40|5704.5|5698.5|5702|5696|5705|5699|5701.5|5695.5|14
1640655350000|2021-12-28 01:35:50|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|2
1640655360000|2021-12-28 01:36:00|5702|5696|5706.5|5700.5|5706.5|5700.5|5702|5696|8
1640655370000|2021-12-28 01:36:10|5706|5700|5704.5|5698.5|5706|5700|5704.5|5698.5|2
1640655380000|2021-12-28 01:36:20|||||||||1
1640655390000|2021-12-28 01:36:30|||||||||3
1640655400000|2021-12-28 01:36:40|5704|5698|5703.5|5697.5|5704|5698|5703.5|5697.5|3
1640655410000|2021-12-28 01:36:50|5704.5|5698.5|5705|5699|5705|5699|5704.5|5698.5|0
1640655430000|2021-12-28 01:37:10|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640655450000|2021-12-28 01:37:30|5705|5699|5705|5699|5705|5699|5705|5699|0
1640655470000|2021-12-28 01:37:50|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|1
1640655510000|2021-12-28 01:38:30|5705|5699|5705|5699|5705.5|5699.5|5705|5699|0
1640655520000|2021-12-28 01:38:40|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640655530000|2021-12-28 01:38:50|||||||||1
1640655540000|2021-12-28 01:39:00|5706|5700|5705|5699|5706|5700|5705|5699|1
1640655550000|2021-12-28 01:39:10|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|1
1640655560000|2021-12-28 01:39:20|5704.5|5698.5|5701.5|5695.5|5704.5|5698.5|5701.5|5695.5|2
1640655570000|2021-12-28 01:39:30|5702|5696|5702|5696|5702|5696|5702|5696|0
1640655590000|2021-12-28 01:39:50|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|0
1640655600000|2021-12-28 01:40:00|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|3
1640655610000|2021-12-28 01:40:10|5701|5695|5701|5695|5701|5695|5701|5695|0
1640655620000|2021-12-28 01:40:20|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|2
1640655640000|2021-12-28 01:40:40|||||||||1
1640655680000|2021-12-28 01:41:20|5702|5696|5700.5|5694.5|5702|5696|5700.5|5694.5|10
1640655690000|2021-12-28 01:41:30|5701.5|5695.5|5700.5|5694.5|5701.5|5695.5|5700.5|5694.5|2
1640655700000|2021-12-28 01:41:40|5701.5|5695.5|5701|5695|5701.5|5695.5|5700.5|5694.5|1
1640655710000|2021-12-28 01:41:50|5700.5|5694.5|5701|5695|5701.5|5695.5|5700.5|5694.5|3
1640655720000|2021-12-28 01:42:00|5701.5|5695.5|5702|5696|5702|5696|5701|5695|0
1640655750000|2021-12-28 01:42:30|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|0
1640655790000|2021-12-28 01:43:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640655810000|2021-12-28 01:43:30|5702|5696|5702|5696|5702|5696|5702|5696|0
1640655840000|2021-12-28 01:44:00|||||||||3
1640655870000|2021-12-28 01:44:30|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|1
1640655900000|2021-12-28 01:45:00|||||||||1
1640655910000|2021-12-28 01:45:10|5702.5|5696.5|5702|5696|5702.5|5696.5|5702|5696|5
1640655920000|2021-12-28 01:45:20|5705|5699|5705|5699|5705|5699|5705|5699|5
1640655950000|2021-12-28 01:45:50|5703|5697|5704|5698|5704.5|5698.5|5703|5697|2
1640655960000|2021-12-28 01:46:00|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640655970000|2021-12-28 01:46:10|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640655990000|2021-12-28 01:46:30|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640656000000|2021-12-28 01:46:40|5704|5698|5703.5|5697.5|5704.5|5698.5|5703.5|5697.5|1
1640656010000|2021-12-28 01:46:50|5704|5698|5703.5|5697.5|5705|5699|5703.5|5697.5|1
1640656020000|2021-12-28 01:47:00|5703|5697|5703|5697|5703.5|5697.5|5703|5697|0
1640656030000|2021-12-28 01:47:10|5703.5|5697.5|5703.5|5697.5|5704.5|5698.5|5703|5697|1
1640656040000|2021-12-28 01:47:20|5704|5698|5705|5699|5705|5699|5704|5698|0
1640656050000|2021-12-28 01:47:30|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1640656060000|2021-12-28 01:47:40|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640656080000|2021-12-28 01:48:00|5705|5699|5705|5699|5705|5699|5704.5|5698.5|1
1640656100000|2021-12-28 01:48:20|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705|5699|0
1640656110000|2021-12-28 01:48:30|5705|5699|5705.5|5699.5|5705.5|5699.5|5705|5699|0
1640656160000|2021-12-28 01:49:20|5707|5701|5706.5|5700.5|5707.5|5701.5|5706.5|5700.5|2
1640656170000|2021-12-28 01:49:30|5706|5700|5706|5700|5706|5700|5706|5700|0
1640656180000|2021-12-28 01:49:40|5705.5|5699.5|5707.5|5701.5|5707.5|5701.5|5705.5|5699.5|1
1640656190000|2021-12-28 01:49:50|5707|5701|5707|5701|5707.5|5701.5|5707|5701|0
1640656200000|2021-12-28 01:50:00|5705.5|5699.5|5706.5|5700.5|5706.5|5700.5|5705|5699|6
1640656220000|2021-12-28 01:50:20|5707|5701|5707|5701|5707.5|5701.5|5706.5|5700.5|0
1640656230000|2021-12-28 01:50:30|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1640656240000|2021-12-28 01:50:40|5706|5700|5706|5700|5706|5700|5706|5700|0
1640656250000|2021-12-28 01:50:50|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|0
1640656260000|2021-12-28 01:51:00|5707|5701|5706.5|5700.5|5707|5701|5706|5700|0
1640656280000|2021-12-28 01:51:20|5707|5701|5705.5|5699.5|5707|5701|5705.5|5699.5|1
1640656300000|2021-12-28 01:51:40|5706.5|5700.5|5706|5700|5706.5|5700.5|5705.5|5699.5|0
1640656310000|2021-12-28 01:51:50|5705.5|5699.5|5705|5699|5705.5|5699.5|5705|5699|2
1640656320000|2021-12-28 01:52:00|5702.5|5696.5|5702.5|5696.5|5705|5699|5702|5696|9
1640656330000|2021-12-28 01:52:10|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|5
1640656340000|2021-12-28 01:52:20|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|2
1640656350000|2021-12-28 01:52:30|5703|5697|5703|5697|5703|5697|5703|5697|0
1640656360000|2021-12-28 01:52:40|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640656380000|2021-12-28 01:53:00|5703|5697|5702.5|5696.5|5703|5697|5702.5|5696.5|0
1640656390000|2021-12-28 01:53:10|5703|5697|5702|5696|5703|5697|5702|5696|1
1640656400000|2021-12-28 01:53:20|5698.5|5692.5|5698|5692|5698.5|5692.5|5698|5692|11
1640656420000|2021-12-28 01:53:40|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|1
1640656450000|2021-12-28 01:54:10|5700|5694|5699.5|5693.5|5700|5694|5699.5|5693.5|1
1640656460000|2021-12-28 01:54:20|5700|5694|5700|5694|5700|5694|5699.5|5693.5|0
1640656470000|2021-12-28 01:54:30|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|0
1640656500000|2021-12-28 01:55:00|5701|5695|5701.5|5695.5|5701.5|5695.5|5701|5695|1
1640656510000|2021-12-28 01:55:10|5701|5695|5701|5695|5701|5695|5701|5695|0
1640656520000|2021-12-28 01:55:20|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|0
1640656530000|2021-12-28 01:55:30|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701|5695|0
1640656540000|2021-12-28 01:55:40|5701|5695|5701.5|5695.5|5701.5|5695.5|5701|5695|0
1640656550000|2021-12-28 01:55:50|5701|5695|5701|5695|5701|5695|5701|5695|0
1640656570000|2021-12-28 01:56:10|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701|5695|0
1640656580000|2021-12-28 01:56:20|5702|5696|5702.5|5696.5|5702.5|5696.5|5702|5696|0
1640656610000|2021-12-28 01:56:50|||||||||1
1640656620000|2021-12-28 01:57:00|5702|5696|5702|5696|5702|5696|5701.5|5695.5|0
1640656680000|2021-12-28 01:58:00|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640656690000|2021-12-28 01:58:10|5701|5695|5701|5695|5701|5695|5701|5695|2
1640656710000|2021-12-28 01:58:30|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|1
1640656730000|2021-12-28 01:58:50|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|0
1640656740000|2021-12-28 01:59:00|5701|5695|5702|5696|5702|5696|5701|5695|0
1640656760000|2021-12-28 01:59:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1640656770000|2021-12-28 01:59:30|5705|5699|5705|5699|5705|5699|5705|5699|2
1640656800000|2021-12-28 02:00:00|5704.5|5698.5|5704.5|5698.5|5705|5699|5704.5|5698.5|1
1640656820000|2021-12-28 02:00:20|5705|5699|5705.5|5699.5|5705.5|5699.5|5705|5699|2
1640656840000|2021-12-28 02:00:40|5705|5699|5705|5699|5705|5699|5705|5699|0
1640656860000|2021-12-28 02:01:00|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|0
1640656870000|2021-12-28 02:01:10|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|0
1640656910000|2021-12-28 02:01:50|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|0
1640656930000|2021-12-28 02:02:10|5705.5|5699.5|5706|5700|5706|5700|5705.5|5699.5|0
1640656970000|2021-12-28 02:02:50|||||||||1
1640656980000|2021-12-28 02:03:00|5706.5|5700.5|5706|5700|5706.5|5700.5|5706|5700|0
1640657000000|2021-12-28 02:03:20|5707|5701|5705.5|5699.5|5707|5701|5705.5|5699.5|2
1640657020000|2021-12-28 02:03:40|5704.5|5698.5|5704|5698|5704.5|5698.5|5704|5698|1
1640657040000|2021-12-28 02:04:00|5704.5|5698.5|5703.5|5697.5|5704.5|5698.5|5703.5|5697.5|4
1640657060000|2021-12-28 02:04:20|5703|5697|5703.5|5697.5|5703.5|5697.5|5702|5696|2
1640657090000|2021-12-28 02:04:50|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|0
1640657100000|2021-12-28 02:05:00|5705|5699|5705|5699|5705|5699|5705|5699|0
1640657140000|2021-12-28 02:05:40|5704.5|5698.5|5704|5698|5704.5|5698.5|5703|5697|1
1640657190000|2021-12-28 02:06:30|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1640657200000|2021-12-28 02:06:40|5704|5698|5704|5698|5704|5698|5704|5698|0
1640657210000|2021-12-28 02:06:50|5702.5|5696.5|5703|5697|5703.5|5697.5|5702.5|5696.5|1
1640657230000|2021-12-28 02:07:10|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1640657290000|2021-12-28 02:08:10|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640657300000|2021-12-28 02:08:20|5703|5697|5703|5697|5703|5697|5703|5697|0
1640657360000|2021-12-28 02:09:20|5704|5698|5704|5698|5704|5698|5704|5698|0
1640657370000|2021-12-28 02:09:30|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640657380000|2021-12-28 02:09:40|5703|5697|5703|5697|5703.5|5697.5|5703|5697|0
1640657390000|2021-12-28 02:09:50|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1640657400000|2021-12-28 02:10:00|5704|5698|5703.5|5697.5|5704|5698|5703|5697|0
1640657410000|2021-12-28 02:10:10|5704|5698|5704|5698|5704|5698|5704|5698|0
1640657420000|2021-12-28 02:10:20|5703.5|5697.5|5704|5698|5704|5698|5703|5697|0
1640657440000|2021-12-28 02:10:40|5703.5|5697.5|5704|5698|5704|5698|5703.5|5697.5|0
1640657450000|2021-12-28 02:10:50|5703.5|5697.5|5703.5|5697.5|5704|5698|5703|5697|0
1640657510000|2021-12-28 02:11:50|5703|5697|5704|5698|5704|5698|5703|5697|3
1640657520000|2021-12-28 02:12:00|5704.5|5698.5|5705|5699|5705|5699|5703|5697|5
1640657550000|2021-12-28 02:12:30|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640657640000|2021-12-28 02:14:00|5705|5699|5704.5|5698.5|5705|5699|5704.5|5698.5|0
1640657700000|2021-12-28 02:15:00|5705|5699|5705|5699|5705|5699|5704.5|5698.5|1
1640657720000|2021-12-28 02:15:20|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1640657810000|2021-12-28 02:16:50|5705|5699|5704.5|5698.5|5705|5699|5704.5|5698.5|1
1640657820000|2021-12-28 02:17:00|5702|5696|5703|5697|5703|5697|5702|5696|4
1640657830000|2021-12-28 02:17:10|5703.5|5697.5|5702.5|5696.5|5703.5|5697.5|5702.5|5696.5|0
1640657880000|2021-12-28 02:18:00|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|2
1640657900000|2021-12-28 02:18:20|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|0
1640657920000|2021-12-28 02:18:40|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640657930000|2021-12-28 02:18:50|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|1
1640657940000|2021-12-28 02:19:00|5702|5696|5702.5|5696.5|5703|5697|5701.5|5695.5|1
1640657960000|2021-12-28 02:19:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|6
1640657970000|2021-12-28 02:19:30|5703|5697|5703.5|5697.5|5703.5|5697.5|5703|5697|0
1640658000000|2021-12-28 02:20:00|||||||||4
1640658040000|2021-12-28 02:20:40|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|1
1640658050000|2021-12-28 02:20:50|5703.5|5697.5|5703|5697|5703.5|5697.5|5703|5697|0
1640658060000|2021-12-28 02:21:00|5704|5698|5703|5697|5704|5698|5703|5697|1
1640658080000|2021-12-28 02:21:20|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|5703.5|5697.5|0
1640658130000|2021-12-28 02:22:10|5709|5703|5709|5703|5709|5703|5709|5703|4
1640658150000|2021-12-28 02:22:30|5705|5699|5705.5|5699.5|5705.5|5699.5|5705|5699|4
1640658160000|2021-12-28 02:22:40|5708|5702|5708|5702|5708|5702|5708|5702|6
1640658180000|2021-12-28 02:23:00|5707.5|5701.5|5708|5702|5708|5702|5707.5|5701.5|1
1640658200000|2021-12-28 02:23:20|5708.5|5702.5|5709.5|5703.5|5709.5|5703.5|5708.5|5702.5|3
1640658290000|2021-12-28 02:24:50|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|1
1640658300000|2021-12-28 02:25:00|5707.5|5701.5|5708|5702|5708|5702|5707.5|5701.5|6
1640658320000|2021-12-28 02:25:20|||||||||2
1640658330000|2021-12-28 02:25:30|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1640658350000|2021-12-28 02:25:50|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709|5703|0
1640658370000|2021-12-28 02:26:10|5710|5704|5710|5704|5710|5704|5710|5704|0
1640658380000|2021-12-28 02:26:20|5708.5|5702.5|5708|5702|5709|5703|5708|5702|0
1640658390000|2021-12-28 02:26:30|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1640658450000|2021-12-28 02:27:30|5708|5702|5708|5702|5708|5702|5708|5702|0
1640658470000|2021-12-28 02:27:50|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|2
1640658490000|2021-12-28 02:28:10|5708|5702|5707.5|5701.5|5708|5702|5707.5|5701.5|1
1640658500000|2021-12-28 02:28:20|5708|5702|5708|5702|5708|5702|5708|5702|0
1640658510000|2021-12-28 02:28:30|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1640658520000|2021-12-28 02:28:40|5708|5702|5708|5702|5708|5702|5708|5702|0
1640658540000|2021-12-28 02:29:00|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1640658550000|2021-12-28 02:29:10|5708|5702|5708|5702|5708|5702|5707.5|5701.5|0
1640658570000|2021-12-28 02:29:30|5707.5|5701.5|5708|5702|5708|5702|5707.5|5701.5|1
1640658580000|2021-12-28 02:29:40|5709|5703|5708.5|5702.5|5709|5703|5708.5|5702.5|1
1640658590000|2021-12-28 02:29:50|5709|5703|5709|5703|5709|5703|5709|5703|1
1640658600000|2021-12-28 02:30:00|5708.5|5702.5|5709.5|5703.5|5710|5704|5708.5|5702.5|3
1640658610000|2021-12-28 02:30:10|5710|5704|5710.5|5704.5|5711|5705|5710|5704|1
1640658620000|2021-12-28 02:30:20|5710|5704|5711|5705|5711|5705|5710|5704|4
1640658630000|2021-12-28 02:30:30|5710.5|5704.5|5711|5705|5711|5705|5710.5|5704.5|1
1640658650000|2021-12-28 02:30:50|5711.5|5705.5|5710.5|5704.5|5711.5|5705.5|5710.5|5704.5|1
1640658660000|2021-12-28 02:31:00|5710|5704|5709|5703|5710|5704|5709|5703|1
1640658670000|2021-12-28 02:31:10|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|0
1640658680000|2021-12-28 02:31:20|5709|5703|5709.5|5703.5|5709.5|5703.5|5709|5703|1
1640658690000|2021-12-28 02:31:30|5709|5703|5710|5704|5710|5704|5709|5703|0
1640658710000|2021-12-28 02:31:50|5709|5703|5708.5|5702.5|5709|5703|5708.5|5702.5|2
1640658720000|2021-12-28 02:32:00|5711.5|5705.5|5712.5|5706.5|5713|5707|5711.5|5705.5|7
1640658730000|2021-12-28 02:32:10|5713|5707|5713|5707|5713|5707|5713|5707|0
1640658740000|2021-12-28 02:32:20|5713.5|5707.5|5716.5|5710.5|5716.5|5710.5|5713.5|5707.5|3
1640658750000|2021-12-28 02:32:30|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1640658760000|2021-12-28 02:32:40|5715|5709|5715.5|5709.5|5715.5|5709.5|5715|5709|0
1640658780000|2021-12-28 02:33:00|5716|5710|5720.5|5714.5|5720.5|5714.5|5716|5710|8
1640658790000|2021-12-28 02:33:10|5720|5714|5720.5|5714.5|5720.5|5714.5|5720|5714|1
1640658810000|2021-12-28 02:33:30|5721|5715|5721|5715|5721|5715|5720|5714|1
1640658820000|2021-12-28 02:33:40|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1640658830000|2021-12-28 02:33:50|5720|5714|5719.5|5713.5|5720.5|5714.5|5719.5|5713.5|0
1640658840000|2021-12-28 02:34:00|5720|5714|5719|5713|5720|5714|5718.5|5712.5|3
1640658850000|2021-12-28 02:34:10|5718|5712|5718|5712|5718|5712|5718|5712|0
1640658860000|2021-12-28 02:34:20|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1640658870000|2021-12-28 02:34:30|5717|5711|5717|5711|5717|5711|5717|5711|0
1640658880000|2021-12-28 02:34:40|5716.5|5710.5|5715.5|5709.5|5716.5|5710.5|5715.5|5709.5|3
1640658890000|2021-12-28 02:34:50|5715|5709|5715|5709|5715|5709|5715|5709|1
1640658900000|2021-12-28 02:35:00|5715.5|5709.5|5715.5|5709.5|5716|5710|5715|5709|0
1640658910000|2021-12-28 02:35:10|5718.5|5712.5|5720|5714|5720.5|5714.5|5718.5|5712.5|11
1640658920000|2021-12-28 02:35:20|5719.5|5713.5|5720.5|5714.5|5720.5|5714.5|5719|5713|2
1640658930000|2021-12-28 02:35:30|||||||||9
1640658940000|2021-12-28 02:35:40|5719|5713|5719|5713|5719|5713|5719|5713|0
1640658950000|2021-12-28 02:35:50|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|0
1640658960000|2021-12-28 02:36:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|8
1640658980000|2021-12-28 02:36:20|5719|5713|5720.5|5714.5|5720.5|5714.5|5719|5713|1
1640658990000|2021-12-28 02:36:30|5720|5714|5720|5714|5720|5714|5720|5714|0
1640659000000|2021-12-28 02:36:40|5720.5|5714.5|5719|5713|5720.5|5714.5|5718.5|5712.5|1
1640659010000|2021-12-28 02:36:50|5718|5712|5718.5|5712.5|5718.5|5712.5|5718|5712|5
1640659030000|2021-12-28 02:37:10|5718|5712|5718|5712|5718|5712|5718|5712|1
1640659040000|2021-12-28 02:37:20|5718.5|5712.5|5718|5712|5718.5|5712.5|5718|5712|2
1640659070000|2021-12-28 02:37:50|||||||||1
1640659080000|2021-12-28 02:38:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640659100000|2021-12-28 02:38:20|5720|5714|5720|5714|5720|5714|5720|5714|0
1640659110000|2021-12-28 02:38:30|5719.5|5713.5|5720.5|5714.5|5720.5|5714.5|5719.5|5713.5|1
1640659120000|2021-12-28 02:38:40|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|0
1640659130000|2021-12-28 02:38:50|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|0
1640659140000|2021-12-28 02:39:00|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|3
1640659150000|2021-12-28 02:39:10|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|1
1640659180000|2021-12-28 02:39:40|5719|5713|5719|5713|5719|5713|5719|5713|0
1640659190000|2021-12-28 02:39:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|1
1640659200000|2021-12-28 02:40:00|5718.5|5712.5|5718|5712|5718.5|5712.5|5718|5712|0
1640659230000|2021-12-28 02:40:30|||||||||2
1640659240000|2021-12-28 02:40:40|5719|5713|5720.5|5714.5|5720.5|5714.5|5719|5713|1
1640659250000|2021-12-28 02:40:50|5719.5|5713.5|5718|5712|5719.5|5713.5|5718|5712|2
1640659260000|2021-12-28 02:41:00|||||||||1
1640659270000|2021-12-28 02:41:10|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640659280000|2021-12-28 02:41:20|5720|5714|5719.5|5713.5|5720|5714|5719.5|5713.5|0
1640659320000|2021-12-28 02:42:00|5719|5713|5718|5712|5719.5|5713.5|5718|5712|2
1640659340000|2021-12-28 02:42:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|1
1640659350000|2021-12-28 02:42:30|5718|5712|5718.5|5712.5|5718.5|5712.5|5718|5712|0
1640659360000|2021-12-28 02:42:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|3
1640659370000|2021-12-28 02:42:50|5719|5713|5719.5|5713.5|5719.5|5713.5|5718|5712|0
1640659380000|2021-12-28 02:43:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640659390000|2021-12-28 02:43:10|5719|5713|5719.5|5713.5|5719.5|5713.5|5719|5713|2
1640659400000|2021-12-28 02:43:20|5720|5714|5718.5|5712.5|5720|5714|5718|5712|2
1640659410000|2021-12-28 02:43:30|5719|5713|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|1
1640659420000|2021-12-28 02:43:40|5720|5714|5720|5714|5720.5|5714.5|5720|5714|0
1640659430000|2021-12-28 02:43:50|5720.5|5714.5|5720|5714|5720.5|5714.5|5720|5714|0
1640659440000|2021-12-28 02:44:00|5719.5|5713.5|5717.5|5711.5|5719.5|5713.5|5717.5|5711.5|12
1640659450000|2021-12-28 02:44:10|5718|5712|5718|5712|5718|5712|5718|5712|1
1640659460000|2021-12-28 02:44:20|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640659470000|2021-12-28 02:44:30|5718|5712|5718|5712|5718|5712|5718|5712|0
1640659480000|2021-12-28 02:44:40|5718.5|5712.5|5717.5|5711.5|5718.5|5712.5|5717.5|5711.5|0
1640659490000|2021-12-28 02:44:50|||||||||4
1640659500000|2021-12-28 02:45:00|||||||||1
1640659520000|2021-12-28 02:45:20|||||||||6
1640659530000|2021-12-28 02:45:30|5718|5712|5718|5712|5718|5712|5718|5712|1
1640659540000|2021-12-28 02:45:40|5719|5713|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|0
1640659550000|2021-12-28 02:45:50|5719|5713|5719|5713|5719|5713|5718|5712|0
1640659560000|2021-12-28 02:46:00|5718|5712|5718|5712|5718|5712|5718|5712|1
1640659570000|2021-12-28 02:46:10|5717.5|5711.5|5718|5712|5718|5712|5717.5|5711.5|0
1640659610000|2021-12-28 02:46:50|5718.5|5712.5|5718|5712|5718.5|5712.5|5718|5712|4
1640659620000|2021-12-28 02:47:00|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|2
1640659640000|2021-12-28 02:47:20|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|2
1640659680000|2021-12-28 02:48:00|5718.5|5712.5|5717.5|5711.5|5718.5|5712.5|5717.5|5711.5|1
1640659710000|2021-12-28 02:48:30|||||||||2
1640659720000|2021-12-28 02:48:40|||||||||13
1640659730000|2021-12-28 02:48:50|||||||||6
1640659740000|2021-12-28 02:49:00|||||||||9
1640659770000|2021-12-28 02:49:30|||||||||4
1640659780000|2021-12-28 02:49:40|||||||||18
1640659800000|2021-12-28 02:50:00|5718|5712|5718|5712|5718|5712|5718|5712|4
1640659810000|2021-12-28 02:50:10|5716.5|5710.5|5717|5711|5717|5711|5716.5|5710.5|5
1640659820000|2021-12-28 02:50:20|5716.5|5710.5|5717|5711|5717|5711|5716.5|5710.5|0
1640659830000|2021-12-28 02:50:30|5717.5|5711.5|5717|5711|5717.5|5711.5|5717|5711|0
1640659850000|2021-12-28 02:50:50|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|3
1640659860000|2021-12-28 02:51:00|5715|5709|5715|5709|5715|5709|5715|5709|3
1640659870000|2021-12-28 02:51:10|5714|5708|5714|5708|5714|5708|5714|5708|1
1640659880000|2021-12-28 02:51:20|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|1
1640659890000|2021-12-28 02:51:30|5714|5708|5714.5|5708.5|5714.5|5708.5|5714|5708|0
1640659910000|2021-12-28 02:51:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713|5707|2
1640659920000|2021-12-28 02:52:00|5713|5707|5713.5|5707.5|5713.5|5707.5|5713|5707|0
1640659980000|2021-12-28 02:53:00|5713|5707|5713|5707|5713|5707|5713|5707|0
1640659990000|2021-12-28 02:53:10|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1640660010000|2021-12-28 02:53:30|5714|5708|5714.5|5708.5|5714.5|5708.5|5714|5708|0
1640660020000|2021-12-28 02:53:40|5714|5708|5714|5708|5714|5708|5714|5708|0
1640660030000|2021-12-28 02:53:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5712.5|5706.5|1
1640660040000|2021-12-28 02:54:00|||||||||1
1640660050000|2021-12-28 02:54:10|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|1
1640660060000|2021-12-28 02:54:20|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|0
1640660070000|2021-12-28 02:54:30|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|0
1640660080000|2021-12-28 02:54:40|5711|5705|5711.5|5705.5|5711.5|5705.5|5711|5705|2
1640660090000|2021-12-28 02:54:50|5711|5705|5711.5|5705.5|5711.5|5705.5|5711|5705|0
1640660100000|2021-12-28 02:55:00|5712|5706|5712.5|5706.5|5712.5|5706.5|5711.5|5705.5|0
1640660110000|2021-12-28 02:55:10|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|0
1640660130000|2021-12-28 02:55:30|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|5712.5|5706.5|0
1640660140000|2021-12-28 02:55:40|5713|5707|5713.5|5707.5|5713.5|5707.5|5713|5707|0
1640660160000|2021-12-28 02:56:00|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|1
1640660170000|2021-12-28 02:56:10|5713|5707|5714.5|5708.5|5714.5|5708.5|5713|5707|2
1640660180000|2021-12-28 02:56:20|5714|5708|5715|5709|5715|5709|5714|5708|0
1640660190000|2021-12-28 02:56:30|5714.5|5708.5|5715|5709|5715|5709|5714.5|5708.5|7
1640660210000|2021-12-28 02:56:50|5715.5|5709.5|5714|5708|5715.5|5709.5|5714|5708|0
1640660220000|2021-12-28 02:57:00|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|5714.5|5708.5|0
1640660230000|2021-12-28 02:57:10|5715|5709|5716|5710|5716|5710|5715|5709|0
1640660240000|2021-12-28 02:57:20|5715|5709|5714.5|5708.5|5715|5709|5714|5708|0
1640660260000|2021-12-28 02:57:40|5715|5709|5716.5|5710.5|5716.5|5710.5|5715|5709|4
1640660280000|2021-12-28 02:58:00|5715.5|5709.5|5714.5|5708.5|5715.5|5709.5|5714.5|5708.5|1
1640660290000|2021-12-28 02:58:10|5716.5|5710.5|5717|5711|5717|5711|5716.5|5710.5|3
1640660330000|2021-12-28 02:58:50|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|1
1640660340000|2021-12-28 02:59:00|5717|5711|5717|5711|5717|5711|5717|5711|2
1640660360000|2021-12-28 02:59:20|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1640660390000|2021-12-28 02:59:50|5718|5712|5718|5712|5718|5712|5718|5712|0
1640660400000|2021-12-28 03:00:00|5718.5|5712.5|5721.5|5715.5|5721.5|5715.5|5718.5|5712.5|4
1640660410000|2021-12-28 03:00:10|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|15
1640660430000|2021-12-28 03:00:30|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721|5715|0
1640660460000|2021-12-28 03:01:00|5722|5716|5723|5717|5723|5717|5722|5716|0
1640660470000|2021-12-28 03:01:10|5722|5716|5722|5716|5722|5716|5722|5716|1
1640660490000|2021-12-28 03:01:30|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1640660500000|2021-12-28 03:01:40|5722|5716|5720.5|5714.5|5722.5|5716.5|5720.5|5714.5|1
1640660510000|2021-12-28 03:01:50|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|4
1640660560000|2021-12-28 03:02:40|5723|5717|5723|5717|5723|5717|5723|5717|0
1640660570000|2021-12-28 03:02:50|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1640660580000|2021-12-28 03:03:00|5722|5716|5720.5|5714.5|5722|5716|5720.5|5714.5|3
1640660590000|2021-12-28 03:03:10|5722|5716|5721.5|5715.5|5722|5716|5721.5|5715.5|1
1640660600000|2021-12-28 03:03:20|5720.5|5714.5|5720|5714|5720.5|5714.5|5720|5714|1
1640660610000|2021-12-28 03:03:30|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|0
1640660640000|2021-12-28 03:04:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718|5712|5
1640660660000|2021-12-28 03:04:20|5718|5712|5718|5712|5718|5712|5718|5712|7
1640660670000|2021-12-28 03:04:30|5717|5711|5717|5711|5717|5711|5717|5711|0
1640660690000|2021-12-28 03:04:50|5717.5|5711.5|5719|5713|5719|5713|5717.5|5711.5|5
1640660700000|2021-12-28 03:05:00|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|0
1640660710000|2021-12-28 03:05:10|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|2
1640660750000|2021-12-28 03:05:50|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640660760000|2021-12-28 03:06:00|5719|5713|5719|5713|5719|5713|5719|5713|1
1640660780000|2021-12-28 03:06:20|||||||||13
1640660800000|2021-12-28 03:06:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640660810000|2021-12-28 03:06:50|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|7
1640660820000|2021-12-28 03:07:00|||||||||1
1640660840000|2021-12-28 03:07:20|||||||||5
1640660880000|2021-12-28 03:08:00|||||||||6
1640660890000|2021-12-28 03:08:10|||||||||8
1640660900000|2021-12-28 03:08:20|||||||||3
1640660940000|2021-12-28 03:09:00|||||||||5
1640660950000|2021-12-28 03:09:10|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|11
1640660960000|2021-12-28 03:09:20|5719|5713|5719|5713|5719|5713|5719|5713|1
1640660970000|2021-12-28 03:09:30|||||||||2
1640660990000|2021-12-28 03:09:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640661000000|2021-12-28 03:10:00|5718.5|5712.5|5718.5|5712.5|5719|5713|5718.5|5712.5|3
1640661010000|2021-12-28 03:10:10|||||||||1
1640661020000|2021-12-28 03:10:20|5719|5713|5719|5713|5719|5713|5719|5713|0
1640661050000|2021-12-28 03:10:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640661060000|2021-12-28 03:11:00|5719|5713|5719|5713|5719|5713|5719|5713|1
1640661070000|2021-12-28 03:11:10|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640661080000|2021-12-28 03:11:20|||||||||2
1640661110000|2021-12-28 03:11:50|||||||||4
1640661120000|2021-12-28 03:12:00|5719.5|5713.5|5718.5|5712.5|5719.5|5713.5|5718.5|5712.5|7
1640661130000|2021-12-28 03:12:10|5719|5713|5719|5713|5719|5713|5719|5713|1
1640661140000|2021-12-28 03:12:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640661150000|2021-12-28 03:12:30|5719|5713|5719|5713|5719|5713|5718.5|5712.5|0
1640661160000|2021-12-28 03:12:40|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640661170000|2021-12-28 03:12:50|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|0
1640661180000|2021-12-28 03:13:00|5719|5713|5721.5|5715.5|5722|5716|5719|5713|4
1640661210000|2021-12-28 03:13:30|||||||||9
1640661220000|2021-12-28 03:13:40|5721|5715|5721|5715|5721|5715|5721|5715|1
1640661240000|2021-12-28 03:14:00|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|2
1640661250000|2021-12-28 03:14:10|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|1
1640661260000|2021-12-28 03:14:20|5720.5|5714.5|5721|5715|5721|5715|5719.5|5713.5|1
1640661270000|2021-12-28 03:14:30|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|0
1640661280000|2021-12-28 03:14:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|1
1640661290000|2021-12-28 03:14:50|5720.5|5714.5|5720|5714|5721|5715|5720|5714|4
1640661300000|2021-12-28 03:15:00|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|0
1640661320000|2021-12-28 03:15:20|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1640661330000|2021-12-28 03:15:30|5719.5|5713.5|5719.5|5713.5|5720|5714|5719.5|5713.5|3
1640661340000|2021-12-28 03:15:40|5720|5714|5719|5713|5720|5714|5719|5713|0
1640661360000|2021-12-28 03:16:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|3
1640661370000|2021-12-28 03:16:10|||||||||6
1640661380000|2021-12-28 03:16:20|||||||||1
1640661400000|2021-12-28 03:16:40|5719|5713|5719|5713|5719|5713|5719|5713|1
1640661410000|2021-12-28 03:16:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640661430000|2021-12-28 03:17:10|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|2
1640661450000|2021-12-28 03:17:30|||||||||1
1640661460000|2021-12-28 03:17:40|||||||||1
1640661470000|2021-12-28 03:17:50|||||||||1
1640661480000|2021-12-28 03:18:00|||||||||5
1640661510000|2021-12-28 03:18:30|||||||||5
1640661520000|2021-12-28 03:18:40|||||||||10
1640661530000|2021-12-28 03:18:50|5719|5713|5719|5713|5719|5713|5719|5713|16
1640661540000|2021-12-28 03:19:00|||||||||2
1640661600000|2021-12-28 03:20:00|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|3
1640661610000|2021-12-28 03:20:10|5719.5|5713.5|5720|5714|5720.5|5714.5|5719.5|5713.5|0
1640661620000|2021-12-28 03:20:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|2
1640661650000|2021-12-28 03:20:50|5719|5713|5719.5|5713.5|5719.5|5713.5|5719|5713|0
1640661670000|2021-12-28 03:21:10|5719|5713|5719|5713|5719|5713|5719|5713|1
1640661690000|2021-12-28 03:21:30|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640661710000|2021-12-28 03:21:50|5719|5713|5719|5713|5719|5713|5719|5713|3
1640661720000|2021-12-28 03:22:00|||||||||1
1640661760000|2021-12-28 03:22:40|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|0
1640661770000|2021-12-28 03:22:50|||||||||2
1640661780000|2021-12-28 03:23:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|1
1640661800000|2021-12-28 03:23:20|||||||||1
1640661810000|2021-12-28 03:23:30|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|1
1640661820000|2021-12-28 03:23:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719|5713|0
1640661840000|2021-12-28 03:24:00|5719|5713|5719|5713|5719|5713|5719|5713|0
1640661890000|2021-12-28 03:24:50|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|1
1640661900000|2021-12-28 03:25:00|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1640661910000|2021-12-28 03:25:10|5719|5713|5719.5|5713.5|5719.5|5713.5|5719|5713|1
1640661920000|2021-12-28 03:25:20|5719|5713|5719.5|5713.5|5719.5|5713.5|5719|5713|0
1640661960000|2021-12-28 03:26:00|5720|5714|5720|5714|5720|5714|5720|5714|0
1640661980000|2021-12-28 03:26:20|5721|5715|5720|5714|5721|5715|5720|5714|0
1640661990000|2021-12-28 03:26:30|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|6
1640662000000|2021-12-28 03:26:40|5720|5714|5720.5|5714.5|5720.5|5714.5|5720|5714|10
1640662030000|2021-12-28 03:27:10|5720|5714|5720.5|5714.5|5720.5|5714.5|5719.5|5713.5|1
1640662070000|2021-12-28 03:27:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1640662100000|2021-12-28 03:28:20|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1640662110000|2021-12-28 03:28:30|5720|5714|5720|5714|5720|5714|5720|5714|0
1640662140000|2021-12-28 03:29:00|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|2
1640662150000|2021-12-28 03:29:10|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|1
1640662160000|2021-12-28 03:29:20|5721|5715|5721|5715|5721|5715|5721|5715|2
1640662200000|2021-12-28 03:30:00|||||||||1
1640662240000|2021-12-28 03:30:40|5721.5|5715.5|5721|5715|5721.5|5715.5|5721|5715|2
1640662280000|2021-12-28 03:31:20|5721.5|5715.5|5722|5716|5722.5|5716.5|5721.5|5715.5|0
1640662310000|2021-12-28 03:31:50|||||||||3
1640662320000|2021-12-28 03:32:00|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|1
1640662380000|2021-12-28 03:33:00|5721|5715|5721|5715|5721|5715|5721|5715|0
1640662410000|2021-12-28 03:33:30|||||||||9
1640662440000|2021-12-28 03:34:00|||||||||1
1640662480000|2021-12-28 03:34:40|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|1
1640662560000|2021-12-28 03:36:00|5721|5715|5721|5715|5721|5715|5721|5715|0
1640662620000|2021-12-28 03:37:00|||||||||1
1640662700000|2021-12-28 03:38:20|5721.5|5715.5|5721|5715|5721.5|5715.5|5721|5715|0
1640662710000|2021-12-28 03:38:30|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1640662740000|2021-12-28 03:39:00|5721|5715|5721|5715|5721|5715|5721|5715|5
1640662820000|2021-12-28 03:40:20|5723|5717|5723|5717|5723|5717|5723|5717|4
1640662840000|2021-12-28 03:40:40|5724|5718|5724.5|5718.5|5724.5|5718.5|5723.5|5717.5|3
1640662850000|2021-12-28 03:40:50|5723.5|5717.5|5724.5|5718.5|5724.5|5718.5|5723.5|5717.5|2
1640662860000|2021-12-28 03:41:00|5724|5718|5723.5|5717.5|5724|5718|5723.5|5717.5|0
1640662910000|2021-12-28 03:41:50|5723|5717|5723|5717|5723|5717|5723|5717|3
1640662940000|2021-12-28 03:42:20|5725|5719|5725|5719|5725|5719|5725|5719|4
1640662980000|2021-12-28 03:43:00|||||||||1
1640663040000|2021-12-28 03:44:00|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|1
1640663060000|2021-12-28 03:44:20|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1640663080000|2021-12-28 03:44:40|5724|5718|5723.5|5717.5|5724|5718|5723.5|5717.5|0
1640663090000|2021-12-28 03:44:50|||||||||1
1640663110000|2021-12-28 03:45:10|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|0
1640663120000|2021-12-28 03:45:20|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1640663150000|2021-12-28 03:45:50|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|3
1640663160000|2021-12-28 03:46:00|5723|5717|5723|5717|5723|5717|5723|5717|0
1640663210000|2021-12-28 03:46:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723|5717|1
1640663220000|2021-12-28 03:47:00|5723|5717|5723|5717|5723|5717|5723|5717|0
1640663230000|2021-12-28 03:47:10|5722|5716|5722.5|5716.5|5722.5|5716.5|5722|5716|0
1640663280000|2021-12-28 03:48:00|5722|5716|5722.5|5716.5|5722.5|5716.5|5722|5716|1
1640663310000|2021-12-28 03:48:30|5723|5717|5723|5717|5723|5717|5723|5717|0
1640663340000|2021-12-28 03:49:00|||||||||1
1640663370000|2021-12-28 03:49:30|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|0
1640663400000|2021-12-28 03:50:00|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|1
1640663470000|2021-12-28 03:51:10|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|0
1640663510000|2021-12-28 03:51:50|5722|5716|5722|5716|5722|5716|5722|5716|4
1640663520000|2021-12-28 03:52:00|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1640663610000|2021-12-28 03:53:30|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1640663620000|2021-12-28 03:53:40|5724|5718|5724|5718|5724|5718|5724|5718|4
1640663630000|2021-12-28 03:53:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|1
1640663640000|2021-12-28 03:54:00|5724|5718|5723.5|5717.5|5724|5718|5723.5|5717.5|1
1640663660000|2021-12-28 03:54:20|5724|5718|5724|5718|5724|5718|5724|5718|0
1640663670000|2021-12-28 03:54:30|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1640663680000|2021-12-28 03:54:40|5724|5718|5724|5718|5724|5718|5724|5718|1
1640663690000|2021-12-28 03:54:50|||||||||3
1640663700000|2021-12-28 03:55:00|5726|5720|5726|5720|5726|5720|5726|5720|7
1640663710000|2021-12-28 03:55:10|||||||||1
1640663740000|2021-12-28 03:55:40|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1640663760000|2021-12-28 03:56:00|5726|5720|5726|5720|5726|5720|5726|5720|0
1640663780000|2021-12-28 03:56:20|5725.5|5719.5|5726|5720|5726|5720|5725.5|5719.5|0
1640663790000|2021-12-28 03:56:30|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1640663930000|2021-12-28 03:58:50|||||||||1
1640663940000|2021-12-28 03:59:00|5726|5720|5726|5720|5726|5720|5725.5|5719.5|9
1640663960000|2021-12-28 03:59:20|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1640663970000|2021-12-28 03:59:30|5726|5720|5726|5720|5726|5720|5726|5720|0
1640664000000|2021-12-28 04:00:00|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|10
1640664010000|2021-12-28 04:00:10|5726|5720|5725.5|5719.5|5726|5720|5725.5|5719.5|1
1640664020000|2021-12-28 04:00:20|5726|5720|5725.5|5719.5|5726|5720|5725.5|5719.5|0
1640664030000|2021-12-28 04:00:30|||||||||2
1640664050000|2021-12-28 04:00:50|||||||||1
1640664070000|2021-12-28 04:01:10|||||||||1
1640664120000|2021-12-28 04:02:00|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|2
1640664160000|2021-12-28 04:02:40|5722|5716|5722|5716|5722|5716|5722|5716|2
1640664170000|2021-12-28 04:02:50|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1640664180000|2021-12-28 04:03:00|5720|5714|5720|5714|5720|5714|5720|5714|2
1640664200000|2021-12-28 04:03:20|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|0
1640664220000|2021-12-28 04:03:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|3
1640664240000|2021-12-28 04:04:00|||||||||5
1640664300000|2021-12-28 04:05:00|||||||||1
1640664310000|2021-12-28 04:05:10|5723|5717|5723|5717|5723|5717|5723|5717|1
1640664420000|2021-12-28 04:07:00|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1640664540000|2021-12-28 04:09:00|||||||||5
1640664600000|2021-12-28 04:10:00|5723|5717|5723|5717|5723|5717|5723|5717|2
1640664620000|2021-12-28 04:10:20|5723.5|5717.5|5724|5718|5724.5|5718.5|5723.5|5717.5|4
1640664650000|2021-12-28 04:10:50|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1640664710000|2021-12-28 04:11:50|||||||||1
1640664730000|2021-12-28 04:12:10|5725|5719|5725|5719|5725|5719|5725|5719|1
1640664760000|2021-12-28 04:12:40|||||||||1
1640664840000|2021-12-28 04:14:00|5724.5|5718.5|5723.5|5717.5|5724.5|5718.5|5723.5|5717.5|5
1640664850000|2021-12-28 04:14:10|5724.5|5718.5|5725|5719|5725|5719|5724.5|5718.5|0
1640664860000|2021-12-28 04:14:20|5724.5|5718.5|5725|5719|5725|5719|5724.5|5718.5|1
1640664900000|2021-12-28 04:15:00|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|2
1640664950000|2021-12-28 04:15:50|5723|5717|5723.5|5717.5|5723.5|5717.5|5723|5717|1
1640665030000|2021-12-28 04:17:10|5723|5717|5723|5717|5723|5717|5723|5717|0
1640665040000|2021-12-28 04:17:20|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|4
1640665140000|2021-12-28 04:19:00|||||||||6
1640665250000|2021-12-28 04:20:50|5726|5720|5726|5720|5726|5720|5726|5720|3
1640665280000|2021-12-28 04:21:20|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5
1640665340000|2021-12-28 04:22:20|5731|5725|5730|5724|5731|5725|5730|5724|51
1640665360000|2021-12-28 04:22:40|||||||||1
1640665370000|2021-12-28 04:22:50|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|0
1640665380000|2021-12-28 04:23:00|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640665430000|2021-12-28 04:23:50|5732|5726|5732|5726|5732|5726|5732|5726|2
1640665440000|2021-12-28 04:24:00|5731.5|5725.5|5731|5725|5732|5726|5731|5725|2
1640665660000|2021-12-28 04:27:40|||||||||3
1640665680000|2021-12-28 04:28:00|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640665690000|2021-12-28 04:28:10|||||||||1
1640665750000|2021-12-28 04:29:10|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|0
1640665890000|2021-12-28 04:31:30|5730|5724|5730|5724|5730|5724|5730|5724|0
1640665910000|2021-12-28 04:31:50|||||||||1
1640665930000|2021-12-28 04:32:10|5729.5|5723.5|5731|5725|5731|5725|5729.5|5723.5|1
1640665950000|2021-12-28 04:32:30|5730|5724|5730|5724|5730|5724|5730|5724|1
1640665980000|2021-12-28 04:33:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640665990000|2021-12-28 04:33:10|5731|5725|5730|5724|5731|5725|5730|5724|2
1640666000000|2021-12-28 04:33:20|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640666010000|2021-12-28 04:33:30|5731|5725|5731|5725|5731|5725|5731|5725|0
1640666060000|2021-12-28 04:34:20|5729.5|5723.5|5730.5|5724.5|5730.5|5724.5|5729.5|5723.5|4
1640666080000|2021-12-28 04:34:40|5731|5725|5731|5725|5731|5725|5731|5725|0
1640666090000|2021-12-28 04:34:50|5730.5|5724.5|5729.5|5723.5|5730.5|5724.5|5729.5|5723.5|0
1640666100000|2021-12-28 04:35:00|||||||||1
1640666130000|2021-12-28 04:35:30|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|2
1640666160000|2021-12-28 04:36:00|5730|5724|5730|5724|5730|5724|5730|5724|1
1640666190000|2021-12-28 04:36:30|||||||||1
1640666230000|2021-12-28 04:37:10|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|2
1640666260000|2021-12-28 04:37:40|||||||||1
1640666270000|2021-12-28 04:37:50|5730|5724|5730|5724|5730|5724|5730|5724|2
1640666290000|2021-12-28 04:38:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|3
1640666300000|2021-12-28 04:38:20|5730|5724|5730|5724|5730|5724|5730|5724|7
1640666340000|2021-12-28 04:39:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|0
1640666360000|2021-12-28 04:39:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640666400000|2021-12-28 04:40:00|||||||||1
1640666490000|2021-12-28 04:41:30|5730|5724|5730|5724|5730|5724|5730|5724|1
1640666510000|2021-12-28 04:41:50|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5
1640666570000|2021-12-28 04:42:50|5731|5725|5732|5726|5732|5726|5731|5725|6
1640666580000|2021-12-28 04:43:00|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1640666590000|2021-12-28 04:43:10|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|10
1640666640000|2021-12-28 04:44:00|5731|5725|5730.5|5724.5|5731|5725|5730.5|5724.5|0
1640666660000|2021-12-28 04:44:20|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|0
1640666670000|2021-12-28 04:44:30|5731|5725|5731|5725|5731|5725|5731|5725|0
1640666710000|2021-12-28 04:45:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|1
1640666780000|2021-12-28 04:46:20|5732|5726|5732|5726|5732|5726|5732|5726|0
1640666790000|2021-12-28 04:46:30|5732.5|5726.5|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|1
1640666820000|2021-12-28 04:47:00|5731|5725|5731|5725|5731|5725|5731|5725|0
1640666860000|2021-12-28 04:47:40|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|0
1640666910000|2021-12-28 04:48:30|||||||||1
1640666940000|2021-12-28 04:49:00|||||||||1
1640667060000|2021-12-28 04:51:00|5730.5|5724.5|5731.5|5725.5|5732|5726|5730.5|5724.5|1
1640667070000|2021-12-28 04:51:10|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|0
1640667080000|2021-12-28 04:51:20|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|0
1640667090000|2021-12-28 04:51:30|5732|5726|5732|5726|5732|5726|5732|5726|0
1640667110000|2021-12-28 04:51:50|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|0
1640667150000|2021-12-28 04:52:30|||||||||1
1640667160000|2021-12-28 04:52:40|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640667190000|2021-12-28 04:53:10|||||||||1
1640667200000|2021-12-28 04:53:20|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|2
1640667210000|2021-12-28 04:53:30|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640667230000|2021-12-28 04:53:50|5730|5724|5730|5724|5730|5724|5730|5724|0
1640667320000|2021-12-28 04:55:20|||||||||2
1640667470000|2021-12-28 04:57:50|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640667540000|2021-12-28 04:59:00|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|2
1640667550000|2021-12-28 04:59:10|||||||||1
1640667580000|2021-12-28 04:59:40|5730|5724|5730|5724|5730|5724|5730|5724|1
1640667650000|2021-12-28 05:00:50|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|9
1640667700000|2021-12-28 05:01:40|5730|5724|5730|5724|5730|5724|5730|5724|0
1640667800000|2021-12-28 05:03:20|||||||||15
1640667830000|2021-12-28 05:03:50|||||||||3
1640667900000|2021-12-28 05:05:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|1
1640667920000|2021-12-28 05:05:20|5730|5724|5730|5724|5730|5724|5730|5724|0
1640667950000|2021-12-28 05:05:50|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640668120000|2021-12-28 05:08:40|5730|5724|5730|5724|5730|5724|5730|5724|0
1640668280000|2021-12-28 05:11:20|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|0
1640668350000|2021-12-28 05:12:30|||||||||6
1640668480000|2021-12-28 05:14:40|||||||||2
1640668510000|2021-12-28 05:15:10|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|0
1640668520000|2021-12-28 05:15:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640668530000|2021-12-28 05:15:30|5730|5724|5730|5724|5730|5724|5730|5724|0
1640668560000|2021-12-28 05:16:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640668620000|2021-12-28 05:17:00|5730|5724|5730|5724|5730|5724|5730|5724|0
1640668740000|2021-12-28 05:19:00|||||||||1
1640668830000|2021-12-28 05:20:30|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1640668890000|2021-12-28 05:21:30|||||||||1
1640668900000|2021-12-28 05:21:40|||||||||1
1640668910000|2021-12-28 05:21:50|||||||||2
1640669000000|2021-12-28 05:23:20|||||||||3
1640669040000|2021-12-28 05:24:00|||||||||3
1640669100000|2021-12-28 05:25:00|||||||||4
1640669280000|2021-12-28 05:28:00|||||||||1
1640669340000|2021-12-28 05:29:00|||||||||1
1640669400000|2021-12-28 05:30:00|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|1
1640669410000|2021-12-28 05:30:10|5730|5724|5730|5724|5730.5|5724.5|5730|5724|1
1640669420000|2021-12-28 05:30:20|5730.5|5724.5|5730|5724|5731.5|5725.5|5730|5724|12
1640669440000|2021-12-28 05:30:40|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|0
1640669450000|2021-12-28 05:30:50|||||||||3
1640669470000|2021-12-28 05:31:10|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|2
1640669480000|2021-12-28 05:31:20|5730|5724|5730|5724|5730|5724|5730|5724|7
1640669490000|2021-12-28 05:31:30|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|0
1640669500000|2021-12-28 05:31:40|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640669510000|2021-12-28 05:31:50|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|0
1640669520000|2021-12-28 05:32:00|5731|5725|5731|5725|5731|5725|5731|5725|2
1640669530000|2021-12-28 05:32:10|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|0
1640669540000|2021-12-28 05:32:20|5729.5|5723.5|5730|5724|5731|5725|5729.5|5723.5|4
1640669550000|2021-12-28 05:32:30|5731|5725|5731|5725|5731|5725|5731|5725|2
1640669600000|2021-12-28 05:33:20|5729|5723|5728.5|5722.5|5729|5723|5728.5|5722.5|6
1640669610000|2021-12-28 05:33:30|5728|5722|5728.5|5722.5|5729|5723|5728|5722|0
1640669620000|2021-12-28 05:33:40|5730.5|5724.5|5729.5|5723.5|5730.5|5724.5|5729.5|5723.5|12
1640669630000|2021-12-28 05:33:50|5730|5724|5731|5725|5731|5725|5730|5724|0
1640669640000|2021-12-28 05:34:00|5730.5|5724.5|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|4
1640669650000|2021-12-28 05:34:10|5731|5725|5731.5|5725.5|5732|5726|5730.5|5724.5|2
1640669670000|2021-12-28 05:34:30|5732|5726|5732|5726|5732.5|5726.5|5732|5726|1
1640669680000|2021-12-28 05:34:40|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|0
1640669690000|2021-12-28 05:34:50|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640669700000|2021-12-28 05:35:00|5732|5726|5732|5726|5732|5726|5732|5726|1
1640669800000|2021-12-28 05:36:40|||||||||1
1640669820000|2021-12-28 05:37:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|21
1640669840000|2021-12-28 05:37:20|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|1
1640669850000|2021-12-28 05:37:30|5734|5728|5734|5728|5734|5728|5734|5728|1
1640669860000|2021-12-28 05:37:40|5733.5|5727.5|5732|5726|5734|5728|5732|5726|2
1640669880000|2021-12-28 05:38:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640669910000|2021-12-28 05:38:30|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|1
1640669920000|2021-12-28 05:38:40|5732|5726|5732|5726|5732|5726|5732|5726|2
1640669940000|2021-12-28 05:39:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|7
1640669950000|2021-12-28 05:39:10|5734|5728|5733.5|5727.5|5734|5728|5733|5727|1
1640669970000|2021-12-28 05:39:30|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|0
1640670000000|2021-12-28 05:40:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1640670020000|2021-12-28 05:40:20|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640670030000|2021-12-28 05:40:30|5734|5728|5736.5|5730.5|5737|5731|5734|5728|12
1640670040000|2021-12-28 05:40:40|5736|5730|5736|5730|5736.5|5730.5|5736|5730|0
1640670080000|2021-12-28 05:41:20|5736.5|5730.5|5737|5731|5737.5|5731.5|5736.5|5730.5|2
1640670120000|2021-12-28 05:42:00|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|0
1640670130000|2021-12-28 05:42:10|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|0
1640670140000|2021-12-28 05:42:20|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640670160000|2021-12-28 05:42:40|5736|5730|5736|5730|5736|5730|5736|5730|1
1640670180000|2021-12-28 05:43:00|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640670190000|2021-12-28 05:43:10|5736|5730|5736|5730|5736|5730|5736|5730|1
1640670200000|2021-12-28 05:43:20|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640670270000|2021-12-28 05:44:30|5737|5731|5737|5731|5737.5|5731.5|5737|5731|1
1640670320000|2021-12-28 05:45:20|5738|5732|5738|5732|5738|5732|5738|5732|6
1640670330000|2021-12-28 05:45:30|5737.5|5731.5|5738.5|5732.5|5738.5|5732.5|5737.5|5731.5|0
1640670340000|2021-12-28 05:45:40|5738|5732|5738|5732|5738.5|5732.5|5737|5731|3
1640670350000|2021-12-28 05:45:50|5738.5|5732.5|5736|5730|5738.5|5732.5|5736|5730|4
1640670360000|2021-12-28 05:46:00|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|0
1640670390000|2021-12-28 05:46:30|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|0
1640670400000|2021-12-28 05:46:40|5734.5|5728.5|5735|5729|5735|5729|5734.5|5728.5|0
1640670420000|2021-12-28 05:47:00|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1640670430000|2021-12-28 05:47:10|5735|5729|5735.5|5729.5|5735.5|5729.5|5735|5729|0
1640670440000|2021-12-28 05:47:20|5736|5730|5736|5730|5736|5730|5736|5730|0
1640670450000|2021-12-28 05:47:30|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735|5729|1
1640670460000|2021-12-28 05:47:40|5736|5730|5736|5730|5736|5730|5736|5730|0
1640670480000|2021-12-28 05:48:00|5736.5|5730.5|5737|5731|5737|5731|5736|5730|1
1640670490000|2021-12-28 05:48:10|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|0
1640670500000|2021-12-28 05:48:20|5735|5729|5736.5|5730.5|5736.5|5730.5|5735|5729|3
1640670520000|2021-12-28 05:48:40|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735|5729|0
1640670530000|2021-12-28 05:48:50|5735|5729|5735|5729|5735|5729|5735|5729|1
1640670540000|2021-12-28 05:49:00|5735.5|5729.5|5736.5|5730.5|5736.5|5730.5|5735.5|5729.5|0
1640670550000|2021-12-28 05:49:10|5735.5|5729.5|5735.5|5729.5|5736.5|5730.5|5735|5729|1
1640670560000|2021-12-28 05:49:20|5735|5729|5735|5729|5735|5729|5735|5729|0
1640670570000|2021-12-28 05:49:30|5735.5|5729.5|5736.5|5730.5|5737|5731|5735.5|5729.5|0
1640670580000|2021-12-28 05:49:40|5736|5730|5735.5|5729.5|5736|5730|5735.5|5729.5|1
1640670590000|2021-12-28 05:49:50|5736.5|5730.5|5736.5|5730.5|5737|5731|5736|5730|0
1640670600000|2021-12-28 05:50:00|5737.5|5731.5|5738|5732|5738.5|5732.5|5736.5|5730.5|4
1640670610000|2021-12-28 05:50:10|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640670620000|2021-12-28 05:50:20|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|2
1640670640000|2021-12-28 05:50:40|5739|5733|5739|5733|5739|5733|5739|5733|0
1640670650000|2021-12-28 05:50:50|5737|5731|5737|5731|5737|5731|5737|5731|2
1640670670000|2021-12-28 05:51:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|7
1640670690000|2021-12-28 05:51:30|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|13
1640670700000|2021-12-28 05:51:40|5736|5730|5734.5|5728.5|5736|5730|5734.5|5728.5|1
1640670710000|2021-12-28 05:51:50|5734|5728|5734|5728|5736|5730|5734|5728|1
1640670720000|2021-12-28 05:52:00|5734.5|5728.5|5733.5|5727.5|5735.5|5729.5|5733.5|5727.5|0
1640670730000|2021-12-28 05:52:10|5734|5728|5734|5728|5734|5728|5734|5728|1
1640670740000|2021-12-28 05:52:20|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|0
1640670750000|2021-12-28 05:52:30|5733|5727|5733|5727|5733|5727|5733|5727|0
1640670780000|2021-12-28 05:53:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640670810000|2021-12-28 05:53:30|5734|5728|5733.5|5727.5|5734|5728|5733.5|5727.5|1
1640670840000|2021-12-28 05:54:00|5734|5728|5734|5728|5734|5728|5734|5728|1
1640670850000|2021-12-28 05:54:10|5734.5|5728.5|5735|5729|5736|5730|5734.5|5728.5|8
1640670860000|2021-12-28 05:54:20|5735.5|5729.5|5735|5729|5735.5|5729.5|5734.5|5728.5|0
1640670870000|2021-12-28 05:54:30|5734|5728|5734|5728|5734|5728|5733.5|5727.5|0
1640670880000|2021-12-28 05:54:40|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|2
1640670890000|2021-12-28 05:54:50|5732|5726|5732|5726|5732|5726|5732|5726|2
1640670920000|2021-12-28 05:55:20|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|0
1640670930000|2021-12-28 05:55:30|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|0
1640670940000|2021-12-28 05:55:40|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|0
1640670980000|2021-12-28 05:56:20|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|1
1640671010000|2021-12-28 05:56:50|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640671020000|2021-12-28 05:57:00|5731|5725|5731|5725|5731|5725|5731|5725|0
1640671060000|2021-12-28 05:57:40|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1640671070000|2021-12-28 05:57:50|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|0
1640671120000|2021-12-28 05:58:40|5734|5728|5734|5728|5734|5728|5734|5728|10
1640671130000|2021-12-28 05:58:50|5736.5|5730.5|5737|5731|5737|5731|5736.5|5730.5|3
1640671140000|2021-12-28 05:59:00|5736.5|5730.5|5737|5731|5737|5731|5736.5|5730.5|1
1640671150000|2021-12-28 05:59:10|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640671160000|2021-12-28 05:59:20|5737|5731|5737|5731|5737|5731|5736.5|5730.5|0
1640671170000|2021-12-28 05:59:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1640671180000|2021-12-28 05:59:40|||||||||8
1640671190000|2021-12-28 05:59:50|||||||||2
1640671200000|2021-12-28 06:00:00|5736|5730|5736|5730|5736.5|5730.5|5736|5730|5
1640671210000|2021-12-28 06:00:10|||||||||1
1640671260000|2021-12-28 06:01:00|5737|5731|5737|5731|5737|5731|5737|5731|2
1640671270000|2021-12-28 06:01:10|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640671280000|2021-12-28 06:01:20|5737|5731|5737|5731|5737|5731|5737|5731|0
1640671290000|2021-12-28 06:01:30|||||||||1
1640671300000|2021-12-28 06:01:40|5737.5|5731.5|5736|5730|5737.5|5731.5|5736|5730|2
1640671310000|2021-12-28 06:01:50|5737|5731|5737|5731|5737|5731|5737|5731|0
1640671380000|2021-12-28 06:03:00|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|1
1640671390000|2021-12-28 06:03:10|5739|5733|5739|5733|5739|5733|5739|5733|12
1640671400000|2021-12-28 06:03:20|5739.5|5733.5|5740.5|5734.5|5742|5736|5739.5|5733.5|31
1640671410000|2021-12-28 06:03:30|5740|5734|5740.5|5734.5|5741|5735|5740|5734|1
1640671420000|2021-12-28 06:03:40|5740|5734|5740|5734|5740|5734|5740|5734|0
1640671430000|2021-12-28 06:03:50|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1640671450000|2021-12-28 06:04:10|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|0
1640671460000|2021-12-28 06:04:20|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|1
1640671490000|2021-12-28 06:04:50|5740.5|5734.5|5739.5|5733.5|5740.5|5734.5|5739.5|5733.5|1
1640671520000|2021-12-28 06:05:20|5739|5733|5738.5|5732.5|5739.5|5733.5|5738.5|5732.5|2
1640671530000|2021-12-28 06:05:30|5739|5733|5739|5733|5739|5733|5739|5733|0
1640671540000|2021-12-28 06:05:40|5738.5|5732.5|5737|5731|5738.5|5732.5|5736.5|5730.5|1
1640671560000|2021-12-28 06:06:00|5736.5|5730.5|5735.5|5729.5|5737|5731|5735.5|5729.5|0
1640671570000|2021-12-28 06:06:10|5733.5|5727.5|5735|5729|5735|5729|5733.5|5727.5|9
1640671600000|2021-12-28 06:06:40|5734.5|5728.5|5735|5729|5735|5729|5734.5|5728.5|0
1640671610000|2021-12-28 06:06:50|5734.5|5728.5|5734|5728|5734.5|5728.5|5734|5728|2
1640671620000|2021-12-28 06:07:00|5734.5|5728.5|5733.5|5727.5|5734.5|5728.5|5733.5|5727.5|0
1640671630000|2021-12-28 06:07:10|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|1
1640671650000|2021-12-28 06:07:30|5735|5729|5735|5729|5735.5|5729.5|5735|5729|0
1640671700000|2021-12-28 06:08:20|5737|5731|5737|5731|5737|5731|5737|5731|12
1640671720000|2021-12-28 06:08:40|5738|5732|5738|5732|5738|5732|5738|5732|2
1640671730000|2021-12-28 06:08:50|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|1
1640671800000|2021-12-28 06:10:00|5736.5|5730.5|5735|5729|5736.5|5730.5|5734|5728|19
1640671810000|2021-12-28 06:10:10|5734.5|5728.5|5733|5727|5734.5|5728.5|5733|5727|1
1640671820000|2021-12-28 06:10:20|5732.5|5726.5|5731|5725|5732.5|5726.5|5731|5725|1
1640671830000|2021-12-28 06:10:30|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|0
1640671840000|2021-12-28 06:10:40|5731.5|5725.5|5733|5727|5733|5727|5731.5|5725.5|2
1640671850000|2021-12-28 06:10:50|5732.5|5726.5|5733|5727|5733|5727|5732.5|5726.5|0
1640671880000|2021-12-28 06:11:20|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640671890000|2021-12-28 06:11:30|5733.5|5727.5|5732|5726|5733.5|5727.5|5732|5726|0
1640671910000|2021-12-28 06:11:50|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|2
1640671920000|2021-12-28 06:12:00|5731.5|5725.5|5730|5724|5731.5|5725.5|5730|5724|2
1640671930000|2021-12-28 06:12:10|5729.5|5723.5|5728|5722|5729.5|5723.5|5728|5722|0
1640671940000|2021-12-28 06:12:20|5728.5|5722.5|5727|5721|5728.5|5722.5|5727|5721|3
1640671970000|2021-12-28 06:12:50|5725.5|5719.5|5726.5|5720.5|5726.5|5720.5|5725|5719|11
1640671980000|2021-12-28 06:13:00|5727|5721|5727|5721|5727|5721|5727|5721|0
1640671990000|2021-12-28 06:13:10|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|0
1640672000000|2021-12-28 06:13:20|5727|5721|5727|5721|5727|5721|5727|5721|2
1640672020000|2021-12-28 06:13:40|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1640672050000|2021-12-28 06:14:10|5727|5721|5727|5721|5727|5721|5726.5|5720.5|0
1640672070000|2021-12-28 06:14:30|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1640672090000|2021-12-28 06:14:50|5726|5720|5726|5720|5726|5720|5726|5720|1
1640672100000|2021-12-28 06:15:00|5725.5|5719.5|5724.5|5718.5|5725.5|5719.5|5724.5|5718.5|2
1640672110000|2021-12-28 06:15:10|5725.5|5719.5|5726|5720|5726|5720|5725|5719|0
1640672150000|2021-12-28 06:15:50|5724.5|5718.5|5724|5718|5724.5|5718.5|5724|5718|3
1640672200000|2021-12-28 06:16:40|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|7
1640672210000|2021-12-28 06:16:50|5725|5719|5724.5|5718.5|5725|5719|5724.5|5718.5|2
1640672220000|2021-12-28 06:17:00|5724|5718|5724|5718|5724|5718|5724|5718|0
1640672250000|2021-12-28 06:17:30|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|1
1640672260000|2021-12-28 06:17:40|5723.5|5717.5|5724.5|5718.5|5724.5|5718.5|5723.5|5717.5|1
1640672270000|2021-12-28 06:17:50|5725|5719|5725|5719|5725|5719|5725|5719|0
1640672280000|2021-12-28 06:18:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|0
1640672310000|2021-12-28 06:18:30|||||||||1
1640672320000|2021-12-28 06:18:40|5724|5718|5724|5718|5724|5718|5724|5718|0
1640672360000|2021-12-28 06:19:20|||||||||1
1640672370000|2021-12-28 06:19:30|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|0
1640672390000|2021-12-28 06:19:50|5724.5|5718.5|5724|5718|5725|5719|5724|5718|1
1640672470000|2021-12-28 06:21:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1640672480000|2021-12-28 06:21:20|5724|5718|5724|5718|5724|5718|5724|5718|3
1640672500000|2021-12-28 06:21:40|5723.5|5717.5|5724|5718|5724|5718|5723.5|5717.5|0
1640672520000|2021-12-28 06:22:00|5727|5721|5726.5|5720.5|5727|5721|5726.5|5720.5|2
1640672530000|2021-12-28 06:22:10|5726|5720|5726|5720|5726|5720|5726|5720|0
1640672540000|2021-12-28 06:22:20|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1640672550000|2021-12-28 06:22:30|5726|5720|5726|5720|5726|5720|5726|5720|0
1640672560000|2021-12-28 06:22:40|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|5725.5|5719.5|0
1640672570000|2021-12-28 06:22:50|5726|5720|5725.5|5719.5|5726|5720|5725.5|5719.5|0
1640672690000|2021-12-28 06:24:50|5726|5720|5726|5720|5726|5720|5726|5720|0
1640672710000|2021-12-28 06:25:10|5726.5|5720.5|5725.5|5719.5|5726.5|5720.5|5725.5|5719.5|2
1640672800000|2021-12-28 06:26:40|5726|5720|5726|5720|5726|5720|5726|5720|1
1640672820000|2021-12-28 06:27:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|9
1640672830000|2021-12-28 06:27:10|5729.5|5723.5|5729.5|5723.5|5730|5724|5729.5|5723.5|2
1640672840000|2021-12-28 06:27:20|||||||||1
1640672860000|2021-12-28 06:27:40|5730|5724|5731.5|5725.5|5731.5|5725.5|5730|5724|0
1640672870000|2021-12-28 06:27:50|5732|5726|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|0
1640672890000|2021-12-28 06:28:10|5732|5726|5732|5726|5732|5726|5732|5726|0
1640672900000|2021-12-28 06:28:20|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|0
1640672910000|2021-12-28 06:28:30|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|0
1640672940000|2021-12-28 06:29:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640672960000|2021-12-28 06:29:20|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733|5727|1
1640672980000|2021-12-28 06:29:40|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|0
1640672990000|2021-12-28 06:29:50|5733|5727|5733|5727|5733.5|5727.5|5733|5727|0
1640673000000|2021-12-28 06:30:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733|5727|1
1640673010000|2021-12-28 06:30:10|5734|5728|5734|5728|5734.5|5728.5|5734|5728|1
1640673030000|2021-12-28 06:30:30|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|3
1640673040000|2021-12-28 06:30:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640673060000|2021-12-28 06:31:00|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|0
1640673070000|2021-12-28 06:31:10|5731|5725|5731|5725|5731|5725|5731|5725|5
1640673080000|2021-12-28 06:31:20|5729.5|5723.5|5728.5|5722.5|5729.5|5723.5|5728.5|5722.5|3
1640673100000|2021-12-28 06:31:40|5729|5723|5729|5723|5729|5723|5729|5723|0
1640673110000|2021-12-28 06:31:50|5728|5722|5728|5722|5728|5722|5728|5722|6
1640673120000|2021-12-28 06:32:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|1
1640673170000|2021-12-28 06:32:50|5729|5723|5729|5723|5729|5723|5729|5723|3
1640673190000|2021-12-28 06:33:10|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|6
1640673200000|2021-12-28 06:33:20|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731|5725|7
1640673210000|2021-12-28 06:33:30|5732|5726|5732.5|5726.5|5732.5|5726.5|5732|5726|0
1640673230000|2021-12-28 06:33:50|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|1
1640673240000|2021-12-28 06:34:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640673250000|2021-12-28 06:34:10|5733|5727|5733|5727|5733|5727|5733|5727|1
1640673290000|2021-12-28 06:34:50|5731|5725|5731|5725|5731|5725|5731|5725|5
1640673300000|2021-12-28 06:35:00|5730|5724|5732|5726|5732|5726|5730|5724|4
1640673310000|2021-12-28 06:35:10|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|3
1640673330000|2021-12-28 06:35:30|5729|5723|5729|5723|5729|5723|5729|5723|0
1640673360000|2021-12-28 06:36:00|5730|5724|5730|5724|5730|5724|5730|5724|1
1640673370000|2021-12-28 06:36:10|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|2
1640673380000|2021-12-28 06:36:20|5732|5726|5732|5726|5732|5726|5732|5726|0
1640673400000|2021-12-28 06:36:40|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|0
1640673410000|2021-12-28 06:36:50|5731.5|5725.5|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|4
1640673420000|2021-12-28 06:37:00|5732|5726|5731.5|5725.5|5732.5|5726.5|5731|5725|2
1640673430000|2021-12-28 06:37:10|5731|5725|5732|5726|5732.5|5726.5|5731|5725|0
1640673440000|2021-12-28 06:37:20|5732.5|5726.5|5732.5|5726.5|5733|5727|5732|5726|0
1640673460000|2021-12-28 06:37:40|5732|5726|5732|5726|5732|5726|5732|5726|0
1640673470000|2021-12-28 06:37:50|5732.5|5726.5|5733|5727|5733|5727|5732.5|5726.5|1
1640673480000|2021-12-28 06:38:00|5733.5|5727.5|5734|5728|5734|5728|5733.5|5727.5|2
1640673500000|2021-12-28 06:38:20|5733.5|5727.5|5732.5|5726.5|5734|5728|5732|5726|1
1640673510000|2021-12-28 06:38:30|5732|5726|5731.5|5725.5|5732|5726|5731.5|5725.5|0
1640673530000|2021-12-28 06:38:50|5731|5725|5731|5725|5731|5725|5731|5725|0
1640673540000|2021-12-28 06:39:00|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731|5725|0
1640673550000|2021-12-28 06:39:10|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|1
1640673570000|2021-12-28 06:39:30|5731|5725|5729|5723|5731|5725|5729|5723|1
1640673590000|2021-12-28 06:39:50|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|1
1640673600000|2021-12-28 06:40:00|5729.5|5723.5|5731|5725|5731|5725|5729.5|5723.5|1
1640673610000|2021-12-28 06:40:10|5729|5723|5729|5723|5729|5723|5729|5723|6
1640673630000|2021-12-28 06:40:30|||||||||2
1640673660000|2021-12-28 06:41:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|4
1640673680000|2021-12-28 06:41:20|5729|5723|5729|5723|5729|5723|5729|5723|0
1640673700000|2021-12-28 06:41:40|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1640673710000|2021-12-28 06:41:50|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5
1640673720000|2021-12-28 06:42:00|5730|5724|5730.5|5724.5|5730.5|5724.5|5729.5|5723.5|1
1640673750000|2021-12-28 06:42:30|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|2
1640673770000|2021-12-28 06:42:50|||||||||1
1640673780000|2021-12-28 06:43:00|5731.5|5725.5|5732|5726|5732|5726|5731.5|5725.5|0
1640673790000|2021-12-28 06:43:10|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640673810000|2021-12-28 06:43:30|5732|5726|5732|5726|5732|5726|5732|5726|0
1640673830000|2021-12-28 06:43:50|5732.5|5726.5|5733|5727|5733.5|5727.5|5732.5|5726.5|3
1640673840000|2021-12-28 06:44:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640673880000|2021-12-28 06:44:40|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|0
1640673890000|2021-12-28 06:44:50|||||||||2
1640673950000|2021-12-28 06:45:50|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|1
1640673960000|2021-12-28 06:46:00|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|0
1640673980000|2021-12-28 06:46:20|5734|5728|5734|5728|5734|5728|5734|5728|0
1640673990000|2021-12-28 06:46:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732|5726|2
1640674010000|2021-12-28 06:46:50|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|2
1640674020000|2021-12-28 06:47:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732|5726|1
1640674060000|2021-12-28 06:47:40|5732|5726|5732|5726|5732|5726|5732|5726|0
1640674070000|2021-12-28 06:47:50|5731|5725|5731.5|5725.5|5731.5|5725.5|5731|5725|2
1640674080000|2021-12-28 06:48:00|5731|5725|5731|5725|5731|5725|5731|5725|0
1640674090000|2021-12-28 06:48:10|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|0
1640674120000|2021-12-28 06:48:40|||||||||1
1640674130000|2021-12-28 06:48:50|5730.5|5724.5|5732|5726|5732|5726|5730.5|5724.5|1
1640674140000|2021-12-28 06:49:00|5731|5725|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|0
1640674190000|2021-12-28 06:49:50|5731|5725|5732|5726|5732|5726|5731|5725|1
1640674200000|2021-12-28 06:50:00|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1640674210000|2021-12-28 06:50:10|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1640674230000|2021-12-28 06:50:30|||||||||1
1640674250000|2021-12-28 06:50:50|||||||||10
1640674260000|2021-12-28 06:51:00|5732|5726|5732|5726|5732.5|5726.5|5732|5726|0
1640674310000|2021-12-28 06:51:50|||||||||1
1640674360000|2021-12-28 06:52:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|9
1640674370000|2021-12-28 06:52:50|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|2
1640674380000|2021-12-28 06:53:00|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|0
1640674440000|2021-12-28 06:54:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1640674460000|2021-12-28 06:54:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1640674470000|2021-12-28 06:54:30|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1640674480000|2021-12-28 06:54:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|3
1640674490000|2021-12-28 06:54:50|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|4
1640674540000|2021-12-28 06:55:40|5730|5724|5730|5724|5730|5724|5730|5724|2
1640674550000|2021-12-28 06:55:50|5729.5|5723.5|5728.5|5722.5|5729.5|5723.5|5728.5|5722.5|1
1640674560000|2021-12-28 06:56:00|5729|5723|5729.5|5723.5|5729.5|5723.5|5729|5723|0
1640674600000|2021-12-28 06:56:40|5730|5724|5730|5724|5730|5724|5730|5724|0
1640674610000|2021-12-28 06:56:50|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|6
1640674620000|2021-12-28 06:57:00|||||||||2
1640674660000|2021-12-28 06:57:40|5731|5725|5731|5725|5731|5725|5731|5725|0
1640674670000|2021-12-28 06:57:50|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1640674680000|2021-12-28 06:58:00|5730|5724|5730.5|5724.5|5730.5|5724.5|5730|5724|1
1640674690000|2021-12-28 06:58:10|5730|5724|5730|5724|5730|5724|5730|5724|0
1640674700000|2021-12-28 06:58:20|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|0
1640674720000|2021-12-28 06:58:40|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|1
1640674730000|2021-12-28 06:58:50|5732|5726|5732.5|5726.5|5732.5|5726.5|5732|5726|0
1640674740000|2021-12-28 06:59:00|5733|5727|5734.5|5728.5|5734.5|5728.5|5733|5727|6
1640674750000|2021-12-28 06:59:10|5734|5728|5734.5|5728.5|5735|5729|5734|5728|2
1640674760000|2021-12-28 06:59:20|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1640674780000|2021-12-28 06:59:40|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1640674790000|2021-12-28 06:59:50|5734|5728|5734|5728|5734|5728|5734|5728|0
1640674800000|2021-12-28 07:00:00|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1640674810000|2021-12-28 07:00:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735|5729|1
1640674820000|2021-12-28 07:00:20|5735|5729|5734|5728|5735|5729|5734|5728|4
1640674840000|2021-12-28 07:00:40|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|2
1640674850000|2021-12-28 07:00:50|||||||||4
1640674870000|2021-12-28 07:01:10|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|4
1640674880000|2021-12-28 07:01:20|5737|5731|5736.5|5730.5|5737|5731|5736.5|5730.5|0
1640674900000|2021-12-28 07:01:40|5736|5730|5736|5730|5736|5730|5736|5730|0
1640674950000|2021-12-28 07:02:30|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|2
1640674960000|2021-12-28 07:02:40|5735|5729|5735|5729|5735|5729|5735|5729|4
1640674990000|2021-12-28 07:03:10|5734.5|5728.5|5733|5727|5734.5|5728.5|5733|5727|5
1640675010000|2021-12-28 07:03:30|5734|5728|5733.5|5727.5|5734|5728|5733.5|5727.5|0
1640675020000|2021-12-28 07:03:40|5733|5727|5733|5727|5733|5727|5732.5|5726.5|0
1640675030000|2021-12-28 07:03:50|5732.5|5726.5|5733|5727|5733|5727|5732.5|5726.5|0
1640675050000|2021-12-28 07:04:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640675070000|2021-12-28 07:04:30|5733|5727|5733|5727|5733|5727|5733|5727|0
1640675090000|2021-12-28 07:04:50|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|9
1640675120000|2021-12-28 07:05:20|5733|5727|5733|5727|5733|5727|5733|5727|0
1640675150000|2021-12-28 07:05:50|5735|5729|5735|5729|5735|5729|5735|5729|3
1640675160000|2021-12-28 07:06:00|||||||||1
1640675190000|2021-12-28 07:06:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|31
1640675240000|2021-12-28 07:07:20|5733|5727|5734|5728|5734|5728|5733|5727|0
1640675250000|2021-12-28 07:07:30|5733.5|5727.5|5732.5|5726.5|5733.5|5727.5|5732.5|5726.5|1
1640675260000|2021-12-28 07:07:40|5733|5727|5732.5|5726.5|5733|5727|5732.5|5726.5|0
1640675280000|2021-12-28 07:08:00|5733|5727|5733|5727|5733|5727|5733|5727|0
1640675290000|2021-12-28 07:08:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640675300000|2021-12-28 07:08:20|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|4
1640675400000|2021-12-28 07:10:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1640675410000|2021-12-28 07:10:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640675420000|2021-12-28 07:10:20|5734|5728|5734|5728|5734|5728|5734|5728|0
1640675440000|2021-12-28 07:10:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640675470000|2021-12-28 07:11:10|5734|5728|5735|5729|5735|5729|5734|5728|0
1640675480000|2021-12-28 07:11:20|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|1
1640675500000|2021-12-28 07:11:40|5735|5729|5735|5729|5735|5729|5735|5729|0
1640675530000|2021-12-28 07:12:10|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|0
1640675560000|2021-12-28 07:12:40|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1640675570000|2021-12-28 07:12:50|5736|5730|5736|5730|5736|5730|5736|5730|0
1640675580000|2021-12-28 07:13:00|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|0
1640675590000|2021-12-28 07:13:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1640675620000|2021-12-28 07:13:40|5736|5730|5736|5730|5736|5730|5736|5730|1
1640675640000|2021-12-28 07:14:00|5735.5|5729.5|5736.5|5730.5|5736.5|5730.5|5735.5|5729.5|3
1640675690000|2021-12-28 07:14:50|5737|5731|5737|5731|5737|5731|5737|5731|1
1640675710000|2021-12-28 07:15:10|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640675720000|2021-12-28 07:15:20|5737|5731|5737|5731|5737|5731|5737|5731|0
1640675760000|2021-12-28 07:16:00|5738|5732|5737|5731|5738|5732|5737|5731|9
1640675770000|2021-12-28 07:16:10|5736.5|5730.5|5737|5731|5737|5731|5736.5|5730.5|0
1640675800000|2021-12-28 07:16:40|5736.5|5730.5|5737|5731|5737|5731|5736.5|5730.5|0
1640675810000|2021-12-28 07:16:50|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|0
1640675820000|2021-12-28 07:17:00|5737.5|5731.5|5737.5|5731.5|5738|5732|5737.5|5731.5|0
1640675850000|2021-12-28 07:17:30|5738|5732|5738|5732|5738|5732|5738|5732|0
1640675910000|2021-12-28 07:18:30|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|1
1640675920000|2021-12-28 07:18:40|5738.5|5732.5|5738.5|5732.5|5739|5733|5738|5732|2
1640675930000|2021-12-28 07:18:50|5737.5|5731.5|5738.5|5732.5|5739|5733|5737.5|5731.5|1
1640675940000|2021-12-28 07:19:00|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|1
1640675990000|2021-12-28 07:19:50|5738|5732|5738.5|5732.5|5738.5|5732.5|5738|5732|0
1640676000000|2021-12-28 07:20:00|5740|5734|5740|5734|5740.5|5734.5|5740|5734|1
1640676010000|2021-12-28 07:20:10|5740.5|5734.5|5741|5735|5741|5735|5740.5|5734.5|0
1640676020000|2021-12-28 07:20:20|||||||||1
1640676030000|2021-12-28 07:20:30|5740.5|5734.5|5741|5735|5741|5735|5739.5|5733.5|5
1640676040000|2021-12-28 07:20:40|5740.5|5734.5|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1640676050000|2021-12-28 07:20:50|5740|5734|5740|5734|5740|5734|5740|5734|0
1640676060000|2021-12-28 07:21:00|5739.5|5733.5|5739|5733|5739.5|5733.5|5739|5733|0
1640676070000|2021-12-28 07:21:10|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1640676080000|2021-12-28 07:21:20|5739|5733|5740.5|5734.5|5740.5|5734.5|5739|5733|2
1640676090000|2021-12-28 07:21:30|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|0
1640676100000|2021-12-28 07:21:40|5740|5734|5740|5734|5740|5734|5740|5734|0
1640676110000|2021-12-28 07:21:50|5740.5|5734.5|5741|5735|5741|5735|5740.5|5734.5|0
1640676170000|2021-12-28 07:22:50|||||||||1
1640676210000|2021-12-28 07:23:30|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|0
1640676230000|2021-12-28 07:23:50|5741|5735|5741|5735|5741|5735|5741|5735|1
1640676240000|2021-12-28 07:24:00|5742|5736|5742|5736|5742|5736|5742|5736|5
1640676290000|2021-12-28 07:24:50|5741.5|5735.5|5742|5736|5742|5736|5741.5|5735.5|0
1640676300000|2021-12-28 07:25:00|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|0
1640676320000|2021-12-28 07:25:20|5742|5736|5742|5736|5742|5736|5742|5736|1
1640676340000|2021-12-28 07:25:40|||||||||2
1640676360000|2021-12-28 07:26:00|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|0
1640676380000|2021-12-28 07:26:20|5741|5735|5740|5734|5741|5735|5740|5734|2
1640676410000|2021-12-28 07:26:50|5738|5732|5738|5732|5738|5732|5738|5732|2
1640676420000|2021-12-28 07:27:00|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|1
1640676430000|2021-12-28 07:27:10|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640676440000|2021-12-28 07:27:20|5739.5|5733.5|5739|5733|5739.5|5733.5|5739|5733|3
1640676450000|2021-12-28 07:27:30|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1640676460000|2021-12-28 07:27:40|5739|5733|5739|5733|5739|5733|5739|5733|0
1640676470000|2021-12-28 07:27:50|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|1
1640676480000|2021-12-28 07:28:00|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|3
1640676510000|2021-12-28 07:28:30|5740|5734|5740|5734|5740|5734|5739.5|5733.5|0
1640676520000|2021-12-28 07:28:40|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1640676540000|2021-12-28 07:29:00|||||||||1
1640676560000|2021-12-28 07:29:20|5740|5734|5740|5734|5740|5734|5739.5|5733.5|0
1640676580000|2021-12-28 07:29:40|5740.5|5734.5|5740|5734|5740.5|5734.5|5740|5734|1
1640676600000|2021-12-28 07:30:00|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|0
1640676630000|2021-12-28 07:30:30|5741|5735|5741|5735|5741|5735|5741|5735|0
1640676660000|2021-12-28 07:31:00|5740.5|5734.5|5740|5734|5740.5|5734.5|5740|5734|3
1640676670000|2021-12-28 07:31:10|5739.5|5733.5|5740.5|5734.5|5740.5|5734.5|5739.5|5733.5|1
1640676680000|2021-12-28 07:31:20|5740|5734|5739|5733|5740|5734|5739|5733|0
1640676690000|2021-12-28 07:31:30|5738.5|5732.5|5739|5733|5739|5733|5737.5|5731.5|3
1640676700000|2021-12-28 07:31:40|5738.5|5732.5|5739.5|5733.5|5740|5734|5738.5|5732.5|1
1640676710000|2021-12-28 07:31:50|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|0
1640676720000|2021-12-28 07:32:00|5740|5734|5740|5734|5740|5734|5739.5|5733.5|0
1640676740000|2021-12-28 07:32:20|5741|5735|5740.5|5734.5|5741.5|5735.5|5740.5|5734.5|0
1640676760000|2021-12-28 07:32:40|5741.5|5735.5|5740.5|5734.5|5741.5|5735.5|5740.5|5734.5|0
1640676800000|2021-12-28 07:33:20|5740|5734|5740|5734|5740|5734|5740|5734|0
1640676830000|2021-12-28 07:33:50|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5738.5|5732.5|1
1640676840000|2021-12-28 07:34:00|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|2
1640676860000|2021-12-28 07:34:20|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|0
1640676870000|2021-12-28 07:34:30|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|0
1640676910000|2021-12-28 07:35:10|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|0
1640676920000|2021-12-28 07:35:20|5740|5734|5740|5734|5740|5734|5740|5734|0
1640677000000|2021-12-28 07:36:40|5740.5|5734.5|5741.5|5735.5|5741.5|5735.5|5740.5|5734.5|1
1640677010000|2021-12-28 07:36:50|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1640677040000|2021-12-28 07:37:20|5740|5734|5740|5734|5740|5734|5740|5734|0
1640677050000|2021-12-28 07:37:30|5739.5|5733.5|5739|5733|5739.5|5733.5|5739|5733|0
1640677060000|2021-12-28 07:37:40|5738.5|5732.5|5739|5733|5739|5733|5738.5|5732.5|1
1640677070000|2021-12-28 07:37:50|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640677080000|2021-12-28 07:38:00|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|1
1640677090000|2021-12-28 07:38:10|5739|5733|5739|5733|5739|5733|5739|5733|0
1640677100000|2021-12-28 07:38:20|5738.5|5732.5|5738|5732|5738.5|5732.5|5738|5732|0
1640677110000|2021-12-28 07:38:30|5739|5733|5739|5733|5739|5733|5739|5733|0
1640677120000|2021-12-28 07:38:40|5738.5|5732.5|5739|5733|5739|5733|5738.5|5732.5|0
1640677130000|2021-12-28 07:38:50|5738.5|5732.5|5737.5|5731.5|5738.5|5732.5|5737.5|5731.5|0
1640677140000|2021-12-28 07:39:00|5738.5|5732.5|5739.5|5733.5|5739.5|5733.5|5738.5|5732.5|5
1640677200000|2021-12-28 07:40:00|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|0
1640677210000|2021-12-28 07:40:10|5738|5732|5736|5730|5738|5732|5735.5|5729.5|2
1640677220000|2021-12-28 07:40:20|5735.5|5729.5|5736|5730|5736|5730|5735|5729|1
1640677230000|2021-12-28 07:40:30|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|0
1640677260000|2021-12-28 07:41:00|5735.5|5729.5|5736.5|5730.5|5736.5|5730.5|5735.5|5729.5|0
1640677280000|2021-12-28 07:41:20|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1640677290000|2021-12-28 07:41:30|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|1
1640677310000|2021-12-28 07:41:50|5736|5730|5735.5|5729.5|5736|5730|5735.5|5729.5|1
1640677320000|2021-12-28 07:42:00|5736|5730|5736.5|5730.5|5736.5|5730.5|5735.5|5729.5|0
1640677350000|2021-12-28 07:42:30|5736|5730|5735.5|5729.5|5736|5730|5735.5|5729.5|0
1640677360000|2021-12-28 07:42:40|5734.5|5728.5|5734|5728|5734.5|5728.5|5734|5728|0
1640677370000|2021-12-28 07:42:50|||||||||1
1640677380000|2021-12-28 07:43:00|||||||||1
1640677420000|2021-12-28 07:43:40|||||||||1
1640677430000|2021-12-28 07:43:50|5733.5|5727.5|5734.5|5728.5|5734.5|5728.5|5733.5|5727.5|1
1640677440000|2021-12-28 07:44:00|5735.5|5729.5|5735|5729|5736.5|5730.5|5735|5729|7
1640677460000|2021-12-28 07:44:20|5735.5|5729.5|5735.5|5729.5|5736.5|5730.5|5735.5|5729.5|1
1640677490000|2021-12-28 07:44:50|5736.5|5730.5|5734.5|5728.5|5736.5|5730.5|5734.5|5728.5|1
1640677500000|2021-12-28 07:45:00|5734|5728|5733.5|5727.5|5734|5728|5733.5|5727.5|0
1640677510000|2021-12-28 07:45:10|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|2
1640677540000|2021-12-28 07:45:40|5734|5728|5734|5728|5734|5728|5734|5728|0
1640677580000|2021-12-28 07:46:20|||||||||1
1640677610000|2021-12-28 07:46:50|||||||||1
1640677620000|2021-12-28 07:47:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640677630000|2021-12-28 07:47:10|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|2
1640677640000|2021-12-28 07:47:20|5735|5729|5735|5729|5735|5729|5735|5729|0
1640677650000|2021-12-28 07:47:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1640677660000|2021-12-28 07:47:40|5734|5728|5734|5728|5734|5728|5734|5728|4
1640677670000|2021-12-28 07:47:50|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|4
1640677680000|2021-12-28 07:48:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1640677730000|2021-12-28 07:48:50|5733.5|5727.5|5734|5728|5734.5|5728.5|5733.5|5727.5|12
1640677740000|2021-12-28 07:49:00|5734.5|5728.5|5735.5|5729.5|5735.5|5729.5|5734.5|5728.5|5
1640677750000|2021-12-28 07:49:10|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1640677760000|2021-12-28 07:49:20|5735|5729|5735.5|5729.5|5735.5|5729.5|5735|5729|0
1640677770000|2021-12-28 07:49:30|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|0
1640677780000|2021-12-28 07:49:40|5734|5728|5734|5728|5734|5728|5734|5728|0
1640677830000|2021-12-28 07:50:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734|5728|11
1640677840000|2021-12-28 07:50:40|5734|5728|5734|5728|5734|5728|5734|5728|0
1640677860000|2021-12-28 07:51:00|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|10
1640677870000|2021-12-28 07:51:10|5730.5|5724.5|5731|5725|5731|5725|5730.5|5724.5|0
1640677880000|2021-12-28 07:51:20|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1640677910000|2021-12-28 07:51:50|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|4
1640677920000|2021-12-28 07:52:00|||||||||2
1640677930000|2021-12-28 07:52:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|3
1640677940000|2021-12-28 07:52:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1640677950000|2021-12-28 07:52:30|5733.5|5727.5|5734.5|5728.5|5734.5|5728.5|5733.5|5727.5|1
1640677960000|2021-12-28 07:52:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640678030000|2021-12-28 07:53:50|||||||||1
1640678040000|2021-12-28 07:54:00|5734|5728|5734|5728|5734|5728|5734|5728|2
1640678050000|2021-12-28 07:54:10|||||||||3
1640678060000|2021-12-28 07:54:20|||||||||3
1640678090000|2021-12-28 07:54:50|5734.5|5728.5|5733.5|5727.5|5734.5|5728.5|5733.5|5727.5|1
1640678100000|2021-12-28 07:55:00|5732.5|5726.5|5733|5727|5734.5|5728.5|5732.5|5726.5|1
1640678120000|2021-12-28 07:55:20|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1640678130000|2021-12-28 07:55:30|5733|5727|5732.5|5726.5|5733|5727|5732.5|5726.5|2
1640678150000|2021-12-28 07:55:50|||||||||9
1640678160000|2021-12-28 07:56:00|5732|5726|5732.5|5726.5|5732.5|5726.5|5732|5726|1
1640678170000|2021-12-28 07:56:10|5733.5|5727.5|5734|5728|5734|5728|5733.5|5727.5|1
1640678180000|2021-12-28 07:56:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1640678190000|2021-12-28 07:56:30|5734|5728|5734|5728|5734|5728|5734|5728|0
1640678200000|2021-12-28 07:56:40|5734.5|5728.5|5736|5730|5736|5730|5734.5|5728.5|0
1640678210000|2021-12-28 07:56:50|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|0
1640678220000|2021-12-28 07:57:00|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735|5729|1
1640678230000|2021-12-28 07:57:10|5735|5729|5735|5729|5735|5729|5735|5729|0
1640678250000|2021-12-28 07:57:30|5735.5|5729.5|5736|5730|5736|5730|5735.5|5729.5|1
1640678260000|2021-12-28 07:57:40|||||||||1
1640678310000|2021-12-28 07:58:30|||||||||1
1640678320000|2021-12-28 07:58:40|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|0
1640678340000|2021-12-28 07:59:00|5736|5730|5737|5731|5737|5731|5736|5730|7
1640678350000|2021-12-28 07:59:10|5736|5730|5736|5730|5736|5730|5736|5730|1
1640678360000|2021-12-28 07:59:20|5734.5|5728.5|5735.5|5729.5|5735.5|5729.5|5734.5|5728.5|1
1640678370000|2021-12-28 07:59:30|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1640678380000|2021-12-28 07:59:40|5737|5731|5737|5731|5737|5731|5737|5731|0
1640678390000|2021-12-28 07:59:50|5736.5|5730.5|5736|5730|5736.5|5730.5|5736|5730|0
1640678400000|2021-12-28 08:00:00|5737|5731|5737|5731|5737|5731|5736|5730|1
1640678410000|2021-12-28 08:00:10|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1640678460000|2021-12-28 08:01:00|||||||||1
1640678470000|2021-12-28 08:01:10|5738|5732|5738|5732|5738|5732|5738|5732|1
1640678480000|2021-12-28 08:01:20|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|1
1640678490000|2021-12-28 08:01:30|5738|5732|5738|5732|5738|5732|5738|5732|0
1640678500000|2021-12-28 08:01:40|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|3
1640678520000|2021-12-28 08:02:00|5738|5732|5740|5734|5740|5734|5738|5732|7
1640678550000|2021-12-28 08:02:30|5739.5|5733.5|5739|5733|5739.5|5733.5|5739|5733|1
1640678560000|2021-12-28 08:02:40|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1640678580000|2021-12-28 08:03:00|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|1
1640678600000|2021-12-28 08:03:20|5738|5732|5738|5732|5738|5732|5738|5732|3
1640678610000|2021-12-28 08:03:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|1
1640678620000|2021-12-28 08:03:40|5738|5732|5738|5732|5738|5732|5738|5732|0
1640678630000|2021-12-28 08:03:50|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1640678640000|2021-12-28 08:04:00|5737|5731|5736.5|5730.5|5737|5731|5736|5730|3
1640678650000|2021-12-28 08:04:10|5736|5730|5738|5732|5738|5732|5736|5730|1
1640678660000|2021-12-28 08:04:20|||||||||1
1640678670000|2021-12-28 08:04:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1640678680000|2021-12-28 08:04:40|5737|5731|5737.5|5731.5|5737.5|5731.5|5737|5731|0
1640678690000|2021-12-28 08:04:50|5738|5732|5736.5|5730.5|5738|5732|5736.5|5730.5|0
1640678700000|2021-12-28 08:05:00|5735.5|5729.5|5737|5731|5737|5731|5735.5|5729.5|1
1640678710000|2021-12-28 08:05:10|5737.5|5731.5|5736.5|5730.5|5737.5|5731.5|5736|5730|0
1640678720000|2021-12-28 08:05:20|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|3
1640678770000|2021-12-28 08:06:10|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640678780000|2021-12-28 08:06:20|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1640678790000|2021-12-28 08:06:30|5737|5731|5736.5|5730.5|5737|5731|5736.5|5730.5|0
1640678810000|2021-12-28 08:06:50|5737|5731|5736.5|5730.5|5737|5731|5736.5|5730.5|1
1640678820000|2021-12-28 08:07:00|5737|5731|5737|5731|5737|5731|5737|5731|0
1640678840000|2021-12-28 08:07:20|5737.5|5731.5|5739|5733|5739|5733|5737.5|5731.5|1
1640678850000|2021-12-28 08:07:30|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5737.5|5731.5|1
1640678870000|2021-12-28 08:07:50|5738|5732|5738|5732|5738.5|5732.5|5738|5732|0
1640678890000|2021-12-28 08:08:10|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640678940000|2021-12-28 08:09:00|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|1
1640678970000|2021-12-28 08:09:30|5738|5732|5737.5|5731.5|5738|5732|5737.5|5731.5|0
1640678980000|2021-12-28 08:09:40|5737|5731|5738|5732|5738.5|5732.5|5737|5731|1
1640678990000|2021-12-28 08:09:50|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1640679000000|2021-12-28 08:10:00|5738|5732|5737.5|5731.5|5738|5732|5737.5|5731.5|1
1640679020000|2021-12-28 08:10:20|5738|5732|5741.5|5735.5|5741.5|5735.5|5737|5731|4
1640679060000|2021-12-28 08:11:00|5741|5735|5741|5735|5741|5735|5741|5735|1
1640679140000|2021-12-28 08:12:20|||||||||1
1640679150000|2021-12-28 08:12:30|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|0
1640679160000|2021-12-28 08:12:40|5742|5736|5742|5736|5742|5736|5742|5736|1
1640679180000|2021-12-28 08:13:00|||||||||1
1640679200000|2021-12-28 08:13:20|||||||||1
1640679220000|2021-12-28 08:13:40|||||||||1
1640679240000|2021-12-28 08:14:00|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5
1640679250000|2021-12-28 08:14:10|5742|5736|5743|5737|5743|5737|5742|5736|2
1640679260000|2021-12-28 08:14:20|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|0
1640679320000|2021-12-28 08:15:20|5741.5|5735.5|5742.5|5736.5|5742.5|5736.5|5741.5|5735.5|2
1640679360000|2021-12-28 08:16:00|5743|5737|5742|5736|5743|5737|5742|5736|2
1640679370000|2021-12-28 08:16:10|5742.5|5736.5|5742|5736|5742.5|5736.5|5742|5736|2
1640679380000|2021-12-28 08:16:20|5745|5739|5744.5|5738.5|5745|5739|5744.5|5738.5|4
1640679390000|2021-12-28 08:16:30|5744|5738|5744|5738|5744|5738|5743.5|5737.5|1
1640679400000|2021-12-28 08:16:40|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1640679410000|2021-12-28 08:16:50|5743|5737|5743.5|5737.5|5743.5|5737.5|5743|5737|0
1640679420000|2021-12-28 08:17:00|5744|5738|5743|5737|5744|5738|5743|5737|0
1640679430000|2021-12-28 08:17:10|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|18
1640679440000|2021-12-28 08:17:20|5746|5740|5746|5740|5746|5740|5746|5740|0
1640679450000|2021-12-28 08:17:30|5748|5742|5748|5742|5748.5|5742.5|5748|5742|3
1640679460000|2021-12-28 08:17:40|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|3
1640679470000|2021-12-28 08:17:50|||||||||26
1640679480000|2021-12-28 08:18:00|||||||||1
1640679490000|2021-12-28 08:18:10|||||||||4
1640679500000|2021-12-28 08:18:20|||||||||1
1640679510000|2021-12-28 08:18:30|||||||||13
1640679520000|2021-12-28 08:18:40|||||||||6
1640679540000|2021-12-28 08:19:00|5750.5|5744.5|5751.5|5745.5|5752|5746|5750.5|5744.5|26
1640679560000|2021-12-28 08:19:20|5752|5746|5751|5745|5752|5746|5751|5745|2
1640679580000|2021-12-28 08:19:40|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|0
1640679590000|2021-12-28 08:19:50|5749.5|5743.5|5749.5|5743.5|5750|5744|5749.5|5743.5|5
1640679610000|2021-12-28 08:20:10|5747|5741|5746|5740|5747|5741|5746|5740|22
1640679620000|2021-12-28 08:20:20|5745.5|5739.5|5745.5|5739.5|5746|5740|5745.5|5739.5|1
1640679630000|2021-12-28 08:20:30|5746.5|5740.5|5747|5741|5747|5741|5746.5|5740.5|11
1640679640000|2021-12-28 08:20:40|5746.5|5740.5|5747.5|5741.5|5747.5|5741.5|5746.5|5740.5|1
1640679650000|2021-12-28 08:20:50|5748|5742|5750|5744|5750|5744|5748|5742|4
1640679670000|2021-12-28 08:21:10|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1640679680000|2021-12-28 08:21:20|5751.5|5745.5|5751|5745|5751.5|5745.5|5751|5745|1
1640679700000|2021-12-28 08:21:40|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640679720000|2021-12-28 08:22:00|5750|5744|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640679730000|2021-12-28 08:22:10|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|7
1640679760000|2021-12-28 08:22:40|5747|5741|5748|5742|5748|5742|5747|5741|0
1640679770000|2021-12-28 08:22:50|5747.5|5741.5|5750|5744|5750|5744|5747.5|5741.5|5
1640679780000|2021-12-28 08:23:00|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|1
1640679790000|2021-12-28 08:23:10|5749|5743|5748.5|5742.5|5749|5743|5748.5|5742.5|0
1640679800000|2021-12-28 08:23:20|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1640679820000|2021-12-28 08:23:40|||||||||1
1640679830000|2021-12-28 08:23:50|5749|5743|5749|5743|5749.5|5743.5|5749|5743|0
1640679840000|2021-12-28 08:24:00|5749.5|5743.5|5749.5|5743.5|5750|5744|5749|5743|2
1640679850000|2021-12-28 08:24:10|5749|5743|5749|5743|5749|5743|5749|5743|0
1640679860000|2021-12-28 08:24:20|5748.5|5742.5|5749|5743|5749|5743|5748.5|5742.5|1
1640679870000|2021-12-28 08:24:30|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|0
1640679880000|2021-12-28 08:24:40|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|0
1640679900000|2021-12-28 08:25:00|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|1
1640679910000|2021-12-28 08:25:10|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640679920000|2021-12-28 08:25:20|5751|5745|5751|5745|5751|5745|5751|5745|2
1640679940000|2021-12-28 08:25:40|5750|5744|5751|5745|5751|5745|5750|5744|5
1640679950000|2021-12-28 08:25:50|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|0
1640679960000|2021-12-28 08:26:00|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5
1640680010000|2021-12-28 08:26:50|5751|5745|5750.5|5744.5|5751|5745|5750.5|5744.5|0
1640680030000|2021-12-28 08:27:10|5750|5744|5750|5744|5750|5744|5750|5744|0
1640680040000|2021-12-28 08:27:20|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|16
1640680050000|2021-12-28 08:27:30|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|1
1640680060000|2021-12-28 08:27:40|5750|5744|5750|5744|5750.5|5744.5|5750|5744|0
1640680080000|2021-12-28 08:28:00|5751|5745|5750|5744|5751|5745|5750|5744|1
1640680140000|2021-12-28 08:29:00|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|2
1640680210000|2021-12-28 08:30:10|5749.5|5743.5|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1640680230000|2021-12-28 08:30:30|||||||||2
1640680240000|2021-12-28 08:30:40|||||||||5
1640680250000|2021-12-28 08:30:50|||||||||1
1640680260000|2021-12-28 08:31:00|5750|5744|5750|5744|5751|5745|5749.5|5743.5|2
1640680270000|2021-12-28 08:31:10|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1640680280000|2021-12-28 08:31:20|5750|5744|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640680290000|2021-12-28 08:31:30|5751|5745|5750.5|5744.5|5751|5745|5750.5|5744.5|0
1640680310000|2021-12-28 08:31:50|5751|5745|5750.5|5744.5|5751|5745|5750.5|5744.5|0
1640680320000|2021-12-28 08:32:00|5751|5745|5751|5745|5751|5745|5751|5745|0
1640680340000|2021-12-28 08:32:20|5750|5744|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640680350000|2021-12-28 08:32:30|5750|5744|5750|5744|5750|5744|5750|5744|0
1640680410000|2021-12-28 08:33:30|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1640680430000|2021-12-28 08:33:50|||||||||1
1640680440000|2021-12-28 08:34:00|5750|5744|5751|5745|5751|5745|5750|5744|5
1640680450000|2021-12-28 08:34:10|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750|5744|0
1640680470000|2021-12-28 08:34:30|5755|5749|5755|5749|5755|5749|5754|5748|14
1640680480000|2021-12-28 08:34:40|5756|5750|5756|5750|5756|5750|5756|5750|2
1640680490000|2021-12-28 08:34:50|5755.5|5749.5|5755|5749|5755.5|5749.5|5755|5749|0
1640680500000|2021-12-28 08:35:00|||||||||2
1640680510000|2021-12-28 08:35:10|5757|5751|5755|5749|5757|5751|5755|5749|11
1640680520000|2021-12-28 08:35:20|5756.5|5750.5|5756|5750|5756.5|5750.5|5755.5|5749.5|2
1640680540000|2021-12-28 08:35:40|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|0
1640680580000|2021-12-28 08:36:20|5755.5|5749.5|5755|5749|5755.5|5749.5|5755|5749|1
1640680590000|2021-12-28 08:36:30|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|0
1640680600000|2021-12-28 08:36:40|5754|5748|5754|5748|5754|5748|5754|5748|1
1640680610000|2021-12-28 08:36:50|5753.5|5747.5|5754.5|5748.5|5754.5|5748.5|5753.5|5747.5|2
1640680620000|2021-12-28 08:37:00|5754|5748|5750|5744|5754|5748|5750|5744|3
1640680660000|2021-12-28 08:37:40|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|1
1640680680000|2021-12-28 08:38:00|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|1
1640680700000|2021-12-28 08:38:20|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751|5745|1
1640680710000|2021-12-28 08:38:30|5751|5745|5750|5744|5751|5745|5750|5744|23
1640680720000|2021-12-28 08:38:40|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|10
1640680730000|2021-12-28 08:38:50|5748|5742|5748|5742|5748|5742|5748|5742|1
1640680740000|2021-12-28 08:39:00|5747.5|5741.5|5750.5|5744.5|5751.5|5745.5|5747.5|5741.5|7
1640680750000|2021-12-28 08:39:10|5750|5744|5748.5|5742.5|5750|5744|5748.5|5742.5|1
1640680770000|2021-12-28 08:39:30|5749|5743|5749|5743|5749|5743|5749|5743|0
1640680780000|2021-12-28 08:39:40|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1640680790000|2021-12-28 08:39:50|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|1
1640680800000|2021-12-28 08:40:00|5748|5742|5748|5742|5748|5742|5748|5742|2
1640680840000|2021-12-28 08:40:40|5747|5741|5748|5742|5748|5742|5746.5|5740.5|3
1640680860000|2021-12-28 08:41:00|5747.5|5741.5|5748.5|5742.5|5748.5|5742.5|5747.5|5741.5|1
1640680870000|2021-12-28 08:41:10|5749|5743|5749|5743|5749|5743|5749|5743|0
1640680900000|2021-12-28 08:41:40|||||||||3
1640680910000|2021-12-28 08:41:50|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|1
1640680920000|2021-12-28 08:42:00|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|1
1640680930000|2021-12-28 08:42:10|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|0
1640680980000|2021-12-28 08:43:00|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5748.5|5742.5|5
1640680990000|2021-12-28 08:43:10|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1640681000000|2021-12-28 08:43:20|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1640681010000|2021-12-28 08:43:30|5750|5744|5749.5|5743.5|5750|5744|5749|5743|0
1640681020000|2021-12-28 08:43:40|5749|5743|5748.5|5742.5|5749|5743|5748.5|5742.5|4
1640681030000|2021-12-28 08:43:50|5749|5743|5748.5|5742.5|5749|5743|5748.5|5742.5|0
1640681040000|2021-12-28 08:44:00|5749|5743|5749.5|5743.5|5751|5745|5749|5743|8
1640681080000|2021-12-28 08:44:40|5749|5743|5749.5|5743.5|5749.5|5743.5|5749|5743|2
1640681090000|2021-12-28 08:44:50|5749|5743|5749|5743|5749|5743|5748.5|5742.5|11
1640681100000|2021-12-28 08:45:00|||||||||10
1640681110000|2021-12-28 08:45:10|5746.5|5740.5|5747.5|5741.5|5747.5|5741.5|5746.5|5740.5|8
1640681120000|2021-12-28 08:45:20|5747|5741|5746|5740|5747|5741|5746|5740|2
1640681130000|2021-12-28 08:45:30|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745|5739|0
1640681140000|2021-12-28 08:45:40|5745|5739|5745|5739|5745|5739|5745|5739|0
1640681150000|2021-12-28 08:45:50|5744.5|5738.5|5744.5|5738.5|5745|5739|5744.5|5738.5|1
1640681160000|2021-12-28 08:46:00|5744|5738|5744|5738|5744|5738|5744|5738|0
1640681180000|2021-12-28 08:46:20|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|1
1640681190000|2021-12-28 08:46:30|5744|5738|5744|5738|5744|5738|5744|5738|2
1640681200000|2021-12-28 08:46:40|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1640681210000|2021-12-28 08:46:50|5744|5738|5744|5738|5744|5738|5744|5738|1
1640681240000|2021-12-28 08:47:20|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1640681270000|2021-12-28 08:47:50|||||||||1
1640681290000|2021-12-28 08:48:10|5744|5738|5744|5738|5744|5738|5744|5738|2
1640681310000|2021-12-28 08:48:30|5745.5|5739.5|5746|5740|5746.5|5740.5|5745|5739|2
1640681320000|2021-12-28 08:48:40|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746|5740|0
1640681330000|2021-12-28 08:48:50|5746|5740|5746|5740|5746|5740|5746|5740|0
1640681340000|2021-12-28 08:49:00|5746.5|5740.5|5749|5743|5750|5744|5746.5|5740.5|10
1640681360000|2021-12-28 08:49:20|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1640681380000|2021-12-28 08:49:40|||||||||1
1640681390000|2021-12-28 08:49:50|5749|5743|5747.5|5741.5|5749|5743|5747.5|5741.5|2
1640681410000|2021-12-28 08:50:10|5748|5742|5748|5742|5748|5742|5748|5742|0
1640681420000|2021-12-28 08:50:20|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1640681450000|2021-12-28 08:50:50|5749|5743|5748.5|5742.5|5749|5743|5748.5|5742.5|2
1640681460000|2021-12-28 08:51:00|5748|5742|5748|5742|5748|5742|5747.5|5741.5|1
1640681470000|2021-12-28 08:51:10|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1640681500000|2021-12-28 08:51:40|5748|5742|5748|5742|5748|5742|5748|5742|1
1640681520000|2021-12-28 08:52:00|5748.5|5742.5|5748|5742|5748.5|5742.5|5748|5742|0
1640681540000|2021-12-28 08:52:20|5747.5|5741.5|5748|5742|5748|5742|5747.5|5741.5|1
1640681580000|2021-12-28 08:53:00|5748.5|5742.5|5748|5742|5748.5|5742.5|5748|5742|0
1640681610000|2021-12-28 08:53:30|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1640681640000|2021-12-28 08:54:00|5747|5741|5747|5741|5747|5741|5746.5|5740.5|3
1640681750000|2021-12-28 08:55:50|5752|5746|5753.5|5747.5|5753.5|5747.5|5752|5746|5
1640681760000|2021-12-28 08:56:00|5754|5748|5755|5749|5755|5749|5754|5748|2
1640681770000|2021-12-28 08:56:10|5755.5|5749.5|5756|5750|5756.5|5750.5|5755.5|5749.5|8
1640681780000|2021-12-28 08:56:20|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|1
1640681790000|2021-12-28 08:56:30|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|0
1640681800000|2021-12-28 08:56:40|5757.5|5751.5|5758|5752|5758|5752|5757.5|5751.5|3
1640681810000|2021-12-28 08:56:50|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|1
1640681840000|2021-12-28 08:57:20|5757.5|5751.5|5758.5|5752.5|5759|5753|5757.5|5751.5|7
1640681860000|2021-12-28 08:57:40|5759|5753|5758.5|5752.5|5759|5753|5758.5|5752.5|0
1640681870000|2021-12-28 08:57:50|5759|5753|5759|5753|5759|5753|5759|5753|6
1640681880000|2021-12-28 08:58:00|5759.5|5753.5|5760|5754|5760.5|5754.5|5759.5|5753.5|2
1640681910000|2021-12-28 08:58:30|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|1
1640681920000|2021-12-28 08:58:40|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|0
1640681940000|2021-12-28 08:59:00|5759.5|5753.5|5759|5753|5759.5|5753.5|5757.5|5751.5|4
1640681960000|2021-12-28 08:59:20|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|0
1640681970000|2021-12-28 08:59:30|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|0
1640681980000|2021-12-28 08:59:40|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|0
1640681990000|2021-12-28 08:59:50|5757.5|5751.5|5759|5753|5759|5753|5757.5|5751.5|1
1640682000000|2021-12-28 09:00:00|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1640682030000|2021-12-28 09:00:30|5763.5|5757.5|5761|5755|5763.5|5757.5|5761|5755|28
1640682060000|2021-12-28 09:01:00|5760.5|5754.5|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|2
1640682070000|2021-12-28 09:01:10|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|4
1640682080000|2021-12-28 09:01:20|5761|5755|5761|5755|5761|5755|5761|5755|7
1640682090000|2021-12-28 09:01:30|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|1
1640682100000|2021-12-28 09:01:40|5760|5754|5759.5|5753.5|5760|5754|5759|5753|0
1640682110000|2021-12-28 09:01:50|5759|5753|5759.5|5753.5|5759.5|5753.5|5759|5753|0
1640682120000|2021-12-28 09:02:00|5759|5753|5761|5755|5761|5755|5759|5753|0
1640682130000|2021-12-28 09:02:10|5760|5754|5761|5755|5761|5755|5760|5754|0
1640682140000|2021-12-28 09:02:20|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|1
1640682160000|2021-12-28 09:02:40|5760|5754|5760|5754|5760|5754|5759.5|5753.5|2
1640682210000|2021-12-28 09:03:30|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|2
1640682240000|2021-12-28 09:04:00|||||||||2
1640682250000|2021-12-28 09:04:10|5759|5753|5759|5753|5759|5753|5759|5753|0
1640682270000|2021-12-28 09:04:30|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1640682280000|2021-12-28 09:04:40|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|3
1640682300000|2021-12-28 09:05:00|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640682320000|2021-12-28 09:05:20|||||||||1
1640682350000|2021-12-28 09:05:50|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1640682360000|2021-12-28 09:06:00|5760|5754|5760|5754|5760|5754|5760|5754|1
1640682370000|2021-12-28 09:06:10|5759.5|5753.5|5760.5|5754.5|5760.5|5754.5|5759|5753|1
1640682380000|2021-12-28 09:06:20|5760|5754|5759|5753|5760|5754|5759|5753|4
1640682400000|2021-12-28 09:06:40|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|1
1640682410000|2021-12-28 09:06:50|5760|5754|5759.5|5753.5|5760|5754|5759|5753|3
1640682420000|2021-12-28 09:07:00|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|4
1640682430000|2021-12-28 09:07:10|||||||||4
1640682460000|2021-12-28 09:07:40|5760.5|5754.5|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|2
1640682470000|2021-12-28 09:07:50|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|1
1640682480000|2021-12-28 09:08:00|5759|5753|5759|5753|5759|5753|5759|5753|1
1640682490000|2021-12-28 09:08:10|5759.5|5753.5|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|3
1640682500000|2021-12-28 09:08:20|5759|5753|5759|5753|5759.5|5753.5|5759|5753|1
1640682540000|2021-12-28 09:09:00|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|1
1640682550000|2021-12-28 09:09:10|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|2
1640682570000|2021-12-28 09:09:30|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|1
1640682580000|2021-12-28 09:09:40|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640682590000|2021-12-28 09:09:50|5759|5753|5759|5753|5759|5753|5759|5753|1
1640682640000|2021-12-28 09:10:40|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|2
1640682650000|2021-12-28 09:10:50|5762|5756|5762.5|5756.5|5762.5|5756.5|5762|5756|48
1640682660000|2021-12-28 09:11:00|5762|5756|5760.5|5754.5|5762|5756|5760.5|5754.5|16
1640682670000|2021-12-28 09:11:10|5759|5753|5759|5753|5759|5753|5759|5753|1
1640682690000|2021-12-28 09:11:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759|5753|2
1640682700000|2021-12-28 09:11:40|5759|5753|5758.5|5752.5|5759|5753|5758.5|5752.5|0
1640682710000|2021-12-28 09:11:50|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|25
1640682720000|2021-12-28 09:12:00|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640682740000|2021-12-28 09:12:20|5759|5753|5759.5|5753.5|5760|5754|5758.5|5752.5|1
1640682750000|2021-12-28 09:12:30|5759|5753|5759.5|5753.5|5760|5754|5759|5753|13
1640682760000|2021-12-28 09:12:40|||||||||1
1640682770000|2021-12-28 09:12:50|5759|5753|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|1
1640682780000|2021-12-28 09:13:00|5759|5753|5759|5753|5759|5753|5759|5753|3
1640682790000|2021-12-28 09:13:10|5757.5|5751.5|5758|5752|5758|5752|5757.5|5751.5|31
1640682800000|2021-12-28 09:13:20|5757.5|5751.5|5757.5|5751.5|5758.5|5752.5|5757.5|5751.5|1
1640682810000|2021-12-28 09:13:30|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|3
1640682820000|2021-12-28 09:13:40|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|0
1640682830000|2021-12-28 09:13:50|5759|5753|5759|5753|5759|5753|5759|5753|12
1640682840000|2021-12-28 09:14:00|5759.5|5753.5|5761|5755|5761.5|5755.5|5759.5|5753.5|1
1640682850000|2021-12-28 09:14:10|5761.5|5755.5|5761|5755|5761.5|5755.5|5761|5755|0
1640682860000|2021-12-28 09:14:20|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760|5754|20
1640682870000|2021-12-28 09:14:30|5760|5754|5761|5755|5762.5|5756.5|5760|5754|8
1640682880000|2021-12-28 09:14:40|5760.5|5754.5|5762|5756|5762|5756|5760.5|5754.5|1
1640682890000|2021-12-28 09:14:50|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|1
1640682900000|2021-12-28 09:15:00|5762|5756|5761|5755|5762|5756|5761|5755|1
1640682920000|2021-12-28 09:15:20|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|0
1640682950000|2021-12-28 09:15:50|5762|5756|5762|5756|5762|5756|5761.5|5755.5|1
1640683010000|2021-12-28 09:16:50|5761.5|5755.5|5762|5756|5762|5756|5761.5|5755.5|0
1640683020000|2021-12-28 09:17:00|5762.5|5756.5|5762|5756|5762.5|5756.5|5762|5756|9
1640683040000|2021-12-28 09:17:20|||||||||1
1640683070000|2021-12-28 09:17:50|5761.5|5755.5|5761|5755|5761.5|5755.5|5761|5755|0
1640683080000|2021-12-28 09:18:00|5760.5|5754.5|5761|5755|5761|5755|5760|5754|1
1640683090000|2021-12-28 09:18:10|5761.5|5755.5|5761|5755|5761.5|5755.5|5761|5755|0
1640683100000|2021-12-28 09:18:20|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1640683140000|2021-12-28 09:19:00|5761|5755|5760.5|5754.5|5761|5755|5760.5|5754.5|4
1640683150000|2021-12-28 09:19:10|5760|5754|5759.5|5753.5|5760|5754|5759.5|5753.5|2
1640683160000|2021-12-28 09:19:20|5759|5753|5760|5754|5760|5754|5759|5753|1
1640683170000|2021-12-28 09:19:30|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|1
1640683180000|2021-12-28 09:19:40|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|1
1640683190000|2021-12-28 09:19:50|5760|5754|5760|5754|5760|5754|5760|5754|0
1640683200000|2021-12-28 09:20:00|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|4
1640683210000|2021-12-28 09:20:10|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640683240000|2021-12-28 09:20:40|5760|5754|5760|5754|5760.5|5754.5|5760|5754|0
1640683270000|2021-12-28 09:21:10|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|0
1640683310000|2021-12-28 09:21:50|||||||||1
1640683320000|2021-12-28 09:22:00|5760|5754|5758.5|5752.5|5760|5754|5758.5|5752.5|10
1640683350000|2021-12-28 09:22:30|5759|5753|5759|5753|5759|5753|5759|5753|4
1640683370000|2021-12-28 09:22:50|||||||||1
1640683380000|2021-12-28 09:23:00|||||||||2
1640683390000|2021-12-28 09:23:10|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1640683400000|2021-12-28 09:23:20|5759|5753|5759|5753|5759|5753|5759|5753|9
1640683410000|2021-12-28 09:23:30|||||||||1
1640683420000|2021-12-28 09:23:40|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1640683430000|2021-12-28 09:23:50|5759|5753|5759|5753|5759|5753|5759|5753|1
1640683440000|2021-12-28 09:24:00|5758.5|5752.5|5756.5|5750.5|5759|5753|5756.5|5750.5|15
1640683460000|2021-12-28 09:24:20|5756|5750|5756|5750|5757|5751|5756|5750|0
1640683470000|2021-12-28 09:24:30|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1640683480000|2021-12-28 09:24:40|5756|5750|5756|5750|5756|5750|5756|5750|1
1640683520000|2021-12-28 09:25:20|5755.5|5749.5|5755|5749|5755.5|5749.5|5754.5|5748.5|2
1640683530000|2021-12-28 09:25:30|5754.5|5748.5|5754|5748|5754.5|5748.5|5754|5748|1
1640683540000|2021-12-28 09:25:40|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|1
1640683550000|2021-12-28 09:25:50|5754|5748|5754|5748|5754|5748|5754|5748|1
1640683570000|2021-12-28 09:26:10|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|1
1640683580000|2021-12-28 09:26:20|5754.5|5748.5|5753.5|5747.5|5754.5|5748.5|5753.5|5747.5|3
1640683590000|2021-12-28 09:26:30|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|2
1640683620000|2021-12-28 09:27:00|5753.5|5747.5|5754.5|5748.5|5754.5|5748.5|5753.5|5747.5|1
1640683640000|2021-12-28 09:27:20|5755|5749|5754.5|5748.5|5755|5749|5754.5|5748.5|0
1640683650000|2021-12-28 09:27:30|5754|5748|5754.5|5748.5|5754.5|5748.5|5754|5748|0
1640683670000|2021-12-28 09:27:50|5754|5748|5754|5748|5754.5|5748.5|5754|5748|0
1640683680000|2021-12-28 09:28:00|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|1
1640683690000|2021-12-28 09:28:10|5754|5748|5754.5|5748.5|5754.5|5748.5|5754|5748|0
1640683700000|2021-12-28 09:28:20|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5
1640683710000|2021-12-28 09:28:30|5755|5749|5755|5749|5755|5749|5755|5749|1
1640683720000|2021-12-28 09:28:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|2
1640683730000|2021-12-28 09:28:50|5756|5750|5756|5750|5756|5750|5756|5750|7
1640683760000|2021-12-28 09:29:20|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|0
1640683780000|2021-12-28 09:29:40|||||||||1
1640683810000|2021-12-28 09:30:10|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|0
1640683850000|2021-12-28 09:30:50|5755.5|5749.5|5756|5750|5756|5750|5755.5|5749.5|1
1640683860000|2021-12-28 09:31:00|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|0
1640683910000|2021-12-28 09:31:50|||||||||2
1640683920000|2021-12-28 09:32:00|5757|5751|5757|5751|5757|5751|5757|5751|0
1640683930000|2021-12-28 09:32:10|5756.5|5750.5|5757|5751|5757|5751|5756.5|5750.5|0
1640683940000|2021-12-28 09:32:20|5756.5|5750.5|5757|5751|5757|5751|5756.5|5750.5|1
1640683960000|2021-12-28 09:32:40|||||||||1
1640683980000|2021-12-28 09:33:00|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|5757.5|5751.5|0
1640683990000|2021-12-28 09:33:10|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|3
1640684000000|2021-12-28 09:33:20|5758|5752|5759|5753|5759|5753|5758|5752|1
1640684040000|2021-12-28 09:34:00|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|2
1640684050000|2021-12-28 09:34:10|||||||||6
1640684060000|2021-12-28 09:34:20|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640684070000|2021-12-28 09:34:30|5759|5753|5759|5753|5759|5753|5759|5753|2
1640684120000|2021-12-28 09:35:20|5758.5|5752.5|5759|5753|5759|5753|5758.5|5752.5|1
1640684130000|2021-12-28 09:35:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1640684140000|2021-12-28 09:35:40|||||||||5
1640684170000|2021-12-28 09:36:10|5758.5|5752.5|5758.5|5752.5|5759|5753|5758.5|5752.5|1
1640684190000|2021-12-28 09:36:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|2
1640684200000|2021-12-28 09:36:40|5758.5|5752.5|5758.5|5752.5|5759|5753|5758.5|5752.5|2
1640684270000|2021-12-28 09:37:50|||||||||1
1640684280000|2021-12-28 09:38:00|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|6
1640684300000|2021-12-28 09:38:20|5759|5753|5759|5753|5759|5753|5758.5|5752.5|1
1640739600000|2021-12-29 01:00:00|5669.5|5663.5|5669.6|5663.6|5669.6|5663.6|5669.5|5663.5|27
1640739610000|2021-12-29 01:00:10|5675.6|5669.6|5676.5|5670.5|5678|5672|5675.6|5669.6|22
1640739620000|2021-12-29 01:00:20|5676.1|5670.1|5674.5|5668.5|5676.1|5670.1|5674.5|5668.5|0
1640739630000|2021-12-29 01:00:30|5673.6|5667.6|5671.6|5665.6|5673.6|5667.6|5671.6|5665.6|1
1640739640000|2021-12-29 01:00:40|5671.5|5665.5|5670.5|5664.5|5671.5|5665.5|5670|5664|2
1640739650000|2021-12-29 01:00:50|5670.1|5664.1|5671|5665|5671|5665|5669.5|5663.5|1
1640739660000|2021-12-29 01:01:00|5670.6|5664.6|5670.5|5664.5|5670.6|5664.6|5670|5664|3
1640739670000|2021-12-29 01:01:10|5670|5664|5669.5|5663.5|5670|5664|5669.5|5663.5|8
1640739680000|2021-12-29 01:01:20|5668.5|5662.5|5669.5|5663.5|5669.5|5663.5|5668.5|5662.5|7
1640739690000|2021-12-29 01:01:30|5668.5|5662.5|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|10
1640739700000|2021-12-29 01:01:40|5668|5662|5668|5662|5668|5662|5666.5|5660.5|12
1640739710000|2021-12-29 01:01:50|||||||||93
1640739720000|2021-12-29 01:02:00|5668.5|5662.5|5667.5|5661.5|5668.5|5662.5|5667.5|5661.5|3
1640739730000|2021-12-29 01:02:10|5668|5662|5667.5|5661.5|5668|5662|5667.5|5661.5|7
1640739740000|2021-12-29 01:02:20|||||||||1
1640739750000|2021-12-29 01:02:30|5667.6|5661.6|5668|5662|5668.5|5662.5|5667.6|5661.6|4
1640739760000|2021-12-29 01:02:40|5667.6|5661.6|5667.5|5661.5|5667.6|5661.6|5667.5|5661.5|0
1640739770000|2021-12-29 01:02:50|5668|5662|5667.5|5661.5|5668|5662|5667.5|5661.5|0
1640739780000|2021-12-29 01:03:00|5669|5663|5670|5664|5670|5664|5668.5|5662.5|17
1640739790000|2021-12-29 01:03:10|5669.5|5663.5|5670|5664|5670|5664|5669|5663|2
1640739800000|2021-12-29 01:03:20|5669|5663|5667.5|5661.5|5669|5663|5667.5|5661.5|4
1640739810000|2021-12-29 01:03:30|5668|5662|5667.5|5661.5|5668|5662|5667.5|5661.5|3
1640739820000|2021-12-29 01:03:40|5668|5662|5668|5662|5668|5662|5667.5|5661.5|1
1640739830000|2021-12-29 01:03:50|5668.5|5662.5|5669|5663|5669.5|5663.5|5668.5|5662.5|3
1640739840000|2021-12-29 01:04:00|5670|5664|5670|5664|5670|5664|5669|5663|7
1640739850000|2021-12-29 01:04:10|5669.5|5663.5|5668|5662|5669.5|5663.5|5668|5662|2
1640739860000|2021-12-29 01:04:20|5668.5|5662.5|5669|5663|5669.5|5663.5|5668.5|5662.5|1
1640739870000|2021-12-29 01:04:30|5669.5|5663.5|5671|5665|5671.5|5665.5|5669|5663|13
1640739880000|2021-12-29 01:04:40|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|1
1640739890000|2021-12-29 01:04:50|5672.5|5666.5|5673.5|5667.5|5673.5|5667.5|5672.5|5666.5|5
1640739900000|2021-12-29 01:05:00|5675.1|5669.1|5677.5|5671.5|5677.5|5671.5|5675|5669|15
1640739910000|2021-12-29 01:05:10|5677|5671|5679|5673|5680|5674|5677|5671|10
1640739920000|2021-12-29 01:05:20|5678.5|5672.5|5679|5673|5679|5673|5678|5672|6
1640739930000|2021-12-29 01:05:30|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.1|5673.1|2
1640739940000|2021-12-29 01:05:40|5680|5674|5679|5673|5680.5|5674.5|5679|5673|7
1640739950000|2021-12-29 01:05:50|5679.5|5673.5|5678|5672|5680|5674|5678|5672|2
1640739960000|2021-12-29 01:06:00|5677.6|5671.6|5675.5|5669.5|5677.6|5671.6|5675.5|5669.5|3
1640739970000|2021-12-29 01:06:10|5675|5669|5675|5669|5675|5669|5675|5669|0
1640739980000|2021-12-29 01:06:20|5674.6|5668.6|5674.5|5668.5|5674.6|5668.6|5674.5|5668.5|0
1640739990000|2021-12-29 01:06:30|5674.6|5668.6|5674.5|5668.5|5677|5671|5673.6|5667.6|2
1640740000000|2021-12-29 01:06:40|5675|5669|5675|5669|5675|5669|5675|5669|0
1640740010000|2021-12-29 01:06:50|5675.5|5669.5|5676|5670|5676|5670|5675.5|5669.5|0
1640740020000|2021-12-29 01:07:00|5675.5|5669.5|5678|5672|5678|5672|5675|5669|6
1640740030000|2021-12-29 01:07:10|5677.5|5671.5|5678|5672|5678|5672|5677|5671|2
1640740040000|2021-12-29 01:07:20|5678.5|5672.5|5677.5|5671.5|5678.5|5672.5|5677.5|5671.5|0
1640740050000|2021-12-29 01:07:30|5678|5672|5678|5672|5678|5672|5678|5672|0
1640740060000|2021-12-29 01:07:40|5676.6|5670.6|5677.1|5671.1|5677.1|5671.1|5676.6|5670.6|95
1640740070000|2021-12-29 01:07:50|5677|5671|5677.1|5671.1|5677.1|5671.1|5676.1|5670.1|0
1640740080000|2021-12-29 01:08:00|5677.6|5671.6|5676.1|5670.1|5677.6|5671.6|5676.1|5670.1|0
1640740090000|2021-12-29 01:08:10|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|3
1640740100000|2021-12-29 01:08:20|5677.1|5671.1|5677.1|5671.1|5677.6|5671.6|5677.1|5671.1|0
1640740130000|2021-12-29 01:08:50|5677.6|5671.6|5676.6|5670.6|5677.6|5671.6|5676.1|5670.1|3
1640740140000|2021-12-29 01:09:00|5676.1|5670.1|5675.6|5669.6|5676.1|5670.1|5674.6|5668.6|1
1640740150000|2021-12-29 01:09:10|5676.1|5670.1|5675.6|5669.6|5676.1|5670.1|5675.6|5669.6|0
1640740160000|2021-12-29 01:09:20|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|0
1640740170000|2021-12-29 01:09:30|5677.1|5671.1|5676.6|5670.6|5677.1|5671.1|5676.6|5670.6|5
1640740190000|2021-12-29 01:09:50|5677.1|5671.1|5676.6|5670.6|5677.1|5671.1|5676.6|5670.6|0
1640740200000|2021-12-29 01:10:00|5675.6|5669.6|5675.1|5669.1|5675.6|5669.6|5675.1|5669.1|0
1640740210000|2021-12-29 01:10:10|5674.6|5668.6|5676.1|5670.1|5676.1|5670.1|5674.6|5668.6|3
1640740220000|2021-12-29 01:10:20|5675.6|5669.6|5675.1|5669.1|5675.6|5669.6|5675.1|5669.1|1
1640740230000|2021-12-29 01:10:30|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|1
1640740240000|2021-12-29 01:10:40|5675.1|5669.1|5675.1|5669.1|5675.6|5669.6|5675.1|5669.1|1
1640740250000|2021-12-29 01:10:50|5674.1|5668.1|5674.6|5668.6|5674.6|5668.6|5674.1|5668.1|4
1640740260000|2021-12-29 01:11:00|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1640740270000|2021-12-29 01:11:10|5674.6|5668.6|5675.1|5669.1|5675.1|5669.1|5674.6|5668.6|2
1640740280000|2021-12-29 01:11:20|5675.6|5669.6|5675.1|5669.1|5675.6|5669.6|5675.1|5669.1|1
1640740290000|2021-12-29 01:11:30|5674.6|5668.6|5675.6|5669.6|5675.6|5669.6|5674.6|5668.6|1
1640740300000|2021-12-29 01:11:40|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|2
1640740310000|2021-12-29 01:11:50|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|2
1640740320000|2021-12-29 01:12:00|5678.6|5672.6|5676.1|5670.1|5679.1|5673.1|5676.1|5670.1|12
1640740330000|2021-12-29 01:12:10|5675.6|5669.6|5675.1|5669.1|5676.1|5670.1|5675.1|5669.1|0
1640740340000|2021-12-29 01:12:20|5674.6|5668.6|5675.1|5669.1|5675.1|5669.1|5673.6|5667.6|2
1640740350000|2021-12-29 01:12:30|5675.6|5669.6|5676.1|5670.1|5676.1|5670.1|5675.6|5669.6|1
1640740360000|2021-12-29 01:12:40|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5675.6|5669.6|1
1640740370000|2021-12-29 01:12:50|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1640740380000|2021-12-29 01:13:00|5675.6|5669.6|5676.1|5670.1|5676.1|5670.1|5675.6|5669.6|1
1640740390000|2021-12-29 01:13:10|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|6
1640740410000|2021-12-29 01:13:30|5676.1|5670.1|5674.1|5668.1|5676.1|5670.1|5674.1|5668.1|7
1640740420000|2021-12-29 01:13:40|||||||||4
1640740440000|2021-12-29 01:14:00|5674.6|5668.6|5674.1|5668.1|5674.6|5668.6|5674.1|5668.1|10
1640740460000|2021-12-29 01:14:20|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|1
1640740470000|2021-12-29 01:14:30|5673.6|5667.6|5674.6|5668.6|5674.6|5668.6|5673.6|5667.6|3
1640740480000|2021-12-29 01:14:40|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|0
1640740490000|2021-12-29 01:14:50|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|1
1640740500000|2021-12-29 01:15:00|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|1
1640740510000|2021-12-29 01:15:10|5673.6|5667.6|5674.6|5668.6|5674.6|5668.6|5673.6|5667.6|4
1640740520000|2021-12-29 01:15:20|5675.1|5669.1|5674.1|5668.1|5675.1|5669.1|5674.1|5668.1|1
1640740530000|2021-12-29 01:15:30|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640740550000|2021-12-29 01:15:50|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|2
1640740580000|2021-12-29 01:16:20|5673.6|5667.6|5670.1|5664.1|5673.6|5667.6|5670.1|5664.1|11
1640740590000|2021-12-29 01:16:30|5669.6|5663.6|5670.1|5664.1|5670.1|5664.1|5669.6|5663.6|5
1640740600000|2021-12-29 01:16:40|||||||||1
1640740610000|2021-12-29 01:16:50|5670.6|5664.6|5670.1|5664.1|5670.6|5664.6|5670.1|5664.1|1
1640740620000|2021-12-29 01:17:00|5669.1|5663.1|5670.1|5664.1|5670.1|5664.1|5669.1|5663.1|3
1640740630000|2021-12-29 01:17:10|5669.6|5663.6|5669.1|5663.1|5669.6|5663.6|5669.1|5663.1|0
1640740640000|2021-12-29 01:17:20|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|1
1640740650000|2021-12-29 01:17:30|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1640740660000|2021-12-29 01:17:40|5668.6|5662.6|5669.6|5663.6|5669.6|5663.6|5668.6|5662.6|8
1640740670000|2021-12-29 01:17:50|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|1
1640740680000|2021-12-29 01:18:00|5671.1|5665.1|5669.1|5663.1|5671.1|5665.1|5669.1|5663.1|2
1640740710000|2021-12-29 01:18:30|||||||||1
1640740740000|2021-12-29 01:19:00|5669.6|5663.6|5670.6|5664.6|5670.6|5664.6|5669.1|5663.1|2
1640740750000|2021-12-29 01:19:10|5670.1|5664.1|5669.1|5663.1|5670.1|5664.1|5668.6|5662.6|3
1640740790000|2021-12-29 01:19:50|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1640740800000|2021-12-29 01:20:00|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|4
1640740810000|2021-12-29 01:20:10|5669.6|5663.6|5671.6|5665.6|5671.6|5665.6|5669.6|5663.6|1
1640740820000|2021-12-29 01:20:20|5672.6|5666.6|5671.6|5665.6|5672.6|5666.6|5671.6|5665.6|0
1640740830000|2021-12-29 01:20:30|5671.1|5665.1|5671.6|5665.6|5672.1|5666.1|5671.1|5665.1|2
1640740850000|2021-12-29 01:20:50|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640740860000|2021-12-29 01:21:00|5671.1|5665.1|5671.6|5665.6|5671.6|5665.6|5671.1|5665.1|1
1640740880000|2021-12-29 01:21:20|5671.1|5665.1|5671.6|5665.6|5671.6|5665.6|5671.1|5665.1|0
1640740890000|2021-12-29 01:21:30|5671.1|5665.1|5671.6|5665.6|5671.6|5665.6|5671.1|5665.1|0
1640740900000|2021-12-29 01:21:40|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640740910000|2021-12-29 01:21:50|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.1|5665.1|2
1640740920000|2021-12-29 01:22:00|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5670.1|5664.1|0
1640740930000|2021-12-29 01:22:10|5670.6|5664.6|5671.1|5665.1|5671.1|5665.1|5670.6|5664.6|0
1640740950000|2021-12-29 01:22:30|5670.6|5664.6|5671.1|5665.1|5671.1|5665.1|5670.1|5664.1|0
1640740970000|2021-12-29 01:22:50|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|0
1640740990000|2021-12-29 01:23:10|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640741020000|2021-12-29 01:23:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|2
1640741030000|2021-12-29 01:23:50|5671.6|5665.6|5673.5|5667.5|5673.5|5667.5|5671.6|5665.6|1
1640741040000|2021-12-29 01:24:00|5673.6|5667.6|5673.1|5667.1|5674.6|5668.6|5672.6|5666.6|7
1640741050000|2021-12-29 01:24:10|5674.1|5668.1|5673.6|5667.6|5675.6|5669.6|5673.6|5667.6|3
1640741090000|2021-12-29 01:24:50|||||||||1
1640741100000|2021-12-29 01:25:00|||||||||1
1640741150000|2021-12-29 01:25:50|||||||||1
1640741170000|2021-12-29 01:26:10|5676.6|5670.6|5677.5|5671.5|5677.6|5671.6|5676.6|5670.6|4
1640741180000|2021-12-29 01:26:20|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640741210000|2021-12-29 01:26:50|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1640741220000|2021-12-29 01:27:00|5677|5671|5675.6|5669.6|5677|5671|5675.6|5669.6|1
1640741230000|2021-12-29 01:27:10|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|2
1640741270000|2021-12-29 01:27:50|||||||||1
1640741280000|2021-12-29 01:28:00|||||||||1
1640741300000|2021-12-29 01:28:20|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640741330000|2021-12-29 01:28:50|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640741340000|2021-12-29 01:29:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640741350000|2021-12-29 01:29:10|5673|5667|5673.1|5667.1|5673.1|5667.1|5673|5667|2
1640741390000|2021-12-29 01:29:50|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|0
1640741400000|2021-12-29 01:30:00|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640741500000|2021-12-29 01:31:40|5674.1|5668.1|5673.6|5667.6|5674.1|5668.1|5673.6|5667.6|0
1640741520000|2021-12-29 01:32:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640741550000|2021-12-29 01:32:30|5672.6|5666.6|5671.6|5665.6|5672.6|5666.6|5671.1|5665.1|1
1640741560000|2021-12-29 01:32:40|5672.1|5666.1|5671.1|5665.1|5672.1|5666.1|5671.1|5665.1|2
1640741570000|2021-12-29 01:32:50|5670.6|5664.6|5671.1|5665.1|5671.1|5665.1|5670.6|5664.6|0
1640741580000|2021-12-29 01:33:00|5670.6|5664.6|5673.1|5667.1|5673.1|5667.1|5670.6|5664.6|2
1640741590000|2021-12-29 01:33:10|||||||||1
1640741600000|2021-12-29 01:33:20|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640741630000|2021-12-29 01:33:50|5674|5668|5673.6|5667.6|5674|5668|5673.6|5667.6|1
1640741640000|2021-12-29 01:34:00|5674.1|5668.1|5674.1|5668.1|5674.5|5668.5|5674.1|5668.1|1
1640741650000|2021-12-29 01:34:10|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640741690000|2021-12-29 01:34:50|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|1
1640741700000|2021-12-29 01:35:00|5672.1|5666.1|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640741750000|2021-12-29 01:35:50|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|1
1640741780000|2021-12-29 01:36:20|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640741790000|2021-12-29 01:36:30|5669.1|5663.1|5670.6|5664.6|5670.6|5664.6|5668.6|5662.6|5
1640741800000|2021-12-29 01:36:40|5671.1|5665.1|5672.6|5666.6|5672.6|5666.6|5671.1|5665.1|0
1640741810000|2021-12-29 01:36:50|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640741820000|2021-12-29 01:37:00|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640741830000|2021-12-29 01:37:10|5672.6|5666.6|5671.6|5665.6|5672.6|5666.6|5671.6|5665.6|0
1640741840000|2021-12-29 01:37:20|5672.1|5666.1|5673.1|5667.1|5673.1|5667.1|5672.1|5666.1|0
1640741880000|2021-12-29 01:38:00|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640741930000|2021-12-29 01:38:50|||||||||1
1640741940000|2021-12-29 01:39:00|5672.6|5666.6|5671.6|5665.6|5672.6|5666.6|5671.6|5665.6|1
1640741950000|2021-12-29 01:39:10|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1640741980000|2021-12-29 01:39:40|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1640742000000|2021-12-29 01:40:00|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640742010000|2021-12-29 01:40:10|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640742050000|2021-12-29 01:40:50|||||||||1
1640742060000|2021-12-29 01:41:00|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640742130000|2021-12-29 01:42:10|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|3
1640742140000|2021-12-29 01:42:20|5672.6|5666.6|5674.6|5668.6|5674.6|5668.6|5672.6|5666.6|2
1640742170000|2021-12-29 01:42:50|5674.1|5668.1|5673.6|5667.6|5674.1|5668.1|5673.6|5667.6|0
1640742230000|2021-12-29 01:43:50|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|2
1640742240000|2021-12-29 01:44:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|2
1640742250000|2021-12-29 01:44:10|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|1
1640742260000|2021-12-29 01:44:20|5671.6|5665.6|5671.6|5665.6|5672.6|5666.6|5671.6|5665.6|0
1640742270000|2021-12-29 01:44:30|5671.1|5665.1|5671.6|5665.6|5671.6|5665.6|5671.1|5665.1|0
1640742280000|2021-12-29 01:44:40|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|1
1640742320000|2021-12-29 01:45:20|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|0
1640742350000|2021-12-29 01:45:50|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|1
1640742360000|2021-12-29 01:46:00|5670.6|5664.6|5671.6|5665.6|5671.6|5665.6|5670.6|5664.6|1
1640742380000|2021-12-29 01:46:20|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5670.1|5664.1|0
1640742460000|2021-12-29 01:47:40|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|0
1640742470000|2021-12-29 01:47:50|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|0
1640742480000|2021-12-29 01:48:00|5669.1|5663.1|5669.6|5663.6|5669.6|5663.6|5669.1|5663.1|6
1640742500000|2021-12-29 01:48:20|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|0
1640742510000|2021-12-29 01:48:30|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1640742520000|2021-12-29 01:48:40|5670.1|5664.1|5670.6|5664.6|5670.6|5664.6|5670.1|5664.1|0
1640742530000|2021-12-29 01:48:50|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640742540000|2021-12-29 01:49:00|5672.6|5666.6|5673.1|5667.1|5673.1|5667.1|5671.6|5665.6|6
1640742550000|2021-12-29 01:49:10|5673|5667|5671.6|5665.6|5673|5667|5671.6|5665.6|5
1640742560000|2021-12-29 01:49:20|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640742590000|2021-12-29 01:49:50|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640742600000|2021-12-29 01:50:00|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|1
1640742610000|2021-12-29 01:50:10|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640742660000|2021-12-29 01:51:00|5669.6|5663.6|5669.1|5663.1|5670.1|5664.1|5669.1|5663.1|0
1640742710000|2021-12-29 01:51:50|5669.6|5663.6|5669.1|5663.1|5669.6|5663.6|5669.1|5663.1|1
1640742720000|2021-12-29 01:52:00|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|1
1640742730000|2021-12-29 01:52:10|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|1
1640742750000|2021-12-29 01:52:30|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|1
1640742760000|2021-12-29 01:52:40|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|2
1640742770000|2021-12-29 01:52:50|5670.1|5664.1|5669.6|5663.6|5670.1|5664.1|5669.6|5663.6|3
1640742780000|2021-12-29 01:53:00|5670|5664|5669.6|5663.6|5670.1|5664.1|5669.1|5663.1|0
1640742790000|2021-12-29 01:53:10|5670|5664|5669.1|5663.1|5670.1|5664.1|5669.1|5663.1|0
1640742840000|2021-12-29 01:54:00|5669.6|5663.6|5671.6|5665.6|5672.5|5666.5|5669.6|5663.6|6
1640742880000|2021-12-29 01:54:40|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640742890000|2021-12-29 01:54:50|5672|5666|5672|5666|5672|5666|5671.1|5665.1|0
1640742920000|2021-12-29 01:55:20|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1640742930000|2021-12-29 01:55:30|5672.1|5666.1|5672.5|5666.5|5672.5|5666.5|5672.1|5666.1|0
1640742940000|2021-12-29 01:55:40|5672.1|5666.1|5672|5666|5672.1|5666.1|5672|5666|0
1640742950000|2021-12-29 01:55:50|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|1
1640742990000|2021-12-29 01:56:30|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640743010000|2021-12-29 01:56:50|||||||||1
1640743020000|2021-12-29 01:57:00|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640743030000|2021-12-29 01:57:10|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|0
1640743090000|2021-12-29 01:58:10|5669.6|5663.6|5671.1|5665.1|5671.1|5665.1|5669.6|5663.6|1
1640743100000|2021-12-29 01:58:20|5671.6|5665.6|5672.6|5666.6|5672.6|5666.6|5670.1|5664.1|2
1640743140000|2021-12-29 01:59:00|||||||||2
1640743160000|2021-12-29 01:59:20|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640743170000|2021-12-29 01:59:30|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640743190000|2021-12-29 01:59:50|5672.6|5666.6|5673|5667|5673|5667|5672.6|5666.6|1
1640743200000|2021-12-29 02:00:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1640743210000|2021-12-29 02:00:10|5672.1|5666.1|5671.1|5665.1|5672.1|5666.1|5671.1|5665.1|0
1640743220000|2021-12-29 02:00:20|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640743230000|2021-12-29 02:00:30|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640743250000|2021-12-29 02:00:50|||||||||2
1640743260000|2021-12-29 02:01:00|5671.6|5665.6|5672|5666|5672|5666|5671.6|5665.6|0
1640743270000|2021-12-29 02:01:10|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1640743280000|2021-12-29 02:01:20|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640743290000|2021-12-29 02:01:30|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640743310000|2021-12-29 02:01:50|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|0
1640743320000|2021-12-29 02:02:00|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1640743330000|2021-12-29 02:02:10|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640743350000|2021-12-29 02:02:30|5672.6|5666.6|5673.1|5667.1|5673.1|5667.1|5672.1|5666.1|1
1640743360000|2021-12-29 02:02:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640743380000|2021-12-29 02:03:00|5673|5667|5673|5667|5673|5667|5672.1|5666.1|0
1640743390000|2021-12-29 02:03:10|5672.6|5666.6|5673|5667|5674|5668|5672.6|5666.6|1
1640743440000|2021-12-29 02:04:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5672.6|5666.6|2
1640743450000|2021-12-29 02:04:10|5673.6|5667.6|5674.1|5668.1|5674.1|5668.1|5673.6|5667.6|1
1640743460000|2021-12-29 02:04:20|5673.6|5667.6|5672.6|5666.6|5673.6|5667.6|5672.6|5666.6|0
1640743480000|2021-12-29 02:04:40|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5673.1|5667.1|0
1640743500000|2021-12-29 02:05:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640743510000|2021-12-29 02:05:10|5672.6|5666.6|5673.1|5667.1|5673.1|5667.1|5672.6|5666.6|0
1640743520000|2021-12-29 02:05:20|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1640743530000|2021-12-29 02:05:30|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640743540000|2021-12-29 02:05:40|5678.6|5672.6|5679.1|5673.1|5679.1|5673.1|5678.6|5672.6|2
1640743560000|2021-12-29 02:06:00|5680|5674|5679.6|5673.6|5680.1|5674.1|5679.6|5673.6|1
1640743570000|2021-12-29 02:06:10|5680.1|5674.1|5680.1|5674.1|5680.6|5674.6|5680.1|5674.1|2
1640743590000|2021-12-29 02:06:30|5679.6|5673.6|5679.1|5673.1|5679.6|5673.6|5678.6|5672.6|3
1640743620000|2021-12-29 02:07:00|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1640743670000|2021-12-29 02:07:50|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|1
1640743680000|2021-12-29 02:08:00|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|0
1640743690000|2021-12-29 02:08:10|5677.1|5671.1|5675.6|5669.6|5677.1|5671.1|5675.6|5669.6|3
1640743700000|2021-12-29 02:08:20|5675.1|5669.1|5676.6|5670.6|5676.6|5670.6|5674.6|5668.6|1
1640743710000|2021-12-29 02:08:30|5676.1|5670.1|5675.6|5669.6|5676.1|5670.1|5675.1|5669.1|0
1640743720000|2021-12-29 02:08:40|5675.1|5669.1|5674.6|5668.6|5675.1|5669.1|5674.6|5668.6|1
1640743730000|2021-12-29 02:08:50|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|2
1640743740000|2021-12-29 02:09:00|5677.6|5671.6|5678.6|5672.6|5679.1|5673.1|5677.6|5671.6|14
1640743770000|2021-12-29 02:09:30|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5679.1|5673.1|0
1640743780000|2021-12-29 02:09:40|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1640743790000|2021-12-29 02:09:50|5681|5675|5681.6|5675.6|5681.6|5675.6|5681|5675|0
1640743800000|2021-12-29 02:10:00|5680.6|5674.6|5681.1|5675.1|5681.1|5675.1|5680.6|5674.6|1
1640743810000|2021-12-29 02:10:10|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.1|5674.1|1
1640743820000|2021-12-29 02:10:20|5681.1|5675.1|5680.6|5674.6|5681.1|5675.1|5680.6|5674.6|0
1640743830000|2021-12-29 02:10:30|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|1
1640743840000|2021-12-29 02:10:40|5680.6|5674.6|5680.1|5674.1|5681.5|5675.5|5680.1|5674.1|0
1640743850000|2021-12-29 02:10:50|5680|5674|5680|5674|5680|5674|5680|5674|0
1640743860000|2021-12-29 02:11:00|5679.6|5673.6|5678.6|5672.6|5679.6|5673.6|5678.6|5672.6|0
1640743870000|2021-12-29 02:11:10|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1640743880000|2021-12-29 02:11:20|5680|5674|5679.6|5673.6|5680|5674|5679.6|5673.6|2
1640743890000|2021-12-29 02:11:30|5679.5|5673.5|5678.6|5672.6|5679.5|5673.5|5678.6|5672.6|1
1640743900000|2021-12-29 02:11:40|5679.1|5673.1|5680.5|5674.5|5680.5|5674.5|5678.6|5672.6|0
1640743920000|2021-12-29 02:12:00|5680.1|5674.1|5677.6|5671.6|5680.1|5674.1|5677.6|5671.6|2
1640743950000|2021-12-29 02:12:30|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|1
1640743970000|2021-12-29 02:12:50|||||||||2
1640743990000|2021-12-29 02:13:10|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1640744000000|2021-12-29 02:13:20|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1640744020000|2021-12-29 02:13:40|5677.6|5671.6|5678.6|5672.6|5678.6|5672.6|5677.6|5671.6|0
1640744030000|2021-12-29 02:13:50|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640744040000|2021-12-29 02:14:00|5678.1|5672.1|5678.5|5672.5|5678.5|5672.5|5678.1|5672.1|1
1640744050000|2021-12-29 02:14:10|5678.1|5672.1|5677.6|5671.6|5678.1|5672.1|5677.6|5671.6|0
1640744060000|2021-12-29 02:14:20|5678.5|5672.5|5676.6|5670.6|5678.5|5672.5|5676.6|5670.6|0
1640744070000|2021-12-29 02:14:30|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1640744080000|2021-12-29 02:14:40|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|0
1640744090000|2021-12-29 02:14:50|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1640744150000|2021-12-29 02:15:50|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1640744170000|2021-12-29 02:16:10|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1640744190000|2021-12-29 02:16:30|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|1
1640744210000|2021-12-29 02:16:50|5677.1|5671.1|5677.6|5671.6|5678.1|5672.1|5677.1|5671.1|0
1640744220000|2021-12-29 02:17:00|5678|5672|5677.1|5671.1|5678|5672|5676.6|5670.6|0
1640744260000|2021-12-29 02:17:40|5677.6|5671.6|5678.1|5672.1|5678.1|5672.1|5677.6|5671.6|1
1640744280000|2021-12-29 02:18:00|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|1
1640744300000|2021-12-29 02:18:20|5678.1|5672.1|5677.6|5671.6|5678.1|5672.1|5677.6|5671.6|0
1640744310000|2021-12-29 02:18:30|5678|5672|5678|5672|5678|5672|5678|5672|0
1640744320000|2021-12-29 02:18:40|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1640744330000|2021-12-29 02:18:50|5678|5672|5678|5672|5678|5672|5678|5672|1
1640744340000|2021-12-29 02:19:00|5678.1|5672.1|5681.1|5675.1|5681.1|5675.1|5678.1|5672.1|10
1640744370000|2021-12-29 02:19:30|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1640744400000|2021-12-29 02:20:00|5678.1|5672.1|5677.1|5671.1|5678.6|5672.6|5677.1|5671.1|4
1640744410000|2021-12-29 02:20:10|5677.6|5671.6|5676.1|5670.1|5677.6|5671.6|5676.1|5670.1|6
1640744420000|2021-12-29 02:20:20|5674.1|5668.1|5672.6|5666.6|5674.6|5668.6|5672.6|5666.6|9
1640744490000|2021-12-29 02:21:30|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640744510000|2021-12-29 02:21:50|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640744520000|2021-12-29 02:22:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|1
1640744540000|2021-12-29 02:22:20|5672.1|5666.1|5671.1|5665.1|5672.6|5666.6|5671.1|5665.1|0
1640744560000|2021-12-29 02:22:40|5673|5667|5673|5667|5673|5667|5672.1|5666.1|2
1640744570000|2021-12-29 02:22:50|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640744590000|2021-12-29 02:23:10|5672.1|5666.1|5673|5667|5673|5667|5672.1|5666.1|0
1640744620000|2021-12-29 02:23:40|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|2
1640744630000|2021-12-29 02:23:50|5672.6|5666.6|5670.1|5664.1|5672.6|5666.6|5670.1|5664.1|1
1640744640000|2021-12-29 02:24:00|5670.6|5664.6|5673|5667|5673|5667|5670.6|5664.6|5
1640744650000|2021-12-29 02:24:10|5674|5668|5673.6|5667.6|5674|5668|5673.6|5667.6|1
1640744660000|2021-12-29 02:24:20|5674|5668|5674.5|5668.5|5674.5|5668.5|5674|5668|0
1640744670000|2021-12-29 02:24:30|5675|5669|5675|5669|5675|5669|5675|5669|0
1640744710000|2021-12-29 02:25:10|5674.6|5668.6|5675|5669|5675|5669|5674.6|5668.6|1
1640744720000|2021-12-29 02:25:20|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|0
1640744730000|2021-12-29 02:25:30|5675.1|5669.1|5675.5|5669.5|5675.5|5669.5|5675.1|5669.1|0
1640744740000|2021-12-29 02:25:40|5675.1|5669.1|5676.1|5670.1|5676.1|5670.1|5675.1|5669.1|0
1640744750000|2021-12-29 02:25:50|5675.6|5669.6|5675.6|5669.6|5676.1|5670.1|5675.6|5669.6|0
1640744810000|2021-12-29 02:26:50|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|3
1640744820000|2021-12-29 02:27:00|||||||||11
1640744870000|2021-12-29 02:27:50|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|1
1640744880000|2021-12-29 02:28:00|5674.6|5668.6|5675.1|5669.1|5675.1|5669.1|5674.6|5668.6|0
1640744890000|2021-12-29 02:28:10|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1640744900000|2021-12-29 02:28:20|5675|5669|5675.1|5669.1|5675.1|5669.1|5675|5669|0
1640744930000|2021-12-29 02:28:50|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|1
1640744940000|2021-12-29 02:29:00|5676.1|5670.1|5674.1|5668.1|5676.5|5670.5|5674.1|5668.1|2
1640745000000|2021-12-29 02:30:00|5673.1|5667.1|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|3
1640745020000|2021-12-29 02:30:20|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|2
1640745030000|2021-12-29 02:30:30|5672.1|5666.1|5669.1|5663.1|5672.1|5666.1|5668.6|5662.6|12
1640745040000|2021-12-29 02:30:40|5669.6|5663.6|5669.1|5663.1|5670|5664|5669.1|5663.1|0
1640745050000|2021-12-29 02:30:50|5671|5665|5669.1|5663.1|5671.5|5665.5|5669.1|5663.1|11
1640745060000|2021-12-29 02:31:00|5669.5|5663.5|5665.6|5659.6|5669.5|5663.5|5665.6|5659.6|19
1640745070000|2021-12-29 02:31:10|5666.5|5660.5|5666.1|5660.1|5666.5|5660.5|5666.1|5660.1|2
1640745080000|2021-12-29 02:31:20|5666.6|5660.6|5665.6|5659.6|5666.6|5660.6|5665.6|5659.6|0
1640745090000|2021-12-29 02:31:30|5666|5660|5666|5660|5666|5660|5666|5660|6
1640745100000|2021-12-29 02:31:40|5665.6|5659.6|5666|5660|5666|5660|5665.5|5659.5|0
1640745110000|2021-12-29 02:31:50|5665.6|5659.6|5666|5660|5666|5660|5665.6|5659.6|0
1640745120000|2021-12-29 02:32:00|5666.6|5660.6|5666|5660|5666.6|5660.6|5666|5660|3
1640745130000|2021-12-29 02:32:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|0
1640745140000|2021-12-29 02:32:20|5665.6|5659.6|5667|5661|5667|5661|5665.6|5659.6|1
1640745150000|2021-12-29 02:32:30|5667.1|5661.1|5668.1|5662.1|5669.6|5663.6|5667.1|5661.1|0
1640745160000|2021-12-29 02:32:40|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.1|5662.1|0
1640745170000|2021-12-29 02:32:50|5668.1|5662.1|5666.6|5660.6|5668.1|5662.1|5666.6|5660.6|2
1640745180000|2021-12-29 02:33:00|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|0
1640745190000|2021-12-29 02:33:10|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|0
1640745200000|2021-12-29 02:33:20|||||||||2
1640745210000|2021-12-29 02:33:30|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|3
1640745220000|2021-12-29 02:33:40|5665.6|5659.6|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|0
1640745240000|2021-12-29 02:34:00|5667.1|5661.1|5666.1|5660.1|5667.1|5661.1|5666.1|5660.1|5
1640745250000|2021-12-29 02:34:10|5667.1|5661.1|5666.6|5660.6|5667.1|5661.1|5666.1|5660.1|0
1640745270000|2021-12-29 02:34:30|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1640745280000|2021-12-29 02:34:40|5666.1|5660.1|5666.6|5660.6|5666.6|5660.6|5666.1|5660.1|0
1640745290000|2021-12-29 02:34:50|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1640745300000|2021-12-29 02:35:00|5666.5|5660.5|5669.5|5663.5|5670|5664|5666.5|5660.5|2
1640745310000|2021-12-29 02:35:10|5670|5664|5669.6|5663.6|5670|5664|5669.6|5663.6|0
1640745330000|2021-12-29 02:35:30|5669.5|5663.5|5668.5|5662.5|5669.5|5663.5|5668.5|5662.5|1
1640745340000|2021-12-29 02:35:40|5668|5662|5667.5|5661.5|5668|5662|5667.1|5661.1|0
1640745350000|2021-12-29 02:35:50|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|0
1640745390000|2021-12-29 02:36:30|5668.1|5662.1|5667.1|5661.1|5668.1|5662.1|5667.1|5661.1|0
1640745400000|2021-12-29 02:36:40|5666.6|5660.6|5665.6|5659.6|5666.6|5660.6|5665.6|5659.6|0
1640745410000|2021-12-29 02:36:50|5666|5660|5665.6|5659.6|5666.5|5660.5|5665.6|5659.6|5
1640745420000|2021-12-29 02:37:00|5666|5660|5667|5661|5667|5661|5666|5660|0
1640745430000|2021-12-29 02:37:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|2
1640745440000|2021-12-29 02:37:20|5665.6|5659.6|5665.6|5659.6|5666|5660|5665.6|5659.6|0
1640745450000|2021-12-29 02:37:30|5665.5|5659.5|5666.1|5660.1|5666.5|5660.5|5665.5|5659.5|5
1640745460000|2021-12-29 02:37:40|5665.6|5659.6|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|3
1640745470000|2021-12-29 02:37:50|||||||||2
1640745480000|2021-12-29 02:38:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1640745490000|2021-12-29 02:38:10|5664.6|5658.6|5664.6|5658.6|5665|5659|5664.6|5658.6|5
1640745500000|2021-12-29 02:38:20|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1640745510000|2021-12-29 02:38:30|5665.6|5659.6|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|0
1640745520000|2021-12-29 02:38:40|5665.6|5659.6|5666.1|5660.1|5666.6|5660.6|5665.6|5659.6|0
1640745530000|2021-12-29 02:38:50|5666.6|5660.6|5666.1|5660.1|5666.6|5660.6|5666.1|5660.1|1
1640745540000|2021-12-29 02:39:00|5667.1|5661.1|5666.6|5660.6|5667.1|5661.1|5666.6|5660.6|4
1640745550000|2021-12-29 02:39:10|5666.1|5660.1|5666.1|5660.1|5666.6|5660.6|5666.1|5660.1|0
1640745560000|2021-12-29 02:39:20|5666.6|5660.6|5665.6|5659.6|5666.6|5660.6|5665.6|5659.6|0
1640745570000|2021-12-29 02:39:30|5666.1|5660.1|5665.1|5659.1|5667.1|5661.1|5665.1|5659.1|3
1640745580000|2021-12-29 02:39:40|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1640745590000|2021-12-29 02:39:50|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|0
1640745600000|2021-12-29 02:40:00|5664.1|5658.1|5664.6|5658.6|5664.6|5658.6|5664.1|5658.1|1
1640745610000|2021-12-29 02:40:10|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|4
1640745630000|2021-12-29 02:40:30|5665.1|5659.1|5665.6|5659.6|5665.6|5659.6|5665.1|5659.1|0
1640745640000|2021-12-29 02:40:40|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|2
1640745660000|2021-12-29 02:41:00|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.1|5659.1|0
1640745670000|2021-12-29 02:41:10|5666.1|5660.1|5668.1|5662.1|5669.6|5663.6|5666.1|5660.1|2
1640745680000|2021-12-29 02:41:20|5667.6|5661.6|5666.6|5660.6|5668.1|5662.1|5666.6|5660.6|0
1640745690000|2021-12-29 02:41:30|5667.1|5661.1|5667.1|5661.1|5667.6|5661.6|5666.6|5660.6|0
1640745710000|2021-12-29 02:41:50|5666.1|5660.1|5665.6|5659.6|5666.6|5660.6|5665.1|5659.1|0
1640745720000|2021-12-29 02:42:00|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5664.6|5658.6|1
1640745730000|2021-12-29 02:42:10|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|1
1640745750000|2021-12-29 02:42:30|5665.1|5659.1|5666.1|5660.1|5666.1|5660.1|5665.1|5659.1|0
1640745760000|2021-12-29 02:42:40|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|0
1640745770000|2021-12-29 02:42:50|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1640745780000|2021-12-29 02:43:00|5663.6|5657.6|5665.1|5659.1|5665.1|5659.1|5663.6|5657.6|2
1640745790000|2021-12-29 02:43:10|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|2
1640745800000|2021-12-29 02:43:20|5664.1|5658.1|5664.1|5658.1|5664.6|5658.6|5664.1|5658.1|0
1640745810000|2021-12-29 02:43:30|5665.1|5659.1|5665.1|5659.1|5665.6|5659.6|5665.1|5659.1|0
1640745820000|2021-12-29 02:43:40|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1640745830000|2021-12-29 02:43:50|5665.1|5659.1|5664.1|5658.1|5665.1|5659.1|5664.1|5658.1|0
1640745840000|2021-12-29 02:44:00|5664.6|5658.6|5666.6|5660.6|5667.1|5661.1|5664.6|5658.6|4
1640745850000|2021-12-29 02:44:10|5665.1|5659.1|5665.6|5659.6|5667.1|5661.1|5665.1|5659.1|0
1640745860000|2021-12-29 02:44:20|5665.1|5659.1|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|2
1640745870000|2021-12-29 02:44:30|5665.1|5659.1|5663.6|5657.6|5665.1|5659.1|5663.6|5657.6|0
1640745880000|2021-12-29 02:44:40|||||||||1
1640745900000|2021-12-29 02:45:00|5664.6|5658.6|5665.6|5659.6|5665.6|5659.6|5664.6|5658.6|7
1640745940000|2021-12-29 02:45:40|5666.5|5660.5|5665.6|5659.6|5666.5|5660.5|5665.6|5659.6|1
1640745960000|2021-12-29 02:46:00|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|0
1640745970000|2021-12-29 02:46:10|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1640745980000|2021-12-29 02:46:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1640746000000|2021-12-29 02:46:40|5663.6|5657.6|5665.1|5659.1|5665.1|5659.1|5663.6|5657.6|11
1640746010000|2021-12-29 02:46:50|5664.6|5658.6|5664.5|5658.5|5664.6|5658.6|5664.5|5658.5|5
1640746060000|2021-12-29 02:47:40|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1640746070000|2021-12-29 02:47:50|5664.5|5658.5|5664.6|5658.6|5665.1|5659.1|5664.5|5658.5|0
1640746090000|2021-12-29 02:48:10|5664.1|5658.1|5663.6|5657.6|5664.1|5658.1|5663.6|5657.6|2
1640746100000|2021-12-29 02:48:20|5663|5657|5662.6|5656.6|5663|5657|5662.6|5656.6|4
1640746110000|2021-12-29 02:48:30|5662.5|5656.5|5662.5|5656.5|5663.1|5657.1|5662.5|5656.5|11
1640746120000|2021-12-29 02:48:40|5662.6|5656.6|5660.1|5654.1|5662.6|5656.6|5659.6|5653.6|9
1640746130000|2021-12-29 02:48:50|5660.6|5654.6|5660.6|5654.6|5661.1|5655.1|5660.1|5654.1|1
1640746140000|2021-12-29 02:49:00|5660.1|5654.1|5661.6|5655.6|5661.6|5655.6|5660.1|5654.1|1
1640746150000|2021-12-29 02:49:10|5662.1|5656.1|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|1
1640746160000|2021-12-29 02:49:20|||||||||2
1640746170000|2021-12-29 02:49:30|5662.1|5656.1|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|0
1640746180000|2021-12-29 02:49:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640746190000|2021-12-29 02:49:50|5661.6|5655.6|5662.6|5656.6|5662.6|5656.6|5661.6|5655.6|1
1640746200000|2021-12-29 02:50:00|5662.1|5656.1|5662.6|5656.6|5662.6|5656.6|5662.1|5656.1|1
1640746210000|2021-12-29 02:50:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|2
1640746220000|2021-12-29 02:50:20|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1640746230000|2021-12-29 02:50:30|5664.6|5658.6|5665.1|5659.1|5665.1|5659.1|5664.6|5658.6|0
1640746240000|2021-12-29 02:50:40|5664.6|5658.6|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|0
1640746250000|2021-12-29 02:50:50|5664.1|5658.1|5663.1|5657.1|5664.1|5658.1|5663.1|5657.1|0
1640746260000|2021-12-29 02:51:00|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|0
1640746270000|2021-12-29 02:51:10|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|1
1640746280000|2021-12-29 02:51:20|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640746290000|2021-12-29 02:51:30|5662.1|5656.1|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|0
1640746310000|2021-12-29 02:51:50|5662.6|5656.6|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|3
1640746320000|2021-12-29 02:52:00|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640746340000|2021-12-29 02:52:20|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|0
1640746350000|2021-12-29 02:52:30|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|0
1640746370000|2021-12-29 02:52:50|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5662.6|5656.6|1
1640746380000|2021-12-29 02:53:00|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|0
1640746390000|2021-12-29 02:53:10|5661.6|5655.6|5660.6|5654.6|5661.6|5655.6|5660.1|5654.1|3
1640746410000|2021-12-29 02:53:30|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|0
1640746420000|2021-12-29 02:53:40|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640746440000|2021-12-29 02:54:00|5660.6|5654.6|5661.1|5655.1|5661.5|5655.5|5660.6|5654.6|4
1640746460000|2021-12-29 02:54:20|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|1
1640746490000|2021-12-29 02:54:50|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5658.6|5652.6|3
1640746500000|2021-12-29 02:55:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640746510000|2021-12-29 02:55:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1640746520000|2021-12-29 02:55:20|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1640746530000|2021-12-29 02:55:30|5660.1|5654.1|5655.6|5649.6|5660.1|5654.1|5655.6|5649.6|11
1640746540000|2021-12-29 02:55:40|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640746550000|2021-12-29 02:55:50|5655.1|5649.1|5656.1|5650.1|5656.1|5650.1|5655.1|5649.1|2
1640746560000|2021-12-29 02:56:00|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640746570000|2021-12-29 02:56:10|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640746590000|2021-12-29 02:56:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640746600000|2021-12-29 02:56:40|5656.1|5650.1|5656.1|5650.1|5657.1|5651.1|5656.1|5650.1|0
1640746620000|2021-12-29 02:57:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5655.1|5649.1|1
1640746630000|2021-12-29 02:57:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640746660000|2021-12-29 02:57:40|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640746670000|2021-12-29 02:57:50|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1640746680000|2021-12-29 02:58:00|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|2
1640746690000|2021-12-29 02:58:10|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640746700000|2021-12-29 02:58:20|5658.1|5652.1|5657.1|5651.1|5658.6|5652.6|5657.1|5651.1|2
1640746720000|2021-12-29 02:58:40|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640746730000|2021-12-29 02:58:50|5657.6|5651.6|5656.6|5650.6|5657.6|5651.6|5656.6|5650.6|0
1640746740000|2021-12-29 02:59:00|5657.6|5651.6|5661.6|5655.6|5661.6|5655.6|5657.6|5651.6|10
1640746770000|2021-12-29 02:59:30|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|2
1640746780000|2021-12-29 02:59:40|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1640746790000|2021-12-29 02:59:50|5661.5|5655.5|5661.6|5655.6|5661.6|5655.6|5661.5|5655.5|0
1640746800000|2021-12-29 03:00:00|5661.1|5655.1|5662.1|5656.1|5662.1|5656.1|5660.1|5654.1|3
1640746810000|2021-12-29 03:00:10|5661.6|5655.6|5660.6|5654.6|5661.6|5655.6|5660.6|5654.6|0
1640746820000|2021-12-29 03:00:20|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|0
1640746840000|2021-12-29 03:00:40|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|0
1640746850000|2021-12-29 03:00:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640746860000|2021-12-29 03:01:00|5660.6|5654.6|5663.1|5657.1|5663.6|5657.6|5660.6|5654.6|2
1640746870000|2021-12-29 03:01:10|5664.1|5658.1|5664.1|5658.1|5664.6|5658.6|5664.1|5658.1|0
1640746900000|2021-12-29 03:01:40|5662.6|5656.6|5661.6|5655.6|5662.6|5656.6|5661.6|5655.6|0
1640746910000|2021-12-29 03:01:50|5662.1|5656.1|5661.6|5655.6|5662.6|5656.6|5661.6|5655.6|0
1640746920000|2021-12-29 03:02:00|5661.1|5655.1|5659.1|5653.1|5661.1|5655.1|5659.1|5653.1|4
1640746930000|2021-12-29 03:02:10|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|1
1640746940000|2021-12-29 03:02:20|5658.6|5652.6|5659.1|5653.1|5659.6|5653.6|5658.6|5652.6|1
1640746950000|2021-12-29 03:02:30|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640746970000|2021-12-29 03:02:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640746980000|2021-12-29 03:03:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|0
1640747010000|2021-12-29 03:03:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640747020000|2021-12-29 03:03:40|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1640747030000|2021-12-29 03:03:50|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1640747040000|2021-12-29 03:04:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640747070000|2021-12-29 03:04:30|5659.1|5653.1|5660.1|5654.1|5660.1|5654.1|5659.1|5653.1|0
1640747100000|2021-12-29 03:05:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|1
1640747130000|2021-12-29 03:05:30|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640747170000|2021-12-29 03:06:10|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|0
1640747180000|2021-12-29 03:06:20|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640747210000|2021-12-29 03:06:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640747230000|2021-12-29 03:07:10|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640747240000|2021-12-29 03:07:20|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|0
1640747260000|2021-12-29 03:07:40|5658.6|5652.6|5660.1|5654.1|5660.1|5654.1|5658.6|5652.6|3
1640747280000|2021-12-29 03:08:00|5660.6|5654.6|5661.6|5655.6|5661.6|5655.6|5660.6|5654.6|1
1640747290000|2021-12-29 03:08:10|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|92
1640747310000|2021-12-29 03:08:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640747320000|2021-12-29 03:08:40|5661.1|5655.1|5659.6|5653.6|5661.1|5655.1|5659.6|5653.6|2
1640747330000|2021-12-29 03:08:50|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1640747350000|2021-12-29 03:09:10|5661.6|5655.6|5660.6|5654.6|5662.6|5656.6|5660.6|5654.6|1
1640747360000|2021-12-29 03:09:20|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640747370000|2021-12-29 03:09:30|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|0
1640747390000|2021-12-29 03:09:50|5662.6|5656.6|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|0
1640747400000|2021-12-29 03:10:00|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.1|5654.1|0
1640747410000|2021-12-29 03:10:10|5660.6|5654.6|5660.6|5654.6|5661.1|5655.1|5659.6|5653.6|1
1640747420000|2021-12-29 03:10:20|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|1
1640747430000|2021-12-29 03:10:30|5660.1|5654.1|5661.6|5655.6|5661.6|5655.6|5660.1|5654.1|0
1640747450000|2021-12-29 03:10:50|5662.1|5656.1|5660.1|5654.1|5662.1|5656.1|5660.1|5654.1|0
1640747460000|2021-12-29 03:11:00|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1640747470000|2021-12-29 03:11:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640747480000|2021-12-29 03:11:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640747500000|2021-12-29 03:11:40|5659.6|5653.6|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|2
1640747510000|2021-12-29 03:11:50|5659.1|5653.1|5657.6|5651.6|5659.6|5653.6|5657.1|5651.1|2
1640747520000|2021-12-29 03:12:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640747530000|2021-12-29 03:12:10|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|1
1640747550000|2021-12-29 03:12:30|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|4
1640747590000|2021-12-29 03:13:10|5660.6|5654.6|5660.1|5654.1|5660.6|5654.6|5659.6|5653.6|2
1640747600000|2021-12-29 03:13:20|5660.6|5654.6|5660.1|5654.1|5660.6|5654.6|5660.1|5654.1|0
1640747610000|2021-12-29 03:13:30|5660.6|5654.6|5659.6|5653.6|5660.6|5654.6|5659.6|5653.6|0
1640747620000|2021-12-29 03:13:40|5660.6|5654.6|5660.6|5654.6|5661.6|5655.6|5660.6|5654.6|1
1640747630000|2021-12-29 03:13:50|5660.1|5654.1|5660.1|5654.1|5660.6|5654.6|5660.1|5654.1|0
1640747690000|2021-12-29 03:14:50|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1640747700000|2021-12-29 03:15:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|1
1640747710000|2021-12-29 03:15:10|||||||||2
1640747730000|2021-12-29 03:15:30|||||||||1
1640747760000|2021-12-29 03:16:00|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|1
1640747770000|2021-12-29 03:16:10|||||||||2
1640747780000|2021-12-29 03:16:20|5657.1|5651.1|5655.6|5649.6|5657.1|5651.1|5655.6|5649.6|3
1640747790000|2021-12-29 03:16:30|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|1
1640747800000|2021-12-29 03:16:40|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640747810000|2021-12-29 03:16:50|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5654.6|5648.6|3
1640747820000|2021-12-29 03:17:00|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|4
1640747830000|2021-12-29 03:17:10|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640747840000|2021-12-29 03:17:20|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640747850000|2021-12-29 03:17:30|5655.6|5649.6|5656.6|5650.6|5656.6|5650.6|5655.6|5649.6|1
1640747860000|2021-12-29 03:17:40|5656.1|5650.1|5655.1|5649.1|5656.1|5650.1|5655.1|5649.1|0
1640747870000|2021-12-29 03:17:50|5654.6|5648.6|5655.1|5649.1|5655.1|5649.1|5654.6|5648.6|1
1640747880000|2021-12-29 03:18:00|5654.6|5648.6|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|0
1640747890000|2021-12-29 03:18:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640747900000|2021-12-29 03:18:20|5655.6|5649.6|5656.6|5650.6|5656.6|5650.6|5655.6|5649.6|1
1640747920000|2021-12-29 03:18:40|5655.6|5649.6|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|0
1640747930000|2021-12-29 03:18:50|5654.6|5648.6|5656.1|5650.1|5656.1|5650.1|5654.6|5648.6|1
1640747940000|2021-12-29 03:19:00|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640747980000|2021-12-29 03:19:40|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640747990000|2021-12-29 03:19:50|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|1
1640748060000|2021-12-29 03:21:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640748070000|2021-12-29 03:21:10|5656.6|5650.6|5657.1|5651.1|5657.6|5651.6|5656.6|5650.6|1
1640748110000|2021-12-29 03:21:50|||||||||1
1640748120000|2021-12-29 03:22:00|5657.6|5651.6|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|1
1640748130000|2021-12-29 03:22:10|5656.1|5650.1|5657.6|5651.6|5657.6|5651.6|5656.1|5650.1|1
1640748140000|2021-12-29 03:22:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640748150000|2021-12-29 03:22:30|5655.6|5649.6|5657.1|5651.1|5657.1|5651.1|5655.6|5649.6|1
1640748160000|2021-12-29 03:22:40|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.1|5651.1|0
1640748170000|2021-12-29 03:22:50|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|1
1640748180000|2021-12-29 03:23:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640748220000|2021-12-29 03:23:40|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640748230000|2021-12-29 03:23:50|||||||||1
1640748240000|2021-12-29 03:24:00|5656.6|5650.6|5655.6|5649.6|5656.6|5650.6|5654.6|5648.6|10
1640748250000|2021-12-29 03:24:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640748260000|2021-12-29 03:24:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|11
1640748270000|2021-12-29 03:24:30|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640748280000|2021-12-29 03:24:40|5655.6|5649.6|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640748310000|2021-12-29 03:25:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640748320000|2021-12-29 03:25:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|1
1640748360000|2021-12-29 03:26:00|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640748370000|2021-12-29 03:26:10|5655.6|5649.6|5656.1|5650.1|5656.1|5650.1|5655.6|5649.6|0
1640748380000|2021-12-29 03:26:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640748410000|2021-12-29 03:26:50|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640748420000|2021-12-29 03:27:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|8
1640748440000|2021-12-29 03:27:20|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|4
1640748450000|2021-12-29 03:27:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|8
1640748460000|2021-12-29 03:27:40|||||||||6
1640748470000|2021-12-29 03:27:50|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|4
1640748480000|2021-12-29 03:28:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5648.6|5642.6|4
1640748510000|2021-12-29 03:28:30|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.1|5643.1|1
1640748520000|2021-12-29 03:28:40|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|1
1640748540000|2021-12-29 03:29:00|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5650.1|5644.1|0
1640748550000|2021-12-29 03:29:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640748560000|2021-12-29 03:29:20|5650.1|5644.1|5651.6|5645.6|5651.6|5645.6|5650.1|5644.1|1
1640748570000|2021-12-29 03:29:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640748590000|2021-12-29 03:29:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|1
1640748600000|2021-12-29 03:30:00|5654|5648|5653.6|5647.6|5654|5648|5653.6|5647.6|0
1640748630000|2021-12-29 03:30:30|||||||||1
1640748670000|2021-12-29 03:31:10|5655.6|5649.6|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|1
1640748680000|2021-12-29 03:31:20|||||||||1
1640748710000|2021-12-29 03:31:50|5654.6|5648.6|5655.6|5649.6|5655.6|5649.6|5654.1|5648.1|2
1640748720000|2021-12-29 03:32:00|5660.1|5654.1|5658.6|5652.6|5660.1|5654.1|5658.6|5652.6|4
1640748730000|2021-12-29 03:32:10|5661.1|5655.1|5660.1|5654.1|5661.1|5655.1|5659.6|5653.6|3
1640748740000|2021-12-29 03:32:20|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640748760000|2021-12-29 03:32:40|5658.6|5652.6|5659.6|5653.6|5659.6|5653.6|5658.6|5652.6|5
1640748780000|2021-12-29 03:33:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640748810000|2021-12-29 03:33:30|||||||||1
1640748830000|2021-12-29 03:33:50|||||||||1
1640748840000|2021-12-29 03:34:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|2
1640748850000|2021-12-29 03:34:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640748890000|2021-12-29 03:34:50|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|1
1640748900000|2021-12-29 03:35:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|3
1640748920000|2021-12-29 03:35:20|||||||||1
1640748950000|2021-12-29 03:35:50|||||||||1
1640748960000|2021-12-29 03:36:00|||||||||9
1640748980000|2021-12-29 03:36:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640749010000|2021-12-29 03:36:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1640749020000|2021-12-29 03:37:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5653.6|5647.6|12
1640749030000|2021-12-29 03:37:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640749080000|2021-12-29 03:38:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640749140000|2021-12-29 03:39:00|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640749200000|2021-12-29 03:40:00|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|1
1640749210000|2021-12-29 03:40:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640749260000|2021-12-29 03:41:00|5651.1|5645.1|5650.6|5644.6|5652.1|5646.1|5650.6|5644.6|6
1640749270000|2021-12-29 03:41:10|5651.6|5645.6|5650.1|5644.1|5651.6|5645.6|5649.6|5643.6|6
1640749290000|2021-12-29 03:41:30|5649.6|5643.6|5651.6|5645.6|5651.6|5645.6|5649.6|5643.6|1
1640749310000|2021-12-29 03:41:50|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|2
1640749320000|2021-12-29 03:42:00|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640749350000|2021-12-29 03:42:30|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640749370000|2021-12-29 03:42:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640749390000|2021-12-29 03:43:10|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640749440000|2021-12-29 03:44:00|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640749480000|2021-12-29 03:44:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640749490000|2021-12-29 03:44:50|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|1
1640749500000|2021-12-29 03:45:00|5649.1|5643.1|5651.1|5645.1|5651.1|5645.1|5648.6|5642.6|2
1640749510000|2021-12-29 03:45:10|5650.6|5644.6|5649.6|5643.6|5650.6|5644.6|5649.6|5643.6|1
1640749520000|2021-12-29 03:45:20|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1640749530000|2021-12-29 03:45:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640749540000|2021-12-29 03:45:40|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|2
1640749560000|2021-12-29 03:46:00|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640749570000|2021-12-29 03:46:10|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640749580000|2021-12-29 03:46:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640749630000|2021-12-29 03:47:10|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1640749640000|2021-12-29 03:47:20|5648.6|5642.6|5649.6|5643.6|5649.6|5643.6|5648.6|5642.6|1
1640749670000|2021-12-29 03:47:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640749720000|2021-12-29 03:48:40|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1640749740000|2021-12-29 03:49:00|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.5|5644.5|3
1640749780000|2021-12-29 03:49:40|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640749820000|2021-12-29 03:50:20|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|0
1640749830000|2021-12-29 03:50:30|5649.6|5643.6|5651.1|5645.1|5651.1|5645.1|5649.6|5643.6|1
1640749840000|2021-12-29 03:50:40|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|0
1640749910000|2021-12-29 03:51:50|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|3
1640749930000|2021-12-29 03:52:10|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640749960000|2021-12-29 03:52:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1640750000000|2021-12-29 03:53:20|5650.6|5644.6|5652.1|5646.1|5652.1|5646.1|5650.6|5644.6|1
1640750070000|2021-12-29 03:54:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640750080000|2021-12-29 03:54:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640750090000|2021-12-29 03:54:50|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640750100000|2021-12-29 03:55:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640750140000|2021-12-29 03:55:40|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|0
1640750160000|2021-12-29 03:56:00|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|0
1640750200000|2021-12-29 03:56:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|1
1640750210000|2021-12-29 03:56:50|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640750220000|2021-12-29 03:57:00|5651.1|5645.1|5650.6|5644.6|5651.1|5645.1|5650.6|5644.6|0
1640750280000|2021-12-29 03:58:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640750370000|2021-12-29 03:59:30|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640750400000|2021-12-29 04:00:00|||||||||1
1640750420000|2021-12-29 04:00:20|||||||||1
1640750460000|2021-12-29 04:01:00|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640750510000|2021-12-29 04:01:50|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|1
1640750520000|2021-12-29 04:02:00|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640750580000|2021-12-29 04:03:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1640750600000|2021-12-29 04:03:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640750630000|2021-12-29 04:03:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|2
1640750670000|2021-12-29 04:04:30|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640750690000|2021-12-29 04:04:50|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|1
1640750700000|2021-12-29 04:05:00|||||||||1
1640750760000|2021-12-29 04:06:00|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|1
1640750770000|2021-12-29 04:06:10|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1640750810000|2021-12-29 04:06:50|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5648.1|5642.1|2
1640750820000|2021-12-29 04:07:00|5647.6|5641.6|5644.6|5638.6|5647.6|5641.6|5644.6|5638.6|2
1640750830000|2021-12-29 04:07:10|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1640750840000|2021-12-29 04:07:20|5644.6|5638.6|5645.6|5639.6|5645.6|5639.6|5644.6|5638.6|1
1640750850000|2021-12-29 04:07:30|5646.6|5640.6|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|1
1640750970000|2021-12-29 04:09:30|5644.6|5638.6|5645.6|5639.6|5645.6|5639.6|5644.6|5638.6|1
1640750990000|2021-12-29 04:09:50|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|4
1640751010000|2021-12-29 04:10:10|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640751040000|2021-12-29 04:10:40|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5644.6|5638.6|0
1640751110000|2021-12-29 04:11:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1640751120000|2021-12-29 04:12:00|5645.6|5639.6|5646.1|5640.1|5646.1|5640.1|5645.6|5639.6|1
1640751130000|2021-12-29 04:12:10|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640751140000|2021-12-29 04:12:20|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640751190000|2021-12-29 04:13:10|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640751210000|2021-12-29 04:13:30|5647.1|5641.1|5646.6|5640.6|5647.1|5641.1|5646.6|5640.6|0
1640751240000|2021-12-29 04:14:00|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640751260000|2021-12-29 04:14:20|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640751270000|2021-12-29 04:14:30|5645.6|5639.6|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|1
1640751310000|2021-12-29 04:15:10|5644.6|5638.6|5645.1|5639.1|5645.1|5639.1|5644.6|5638.6|0
1640751320000|2021-12-29 04:15:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640751390000|2021-12-29 04:16:30|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|0
1640751400000|2021-12-29 04:16:40|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640751420000|2021-12-29 04:17:00|5644.6|5638.6|5644.1|5638.1|5644.6|5638.6|5644.1|5638.1|0
1640751430000|2021-12-29 04:17:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|1
1640751440000|2021-12-29 04:17:20|5645.1|5639.1|5646.1|5640.1|5646.1|5640.1|5644.6|5638.6|1
1640751540000|2021-12-29 04:19:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640751550000|2021-12-29 04:19:10|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1640751570000|2021-12-29 04:19:30|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640751590000|2021-12-29 04:19:50|5648.6|5642.6|5646.6|5640.6|5648.6|5642.6|5646.6|5640.6|4
1640751600000|2021-12-29 04:20:00|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5646.6|5640.6|1
1640751610000|2021-12-29 04:20:10|5646.1|5640.1|5647.1|5641.1|5647.1|5641.1|5646.1|5640.1|1
1640751620000|2021-12-29 04:20:20|5646.6|5640.6|5647.1|5641.1|5647.1|5641.1|5646.6|5640.6|0
1640751630000|2021-12-29 04:20:30|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|4
1640751640000|2021-12-29 04:20:40|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640751700000|2021-12-29 04:21:40|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640751710000|2021-12-29 04:21:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|3
1640751720000|2021-12-29 04:22:00|5647.6|5641.6|5649.1|5643.1|5649.1|5643.1|5647.6|5641.6|1
1640751940000|2021-12-29 04:25:40|||||||||1
1640751970000|2021-12-29 04:26:10|||||||||1
1640752000000|2021-12-29 04:26:40|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640752010000|2021-12-29 04:26:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|1
1640752020000|2021-12-29 04:27:00|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5648.6|5642.6|1
1640752030000|2021-12-29 04:27:10|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|2
1640752090000|2021-12-29 04:28:10|5648.6|5642.6|5646.1|5640.1|5648.6|5642.6|5646.1|5640.1|1
1640752120000|2021-12-29 04:28:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|2
1640752150000|2021-12-29 04:29:10|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640752180000|2021-12-29 04:29:40|5645.1|5639.1|5644.1|5638.1|5645.1|5639.1|5644.1|5638.1|0
1640752200000|2021-12-29 04:30:00|5645.1|5639.1|5644.1|5638.1|5645.1|5639.1|5644.1|5638.1|1
1640752220000|2021-12-29 04:30:20|5644.6|5638.6|5644.1|5638.1|5644.6|5638.6|5643.6|5637.6|2
1640752230000|2021-12-29 04:30:30|5644.6|5638.6|5643.6|5637.6|5644.6|5638.6|5643.6|5637.6|11
1640752310000|2021-12-29 04:31:50|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640752340000|2021-12-29 04:32:20|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5643.1|5637.1|1
1640752400000|2021-12-29 04:33:20|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640752440000|2021-12-29 04:34:00|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1640752470000|2021-12-29 04:34:30|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640752500000|2021-12-29 04:35:00|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|1
1640752590000|2021-12-29 04:36:30|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640752660000|2021-12-29 04:37:40|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640752680000|2021-12-29 04:38:00|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1640752800000|2021-12-29 04:40:00|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640752830000|2021-12-29 04:40:30|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640752900000|2021-12-29 04:41:40|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640752910000|2021-12-29 04:41:50|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|2
1640752930000|2021-12-29 04:42:10|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640752980000|2021-12-29 04:43:00|5645.1|5639.1|5645.1|5639.1|5645.6|5639.6|5645.1|5639.1|0
1640752990000|2021-12-29 04:43:10|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640753080000|2021-12-29 04:44:40|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640753090000|2021-12-29 04:44:50|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640753150000|2021-12-29 04:45:50|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|1
1640753160000|2021-12-29 04:46:00|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640753170000|2021-12-29 04:46:10|5644.1|5638.1|5641.6|5635.6|5644.1|5638.1|5641.6|5635.6|4
1640753180000|2021-12-29 04:46:20|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|1
1640753200000|2021-12-29 04:46:40|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640753230000|2021-12-29 04:47:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640753470000|2021-12-29 04:51:10|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|1
1640753510000|2021-12-29 04:51:50|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640753550000|2021-12-29 04:52:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640753620000|2021-12-29 04:53:40|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640753700000|2021-12-29 04:55:00|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|3
1640753710000|2021-12-29 04:55:10|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1640753720000|2021-12-29 04:55:20|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1640753760000|2021-12-29 04:56:00|5639.1|5633.1|5640.1|5634.1|5640.6|5634.6|5639.1|5633.1|2
1640753800000|2021-12-29 04:56:40|5639.6|5633.6|5637.6|5631.6|5639.6|5633.6|5637.1|5631.1|6
1640753810000|2021-12-29 04:56:50|5637.1|5631.1|5636.6|5630.6|5637.1|5631.1|5636.6|5630.6|5
1640753830000|2021-12-29 04:57:10|5636.1|5630.1|5636.6|5630.6|5636.6|5630.6|5636.1|5630.1|0
1640753840000|2021-12-29 04:57:20|5637.1|5631.1|5636.6|5630.6|5637.1|5631.1|5636.1|5630.1|0
1640753860000|2021-12-29 04:57:40|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|0
1640753880000|2021-12-29 04:58:00|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|0
1640753920000|2021-12-29 04:58:40|5636.1|5630.1|5636.6|5630.6|5636.6|5630.6|5636.1|5630.1|0
1640753940000|2021-12-29 04:59:00|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|3
1640753990000|2021-12-29 04:59:50|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|2
1640754000000|2021-12-29 05:00:00|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|10
1640754060000|2021-12-29 05:01:00|5634.6|5628.6|5634.6|5628.6|5635.1|5629.1|5634.6|5628.6|2
1640754070000|2021-12-29 05:01:10|5633.6|5627.6|5634.1|5628.1|5634.1|5628.1|5633.6|5627.6|6
1640754160000|2021-12-29 05:02:40|5633.6|5627.6|5634.1|5628.1|5634.1|5628.1|5633.6|5627.6|4
1640754170000|2021-12-29 05:02:50|5634.6|5628.6|5635.1|5629.1|5635.1|5629.1|5634.1|5628.1|1
1640754180000|2021-12-29 05:03:00|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1640754190000|2021-12-29 05:03:10|5635.1|5629.1|5635.6|5629.6|5635.6|5629.6|5635.1|5629.1|2
1640754200000|2021-12-29 05:03:20|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|0
1640754210000|2021-12-29 05:03:30|5635.6|5629.6|5636.1|5630.1|5636.1|5630.1|5635.6|5629.6|1
1640754300000|2021-12-29 05:05:00|||||||||1
1640754380000|2021-12-29 05:06:20|5636.6|5630.6|5639.1|5633.1|5639.1|5633.1|5636.6|5630.6|6
1640754410000|2021-12-29 05:06:50|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|2
1640754420000|2021-12-29 05:07:00|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1640754440000|2021-12-29 05:07:20|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|0
1640754450000|2021-12-29 05:07:30|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.1|5632.1|0
1640754460000|2021-12-29 05:07:40|5638.1|5632.1|5638.1|5632.1|5638.6|5632.6|5638.1|5632.1|0
1640754490000|2021-12-29 05:08:10|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|1
1640754530000|2021-12-29 05:08:50|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1640754540000|2021-12-29 05:09:00|5639.6|5633.6|5639.6|5633.6|5640.1|5634.1|5639.6|5633.6|0
1640754550000|2021-12-29 05:09:10|||||||||1
1640754570000|2021-12-29 05:09:30|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1640754580000|2021-12-29 05:09:40|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5638.6|5632.6|0
1640754590000|2021-12-29 05:09:50|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1640754630000|2021-12-29 05:10:30|5641.1|5635.1|5640.6|5634.6|5641.1|5635.1|5640.6|5634.6|0
1640754640000|2021-12-29 05:10:40|5641.1|5635.1|5640.1|5634.1|5641.1|5635.1|5640.1|5634.1|0
1640754650000|2021-12-29 05:10:50|5639.6|5633.6|5639.1|5633.1|5639.6|5633.6|5639.1|5633.1|0
1640754660000|2021-12-29 05:11:00|5638.6|5632.6|5640.6|5634.6|5640.6|5634.6|5638.6|5632.6|1
1640754750000|2021-12-29 05:12:30|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640754780000|2021-12-29 05:13:00|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640754840000|2021-12-29 05:14:00|5641.1|5635.1|5639.6|5633.6|5641.1|5635.1|5639.6|5633.6|4
1640754910000|2021-12-29 05:15:10|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1640754960000|2021-12-29 05:16:00|5638.6|5632.6|5640.6|5634.6|5640.6|5634.6|5638.6|5632.6|1
1640754970000|2021-12-29 05:16:10|5641.1|5635.1|5640.6|5634.6|5641.1|5635.1|5640.1|5634.1|0
1640754990000|2021-12-29 05:16:30|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640755000000|2021-12-29 05:16:40|5640.1|5634.1|5640.6|5634.6|5640.6|5634.6|5640.1|5634.1|0
1640755020000|2021-12-29 05:17:00|5640.1|5634.1|5640.6|5634.6|5640.6|5634.6|5640.1|5634.1|0
1640755040000|2021-12-29 05:17:20|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640755050000|2021-12-29 05:17:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640755110000|2021-12-29 05:18:30|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1640755120000|2021-12-29 05:18:40|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640755140000|2021-12-29 05:19:00|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1640755170000|2021-12-29 05:19:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640755190000|2021-12-29 05:19:50|5641.1|5635.1|5640.1|5634.1|5641.1|5635.1|5640.1|5634.1|0
1640755200000|2021-12-29 05:20:00|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640755220000|2021-12-29 05:20:20|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640755260000|2021-12-29 05:21:00|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|2
1640755320000|2021-12-29 05:22:00|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640755420000|2021-12-29 05:23:40|||||||||1
1640755440000|2021-12-29 05:24:00|5641.1|5635.1|5640.6|5634.6|5641.6|5635.6|5640.6|5634.6|5
1640755450000|2021-12-29 05:24:10|5641.1|5635.1|5640.6|5634.6|5641.1|5635.1|5640.6|5634.6|0
1640755460000|2021-12-29 05:24:20|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640755520000|2021-12-29 05:25:20|5640.6|5634.6|5641.1|5635.1|5641.1|5635.1|5640.6|5634.6|0
1640755530000|2021-12-29 05:25:30|5640.6|5634.6|5641.1|5635.1|5641.1|5635.1|5640.6|5634.6|0
1640755580000|2021-12-29 05:26:20|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640755650000|2021-12-29 05:27:30|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640755790000|2021-12-29 05:29:50|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640755800000|2021-12-29 05:30:00|5640.6|5634.6|5637.1|5631.1|5640.6|5634.6|5637.1|5631.1|6
1640755810000|2021-12-29 05:30:10|5637.6|5631.6|5642.1|5636.1|5642.1|5636.1|5637.6|5631.6|2
1640755850000|2021-12-29 05:30:50|5642.6|5636.6|5642.1|5636.1|5642.6|5636.6|5642.1|5636.1|0
1640755890000|2021-12-29 05:31:30|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|1
1640755910000|2021-12-29 05:31:50|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640755920000|2021-12-29 05:32:00|5644.6|5638.6|5645.1|5639.1|5645.1|5639.1|5644.6|5638.6|1
1640755930000|2021-12-29 05:32:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640755950000|2021-12-29 05:32:30|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640755970000|2021-12-29 05:32:50|5645.5|5639.5|5643.1|5637.1|5645.5|5639.5|5643.1|5637.1|5
1640755980000|2021-12-29 05:33:00|5643.6|5637.6|5643.1|5637.1|5643.6|5637.6|5643.1|5637.1|0
1640755990000|2021-12-29 05:33:10|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640756010000|2021-12-29 05:33:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640756050000|2021-12-29 05:34:10|5643.6|5637.6|5643.1|5637.1|5643.6|5637.6|5642.6|5636.6|1
1640756090000|2021-12-29 05:34:50|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640756130000|2021-12-29 05:35:30|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640756150000|2021-12-29 05:35:50|||||||||1
1640756160000|2021-12-29 05:36:00|5641.6|5635.6|5641.6|5635.6|5642.1|5636.1|5641.6|5635.6|0
1640756180000|2021-12-29 05:36:20|5641.1|5635.1|5643.1|5637.1|5643.6|5637.6|5641.1|5635.1|2
1640756190000|2021-12-29 05:36:30|5643.6|5637.6|5644.1|5638.1|5644.1|5638.1|5643.6|5637.6|0
1640756350000|2021-12-29 05:39:10|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|2
1640756360000|2021-12-29 05:39:20|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|1
1640756390000|2021-12-29 05:39:50|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640756410000|2021-12-29 05:40:10|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5643.1|5637.1|0
1640756420000|2021-12-29 05:40:20|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1640756430000|2021-12-29 05:40:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|1
1640756440000|2021-12-29 05:40:40|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1640756450000|2021-12-29 05:40:50|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640756460000|2021-12-29 05:41:00|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1640756480000|2021-12-29 05:41:20|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640756510000|2021-12-29 05:41:50|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1640756600000|2021-12-29 05:43:20|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640756610000|2021-12-29 05:43:30|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5643.1|5637.1|0
1640756710000|2021-12-29 05:45:10|5644.1|5638.1|5645.6|5639.6|5645.6|5639.6|5644.1|5638.1|1
1640756720000|2021-12-29 05:45:20|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640756730000|2021-12-29 05:45:30|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1640756740000|2021-12-29 05:45:40|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640756810000|2021-12-29 05:46:50|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|3
1640756830000|2021-12-29 05:47:10|5645.1|5639.1|5648.1|5642.1|5648.1|5642.1|5645.1|5639.1|4
1640756850000|2021-12-29 05:47:30|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.1|5643.1|1
1640756900000|2021-12-29 05:48:20|5650.1|5644.1|5650.6|5644.6|5651.1|5645.1|5649.1|5643.1|0
1640756930000|2021-12-29 05:48:50|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640756950000|2021-12-29 05:49:10|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640756980000|2021-12-29 05:49:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640757000000|2021-12-29 05:50:00|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640757010000|2021-12-29 05:50:10|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640757020000|2021-12-29 05:50:20|5649.6|5643.6|5648.1|5642.1|5649.6|5643.6|5648.1|5642.1|1
1640757060000|2021-12-29 05:51:00|5648.6|5642.6|5647.6|5641.6|5648.6|5642.6|5647.6|5641.6|1
1640757080000|2021-12-29 05:51:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640757100000|2021-12-29 05:51:40|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640757120000|2021-12-29 05:52:00|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640757130000|2021-12-29 05:52:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757170000|2021-12-29 05:52:50|5647.6|5641.6|5648.1|5642.1|5648.6|5642.6|5647.6|5641.6|0
1640757180000|2021-12-29 05:53:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757190000|2021-12-29 05:53:10|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640757230000|2021-12-29 05:53:50|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5648.1|5642.1|1
1640757250000|2021-12-29 05:54:10|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|2
1640757260000|2021-12-29 05:54:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|3
1640757270000|2021-12-29 05:54:30|5648.6|5642.6|5649.1|5643.1|5649.1|5643.1|5648.1|5642.1|0
1640757300000|2021-12-29 05:55:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|1
1640757310000|2021-12-29 05:55:10|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|1
1640757320000|2021-12-29 05:55:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640757330000|2021-12-29 05:55:30|5647.6|5641.6|5647.6|5641.6|5648.1|5642.1|5647.6|5641.6|0
1640757350000|2021-12-29 05:55:50|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|2
1640757360000|2021-12-29 05:56:00|5647.6|5641.6|5649.1|5643.1|5649.1|5643.1|5647.6|5641.6|0
1640757420000|2021-12-29 05:57:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|2
1640757470000|2021-12-29 05:57:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640757490000|2021-12-29 05:58:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757530000|2021-12-29 05:58:50|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640757540000|2021-12-29 05:59:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757550000|2021-12-29 05:59:10|5648.1|5642.1|5647.6|5641.6|5648.1|5642.1|5647.6|5641.6|0
1640757590000|2021-12-29 05:59:50|||||||||2
1640757600000|2021-12-29 06:00:00|||||||||4
1640757610000|2021-12-29 06:00:10|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|1
1640757620000|2021-12-29 06:00:20|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757630000|2021-12-29 06:00:30|5648.1|5642.1|5649.1|5643.1|5649.1|5643.1|5648.1|5642.1|0
1640757640000|2021-12-29 06:00:40|5649.6|5643.6|5650.6|5644.6|5651.1|5645.1|5649.6|5643.6|0
1640757650000|2021-12-29 06:00:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640757670000|2021-12-29 06:01:10|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|2
1640757690000|2021-12-29 06:01:30|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|1
1640757710000|2021-12-29 06:01:50|5650.1|5644.1|5651.6|5645.6|5651.6|5645.6|5650.1|5644.1|5
1640757720000|2021-12-29 06:02:00|5650.1|5644.1|5651.6|5645.6|5651.6|5645.6|5650.1|5644.1|0
1640757730000|2021-12-29 06:02:10|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640757740000|2021-12-29 06:02:20|5650.1|5644.1|5648.1|5642.1|5650.6|5644.6|5648.1|5642.1|0
1640757750000|2021-12-29 06:02:30|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5648.1|5642.1|0
1640757770000|2021-12-29 06:02:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640757780000|2021-12-29 06:03:00|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|0
1640757790000|2021-12-29 06:03:10|5647.6|5641.6|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|11
1640757820000|2021-12-29 06:03:40|5648.6|5642.6|5648.1|5642.1|5649.6|5643.6|5648.1|5642.1|0
1640757830000|2021-12-29 06:03:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640757840000|2021-12-29 06:04:00|5648.1|5642.1|5649.1|5643.1|5649.1|5643.1|5647.6|5641.6|0
1640757850000|2021-12-29 06:04:10|5649.6|5643.6|5648.6|5642.6|5649.6|5643.6|5648.1|5642.1|0
1640757870000|2021-12-29 06:04:30|5648.1|5642.1|5647.6|5641.6|5648.6|5642.6|5647.6|5641.6|0
1640757880000|2021-12-29 06:04:40|5648.1|5642.1|5649.6|5643.6|5649.6|5643.6|5648.1|5642.1|0
1640757890000|2021-12-29 06:04:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757900000|2021-12-29 06:05:00|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5647.6|5641.6|0
1640757920000|2021-12-29 06:05:20|5647.6|5641.6|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|0
1640757930000|2021-12-29 06:05:30|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640757940000|2021-12-29 06:05:40|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.1|5642.1|2
1640757950000|2021-12-29 06:05:50|5648.1|5642.1|5647.6|5641.6|5648.6|5642.6|5647.6|5641.6|0
1640757960000|2021-12-29 06:06:00|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640757970000|2021-12-29 06:06:10|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.1|5643.1|3
1640757990000|2021-12-29 06:06:30|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640758000000|2021-12-29 06:06:40|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|1
1640758010000|2021-12-29 06:06:50|||||||||5
1640758020000|2021-12-29 06:07:00|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640758030000|2021-12-29 06:07:10|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5648.1|5642.1|0
1640758040000|2021-12-29 06:07:20|||||||||6
1640758090000|2021-12-29 06:08:10|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640758100000|2021-12-29 06:08:20|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|1
1640758120000|2021-12-29 06:08:40|5649.6|5643.6|5651.1|5645.1|5652.1|5646.1|5649.6|5643.6|1
1640758130000|2021-12-29 06:08:50|5652.1|5646.1|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|0
1640758140000|2021-12-29 06:09:00|||||||||1
1640758150000|2021-12-29 06:09:10|5651.1|5645.1|5650.6|5644.6|5651.6|5645.6|5650.6|5644.6|0
1640758180000|2021-12-29 06:09:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640758200000|2021-12-29 06:10:00|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640758210000|2021-12-29 06:10:10|5648.6|5642.6|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|1
1640758220000|2021-12-29 06:10:20|5648.6|5642.6|5649.6|5643.6|5650.1|5644.1|5648.6|5642.6|2
1640758240000|2021-12-29 06:10:40|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|0
1640758250000|2021-12-29 06:10:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|1
1640758270000|2021-12-29 06:11:10|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640758290000|2021-12-29 06:11:30|||||||||1
1640758300000|2021-12-29 06:11:40|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640758310000|2021-12-29 06:11:50|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|2
1640758320000|2021-12-29 06:12:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640758360000|2021-12-29 06:12:40|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640758370000|2021-12-29 06:12:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640758410000|2021-12-29 06:13:30|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640758450000|2021-12-29 06:14:10|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640758460000|2021-12-29 06:14:20|5647.6|5641.6|5645.6|5639.6|5647.6|5641.6|5645.6|5639.6|2
1640758470000|2021-12-29 06:14:30|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640758480000|2021-12-29 06:14:40|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.1|5639.1|0
1640758500000|2021-12-29 06:15:00|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|2
1640758510000|2021-12-29 06:15:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|1
1640758670000|2021-12-29 06:17:50|5644.6|5638.6|5646.1|5640.1|5646.1|5640.1|5644.6|5638.6|4
1640758720000|2021-12-29 06:18:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640758730000|2021-12-29 06:18:50|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640758740000|2021-12-29 06:19:00|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640758750000|2021-12-29 06:19:10|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640758770000|2021-12-29 06:19:30|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|1
1640758870000|2021-12-29 06:21:10|5645.6|5639.6|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|1
1640758880000|2021-12-29 06:21:20|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640758890000|2021-12-29 06:21:30|||||||||1
1640758930000|2021-12-29 06:22:10|5643.6|5637.6|5644.6|5638.6|5644.6|5638.6|5643.6|5637.6|0
1640758970000|2021-12-29 06:22:50|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1640759000000|2021-12-29 06:23:20|5644.1|5638.1|5643.6|5637.6|5644.1|5638.1|5643.6|5637.6|0
1640759020000|2021-12-29 06:23:40|5644.1|5638.1|5644.6|5638.6|5644.6|5638.6|5644.1|5638.1|0
1640759040000|2021-12-29 06:24:00|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|0
1640759080000|2021-12-29 06:24:40|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640759140000|2021-12-29 06:25:40|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640759150000|2021-12-29 06:25:50|||||||||1
1640759190000|2021-12-29 06:26:30|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640759200000|2021-12-29 06:26:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1640759270000|2021-12-29 06:27:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|1
1640759290000|2021-12-29 06:28:10|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640759300000|2021-12-29 06:28:20|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640759320000|2021-12-29 06:28:40|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|3
1640759340000|2021-12-29 06:29:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1640759390000|2021-12-29 06:29:50|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|1
1640759430000|2021-12-29 06:30:30|5646.6|5640.6|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|1
1640759440000|2021-12-29 06:30:40|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640759450000|2021-12-29 06:30:50|5645.1|5639.1|5646.6|5640.6|5646.6|5640.6|5645.1|5639.1|0
1640759470000|2021-12-29 06:31:10|5645.6|5639.6|5645.1|5639.1|5645.6|5639.6|5645.1|5639.1|0
1640759480000|2021-12-29 06:31:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640759490000|2021-12-29 06:31:30|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640759510000|2021-12-29 06:31:50|5646.6|5640.6|5646.6|5640.6|5647.6|5641.6|5646.6|5640.6|2
1640759520000|2021-12-29 06:32:00|5647.1|5641.1|5647.1|5641.1|5648.1|5642.1|5647.1|5641.1|0
1640759550000|2021-12-29 06:32:30|5647.6|5641.6|5646.1|5640.1|5647.6|5641.6|5646.1|5640.1|1
1640759570000|2021-12-29 06:32:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640759600000|2021-12-29 06:33:20|5647.6|5641.6|5648.1|5642.1|5648.6|5642.6|5647.6|5641.6|0
1640759610000|2021-12-29 06:33:30|5649.1|5643.1|5649.6|5643.6|5649.6|5643.6|5649.1|5643.1|4
1640759620000|2021-12-29 06:33:40|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1640759630000|2021-12-29 06:33:50|5650.1|5644.1|5648.1|5642.1|5650.1|5644.1|5648.1|5642.1|0
1640759640000|2021-12-29 06:34:00|5648.6|5642.6|5647.1|5641.1|5648.6|5642.6|5647.1|5641.1|1
1640759650000|2021-12-29 06:34:10|5647.6|5641.6|5647.6|5641.6|5648.6|5642.6|5647.6|5641.6|0
1640759660000|2021-12-29 06:34:20|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1640759670000|2021-12-29 06:34:30|5646.6|5640.6|5647.1|5641.1|5647.6|5641.6|5646.6|5640.6|0
1640759680000|2021-12-29 06:34:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640759690000|2021-12-29 06:34:50|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640759710000|2021-12-29 06:35:10|5646.1|5640.1|5646.6|5640.6|5647.6|5641.6|5646.1|5640.1|1
1640759720000|2021-12-29 06:35:20|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640759750000|2021-12-29 06:35:50|5646.1|5640.1|5646.1|5640.1|5646.6|5640.6|5646.1|5640.1|6
1640759760000|2021-12-29 06:36:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640759770000|2021-12-29 06:36:10|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640759800000|2021-12-29 06:36:40|5645.6|5639.6|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640759810000|2021-12-29 06:36:50|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640759820000|2021-12-29 06:37:00|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640759830000|2021-12-29 06:37:10|5645.6|5639.6|5645.6|5639.6|5646.1|5640.1|5645.1|5639.1|4
1640759840000|2021-12-29 06:37:20|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|2
1640759850000|2021-12-29 06:37:30|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640759860000|2021-12-29 06:37:40|5645.1|5639.1|5643.6|5637.6|5645.6|5639.6|5643.6|5637.6|1
1640759870000|2021-12-29 06:37:50|5643.1|5637.1|5642.1|5636.1|5643.1|5637.1|5642.1|5636.1|0
1640759880000|2021-12-29 06:38:00|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640759900000|2021-12-29 06:38:20|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640759910000|2021-12-29 06:38:30|5641.1|5635.1|5641.6|5635.6|5641.6|5635.6|5641.1|5635.1|0
1640759920000|2021-12-29 06:38:40|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640759940000|2021-12-29 06:39:00|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|1
1640759950000|2021-12-29 06:39:10|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1640759960000|2021-12-29 06:39:20|5643.6|5637.6|5644.1|5638.1|5644.1|5638.1|5643.6|5637.6|10
1640759970000|2021-12-29 06:39:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.1|5636.1|0
1640759990000|2021-12-29 06:39:50|5643.1|5637.1|5642.6|5636.6|5643.1|5637.1|5642.6|5636.6|0
1640760000000|2021-12-29 06:40:00|5639.6|5633.6|5639.1|5633.1|5639.6|5633.6|5638.6|5632.6|0
1640760010000|2021-12-29 06:40:10|5638.6|5632.6|5638.1|5632.1|5638.6|5632.6|5636.6|5630.6|5
1640760020000|2021-12-29 06:40:20|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1640760030000|2021-12-29 06:40:30|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1640760040000|2021-12-29 06:40:40|5637.6|5631.6|5638.1|5632.1|5638.1|5632.1|5637.6|5631.6|1
1640760060000|2021-12-29 06:41:00|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|0
1640760070000|2021-12-29 06:41:10|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|3
1640760080000|2021-12-29 06:41:20|5637.6|5631.6|5638.6|5632.6|5638.6|5632.6|5637.6|5631.6|0
1640760090000|2021-12-29 06:41:30|5638.1|5632.1|5639.1|5633.1|5639.1|5633.1|5638.1|5632.1|0
1640760110000|2021-12-29 06:41:50|5638.6|5632.6|5637.1|5631.1|5638.6|5632.6|5637.1|5631.1|2
1640760140000|2021-12-29 06:42:20|5636.6|5630.6|5637.1|5631.1|5637.1|5631.1|5636.6|5630.6|1
1640760220000|2021-12-29 06:43:40|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|0
1640760240000|2021-12-29 06:44:00|5637.1|5631.1|5636.1|5630.1|5637.1|5631.1|5636.1|5630.1|4
1640760300000|2021-12-29 06:45:00|5636.6|5630.6|5638.1|5632.1|5638.1|5632.1|5636.6|5630.6|0
1640760310000|2021-12-29 06:45:10|5638.6|5632.6|5638.1|5632.1|5638.6|5632.6|5638.1|5632.1|1
1640760320000|2021-12-29 06:45:20|5638.6|5632.6|5640.1|5634.1|5640.1|5634.1|5638.6|5632.6|0
1640760330000|2021-12-29 06:45:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640760340000|2021-12-29 06:45:40|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|1
1640760370000|2021-12-29 06:46:10|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640760390000|2021-12-29 06:46:30|5641.1|5635.1|5641.6|5635.6|5641.6|5635.6|5641.1|5635.1|0
1640760400000|2021-12-29 06:46:40|5642.1|5636.1|5642.6|5636.6|5642.6|5636.6|5642.1|5636.1|1
1640760410000|2021-12-29 06:46:50|5643.1|5637.1|5642.1|5636.1|5643.6|5637.6|5642.1|5636.1|2
1640760420000|2021-12-29 06:47:00|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|1
1640760430000|2021-12-29 06:47:10|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1640760440000|2021-12-29 06:47:20|5641.6|5635.6|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|1
1640760450000|2021-12-29 06:47:30|5641.6|5635.6|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|0
1640760460000|2021-12-29 06:47:40|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1640760480000|2021-12-29 06:48:00|5642.1|5636.1|5641.6|5635.6|5642.6|5636.6|5641.6|5635.6|1
1640760490000|2021-12-29 06:48:10|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640760510000|2021-12-29 06:48:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1640760530000|2021-12-29 06:48:50|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1640760540000|2021-12-29 06:49:00|5641.6|5635.6|5642.1|5636.1|5642.1|5636.1|5641.6|5635.6|0
1640760550000|2021-12-29 06:49:10|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1640760560000|2021-12-29 06:49:20|5643.6|5637.6|5643.6|5637.6|5644.5|5638.5|5643.6|5637.6|3
1640760570000|2021-12-29 06:49:30|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640760580000|2021-12-29 06:49:40|5644.6|5638.6|5645.6|5639.6|5645.6|5639.6|5644.6|5638.6|0
1640760590000|2021-12-29 06:49:50|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|0
1640760600000|2021-12-29 06:50:00|5645.1|5639.1|5644.6|5638.6|5645.6|5639.6|5644.6|5638.6|0
1640760620000|2021-12-29 06:50:20|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640760630000|2021-12-29 06:50:30|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640760650000|2021-12-29 06:50:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640760660000|2021-12-29 06:51:00|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1640760670000|2021-12-29 06:51:10|5646.6|5640.6|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|2
1640760680000|2021-12-29 06:51:20|5646.1|5640.1|5647.1|5641.1|5647.1|5641.1|5646.1|5640.1|0
1640760720000|2021-12-29 06:52:00|5645.6|5639.6|5646.1|5640.1|5646.6|5640.6|5645.6|5639.6|1
1640760730000|2021-12-29 06:52:10|5647.1|5641.1|5645.1|5639.1|5647.1|5641.1|5645.1|5639.1|0
1640760740000|2021-12-29 06:52:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640760770000|2021-12-29 06:52:50|5646.1|5640.1|5646.1|5640.1|5647.1|5641.1|5646.1|5640.1|0
1640760780000|2021-12-29 06:53:00|5645.6|5639.6|5646.1|5640.1|5646.1|5640.1|5645.6|5639.6|0
1640760790000|2021-12-29 06:53:10|5645.6|5639.6|5645.6|5639.6|5646.1|5640.1|5645.1|5639.1|0
1640760810000|2021-12-29 06:53:30|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|0
1640760820000|2021-12-29 06:53:40|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1640760830000|2021-12-29 06:53:50|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1640760840000|2021-12-29 06:54:00|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5645.1|5639.1|0
1640760860000|2021-12-29 06:54:20|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640760870000|2021-12-29 06:54:30|5645.1|5639.1|5644.6|5638.6|5645.1|5639.1|5644.6|5638.6|0
1640760880000|2021-12-29 06:54:40|||||||||1
1640760890000|2021-12-29 06:54:50|5645.1|5639.1|5644.6|5638.6|5645.6|5639.6|5644.6|5638.6|1
1640760900000|2021-12-29 06:55:00|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|1
1640760960000|2021-12-29 06:56:00|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640760990000|2021-12-29 06:56:30|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640761020000|2021-12-29 06:57:00|5646.1|5640.1|5645.1|5639.1|5646.1|5640.1|5645.1|5639.1|0
1640761030000|2021-12-29 06:57:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640761070000|2021-12-29 06:57:50|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640761080000|2021-12-29 06:58:00|5644.6|5638.6|5646.6|5640.6|5646.6|5640.6|5644.6|5638.6|1
1640761090000|2021-12-29 06:58:10|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1640761100000|2021-12-29 06:58:20|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|0
1640761110000|2021-12-29 06:58:30|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|0
1640761120000|2021-12-29 06:58:40|5646.1|5640.1|5646.6|5640.6|5648.6|5642.6|5646.1|5640.1|3
1640761140000|2021-12-29 06:59:00|5647.1|5641.1|5647.1|5641.1|5647.6|5641.6|5647.1|5641.1|0
1640761150000|2021-12-29 06:59:10|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1640761180000|2021-12-29 06:59:40|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5646.6|5640.6|0
1640761190000|2021-12-29 06:59:50|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|0
1640761200000|2021-12-29 07:00:00|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|1
1640761230000|2021-12-29 07:00:30|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1640761240000|2021-12-29 07:00:40|5647.6|5641.6|5648.1|5642.1|5649.1|5643.1|5647.6|5641.6|1
1640761250000|2021-12-29 07:00:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1640761260000|2021-12-29 07:01:00|5648.1|5642.1|5647.1|5641.1|5648.1|5642.1|5647.1|5641.1|0
1640761280000|2021-12-29 07:01:20|5645.6|5639.6|5645.6|5639.6|5646.1|5640.1|5645.6|5639.6|2
1640761300000|2021-12-29 07:01:40|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1640761310000|2021-12-29 07:01:50|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|2
1640761320000|2021-12-29 07:02:00|5645.1|5639.1|5646.1|5640.1|5646.1|5640.1|5645.1|5639.1|1
1640761340000|2021-12-29 07:02:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|1
1640761360000|2021-12-29 07:02:40|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1640761370000|2021-12-29 07:02:50|5644.6|5638.6|5646.1|5640.1|5646.1|5640.1|5644.6|5638.6|3
1640761380000|2021-12-29 07:03:00|5646.6|5640.6|5647.1|5641.1|5647.6|5641.6|5646.6|5640.6|1
1640761390000|2021-12-29 07:03:10|5646.6|5640.6|5647.1|5641.1|5647.1|5641.1|5646.6|5640.6|1
1640761400000|2021-12-29 07:03:20|5646.6|5640.6|5648.1|5642.1|5648.1|5642.1|5646.6|5640.6|2
1640761410000|2021-12-29 07:03:30|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|2
1640761440000|2021-12-29 07:04:00|5648.1|5642.1|5649.1|5643.1|5649.1|5643.1|5648.1|5642.1|0
1640761460000|2021-12-29 07:04:20|||||||||1
1640761490000|2021-12-29 07:04:50|||||||||1
1640761520000|2021-12-29 07:05:20|||||||||1
1640761560000|2021-12-29 07:06:00|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640761570000|2021-12-29 07:06:10|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|1
1640761590000|2021-12-29 07:06:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640761600000|2021-12-29 07:06:40|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5648.6|5642.6|2
1640761620000|2021-12-29 07:07:00|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|1
1640761670000|2021-12-29 07:07:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640761680000|2021-12-29 07:08:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640761730000|2021-12-29 07:08:50|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640761740000|2021-12-29 07:09:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640761760000|2021-12-29 07:09:20|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640761800000|2021-12-29 07:10:00|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|4
1640761840000|2021-12-29 07:10:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640761860000|2021-12-29 07:11:00|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|0
1640761900000|2021-12-29 07:11:40|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|2
1640761920000|2021-12-29 07:12:00|5651.1|5645.1|5650.1|5644.1|5651.1|5645.1|5650.1|5644.1|0
1640761930000|2021-12-29 07:12:10|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640761970000|2021-12-29 07:12:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640761980000|2021-12-29 07:13:00|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640762030000|2021-12-29 07:13:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640762080000|2021-12-29 07:14:40|5651.1|5645.1|5650.6|5644.6|5651.1|5645.1|5650.6|5644.6|0
1640762100000|2021-12-29 07:15:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5650.1|5644.1|0
1640762160000|2021-12-29 07:16:00|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|1
1640762190000|2021-12-29 07:16:30|||||||||1
1640762220000|2021-12-29 07:17:00|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|1
1640762280000|2021-12-29 07:18:00|5653.1|5647.1|5652.1|5646.1|5653.1|5647.1|5652.1|5646.1|1
1640762320000|2021-12-29 07:18:40|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640762400000|2021-12-29 07:20:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640762430000|2021-12-29 07:20:30|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|0
1640762460000|2021-12-29 07:21:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640762500000|2021-12-29 07:21:40|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640762510000|2021-12-29 07:21:50|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640762570000|2021-12-29 07:22:50|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|1
1640762630000|2021-12-29 07:23:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640762640000|2021-12-29 07:24:00|5651.6|5645.6|5657.1|5651.1|5657.1|5651.1|5651.6|5645.6|1
1640762650000|2021-12-29 07:24:10|5656.6|5650.6|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|1
1640762680000|2021-12-29 07:24:40|5656.1|5650.1|5657.6|5651.6|5657.6|5651.6|5656.1|5650.1|0
1640762700000|2021-12-29 07:25:00|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5656.6|5650.6|2
1640762720000|2021-12-29 07:25:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640762730000|2021-12-29 07:25:30|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640762740000|2021-12-29 07:25:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640762750000|2021-12-29 07:25:50|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1640762760000|2021-12-29 07:26:00|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640762840000|2021-12-29 07:27:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640762850000|2021-12-29 07:27:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640762950000|2021-12-29 07:29:10|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|1
1640763000000|2021-12-29 07:30:00|5658.1|5652.1|5655.6|5649.6|5658.1|5652.1|5655.6|5649.6|1
1640763010000|2021-12-29 07:30:10|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640763040000|2021-12-29 07:30:40|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640763060000|2021-12-29 07:31:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640763120000|2021-12-29 07:32:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640763150000|2021-12-29 07:32:30|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640763170000|2021-12-29 07:32:50|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640763210000|2021-12-29 07:33:30|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|2
1640763230000|2021-12-29 07:33:50|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640763240000|2021-12-29 07:34:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640763250000|2021-12-29 07:34:10|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|0
1640763260000|2021-12-29 07:34:20|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|4
1640763280000|2021-12-29 07:34:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640763290000|2021-12-29 07:34:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640763320000|2021-12-29 07:35:20|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|1
1640763330000|2021-12-29 07:35:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640763340000|2021-12-29 07:35:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640763370000|2021-12-29 07:36:10|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|0
1640763450000|2021-12-29 07:37:30|5649.1|5643.1|5650.1|5644.1|5650.1|5644.1|5649.1|5643.1|0
1640763470000|2021-12-29 07:37:50|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|1
1640763510000|2021-12-29 07:38:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640763520000|2021-12-29 07:38:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640763530000|2021-12-29 07:38:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640763550000|2021-12-29 07:39:10|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1640763570000|2021-12-29 07:39:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640763600000|2021-12-29 07:40:00|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640763630000|2021-12-29 07:40:30|||||||||1
1640763670000|2021-12-29 07:41:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640763690000|2021-12-29 07:41:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640763700000|2021-12-29 07:41:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1640763710000|2021-12-29 07:41:50|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640763720000|2021-12-29 07:42:00|5651.1|5645.1|5653.6|5647.6|5653.6|5647.6|5651.1|5645.1|1
1640763730000|2021-12-29 07:42:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640763770000|2021-12-29 07:42:50|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640763780000|2021-12-29 07:43:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640763830000|2021-12-29 07:43:50|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640763840000|2021-12-29 07:44:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640763850000|2021-12-29 07:44:10|5653.1|5647.1|5654.6|5648.6|5654.6|5648.6|5653.1|5647.1|0
1640763870000|2021-12-29 07:44:30|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640764000000|2021-12-29 07:46:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640764010000|2021-12-29 07:46:50|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|1
1640764060000|2021-12-29 07:47:40|5653.1|5647.1|5652.1|5646.1|5653.1|5647.1|5651.6|5645.6|3
1640764100000|2021-12-29 07:48:20|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640764130000|2021-12-29 07:48:50|5653.6|5647.6|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|0
1640764140000|2021-12-29 07:49:00|5653.6|5647.6|5653.1|5647.1|5653.6|5647.6|5652.6|5646.6|0
1640764170000|2021-12-29 07:49:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640764190000|2021-12-29 07:49:50|||||||||1
1640764200000|2021-12-29 07:50:00|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|0
1640764210000|2021-12-29 07:50:10|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|2
1640764220000|2021-12-29 07:50:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|2
1640764230000|2021-12-29 07:50:30|5651.1|5645.1|5649.1|5643.1|5651.1|5645.1|5649.1|5643.1|1
1640764250000|2021-12-29 07:50:50|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640764270000|2021-12-29 07:51:10|5649.1|5643.1|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|1
1640764280000|2021-12-29 07:51:20|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5648.1|5642.1|0
1640764290000|2021-12-29 07:51:30|5648.6|5642.6|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|0
1640764300000|2021-12-29 07:51:40|5649.6|5643.6|5648.6|5642.6|5649.6|5643.6|5648.6|5642.6|0
1640764430000|2021-12-29 07:53:50|5649.1|5643.1|5650.6|5644.6|5650.6|5644.6|5649.1|5643.1|0
1640764440000|2021-12-29 07:54:00|5651.6|5645.6|5651.6|5645.6|5652.1|5646.1|5651.1|5645.1|1
1640764450000|2021-12-29 07:54:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640764460000|2021-12-29 07:54:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640764470000|2021-12-29 07:54:30|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640764500000|2021-12-29 07:55:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640764520000|2021-12-29 07:55:20|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|0
1640764530000|2021-12-29 07:55:30|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1640764620000|2021-12-29 07:57:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640764670000|2021-12-29 07:57:50|5651.6|5645.6|5654.6|5648.6|5654.6|5648.6|5651.6|5645.6|1
1640764690000|2021-12-29 07:58:10|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640764700000|2021-12-29 07:58:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640764720000|2021-12-29 07:58:40|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640764740000|2021-12-29 07:59:00|5654.1|5648.1|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|0
1640764750000|2021-12-29 07:59:10|5653.1|5647.1|5653.6|5647.6|5653.6|5647.6|5653.1|5647.1|0
1640764770000|2021-12-29 07:59:30|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|0
1640764790000|2021-12-29 07:59:50|5653.1|5647.1|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|0
1640764800000|2021-12-29 08:00:00|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640764820000|2021-12-29 08:00:20|5653.1|5647.1|5650.6|5644.6|5653.1|5647.1|5650.1|5644.1|3
1640764830000|2021-12-29 08:00:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640764860000|2021-12-29 08:01:00|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|0
1640764870000|2021-12-29 08:01:10|5652.6|5646.6|5653.1|5647.1|5653.6|5647.6|5652.6|5646.6|1
1640764880000|2021-12-29 08:01:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640764910000|2021-12-29 08:01:50|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|2
1640764930000|2021-12-29 08:02:10|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640765030000|2021-12-29 08:03:50|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640765070000|2021-12-29 08:04:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|2
1640765080000|2021-12-29 08:04:40|||||||||1
1640765100000|2021-12-29 08:05:00|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5660.1|5654.1|2
1640765110000|2021-12-29 08:05:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640765140000|2021-12-29 08:05:40|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5660.6|5654.6|2
1640765150000|2021-12-29 08:05:50|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1640765160000|2021-12-29 08:06:00|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640765170000|2021-12-29 08:06:10|||||||||1
1640765190000|2021-12-29 08:06:30|5660.1|5654.1|5661.1|5655.1|5661.1|5655.1|5660.1|5654.1|1
1640765200000|2021-12-29 08:06:40|||||||||1
1640765210000|2021-12-29 08:06:50|5661.6|5655.6|5662.6|5656.6|5663.1|5657.1|5661.6|5655.6|2
1640765220000|2021-12-29 08:07:00|5663.1|5657.1|5663.6|5657.6|5663.6|5657.6|5662.6|5656.6|0
1640765230000|2021-12-29 08:07:10|5662.6|5656.6|5663.1|5657.1|5663.6|5657.6|5662.6|5656.6|0
1640765250000|2021-12-29 08:07:30|5664.1|5658.1|5663.1|5657.1|5664.1|5658.1|5663.1|5657.1|0
1640765260000|2021-12-29 08:07:40|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|1
1640765270000|2021-12-29 08:07:50|5663.1|5657.1|5664.6|5658.6|5664.6|5658.6|5663.1|5657.1|3
1640765280000|2021-12-29 08:08:00|5664.1|5658.1|5663.1|5657.1|5664.6|5658.6|5663.1|5657.1|3
1640765290000|2021-12-29 08:08:10|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1640765300000|2021-12-29 08:08:20|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1640765310000|2021-12-29 08:08:30|5662.6|5656.6|5663.1|5657.1|5663.1|5657.1|5662.6|5656.6|0
1640765330000|2021-12-29 08:08:50|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|2
1640765340000|2021-12-29 08:09:00|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640765360000|2021-12-29 08:09:20|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5659.6|5653.6|2
1640765370000|2021-12-29 08:09:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640765420000|2021-12-29 08:10:20|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|1
1640765430000|2021-12-29 08:10:30|5662.1|5656.1|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|0
1640765440000|2021-12-29 08:10:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640765450000|2021-12-29 08:10:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640765460000|2021-12-29 08:11:00|5662.1|5656.1|5661.1|5655.1|5662.1|5656.1|5661.1|5655.1|0
1640765470000|2021-12-29 08:11:10|5661.6|5655.6|5660.6|5654.6|5661.6|5655.6|5660.6|5654.6|1
1640765480000|2021-12-29 08:11:20|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|0
1640765490000|2021-12-29 08:11:30|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640765500000|2021-12-29 08:11:40|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640765520000|2021-12-29 08:12:00|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|1
1640765530000|2021-12-29 08:12:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640765540000|2021-12-29 08:12:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640765550000|2021-12-29 08:12:30|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|9
1640765570000|2021-12-29 08:12:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640765580000|2021-12-29 08:13:00|||||||||4
1640765590000|2021-12-29 08:13:10|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|0
1640765610000|2021-12-29 08:13:30|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|78
1640765620000|2021-12-29 08:13:40|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|4
1640765630000|2021-12-29 08:13:50|5655.6|5649.6|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|4
1640765640000|2021-12-29 08:14:00|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|1
1640765660000|2021-12-29 08:14:20|5655.1|5649.1|5654.1|5648.1|5655.1|5649.1|5654.1|5648.1|0
1640765670000|2021-12-29 08:14:30|5655.1|5649.1|5654.1|5648.1|5655.6|5649.6|5654.1|5648.1|1
1640765680000|2021-12-29 08:14:40|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|1
1640765710000|2021-12-29 08:15:10|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640765720000|2021-12-29 08:15:20|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|1
1640765730000|2021-12-29 08:15:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640765760000|2021-12-29 08:16:00|||||||||4
1640765770000|2021-12-29 08:16:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640765790000|2021-12-29 08:16:30|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|1
1640765820000|2021-12-29 08:17:00|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|1
1640765830000|2021-12-29 08:17:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|2
1640765860000|2021-12-29 08:17:40|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|1
1640765880000|2021-12-29 08:18:00|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640765920000|2021-12-29 08:18:40|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640765930000|2021-12-29 08:18:50|||||||||1
1640765940000|2021-12-29 08:19:00|5658.1|5652.1|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|8
1640765950000|2021-12-29 08:19:10|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640765970000|2021-12-29 08:19:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|2
1640765980000|2021-12-29 08:19:40|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640765990000|2021-12-29 08:19:50|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640766000000|2021-12-29 08:20:00|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640766010000|2021-12-29 08:20:10|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640766030000|2021-12-29 08:20:30|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640766040000|2021-12-29 08:20:40|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|2
1640766090000|2021-12-29 08:21:30|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1640766140000|2021-12-29 08:22:20|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640766180000|2021-12-29 08:23:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1640766190000|2021-12-29 08:23:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640766210000|2021-12-29 08:23:30|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1640766230000|2021-12-29 08:23:50|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640766240000|2021-12-29 08:24:00|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1640766280000|2021-12-29 08:24:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|1
1640766320000|2021-12-29 08:25:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640766330000|2021-12-29 08:25:30|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|4
1640766340000|2021-12-29 08:25:40|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640766360000|2021-12-29 08:26:00|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|10
1640766390000|2021-12-29 08:26:30|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640766410000|2021-12-29 08:26:50|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1640766420000|2021-12-29 08:27:00|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1640766450000|2021-12-29 08:27:30|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640766460000|2021-12-29 08:27:40|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640766470000|2021-12-29 08:27:50|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|0
1640766480000|2021-12-29 08:28:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|1
1640766500000|2021-12-29 08:28:20|5658.6|5652.6|5658.1|5652.1|5659.1|5653.1|5658.1|5652.1|1
1640766520000|2021-12-29 08:28:40|5657.1|5651.1|5656.1|5650.1|5657.1|5651.1|5656.1|5650.1|3
1640766530000|2021-12-29 08:28:50|5656.6|5650.6|5657.6|5651.6|5658.1|5652.1|5656.6|5650.6|0
1640766540000|2021-12-29 08:29:00|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|2
1640766550000|2021-12-29 08:29:10|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|1
1640766580000|2021-12-29 08:29:40|5655.6|5649.6|5654.1|5648.1|5655.6|5649.6|5654.1|5648.1|1
1640766600000|2021-12-29 08:30:00|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|1
1640766620000|2021-12-29 08:30:20|||||||||2
1640766630000|2021-12-29 08:30:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|1
1640766640000|2021-12-29 08:30:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640766650000|2021-12-29 08:30:50|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640766660000|2021-12-29 08:31:00|5656.1|5650.1|5655.1|5649.1|5656.1|5650.1|5655.1|5649.1|4
1640766710000|2021-12-29 08:31:50|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|4
1640766720000|2021-12-29 08:32:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640766840000|2021-12-29 08:34:00|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640766860000|2021-12-29 08:34:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640766880000|2021-12-29 08:34:40|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|1
1640766900000|2021-12-29 08:35:00|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|2
1640767020000|2021-12-29 08:37:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|1
1640767040000|2021-12-29 08:37:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640767050000|2021-12-29 08:37:30|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|2
1640767060000|2021-12-29 08:37:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640767080000|2021-12-29 08:38:00|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|0
1640767090000|2021-12-29 08:38:10|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640767140000|2021-12-29 08:39:00|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640767150000|2021-12-29 08:39:10|5654.6|5648.6|5656.1|5650.1|5656.1|5650.1|5654.1|5648.1|4
1640767160000|2021-12-29 08:39:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|4
1640767170000|2021-12-29 08:39:30|5654.6|5648.6|5654.1|5648.1|5655.6|5649.6|5654.1|5648.1|1
1640767180000|2021-12-29 08:39:40|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|2
1640767190000|2021-12-29 08:39:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|3
1640767200000|2021-12-29 08:40:00|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|8
1640767210000|2021-12-29 08:40:10|5658.1|5652.1|5658.1|5652.1|5658.6|5652.6|5657.6|5651.6|1
1640767220000|2021-12-29 08:40:20|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|5
1640767240000|2021-12-29 08:40:40|5660.6|5654.6|5659.6|5653.6|5660.6|5654.6|5659.6|5653.6|1
1640767260000|2021-12-29 08:41:00|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|0
1640767270000|2021-12-29 08:41:10|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1640767320000|2021-12-29 08:42:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640767330000|2021-12-29 08:42:10|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640767350000|2021-12-29 08:42:30|5659.1|5653.1|5660.1|5654.1|5660.1|5654.1|5659.1|5653.1|0
1640767380000|2021-12-29 08:43:00|5659.6|5653.6|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|0
1640767440000|2021-12-29 08:44:00|5656.6|5650.6|5658.6|5652.6|5659.1|5653.1|5656.6|5650.6|0
1640767450000|2021-12-29 08:44:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640767460000|2021-12-29 08:44:20|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640767500000|2021-12-29 08:45:00|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|0
1640767510000|2021-12-29 08:45:10|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640767520000|2021-12-29 08:45:20|5658.1|5652.1|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|0
1640767590000|2021-12-29 08:46:30|5657|5651|5656.6|5650.6|5657|5651|5655.6|5649.6|1
1640767610000|2021-12-29 08:46:50|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640767700000|2021-12-29 08:48:20|5656.1|5650.1|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|1
1640767710000|2021-12-29 08:48:30|5656.6|5650.6|5657.6|5651.6|5657.6|5651.6|5656.6|5650.6|0
1640767740000|2021-12-29 08:49:00|5658.1|5652.1|5659.6|5653.6|5659.6|5653.6|5658.1|5652.1|3
1640767750000|2021-12-29 08:49:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640767760000|2021-12-29 08:49:20|5657.6|5651.6|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|0
1640767800000|2021-12-29 08:50:00|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640767840000|2021-12-29 08:50:40|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640767890000|2021-12-29 08:51:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640767900000|2021-12-29 08:51:40|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640767920000|2021-12-29 08:52:00|5657.6|5651.6|5659.1|5653.1|5659.1|5653.1|5657.6|5651.6|1
1640767960000|2021-12-29 08:52:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640767970000|2021-12-29 08:52:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640767980000|2021-12-29 08:53:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640768000000|2021-12-29 08:53:20|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|1
1640768010000|2021-12-29 08:53:30|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640768040000|2021-12-29 08:54:00|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640768100000|2021-12-29 08:55:00|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640768110000|2021-12-29 08:55:10|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640768130000|2021-12-29 08:55:30|5658.1|5652.1|5658.6|5652.6|5659.1|5653.1|5658.1|5652.1|0
1640768140000|2021-12-29 08:55:40|||||||||9
1640768150000|2021-12-29 08:55:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640768170000|2021-12-29 08:56:10|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|2
1640768180000|2021-12-29 08:56:20|5658.6|5652.6|5658.6|5652.6|5659.1|5653.1|5658.1|5652.1|0
1640768200000|2021-12-29 08:56:40|5659.1|5653.1|5658.1|5652.1|5659.1|5653.1|5658.1|5652.1|0
1640768230000|2021-12-29 08:57:10|5659.1|5653.1|5657.6|5651.6|5659.1|5653.1|5656.6|5650.6|1
1640768270000|2021-12-29 08:57:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640768280000|2021-12-29 08:58:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640768310000|2021-12-29 08:58:30|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640768330000|2021-12-29 08:58:50|5657.1|5651.1|5658.1|5652.1|5658.1|5652.1|5657.1|5651.1|0
1640768340000|2021-12-29 08:59:00|5658.6|5652.6|5657.1|5651.1|5658.6|5652.6|5656.6|5650.6|2
1640768350000|2021-12-29 08:59:10|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640768390000|2021-12-29 08:59:50|5657.6|5651.6|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|0
1640768400000|2021-12-29 09:00:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640768450000|2021-12-29 09:00:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|1
1640768460000|2021-12-29 09:01:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640768510000|2021-12-29 09:01:50|||||||||1
1640768520000|2021-12-29 09:02:00|5659.5|5653.5|5658.6|5652.6|5659.5|5653.5|5658.6|5652.6|1
1640768560000|2021-12-29 09:02:40|5658.1|5652.1|5656.6|5650.6|5658.1|5652.1|5656.1|5650.1|0
1640768580000|2021-12-29 09:03:00|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640768590000|2021-12-29 09:03:10|5657.1|5651.1|5658.6|5652.6|5658.6|5652.6|5657.1|5651.1|0
1640768610000|2021-12-29 09:03:30|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640768630000|2021-12-29 09:03:50|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|1
1640768640000|2021-12-29 09:04:00|5656.6|5650.6|5655.6|5649.6|5656.6|5650.6|5655.1|5649.1|0
1640768650000|2021-12-29 09:04:10|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|1
1640768660000|2021-12-29 09:04:20|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|2
1640768670000|2021-12-29 09:04:30|5654.5|5648.5|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|1
1640768720000|2021-12-29 09:05:20|5655.1|5649.1|5654.1|5648.1|5656.6|5650.6|5654.1|5648.1|2
1640768730000|2021-12-29 09:05:30|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640768810000|2021-12-29 09:06:50|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5650.1|5644.1|3
1640768820000|2021-12-29 09:07:00|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5650.1|5644.1|0
1640768870000|2021-12-29 09:07:50|5650.6|5644.6|5648.6|5642.6|5650.6|5644.6|5648.6|5642.6|2
1640768880000|2021-12-29 09:08:00|5649.6|5643.6|5648.6|5642.6|5649.6|5643.6|5648.6|5642.6|0
1640768900000|2021-12-29 09:08:20|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1640768920000|2021-12-29 09:08:40|5649.6|5643.6|5647.1|5641.1|5649.6|5643.6|5645.6|5639.6|3
1640768930000|2021-12-29 09:08:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640768940000|2021-12-29 09:09:00|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|0
1640768960000|2021-12-29 09:09:20|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|2
1640768970000|2021-12-29 09:09:30|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|0
1640768980000|2021-12-29 09:09:40|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.1|5643.1|2
1640769000000|2021-12-29 09:10:00|5651.1|5645.1|5649.1|5643.1|5651.1|5645.1|5649.1|5643.1|2
1640769010000|2021-12-29 09:10:10|5649.6|5643.6|5646.6|5640.6|5650.1|5644.1|5646.6|5640.6|1
1640769020000|2021-12-29 09:10:20|5647.6|5641.6|5649.6|5643.6|5649.6|5643.6|5647.6|5641.6|0
1640769030000|2021-12-29 09:10:30|5647.6|5641.6|5646.6|5640.6|5648.1|5642.1|5646.1|5640.1|1
1640769040000|2021-12-29 09:10:40|||||||||1
1640769050000|2021-12-29 09:10:50|5647.1|5641.1|5646.1|5640.1|5647.1|5641.1|5646.1|5640.1|2
1640769070000|2021-12-29 09:11:10|5646.6|5640.6|5648.6|5642.6|5648.6|5642.6|5646.6|5640.6|1
1640769100000|2021-12-29 09:11:40|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640769110000|2021-12-29 09:11:50|5649|5643|5649|5643|5649|5643|5649|5643|2
1640769120000|2021-12-29 09:12:00|5649.1|5643.1|5649.6|5643.6|5649.6|5643.6|5649.1|5643.1|0
1640769130000|2021-12-29 09:12:10|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640769140000|2021-12-29 09:12:20|5649.6|5643.6|5650.1|5644.1|5650.1|5644.1|5649.6|5643.6|0
1640769150000|2021-12-29 09:12:30|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640769160000|2021-12-29 09:12:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640769180000|2021-12-29 09:13:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640769190000|2021-12-29 09:13:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640769200000|2021-12-29 09:13:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640769210000|2021-12-29 09:13:30|5651.6|5645.6|5650.1|5644.1|5651.6|5645.6|5650.1|5644.1|1
1640769220000|2021-12-29 09:13:40|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|0
1640769240000|2021-12-29 09:14:00|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|1
1640769250000|2021-12-29 09:14:10|5652.1|5646.1|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|0
1640769260000|2021-12-29 09:14:20|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640769270000|2021-12-29 09:14:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640769300000|2021-12-29 09:15:00|5653.5|5647.5|5653.6|5647.6|5654.1|5648.1|5653.5|5647.5|1
1640769310000|2021-12-29 09:15:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640769320000|2021-12-29 09:15:20|5654.6|5648.6|5655|5649|5655|5649|5654.6|5648.6|0
1640769330000|2021-12-29 09:15:30|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.1|5648.1|0
1640769340000|2021-12-29 09:15:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640769370000|2021-12-29 09:16:10|5654.6|5648.6|5655.1|5649.1|5655.1|5649.1|5654.1|5648.1|1
1640769390000|2021-12-29 09:16:30|5654.6|5648.6|5651.1|5645.1|5654.6|5648.6|5650.6|5644.6|3
1640769400000|2021-12-29 09:16:40|5649.6|5643.6|5647.6|5641.6|5649.6|5643.6|5647.1|5641.1|4
1640769430000|2021-12-29 09:17:10|5649.6|5643.6|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|2
1640769450000|2021-12-29 09:17:30|5651.6|5645.6|5649.1|5643.1|5651.6|5645.6|5648.6|5642.6|3
1640769460000|2021-12-29 09:17:40|5648.6|5642.6|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640769480000|2021-12-29 09:18:00|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640769520000|2021-12-29 09:18:40|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|1
1640769530000|2021-12-29 09:18:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640769540000|2021-12-29 09:19:00|5649.1|5643.1|5646.6|5640.6|5649.1|5643.1|5646.1|5640.1|2
1640769550000|2021-12-29 09:19:10|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|1
1640769590000|2021-12-29 09:19:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|1
1640769600000|2021-12-29 09:20:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1640769610000|2021-12-29 09:20:10|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|2
1640769620000|2021-12-29 09:20:20|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1640769640000|2021-12-29 09:20:40|||||||||1
1640769670000|2021-12-29 09:21:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640769680000|2021-12-29 09:21:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1640769690000|2021-12-29 09:21:30|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|1
1640769720000|2021-12-29 09:22:00|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|1
1640769740000|2021-12-29 09:22:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640769750000|2021-12-29 09:22:30|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640769770000|2021-12-29 09:22:50|||||||||1
1640769780000|2021-12-29 09:23:00|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1640769790000|2021-12-29 09:23:10|||||||||1
1640769800000|2021-12-29 09:23:20|||||||||4
1640769830000|2021-12-29 09:23:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|1
1640769840000|2021-12-29 09:24:00|5650.1|5644.1|5649.1|5643.1|5651.1|5645.1|5648.6|5642.6|4
1640769850000|2021-12-29 09:24:10|5648.6|5642.6|5650.6|5644.6|5650.6|5644.6|5648.6|5642.6|1
1640769860000|2021-12-29 09:24:20|5650.1|5644.1|5652.6|5646.6|5652.6|5646.6|5649.6|5643.6|3
1640769880000|2021-12-29 09:24:40|5654|5648|5653.1|5647.1|5654|5648|5653.1|5647.1|7
1640769900000|2021-12-29 09:25:00|5653|5647|5653|5647|5653|5647|5653|5647|0
1640769910000|2021-12-29 09:25:10|5653.5|5647.5|5653.5|5647.5|5653.5|5647.5|5653.5|5647.5|0
1640769920000|2021-12-29 09:25:20|5654|5648|5654|5648|5654|5648|5654|5648|0
1640769930000|2021-12-29 09:25:30|5654.1|5648.1|5653.5|5647.5|5654.1|5648.1|5653.5|5647.5|0
1640769950000|2021-12-29 09:25:50|5653.6|5647.6|5655|5649|5655|5649|5653.6|5647.6|5
1640769960000|2021-12-29 09:26:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.5|5648.5|0
1640769970000|2021-12-29 09:26:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|8
1640769980000|2021-12-29 09:26:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640769990000|2021-12-29 09:26:30|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|2
1640770020000|2021-12-29 09:27:00|||||||||1
1640770030000|2021-12-29 09:27:10|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|1
1640770050000|2021-12-29 09:27:30|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|1
1640770060000|2021-12-29 09:27:40|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640770080000|2021-12-29 09:28:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1640770130000|2021-12-29 09:28:50|5660|5654|5660.1|5654.1|5660.1|5654.1|5660|5654|1
1640770140000|2021-12-29 09:29:00|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|2
1640770150000|2021-12-29 09:29:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|1
1640770160000|2021-12-29 09:29:20|||||||||1
1640770180000|2021-12-29 09:29:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640770230000|2021-12-29 09:30:30|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|1
1640770250000|2021-12-29 09:30:50|5657.5|5651.5|5659.1|5653.1|5659.1|5653.1|5657.5|5651.5|3
1640770270000|2021-12-29 09:31:10|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640770300000|2021-12-29 09:31:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640770320000|2021-12-29 09:32:00|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|1
1640770330000|2021-12-29 09:32:10|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640770390000|2021-12-29 09:33:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640770400000|2021-12-29 09:33:20|||||||||1
1640770440000|2021-12-29 09:34:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640770460000|2021-12-29 09:34:20|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5656.6|5650.6|1
1640770470000|2021-12-29 09:34:30|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640770500000|2021-12-29 09:35:00|5652.1|5646.1|5650.1|5644.1|5652.1|5646.1|5650.1|5644.1|5
1640770520000|2021-12-29 09:35:20|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1640770540000|2021-12-29 09:35:40|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|1
1640770550000|2021-12-29 09:35:50|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640770580000|2021-12-29 09:36:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640770600000|2021-12-29 09:36:40|5650.1|5644.1|5651.1|5645.1|5651.1|5645.1|5650.1|5644.1|0
1640770610000|2021-12-29 09:36:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|1
1640770650000|2021-12-29 09:37:30|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1640770660000|2021-12-29 09:37:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640770670000|2021-12-29 09:37:50|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640770680000|2021-12-29 09:38:00|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640770690000|2021-12-29 09:38:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640770740000|2021-12-29 09:39:00|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640770780000|2021-12-29 09:39:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640770960000|2021-12-29 09:42:40|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1640770990000|2021-12-29 09:43:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640771000000|2021-12-29 09:43:20|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640771080000|2021-12-29 09:44:40|5653.6|5647.6|5654.6|5648.6|5654.6|5648.6|5653.6|5647.6|0
1640771090000|2021-12-29 09:44:50|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|1
1640771100000|2021-12-29 09:45:00|5654.1|5648.1|5653.1|5647.1|5654.1|5648.1|5653.1|5647.1|1
1640771170000|2021-12-29 09:46:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640771210000|2021-12-29 09:46:50|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|0
1640771230000|2021-12-29 09:47:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5654.6|5648.6|1
1640771240000|2021-12-29 09:47:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640771250000|2021-12-29 09:47:30|5655.1|5649.1|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|0
1640771280000|2021-12-29 09:48:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640771310000|2021-12-29 09:48:30|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|2
1640771320000|2021-12-29 09:48:40|5654.6|5648.6|5655.1|5649.1|5655.1|5649.1|5654.6|5648.6|0
1640771390000|2021-12-29 09:49:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640771420000|2021-12-29 09:50:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640771450000|2021-12-29 09:50:50|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640771460000|2021-12-29 09:51:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640771470000|2021-12-29 09:51:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640771490000|2021-12-29 09:51:30|5655.6|5649.6|5656.6|5650.6|5656.6|5650.6|5655.6|5649.6|0
1640771510000|2021-12-29 09:51:50|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640771520000|2021-12-29 09:52:00|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640771540000|2021-12-29 09:52:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640771550000|2021-12-29 09:52:30|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640771560000|2021-12-29 09:52:40|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|1
1640771570000|2021-12-29 09:52:50|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|2
1640771580000|2021-12-29 09:53:00|5656.1|5650.1|5657.6|5651.6|5657.6|5651.6|5656.1|5650.1|1
1640771590000|2021-12-29 09:53:10|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640771600000|2021-12-29 09:53:20|5657.1|5651.1|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1640771630000|2021-12-29 09:53:50|5656.6|5650.6|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|1
1640771640000|2021-12-29 09:54:00|5655.1|5649.1|5653.6|5647.6|5655.1|5649.1|5653.6|5647.6|1
1640771880000|2021-12-29 09:58:00|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5653.6|5647.6|1
1640771890000|2021-12-29 09:58:10|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640771930000|2021-12-29 09:58:50|5654.6|5648.6|5656.6|5650.6|5656.6|5650.6|5654.6|5648.6|4
1640771940000|2021-12-29 09:59:00|5657.5|5651.5|5657.6|5651.6|5657.6|5651.6|5657.5|5651.5|0
1640771950000|2021-12-29 09:59:10|5658.1|5652.1|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640771960000|2021-12-29 09:59:20|5658.6|5652.6|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|1
1640772000000|2021-12-29 10:00:00|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640772030000|2021-12-29 10:00:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640772050000|2021-12-29 10:00:50|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640772060000|2021-12-29 10:01:00|5658.6|5652.6|5657.6|5651.6|5659.1|5653.1|5657.6|5651.6|2
1640772080000|2021-12-29 10:01:20|||||||||1
1640772100000|2021-12-29 10:01:40|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640772140000|2021-12-29 10:02:20|5658.1|5652.1|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|0
1640772150000|2021-12-29 10:02:30|5658.1|5652.1|5659|5653|5659|5653|5658.1|5652.1|0
1640772160000|2021-12-29 10:02:40|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5658.6|5652.6|1
1640772180000|2021-12-29 10:03:00|5658.6|5652.6|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|1
1640772200000|2021-12-29 10:03:20|5658.1|5652.1|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640772220000|2021-12-29 10:03:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640772230000|2021-12-29 10:03:50|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5657.6|5651.6|0
1640772240000|2021-12-29 10:04:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|2
1640772250000|2021-12-29 10:04:10|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640772260000|2021-12-29 10:04:20|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640772280000|2021-12-29 10:04:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640772290000|2021-12-29 10:04:50|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1640772360000|2021-12-29 10:06:00|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640772410000|2021-12-29 10:06:50|5657.1|5651.1|5656.1|5650.1|5657.1|5651.1|5656.1|5650.1|1
1640772450000|2021-12-29 10:07:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640772460000|2021-12-29 10:07:40|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640772470000|2021-12-29 10:07:50|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640772510000|2021-12-29 10:08:30|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640772540000|2021-12-29 10:09:00|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|2
1640772660000|2021-12-29 10:11:00|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|2
1640772670000|2021-12-29 10:11:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640772720000|2021-12-29 10:12:00|5651.1|5645.1|5650.6|5644.6|5652.1|5646.1|5650.6|5644.6|1
1640772760000|2021-12-29 10:12:40|5652.6|5646.6|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|1
1640772770000|2021-12-29 10:12:50|5652.6|5646.6|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|2
1640772820000|2021-12-29 10:13:40|5652.1|5646.1|5653.1|5647.1|5653.1|5647.1|5652.1|5646.1|0
1640772830000|2021-12-29 10:13:50|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640772840000|2021-12-29 10:14:00|5651.6|5645.6|5654.6|5648.6|5654.6|5648.6|5651.6|5645.6|1
1640772900000|2021-12-29 10:15:00|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640772960000|2021-12-29 10:16:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640773020000|2021-12-29 10:17:00|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|0
1640773030000|2021-12-29 10:17:10|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|2
1640773060000|2021-12-29 10:17:40|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640773070000|2021-12-29 10:17:50|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|1
1640773080000|2021-12-29 10:18:00|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640773100000|2021-12-29 10:18:20|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640773110000|2021-12-29 10:18:30|5651.6|5645.6|5650.6|5644.6|5651.6|5645.6|5650.1|5644.1|0
1640773130000|2021-12-29 10:18:50|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640773140000|2021-12-29 10:19:00|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640773150000|2021-12-29 10:19:10|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|1
1640773160000|2021-12-29 10:19:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640773190000|2021-12-29 10:19:50|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640773200000|2021-12-29 10:20:00|5650.5|5644.5|5651.6|5645.6|5651.6|5645.6|5650.5|5644.5|1
1640773240000|2021-12-29 10:20:40|||||||||1
1640773250000|2021-12-29 10:20:50|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|1
1640773350000|2021-12-29 10:22:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640773380000|2021-12-29 10:23:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5
1640773400000|2021-12-29 10:23:20|5654.1|5648.1|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|0
1640773410000|2021-12-29 10:23:30|5654.6|5648.6|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|0
1640773430000|2021-12-29 10:23:50|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|1
1640773440000|2021-12-29 10:24:00|5653.6|5647.6|5654.6|5648.6|5654.6|5648.6|5653.6|5647.6|0
1640773450000|2021-12-29 10:24:10|5654.1|5648.1|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|0
1640773680000|2021-12-29 10:28:00|5654.6|5648.6|5656.1|5650.1|5656.1|5650.1|5654.6|5648.6|2
1640773710000|2021-12-29 10:28:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|1
1640773840000|2021-12-29 10:30:40|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640773860000|2021-12-29 10:31:00|5656.1|5650.1|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|0
1640773890000|2021-12-29 10:31:30|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640773920000|2021-12-29 10:32:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640773930000|2021-12-29 10:32:10|5658.5|5652.5|5658.6|5652.6|5658.6|5652.6|5658.5|5652.5|8
1640773940000|2021-12-29 10:32:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|1
1640773950000|2021-12-29 10:32:30|5660.6|5654.6|5663.1|5657.1|5663.1|5657.1|5660.6|5654.6|4
1640773960000|2021-12-29 10:32:40|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|0
1640773980000|2021-12-29 10:33:00|5661.6|5655.6|5662.6|5656.6|5662.6|5656.6|5661.6|5655.6|2
1640774010000|2021-12-29 10:33:30|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|1
1640774050000|2021-12-29 10:34:10|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640774060000|2021-12-29 10:34:20|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|0
1640774080000|2021-12-29 10:34:40|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640774120000|2021-12-29 10:35:20|5658.5|5652.5|5659.1|5653.1|5659.1|5653.1|5658.5|5652.5|0
1640774130000|2021-12-29 10:35:30|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640774140000|2021-12-29 10:35:40|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640774160000|2021-12-29 10:36:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640774170000|2021-12-29 10:36:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1640774180000|2021-12-29 10:36:20|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640774200000|2021-12-29 10:36:40|5661.5|5655.5|5660.6|5654.6|5661.6|5655.6|5660.6|5654.6|1
1640774210000|2021-12-29 10:36:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640774220000|2021-12-29 10:37:00|5661.1|5655.1|5661.6|5655.6|5662.1|5656.1|5661.1|5655.1|0
1640774280000|2021-12-29 10:38:00|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|0
1640774390000|2021-12-29 10:39:50|5662.6|5656.6|5663.1|5657.1|5663.6|5657.6|5662.6|5656.6|2
1640774410000|2021-12-29 10:40:10|5662.6|5656.6|5663.1|5657.1|5663.1|5657.1|5662.6|5656.6|0
1640774490000|2021-12-29 10:41:30|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640774510000|2021-12-29 10:41:50|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1640774550000|2021-12-29 10:42:30|5663.6|5657.6|5667.1|5661.1|5667.1|5661.1|5663.6|5657.6|4
1640774580000|2021-12-29 10:43:00|5668.5|5662.5|5668.6|5662.6|5668.6|5662.6|5668.5|5662.5|4
1640774600000|2021-12-29 10:43:20|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|3
1640774620000|2021-12-29 10:43:40|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|3
1640774630000|2021-12-29 10:43:50|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|1
1640774640000|2021-12-29 10:44:00|5668.6|5662.6|5668.6|5662.6|5669.1|5663.1|5668.6|5662.6|1
1640774660000|2021-12-29 10:44:20|5667.6|5661.6|5665.6|5659.6|5667.6|5661.6|5665.6|5659.6|5
1640774670000|2021-12-29 10:44:30|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1640774700000|2021-12-29 10:45:00|5663.6|5657.6|5665.1|5659.1|5665.1|5659.1|5663.6|5657.6|6
1640774740000|2021-12-29 10:45:40|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|4
1640774750000|2021-12-29 10:45:50|5668.5|5662.5|5667.6|5661.6|5668.6|5662.6|5667.6|5661.6|3
1640774760000|2021-12-29 10:46:00|5668.6|5662.6|5666.6|5660.6|5668.6|5662.6|5666.6|5660.6|3
1640774820000|2021-12-29 10:47:00|5667.1|5661.1|5666.1|5660.1|5667.1|5661.1|5666.1|5660.1|0
1640774860000|2021-12-29 10:47:40|5666.6|5660.6|5667.6|5661.6|5667.6|5661.6|5666.6|5660.6|0
1640774890000|2021-12-29 10:48:10|5668.1|5662.1|5666.6|5660.6|5668.1|5662.1|5666.6|5660.6|1
1640774920000|2021-12-29 10:48:40|5668.6|5662.6|5668.1|5662.1|5668.6|5662.6|5668.1|5662.1|1
1640774930000|2021-12-29 10:48:50|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|2
1640774970000|2021-12-29 10:49:30|5668.6|5662.6|5667.6|5661.6|5668.6|5662.6|5667.6|5661.6|1
1640774990000|2021-12-29 10:49:50|5668.5|5662.5|5670.6|5664.6|5670.6|5664.6|5668.5|5662.5|3
1640775000000|2021-12-29 10:50:00|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|1
1640775010000|2021-12-29 10:50:10|5671|5665|5671.1|5665.1|5671.1|5665.1|5670.6|5664.6|0
1640775030000|2021-12-29 10:50:30|5670.6|5664.6|5671.6|5665.6|5671.6|5665.6|5670.6|5664.6|3
1640775060000|2021-12-29 10:51:00|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1640775070000|2021-12-29 10:51:10|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|1
1640775080000|2021-12-29 10:51:20|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1640775110000|2021-12-29 10:51:50|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|4
1640775120000|2021-12-29 10:52:00|5672.1|5666.1|5671.6|5665.6|5672.5|5666.5|5671.6|5665.6|1
1640775150000|2021-12-29 10:52:30|5672|5666|5672.1|5666.1|5672.1|5666.1|5672|5666|0
1640775160000|2021-12-29 10:52:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640775180000|2021-12-29 10:53:00|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|14
1640775190000|2021-12-29 10:53:10|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1640775200000|2021-12-29 10:53:20|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|2
1640775210000|2021-12-29 10:53:30|5671.6|5665.6|5672|5666|5672|5666|5671.6|5665.6|0
1640775220000|2021-12-29 10:53:40|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1640775230000|2021-12-29 10:53:50|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|2
1640775240000|2021-12-29 10:54:00|5670.6|5664.6|5671.1|5665.1|5671.6|5665.6|5670.6|5664.6|0
1640775250000|2021-12-29 10:54:10|||||||||2
1640775270000|2021-12-29 10:54:30|5671.5|5665.5|5671.1|5665.1|5671.5|5665.5|5671.1|5665.1|1
1640775300000|2021-12-29 10:55:00|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5670.6|5664.6|1
1640775320000|2021-12-29 10:55:20|5670.6|5664.6|5670.1|5664.1|5671.1|5665.1|5670.1|5664.1|1
1640775370000|2021-12-29 10:56:10|5669.6|5663.6|5668.1|5662.1|5669.6|5663.6|5668.1|5662.1|8
1640775390000|2021-12-29 10:56:30|5667.6|5661.6|5668.1|5662.1|5668.1|5662.1|5667.6|5661.6|2
1640775400000|2021-12-29 10:56:40|5667.6|5661.6|5668.1|5662.1|5668.1|5662.1|5667.6|5661.6|0
1640775450000|2021-12-29 10:57:30|5667.6|5661.6|5668.6|5662.6|5668.6|5662.6|5667.6|5661.6|1
1640775470000|2021-12-29 10:57:50|||||||||2
1640775490000|2021-12-29 10:58:10|5667.6|5661.6|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|2
1640775500000|2021-12-29 10:58:20|5667.5|5661.5|5667.1|5661.1|5667.5|5661.5|5666.6|5660.6|13
1640775510000|2021-12-29 10:58:30|5666.6|5660.6|5664.6|5658.6|5666.6|5660.6|5664.6|5658.6|1
1640775520000|2021-12-29 10:58:40|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1640775540000|2021-12-29 10:59:00|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5663.1|5657.1|0
1640775550000|2021-12-29 10:59:10|5662.6|5656.6|5661.6|5655.6|5662.6|5656.6|5661.6|5655.6|0
1640775570000|2021-12-29 10:59:30|5662.6|5656.6|5661.6|5655.6|5662.6|5656.6|5661.6|5655.6|0
1640775580000|2021-12-29 10:59:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640775590000|2021-12-29 10:59:50|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5660.6|5654.6|1
1640775600000|2021-12-29 11:00:00|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640775610000|2021-12-29 11:00:10|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.1|5653.1|1
1640775620000|2021-12-29 11:00:20|5659.1|5653.1|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|1
1640775630000|2021-12-29 11:00:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640775640000|2021-12-29 11:00:40|5657.6|5651.6|5657.6|5651.6|5658.1|5652.1|5657.1|5651.1|0
1640775650000|2021-12-29 11:00:50|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640775660000|2021-12-29 11:01:00|5656.1|5650.1|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640775690000|2021-12-29 11:01:30|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1640775710000|2021-12-29 11:01:50|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640775750000|2021-12-29 11:02:30|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1640775760000|2021-12-29 11:02:40|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|1
1640775830000|2021-12-29 11:03:50|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|4
1640775840000|2021-12-29 11:04:00|5657.1|5651.1|5658.1|5652.1|5658.6|5652.6|5656.6|5650.6|9
1640775870000|2021-12-29 11:04:30|5657.6|5651.6|5656.1|5650.1|5657.6|5651.6|5655.1|5649.1|1
1640775890000|2021-12-29 11:04:50|5656.6|5650.6|5656.6|5650.6|5657.5|5651.5|5656.6|5650.6|1
1640775900000|2021-12-29 11:05:00|5656.1|5650.1|5657|5651|5657|5651|5656.1|5650.1|0
1640775910000|2021-12-29 11:05:10|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|4
1640775920000|2021-12-29 11:05:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.1|5649.1|0
1640775930000|2021-12-29 11:05:30|||||||||2
1640775950000|2021-12-29 11:05:50|5655.1|5649.1|5654.1|5648.1|5655.1|5649.1|5653.6|5647.6|12
1640775960000|2021-12-29 11:06:00|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|1
1640775970000|2021-12-29 11:06:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640775990000|2021-12-29 11:06:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640776010000|2021-12-29 11:06:50|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640776030000|2021-12-29 11:07:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|1
1640776050000|2021-12-29 11:07:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640776060000|2021-12-29 11:07:40|5650.6|5644.6|5648.6|5642.6|5650.6|5644.6|5648.6|5642.6|2
1640776080000|2021-12-29 11:08:00|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|2
1640776090000|2021-12-29 11:08:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640776100000|2021-12-29 11:08:20|5649.1|5643.1|5651.6|5645.6|5651.6|5645.6|5649.1|5643.1|4
1640776110000|2021-12-29 11:08:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640776140000|2021-12-29 11:09:00|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|1
1640776150000|2021-12-29 11:09:10|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.1|5646.1|0
1640776190000|2021-12-29 11:09:50|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|0
1640776210000|2021-12-29 11:10:10|5653.6|5647.6|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|3
1640776240000|2021-12-29 11:10:40|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640776250000|2021-12-29 11:10:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|2
1640776260000|2021-12-29 11:11:00|5654.6|5648.6|5654.6|5648.6|5655.6|5649.6|5654.6|5648.6|0
1640776270000|2021-12-29 11:11:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640776290000|2021-12-29 11:11:30|5655.6|5649.6|5655.1|5649.1|5655.6|5649.6|5655.1|5649.1|0
1640776300000|2021-12-29 11:11:40|5654.6|5648.6|5651.6|5645.6|5654.6|5648.6|5651.6|5645.6|4
1640776310000|2021-12-29 11:11:50|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640776320000|2021-12-29 11:12:00|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|1
1640776340000|2021-12-29 11:12:20|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640776350000|2021-12-29 11:12:30|5650.6|5644.6|5650.1|5644.1|5651.1|5645.1|5650.1|5644.1|2
1640776360000|2021-12-29 11:12:40|5650.6|5644.6|5649.6|5643.6|5650.6|5644.6|5649.6|5643.6|0
1640776390000|2021-12-29 11:13:10|5648.6|5642.6|5649.1|5643.1|5649.6|5643.6|5648.6|5642.6|0
1640776420000|2021-12-29 11:13:40|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1640776430000|2021-12-29 11:13:50|5650.1|5644.1|5649.1|5643.1|5650.1|5644.1|5649.1|5643.1|2
1640776440000|2021-12-29 11:14:00|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|1
1640776450000|2021-12-29 11:14:10|5650.1|5644.1|5650.6|5644.6|5651.1|5645.1|5649.6|5643.6|0
1640776460000|2021-12-29 11:14:20|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640776480000|2021-12-29 11:14:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640776490000|2021-12-29 11:14:50|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640776510000|2021-12-29 11:15:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|4
1640776520000|2021-12-29 11:15:20|5652.1|5646.1|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|1
1640776530000|2021-12-29 11:15:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640776540000|2021-12-29 11:15:40|5652.6|5646.6|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|2
1640776550000|2021-12-29 11:15:50|5655.6|5649.6|5656.6|5650.6|5656.6|5650.6|5654.6|5648.6|15
1640776560000|2021-12-29 11:16:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|12
1640776570000|2021-12-29 11:16:10|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640776580000|2021-12-29 11:16:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640776650000|2021-12-29 11:17:30|||||||||2
1640776670000|2021-12-29 11:17:50|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640776680000|2021-12-29 11:18:00|5656.1|5650.1|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640776690000|2021-12-29 11:18:10|5656.6|5650.6|5655.6|5649.6|5656.6|5650.6|5655.1|5649.1|0
1640776720000|2021-12-29 11:18:40|5656.1|5650.1|5653.6|5647.6|5656.6|5650.6|5653.6|5647.6|5
1640776730000|2021-12-29 11:18:50|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|9
1640776740000|2021-12-29 11:19:00|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1640776750000|2021-12-29 11:19:10|5652.6|5646.6|5654.1|5648.1|5654.5|5648.5|5652.6|5646.6|3
1640776760000|2021-12-29 11:19:20|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640776780000|2021-12-29 11:19:40|5655.6|5649.6|5656.1|5650.1|5656.1|5650.1|5655.1|5649.1|1
1640776790000|2021-12-29 11:19:50|5655.6|5649.6|5656.1|5650.1|5656.1|5650.1|5655.6|5649.6|0
1640776800000|2021-12-29 11:20:00|5655.6|5649.6|5657.1|5651.1|5657.1|5651.1|5655.6|5649.6|2
1640776830000|2021-12-29 11:20:30|||||||||1
1640776860000|2021-12-29 11:21:00|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640776870000|2021-12-29 11:21:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|1
1640776880000|2021-12-29 11:21:20|||||||||1
1640776910000|2021-12-29 11:21:50|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640776920000|2021-12-29 11:22:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640776930000|2021-12-29 11:22:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640776950000|2021-12-29 11:22:30|5657.6|5651.6|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|1
1640776960000|2021-12-29 11:22:40|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640776970000|2021-12-29 11:22:50|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640776990000|2021-12-29 11:23:10|||||||||1
1640777020000|2021-12-29 11:23:40|5654.6|5648.6|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|2
1640777030000|2021-12-29 11:23:50|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|0
1640777040000|2021-12-29 11:24:00|5655.6|5649.6|5653.1|5647.1|5655.6|5649.6|5653.1|5647.1|2
1640777070000|2021-12-29 11:24:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640777080000|2021-12-29 11:24:40|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5651.6|5645.6|0
1640777090000|2021-12-29 11:24:50|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|0
1640777100000|2021-12-29 11:25:00|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640777110000|2021-12-29 11:25:10|5653.6|5647.6|5654.1|5648.1|5654.6|5648.6|5653.6|5647.6|0
1640777120000|2021-12-29 11:25:20|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640777130000|2021-12-29 11:25:30|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|1
1640777150000|2021-12-29 11:25:50|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|1
1640777160000|2021-12-29 11:26:00|5654.1|5648.1|5653.1|5647.1|5654.1|5648.1|5653.1|5647.1|1
1640777170000|2021-12-29 11:26:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640777180000|2021-12-29 11:26:20|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|6
1640777200000|2021-12-29 11:26:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640777210000|2021-12-29 11:26:50|5651.6|5645.6|5651.1|5645.1|5652.5|5646.5|5651.1|5645.1|1
1640777220000|2021-12-29 11:27:00|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640777240000|2021-12-29 11:27:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640777260000|2021-12-29 11:27:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640777290000|2021-12-29 11:28:10|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|10
1640777340000|2021-12-29 11:29:00|5652.6|5646.6|5651.1|5645.1|5652.6|5646.6|5651.1|5645.1|1
1640777400000|2021-12-29 11:30:00|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|25
1640777420000|2021-12-29 11:30:20|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640777440000|2021-12-29 11:30:40|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|1
1640777460000|2021-12-29 11:31:00|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640777480000|2021-12-29 11:31:20|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640777490000|2021-12-29 11:31:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640777510000|2021-12-29 11:31:50|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|1
1640777520000|2021-12-29 11:32:00|5651.6|5645.6|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|5
1640777530000|2021-12-29 11:32:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640777550000|2021-12-29 11:32:30|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|0
1640777580000|2021-12-29 11:33:00|||||||||6
1640777630000|2021-12-29 11:33:50|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640777640000|2021-12-29 11:34:00|||||||||3
1640777650000|2021-12-29 11:34:10|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640777660000|2021-12-29 11:34:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640777740000|2021-12-29 11:35:40|||||||||1
1640777760000|2021-12-29 11:36:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|4
1640777790000|2021-12-29 11:36:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|2
1640777800000|2021-12-29 11:36:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640777820000|2021-12-29 11:37:00|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|8
1640777840000|2021-12-29 11:37:20|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640777900000|2021-12-29 11:38:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|3
1640777920000|2021-12-29 11:38:40|5651.6|5645.6|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|1
1640777930000|2021-12-29 11:38:50|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|1
1640777940000|2021-12-29 11:39:00|||||||||19
1640778000000|2021-12-29 11:40:00|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|2
1640778050000|2021-12-29 11:40:50|5652.6|5646.6|5655.1|5649.1|5655.1|5649.1|5652.6|5646.6|2
1640778060000|2021-12-29 11:41:00|5655.6|5649.6|5656.1|5650.1|5656.1|5650.1|5655.6|5649.6|0
1640778100000|2021-12-29 11:41:40|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640778110000|2021-12-29 11:41:50|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1640778120000|2021-12-29 11:42:00|5657.6|5651.6|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640778140000|2021-12-29 11:42:20|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|2
1640778160000|2021-12-29 11:42:40|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5654.6|5648.6|1
1640778170000|2021-12-29 11:42:50|5655.6|5649.6|5654.6|5648.6|5655.6|5649.6|5654.6|5648.6|2
1640778180000|2021-12-29 11:43:00|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640778190000|2021-12-29 11:43:10|||||||||2
1640778230000|2021-12-29 11:43:50|5655.6|5649.6|5653.6|5647.6|5655.6|5649.6|5653.6|5647.6|2
1640778240000|2021-12-29 11:44:00|5653.1|5647.1|5656.1|5650.1|5656.1|5650.1|5653.1|5647.1|2
1640778250000|2021-12-29 11:44:10|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640778290000|2021-12-29 11:44:50|||||||||1
1640778300000|2021-12-29 11:45:00|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5654.6|5648.6|1
1640778310000|2021-12-29 11:45:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640778330000|2021-12-29 11:45:30|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|2
1640778340000|2021-12-29 11:45:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640778350000|2021-12-29 11:45:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640778410000|2021-12-29 11:46:50|5657.1|5651.1|5658.1|5652.1|5658.1|5652.1|5657.1|5651.1|15
1640778430000|2021-12-29 11:47:10|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|0
1640778440000|2021-12-29 11:47:20|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640778450000|2021-12-29 11:47:30|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|1
1640778500000|2021-12-29 11:48:20|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1640778510000|2021-12-29 11:48:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640778520000|2021-12-29 11:48:40|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640778540000|2021-12-29 11:49:00|||||||||1
1640778580000|2021-12-29 11:49:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640778590000|2021-12-29 11:49:50|||||||||5
1640778660000|2021-12-29 11:51:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|1
1640778700000|2021-12-29 11:51:40|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|1
1640778710000|2021-12-29 11:51:50|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|4
1640778740000|2021-12-29 11:52:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640778770000|2021-12-29 11:52:50|||||||||3
1640778840000|2021-12-29 11:54:00|5657.1|5651.1|5656.6|5650.6|5658.6|5652.6|5656.6|5650.6|11
1640778900000|2021-12-29 11:55:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|4
1640778910000|2021-12-29 11:55:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640778920000|2021-12-29 11:55:20|5658.1|5652.1|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|4
1640778930000|2021-12-29 11:55:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640778940000|2021-12-29 11:55:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640778950000|2021-12-29 11:55:50|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640778960000|2021-12-29 11:56:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640778970000|2021-12-29 11:56:10|5656.6|5650.6|5657.6|5651.6|5657.6|5651.6|5656.6|5650.6|1
1640778990000|2021-12-29 11:56:30|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|0
1640779000000|2021-12-29 11:56:40|5657.1|5651.1|5658.1|5652.1|5658.6|5652.6|5657.1|5651.1|0
1640779010000|2021-12-29 11:56:50|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640779020000|2021-12-29 11:57:00|5658.1|5652.1|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|3
1640779030000|2021-12-29 11:57:10|5658.6|5652.6|5659.1|5653.1|5659.6|5653.6|5658.6|5652.6|1
1640779040000|2021-12-29 11:57:20|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640779050000|2021-12-29 11:57:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640779070000|2021-12-29 11:57:50|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|1
1640779080000|2021-12-29 11:58:00|||||||||1
1640779090000|2021-12-29 11:58:10|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|2
1640779110000|2021-12-29 11:58:30|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|6
1640779120000|2021-12-29 11:58:40|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1640779140000|2021-12-29 11:59:00|5658.1|5652.1|5658.6|5652.6|5659.1|5653.1|5658.1|5652.1|8
1640779150000|2021-12-29 11:59:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640779170000|2021-12-29 11:59:30|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640779180000|2021-12-29 11:59:40|||||||||7
1640779190000|2021-12-29 11:59:50|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640779200000|2021-12-29 12:00:00|5658.6|5652.6|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640779210000|2021-12-29 12:00:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640779220000|2021-12-29 12:00:20|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|2
1640779240000|2021-12-29 12:00:40|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640779250000|2021-12-29 12:00:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|0
1640779260000|2021-12-29 12:01:00|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|0
1640779280000|2021-12-29 12:01:20|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640779300000|2021-12-29 12:01:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640779310000|2021-12-29 12:01:50|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|1
1640779320000|2021-12-29 12:02:00|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|0
1640779330000|2021-12-29 12:02:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640779340000|2021-12-29 12:02:20|5657|5651|5657.1|5651.1|5657.1|5651.1|5657|5651|5
1640779360000|2021-12-29 12:02:40|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|2
1640779380000|2021-12-29 12:03:00|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|4
1640779400000|2021-12-29 12:03:20|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640779420000|2021-12-29 12:03:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|2
1640779430000|2021-12-29 12:03:50|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|2
1640779440000|2021-12-29 12:04:00|5658.1|5652.1|5657.1|5651.1|5658.1|5652.1|5657.1|5651.1|2
1640779450000|2021-12-29 12:04:10|5657|5651|5653.6|5647.6|5657|5651|5653.1|5647.1|2
1640779460000|2021-12-29 12:04:20|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|3
1640779470000|2021-12-29 12:04:30|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.1|5646.1|0
1640779480000|2021-12-29 12:04:40|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|0
1640779490000|2021-12-29 12:04:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1640779500000|2021-12-29 12:05:00|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1640779520000|2021-12-29 12:05:20|5652.6|5646.6|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|0
1640779530000|2021-12-29 12:05:30|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640779540000|2021-12-29 12:05:40|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640779550000|2021-12-29 12:05:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640779560000|2021-12-29 12:06:00|5651.6|5645.6|5654.1|5648.1|5654.1|5648.1|5651.6|5645.6|2
1640779570000|2021-12-29 12:06:10|5653.6|5647.6|5653.6|5647.6|5654.1|5648.1|5651.6|5645.6|1
1640779580000|2021-12-29 12:06:20|5653.1|5647.1|5651.1|5645.1|5653.1|5647.1|5650.6|5644.6|5
1640779590000|2021-12-29 12:06:30|5650.6|5644.6|5651.1|5645.1|5652.1|5646.1|5650.6|5644.6|27
1640779600000|2021-12-29 12:06:40|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|0
1640779610000|2021-12-29 12:06:50|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|4
1640779620000|2021-12-29 12:07:00|5649.1|5643.1|5649.6|5643.6|5650.1|5644.1|5649.1|5643.1|0
1640779630000|2021-12-29 12:07:10|5649.1|5643.1|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640779640000|2021-12-29 12:07:20|5649.1|5643.1|5650.1|5644.1|5650.1|5644.1|5649.1|5643.1|0
1640779650000|2021-12-29 12:07:30|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640779660000|2021-12-29 12:07:40|5648.6|5642.6|5649.6|5643.6|5650.1|5644.1|5648.6|5642.6|3
1640779670000|2021-12-29 12:07:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|1
1640779690000|2021-12-29 12:08:10|5648.6|5642.6|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|0
1640779700000|2021-12-29 12:08:20|5648.6|5642.6|5648.1|5642.1|5649.1|5643.1|5648.1|5642.1|0
1640779710000|2021-12-29 12:08:30|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5647.6|5641.6|1
1640779720000|2021-12-29 12:08:40|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|0
1640779730000|2021-12-29 12:08:50|5647.6|5641.6|5648.1|5642.1|5648.6|5642.6|5647.6|5641.6|4
1640779740000|2021-12-29 12:09:00|5648.6|5642.6|5648.1|5642.1|5648.6|5642.6|5647.6|5641.6|1
1640779760000|2021-12-29 12:09:20|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|0
1640779770000|2021-12-29 12:09:30|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|0
1640779780000|2021-12-29 12:09:40|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640779790000|2021-12-29 12:09:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640779800000|2021-12-29 12:10:00|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640779810000|2021-12-29 12:10:10|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1640779820000|2021-12-29 12:10:20|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1640779840000|2021-12-29 12:10:40|5648.1|5642.1|5648.6|5642.6|5648.6|5642.6|5648.1|5642.1|2
1640779850000|2021-12-29 12:10:50|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|0
1640779860000|2021-12-29 12:11:00|5648.6|5642.6|5649.6|5643.6|5649.6|5643.6|5648.6|5642.6|0
1640779870000|2021-12-29 12:11:10|5650.1|5644.1|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|1
1640779880000|2021-12-29 12:11:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640779890000|2021-12-29 12:11:30|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640779910000|2021-12-29 12:11:50|5649.6|5643.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|2
1640779920000|2021-12-29 12:12:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640779930000|2021-12-29 12:12:10|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1640779940000|2021-12-29 12:12:20|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|1
1640779950000|2021-12-29 12:12:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640779960000|2021-12-29 12:12:40|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640779970000|2021-12-29 12:12:50|||||||||1
1640780030000|2021-12-29 12:13:50|||||||||1
1640780040000|2021-12-29 12:14:00|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|1
1640780050000|2021-12-29 12:14:10|5652|5646|5653.1|5647.1|5653.1|5647.1|5651.1|5645.1|6
1640780060000|2021-12-29 12:14:20|5652.6|5646.6|5652.1|5646.1|5653.1|5647.1|5652.1|5646.1|0
1640780070000|2021-12-29 12:14:30|5651.6|5645.6|5652.1|5646.1|5652.6|5646.6|5651.6|5645.6|1
1640780100000|2021-12-29 12:15:00|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|0
1640780110000|2021-12-29 12:15:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640780130000|2021-12-29 12:15:30|5653.1|5647.1|5652.1|5646.1|5653.1|5647.1|5652.1|5646.1|1
1640780140000|2021-12-29 12:15:40|5652.6|5646.6|5651.1|5645.1|5652.6|5646.6|5651.1|5645.1|2
1640780150000|2021-12-29 12:15:50|5650.6|5644.6|5650.6|5644.6|5651.1|5645.1|5650.1|5644.1|0
1640780170000|2021-12-29 12:16:10|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|1
1640780180000|2021-12-29 12:16:20|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640780190000|2021-12-29 12:16:30|5651.1|5645.1|5650.6|5644.6|5651.1|5645.1|5650.6|5644.6|0
1640780200000|2021-12-29 12:16:40|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640780210000|2021-12-29 12:16:50|5650.6|5644.6|5651.6|5645.6|5652.1|5646.1|5650.6|5644.6|1
1640780220000|2021-12-29 12:17:00|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|4
1640780230000|2021-12-29 12:17:10|5650.1|5644.1|5649.6|5643.6|5650.6|5644.6|5649.6|5643.6|0
1640780240000|2021-12-29 12:17:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5649.6|5643.6|0
1640780250000|2021-12-29 12:17:30|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|0
1640780260000|2021-12-29 12:17:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640780270000|2021-12-29 12:17:50|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|0
1640780280000|2021-12-29 12:18:00|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|1
1640780300000|2021-12-29 12:18:20|5651.1|5645.1|5650.6|5644.6|5651.1|5645.1|5650.6|5644.6|0
1640780310000|2021-12-29 12:18:30|5651.1|5645.1|5653.6|5647.6|5653.6|5647.6|5651.1|5645.1|9
1640780320000|2021-12-29 12:18:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|1
1640780340000|2021-12-29 12:19:00|||||||||1
1640780360000|2021-12-29 12:19:20|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|0
1640780370000|2021-12-29 12:19:30|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|0
1640780380000|2021-12-29 12:19:40|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|4
1640780390000|2021-12-29 12:19:50|5653.6|5647.6|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|0
1640780400000|2021-12-29 12:20:00|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640780410000|2021-12-29 12:20:10|5653.6|5647.6|5651.1|5645.1|5653.6|5647.6|5651.1|5645.1|2
1640780420000|2021-12-29 12:20:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1640780430000|2021-12-29 12:20:30|5649.6|5643.6|5650.1|5644.1|5650.1|5644.1|5649.6|5643.6|1
1640780440000|2021-12-29 12:20:40|5651.6|5645.6|5650.6|5644.6|5651.6|5645.6|5650.6|5644.6|1
1640780450000|2021-12-29 12:20:50|5650.1|5644.1|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|0
1640780470000|2021-12-29 12:21:10|5649.6|5643.6|5650.1|5644.1|5650.1|5644.1|5649.6|5643.6|0
1640780510000|2021-12-29 12:21:50|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640780520000|2021-12-29 12:22:00|5650.6|5644.6|5650.1|5644.1|5650.6|5644.6|5650.1|5644.1|0
1640780530000|2021-12-29 12:22:10|5650.6|5644.6|5648.1|5642.1|5650.6|5644.6|5648.1|5642.1|2
1640780540000|2021-12-29 12:22:20|5648.6|5642.6|5648.6|5642.6|5649.1|5643.1|5648.6|5642.6|0
1640780550000|2021-12-29 12:22:30|5647.6|5641.6|5648.1|5642.1|5648.1|5642.1|5647.6|5641.6|1
1640780570000|2021-12-29 12:22:50|5647.6|5641.6|5649.6|5643.6|5650.1|5644.1|5647.6|5641.6|3
1640780580000|2021-12-29 12:23:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640780600000|2021-12-29 12:23:20|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|1
1640780610000|2021-12-29 12:23:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1640780620000|2021-12-29 12:23:40|5649.6|5643.6|5650.1|5644.1|5650.6|5644.6|5649.6|5643.6|0
1640780630000|2021-12-29 12:23:50|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640780640000|2021-12-29 12:24:00|5652.1|5646.1|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|1
1640780700000|2021-12-29 12:25:00|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640780730000|2021-12-29 12:25:30|5652.1|5646.1|5653.6|5647.6|5653.6|5647.6|5652.1|5646.1|1
1640780740000|2021-12-29 12:25:40|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5653.1|5647.1|0
1640780750000|2021-12-29 12:25:50|5653.1|5647.1|5653.6|5647.6|5653.6|5647.6|5653.1|5647.1|0
1640780760000|2021-12-29 12:26:00|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|0
1640780780000|2021-12-29 12:26:20|5653.1|5647.1|5653.6|5647.6|5653.6|5647.6|5653.1|5647.1|0
1640780790000|2021-12-29 12:26:30|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|0
1640780800000|2021-12-29 12:26:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640780810000|2021-12-29 12:26:50|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|2
1640780840000|2021-12-29 12:27:20|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|1
1640780850000|2021-12-29 12:27:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640780860000|2021-12-29 12:27:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|2
1640780870000|2021-12-29 12:27:50|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640780880000|2021-12-29 12:28:00|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640780890000|2021-12-29 12:28:10|5653.6|5647.6|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|2
1640780900000|2021-12-29 12:28:20|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640780930000|2021-12-29 12:28:50|5653.1|5647.1|5653.1|5647.1|5654|5648|5653.1|5647.1|1
1640780940000|2021-12-29 12:29:00|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|3
1640780950000|2021-12-29 12:29:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640780960000|2021-12-29 12:29:20|5654.6|5648.6|5655.6|5649.6|5655.6|5649.6|5654.6|5648.6|1
1640780990000|2021-12-29 12:29:50|5655.1|5649.1|5655.6|5649.6|5655.6|5649.6|5655.1|5649.1|3
1640781000000|2021-12-29 12:30:00|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1640781010000|2021-12-29 12:30:10|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640781020000|2021-12-29 12:30:20|5655.1|5649.1|5654.1|5648.1|5655.1|5649.1|5654.1|5648.1|0
1640781030000|2021-12-29 12:30:30|5654.6|5648.6|5653.6|5647.6|5655.1|5649.1|5653.6|5647.6|0
1640781050000|2021-12-29 12:30:50|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5650.6|5644.6|4
1640781060000|2021-12-29 12:31:00|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640781070000|2021-12-29 12:31:10|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640781080000|2021-12-29 12:31:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|1
1640781090000|2021-12-29 12:31:30|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|0
1640781120000|2021-12-29 12:32:00|5653.6|5647.6|5653.6|5647.6|5654.1|5648.1|5653.1|5647.1|3
1640781130000|2021-12-29 12:32:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640781140000|2021-12-29 12:32:20|5653.1|5647.1|5653.1|5647.1|5653.6|5647.6|5652.6|5646.6|2
1640781150000|2021-12-29 12:32:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640781170000|2021-12-29 12:32:50|5654.1|5648.1|5655.6|5649.6|5655.6|5649.6|5654.1|5648.1|0
1640781180000|2021-12-29 12:33:00|||||||||1
1640781200000|2021-12-29 12:33:20|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|0
1640781220000|2021-12-29 12:33:40|5654.6|5648.6|5654.1|5648.1|5654.6|5648.6|5654.1|5648.1|1
1640781230000|2021-12-29 12:33:50|||||||||1
1640781240000|2021-12-29 12:34:00|5654.6|5648.6|5656.6|5650.6|5656.6|5650.6|5654.6|5648.6|5
1640781250000|2021-12-29 12:34:10|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|1
1640781260000|2021-12-29 12:34:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640781290000|2021-12-29 12:34:50|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640781300000|2021-12-29 12:35:00|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640781310000|2021-12-29 12:35:10|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|15
1640781320000|2021-12-29 12:35:20|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640781330000|2021-12-29 12:35:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640781340000|2021-12-29 12:35:40|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|2
1640781360000|2021-12-29 12:36:00|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|2
1640781370000|2021-12-29 12:36:10|5655.1|5649.1|5655.6|5649.6|5655.6|5649.6|5655.1|5649.1|1
1640781390000|2021-12-29 12:36:30|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640781410000|2021-12-29 12:36:50|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|2
1640781420000|2021-12-29 12:37:00|5653.6|5647.6|5653.1|5647.1|5654.1|5648.1|5653.1|5647.1|0
1640781430000|2021-12-29 12:37:10|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640781440000|2021-12-29 12:37:20|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640781450000|2021-12-29 12:37:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640781470000|2021-12-29 12:37:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640781480000|2021-12-29 12:38:00|5655.6|5649.6|5654.6|5648.6|5655.6|5649.6|5654.6|5648.6|1
1640781490000|2021-12-29 12:38:10|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640781510000|2021-12-29 12:38:30|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640781520000|2021-12-29 12:38:40|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|0
1640781530000|2021-12-29 12:38:50|5654.1|5648.1|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|1
1640781540000|2021-12-29 12:39:00|5655.6|5649.6|5654.1|5648.1|5655.6|5649.6|5653.6|5647.6|1
1640781560000|2021-12-29 12:39:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1640781570000|2021-12-29 12:39:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640781590000|2021-12-29 12:39:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|3
1640781600000|2021-12-29 12:40:00|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|1
1640781610000|2021-12-29 12:40:10|5656.1|5650.1|5656.6|5650.6|5656.6|5650.6|5656.1|5650.1|0
1640781620000|2021-12-29 12:40:20|5656.5|5650.5|5655.6|5649.6|5656.6|5650.6|5655.6|5649.6|10
1640781630000|2021-12-29 12:40:30|5656|5650|5656.5|5650.5|5656.5|5650.5|5656|5650|0
1640781640000|2021-12-29 12:40:40|5656|5650|5657|5651|5657|5651|5656|5650|0
1640781660000|2021-12-29 12:41:00|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|2
1640781670000|2021-12-29 12:41:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|2
1640781680000|2021-12-29 12:41:20|5658|5652|5658.1|5652.1|5658.5|5652.5|5658|5652|4
1640781700000|2021-12-29 12:41:40|5657.6|5651.6|5658.6|5652.6|5659|5653|5657.6|5651.6|5
1640781710000|2021-12-29 12:41:50|5659.5|5653.5|5659.1|5653.1|5659.5|5653.5|5659.1|5653.1|13
1640781720000|2021-12-29 12:42:00|5659|5653|5657.6|5651.6|5659.1|5653.1|5657.6|5651.6|5
1640781730000|2021-12-29 12:42:10|5657.5|5651.5|5658.5|5652.5|5658.5|5652.5|5657.1|5651.1|1
1640781740000|2021-12-29 12:42:20|5657.6|5651.6|5658.5|5652.5|5658.5|5652.5|5657.6|5651.6|0
1640781750000|2021-12-29 12:42:30|5659|5653|5659|5653|5659|5653|5659|5653|0
1640781760000|2021-12-29 12:42:40|5659.5|5653.5|5660.6|5654.6|5660.6|5654.6|5659.5|5653.5|4
1640781770000|2021-12-29 12:42:50|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|0
1640781780000|2021-12-29 12:43:00|5661.1|5655.1|5659.6|5653.6|5661.1|5655.1|5659.1|5653.1|2
1640781810000|2021-12-29 12:43:30|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1640781820000|2021-12-29 12:43:40|5659.1|5653.1|5658.1|5652.1|5659.1|5653.1|5658.1|5652.1|1
1640781830000|2021-12-29 12:43:50|5658.6|5652.6|5658.6|5652.6|5659.5|5653.5|5658.6|5652.6|1
1640781840000|2021-12-29 12:44:00|5659.1|5653.1|5659.1|5653.1|5659.6|5653.6|5658.6|5652.6|4
1640781850000|2021-12-29 12:44:10|5658.6|5652.6|5659.6|5653.6|5659.6|5653.6|5658.6|5652.6|0
1640781860000|2021-12-29 12:44:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640781880000|2021-12-29 12:44:40|5658.6|5652.6|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|0
1640781890000|2021-12-29 12:44:50|5658.5|5652.5|5657.1|5651.1|5658.6|5652.6|5657.1|5651.1|1
1640781900000|2021-12-29 12:45:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|2
1640781910000|2021-12-29 12:45:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1640781930000|2021-12-29 12:45:30|5656.1|5650.1|5655.1|5649.1|5656.1|5650.1|5655.1|5649.1|2
1640781940000|2021-12-29 12:45:40|5654.6|5648.6|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|1
1640781950000|2021-12-29 12:45:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640781960000|2021-12-29 12:46:00|5653.6|5647.6|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|1
1640781970000|2021-12-29 12:46:10|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5653.6|5647.6|0
1640781980000|2021-12-29 12:46:20|5654.6|5648.6|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|1
1640782000000|2021-12-29 12:46:40|5653.5|5647.5|5651.6|5645.6|5653.5|5647.5|5651.6|5645.6|3
1640782010000|2021-12-29 12:46:50|5652.1|5646.1|5654.1|5648.1|5654.1|5648.1|5652.1|5646.1|4
1640782020000|2021-12-29 12:47:00|5653.6|5647.6|5654.1|5648.1|5654.1|5648.1|5653.6|5647.6|0
1640782030000|2021-12-29 12:47:10|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1640782070000|2021-12-29 12:47:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|1
1640782080000|2021-12-29 12:48:00|5656.6|5650.6|5655.1|5649.1|5658|5652|5655.1|5649.1|8
1640782100000|2021-12-29 12:48:20|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|1
1640782110000|2021-12-29 12:48:30|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|1
1640782120000|2021-12-29 12:48:40|5656.6|5650.6|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|1
1640782130000|2021-12-29 12:48:50|5656.1|5650.1|5656.6|5650.6|5657.1|5651.1|5656.1|5650.1|0
1640782140000|2021-12-29 12:49:00|5657.1|5651.1|5660.6|5654.6|5660.6|5654.6|5657.1|5651.1|8
1640782150000|2021-12-29 12:49:10|5662.1|5656.1|5665.6|5659.6|5665.6|5659.6|5662.1|5656.1|13
1640782160000|2021-12-29 12:49:20|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|4
1640782170000|2021-12-29 12:49:30|5665.6|5659.6|5665.1|5659.1|5665.6|5659.6|5665.1|5659.1|0
1640782190000|2021-12-29 12:49:50|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1640782200000|2021-12-29 12:50:00|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|2
1640782210000|2021-12-29 12:50:10|5663.6|5657.6|5662.1|5656.1|5663.6|5657.6|5662.1|5656.1|2
1640782260000|2021-12-29 12:51:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|1
1640782270000|2021-12-29 12:51:10|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640782320000|2021-12-29 12:52:00|||||||||1
1640782340000|2021-12-29 12:52:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5658.6|5652.6|2
1640782350000|2021-12-29 12:52:30|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640782360000|2021-12-29 12:52:40|5660.6|5654.6|5659.6|5653.6|5660.6|5654.6|5659.6|5653.6|0
1640782370000|2021-12-29 12:52:50|5659.1|5653.1|5657.6|5651.6|5659.1|5653.1|5657.6|5651.6|1
1640782380000|2021-12-29 12:53:00|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|0
1640782390000|2021-12-29 12:53:10|5657.6|5651.6|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|1
1640782400000|2021-12-29 12:53:20|||||||||1
1640782430000|2021-12-29 12:53:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640782440000|2021-12-29 12:54:00|5655.6|5649.6|5659.1|5653.1|5659.1|5653.1|5655.6|5649.6|4
1640782450000|2021-12-29 12:54:10|5660.5|5654.5|5658.6|5652.6|5660.5|5654.5|5658.6|5652.6|4
1640782470000|2021-12-29 12:54:30|5658.5|5652.5|5658.1|5652.1|5658.5|5652.5|5658.1|5652.1|2
1640782480000|2021-12-29 12:54:40|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640782490000|2021-12-29 12:54:50|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|1
1640782500000|2021-12-29 12:55:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640782510000|2021-12-29 12:55:10|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|2
1640782520000|2021-12-29 12:55:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640782530000|2021-12-29 12:55:30|5656.1|5650.1|5658.6|5652.6|5658.6|5652.6|5656.1|5650.1|5
1640782540000|2021-12-29 12:55:40|||||||||2
1640782550000|2021-12-29 12:55:50|5659|5653|5659.1|5653.1|5659.1|5653.1|5659|5653|0
1640782560000|2021-12-29 12:56:00|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1640782570000|2021-12-29 12:56:10|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|2
1640782580000|2021-12-29 12:56:20|5658.6|5652.6|5657.6|5651.6|5658.6|5652.6|5657.6|5651.6|0
1640782610000|2021-12-29 12:56:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1640782620000|2021-12-29 12:57:00|5657.6|5651.6|5658.6|5652.6|5658.6|5652.6|5657.6|5651.6|0
1640782630000|2021-12-29 12:57:10|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|2
1640782640000|2021-12-29 12:57:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640782670000|2021-12-29 12:57:50|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|1
1640782690000|2021-12-29 12:58:10|5656.6|5650.6|5656.1|5650.1|5656.6|5650.6|5656.1|5650.1|0
1640782710000|2021-12-29 12:58:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640782720000|2021-12-29 12:58:40|5657.5|5651.5|5657.6|5651.6|5657.6|5651.6|5657.5|5651.5|1
1640782730000|2021-12-29 12:58:50|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640782740000|2021-12-29 12:59:00|5657.6|5651.6|5657.1|5651.1|5658.1|5652.1|5656.5|5650.5|9
1640782750000|2021-12-29 12:59:10|5656.6|5650.6|5655.6|5649.6|5657.1|5651.1|5655.6|5649.6|1
1640782760000|2021-12-29 12:59:20|5655.1|5649.1|5654.6|5648.6|5655.1|5649.1|5654.6|5648.6|2
1640782780000|2021-12-29 12:59:40|5655.1|5649.1|5655.6|5649.6|5657.1|5651.1|5655.1|5649.1|2
1640782790000|2021-12-29 12:59:50|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5655.6|5649.6|0
1640782800000|2021-12-29 13:00:00|5657.1|5651.1|5656.5|5650.5|5658.1|5652.1|5655.6|5649.6|2
1640782810000|2021-12-29 13:00:10|5656.1|5650.1|5656.1|5650.1|5657.1|5651.1|5656.1|5650.1|2
1640782820000|2021-12-29 13:00:20|5656.6|5650.6|5659.1|5653.1|5659.6|5653.6|5656.6|5650.6|5
1640782830000|2021-12-29 13:00:30|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|1
1640782840000|2021-12-29 13:00:40|5661.1|5655.1|5660.1|5654.1|5661.5|5655.5|5660.1|5654.1|2
1640782850000|2021-12-29 13:00:50|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640782860000|2021-12-29 13:01:00|5661.1|5655.1|5660.1|5654.1|5661.1|5655.1|5660.1|5654.1|0
1640782870000|2021-12-29 13:01:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640782890000|2021-12-29 13:01:30|5668|5662|5666.6|5660.6|5668.1|5662.1|5666.1|5660.1|1
1640782900000|2021-12-29 13:01:40|5668.1|5662.1|5667.6|5661.6|5668.1|5662.1|5667.6|5661.6|1
1640782910000|2021-12-29 13:01:50|5666.6|5660.6|5666.6|5660.6|5667.1|5661.1|5666.6|5660.6|0
1640782920000|2021-12-29 13:02:00|5666.1|5660.1|5664.6|5658.6|5666.1|5660.1|5664.6|5658.6|1
1640782930000|2021-12-29 13:02:10|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|3
1640782940000|2021-12-29 13:02:20|||||||||1
1640782950000|2021-12-29 13:02:30|5661.6|5655.6|5662.6|5656.6|5662.6|5656.6|5661.6|5655.6|1
1640782960000|2021-12-29 13:02:40|5662.1|5656.1|5660.1|5654.1|5662.1|5656.1|5660.1|5654.1|1
1640782980000|2021-12-29 13:03:00|5659.6|5653.6|5658.6|5652.6|5659.6|5653.6|5658.1|5652.1|2
1640782990000|2021-12-29 13:03:10|5657.6|5651.6|5659.1|5653.1|5659.1|5653.1|5657.6|5651.6|2
1640783000000|2021-12-29 13:03:20|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5657.6|5651.6|1
1640783020000|2021-12-29 13:03:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|8
1640783040000|2021-12-29 13:04:00|5660.6|5654.6|5661.1|5655.1|5661.6|5655.6|5660.6|5654.6|8
1640783050000|2021-12-29 13:04:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640783090000|2021-12-29 13:04:50|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640783100000|2021-12-29 13:05:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640783120000|2021-12-29 13:05:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640783130000|2021-12-29 13:05:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640783150000|2021-12-29 13:05:50|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|4
1640783170000|2021-12-29 13:06:10|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5
1640783180000|2021-12-29 13:06:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1640783190000|2021-12-29 13:06:30|5666.6|5660.6|5666.6|5660.6|5667.1|5661.1|5665.6|5659.6|6
1640783200000|2021-12-29 13:06:40|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5666.6|5660.6|2
1640783210000|2021-12-29 13:06:50|5666.6|5660.6|5665.6|5659.6|5666.6|5660.6|5665.6|5659.6|3
1640783220000|2021-12-29 13:07:00|5664.6|5658.6|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|4
1640783230000|2021-12-29 13:07:10|5665.1|5659.1|5665.6|5659.6|5665.6|5659.6|5664.6|5658.6|3
1640783240000|2021-12-29 13:07:20|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1640783250000|2021-12-29 13:07:30|5666.6|5660.6|5666.1|5660.1|5666.6|5660.6|5664.6|5658.6|1
1640783260000|2021-12-29 13:07:40|5665.6|5659.6|5664.6|5658.6|5666.6|5660.6|5664.6|5658.6|3
1640783270000|2021-12-29 13:07:50|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5663.6|5657.6|1
1640783290000|2021-12-29 13:08:10|5665.6|5659.6|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|1
1640783300000|2021-12-29 13:08:20|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|0
1640783310000|2021-12-29 13:08:30|5667.1|5661.1|5667.1|5661.1|5667.6|5661.6|5667.1|5661.1|1
1640783320000|2021-12-29 13:08:40|5667.6|5661.6|5667.1|5661.1|5667.6|5661.6|5667.1|5661.1|1
1640783330000|2021-12-29 13:08:50|5667.6|5661.6|5665.1|5659.1|5667.6|5661.6|5664.6|5658.6|4
1640783340000|2021-12-29 13:09:00|5664.6|5658.6|5665.6|5659.6|5665.6|5659.6|5664.6|5658.6|3
1640783360000|2021-12-29 13:09:20|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|2
1640783370000|2021-12-29 13:09:30|5666.1|5660.1|5667.6|5661.6|5667.6|5661.6|5666.1|5660.1|7
1640783380000|2021-12-29 13:09:40|5669.6|5663.6|5669.5|5663.5|5669.6|5663.6|5668.6|5662.6|255
1640783390000|2021-12-29 13:09:50|5670.6|5664.6|5676.6|5670.6|5677.6|5671.6|5670.1|5664.1|22
1640783400000|2021-12-29 13:10:00|5676.1|5670.1|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|3
1640783410000|2021-12-29 13:10:10|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|2
1640783420000|2021-12-29 13:10:20|5675.6|5669.6|5677.1|5671.1|5677.6|5671.6|5674.6|5668.6|4
1640783430000|2021-12-29 13:10:30|5676.6|5670.6|5677.1|5671.1|5677.1|5671.1|5676.6|5670.6|1
1640783440000|2021-12-29 13:10:40|5675.6|5669.6|5672.1|5666.1|5677.6|5671.6|5672.1|5666.1|9
1640783450000|2021-12-29 13:10:50|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640783460000|2021-12-29 13:11:00|5671.6|5665.6|5676|5670|5677|5671|5669.6|5663.6|48
1640783470000|2021-12-29 13:11:10|5676.1|5670.1|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|1
1640783480000|2021-12-29 13:11:20|5675.6|5669.6|5675.6|5669.6|5676.1|5670.1|5675.6|5669.6|1
1640783490000|2021-12-29 13:11:30|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|0
1640783520000|2021-12-29 13:12:00|5675.6|5669.6|5677.6|5671.6|5677.6|5671.6|5675.6|5669.6|3
1640783530000|2021-12-29 13:12:10|5678|5672|5677.5|5671.5|5678.5|5672.5|5677.5|5671.5|6
1640783540000|2021-12-29 13:12:20|5678|5672|5677.6|5671.6|5678.6|5672.6|5676.6|5670.6|6
1640783550000|2021-12-29 13:12:30|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|2
1640783560000|2021-12-29 13:12:40|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5679.1|5673.1|1
1640783570000|2021-12-29 13:12:50|5680.6|5674.6|5682.6|5676.6|5684.1|5678.1|5680.6|5674.6|13
1640783580000|2021-12-29 13:13:00|5683|5677|5682.6|5676.6|5683.5|5677.5|5682.6|5676.6|4
1640783590000|2021-12-29 13:13:10|||||||||1
1640783600000|2021-12-29 13:13:20|5681.6|5675.6|5680.1|5674.1|5681.6|5675.6|5679.6|5673.6|5
1640783610000|2021-12-29 13:13:30|5681.5|5675.5|5680.6|5674.6|5681.5|5675.5|5680.6|5674.6|2
1640783620000|2021-12-29 13:13:40|5681.6|5675.6|5680.6|5674.6|5681.6|5675.6|5680.6|5674.6|1
1640783630000|2021-12-29 13:13:50|5681.1|5675.1|5683|5677|5683|5677|5679.6|5673.6|5
1640783640000|2021-12-29 13:14:00|5684|5678|5683|5677|5684|5678|5683|5677|3
1640783650000|2021-12-29 13:14:10|5682.6|5676.6|5681.1|5675.1|5684|5678|5681.1|5675.1|3
1640783660000|2021-12-29 13:14:20|5680.6|5674.6|5681.5|5675.5|5681.5|5675.5|5679.6|5673.6|3
1640783670000|2021-12-29 13:14:30|5682.6|5676.6|5683.6|5677.6|5684.1|5678.1|5682.6|5676.6|3
1640783680000|2021-12-29 13:14:40|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684|5678|8
1640783690000|2021-12-29 13:14:50|5684.5|5678.5|5684.5|5678.5|5684.6|5678.6|5684.5|5678.5|6
1640783700000|2021-12-29 13:15:00|5686.5|5680.5|5685|5679|5686.5|5680.5|5684.5|5678.5|9
1640783710000|2021-12-29 13:15:10|5685.6|5679.6|5685.6|5679.6|5687|5681|5685.6|5679.6|4
1640783720000|2021-12-29 13:15:20|5684.1|5678.1|5683.6|5677.6|5684.6|5678.6|5683.6|5677.6|4
1640783730000|2021-12-29 13:15:30|5683.1|5677.1|5682.5|5676.5|5683.6|5677.6|5682.5|5676.5|2
1640783740000|2021-12-29 13:15:40|5683|5677|5684.5|5678.5|5684.5|5678.5|5682.1|5676.1|13
1640783750000|2021-12-29 13:15:50|5685|5679|5684|5678|5685|5679|5684|5678|3
1640783760000|2021-12-29 13:16:00|5688.6|5682.6|5689.5|5683.5|5690.1|5684.1|5688.6|5682.6|16
1640783770000|2021-12-29 13:16:10|5688.6|5682.6|5690|5684|5690.5|5684.5|5688|5682|58
1640783780000|2021-12-29 13:16:20|5690.5|5684.5|5692|5686|5692.5|5686.5|5690.5|5684.5|16
1640783790000|2021-12-29 13:16:30|5691.5|5685.5|5690|5684|5691.5|5685.5|5690|5684|27
1640783810000|2021-12-29 13:16:50|5689.5|5683.5|5687|5681|5689.5|5683.5|5687|5681|8
1640783820000|2021-12-29 13:17:00|5687.5|5681.5|5689.6|5683.6|5689.6|5683.6|5686.6|5680.6|11
1640783830000|2021-12-29 13:17:10|5689.1|5683.1|5689.6|5683.6|5690.5|5684.5|5688.1|5682.1|3
1640783840000|2021-12-29 13:17:20|5689.1|5683.1|5687.6|5681.6|5689.1|5683.1|5687.6|5681.6|4
1640783850000|2021-12-29 13:17:30|5687.1|5681.1|5692|5686|5692|5686|5686.6|5680.6|13
1640783860000|2021-12-29 13:17:40|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|3
1640783870000|2021-12-29 13:17:50|5691.5|5685.5|5691.5|5685.5|5691.6|5685.6|5691.1|5685.1|12
1640783880000|2021-12-29 13:18:00|5692|5686|5692.1|5686.1|5692.5|5686.5|5692|5686|1
1640783890000|2021-12-29 13:18:10|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|9
1640783900000|2021-12-29 13:18:20|5693|5687|5693|5687|5693.5|5687.5|5693|5687|4
1640783910000|2021-12-29 13:18:30|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|1
1640783920000|2021-12-29 13:18:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1640783930000|2021-12-29 13:18:50|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1640783940000|2021-12-29 13:19:00|5695|5689|5695|5689|5695|5689|5694.5|5688.5|0
1640783950000|2021-12-29 13:19:10|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|9
1640783960000|2021-12-29 13:19:20|5694|5688|5692.5|5686.5|5694|5688|5692|5686|13
1640783970000|2021-12-29 13:19:30|5690.6|5684.6|5690|5684|5690.6|5684.6|5690|5684|32
1640783980000|2021-12-29 13:19:40|5690.1|5684.1|5690|5684|5690.1|5684.1|5690|5684|1
1640783990000|2021-12-29 13:19:50|5689.5|5683.5|5687|5681|5689.5|5683.5|5687|5681|5
1640784000000|2021-12-29 13:20:00|5686.6|5680.6|5686.5|5680.5|5686.6|5680.6|5686.5|5680.5|0
1640784010000|2021-12-29 13:20:10|5687|5681|5687|5681|5687|5681|5686.5|5680.5|1
1640784020000|2021-12-29 13:20:20|5686|5680|5687.5|5681.5|5687.5|5681.5|5685|5679|3
1640784030000|2021-12-29 13:20:30|5687.1|5681.1|5687|5681|5687.1|5681.1|5686.6|5680.6|2
1640784040000|2021-12-29 13:20:40|5687.5|5681.5|5687|5681|5687.5|5681.5|5687|5681|0
1640784050000|2021-12-29 13:20:50|5685.5|5679.5|5689.5|5683.5|5689.5|5683.5|5685.5|5679.5|5
1640784060000|2021-12-29 13:21:00|5689|5683|5689|5683|5689.5|5683.5|5688|5682|26
1640784070000|2021-12-29 13:21:10|5688.5|5682.5|5688|5682|5688.5|5682.5|5688|5682|1
1640784080000|2021-12-29 13:21:20|5688.5|5682.5|5688|5682|5688.5|5682.5|5688|5682|1
1640784090000|2021-12-29 13:21:30|5687.5|5681.5|5688|5682|5688|5682|5687.5|5681.5|1
1640784100000|2021-12-29 13:21:40|5688.5|5682.5|5689.5|5683.5|5690|5684|5688.5|5682.5|2
1640784110000|2021-12-29 13:21:50|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|4
1640784130000|2021-12-29 13:22:10|5690|5684|5690.1|5684.1|5690.1|5684.1|5690|5684|3
1640784140000|2021-12-29 13:22:20|5690|5684|5689.5|5683.5|5690|5684|5688.5|5682.5|6
1640784150000|2021-12-29 13:22:30|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1640784160000|2021-12-29 13:22:40|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1640784170000|2021-12-29 13:22:50|5689|5683|5690|5684|5690|5684|5689|5683|0
1640784180000|2021-12-29 13:23:00|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1640784190000|2021-12-29 13:23:10|5691|5685|5691|5685|5691|5685|5691|5685|1
1640784200000|2021-12-29 13:23:20|5690.5|5684.5|5691.5|5685.5|5691.5|5685.5|5690.5|5684.5|0
1640784220000|2021-12-29 13:23:40|5692|5686|5692.5|5686.5|5692.5|5686.5|5692|5686|1
1640784230000|2021-12-29 13:23:50|5692|5686|5691|5685|5692|5686|5691|5685|5
1640784240000|2021-12-29 13:24:00|5690.5|5684.5|5691.5|5685.5|5691.5|5685.5|5690.5|5684.5|2
1640784250000|2021-12-29 13:24:10|5690.6|5684.6|5691|5685|5691|5685|5690.6|5684.6|1
1640784270000|2021-12-29 13:24:30|5691.5|5685.5|5692|5686|5692|5686|5691.5|5685.5|1
1640784280000|2021-12-29 13:24:40|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|20
1640784290000|2021-12-29 13:24:50|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|6
1640784300000|2021-12-29 13:25:00|5692.5|5686.5|5700|5694|5700.5|5694.5|5692.5|5686.5|27
1640784310000|2021-12-29 13:25:10|5700.5|5694.5|5698|5692|5700.5|5694.5|5698|5692|17
1640784320000|2021-12-29 13:25:20|5696.5|5690.5|5697.5|5691.5|5698|5692|5695.5|5689.5|4
1640784330000|2021-12-29 13:25:30|5697|5691|5698|5692|5698|5692|5697|5691|1
1640784340000|2021-12-29 13:25:40|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698|5692|1
1640784350000|2021-12-29 13:25:50|5698|5692|5696.5|5690.5|5698|5692|5696.5|5690.5|4
1640784360000|2021-12-29 13:26:00|5696|5690|5697|5691|5697|5691|5696|5690|2
1640784370000|2021-12-29 13:26:10|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|2
1640784380000|2021-12-29 13:26:20|||||||||9
1640784390000|2021-12-29 13:26:30|5704|5698|5704.5|5698.5|5704.5|5698.5|5704|5698|3
1640784400000|2021-12-29 13:26:40|5705|5699|5705|5699|5705.5|5699.5|5705|5699|3
1640784410000|2021-12-29 13:26:50|5705.5|5699.5|5705|5699|5705.5|5699.5|5705|5699|0
1640784420000|2021-12-29 13:27:00|5703.5|5697.5|5702|5696|5704|5698|5702|5696|7
1640784430000|2021-12-29 13:27:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|6
1640784440000|2021-12-29 13:27:20|5702|5696|5702|5696|5702|5696|5702|5696|4
1640784450000|2021-12-29 13:27:30|5703|5697|5705|5699|5705.5|5699.5|5702|5696|24
1640784460000|2021-12-29 13:27:40|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1640784470000|2021-12-29 13:27:50|5704|5698|5704|5698|5704|5698|5704|5698|0
1640784480000|2021-12-29 13:28:00|5702.6|5696.6|5702|5696|5703|5697|5702|5696|3
1640784500000|2021-12-29 13:28:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1640784510000|2021-12-29 13:28:30|5702|5696|5699.5|5693.5|5702|5696|5699.5|5693.5|15
1640784520000|2021-12-29 13:28:40|5699.1|5693.1|5695.5|5689.5|5699.5|5693.5|5695.5|5689.5|3
1640784530000|2021-12-29 13:28:50|5694.6|5688.6|5695.5|5689.5|5695.5|5689.5|5694.6|5688.6|1
1640784540000|2021-12-29 13:29:00|5696.1|5690.1|5694|5688|5696.1|5690.1|5693.5|5687.5|16
1640784560000|2021-12-29 13:29:20|5693.5|5687.5|5688.5|5682.5|5693.5|5687.5|5688|5682|10
1640784570000|2021-12-29 13:29:30|5688|5682|5688|5682|5688|5682|5687.5|5681.5|0
1640784580000|2021-12-29 13:29:40|5687.1|5681.1|5686.6|5680.6|5687.1|5681.1|5686.6|5680.6|3
1640784590000|2021-12-29 13:29:50|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|15
1640784600000|2021-12-29 13:30:00|5686.6|5680.6|5688.5|5682.5|5688.5|5682.5|5686.6|5680.6|11
1640784630000|2021-12-29 13:30:30|5688|5682|5688.1|5682.1|5688.1|5682.1|5688|5682|4
1640784640000|2021-12-29 13:30:40|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|2
1640784650000|2021-12-29 13:30:50|5687.1|5681.1|5686.6|5680.6|5687.1|5681.1|5686.6|5680.6|3
1640784660000|2021-12-29 13:31:00|5687.1|5681.1|5687.1|5681.1|5688|5682|5687.1|5681.1|4
1640784680000|2021-12-29 13:31:20|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|1
1640784690000|2021-12-29 13:31:30|5686.6|5680.6|5684.6|5678.6|5686.6|5680.6|5684.6|5678.6|1
1640784700000|2021-12-29 13:31:40|5684.1|5678.1|5679.1|5673.1|5684.1|5678.1|5678.1|5672.1|7
1640784710000|2021-12-29 13:31:50|5679|5673|5678.6|5672.6|5679.1|5673.1|5677.6|5671.6|2
1640784720000|2021-12-29 13:32:00|5678.1|5672.1|5683.1|5677.1|5683.1|5677.1|5677.6|5671.6|8
1640784730000|2021-12-29 13:32:10|5682.1|5676.1|5686.1|5680.1|5686.1|5680.1|5682.1|5676.1|2
1640784740000|2021-12-29 13:32:20|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1640784750000|2021-12-29 13:32:30|5687.1|5681.1|5686.6|5680.6|5687.1|5681.1|5686.6|5680.6|0
1640784770000|2021-12-29 13:32:50|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640784780000|2021-12-29 13:33:00|5686.1|5680.1|5687.6|5681.6|5687.6|5681.6|5686.1|5680.1|1
1640784790000|2021-12-29 13:33:10|5688|5682|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|1
1640784800000|2021-12-29 13:33:20|5687.6|5681.6|5690.1|5684.1|5690.6|5684.6|5687.6|5681.6|4
1640784810000|2021-12-29 13:33:30|5690|5684|5688|5682|5690|5684|5688|5682|2
1640784820000|2021-12-29 13:33:40|5688.5|5682.5|5689.5|5683.5|5689.5|5683.5|5687.5|5681.5|2
1640784830000|2021-12-29 13:33:50|5689.6|5683.6|5690.5|5684.5|5690.5|5684.5|5689|5683|3
1640784840000|2021-12-29 13:34:00|5691|5685|5690.5|5684.5|5691|5685|5690|5684|4
1640784850000|2021-12-29 13:34:10|5688.6|5682.6|5689.5|5683.5|5690|5684|5688.5|5682.5|4
1640784860000|2021-12-29 13:34:20|5689.6|5683.6|5692|5686|5692.5|5686.5|5689.6|5683.6|2
1640784870000|2021-12-29 13:34:30|5692.5|5686.5|5692.5|5686.5|5693.5|5687.5|5691.5|5685.5|2
1640784880000|2021-12-29 13:34:40|5692.1|5686.1|5692.5|5686.5|5692.5|5686.5|5692|5686|0
1640784890000|2021-12-29 13:34:50|5693|5687|5694|5688|5694|5688|5693|5687|0
1640784900000|2021-12-29 13:35:00|5693.5|5687.5|5695.1|5689.1|5695.5|5689.5|5693.5|5687.5|3
1640784910000|2021-12-29 13:35:10|5695.5|5689.5|5692.5|5686.5|5696|5690|5692.5|5686.5|1
1640784920000|2021-12-29 13:35:20|5692.1|5686.1|5693.5|5687.5|5693.5|5687.5|5692|5686|2
1640784930000|2021-12-29 13:35:30|5693.1|5687.1|5694|5688|5694|5688|5692|5686|0
1640784940000|2021-12-29 13:35:40|5694.5|5688.5|5695|5689|5696|5690|5694.5|5688.5|1
1640784950000|2021-12-29 13:35:50|5694.5|5688.5|5698.5|5692.5|5698.5|5692.5|5694.5|5688.5|22
1640784960000|2021-12-29 13:36:00|5699|5693|5696|5690|5700|5694|5696|5690|2
1640784970000|2021-12-29 13:36:10|5695.5|5689.5|5695.5|5689.5|5696|5690|5695|5689|8
1640784980000|2021-12-29 13:36:20|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|0
1640784990000|2021-12-29 13:36:30|5695|5689|5695|5689|5696|5690|5695|5689|0
1640785000000|2021-12-29 13:36:40|5695.5|5689.5|5696.5|5690.5|5696.5|5690.5|5695.5|5689.5|1
1640785010000|2021-12-29 13:36:50|5696.6|5690.6|5697.1|5691.1|5697.5|5691.5|5696.6|5690.6|1
1640785020000|2021-12-29 13:37:00|5697|5691|5699|5693|5699|5693|5697|5691|1
1640785030000|2021-12-29 13:37:10|5699.5|5693.5|5698|5692|5699.5|5693.5|5698|5692|1
1640785040000|2021-12-29 13:37:20|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1640785050000|2021-12-29 13:37:30|5698|5692|5698|5692|5698|5692|5698|5692|1
1640785060000|2021-12-29 13:37:40|5698.5|5692.5|5698|5692|5699|5693|5697.5|5691.5|1
1640785070000|2021-12-29 13:37:50|5697|5691|5698|5692|5698|5692|5697|5691|1
1640785080000|2021-12-29 13:38:00|5698.5|5692.5|5698|5692|5698.5|5692.5|5698|5692|1
1640785090000|2021-12-29 13:38:10|5697|5691|5695.5|5689.5|5698|5692|5695.5|5689.5|9
1640785100000|2021-12-29 13:38:20|5694|5688|5694.5|5688.5|5695|5689|5694|5688|1
1640785110000|2021-12-29 13:38:30|5694|5688|5694|5688|5694|5688|5693|5687|0
1640785120000|2021-12-29 13:38:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5692|5686|1
1640785130000|2021-12-29 13:38:50|5694|5688|5693.5|5687.5|5694|5688|5693.5|5687.5|0
1640785140000|2021-12-29 13:39:00|5694.5|5688.5|5693.1|5687.1|5694.5|5688.5|5693|5687|2
1640785150000|2021-12-29 13:39:10|5693.5|5687.5|5693|5687|5693.5|5687.5|5693|5687|0
1640785160000|2021-12-29 13:39:20|5692.5|5686.5|5693.5|5687.5|5693.5|5687.5|5691.5|5685.5|3
1640785170000|2021-12-29 13:39:30|5694|5688|5694.1|5688.1|5694.5|5688.5|5694|5688|3
1640785180000|2021-12-29 13:39:40|5694|5688|5694.5|5688.5|5695|5689|5694|5688|0
1640785190000|2021-12-29 13:39:50|5695|5689|5695|5689|5695|5689|5694.5|5688.5|0
1640785210000|2021-12-29 13:40:10|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|0
1640785220000|2021-12-29 13:40:20|5696|5690|5696.5|5690.5|5696.5|5690.5|5696|5690|2
1640785240000|2021-12-29 13:40:40|5697|5691|5696.5|5690.5|5697|5691|5696.5|5690.5|1
1640785250000|2021-12-29 13:40:50|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|3
1640785260000|2021-12-29 13:41:00|5696.5|5690.5|5694|5688|5696.5|5690.5|5693.6|5687.6|1
1640785270000|2021-12-29 13:41:10|5693.5|5687.5|5694|5688|5694|5688|5693.5|5687.5|1
1640785290000|2021-12-29 13:41:30|5694.5|5688.5|5694|5688|5694.5|5688.5|5693.5|5687.5|40
1640785300000|2021-12-29 13:41:40|5693.6|5687.6|5694|5688|5694|5688|5693.5|5687.5|6
1640785310000|2021-12-29 13:41:50|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|4
1640785320000|2021-12-29 13:42:00|5693.5|5687.5|5694.5|5688.5|5694.5|5688.5|5693.5|5687.5|15
1640785340000|2021-12-29 13:42:20|||||||||3
1640785350000|2021-12-29 13:42:30|5694|5688|5694|5688|5694|5688|5694|5688|6
1640785360000|2021-12-29 13:42:40|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1640785370000|2021-12-29 13:42:50|5694.1|5688.1|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1640785380000|2021-12-29 13:43:00|5693.5|5687.5|5693.5|5687.5|5694|5688|5693.5|5687.5|4
1640785390000|2021-12-29 13:43:10|5694|5688|5694|5688|5694|5688|5693.5|5687.5|11
1640785400000|2021-12-29 13:43:20|5693.5|5687.5|5694|5688|5694|5688|5693.5|5687.5|1
1640785410000|2021-12-29 13:43:30|5691.5|5685.5|5689.5|5683.5|5692|5686|5689.1|5683.1|6
1640785420000|2021-12-29 13:43:40|5690|5684|5690.5|5684.5|5691|5685|5690|5684|2
1640785430000|2021-12-29 13:43:50|5691.5|5685.5|5691|5685|5691.5|5685.5|5691|5685|0
1640785440000|2021-12-29 13:44:00|5693|5687|5692.1|5686.1|5694.5|5688.5|5692.1|5686.1|14
1640785450000|2021-12-29 13:44:10|5691.6|5685.6|5690.5|5684.5|5693.5|5687.5|5690.5|5684.5|0
1640785460000|2021-12-29 13:44:20|5690|5684|5690.1|5684.1|5691|5685|5690|5684|0
1640785470000|2021-12-29 13:44:30|5690.5|5684.5|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|1
1640785480000|2021-12-29 13:44:40|5690.1|5684.1|5692|5686|5692.5|5686.5|5690.1|5684.1|3
1640785490000|2021-12-29 13:44:50|5692.1|5686.1|5690.6|5684.6|5692.1|5686.1|5690.6|5684.6|3
1640788200000|2021-12-29 14:30:00|5689.5|5683.5|5680.5|5674.5|5689.5|5683.5|5670.6|5664.6|288
1640788210000|2021-12-29 14:30:10|5681|5675|5683.1|5677.1|5687|5681|5680|5674|30
1640788220000|2021-12-29 14:30:20|5683|5677|5690|5684|5694|5688|5682.5|5676.5|18
1640788230000|2021-12-29 14:30:30|5690.5|5684.5|5694|5688|5697.6|5691.6|5690.5|5684.5|64
1640788240000|2021-12-29 14:30:40|5693|5687|5685|5679|5693|5687|5684|5678|22
1640788250000|2021-12-29 14:30:50|5684|5678|5677.6|5671.6|5690|5684|5676.1|5670.1|113
1640788260000|2021-12-29 14:31:00|5679.6|5673.6|5685.1|5679.1|5685.1|5679.1|5679.1|5673.1|14
1640788270000|2021-12-29 14:31:10|5684.1|5678.1|5672.6|5666.6|5684.1|5678.1|5672|5663.7|27
1640788280000|2021-12-29 14:31:20|5673.1|5667.1|5677.5|5671.5|5677.5|5671.5|5673.1|5667.1|15
1640788290000|2021-12-29 14:31:30|5677.1|5671.1|5676.1|5670.1|5678.5|5672.5|5676.1|5670.1|77
1640788300000|2021-12-29 14:31:40|5675.1|5669.1|5668.1|5662.1|5675.1|5669.1|5664.1|5658.1|26
1640788310000|2021-12-29 14:31:50|5668.6|5662.6|5671.1|5665.1|5674.1|5668.1|5668.6|5662.6|12
1640788320000|2021-12-29 14:32:00|5670.6|5664.6|5669.1|5663.1|5674.6|5668.6|5669.1|5663.1|40
1640788330000|2021-12-29 14:32:10|5668.6|5662.6|5668.6|5662.6|5671.6|5665.6|5668.6|5662.6|135
1640788340000|2021-12-29 14:32:20|5671.6|5665.6|5679.1|5673.1|5679.1|5673.1|5671.1|5665.1|22
1640788350000|2021-12-29 14:32:30|5680.1|5674.1|5678.1|5672.1|5685.1|5679.1|5678.1|5672.1|24
1640788360000|2021-12-29 14:32:40|5677.1|5671.1|5676.6|5670.6|5679.1|5673.1|5676.6|5670.6|11
1640788370000|2021-12-29 14:32:50|5676.1|5670.1|5679.6|5673.6|5680.1|5674.1|5674.6|5668.6|13
1640788380000|2021-12-29 14:33:00|5680.1|5674.1|5677.1|5671.1|5681.6|5675.6|5676.6|5670.6|13
1640788390000|2021-12-29 14:33:10|5676.6|5670.6|5680.6|5674.6|5682.1|5676.1|5676.6|5670.6|9
1640788400000|2021-12-29 14:33:20|5681.1|5675.1|5686.1|5680.1|5687.6|5681.6|5680.6|5674.6|9
1640788410000|2021-12-29 14:33:30|5685.6|5679.6|5682.1|5676.1|5687.1|5681.1|5680.1|5674.1|24
1640788420000|2021-12-29 14:33:40|5683.1|5677.1|5684.6|5678.6|5686.1|5680.1|5683.1|5677.1|12
1640788430000|2021-12-29 14:33:50|5685.6|5679.6|5683.6|5677.6|5688.6|5682.6|5682.1|5676.1|67
1640788440000|2021-12-29 14:34:00|5684.1|5678.1|5689.1|5683.1|5689.1|5683.1|5681.1|5675.1|35
1640788450000|2021-12-29 14:34:10|5688.1|5682.1|5677.6|5671.6|5688.1|5682.1|5676.1|5670.1|24
1640788460000|2021-12-29 14:34:20|5678.6|5672.6|5683.1|5677.1|5683.1|5677.1|5678.1|5672.1|18
1640788470000|2021-12-29 14:34:30|5682.6|5676.6|5683.1|5677.1|5683.6|5677.6|5681.6|5675.6|7
1640788480000|2021-12-29 14:34:40|5683.6|5677.6|5684.1|5678.1|5687.1|5681.1|5683.6|5677.6|15
1640788490000|2021-12-29 14:34:50|5684.6|5678.6|5685.1|5679.1|5686.1|5680.1|5684.6|5678.6|4
1640788500000|2021-12-29 14:35:00|5683.6|5677.6|5688.6|5682.6|5689.6|5683.6|5683.1|5677.1|20
1640788510000|2021-12-29 14:35:10|5689.1|5683.1|5692.1|5686.1|5692.1|5686.1|5689.1|5683.1|2
1640788520000|2021-12-29 14:35:20|5692.6|5686.6|5690.6|5684.6|5692.6|5686.6|5688.6|5682.6|228
1640788530000|2021-12-29 14:35:30|5689.6|5683.6|5687.6|5681.6|5692.6|5686.6|5687.1|5681.1|16
1640788540000|2021-12-29 14:35:40|5688.1|5682.1|5689.6|5683.6|5689.6|5683.6|5688.1|5682.1|2
1640788550000|2021-12-29 14:35:50|5689.1|5683.1|5687.1|5681.1|5689.1|5683.1|5686.6|5680.6|9
1640788560000|2021-12-29 14:36:00|5688|5682|5690.1|5684.1|5691.1|5685.1|5688|5682|6
1640788570000|2021-12-29 14:36:10|5690.6|5684.6|5690.6|5684.6|5691.1|5685.1|5690.1|5684.1|6
1640788580000|2021-12-29 14:36:20|5690.1|5684.1|5692.1|5686.1|5692.1|5686.1|5687.6|5681.6|16
1640788590000|2021-12-29 14:36:30|5692.6|5686.6|5691.1|5685.1|5692.6|5686.6|5690.1|5684.1|16
1640788600000|2021-12-29 14:36:40|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5
1640788610000|2021-12-29 14:36:50|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5689.6|5683.6|13
1640788620000|2021-12-29 14:37:00|5692|5686|5692.6|5686.6|5692.6|5686.6|5690.1|5684.1|15
1640788630000|2021-12-29 14:37:10|5691.6|5685.6|5691.1|5685.1|5692.6|5686.6|5691.1|5685.1|42
1640788640000|2021-12-29 14:37:20|5692.1|5686.1|5693.1|5687.1|5693.1|5687.1|5691.1|5685.1|0
1640788650000|2021-12-29 14:37:30|5691.1|5685.1|5692.1|5686.1|5692.6|5686.6|5691.1|5685.1|5
1640788660000|2021-12-29 14:37:40|5693.1|5687.1|5696.1|5690.1|5696.1|5690.1|5692.6|5686.6|5
1640788670000|2021-12-29 14:37:50|5696.5|5690.5|5697.6|5691.6|5697.6|5691.6|5693.6|5687.6|43
1640788680000|2021-12-29 14:38:00|5695.6|5689.6|5697.6|5691.6|5697.6|5691.6|5695.1|5689.1|13
1640788690000|2021-12-29 14:38:10|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|19
1640788700000|2021-12-29 14:38:20|5702.1|5696.1|5705.1|5699.1|5705.6|5699.6|5702.1|5696.1|27
1640788710000|2021-12-29 14:38:30|5706.1|5700.1|5709.1|5703.1|5710.1|5704.1|5706.1|5700.1|35
1640788720000|2021-12-29 14:38:40|5708.6|5702.6|5712.1|5706.1|5712.1|5706.1|5708.1|5702.1|5
1640788730000|2021-12-29 14:38:50|5712.6|5706.6|5711.6|5705.6|5712.6|5706.6|5708.1|5702.1|58
1640788740000|2021-12-29 14:39:00|5712.1|5706.1|5711.6|5705.6|5714.1|5708.1|5711.6|5705.6|49
1640788750000|2021-12-29 14:39:10|5708.1|5702.1|5713.1|5707.1|5713.1|5707.1|5708.1|5702.1|4
1640788760000|2021-12-29 14:39:20|5714.1|5708.1|5714.6|5708.6|5714.6|5708.6|5712.1|5706.1|27
1640788770000|2021-12-29 14:39:30|5715.6|5709.6|5715.1|5709.1|5717.1|5711.1|5713.1|5707.1|30
1640788780000|2021-12-29 14:39:40|5716.6|5710.6|5713.6|5707.6|5716.6|5710.6|5713.6|5707.6|14
1640788790000|2021-12-29 14:39:50|5713.1|5707.1|5719.1|5713.1|5719.1|5713.1|5713.1|5707.1|30
1640788800000|2021-12-29 14:40:00|5719.6|5713.6|5720.1|5714.1|5720.1|5714.1|5716.6|5710.6|34
1640788810000|2021-12-29 14:40:10|5719.1|5713.1|5719.1|5713.1|5721.1|5715.1|5718.1|5712.1|42
1640788820000|2021-12-29 14:40:20|5719.6|5713.6|5722.1|5716.1|5722.1|5716.1|5719.1|5713.1|12
1640788830000|2021-12-29 14:40:30|5722.6|5716.6|5727.1|5721.1|5727.1|5721.1|5722.6|5716.6|22
1640788840000|2021-12-29 14:40:40|5730.1|5724.1|5731.6|5725.6|5733.1|5727.1|5729.6|5723.6|26
1640788850000|2021-12-29 14:40:50|5732.6|5726.6|5735.1|5729.1|5735.1|5729.1|5732.6|5726.6|29
1640788860000|2021-12-29 14:41:00|5734.1|5728.1|5735.1|5729.1|5735.6|5729.6|5731.6|5725.6|31
1640788870000|2021-12-29 14:41:10|5736.1|5730.1|5728.1|5722.1|5737.1|5731.1|5728.1|5722.1|28
1640788880000|2021-12-29 14:41:20|5727.6|5721.6|5727.6|5721.6|5728.1|5722.1|5726.1|5720.1|27
1640788890000|2021-12-29 14:41:30|5728.1|5722.1|5723.1|5717.1|5728.1|5722.1|5723.1|5717.1|7
1640788900000|2021-12-29 14:41:40|5722.6|5716.6|5720.1|5714.1|5723.1|5717.1|5720.1|5714.1|13
1640788910000|2021-12-29 14:41:50|5719.6|5713.6|5722.5|5716.5|5724.1|5718.1|5719.1|5713.1|34
1640788920000|2021-12-29 14:42:00|5722|5716|5722|5716|5723|5717|5719|5713|28
1640788930000|2021-12-29 14:42:10|5723|5717|5727|5721|5727|5721|5723|5717|16
1640788940000|2021-12-29 14:42:20|5727.5|5721.5|5730|5724|5730|5724|5726.5|5720.5|9
1640788950000|2021-12-29 14:42:30|5732|5726|5732|5726|5735|5729|5731.5|5725.5|25
1640788960000|2021-12-29 14:42:40|5731.5|5725.5|5730|5724|5732|5726|5729.5|5723.5|19
1640788970000|2021-12-29 14:42:50|5729.6|5723.6|5726|5720|5729.6|5723.6|5725|5719|20
1640788980000|2021-12-29 14:43:00|5727|5721|5733|5727|5734|5728|5727|5721|10
1640788990000|2021-12-29 14:43:10|5734|5728|5731|5725|5734|5728|5731|5725|9
1640789000000|2021-12-29 14:43:20|5731.5|5725.5|5733|5727|5737.5|5731.5|5731.5|5725.5|17
1640789010000|2021-12-29 14:43:30|5734.5|5728.5|5736.5|5730.5|5736.5|5730.5|5734.5|5728.5|8
1640789020000|2021-12-29 14:43:40|5737|5731|5736|5730|5737|5731|5734|5728|6
1640789030000|2021-12-29 14:43:50|5734.5|5728.5|5737|5731|5737|5731|5734.5|5728.5|3
1640789040000|2021-12-29 14:44:00|5737.5|5731.5|5741.5|5735.5|5742.5|5736.5|5737.5|5731.5|14
1640789050000|2021-12-29 14:44:10|5742|5736|5741|5735|5742|5736|5739.5|5733.5|22
1640789060000|2021-12-29 14:44:20|5742|5736|5742.5|5736.5|5745|5739|5742|5736|20
1640789070000|2021-12-29 14:44:30|5743.5|5737.5|5738.5|5732.5|5745|5739|5735.6|5729.6|23
1640789080000|2021-12-29 14:44:40|5737.5|5731.5|5738.5|5732.5|5738.5|5732.5|5737|5731|7
1640789090000|2021-12-29 14:44:50|5738.6|5732.6|5741.5|5735.5|5741.5|5735.5|5738.6|5732.6|7
1640789100000|2021-12-29 14:45:00|5742|5736|5744.5|5738.5|5744.5|5738.5|5742|5736|25
1640789110000|2021-12-29 14:45:10|5744|5738|5745.5|5739.5|5746|5740|5742.6|5736.6|30
1640789120000|2021-12-29 14:45:20|5745|5739|5744|5738|5745.5|5739.5|5742|5736|31
1640789130000|2021-12-29 14:45:30|5744.5|5738.5|5742.5|5736.5|5744.5|5738.5|5742.5|5736.5|40
1640789140000|2021-12-29 14:45:40|5742|5736|5747|5741|5751|5745|5742|5736|33
1640789150000|2021-12-29 14:45:50|5746.6|5740.6|5751|5745|5751|5745|5744.5|5738.5|11
1640789160000|2021-12-29 14:46:00|5750.5|5744.5|5748|5742|5752|5746|5745.1|5739.1|33
1640789170000|2021-12-29 14:46:10|5747.1|5741.1|5746|5740|5747.5|5741.5|5746|5740|16
1640789180000|2021-12-29 14:46:20|5747|5741|5739.5|5733.5|5747.1|5741.1|5739.5|5733.5|50
1640789190000|2021-12-29 14:46:30|5739.6|5733.6|5739.5|5733.5|5740|5734|5736.1|5730.1|25
1640789200000|2021-12-29 14:46:40|5740.5|5734.5|5741.5|5735.5|5749|5743|5740.5|5734.5|45
1640789210000|2021-12-29 14:46:50|5742.5|5736.5|5744|5738|5744.5|5738.5|5742.5|5736.5|5
1640789220000|2021-12-29 14:47:00|5743.6|5737.6|5743.5|5737.5|5746.5|5740.5|5742.5|5736.5|27
1640789230000|2021-12-29 14:47:10|5742.5|5736.5|5741|5735|5745|5739|5741|5735|33
1640789240000|2021-12-29 14:47:20|5741.5|5735.5|5737.6|5731.6|5743|5737|5737.6|5731.6|5
1640789250000|2021-12-29 14:47:30|5739|5733|5740.5|5734.5|5741|5735|5739|5733|22
1640789260000|2021-12-29 14:47:40|5741|5735|5733.6|5727.6|5741|5735|5732.6|5726.6|51
1640789270000|2021-12-29 14:47:50|5734.6|5728.6|5733.1|5727.1|5735.1|5729.1|5733.1|5727.1|10
1640789280000|2021-12-29 14:48:00|5732.6|5726.6|5726.1|5720.1|5733.1|5727.1|5726.1|5720.1|14
1640789290000|2021-12-29 14:48:10|5725.6|5719.6|5727.1|5721.1|5727.1|5721.1|5720.1|5714.1|15
1640789300000|2021-12-29 14:48:20|5728.1|5722.1|5726.1|5720.1|5730.1|5724.1|5724.6|5718.6|23
1640789310000|2021-12-29 14:48:30|5727.1|5721.1|5731.1|5725.1|5731.1|5725.1|5727.1|5721.1|4
1640789320000|2021-12-29 14:48:40|5731.5|5725.5|5730.1|5724.1|5731.5|5725.5|5729.6|5723.6|5
1640789330000|2021-12-29 14:48:50|5729.6|5723.6|5725.1|5719.1|5729.6|5723.6|5725.1|5719.1|22
1640789340000|2021-12-29 14:49:00|5725.6|5719.6|5726.6|5720.6|5726.6|5720.6|5725.6|5719.6|26
1640789350000|2021-12-29 14:49:10|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|12
1640789360000|2021-12-29 14:49:20|5726.6|5720.6|5721.6|5715.6|5726.6|5720.6|5721.6|5715.6|33
1640789370000|2021-12-29 14:49:30|5721.1|5715.1|5721.6|5715.6|5721.6|5715.6|5717.1|5711.1|97
1640789380000|2021-12-29 14:49:40|5722.1|5716.1|5722.6|5716.6|5723.1|5717.1|5722.1|5716.1|6
1640789390000|2021-12-29 14:49:50|5720.1|5714.1|5718.1|5712.1|5720.1|5714.1|5718.1|5712.1|6
1640789400000|2021-12-29 14:50:00|5717.6|5711.6|5712.6|5706.6|5721.1|5715.1|5711.1|5705.1|82
1640789410000|2021-12-29 14:50:10|5713.1|5707.1|5718.6|5712.6|5718.6|5712.6|5713.1|5707.1|4
1640789420000|2021-12-29 14:50:20|5718.5|5712.5|5719.1|5713.1|5720.6|5714.6|5715.6|5709.6|61
1640789430000|2021-12-29 14:50:30|5719.6|5713.6|5716.6|5710.6|5720.1|5714.1|5716.6|5710.6|18
1640789440000|2021-12-29 14:50:40|5717.1|5711.1|5716.1|5710.1|5717.1|5711.1|5716.1|5710.1|3
1640789450000|2021-12-29 14:50:50|5714.1|5708.1|5722.1|5716.1|5722.1|5716.1|5714.1|5708.1|15
1640789460000|2021-12-29 14:51:00|5720.6|5714.6|5722.6|5716.6|5723.1|5717.1|5720.6|5714.6|10
1640789470000|2021-12-29 14:51:10|5723.6|5717.6|5722.1|5716.1|5723.6|5717.6|5721.1|5715.1|6
1640789480000|2021-12-29 14:51:20|5722.6|5716.6|5720.6|5714.6|5722.6|5716.6|5719.1|5713.1|10
1640789490000|2021-12-29 14:51:30|5721.6|5715.6|5720.1|5714.1|5722.1|5716.1|5719.1|5713.1|4
1640789500000|2021-12-29 14:51:40|5719.6|5713.6|5718.1|5712.1|5719.6|5713.6|5716.6|5710.6|4
1640789510000|2021-12-29 14:51:50|5719.6|5713.6|5720.1|5714.1|5721.6|5715.6|5719.6|5713.6|8
1640789520000|2021-12-29 14:52:00|5720.6|5714.6|5721.6|5715.6|5722.6|5716.6|5719.6|5713.6|8
1640789530000|2021-12-29 14:52:10|5721.1|5715.1|5720.1|5714.1|5722.6|5716.6|5720.1|5714.1|11
1640789540000|2021-12-29 14:52:20|5718.1|5712.1|5717.6|5711.6|5718.1|5712.1|5717.6|5711.6|2
1640789550000|2021-12-29 14:52:30|5718.6|5712.6|5719.1|5713.1|5719.1|5713.1|5718.6|5712.6|0
1640789560000|2021-12-29 14:52:40|5719.6|5713.6|5720.1|5714.1|5721.6|5715.6|5719.6|5713.6|7
1640789570000|2021-12-29 14:52:50|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|2
1640789580000|2021-12-29 14:53:00|5717.6|5711.6|5718.6|5712.6|5718.6|5712.6|5717.1|5711.1|1
1640789590000|2021-12-29 14:53:10|5720.1|5714.1|5721.1|5715.1|5721.6|5715.6|5720.1|5714.1|12
1640789600000|2021-12-29 14:53:20|5720.1|5714.1|5722.6|5716.6|5722.6|5716.6|5720.1|5714.1|3
1640789610000|2021-12-29 14:53:30|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.1|5717.1|37
1640789620000|2021-12-29 14:53:40|5722.6|5716.6|5722.6|5716.6|5723.1|5717.1|5722.6|5716.6|5
1640789630000|2021-12-29 14:53:50|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|10
1640789640000|2021-12-29 14:54:00|5720.1|5714.1|5719.1|5713.1|5720.1|5714.1|5716.1|5710.1|24
1640789650000|2021-12-29 14:54:10|5719.6|5713.6|5720.1|5714.1|5720.1|5714.1|5719.6|5713.6|0
1640789660000|2021-12-29 14:54:20|||||||||1
1640789680000|2021-12-29 14:54:40|5720.5|5714.5|5722.1|5716.1|5722.6|5716.6|5720.5|5714.5|16
1640789700000|2021-12-29 14:55:00|5722.6|5716.6|5723.6|5717.6|5723.6|5717.6|5722.6|5716.6|29
1640789710000|2021-12-29 14:55:10|5723.1|5717.1|5721.6|5715.6|5723.1|5717.1|5721.6|5715.6|14
1640789720000|2021-12-29 14:55:20|5721.1|5715.1|5718.6|5712.6|5721.1|5715.1|5718.6|5712.6|3
1640789730000|2021-12-29 14:55:30|5718.1|5712.1|5715.1|5709.1|5718.1|5712.1|5715.1|5709.1|9
1640789740000|2021-12-29 14:55:40|5716.1|5710.1|5716.1|5710.1|5716.6|5710.6|5715.6|5709.6|8
1640789750000|2021-12-29 14:55:50|5717.1|5711.1|5716.1|5710.1|5717.1|5711.1|5715.6|5709.6|14
1640789760000|2021-12-29 14:56:00|5716.6|5710.6|5718.6|5712.6|5718.6|5712.6|5715.6|5709.6|6
1640789770000|2021-12-29 14:56:10|5716.6|5710.6|5718.1|5712.1|5718.1|5712.1|5716.6|5710.6|178
1640789780000|2021-12-29 14:56:20|5718.6|5712.6|5718.1|5712.1|5718.6|5712.6|5718.1|5712.1|4
1640789790000|2021-12-29 14:56:30|5717.6|5711.6|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|1
1640789800000|2021-12-29 14:56:40|5718.6|5712.6|5719.6|5713.6|5719.6|5713.6|5718.1|5712.1|6
1640789810000|2021-12-29 14:56:50|5720.1|5714.1|5718.1|5712.1|5721.1|5715.1|5717.6|5711.6|10
1640789820000|2021-12-29 14:57:00|5719|5713|5722.1|5716.1|5722.1|5716.1|5719|5713|115
1640789830000|2021-12-29 14:57:10|5722.6|5716.6|5718.6|5712.6|5722.6|5716.6|5718.1|5712.1|9
1640789840000|2021-12-29 14:57:20|5719.1|5713.1|5719.1|5713.1|5719.6|5713.6|5718.6|5712.6|5
1640789850000|2021-12-29 14:57:30|5718.1|5712.1|5716.1|5710.1|5718.5|5712.5|5716.1|5710.1|6
1640789860000|2021-12-29 14:57:40|5715.6|5709.6|5715.1|5709.1|5715.6|5709.6|5714.6|5708.6|71
1640789870000|2021-12-29 14:57:50|5715.6|5709.6|5715.6|5709.6|5715.6|5709.6|5714.6|5708.6|2
1640789880000|2021-12-29 14:58:00|5715.1|5709.1|5707.1|5701.1|5715.1|5709.1|5707.1|5701.1|24
1640789890000|2021-12-29 14:58:10|5707.6|5701.6|5704.6|5698.6|5707.6|5701.6|5704.1|5698.1|93
1640789900000|2021-12-29 14:58:20|5704.1|5698.1|5704.6|5698.6|5704.6|5698.6|5703.6|5697.6|11
1640789910000|2021-12-29 14:58:30|5707.1|5701.1|5704.6|5698.6|5707.1|5701.1|5704.6|5698.6|7
1640789920000|2021-12-29 14:58:40|5705.1|5699.1|5709.1|5703.1|5709.1|5703.1|5705.1|5699.1|5
1640789930000|2021-12-29 14:58:50|5711.1|5705.1|5712.6|5706.6|5713.1|5707.1|5710.6|5704.6|5
1640789940000|2021-12-29 14:59:00|5714.1|5708.1|5712.6|5706.6|5714.1|5708.1|5712.6|5706.6|9
1640789950000|2021-12-29 14:59:10|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5710.1|5704.1|10
1640789960000|2021-12-29 14:59:20|5711.6|5705.6|5711.1|5705.1|5712.1|5706.1|5710.6|5704.6|6
1640789970000|2021-12-29 14:59:30|5711.6|5705.6|5712.1|5706.1|5712.1|5706.1|5711.6|5705.6|6
1640789980000|2021-12-29 14:59:40|5712.6|5706.6|5710.1|5704.1|5715.1|5709.1|5708.6|5702.6|14
1640789990000|2021-12-29 14:59:50|5709.6|5703.6|5707.1|5701.1|5709.6|5703.6|5706.1|5700.1|16
1640790000000|2021-12-29 15:00:00|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5706.6|5700.6|3
1640790010000|2021-12-29 15:00:10|5709.1|5703.1|5712.1|5706.1|5712.6|5706.6|5709.1|5703.1|7
1640790020000|2021-12-29 15:00:20|5714.1|5708.1|5715.6|5709.6|5716.1|5710.1|5714.1|5708.1|5
1640790030000|2021-12-29 15:00:30|5714.1|5708.1|5715.6|5709.6|5715.6|5709.6|5714.1|5708.1|10
1640790040000|2021-12-29 15:00:40|5715.1|5709.1|5718.1|5712.1|5718.1|5712.1|5715.1|5709.1|3
1640790050000|2021-12-29 15:00:50|5720.1|5714.1|5720.1|5714.1|5720.6|5714.6|5719.6|5713.6|7
1640790060000|2021-12-29 15:01:00|5719.6|5713.6|5718.6|5712.6|5720.1|5714.1|5717.6|5711.6|15
1640790070000|2021-12-29 15:01:10|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|6
1640790080000|2021-12-29 15:01:20|5718.6|5712.6|5720.1|5714.1|5720.1|5714.1|5718.6|5712.6|4
1640790090000|2021-12-29 15:01:30|5720.6|5714.6|5720.1|5714.1|5720.6|5714.6|5719.6|5713.6|4
1640790100000|2021-12-29 15:01:40|5721.1|5715.1|5720.1|5714.1|5721.1|5715.1|5718.6|5712.6|18
1640790110000|2021-12-29 15:01:50|5719.1|5713.1|5720.6|5714.6|5721.1|5715.1|5719.1|5713.1|15
1640790120000|2021-12-29 15:02:00|5720.1|5714.1|5718.1|5712.1|5720.1|5714.1|5717.1|5711.1|9
1640790130000|2021-12-29 15:02:10|5720.1|5714.1|5718.1|5712.1|5720.1|5714.1|5718.1|5712.1|5
1640790140000|2021-12-29 15:02:20|5719.1|5713.1|5720.1|5714.1|5720.1|5714.1|5719.1|5713.1|1
1640790150000|2021-12-29 15:02:30|5720.6|5714.6|5720.1|5714.1|5720.6|5714.6|5720.1|5714.1|5
1640790160000|2021-12-29 15:02:40|5720.6|5714.6|5718.1|5712.1|5720.6|5714.6|5718.1|5712.1|9
1640790170000|2021-12-29 15:02:50|5718.6|5712.6|5715.6|5709.6|5718.6|5712.6|5715.6|5709.6|10
1640790180000|2021-12-29 15:03:00|5713.1|5707.1|5714.6|5708.6|5714.6|5708.6|5711.6|5705.6|12
1640790190000|2021-12-29 15:03:10|5713.6|5707.6|5718.1|5712.1|5718.1|5712.1|5713.6|5707.6|13
1640790200000|2021-12-29 15:03:20|5718.6|5712.6|5720.6|5714.6|5720.6|5714.6|5718.6|5712.6|17
1640790210000|2021-12-29 15:03:30|5720.1|5714.1|5717.1|5711.1|5720.1|5714.1|5716.1|5710.1|9
1640790220000|2021-12-29 15:03:40|5716.1|5710.1|5717.1|5711.1|5717.1|5711.1|5716.1|5710.1|1
1640790230000|2021-12-29 15:03:50|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|5715.6|5709.6|5
1640790240000|2021-12-29 15:04:00|5716.6|5710.6|5715.6|5709.6|5717.1|5711.1|5715.1|5709.1|6
1640790250000|2021-12-29 15:04:10|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|5715.1|5709.1|7
1640790260000|2021-12-29 15:04:20|5715.6|5709.6|5714.6|5708.6|5715.6|5709.6|5714.6|5708.6|3
1640790270000|2021-12-29 15:04:30|5715.1|5709.1|5716.1|5710.1|5716.6|5710.6|5715.1|5709.1|6
1640790280000|2021-12-29 15:04:40|5716.6|5710.6|5715.1|5709.1|5716.6|5710.6|5715.1|5709.1|5
1640790290000|2021-12-29 15:04:50|5715.6|5709.6|5716.1|5710.1|5716.1|5710.1|5715.1|5709.1|3
1640790300000|2021-12-29 15:05:00|5716.6|5710.6|5718.6|5712.6|5718.6|5712.6|5716.6|5710.6|2
1640790310000|2021-12-29 15:05:10|5719.1|5713.1|5721.1|5715.1|5721.1|5715.1|5717.6|5711.6|16
1640790320000|2021-12-29 15:05:20|5720.6|5714.6|5719.1|5713.1|5721.1|5715.1|5719.1|5713.1|10
1640790330000|2021-12-29 15:05:30|5718.6|5712.6|5719.1|5713.1|5719.1|5713.1|5718.6|5712.6|1
1640790340000|2021-12-29 15:05:40|5718.6|5712.6|5721.1|5715.1|5721.1|5715.1|5718.6|5712.6|5
1640790350000|2021-12-29 15:05:50|5720.1|5714.1|5722.1|5716.1|5722.1|5716.1|5720.1|5714.1|3
1640790360000|2021-12-29 15:06:00|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5721.1|5715.1|10
1640790370000|2021-12-29 15:06:10|5722.1|5716.1|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|10
1640790380000|2021-12-29 15:06:20|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|6
1640790390000|2021-12-29 15:06:30|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|3
1640790400000|2021-12-29 15:06:40|5722.6|5716.6|5721.1|5715.1|5722.6|5716.6|5721.1|5715.1|2
1640790420000|2021-12-29 15:07:00|5721.6|5715.6|5719.6|5713.6|5721.6|5715.6|5718.6|5712.6|4
1640790430000|2021-12-29 15:07:10|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5717.6|5711.6|10
1640790440000|2021-12-29 15:07:20|5718.1|5712.1|5720.1|5714.1|5720.1|5714.1|5717.6|5711.6|4
1640790450000|2021-12-29 15:07:30|5721.1|5715.1|5722.1|5716.1|5722.1|5716.1|5721.1|5715.1|3
1640790460000|2021-12-29 15:07:40|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.1|5715.1|6
1640790470000|2021-12-29 15:07:50|5722.6|5716.6|5719.1|5713.1|5722.6|5716.6|5719.1|5713.1|17
1640790480000|2021-12-29 15:08:00|5718.6|5712.6|5719.1|5713.1|5720.1|5714.1|5718.1|5712.1|1
1640790490000|2021-12-29 15:08:10|5717.6|5711.6|5717.1|5711.1|5717.6|5711.6|5715.1|5709.1|15
1640790500000|2021-12-29 15:08:20|5716.6|5710.6|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|1
1640790510000|2021-12-29 15:08:30|5716.6|5710.6|5717.1|5711.1|5718.1|5712.1|5716.6|5710.6|5
1640790520000|2021-12-29 15:08:40|5716.6|5710.6|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|1
1640790530000|2021-12-29 15:08:50|5716.6|5710.6|5718.6|5712.6|5718.6|5712.6|5716.6|5710.6|16
1640790540000|2021-12-29 15:09:00|5720.1|5714.1|5721.6|5715.6|5721.6|5715.6|5719.6|5713.6|9
1640790550000|2021-12-29 15:09:10|5722.1|5716.1|5721.1|5715.1|5722.6|5716.6|5720.6|5714.6|6
1640790560000|2021-12-29 15:09:20|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|3
1640790570000|2021-12-29 15:09:30|5721.6|5715.6|5722.6|5716.6|5722.6|5716.6|5721.6|5715.6|28
1640790580000|2021-12-29 15:09:40|5724.1|5718.1|5721.1|5715.1|5724.1|5718.1|5720.6|5714.6|9
1640790590000|2021-12-29 15:09:50|5720.6|5714.6|5719.6|5713.6|5720.6|5714.6|5719.6|5713.6|3
1640790600000|2021-12-29 15:10:00|5720.6|5714.6|5722.1|5716.1|5722.6|5716.6|5720.6|5714.6|7
1640790610000|2021-12-29 15:10:10|5721.6|5715.6|5725.1|5719.1|5725.1|5719.1|5721.6|5715.6|7
1640790620000|2021-12-29 15:10:20|5726.1|5720.1|5726.1|5720.1|5726.6|5720.6|5725.1|5719.1|13
1640790630000|2021-12-29 15:10:30|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|6
1640790640000|2021-12-29 15:10:40|5727.1|5721.1|5726.1|5720.1|5727.1|5721.1|5725.6|5719.6|13
1640790650000|2021-12-29 15:10:50|5727.1|5721.1|5726.6|5720.6|5727.6|5721.6|5726.6|5720.6|2
1640790660000|2021-12-29 15:11:00|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5725.6|5719.6|13
1640790670000|2021-12-29 15:11:10|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|13
1640790680000|2021-12-29 15:11:20|5731.1|5725.1|5731.1|5725.1|5731.6|5725.6|5731.1|5725.1|19
1640790690000|2021-12-29 15:11:30|5731.6|5725.6|5731.1|5725.1|5731.6|5725.6|5730.6|5724.6|10
1640790700000|2021-12-29 15:11:40|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5730.6|5724.6|4
1640790710000|2021-12-29 15:11:50|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|7
1640790720000|2021-12-29 15:12:00|5732.6|5726.6|5729.1|5723.1|5732.6|5726.6|5729.1|5723.1|25
1640790730000|2021-12-29 15:12:10|5730.1|5724.1|5731.1|5725.1|5731.1|5725.1|5730.1|5724.1|7
1640790740000|2021-12-29 15:12:20|5729.1|5723.1|5730.1|5724.1|5730.1|5724.1|5729.1|5723.1|28
1640790750000|2021-12-29 15:12:30|5729.6|5723.6|5724.1|5718.1|5729.6|5723.6|5724.1|5718.1|7
1640790760000|2021-12-29 15:12:40|5724.6|5718.6|5725.1|5719.1|5725.6|5719.6|5724.6|5718.6|25
1640790770000|2021-12-29 15:12:50|5725.6|5719.6|5724.1|5718.1|5725.6|5719.6|5722.6|5716.6|74
1640790780000|2021-12-29 15:13:00|5724.6|5718.6|5723.1|5717.1|5724.6|5718.6|5722.1|5716.1|6
1640790790000|2021-12-29 15:13:10|5722.1|5716.1|5721.1|5715.1|5722.1|5716.1|5721.1|5715.1|18
1640790810000|2021-12-29 15:13:30|5721.6|5715.6|5722.6|5716.6|5722.6|5716.6|5721.6|5715.6|2
1640790820000|2021-12-29 15:13:40|5722.1|5716.1|5724.6|5718.6|5724.6|5718.6|5722.1|5716.1|8
1640790830000|2021-12-29 15:13:50|5725.1|5719.1|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|8
1640790840000|2021-12-29 15:14:00|5726.6|5720.6|5728.6|5722.6|5729.6|5723.6|5726.6|5720.6|8
1640790850000|2021-12-29 15:14:10|5729.1|5723.1|5729.1|5723.1|5729.6|5723.6|5727.6|5721.6|14
1640790860000|2021-12-29 15:14:20|5729.6|5723.6|5732.1|5726.1|5732.1|5726.1|5729.6|5723.6|10
1640790870000|2021-12-29 15:14:30|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5731.6|5725.6|7
1640790880000|2021-12-29 15:14:40|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|12
1640790890000|2021-12-29 15:14:50|5736.1|5730.1|5735.6|5729.6|5736.6|5730.6|5735.6|5729.6|14
1640790900000|2021-12-29 15:15:00|5736.6|5730.6|5734.6|5728.6|5736.6|5730.6|5733.6|5727.6|14
1640790910000|2021-12-29 15:15:10|5734.1|5728.1|5733.1|5727.1|5734.1|5728.1|5732.6|5726.6|9
1640790920000|2021-12-29 15:15:20|5730.1|5724.1|5734.6|5728.6|5734.6|5728.6|5730.1|5724.1|33
1640790930000|2021-12-29 15:15:30|5734.1|5728.1|5732.6|5726.6|5734.6|5728.6|5732.6|5726.6|6
1640790940000|2021-12-29 15:15:40|5733.1|5727.1|5733.1|5727.1|5733.6|5727.6|5733.1|5727.1|5
1640790960000|2021-12-29 15:16:00|5733.6|5727.6|5730.1|5724.1|5733.6|5727.6|5730.1|5724.1|5
1640790970000|2021-12-29 15:16:10|5730.6|5724.6|5728.6|5722.6|5730.6|5724.6|5728.1|5722.1|4
1640790980000|2021-12-29 15:16:20|5729.6|5723.6|5730.1|5724.1|5730.1|5724.1|5729.6|5723.6|5
1640790990000|2021-12-29 15:16:30|5729.6|5723.6|5730.1|5724.1|5730.1|5724.1|5729.6|5723.6|2
1640791000000|2021-12-29 15:16:40|5729.6|5723.6|5724.6|5718.6|5729.6|5723.6|5724.6|5718.6|13
1640791010000|2021-12-29 15:16:50|5723.6|5717.6|5726.6|5720.6|5727.1|5721.1|5723.6|5717.6|5
1640791020000|2021-12-29 15:17:00|5727.1|5721.1|5725.1|5719.1|5727.1|5721.1|5724.1|5718.1|15
1640791030000|2021-12-29 15:17:10|5726.6|5720.6|5723.1|5717.1|5726.6|5720.6|5722.6|5716.6|21
1640791040000|2021-12-29 15:17:20|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5722.6|5716.6|14
1640791050000|2021-12-29 15:17:30|5722.1|5716.1|5722.6|5716.6|5722.6|5716.6|5721.1|5715.1|7
1640791060000|2021-12-29 15:17:40|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|1
1640791070000|2021-12-29 15:17:50|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5722.6|5716.6|2
1640791080000|2021-12-29 15:18:00|5723.6|5717.6|5722.1|5716.1|5724.1|5718.1|5721.6|5715.6|4
1640791090000|2021-12-29 15:18:10|5724.6|5718.6|5723.1|5717.1|5724.6|5718.6|5723.1|5717.1|5
1640791100000|2021-12-29 15:18:20|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1640791110000|2021-12-29 15:18:30|5723.6|5717.6|5722.1|5716.1|5724.1|5718.1|5722.1|5716.1|31
1640791120000|2021-12-29 15:18:40|5722.6|5716.6|5720.1|5714.1|5723.1|5717.1|5720.1|5714.1|67
1640791130000|2021-12-29 15:18:50|5717.6|5711.6|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|2
1640791140000|2021-12-29 15:19:00|5718.6|5712.6|5721.1|5715.1|5721.1|5715.1|5718.6|5712.6|3
1640791150000|2021-12-29 15:19:10|5721.6|5715.6|5719.6|5713.6|5721.6|5715.6|5719.6|5713.6|5
1640791160000|2021-12-29 15:19:20|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|3
1640791170000|2021-12-29 15:19:30|5717.1|5711.1|5719.1|5713.1|5719.1|5713.1|5717.1|5711.1|3
1640791180000|2021-12-29 15:19:40|5719.6|5713.6|5720.1|5714.1|5720.1|5714.1|5719.6|5713.6|2
1640791190000|2021-12-29 15:19:50|5719.6|5713.6|5722.1|5716.1|5722.1|5716.1|5719.6|5713.6|7
1640791200000|2021-12-29 15:20:00|5721.6|5715.6|5723.1|5717.1|5723.6|5717.6|5721.6|5715.6|9
1640791210000|2021-12-29 15:20:10|5722.6|5716.6|5724.1|5718.1|5724.1|5718.1|5722.1|5716.1|6
1640791230000|2021-12-29 15:20:30|5723.6|5717.6|5723.1|5717.1|5724.1|5718.1|5722.6|5716.6|11
1640791240000|2021-12-29 15:20:40|5723.6|5717.6|5724.1|5718.1|5725.1|5719.1|5722.1|5716.1|9
1640791250000|2021-12-29 15:20:50|5724.6|5718.6|5725.6|5719.6|5725.6|5719.6|5724.1|5718.1|1
1640791260000|2021-12-29 15:21:00|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5725.1|5719.1|6
1640791270000|2021-12-29 15:21:10|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.6|5719.6|3
1640791280000|2021-12-29 15:21:20|5725.6|5719.6|5725.1|5719.1|5725.6|5719.6|5724.1|5718.1|6
1640791290000|2021-12-29 15:21:30|5724.6|5718.6|5725.1|5719.1|5725.1|5719.1|5724.6|5718.6|5
1640791300000|2021-12-29 15:21:40|5726.1|5720.1|5726.1|5720.1|5726.6|5720.6|5725.1|5719.1|9
1640791310000|2021-12-29 15:21:50|5725.6|5719.6|5725.1|5719.1|5725.6|5719.6|5724.6|5718.6|1
1640791320000|2021-12-29 15:22:00|5725.6|5719.6|5726.1|5720.1|5726.6|5720.6|5725.6|5719.6|3
1640791330000|2021-12-29 15:22:10|5726.6|5720.6|5726.1|5720.1|5726.6|5720.6|5726.1|5720.1|1
1640791350000|2021-12-29 15:22:30|5726.6|5720.6|5727.1|5721.1|5727.6|5721.6|5726.6|5720.6|3
1640791360000|2021-12-29 15:22:40|5726.6|5720.6|5721.1|5715.1|5726.6|5720.6|5721.1|5715.1|13
1640791370000|2021-12-29 15:22:50|5720.6|5714.6|5719.1|5713.1|5721.1|5715.1|5719.1|5713.1|2
1640791380000|2021-12-29 15:23:00|5718.6|5712.6|5717.1|5711.1|5718.6|5712.6|5716.6|5710.6|5
1640791390000|2021-12-29 15:23:10|5717.6|5711.6|5717.1|5711.1|5717.6|5711.6|5717.1|5711.1|1
1640791400000|2021-12-29 15:23:20|5717.6|5711.6|5721.1|5715.1|5721.1|5715.1|5717.6|5711.6|12
1640791410000|2021-12-29 15:23:30|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|2
1640791420000|2021-12-29 15:23:40|5722.1|5716.1|5721.6|5715.6|5722.1|5716.1|5721.6|5715.6|8
1640791430000|2021-12-29 15:23:50|5723.1|5717.1|5718.1|5712.1|5723.1|5717.1|5718.1|5712.1|11
1640791440000|2021-12-29 15:24:00|5719.1|5713.1|5718.1|5712.1|5720.1|5714.1|5718.1|5712.1|5
1640791450000|2021-12-29 15:24:10|||||||||21
1640791460000|2021-12-29 15:24:20|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|1
1640791470000|2021-12-29 15:24:30|5718.1|5712.1|5716.1|5710.1|5719.1|5713.1|5716.1|5710.1|13
1640791480000|2021-12-29 15:24:40|5715.6|5709.6|5716.1|5710.1|5717.1|5711.1|5715.6|5709.6|2
1640791490000|2021-12-29 15:24:50|5716.6|5710.6|5716.1|5710.1|5717.1|5711.1|5716.1|5710.1|2
1640791500000|2021-12-29 15:25:00|5716.6|5710.6|5718.6|5712.6|5718.6|5712.6|5716.1|5710.1|1
1640791510000|2021-12-29 15:25:10|5719.1|5713.1|5720.1|5714.1|5720.6|5714.6|5719.1|5713.1|6
1640791520000|2021-12-29 15:25:20|5720.6|5714.6|5719.6|5713.6|5720.6|5714.6|5719.6|5713.6|2
1640791530000|2021-12-29 15:25:30|5718.6|5712.6|5718.1|5712.1|5718.6|5712.6|5718.1|5712.1|4
1640791550000|2021-12-29 15:25:50|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5718.6|5712.6|1
1640791560000|2021-12-29 15:26:00|5715.6|5709.6|5714.6|5708.6|5716.1|5710.1|5714.6|5708.6|9
1640791570000|2021-12-29 15:26:10|5715.6|5709.6|5714.6|5708.6|5715.6|5709.6|5714.6|5708.6|3
1640791580000|2021-12-29 15:26:20|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.6|5707.6|7
1640791590000|2021-12-29 15:26:30|5714.6|5708.6|5716.1|5710.1|5716.1|5710.1|5714.6|5708.6|3
1640791610000|2021-12-29 15:26:50|5715.6|5709.6|5714.1|5708.1|5715.6|5709.6|5714.1|5708.1|8
1640791620000|2021-12-29 15:27:00|5715.1|5709.1|5716.1|5710.1|5716.1|5710.1|5715.1|5709.1|7
1640791630000|2021-12-29 15:27:10|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.1|5710.1|0
1640791640000|2021-12-29 15:27:20|5715.6|5709.6|5714.1|5708.1|5715.6|5709.6|5714.1|5708.1|6
1640791650000|2021-12-29 15:27:30|5713.6|5707.6|5711.1|5705.1|5713.6|5707.6|5711.1|5705.1|5
1640791660000|2021-12-29 15:27:40|5711.6|5705.6|5710.6|5704.6|5711.6|5705.6|5710.6|5704.6|15
1640791670000|2021-12-29 15:27:50|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|2
1640791680000|2021-12-29 15:28:00|5710.6|5704.6|5709.6|5703.6|5710.6|5704.6|5709.1|5703.1|11
1640791690000|2021-12-29 15:28:10|5709.1|5703.1|5711.1|5705.1|5711.1|5705.1|5709.1|5703.1|18
1640791700000|2021-12-29 15:28:20|||||||||2
1640791710000|2021-12-29 15:28:30|5712.1|5706.1|5710.1|5704.1|5712.1|5706.1|5710.1|5704.1|25
1640791720000|2021-12-29 15:28:40|5709.1|5703.1|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|8
1640791730000|2021-12-29 15:28:50|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|4
1640791740000|2021-12-29 15:29:00|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|4
1640791750000|2021-12-29 15:29:10|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|0
1640791760000|2021-12-29 15:29:20|5709.6|5703.6|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|43
1640791770000|2021-12-29 15:29:30|5708.6|5702.6|5708.1|5702.1|5708.6|5702.6|5708.1|5702.1|1
1640791780000|2021-12-29 15:29:40|5709.1|5703.1|5707.6|5701.6|5709.1|5703.1|5707.6|5701.6|1
1640791790000|2021-12-29 15:29:50|5705.6|5699.6|5704.6|5698.6|5705.6|5699.6|5703.6|5697.6|17
1640791800000|2021-12-29 15:30:00|5704.1|5698.1|5707.6|5701.6|5708.6|5702.6|5704.1|5698.1|9
1640791810000|2021-12-29 15:30:10|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5707.6|5701.6|6
1640791820000|2021-12-29 15:30:20|5707.6|5701.6|5709.1|5703.1|5709.6|5703.6|5707.1|5701.1|17
1640791830000|2021-12-29 15:30:30|5708.6|5702.6|5706.1|5700.1|5709.1|5703.1|5705.1|5699.1|16
1640791840000|2021-12-29 15:30:40|5706.6|5700.6|5707.1|5701.1|5707.1|5701.1|5705.6|5699.6|9
1640791850000|2021-12-29 15:30:50|5707.6|5701.6|5708.1|5702.1|5708.1|5702.1|5707.1|5701.1|5
1640791860000|2021-12-29 15:31:00|5708.6|5702.6|5714.1|5708.1|5714.1|5708.1|5707.6|5701.6|36
1640791870000|2021-12-29 15:31:10|5712.6|5706.6|5714.1|5708.1|5715.6|5709.6|5712.1|5706.1|14
1640791880000|2021-12-29 15:31:20|5713.6|5707.6|5714.6|5708.6|5714.6|5708.6|5713.6|5707.6|1
1640791890000|2021-12-29 15:31:30|5715.6|5709.6|5716.1|5710.1|5717.1|5711.1|5715.6|5709.6|24
1640791900000|2021-12-29 15:31:40|5715.6|5709.6|5717.1|5711.1|5717.1|5711.1|5715.6|5709.6|1
1640791910000|2021-12-29 15:31:50|5716.6|5710.6|5714.1|5708.1|5717.1|5711.1|5713.6|5707.6|226
1640791920000|2021-12-29 15:32:00|5715.1|5709.1|5716.1|5710.1|5716.1|5710.1|5715.1|5709.1|7
1640791930000|2021-12-29 15:32:10|5716.6|5710.6|5716.6|5710.6|5717.1|5711.1|5716.1|5710.1|772
1640791940000|2021-12-29 15:32:20|5717.1|5711.1|5713.6|5707.6|5717.1|5711.1|5713.6|5707.6|11
1640791950000|2021-12-29 15:32:30|5714.1|5708.1|5713.6|5707.6|5714.1|5708.1|5713.1|5707.1|7
1640791960000|2021-12-29 15:32:40|5712.1|5706.1|5713.6|5707.6|5714.1|5708.1|5712.1|5706.1|75
1640791980000|2021-12-29 15:33:00|5715.1|5709.1|5715.1|5709.1|5717.1|5711.1|5715.1|5709.1|10
1640791990000|2021-12-29 15:33:10|||||||||1
1640792000000|2021-12-29 15:33:20|5713.1|5707.1|5715.1|5709.1|5715.1|5709.1|5713.1|5707.1|5
1640792020000|2021-12-29 15:33:40|5715.6|5709.6|5716.6|5710.6|5716.6|5710.6|5715.6|5709.6|4
1640792030000|2021-12-29 15:33:50|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|13
1640792040000|2021-12-29 15:34:00|5715.6|5709.6|5717.6|5711.6|5717.6|5711.6|5715.6|5709.6|9
1640792050000|2021-12-29 15:34:10|5717.1|5711.1|5713.1|5707.1|5717.6|5711.6|5713.1|5707.1|35
1640792060000|2021-12-29 15:34:20|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.1|5707.1|295
1640792070000|2021-12-29 15:34:30|5714.6|5708.6|5713.1|5707.1|5714.6|5708.6|5712.6|5706.6|145
1640792080000|2021-12-29 15:34:40|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|3
1640792090000|2021-12-29 15:34:50|5714.6|5708.6|5715.6|5709.6|5715.6|5709.6|5714.1|5708.1|102
1640792100000|2021-12-29 15:35:00|5714.1|5708.1|5715.1|5709.1|5715.1|5709.1|5714.1|5708.1|30
1640792110000|2021-12-29 15:35:10|5714.6|5708.6|5713.1|5707.1|5714.6|5708.6|5713.1|5707.1|9
1640792120000|2021-12-29 15:35:20|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.1|5707.1|26
1640792130000|2021-12-29 15:35:30|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.1|5707.1|1
1640792140000|2021-12-29 15:35:40|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|107
1640792160000|2021-12-29 15:36:00|5715.6|5709.6|5713.1|5707.1|5715.6|5709.6|5713.1|5707.1|1
1640792170000|2021-12-29 15:36:10|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.1|5707.1|10
1640792180000|2021-12-29 15:36:20|5714.6|5708.6|5714.6|5708.6|5715.1|5709.1|5713.6|5707.6|16
1640792190000|2021-12-29 15:36:30|5714.1|5708.1|5715.1|5709.1|5715.6|5709.6|5714.1|5708.1|7
1640792210000|2021-12-29 15:36:50|5715.6|5709.6|5715.1|5709.1|5715.6|5709.6|5715.1|5709.1|3
1640792220000|2021-12-29 15:37:00|5715.6|5709.6|5714.6|5708.6|5715.6|5709.6|5714.1|5708.1|9
1640792230000|2021-12-29 15:37:10|5715|5709|5713.1|5707.1|5715.5|5709.5|5712.1|5706.1|14
1640792240000|2021-12-29 15:37:20|5714.6|5708.6|5715.1|5709.1|5715.1|5709.1|5714.6|5708.6|25
1640792250000|2021-12-29 15:37:30|5712.6|5706.6|5711.6|5705.6|5712.6|5706.6|5711.6|5705.6|19
1640792260000|2021-12-29 15:37:40|5710.6|5704.6|5708.6|5702.6|5710.6|5704.6|5707.1|5701.1|262
1640792270000|2021-12-29 15:37:50|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|7
1640792280000|2021-12-29 15:38:00|5710.6|5704.6|5711.1|5705.1|5711.1|5705.1|5710.1|5704.1|4
1640792290000|2021-12-29 15:38:10|5710.6|5704.6|5709.1|5703.1|5710.6|5704.6|5709.1|5703.1|4
1640792300000|2021-12-29 15:38:20|5707.1|5701.1|5707.1|5701.1|5707.6|5701.6|5706.6|5700.6|2
1640792310000|2021-12-29 15:38:30|5708.1|5702.1|5707.1|5701.1|5708.1|5702.1|5707.1|5701.1|9
1640792320000|2021-12-29 15:38:40|5706.6|5700.6|5707.1|5701.1|5707.1|5701.1|5706.6|5700.6|3
1640792330000|2021-12-29 15:38:50|5708.1|5702.1|5709.1|5703.1|5709.1|5703.1|5708.1|5702.1|3
1640792340000|2021-12-29 15:39:00|5710.1|5704.1|5713.6|5707.6|5713.6|5707.6|5710.1|5704.1|9
1640792350000|2021-12-29 15:39:10|5715.1|5709.1|5710.1|5704.1|5715.1|5709.1|5710.1|5704.1|6
1640792360000|2021-12-29 15:39:20|5711.1|5705.1|5711.1|5705.1|5711.6|5705.6|5710.1|5704.1|5
1640792370000|2021-12-29 15:39:30|5712.1|5706.1|5711.1|5705.1|5712.1|5706.1|5710.1|5704.1|0
1640792380000|2021-12-29 15:39:40|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|1
1640792390000|2021-12-29 15:39:50|5712.6|5706.6|5712.1|5706.1|5712.6|5706.6|5712.1|5706.1|3
1640792400000|2021-12-29 15:40:00|5711.1|5705.1|5711.6|5705.6|5711.6|5705.6|5710.1|5704.1|6
1640792410000|2021-12-29 15:40:10|5711.1|5705.1|5712.1|5706.1|5712.1|5706.1|5710.6|5704.6|3
1640792420000|2021-12-29 15:40:20|5711.6|5705.6|5713.1|5707.1|5713.1|5707.1|5710.6|5704.6|4
1640792430000|2021-12-29 15:40:30|||||||||1
1640792440000|2021-12-29 15:40:40|5713.6|5707.6|5714.1|5708.1|5715.1|5709.1|5713.6|5707.6|1
1640792450000|2021-12-29 15:40:50|5713.6|5707.6|5713.6|5707.6|5714.6|5708.6|5713.6|5707.6|9
1640792460000|2021-12-29 15:41:00|5712.6|5706.6|5713.6|5707.6|5713.6|5707.6|5712.6|5706.6|2
1640792470000|2021-12-29 15:41:10|5712.6|5706.6|5715.1|5709.1|5715.1|5709.1|5712.6|5706.6|9
1640792480000|2021-12-29 15:41:20|5714.6|5708.6|5714.6|5708.6|5715.6|5709.6|5714.6|5708.6|11
1640792490000|2021-12-29 15:41:30|5714.1|5708.1|5712.1|5706.1|5714.1|5708.1|5712.1|5706.1|2
1640792500000|2021-12-29 15:41:40|5713.1|5707.1|5712.1|5706.1|5713.1|5707.1|5712.1|5706.1|18
1640792510000|2021-12-29 15:41:50|5711.6|5705.6|5711.1|5705.1|5711.6|5705.6|5710.1|5704.1|3
1640792520000|2021-12-29 15:42:00|5711.6|5705.6|5713.1|5707.1|5713.6|5707.6|5711.6|5705.6|9
1640792530000|2021-12-29 15:42:10|5712.6|5706.6|5713.1|5707.1|5713.1|5707.1|5712.6|5706.6|0
1640792540000|2021-12-29 15:42:20|5712.6|5706.6|5713.1|5707.1|5713.1|5707.1|5712.6|5706.6|2
1640792550000|2021-12-29 15:42:30|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.1|5707.1|1
1640792560000|2021-12-29 15:42:40|5713.1|5707.1|5712.1|5706.1|5713.1|5707.1|5712.1|5706.1|6
1640792570000|2021-12-29 15:42:50|5712.6|5706.6|5714.1|5708.1|5714.1|5708.1|5712.6|5706.6|4
1640792580000|2021-12-29 15:43:00|5713.6|5707.6|5714.1|5708.1|5715.1|5709.1|5713.6|5707.6|16
1640792590000|2021-12-29 15:43:10|5714.6|5708.6|5714.1|5708.1|5714.6|5708.6|5714.1|5708.1|1
1640792600000|2021-12-29 15:43:20|5714.6|5708.6|5712.1|5706.1|5714.6|5708.6|5712.1|5706.1|11
1640792610000|2021-12-29 15:43:30|5712.6|5706.6|5713.6|5707.6|5713.6|5707.6|5712.6|5706.6|3
1640792620000|2021-12-29 15:43:40|5714.1|5708.1|5714.6|5708.6|5715.1|5709.1|5714.1|5708.1|149
1640792630000|2021-12-29 15:43:50|5714.1|5708.1|5714.6|5708.6|5715.1|5709.1|5714.1|5708.1|12
1640792640000|2021-12-29 15:44:00|5715.6|5709.6|5714.1|5708.1|5715.6|5709.6|5713.1|5707.1|16
1640792650000|2021-12-29 15:44:10|5714.6|5708.6|5715.6|5709.6|5715.6|5709.6|5714.6|5708.6|21
1640792660000|2021-12-29 15:44:20|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|3
1640792670000|2021-12-29 15:44:30|5715.6|5709.6|5715.1|5709.1|5715.6|5709.6|5714.6|5708.6|15
1640792680000|2021-12-29 15:44:40|5714.1|5708.1|5715.1|5709.1|5715.1|5709.1|5714.1|5708.1|2
1640792690000|2021-12-29 15:44:50|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|15
1640792700000|2021-12-29 15:45:00|5715.1|5709.1|5714.6|5708.6|5717.6|5711.6|5714.6|5708.6|25
1640792710000|2021-12-29 15:45:10|5715.6|5709.6|5715.6|5709.6|5715.6|5709.6|5715.6|5709.6|2
1640792720000|2021-12-29 15:45:20|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5714.1|5708.1|2
1640792730000|2021-12-29 15:45:30|5715.6|5709.6|5716.1|5710.1|5716.1|5710.1|5715.6|5709.6|2
1640792740000|2021-12-29 15:45:40|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|29
1640792750000|2021-12-29 15:45:50|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5
1640792760000|2021-12-29 15:46:00|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|4
1640792770000|2021-12-29 15:46:10|5720.1|5714.1|5720.1|5714.1|5720.6|5714.6|5720.1|5714.1|15
1640792780000|2021-12-29 15:46:20|5720.6|5714.6|5723.1|5717.1|5725.1|5719.1|5720.6|5714.6|15
1640792790000|2021-12-29 15:46:30|5722.6|5716.6|5724.1|5718.1|5724.6|5718.6|5722.1|5716.1|11
1640792800000|2021-12-29 15:46:40|5725.1|5719.1|5727.1|5721.1|5727.1|5721.1|5725.1|5719.1|3
1640792810000|2021-12-29 15:46:50|5728.1|5722.1|5729.1|5723.1|5729.1|5723.1|5728.1|5722.1|9
1640792820000|2021-12-29 15:47:00|5729.6|5723.6|5728.1|5722.1|5730.1|5724.1|5728.1|5722.1|18
1640792830000|2021-12-29 15:47:10|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|1
1640792840000|2021-12-29 15:47:20|5730.1|5724.1|5732.6|5726.6|5732.6|5726.6|5730.1|5724.1|5
1640792850000|2021-12-29 15:47:30|5734.6|5728.6|5733.6|5727.6|5734.6|5728.6|5730.6|5724.6|16
1640792860000|2021-12-29 15:47:40|5734.1|5728.1|5733.6|5727.6|5734.6|5728.6|5733.1|5727.1|4
1640792870000|2021-12-29 15:47:50|5736.1|5730.1|5735.1|5729.1|5736.5|5730.5|5735.1|5729.1|96
1640792880000|2021-12-29 15:48:00|5735.6|5729.6|5735.1|5729.1|5736.6|5730.6|5735.1|5729.1|10
1640792890000|2021-12-29 15:48:10|5734.6|5728.6|5737.1|5731.1|5737.1|5731.1|5734.6|5728.6|5
1640792900000|2021-12-29 15:48:20|5738.1|5732.1|5736|5730|5738.1|5732.1|5734.6|5728.6|38
1640792910000|2021-12-29 15:48:30|5736.1|5730.1|5737.6|5731.6|5737.6|5731.6|5734.6|5728.6|19
1640792920000|2021-12-29 15:48:40|5736.6|5730.6|5735.1|5729.1|5736.6|5730.6|5735.1|5729.1|8
1640792930000|2021-12-29 15:48:50|5734.6|5728.6|5732.1|5726.1|5734.6|5728.6|5732.1|5726.1|4
1640792940000|2021-12-29 15:49:00|5732.6|5726.6|5733.1|5727.1|5733.1|5727.1|5732.6|5726.6|2
1640792950000|2021-12-29 15:49:10|5733.6|5727.6|5729.1|5723.1|5733.6|5727.6|5729.1|5723.1|15
1640792960000|2021-12-29 15:49:20|5729.6|5723.6|5727.1|5721.1|5729.6|5723.6|5726.1|5720.1|9
1640792970000|2021-12-29 15:49:30|5728.1|5722.1|5726.6|5720.6|5728.1|5722.1|5726.6|5720.6|12
1640792980000|2021-12-29 15:49:40|5725.6|5719.6|5725.6|5719.6|5726.5|5720.5|5725.1|5719.1|22
1640792990000|2021-12-29 15:49:50|5725.1|5719.1|5721.1|5715.1|5725.6|5719.6|5721.1|5715.1|17
1640793000000|2021-12-29 15:50:00|5722.1|5716.1|5719.1|5713.1|5723.1|5717.1|5719.1|5713.1|15
1640793010000|2021-12-29 15:50:10|5719.6|5713.6|5716.6|5710.6|5721.1|5715.1|5716.6|5710.6|9
1640793020000|2021-12-29 15:50:20|5717.1|5711.1|5717.1|5711.1|5718.1|5712.1|5716.1|5710.1|6
1640793030000|2021-12-29 15:50:30|5717.6|5711.6|5718.1|5712.1|5718.1|5712.1|5717.6|5711.6|3
1640793040000|2021-12-29 15:50:40|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5
1640793050000|2021-12-29 15:50:50|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|11
1640793060000|2021-12-29 15:51:00|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|3
1640793070000|2021-12-29 15:51:10|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|3
1640793080000|2021-12-29 15:51:20|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|6
1640793090000|2021-12-29 15:51:30|5718.6|5712.6|5719.1|5713.1|5719.1|5713.1|5718.1|5712.1|0
1640793100000|2021-12-29 15:51:40|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5717.6|5711.6|2
1640793110000|2021-12-29 15:51:50|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5
1640793120000|2021-12-29 15:52:00|5718|5712|5716.1|5710.1|5718|5712|5716.1|5710.1|13
1640793130000|2021-12-29 15:52:10|||||||||5
1640793140000|2021-12-29 15:52:20|5717.1|5711.1|5717.6|5711.6|5717.6|5711.6|5717.1|5711.1|1
1640793150000|2021-12-29 15:52:30|5717.5|5711.5|5717.1|5711.1|5717.5|5711.5|5717.1|5711.1|1
1640793160000|2021-12-29 15:52:40|5717.6|5711.6|5719.1|5713.1|5719.6|5713.6|5717.1|5711.1|24
1640793180000|2021-12-29 15:53:00|5720.6|5714.6|5718.1|5712.1|5721.6|5715.6|5717.1|5711.1|39
1640793190000|2021-12-29 15:53:10|5718.6|5712.6|5720.1|5714.1|5720.1|5714.1|5718.6|5712.6|0
1640793200000|2021-12-29 15:53:20|5720.6|5714.6|5724.1|5718.1|5724.1|5718.1|5720.6|5714.6|9
1640793210000|2021-12-29 15:53:30|5724.5|5718.5|5727.1|5721.1|5727.6|5721.6|5724.5|5718.5|17
1640793220000|2021-12-29 15:53:40|5727.6|5721.6|5727.1|5721.1|5728.6|5722.6|5727.1|5721.1|27
1640793230000|2021-12-29 15:53:50|5725.1|5719.1|5725.1|5719.1|5725.5|5719.5|5723.1|5717.1|13
1640793240000|2021-12-29 15:54:00|5724.6|5718.6|5723.6|5717.6|5724.6|5718.6|5723.6|5717.6|2
1640793250000|2021-12-29 15:54:10|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.1|5718.1|2
1640793260000|2021-12-29 15:54:20|5724.1|5718.1|5726.1|5720.1|5726.1|5720.1|5723.6|5717.6|11
1640793270000|2021-12-29 15:54:30|5726.6|5720.6|5727.1|5721.1|5728.6|5722.6|5726.1|5720.1|11
1640793280000|2021-12-29 15:54:40|5727.5|5721.5|5727.6|5721.6|5728.6|5722.6|5727.1|5721.1|6
1640793290000|2021-12-29 15:54:50|5728.5|5722.5|5728.6|5722.6|5728.6|5722.6|5728.1|5722.1|2
1640793300000|2021-12-29 15:55:00|5728.1|5722.1|5728.6|5722.6|5728.6|5722.6|5728.1|5722.1|8
1640793310000|2021-12-29 15:55:10|5728.1|5722.1|5728.1|5722.1|5729.1|5723.1|5728.1|5722.1|6
1640793320000|2021-12-29 15:55:20|5729.1|5723.1|5728.1|5722.1|5729.1|5723.1|5728.1|5722.1|35
1640793330000|2021-12-29 15:55:30|5729.1|5723.1|5729.6|5723.6|5729.6|5723.6|5728.6|5722.6|3
1640793340000|2021-12-29 15:55:40|5729.1|5723.1|5728.6|5722.6|5729.6|5723.6|5728.6|5722.6|31
1640793350000|2021-12-29 15:55:50|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|1
1640793360000|2021-12-29 15:56:00|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|0
1640793370000|2021-12-29 15:56:10|5731.1|5725.1|5730.1|5724.1|5731.6|5725.6|5730.1|5724.1|13
1640793380000|2021-12-29 15:56:20|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5729.6|5723.6|3
1640793390000|2021-12-29 15:56:30|5730.6|5724.6|5730.6|5724.6|5731.6|5725.6|5729.6|5723.6|4
1640793400000|2021-12-29 15:56:40|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|3
1640793410000|2021-12-29 15:56:50|5731.1|5725.1|5729.1|5723.1|5732.1|5726.1|5729.1|5723.1|8
1640793420000|2021-12-29 15:57:00|5730.1|5724.1|5730.6|5724.6|5731.1|5725.1|5730.1|5724.1|4
1640793430000|2021-12-29 15:57:10|5730.1|5724.1|5728.6|5722.6|5730.6|5724.6|5728.6|5722.6|5
1640793440000|2021-12-29 15:57:20|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|1
1640793450000|2021-12-29 15:57:30|5729.1|5723.1|5729.1|5723.1|5730.1|5724.1|5729.1|5723.1|16
1640793460000|2021-12-29 15:57:40|5730.1|5724.1|5730.1|5724.1|5731.6|5725.6|5730.1|5724.1|10
1640793470000|2021-12-29 15:57:50|5729.6|5723.6|5730.1|5724.1|5730.1|5724.1|5729.6|5723.6|6
1640793480000|2021-12-29 15:58:00|5729.6|5723.6|5727.6|5721.6|5729.6|5723.6|5727.1|5721.1|9
1640793490000|2021-12-29 15:58:10|5727.1|5721.1|5727.6|5721.6|5728.1|5722.1|5727.1|5721.1|2
1640793500000|2021-12-29 15:58:20|5729.6|5723.6|5730.1|5724.1|5730.1|5724.1|5729.1|5723.1|7
1640793510000|2021-12-29 15:58:30|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5730.6|5724.6|2
1640793520000|2021-12-29 15:58:40|5731.6|5725.6|5731.1|5725.1|5732.1|5726.1|5731.1|5725.1|4
1640793530000|2021-12-29 15:58:50|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|2
1640793540000|2021-12-29 15:59:00|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|2
1640793550000|2021-12-29 15:59:10|5731.1|5725.1|5730.6|5724.6|5731.1|5725.1|5730.6|5724.6|3
1640793560000|2021-12-29 15:59:20|5731.1|5725.1|5730.6|5724.6|5731.1|5725.1|5730.6|5724.6|2
1640793570000|2021-12-29 15:59:30|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|1
1640793580000|2021-12-29 15:59:40|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|4
1640793590000|2021-12-29 15:59:50|5730.1|5724.1|5730.6|5724.6|5730.6|5724.6|5730.1|5724.1|30
1640793600000|2021-12-29 16:00:00|||||||||21
1640793610000|2021-12-29 16:00:10|5727.1|5721.1|5727.6|5721.6|5727.6|5721.6|5727.1|5721.1|9
1640793620000|2021-12-29 16:00:20|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5726.6|5720.6|5
1640793630000|2021-12-29 16:00:30|5727.6|5721.6|5727.1|5721.1|5727.6|5721.6|5726.6|5720.6|4
1640793640000|2021-12-29 16:00:40|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.1|5721.1|2
1640793650000|2021-12-29 16:00:50|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|23
1640793660000|2021-12-29 16:01:00|5727.1|5721.1|5727.6|5721.6|5727.6|5721.6|5727.1|5721.1|7
1640793670000|2021-12-29 16:01:10|5727.1|5721.1|5725.6|5719.6|5727.1|5721.1|5725.6|5719.6|23
1640793680000|2021-12-29 16:01:20|5726.1|5720.1|5725.6|5719.6|5726.1|5720.1|5725.6|5719.6|0
1640793690000|2021-12-29 16:01:30|5724.6|5718.6|5726.1|5720.1|5726.1|5720.1|5724.6|5718.6|20
1640793700000|2021-12-29 16:01:40|5725.6|5719.6|5726.1|5720.1|5726.6|5720.6|5725.6|5719.6|15
1640793720000|2021-12-29 16:02:00|5727.1|5721.1|5726.6|5720.6|5727.6|5721.6|5726.6|5720.6|6
1640793730000|2021-12-29 16:02:10|5727.6|5721.6|5727.1|5721.1|5727.6|5721.6|5726.6|5720.6|13
1640793740000|2021-12-29 16:02:20|5727.6|5721.6|5727.1|5721.1|5727.6|5721.6|5726.6|5720.6|2
1640793760000|2021-12-29 16:02:40|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1640793770000|2021-12-29 16:02:50|5729.6|5723.6|5730.6|5724.6|5731.6|5725.6|5729.6|5723.6|8
1640793780000|2021-12-29 16:03:00|5729.6|5723.6|5731.1|5725.1|5731.1|5725.1|5729.6|5723.6|5
1640793790000|2021-12-29 16:03:10|5731.5|5725.5|5731.6|5725.6|5731.6|5725.6|5731.5|5725.5|5
1640793800000|2021-12-29 16:03:20|5732.1|5726.1|5731.6|5725.6|5732.1|5726.1|5730.6|5724.6|10
1640793810000|2021-12-29 16:03:30|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|4
1640793820000|2021-12-29 16:03:40|5730.6|5724.6|5731.6|5725.6|5731.6|5725.6|5730.6|5724.6|3
1640793830000|2021-12-29 16:03:50|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5730.6|5724.6|4
1640793840000|2021-12-29 16:04:00|5730.6|5724.6|5731.1|5725.1|5731.1|5725.1|5730.6|5724.6|2
1640793850000|2021-12-29 16:04:10|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5730.6|5724.6|1
1640793860000|2021-12-29 16:04:20|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|1
1640793870000|2021-12-29 16:04:30|5732.1|5726.1|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|5
1640793880000|2021-12-29 16:04:40|5731.6|5725.6|5732.1|5726.1|5732.1|5726.1|5731.6|5725.6|6
1640793890000|2021-12-29 16:04:50|5731.6|5725.6|5732.6|5726.6|5732.6|5726.6|5731.6|5725.6|0
1640793900000|2021-12-29 16:05:00|5731.6|5725.6|5731.6|5725.6|5732.1|5726.1|5731.6|5725.6|4
1640793910000|2021-12-29 16:05:10|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|3
1640793920000|2021-12-29 16:05:20|5730.6|5724.6|5729.6|5723.6|5730.6|5724.6|5729.6|5723.6|3
1640793940000|2021-12-29 16:05:40|5728.6|5722.6|5729.1|5723.1|5729.1|5723.1|5728.6|5722.6|6
1640793950000|2021-12-29 16:05:50|||||||||1
1640793960000|2021-12-29 16:06:00|5729.6|5723.6|5731.6|5725.6|5731.6|5725.6|5729.6|5723.6|4
1640793970000|2021-12-29 16:06:10|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|2
1640793980000|2021-12-29 16:06:20|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|5731.6|5725.6|10
1640793990000|2021-12-29 16:06:30|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.6|5723.6|3
1640794000000|2021-12-29 16:06:40|||||||||1
1640794010000|2021-12-29 16:06:50|5728.1|5722.1|5729.1|5723.1|5729.1|5723.1|5728.1|5722.1|1
1640794020000|2021-12-29 16:07:00|5728.6|5722.6|5729.1|5723.1|5729.1|5723.1|5728.1|5722.1|5
1640794030000|2021-12-29 16:07:10|5729.6|5723.6|5729.1|5723.1|5729.6|5723.6|5729.1|5723.1|2
1640794040000|2021-12-29 16:07:20|5728.6|5722.6|5728.6|5722.6|5728.6|5722.6|5728.6|5722.6|0
1640794060000|2021-12-29 16:07:40|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|1
1640794070000|2021-12-29 16:07:50|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|1
1640794080000|2021-12-29 16:08:00|5730.1|5724.1|5731.6|5725.6|5731.6|5725.6|5730.1|5724.1|9
1640794090000|2021-12-29 16:08:10|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5
1640794100000|2021-12-29 16:08:20|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|8
1640794110000|2021-12-29 16:08:30|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|1
1640794120000|2021-12-29 16:08:40|5729.6|5723.6|5728.6|5722.6|5729.6|5723.6|5728.1|5722.1|7
1640794130000|2021-12-29 16:08:50|5727.6|5721.6|5727.1|5721.1|5727.6|5721.6|5727.1|5721.1|2
1640794140000|2021-12-29 16:09:00|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|1
1640794150000|2021-12-29 16:09:10|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|4
1640794160000|2021-12-29 16:09:20|5725.6|5719.6|5726.1|5720.1|5726.1|5720.1|5725.6|5719.6|5
1640794170000|2021-12-29 16:09:30|5726.5|5720.5|5727.1|5721.1|5727.1|5721.1|5726.5|5720.5|8
1640794180000|2021-12-29 16:09:40|5726.6|5720.6|5727.1|5721.1|5727.6|5721.6|5726.6|5720.6|4
1640794190000|2021-12-29 16:09:50|5726.6|5720.6|5725.6|5719.6|5726.6|5720.6|5725.6|5719.6|2
1640794200000|2021-12-29 16:10:00|5723.6|5717.6|5725.1|5719.1|5725.6|5719.6|5723.6|5717.6|12
1640794210000|2021-12-29 16:10:10|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.1|5718.1|7
1640794220000|2021-12-29 16:10:20|5723.6|5717.6|5723.6|5717.6|5725.1|5719.1|5723.1|5717.1|15
1640794230000|2021-12-29 16:10:30|5724.6|5718.6|5723.6|5717.6|5725.1|5719.1|5723.1|5717.1|5
1640794240000|2021-12-29 16:10:40|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5723.1|5717.1|2
1640794250000|2021-12-29 16:10:50|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.1|5716.1|17
1640794260000|2021-12-29 16:11:00|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|2
1640794270000|2021-12-29 16:11:10|||||||||1
1640794280000|2021-12-29 16:11:20|||||||||2
1640794290000|2021-12-29 16:11:30|5721.6|5715.6|5720.6|5714.6|5721.6|5715.6|5720.1|5714.1|10
1640794310000|2021-12-29 16:11:50|5720.1|5714.1|5720.6|5714.6|5720.6|5714.6|5720.1|5714.1|4
1640794320000|2021-12-29 16:12:00|5721.6|5715.6|5719.6|5713.6|5721.6|5715.6|5719.6|5713.6|16
1640794330000|2021-12-29 16:12:10|||||||||3
1640794340000|2021-12-29 16:12:20|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1640794360000|2021-12-29 16:12:40|5719.5|5713.5|5719.6|5713.6|5719.6|5713.6|5719.1|5713.1|2
1640794370000|2021-12-29 16:12:50|5718.6|5712.6|5715.1|5709.1|5718.6|5712.6|5715.1|5709.1|38
1640794380000|2021-12-29 16:13:00|5715.6|5709.6|5716.6|5710.6|5716.6|5710.6|5715.6|5709.6|4
1640794390000|2021-12-29 16:13:10|5716.5|5710.5|5715.6|5709.6|5716.6|5710.6|5715.6|5709.6|7
1640794400000|2021-12-29 16:13:20|5716.1|5710.1|5716.1|5710.1|5716.1|5710.1|5715.6|5709.6|0
1640794410000|2021-12-29 16:13:30|5715.1|5709.1|5714.1|5708.1|5715.1|5709.1|5714.1|5708.1|9
1640794420000|2021-12-29 16:13:40|5713.6|5707.6|5713.6|5707.6|5714.1|5708.1|5713.1|5707.1|33
1640794430000|2021-12-29 16:13:50|5712.6|5706.6|5711.1|5705.1|5712.6|5706.6|5711.1|5705.1|14
1640794440000|2021-12-29 16:14:00|5712.1|5706.1|5710.6|5704.6|5712.6|5706.6|5710.6|5704.6|22
1640794450000|2021-12-29 16:14:10|5711.1|5705.1|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|4
1640794460000|2021-12-29 16:14:20|5711.1|5705.1|5711.1|5705.1|5712.6|5706.6|5711.1|5705.1|7
1640794470000|2021-12-29 16:14:30|5711.6|5705.6|5711.1|5705.1|5711.6|5705.6|5711.1|5705.1|13
1640794480000|2021-12-29 16:14:40|5710.6|5704.6|5711.6|5705.6|5711.6|5705.6|5710.6|5704.6|9
1640794490000|2021-12-29 16:14:50|5712.6|5706.6|5712.1|5706.1|5712.6|5706.6|5712.1|5706.1|4
1640794500000|2021-12-29 16:15:00|5712.6|5706.6|5712.1|5706.1|5712.6|5706.6|5712.1|5706.1|11
1640794510000|2021-12-29 16:15:10|5714.1|5708.1|5718.1|5712.1|5718.1|5712.1|5714.1|5708.1|13
1640794520000|2021-12-29 16:15:20|5718.6|5712.6|5715.6|5709.6|5718.6|5712.6|5713.1|5707.1|155
1640794530000|2021-12-29 16:15:30|5717.1|5711.1|5716.6|5710.6|5717.1|5711.1|5716.1|5710.1|26
1640794540000|2021-12-29 16:15:40|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5715.6|5709.6|4
1640794550000|2021-12-29 16:15:50|||||||||1
1640794560000|2021-12-29 16:16:00|5716.6|5710.6|5717.1|5711.1|5717.6|5711.6|5716.6|5710.6|7
1640794570000|2021-12-29 16:16:10|5716.6|5710.6|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|14
1640794580000|2021-12-29 16:16:20|5717.6|5711.6|5718.6|5712.6|5718.6|5712.6|5717.6|5711.6|121
1640794590000|2021-12-29 16:16:30|5719.1|5713.1|5721.1|5715.1|5721.1|5715.1|5719.1|5713.1|17
1640794600000|2021-12-29 16:16:40|5721.6|5715.6|5719.1|5713.1|5721.6|5715.6|5719.1|5713.1|11
1640794610000|2021-12-29 16:16:50|5717.1|5711.1|5717.1|5711.1|5717.6|5711.6|5717.1|5711.1|38
1640794620000|2021-12-29 16:17:00|5717.6|5711.6|5718.1|5712.1|5718.6|5712.6|5717.6|5711.6|13
1640794650000|2021-12-29 16:17:30|5717.6|5711.6|5714.1|5708.1|5717.6|5711.6|5714.1|5708.1|3
1640794660000|2021-12-29 16:17:40|5713.6|5707.6|5713.1|5707.1|5713.6|5707.6|5712.1|5706.1|330
1640794670000|2021-12-29 16:17:50|5713.6|5707.6|5713.1|5707.1|5714.6|5708.6|5713.1|5707.1|258
1640794680000|2021-12-29 16:18:00|5713.6|5707.6|5712.6|5706.6|5713.6|5707.6|5712.6|5706.6|20
1640794690000|2021-12-29 16:18:10|5713.6|5707.6|5714.6|5708.6|5714.6|5708.6|5713.6|5707.6|11
1640794700000|2021-12-29 16:18:20|5715.1|5709.1|5714.6|5708.6|5715.6|5709.6|5714.6|5708.6|8
1640794710000|2021-12-29 16:18:30|5715.1|5709.1|5715.1|5709.1|5715.6|5709.6|5713.6|5707.6|13
1640794720000|2021-12-29 16:18:40|5714.6|5708.6|5714.1|5708.1|5715.1|5709.1|5713.1|5707.1|7
1640794740000|2021-12-29 16:19:00|||||||||2
1640794750000|2021-12-29 16:19:10|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|2
1640794760000|2021-12-29 16:19:20|5715.6|5709.6|5716.1|5710.1|5716.6|5710.6|5715.6|5709.6|1
1640794780000|2021-12-29 16:19:40|5716.6|5710.6|5716.1|5710.1|5716.6|5710.6|5716.1|5710.1|2
1640794790000|2021-12-29 16:19:50|||||||||30
1640794800000|2021-12-29 16:20:00|||||||||58
1640794810000|2021-12-29 16:20:10|||||||||8
1640794820000|2021-12-29 16:20:20|5715.6|5709.6|5714.6|5708.6|5715.6|5709.6|5714.6|5708.6|12
1640794830000|2021-12-29 16:20:30|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|1
1640794840000|2021-12-29 16:20:40|5713.6|5707.6|5713.1|5707.1|5713.6|5707.6|5713.1|5707.1|1
1640794850000|2021-12-29 16:20:50|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|255
1640794860000|2021-12-29 16:21:00|5714.1|5708.1|5714.1|5708.1|5714.6|5708.6|5714.1|5708.1|25
1640794870000|2021-12-29 16:21:10|5714.6|5708.6|5715.1|5709.1|5715.1|5709.1|5714.6|5708.6|3
1640794900000|2021-12-29 16:21:40|5712.7|5706.7|5708.7|5702.7|5712.7|5706.7|5708.7|5702.7|139
1640794910000|2021-12-29 16:21:50|5707.7|5701.7|5707.1|5701.1|5708.2|5702.2|5706.7|5700.7|2
1640794920000|2021-12-29 16:22:00|5706.2|5700.2|5706.1|5700.1|5706.6|5700.6|5706.1|5700.1|5
1640794930000|2021-12-29 16:22:10|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|2
1640794940000|2021-12-29 16:22:20|5705.1|5699.1|5705.6|5699.6|5705.6|5699.6|5705.1|5699.1|4
1640794950000|2021-12-29 16:22:30|5705.7|5699.7|5705.6|5699.6|5705.7|5699.7|5705.6|5699.6|3
1640794960000|2021-12-29 16:22:40|5706.6|5700.6|5706.1|5700.1|5706.6|5700.6|5706.1|5700.1|16
1640794970000|2021-12-29 16:22:50|5703.2|5697.2|5701.2|5695.2|5703.6|5697.6|5701.1|5695.1|28
1640794980000|2021-12-29 16:23:00|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|7
1640794990000|2021-12-29 16:23:10|5700.2|5694.2|5699.2|5693.2|5700.2|5694.2|5699.1|5693.1|3
1640795000000|2021-12-29 16:23:20|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.2|5692.2|11
1640795010000|2021-12-29 16:23:30|5698.7|5692.7|5700.1|5694.1|5700.2|5694.2|5698.7|5692.7|4
1640795020000|2021-12-29 16:23:40|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|3
1640795030000|2021-12-29 16:23:50|5699.7|5693.7|5698.2|5692.2|5699.7|5693.7|5698.2|5692.2|3
1640795040000|2021-12-29 16:24:00|5699.2|5693.2|5700.1|5694.1|5700.1|5694.1|5698.7|5692.7|3
1640795050000|2021-12-29 16:24:10|5700.2|5694.2|5699.7|5693.7|5701.1|5695.1|5699.7|5693.7|7
1640795060000|2021-12-29 16:24:20|5698.7|5692.7|5696.2|5690.2|5698.7|5692.7|5696.2|5690.2|11
1640795070000|2021-12-29 16:24:30|5694.7|5688.7|5695.1|5689.1|5696.2|5690.2|5694.6|5688.6|56
1640795080000|2021-12-29 16:24:40|5694.7|5688.7|5695.7|5689.7|5695.7|5689.7|5694.7|5688.7|12
1640795090000|2021-12-29 16:24:50|5696.7|5690.7|5697.1|5691.1|5697.1|5691.1|5696.7|5690.7|3
1640795100000|2021-12-29 16:25:00|5696.7|5690.7|5697.1|5691.1|5697.6|5691.6|5696.7|5690.7|3
1640795110000|2021-12-29 16:25:10|5697.7|5691.7|5701.2|5695.2|5701.6|5695.6|5697.7|5691.7|8
1640795120000|2021-12-29 16:25:20|5700.7|5694.7|5701.7|5695.7|5701.7|5695.7|5700.7|5694.7|1
1640795140000|2021-12-29 16:25:40|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.2|5694.2|159
1640795150000|2021-12-29 16:25:50|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|11
1640795160000|2021-12-29 16:26:00|5697.7|5691.7|5700.1|5694.1|5700.1|5694.1|5697.7|5691.7|24
1640795180000|2021-12-29 16:26:20|5699.6|5693.6|5698.6|5692.6|5699.6|5693.6|5698.6|5692.6|1
1640795190000|2021-12-29 16:26:30|5699.6|5693.6|5697.1|5691.1|5699.6|5693.6|5696.6|5690.6|6
1640795200000|2021-12-29 16:26:40|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1640795210000|2021-12-29 16:26:50|5697.1|5691.1|5699.1|5693.1|5699.6|5693.6|5697.1|5691.1|7
1640795220000|2021-12-29 16:27:00|5699.6|5693.6|5700.6|5694.6|5700.6|5694.6|5699.6|5693.6|2
1640795230000|2021-12-29 16:27:10|5701.1|5695.1|5703.6|5697.6|5703.6|5697.6|5701.1|5695.1|5
1640795240000|2021-12-29 16:27:20|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|15
1640795250000|2021-12-29 16:27:30|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|2
1640795270000|2021-12-29 16:27:50|5704.6|5698.6|5704.6|5698.6|5705.1|5699.1|5704.6|5698.6|6
1640795280000|2021-12-29 16:28:00|5705.1|5699.1|5704.6|5698.6|5705.1|5699.1|5704.6|5698.6|2
1640795290000|2021-12-29 16:28:10|5703.6|5697.6|5701.6|5695.6|5703.6|5697.6|5701.6|5695.6|8
1640795300000|2021-12-29 16:28:20|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|83
1640795310000|2021-12-29 16:28:30|5700.6|5694.6|5701.2|5695.2|5701.7|5695.7|5700.6|5694.6|332
1640795320000|2021-12-29 16:28:40|5701.1|5695.1|5696.1|5690.1|5701.1|5695.1|5696.1|5690.1|11
1640795330000|2021-12-29 16:28:50|5695.1|5689.1|5693.7|5687.7|5695.6|5689.6|5693.7|5687.7|39
1640795340000|2021-12-29 16:29:00|5694.2|5688.2|5695.2|5689.2|5695.2|5689.2|5691.7|5685.7|28
1640795350000|2021-12-29 16:29:10|5695.1|5689.1|5695.2|5689.2|5695.7|5689.7|5694.7|5688.7|33
1640795360000|2021-12-29 16:29:20|5695.7|5689.7|5692.1|5686.1|5696.6|5690.6|5691.6|5685.6|9
1640795370000|2021-12-29 16:29:30|||||||||2
1640795380000|2021-12-29 16:29:40|5690.1|5684.1|5689.1|5683.1|5690.1|5684.1|5687.1|5681.1|4
1640795390000|2021-12-29 16:29:50|5690.1|5684.1|5689.1|5683.1|5691.1|5685.1|5689.1|5683.1|6
1640795400000|2021-12-29 16:30:00|5688.6|5682.6|5688.6|5682.6|5689.1|5683.1|5687.1|5681.1|7
1640795410000|2021-12-29 16:30:10|5687.1|5681.1|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|3
1640795420000|2021-12-29 16:30:20|5688.6|5682.6|5692.6|5686.6|5692.6|5686.6|5688.6|5682.6|4
1640795430000|2021-12-29 16:30:30|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|0
1640795440000|2021-12-29 16:30:40|5693.6|5687.6|5693.6|5687.6|5694.6|5688.6|5693.1|5687.1|6
1640795450000|2021-12-29 16:30:50|5694.1|5688.1|5692.1|5686.1|5695.6|5689.6|5692.1|5686.1|8
1640795460000|2021-12-29 16:31:00|5693.1|5687.1|5693.1|5687.1|5693.7|5687.7|5692.1|5686.1|9
1640795470000|2021-12-29 16:31:10|5692.1|5686.1|5692.6|5686.6|5693.1|5687.1|5692.1|5686.1|11
1640795480000|2021-12-29 16:31:20|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5692.6|5686.6|1
1640795490000|2021-12-29 16:31:30|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|22
1640795500000|2021-12-29 16:31:40|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|1
1640795510000|2021-12-29 16:31:50|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.1|5685.1|1
1640795520000|2021-12-29 16:32:00|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5688.6|5682.6|23
1640795530000|2021-12-29 16:32:10|5688.1|5682.1|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|31
1640795540000|2021-12-29 16:32:20|5686.6|5680.6|5685.1|5679.1|5686.6|5680.6|5683.6|5677.6|5
1640795560000|2021-12-29 16:32:40|5686.1|5680.1|5687.1|5681.1|5687.6|5681.6|5685.7|5679.7|7
1640795570000|2021-12-29 16:32:50|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|2
1640795580000|2021-12-29 16:33:00|5688.1|5682.1|5689.1|5683.1|5689.1|5683.1|5688.1|5682.1|2
1640795590000|2021-12-29 16:33:10|5688.6|5682.6|5689.6|5683.6|5689.6|5683.6|5688.6|5682.6|1
1640795600000|2021-12-29 16:33:20|5688.6|5682.6|5691.1|5685.1|5691.1|5685.1|5688.6|5682.6|5
1640795610000|2021-12-29 16:33:30|5690.6|5684.6|5688.6|5682.6|5690.6|5684.6|5688.6|5682.6|5
1640795620000|2021-12-29 16:33:40|5688.1|5682.1|5687.6|5681.6|5688.1|5682.1|5687.6|5681.6|2
1640795630000|2021-12-29 16:33:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|1
1640795640000|2021-12-29 16:34:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5686.1|5680.1|4
1640795650000|2021-12-29 16:34:10|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|2
1640795660000|2021-12-29 16:34:20|5686.1|5680.1|5686.1|5680.1|5687.1|5681.1|5685.1|5679.1|14
1640795670000|2021-12-29 16:34:30|5686.6|5680.6|5685.1|5679.1|5686.6|5680.6|5685.1|5679.1|9
1640795680000|2021-12-29 16:34:40|5686.1|5680.1|5685.1|5679.1|5686.1|5680.1|5684.7|5678.7|137
1640795690000|2021-12-29 16:34:50|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|2
1640795700000|2021-12-29 16:35:00|5686.1|5680.1|5684.6|5678.6|5687.1|5681.1|5684.6|5678.6|7
1640795710000|2021-12-29 16:35:10|5685.1|5679.1|5685.1|5679.1|5685.6|5679.6|5684.6|5678.6|6
1640795720000|2021-12-29 16:35:20|5685.6|5679.6|5686.1|5680.1|5686.6|5680.6|5685.6|5679.6|4
1640795730000|2021-12-29 16:35:30|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.1|5679.1|9
1640795740000|2021-12-29 16:35:40|5686.1|5680.1|5685.6|5679.6|5687.6|5681.6|5685.6|5679.6|12
1640795750000|2021-12-29 16:35:50|5686.1|5680.1|5686.6|5680.6|5686.6|5680.6|5685.6|5679.6|5
1640795760000|2021-12-29 16:36:00|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|7
1640795770000|2021-12-29 16:36:10|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|1
1640795780000|2021-12-29 16:36:20|5685.7|5679.7|5686.1|5680.1|5686.1|5680.1|5685.7|5679.7|3
1640795790000|2021-12-29 16:36:30|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|2
1640795800000|2021-12-29 16:36:40|5684.1|5678.1|5684.1|5678.1|5684.6|5678.6|5684.1|5678.1|85
1640795810000|2021-12-29 16:36:50|5683.7|5677.7|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|4
1640795820000|2021-12-29 16:37:00|5684.6|5678.6|5684.1|5678.1|5685.6|5679.6|5683.6|5677.6|10
1640795830000|2021-12-29 16:37:10|||||||||2
1640795840000|2021-12-29 16:37:20|||||||||2
1640795850000|2021-12-29 16:37:30|5683.7|5677.7|5683.1|5677.1|5683.7|5677.7|5681.6|5675.6|8
1640795860000|2021-12-29 16:37:40|5682.6|5676.6|5680.1|5674.1|5682.6|5676.6|5680.1|5674.1|10
1640795870000|2021-12-29 16:37:50|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5678.6|5672.6|26
1640795880000|2021-12-29 16:38:00|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5678.6|5672.6|5
1640795890000|2021-12-29 16:38:10|5681.1|5675.1|5682.1|5676.1|5682.1|5676.1|5681.1|5675.1|8
1640795900000|2021-12-29 16:38:20|5683.1|5677.1|5682.6|5676.6|5683.1|5677.1|5682.6|5676.6|4
1640795910000|2021-12-29 16:38:30|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|6
1640795920000|2021-12-29 16:38:40|5683.6|5677.6|5683.6|5677.6|5684.6|5678.6|5683.1|5677.1|4
1640795930000|2021-12-29 16:38:50|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|2
1640795940000|2021-12-29 16:39:00|5682.6|5676.6|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|5
1640795950000|2021-12-29 16:39:10|5680.2|5674.2|5680.1|5674.1|5681.1|5675.1|5680.1|5674.1|7
1640795970000|2021-12-29 16:39:30|5679.7|5673.7|5679.6|5673.6|5679.7|5673.7|5679.6|5673.6|0
1640795980000|2021-12-29 16:39:40|5679.1|5673.1|5678.7|5672.7|5679.1|5673.1|5678.6|5672.6|5
1640795990000|2021-12-29 16:39:50|5678.6|5672.6|5679.1|5673.1|5679.1|5673.1|5677.6|5671.6|8
1640796000000|2021-12-29 16:40:00|5677.7|5671.7|5677.6|5671.6|5677.7|5671.7|5677.1|5671.1|19
1640796010000|2021-12-29 16:40:10|5678.1|5672.1|5679.1|5673.1|5679.1|5673.1|5678.1|5672.1|1
1640796020000|2021-12-29 16:40:20|5679.6|5673.6|5681.1|5675.1|5681.1|5675.1|5679.1|5673.1|4
1640796030000|2021-12-29 16:40:30|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1640796040000|2021-12-29 16:40:40|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|1
1640796050000|2021-12-29 16:40:50|5682.6|5676.6|5683.6|5677.6|5683.6|5677.6|5682.6|5676.6|7
1640796060000|2021-12-29 16:41:00|5682.1|5676.1|5682.6|5676.6|5682.6|5676.6|5682.1|5676.1|4
1640796070000|2021-12-29 16:41:10|||||||||1
1640796080000|2021-12-29 16:41:20|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|1
1640796090000|2021-12-29 16:41:30|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|2
1640796100000|2021-12-29 16:41:40|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5681.7|5675.7|4
1640796110000|2021-12-29 16:41:50|5682.6|5676.6|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|2
1640796120000|2021-12-29 16:42:00|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|7
1640796130000|2021-12-29 16:42:10|||||||||2
1640796140000|2021-12-29 16:42:20|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|1
1640796150000|2021-12-29 16:42:30|||||||||1
1640796160000|2021-12-29 16:42:40|5683.7|5677.7|5684.1|5678.1|5684.1|5678.1|5683.7|5677.7|1
1640796180000|2021-12-29 16:43:00|5684.6|5678.6|5686.1|5680.1|5686.6|5680.6|5684.6|5678.6|7
1640796190000|2021-12-29 16:43:10|5684.6|5678.6|5685.1|5679.1|5685.1|5679.1|5684.6|5678.6|4
1640796220000|2021-12-29 16:43:40|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|16
1640796230000|2021-12-29 16:43:50|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|0
1640796240000|2021-12-29 16:44:00|5684.6|5678.6|5685.6|5679.6|5685.6|5679.6|5684.6|5678.6|5
1640796270000|2021-12-29 16:44:30|5685.7|5679.7|5684.6|5678.6|5686.1|5680.1|5684.6|5678.6|7
1640796280000|2021-12-29 16:44:40|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|68
1640796290000|2021-12-29 16:44:50|5684.6|5678.6|5683.6|5677.6|5684.6|5678.6|5683.6|5677.6|2
1640796300000|2021-12-29 16:45:00|5684.1|5678.1|5683.6|5677.6|5684.1|5678.1|5683.6|5677.6|0
1640796310000|2021-12-29 16:45:10|5684.1|5678.1|5684.6|5678.6|5684.6|5678.6|5684.1|5678.1|4
1640796320000|2021-12-29 16:45:20|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1640796340000|2021-12-29 16:45:40|5683.7|5677.7|5683.6|5677.6|5684.6|5678.6|5683.6|5677.6|14
1640796380000|2021-12-29 16:46:20|5683.7|5677.7|5684.6|5678.6|5684.6|5678.6|5683.7|5677.7|30
1640796400000|2021-12-29 16:46:40|5684.1|5678.1|5683.6|5677.6|5684.1|5678.1|5683.6|5677.6|2
1640796410000|2021-12-29 16:46:50|5684.6|5678.6|5683.6|5677.6|5684.6|5678.6|5683.6|5677.6|5
1640796420000|2021-12-29 16:47:00|||||||||14
1640796430000|2021-12-29 16:47:10|5679.2|5673.2|5680.7|5674.7|5680.7|5674.7|5679.2|5673.2|20
1640796440000|2021-12-29 16:47:20|5681.1|5675.1|5682.1|5676.1|5682.1|5676.1|5681.1|5675.1|3
1640796450000|2021-12-29 16:47:30|5681.6|5675.6|5685.1|5679.1|5685.1|5679.1|5681.6|5675.6|5
1640796460000|2021-12-29 16:47:40|5684.6|5678.6|5692.1|5686.1|5692.1|5686.1|5684.6|5678.6|43
1640796470000|2021-12-29 16:47:50|5694.1|5688.1|5693.6|5687.6|5694.6|5688.6|5693.1|5687.1|19
1640796480000|2021-12-29 16:48:00|5694.1|5688.1|5693.1|5687.1|5694.1|5688.1|5692.6|5686.6|3
1640796490000|2021-12-29 16:48:10|5693.6|5687.6|5693.6|5687.6|5694.1|5688.1|5692.6|5686.6|4
1640796500000|2021-12-29 16:48:20|5694.1|5688.1|5696.1|5690.1|5696.1|5690.1|5694.1|5688.1|1
1640796510000|2021-12-29 16:48:30|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|73
1640796520000|2021-12-29 16:48:40|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5695.6|5689.6|1
1640796530000|2021-12-29 16:48:50|||||||||2
1640796540000|2021-12-29 16:49:00|5695.1|5689.1|5695.6|5689.6|5695.6|5689.6|5694.1|5688.1|11
1640796550000|2021-12-29 16:49:10|5696.6|5690.6|5695.6|5689.6|5697.1|5691.1|5695.6|5689.6|2
1640796560000|2021-12-29 16:49:20|5696.1|5690.1|5697.1|5691.1|5697.6|5691.6|5696.1|5690.1|1
1640796580000|2021-12-29 16:49:40|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5
1640796590000|2021-12-29 16:49:50|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|0
1640796600000|2021-12-29 16:50:00|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1640796610000|2021-12-29 16:50:10|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|2
1640796620000|2021-12-29 16:50:20|5696.6|5690.6|5697.6|5691.6|5697.6|5691.6|5696.6|5690.6|1
1640796630000|2021-12-29 16:50:30|5695.6|5689.6|5697.1|5691.1|5697.6|5691.6|5695.6|5689.6|32
1640796640000|2021-12-29 16:50:40|5696.1|5690.1|5695.1|5689.1|5696.1|5690.1|5695.1|5689.1|5
1640796650000|2021-12-29 16:50:50|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|9
1640796660000|2021-12-29 16:51:00|5693.6|5687.6|5692.6|5686.6|5694.1|5688.1|5692.1|5686.1|2
1640796670000|2021-12-29 16:51:10|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|3
1640796680000|2021-12-29 16:51:20|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1640796700000|2021-12-29 16:51:40|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|6
1640796720000|2021-12-29 16:52:00|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|0
1640796730000|2021-12-29 16:52:10|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|1
1640796750000|2021-12-29 16:52:30|5693.6|5687.6|5695.1|5689.1|5695.1|5689.1|5693.6|5687.6|1
1640796770000|2021-12-29 16:52:50|5695.6|5689.6|5695.1|5689.1|5695.6|5689.6|5695.1|5689.1|1
1640796790000|2021-12-29 16:53:10|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5691.6|5685.6|16
1640796810000|2021-12-29 16:53:30|5691.1|5685.1|5690.6|5684.6|5691.1|5685.1|5690.6|5684.6|3
1640796820000|2021-12-29 16:53:40|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5689.6|5683.6|32
1640796830000|2021-12-29 16:53:50|5689.6|5683.6|5691.6|5685.6|5691.6|5685.6|5689.6|5683.6|3
1640796840000|2021-12-29 16:54:00|5692.1|5686.1|5693.1|5687.1|5693.1|5687.1|5691.1|5685.1|10
1640796850000|2021-12-29 16:54:10|5692.1|5686.1|5691.1|5685.1|5692.1|5686.1|5691.1|5685.1|55
1640796860000|2021-12-29 16:54:20|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1640796870000|2021-12-29 16:54:30|5691.1|5685.1|5690.1|5684.1|5691.1|5685.1|5690.1|5684.1|5
1640796880000|2021-12-29 16:54:40|5689.6|5683.6|5690.1|5684.1|5690.1|5684.1|5689.6|5683.6|0
1640796890000|2021-12-29 16:54:50|||||||||75
1640796900000|2021-12-29 16:55:00|5689.1|5683.1|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|6
1640796910000|2021-12-29 16:55:10|5689.1|5683.1|5687.1|5681.1|5689.1|5683.1|5687.1|5681.1|4
1640796920000|2021-12-29 16:55:20|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|403
1640796930000|2021-12-29 16:55:30|5687.6|5681.6|5688.1|5682.1|5689.1|5683.1|5687.6|5681.6|22
1640796940000|2021-12-29 16:55:40|5687.7|5681.7|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1640796960000|2021-12-29 16:56:00|5688.6|5682.6|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|1
1640796970000|2021-12-29 16:56:10|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640796990000|2021-12-29 16:56:30|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.6|5679.6|6
1640797000000|2021-12-29 16:56:40|5683.1|5677.1|5683.1|5677.1|5684.1|5678.1|5683.1|5677.1|3
1640797010000|2021-12-29 16:56:50|5684.1|5678.1|5681.6|5675.6|5684.1|5678.1|5681.6|5675.6|8
1640797020000|2021-12-29 16:57:00|5681.1|5675.1|5679.6|5673.6|5681.1|5675.1|5678.6|5672.6|26
1640797030000|2021-12-29 16:57:10|5680.1|5674.1|5682.1|5676.1|5682.6|5676.6|5680.1|5674.1|48
1640797040000|2021-12-29 16:57:20|5682.6|5676.6|5683.6|5677.6|5683.6|5677.6|5682.1|5676.1|4
1640797050000|2021-12-29 16:57:30|5684.1|5678.1|5684.1|5678.1|5684.6|5678.6|5683.6|5677.6|6
1640797060000|2021-12-29 16:57:40|5683.1|5677.1|5683.1|5677.1|5683.7|5677.7|5683.1|5677.1|18
1640797070000|2021-12-29 16:57:50|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|18
1640797090000|2021-12-29 16:58:10|5681.6|5675.6|5683.1|5677.1|5683.1|5677.1|5681.6|5675.6|2
1640797100000|2021-12-29 16:58:20|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|0
1640797110000|2021-12-29 16:58:30|5682.1|5676.1|5682.1|5676.1|5682.6|5676.6|5681.6|5675.6|5
1640797120000|2021-12-29 16:58:40|5681.6|5675.6|5684.1|5678.1|5684.6|5678.6|5681.6|5675.6|4
1640797130000|2021-12-29 16:58:50|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|3
1640797140000|2021-12-29 16:59:00|||||||||1
1640797150000|2021-12-29 16:59:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640797160000|2021-12-29 16:59:20|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640797170000|2021-12-29 16:59:30|5685.1|5679.1|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|1
1640797180000|2021-12-29 16:59:40|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|4
1640797190000|2021-12-29 16:59:50|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1640797200000|2021-12-29 17:00:00|5684.6|5678.6|5687.1|5681.1|5687.1|5681.1|5684.6|5678.6|4
1640797220000|2021-12-29 17:00:20|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|0
1640797240000|2021-12-29 17:00:40|||||||||23
1640797260000|2021-12-29 17:01:00|5686.1|5680.1|5686.6|5680.6|5686.6|5680.6|5685.6|5679.6|4
1640797270000|2021-12-29 17:01:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1640797280000|2021-12-29 17:01:20|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|2
1640797290000|2021-12-29 17:01:30|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|1
1640797310000|2021-12-29 17:01:50|5686.6|5680.6|5689.1|5683.1|5689.1|5683.1|5686.6|5680.6|1
1640797320000|2021-12-29 17:02:00|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|0
1640797330000|2021-12-29 17:02:10|5690.6|5684.6|5689.1|5683.1|5690.6|5684.6|5688.6|5682.6|11
1640797340000|2021-12-29 17:02:20|5688.6|5682.6|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|0
1640797350000|2021-12-29 17:02:30|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|4
1640797360000|2021-12-29 17:02:40|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1640797370000|2021-12-29 17:02:50|||||||||36
1640797380000|2021-12-29 17:03:00|5688.1|5682.1|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|2
1640797390000|2021-12-29 17:03:10|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|2
1640797400000|2021-12-29 17:03:20|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1640797410000|2021-12-29 17:03:30|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|1
1640797420000|2021-12-29 17:03:40|5691.1|5685.1|5692.1|5686.1|5692.1|5686.1|5691.1|5685.1|6
1640797430000|2021-12-29 17:03:50|5691.6|5685.6|5691.1|5685.1|5692.1|5686.1|5691.1|5685.1|8
1640797440000|2021-12-29 17:04:00|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5689.6|5683.6|8
1640797450000|2021-12-29 17:04:10|5691.1|5685.1|5692.1|5686.1|5692.1|5686.1|5691.1|5685.1|2
1640797460000|2021-12-29 17:04:20|5692.6|5686.6|5693.6|5687.6|5693.6|5687.6|5692.6|5686.6|1
1640797470000|2021-12-29 17:04:30|5692.6|5686.6|5691.6|5685.6|5693.1|5687.1|5691.6|5685.6|7
1640797480000|2021-12-29 17:04:40|5692.1|5686.1|5692.6|5686.6|5692.6|5686.6|5692.1|5686.1|3
1640797490000|2021-12-29 17:04:50|5692.2|5686.2|5691.6|5685.6|5692.6|5686.6|5691.6|5685.6|0
1640797500000|2021-12-29 17:05:00|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|4
1640797510000|2021-12-29 17:05:10|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1640797530000|2021-12-29 17:05:30|5690.6|5684.6|5689.6|5683.6|5690.6|5684.6|5688.6|5682.6|11
1640797540000|2021-12-29 17:05:40|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|2
1640797580000|2021-12-29 17:06:20|5691.1|5685.1|5692.6|5686.6|5693.1|5687.1|5691.1|5685.1|6
1640797590000|2021-12-29 17:06:30|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|0
1640797600000|2021-12-29 17:06:40|5693.6|5687.6|5692.6|5686.6|5693.6|5687.6|5692.6|5686.6|10
1640797610000|2021-12-29 17:06:50|5693.1|5687.1|5693.1|5687.1|5693.6|5687.6|5692.6|5686.6|21
1640797620000|2021-12-29 17:07:00|5693.6|5687.6|5692.6|5686.6|5693.6|5687.6|5692.6|5686.6|1
1640797630000|2021-12-29 17:07:10|5691.6|5685.6|5690.1|5684.1|5691.7|5685.7|5689.6|5683.6|12
1640797640000|2021-12-29 17:07:20|5689.7|5683.7|5690.1|5684.1|5690.6|5684.6|5689.7|5683.7|3
1640797670000|2021-12-29 17:07:50|5689.6|5683.6|5687.1|5681.1|5689.6|5683.6|5687.1|5681.1|10
1640797680000|2021-12-29 17:08:00|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|2
1640797700000|2021-12-29 17:08:20|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|1
1640797710000|2021-12-29 17:08:30|5686.2|5680.2|5685.2|5679.2|5686.2|5680.2|5685.2|5679.2|6
1640797730000|2021-12-29 17:08:50|5686.7|5680.7|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|5
1640797740000|2021-12-29 17:09:00|5686.7|5680.7|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|1
1640797750000|2021-12-29 17:09:10|5684.2|5678.2|5684.7|5678.7|5684.7|5678.7|5684.2|5678.2|10
1640797760000|2021-12-29 17:09:20|||||||||22
1640797770000|2021-12-29 17:09:30|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|24
1640797780000|2021-12-29 17:09:40|5687.7|5681.7|5688.2|5682.2|5688.2|5682.2|5687.7|5681.7|1
1640797790000|2021-12-29 17:09:50|5686.2|5680.2|5685.2|5679.2|5686.2|5680.2|5685.2|5679.2|3
1640797800000|2021-12-29 17:10:00|5685.6|5679.6|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|10
1640797810000|2021-12-29 17:10:10|5685.7|5679.7|5686.2|5680.2|5686.7|5680.7|5685.7|5679.7|3
1640797820000|2021-12-29 17:10:20|5685.7|5679.7|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|0
1640797840000|2021-12-29 17:10:40|5686.7|5680.7|5687.7|5681.7|5687.7|5681.7|5686.7|5680.7|5
1640797850000|2021-12-29 17:10:50|5686.7|5680.7|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|5
1640797860000|2021-12-29 17:11:00|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|1
1640797880000|2021-12-29 17:11:20|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|4
1640797890000|2021-12-29 17:11:30|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|2
1640797900000|2021-12-29 17:11:40|5683.2|5677.2|5683.2|5677.2|5683.7|5677.7|5682.7|5676.7|3
1640797910000|2021-12-29 17:11:50|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|9
1640797920000|2021-12-29 17:12:00|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|0
1640797930000|2021-12-29 17:12:10|||||||||2
1640797940000|2021-12-29 17:12:20|5687.2|5681.2|5685.7|5679.7|5687.2|5681.2|5685.7|5679.7|78
1640797950000|2021-12-29 17:12:30|5688.7|5682.7|5687.2|5681.2|5688.7|5682.7|5686.2|5680.2|29
1640797960000|2021-12-29 17:12:40|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|13
1640797970000|2021-12-29 17:12:50|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640797980000|2021-12-29 17:13:00|5689.2|5683.2|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|1
1640798000000|2021-12-29 17:13:20|5688.7|5682.7|5688.2|5682.2|5689.2|5683.2|5688.2|5682.2|2
1640798010000|2021-12-29 17:13:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|1
1640798030000|2021-12-29 17:13:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|2
1640798040000|2021-12-29 17:14:00|5686.7|5680.7|5689.2|5683.2|5689.2|5683.2|5686.7|5680.7|4
1640798050000|2021-12-29 17:14:10|||||||||15
1640798080000|2021-12-29 17:14:40|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|3
1640798090000|2021-12-29 17:14:50|5686.2|5680.2|5684.2|5678.2|5686.2|5680.2|5684.2|5678.2|14
1640798100000|2021-12-29 17:15:00|5684.7|5678.7|5685.7|5679.7|5685.7|5679.7|5684.7|5678.7|6
1640798110000|2021-12-29 17:15:10|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|3
1640798120000|2021-12-29 17:15:20|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|1
1640798130000|2021-12-29 17:15:30|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|2
1640798140000|2021-12-29 17:15:40|||||||||1
1640798150000|2021-12-29 17:15:50|5684.7|5678.7|5683.7|5677.7|5684.7|5678.7|5683.7|5677.7|8
1640798160000|2021-12-29 17:16:00|5683.2|5677.2|5682.2|5676.2|5683.7|5677.7|5682.2|5676.2|3
1640798170000|2021-12-29 17:16:10|5681.2|5675.2|5680.2|5674.2|5681.2|5675.2|5680.2|5674.2|5
1640798180000|2021-12-29 17:16:20|5680.1|5674.1|5680.2|5674.2|5680.2|5674.2|5680.1|5674.1|4
1640798190000|2021-12-29 17:16:30|5680.1|5674.1|5679.2|5673.2|5680.1|5674.1|5679.2|5673.2|2
1640798200000|2021-12-29 17:16:40|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|4
1640798210000|2021-12-29 17:16:50|||||||||5
1640798220000|2021-12-29 17:17:00|5681.2|5675.2|5682.7|5676.7|5682.7|5676.7|5681.2|5675.2|4
1640798230000|2021-12-29 17:17:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5
1640798240000|2021-12-29 17:17:20|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|3
1640798260000|2021-12-29 17:17:40|||||||||3
1640798280000|2021-12-29 17:18:00|5682.7|5676.7|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|4
1640798310000|2021-12-29 17:18:30|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|3
1640798320000|2021-12-29 17:18:40|||||||||25
1640798340000|2021-12-29 17:19:00|5682.7|5676.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|6
1640798360000|2021-12-29 17:19:20|5683.2|5677.2|5681.7|5675.7|5683.2|5677.2|5681.7|5675.7|6
1640798370000|2021-12-29 17:19:30|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|1
1640798380000|2021-12-29 17:19:40|||||||||1
1640798390000|2021-12-29 17:19:50|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|15
1640798400000|2021-12-29 17:20:00|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1640798410000|2021-12-29 17:20:10|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|3
1640798420000|2021-12-29 17:20:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|7
1640798430000|2021-12-29 17:20:30|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|0
1640798440000|2021-12-29 17:20:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|0
1640798460000|2021-12-29 17:21:00|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5
1640798480000|2021-12-29 17:21:20|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1640798510000|2021-12-29 17:21:50|5680.2|5674.2|5678.2|5672.2|5680.2|5674.2|5677.7|5671.7|11
1640798520000|2021-12-29 17:22:00|5678.7|5672.7|5681.2|5675.2|5681.2|5675.2|5678.7|5672.7|9
1640798530000|2021-12-29 17:22:10|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|2
1640798540000|2021-12-29 17:22:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|3
1640798580000|2021-12-29 17:23:00|5681.7|5675.7|5682.7|5676.7|5682.7|5676.7|5681.7|5675.7|2
1640798600000|2021-12-29 17:23:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|11
1640798610000|2021-12-29 17:23:30|5680.7|5674.7|5681.2|5675.2|5681.7|5675.7|5680.7|5674.7|3
1640798620000|2021-12-29 17:23:40|5681.7|5675.7|5680.2|5674.2|5681.7|5675.7|5680.2|5674.2|6
1640798640000|2021-12-29 17:24:00|5679.7|5673.7|5677.7|5671.7|5679.7|5673.7|5677.7|5671.7|12
1640798650000|2021-12-29 17:24:10|5674.2|5668.2|5673.7|5667.7|5674.2|5668.2|5673.7|5667.7|8
1640798660000|2021-12-29 17:24:20|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|4
1640798670000|2021-12-29 17:24:30|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|7
1640798690000|2021-12-29 17:24:50|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|0
1640798700000|2021-12-29 17:25:00|5674.7|5668.7|5675.2|5669.2|5675.7|5669.7|5674.7|5668.7|6
1640798710000|2021-12-29 17:25:10|5674.2|5668.2|5674.2|5668.2|5675.2|5669.2|5673.7|5667.7|39
1640798720000|2021-12-29 17:25:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|9
1640798730000|2021-12-29 17:25:30|||||||||3
1640798740000|2021-12-29 17:25:40|5674.7|5668.7|5675.2|5669.2|5675.7|5669.7|5674.7|5668.7|3
1640798760000|2021-12-29 17:26:00|||||||||1
1640798770000|2021-12-29 17:26:10|||||||||4
1640798800000|2021-12-29 17:26:40|5676.2|5670.2|5678.2|5672.2|5678.2|5672.2|5676.2|5670.2|7
1640798810000|2021-12-29 17:26:50|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|8
1640798820000|2021-12-29 17:27:00|5680.7|5674.7|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|1
1640798840000|2021-12-29 17:27:20|||||||||3
1640798850000|2021-12-29 17:27:30|5680.7|5674.7|5681.2|5675.2|5682.7|5676.7|5680.7|5674.7|23
1640798870000|2021-12-29 17:27:50|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5
1640798880000|2021-12-29 17:28:00|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|3
1640798890000|2021-12-29 17:28:10|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1640798900000|2021-12-29 17:28:20|5682.2|5676.2|5680.7|5674.7|5682.2|5676.2|5680.7|5674.7|4
1640798910000|2021-12-29 17:28:30|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|3
1640798920000|2021-12-29 17:28:40|||||||||29
1640798930000|2021-12-29 17:28:50|5680.7|5674.7|5681.2|5675.2|5681.2|5675.2|5680.2|5674.2|1
1640798940000|2021-12-29 17:29:00|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|0
1640798960000|2021-12-29 17:29:20|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|7
1640798980000|2021-12-29 17:29:40|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|13
1640799000000|2021-12-29 17:30:00|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|3
1640799010000|2021-12-29 17:30:10|5683.2|5677.2|5682.2|5676.2|5683.2|5677.2|5682.2|5676.2|6
1640799020000|2021-12-29 17:30:20|5681.7|5675.7|5684.2|5678.2|5684.2|5678.2|5681.7|5675.7|4
1640799030000|2021-12-29 17:30:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|1
1640799040000|2021-12-29 17:30:40|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|1
1640799060000|2021-12-29 17:31:00|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|3
1640799070000|2021-12-29 17:31:10|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|5
1640799080000|2021-12-29 17:31:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|1
1640799100000|2021-12-29 17:31:40|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|1
1640799110000|2021-12-29 17:31:50|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|3
1640799120000|2021-12-29 17:32:00|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|2
1640799140000|2021-12-29 17:32:20|||||||||1
1640799160000|2021-12-29 17:32:40|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|4
1640799180000|2021-12-29 17:33:00|||||||||1
1640799190000|2021-12-29 17:33:10|5682.7|5676.7|5682.2|5676.2|5683.2|5677.2|5682.2|5676.2|77
1640799200000|2021-12-29 17:33:20|5681.7|5675.7|5682.7|5676.7|5682.7|5676.7|5681.7|5675.7|1
1640799210000|2021-12-29 17:33:30|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|1
1640799220000|2021-12-29 17:33:40|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|2
1640799230000|2021-12-29 17:33:50|5682.7|5676.7|5685.7|5679.7|5685.7|5679.7|5682.7|5676.7|7
1640799240000|2021-12-29 17:34:00|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|2
1640799250000|2021-12-29 17:34:10|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|1
1640799260000|2021-12-29 17:34:20|5686.7|5680.7|5685.7|5679.7|5686.7|5680.7|5685.7|5679.7|0
1640799270000|2021-12-29 17:34:30|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|11
1640799280000|2021-12-29 17:34:40|5686.7|5680.7|5686.7|5680.7|5687.2|5681.2|5686.7|5680.7|2
1640799290000|2021-12-29 17:34:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|1
1640799310000|2021-12-29 17:35:10|5686.7|5680.7|5686.2|5680.2|5686.7|5680.7|5685.7|5679.7|7
1640799320000|2021-12-29 17:35:20|5685.7|5679.7|5684.7|5678.7|5685.7|5679.7|5684.7|5678.7|4
1640799330000|2021-12-29 17:35:30|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|56
1640799350000|2021-12-29 17:35:50|5684.7|5678.7|5685.7|5679.7|5685.7|5679.7|5684.7|5678.7|1
1640799380000|2021-12-29 17:36:20|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|6
1640799390000|2021-12-29 17:36:30|5686.7|5680.7|5687.7|5681.7|5687.7|5681.7|5686.7|5680.7|1
1640799400000|2021-12-29 17:36:40|5685.2|5679.2|5683.2|5677.2|5685.2|5679.2|5683.2|5677.2|7
1640799410000|2021-12-29 17:36:50|5683.7|5677.7|5682.2|5676.2|5683.7|5677.7|5682.2|5676.2|0
1640799420000|2021-12-29 17:37:00|5683.1|5677.1|5683.7|5677.7|5683.7|5677.7|5683.1|5677.1|0
1640799430000|2021-12-29 17:37:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|1
1640799440000|2021-12-29 17:37:20|5683.7|5677.7|5685.7|5679.7|5685.7|5679.7|5683.7|5677.7|32
1640799450000|2021-12-29 17:37:30|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|11
1640799480000|2021-12-29 17:38:00|5685.7|5679.7|5683.2|5677.2|5685.7|5679.7|5683.2|5677.2|15
1640799520000|2021-12-29 17:38:40|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|4
1640799530000|2021-12-29 17:38:50|5681.7|5675.7|5682.2|5676.2|5683.2|5677.2|5681.7|5675.7|2
1640799540000|2021-12-29 17:39:00|5681.7|5675.7|5683.2|5677.2|5683.2|5677.2|5681.7|5675.7|0
1640799550000|2021-12-29 17:39:10|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1640799560000|2021-12-29 17:39:20|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|4
1640799570000|2021-12-29 17:39:30|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1640799580000|2021-12-29 17:39:40|5683.2|5677.2|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|20
1640799590000|2021-12-29 17:39:50|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5681.7|5675.7|41
1640799600000|2021-12-29 17:40:00|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|6
1640799610000|2021-12-29 17:40:10|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|0
1640799620000|2021-12-29 17:40:20|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|1
1640799630000|2021-12-29 17:40:30|5683.2|5677.2|5682.2|5676.2|5683.2|5677.2|5681.7|5675.7|0
1640799640000|2021-12-29 17:40:40|5681.7|5675.7|5684.2|5678.2|5684.2|5678.2|5681.7|5675.7|2
1640799650000|2021-12-29 17:40:50|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|0
1640799660000|2021-12-29 17:41:00|5682.7|5676.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|2
1640799670000|2021-12-29 17:41:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640799680000|2021-12-29 17:41:20|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|10
1640799690000|2021-12-29 17:41:30|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|0
1640799710000|2021-12-29 17:41:50|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|1
1640799720000|2021-12-29 17:42:00|5682.7|5676.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|2
1640799740000|2021-12-29 17:42:20|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1640799750000|2021-12-29 17:42:30|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|1
1640799770000|2021-12-29 17:42:50|||||||||1
1640799790000|2021-12-29 17:43:10|5685.6|5679.6|5687.7|5681.7|5688.1|5682.1|5685.6|5679.6|29
1640799800000|2021-12-29 17:43:20|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|3
1640799820000|2021-12-29 17:43:40|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|84
1640799830000|2021-12-29 17:43:50|||||||||6
1640799840000|2021-12-29 17:44:00|5688.2|5682.2|5689.1|5683.1|5689.1|5683.1|5688.2|5682.2|4
1640799860000|2021-12-29 17:44:20|5689.6|5683.6|5690.6|5684.6|5691.1|5685.1|5689.6|5683.6|1
1640799870000|2021-12-29 17:44:30|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|4
1640799880000|2021-12-29 17:44:40|5690.6|5684.6|5689.1|5683.1|5690.6|5684.6|5689.1|5683.1|3
1640799900000|2021-12-29 17:45:00|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5687.2|5681.2|3
1640799910000|2021-12-29 17:45:10|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|51
1640799920000|2021-12-29 17:45:20|5687.7|5681.7|5688.1|5682.1|5688.1|5682.1|5687.7|5681.7|1
1640799930000|2021-12-29 17:45:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640799940000|2021-12-29 17:45:40|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640799950000|2021-12-29 17:45:50|||||||||1
1640799960000|2021-12-29 17:46:00|5687.1|5681.1|5685.6|5679.6|5687.1|5681.1|5685.6|5679.6|3
1640799970000|2021-12-29 17:46:10|5685.7|5679.7|5686.1|5680.1|5686.1|5680.1|5685.7|5679.7|1
1640799990000|2021-12-29 17:46:30|||||||||1
1640800000000|2021-12-29 17:46:40|5686.6|5680.6|5688.1|5682.1|5688.1|5682.1|5686.6|5680.6|1
1640800010000|2021-12-29 17:46:50|5687.7|5681.7|5686.6|5680.6|5687.7|5681.7|5686.6|5680.6|3
1640800020000|2021-12-29 17:47:00|5686.7|5680.7|5686.6|5680.6|5687.1|5681.1|5685.6|5679.6|3
1640800030000|2021-12-29 17:47:10|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|4
1640800040000|2021-12-29 17:47:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1640800050000|2021-12-29 17:47:30|5686.2|5680.2|5684.2|5678.2|5686.2|5680.2|5684.2|5678.2|10
1640800060000|2021-12-29 17:47:40|||||||||50
1640800070000|2021-12-29 17:47:50|5684.6|5678.6|5685.1|5679.1|5685.1|5679.1|5684.2|5678.2|1
1640800080000|2021-12-29 17:48:00|5684.6|5678.6|5685.1|5679.1|5685.1|5679.1|5684.6|5678.6|0
1640800090000|2021-12-29 17:48:10|||||||||2
1640800100000|2021-12-29 17:48:20|5685.6|5679.6|5687.1|5681.1|5687.6|5681.6|5685.6|5679.6|11
1640800110000|2021-12-29 17:48:30|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|2
1640800120000|2021-12-29 17:48:40|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|1
1640800130000|2021-12-29 17:48:50|||||||||1
1640800140000|2021-12-29 17:49:00|5685.7|5679.7|5685.6|5679.6|5685.7|5679.7|5685.6|5679.6|1
1640800150000|2021-12-29 17:49:10|5685.1|5679.1|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|2
1640800160000|2021-12-29 17:49:20|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5684.6|5678.6|13
1640800170000|2021-12-29 17:49:30|||||||||1
1640800180000|2021-12-29 17:49:40|5685.6|5679.6|5685.1|5679.1|5685.6|5679.6|5685.1|5679.1|1
1640800190000|2021-12-29 17:49:50|||||||||4
1640800200000|2021-12-29 17:50:00|5684.6|5678.6|5685.6|5679.6|5685.6|5679.6|5684.6|5678.6|9
1640800220000|2021-12-29 17:50:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1640800230000|2021-12-29 17:50:30|5685.6|5679.6|5684.2|5678.2|5685.6|5679.6|5684.2|5678.2|5
1640800240000|2021-12-29 17:50:40|5684.1|5678.1|5685.1|5679.1|5685.1|5679.1|5684.1|5678.1|1
1640800250000|2021-12-29 17:50:50|5684.6|5678.6|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|0
1640800260000|2021-12-29 17:51:00|5683.6|5677.6|5683.7|5677.7|5683.7|5677.7|5683.6|5677.6|2
1640800280000|2021-12-29 17:51:20|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|8
1640800290000|2021-12-29 17:51:30|5682.7|5676.7|5682.6|5676.6|5682.7|5676.7|5682.6|5676.6|14
1640800300000|2021-12-29 17:51:40|||||||||5
1640800310000|2021-12-29 17:51:50|||||||||4
1640800330000|2021-12-29 17:52:10|5684.6|5678.6|5683.6|5677.6|5684.6|5678.6|5683.6|5677.6|2
1640800340000|2021-12-29 17:52:20|5684.1|5678.1|5683.6|5677.6|5684.1|5678.1|5683.1|5677.1|2
1640800360000|2021-12-29 17:52:40|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|3
1640800390000|2021-12-29 17:53:10|5681.7|5675.7|5679.7|5673.7|5682.2|5676.2|5679.7|5673.7|20
1640800400000|2021-12-29 17:53:20|||||||||1
1640800410000|2021-12-29 17:53:30|5680.2|5674.2|5678.7|5672.7|5680.2|5674.2|5678.7|5672.7|20
1640800420000|2021-12-29 17:53:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|3
1640800430000|2021-12-29 17:53:50|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5676.7|5670.7|1
1640800440000|2021-12-29 17:54:00|5676.7|5670.7|5676.7|5670.7|5677.2|5671.2|5675.7|5669.7|6
1640800450000|2021-12-29 17:54:10|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|3
1640800470000|2021-12-29 17:54:30|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|24
1640800480000|2021-12-29 17:54:40|5676.2|5670.2|5677.2|5671.2|5677.2|5671.2|5676.2|5670.2|15
1640800490000|2021-12-29 17:54:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|0
1640800500000|2021-12-29 17:55:00|5677.2|5671.2|5678.7|5672.7|5678.7|5672.7|5677.2|5671.2|6
1640800510000|2021-12-29 17:55:10|5679.2|5673.2|5679.7|5673.7|5680.2|5674.2|5679.2|5673.2|3
1640800520000|2021-12-29 17:55:20|5678.7|5672.7|5679.7|5673.7|5679.7|5673.7|5678.7|5672.7|1
1640800530000|2021-12-29 17:55:30|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|2
1640800540000|2021-12-29 17:55:40|5679.7|5673.7|5680.7|5674.7|5680.7|5674.7|5679.7|5673.7|0
1640800560000|2021-12-29 17:56:00|5679.7|5673.7|5677.2|5671.2|5679.7|5673.7|5677.2|5671.2|13
1640800570000|2021-12-29 17:56:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|6
1640800600000|2021-12-29 17:56:40|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5676.7|5670.7|5
1640800610000|2021-12-29 17:56:50|5678.2|5672.2|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|1
1640800620000|2021-12-29 17:57:00|5676.2|5670.2|5677.7|5671.7|5677.7|5671.7|5676.2|5670.2|6
1640800630000|2021-12-29 17:57:10|5676.7|5670.7|5677.7|5671.7|5677.7|5671.7|5676.2|5670.2|1
1640800640000|2021-12-29 17:57:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1640800670000|2021-12-29 17:57:50|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|1
1640800680000|2021-12-29 17:58:00|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|49
1640800690000|2021-12-29 17:58:10|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|1
1640800700000|2021-12-29 17:58:20|5676.2|5670.2|5676.7|5670.7|5676.7|5670.7|5676.2|5670.2|1
1640800710000|2021-12-29 17:58:30|||||||||1
1640800720000|2021-12-29 17:58:40|5677.2|5671.2|5674.2|5668.2|5677.2|5671.2|5674.2|5668.2|5
1640800740000|2021-12-29 17:59:00|5675.1|5669.1|5676.2|5670.2|5676.2|5670.2|5675.1|5669.1|8
1640800750000|2021-12-29 17:59:10|5675.7|5669.7|5676.2|5670.2|5677.2|5671.2|5675.7|5669.7|1
1640800760000|2021-12-29 17:59:20|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5675.2|5669.2|5
1640800780000|2021-12-29 17:59:40|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|0
1640800800000|2021-12-29 18:00:00|5676.2|5670.2|5677.2|5671.2|5677.2|5671.2|5676.2|5670.2|2
1640800810000|2021-12-29 18:00:10|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|15
1640800820000|2021-12-29 18:00:20|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|2
1640800830000|2021-12-29 18:00:30|5682.7|5676.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|4
1640800850000|2021-12-29 18:00:50|5684.7|5678.7|5686.2|5680.2|5686.2|5680.2|5684.7|5678.7|2
1640800860000|2021-12-29 18:01:00|5686.7|5680.7|5687.2|5681.2|5687.7|5681.7|5686.7|5680.7|1
1640800870000|2021-12-29 18:01:10|||||||||1
1640800910000|2021-12-29 18:01:50|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640800920000|2021-12-29 18:02:00|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640800930000|2021-12-29 18:02:10|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|2
1640800940000|2021-12-29 18:02:20|5686.7|5680.7|5685.7|5679.7|5686.7|5680.7|5684.2|5678.2|16
1640800950000|2021-12-29 18:02:30|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|3
1640800960000|2021-12-29 18:02:40|5685.7|5679.7|5687.6|5681.6|5687.6|5681.6|5685.7|5679.7|7
1640800970000|2021-12-29 18:02:50|5688.1|5682.1|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|9
1640800980000|2021-12-29 18:03:00|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|18
1640800990000|2021-12-29 18:03:10|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|3
1640801000000|2021-12-29 18:03:20|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|11
1640801010000|2021-12-29 18:03:30|5688.1|5682.1|5688.7|5682.7|5689.1|5683.1|5688.1|5682.1|4
1640801020000|2021-12-29 18:03:40|||||||||4
1640801040000|2021-12-29 18:04:00|5688.2|5682.2|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|5
1640801050000|2021-12-29 18:04:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640801070000|2021-12-29 18:04:30|5688.2|5682.2|5687.7|5681.7|5688.7|5682.7|5687.7|5681.7|7
1640801090000|2021-12-29 18:04:50|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1640801100000|2021-12-29 18:05:00|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5687.7|5681.7|3
1640801110000|2021-12-29 18:05:10|5688.2|5682.2|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|2
1640801120000|2021-12-29 18:05:20|||||||||3
1640801140000|2021-12-29 18:05:40|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|1
1640801150000|2021-12-29 18:05:50|5688.7|5682.7|5687.7|5681.7|5688.7|5682.7|5687.7|5681.7|0
1640801160000|2021-12-29 18:06:00|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640801180000|2021-12-29 18:06:20|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|0
1640801200000|2021-12-29 18:06:40|5687.6|5681.6|5687.7|5681.7|5687.7|5681.7|5687.6|5681.6|0
1640801210000|2021-12-29 18:06:50|5687.6|5681.6|5687.7|5681.7|5687.7|5681.7|5687.6|5681.6|9
1640801220000|2021-12-29 18:07:00|5690.1|5684.1|5691.7|5685.7|5693.6|5687.6|5690.1|5684.1|20
1640801230000|2021-12-29 18:07:10|5692.7|5686.7|5693.2|5687.2|5693.6|5687.6|5692.6|5686.6|12
1640801240000|2021-12-29 18:07:20|5693.1|5687.1|5692.6|5686.6|5693.6|5687.6|5692.6|5686.6|4
1640801250000|2021-12-29 18:07:30|5693.1|5687.1|5691.7|5685.7|5693.1|5687.1|5691.7|5685.7|1
1640801260000|2021-12-29 18:07:40|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|9
1640801270000|2021-12-29 18:07:50|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|0
1640801280000|2021-12-29 18:08:00|5690.6|5684.6|5689.6|5683.6|5690.6|5684.6|5689.6|5683.6|1
1640801290000|2021-12-29 18:08:10|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|2
1640801300000|2021-12-29 18:08:20|5688.6|5682.6|5689.1|5683.1|5689.6|5683.6|5688.6|5682.6|2
1640801330000|2021-12-29 18:08:50|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1640801340000|2021-12-29 18:09:00|5690.6|5684.6|5692.1|5686.1|5692.1|5686.1|5690.6|5684.6|2
1640801360000|2021-12-29 18:09:20|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|13
1640801370000|2021-12-29 18:09:30|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5689.6|5683.6|2
1640801410000|2021-12-29 18:10:10|||||||||5
1640801420000|2021-12-29 18:10:20|5689.6|5683.6|5689.1|5683.1|5689.6|5683.6|5688.6|5682.6|7
1640801460000|2021-12-29 18:11:00|5690.2|5684.2|5690.6|5684.6|5690.6|5684.6|5690.2|5684.2|9
1640801470000|2021-12-29 18:11:10|5691.1|5685.1|5688.1|5682.1|5691.1|5685.1|5688.1|5682.1|11
1640801480000|2021-12-29 18:11:20|5689.1|5683.1|5688.1|5682.1|5689.1|5683.1|5688.1|5682.1|2
1640801490000|2021-12-29 18:11:30|5688.6|5682.6|5688.1|5682.1|5688.6|5682.6|5687.6|5681.6|33
1640801500000|2021-12-29 18:11:40|5688.2|5682.2|5688.1|5682.1|5688.2|5682.2|5687.6|5681.6|5
1640801510000|2021-12-29 18:11:50|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|8
1640801520000|2021-12-29 18:12:00|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|1
1640801530000|2021-12-29 18:12:10|||||||||5
1640801540000|2021-12-29 18:12:20|5688.6|5682.6|5689.1|5683.1|5689.1|5683.1|5688.6|5682.6|1
1640801560000|2021-12-29 18:12:40|5688.6|5682.6|5688.2|5682.2|5689.1|5683.1|5688.2|5682.2|1
1640801570000|2021-12-29 18:12:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1640801580000|2021-12-29 18:13:00|||||||||2
1640801590000|2021-12-29 18:13:10|5688.2|5682.2|5688.1|5682.1|5688.2|5682.2|5687.7|5681.7|2
1640801610000|2021-12-29 18:13:30|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1640801620000|2021-12-29 18:13:40|5687.6|5681.6|5686.1|5680.1|5687.6|5681.6|5686.1|5680.1|10
1640801630000|2021-12-29 18:13:50|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640801640000|2021-12-29 18:14:00|5687.1|5681.1|5688.6|5682.6|5688.6|5682.6|5687.1|5681.1|7
1640801650000|2021-12-29 18:14:10|5688.2|5682.2|5687.2|5681.2|5688.6|5682.6|5687.2|5681.2|10
1640801660000|2021-12-29 18:14:20|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|0
1640801670000|2021-12-29 18:14:30|5686.2|5680.2|5686.1|5680.1|5686.2|5680.2|5686.1|5680.1|0
1640801680000|2021-12-29 18:14:40|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|1
1640801710000|2021-12-29 18:15:10|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|3
1640801720000|2021-12-29 18:15:20|||||||||1
1640801730000|2021-12-29 18:15:30|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|5
1640801740000|2021-12-29 18:15:40|||||||||1
1640801750000|2021-12-29 18:15:50|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|0
1640801760000|2021-12-29 18:16:00|5687.6|5681.6|5690.6|5684.6|5691.6|5685.6|5687.6|5681.6|10
1640801770000|2021-12-29 18:16:10|5691.1|5685.1|5691.1|5685.1|5691.6|5685.6|5690.6|5684.6|5
1640801780000|2021-12-29 18:16:20|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|10
1640801790000|2021-12-29 18:16:30|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1640801800000|2021-12-29 18:16:40|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1640801810000|2021-12-29 18:16:50|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5689.6|5683.6|2
1640801820000|2021-12-29 18:17:00|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|15
1640801850000|2021-12-29 18:17:30|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|6
1640801860000|2021-12-29 18:17:40|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|2
1640801880000|2021-12-29 18:18:00|5690.6|5684.6|5690.1|5684.1|5690.6|5684.6|5689.6|5683.6|3
1640801890000|2021-12-29 18:18:10|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|2
1640801900000|2021-12-29 18:18:20|5688.6|5682.6|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|1
1640801910000|2021-12-29 18:18:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640801920000|2021-12-29 18:18:40|5688.6|5682.6|5687.1|5681.1|5688.6|5682.6|5687.1|5681.1|7
1640801930000|2021-12-29 18:18:50|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.1|5681.1|4
1640801940000|2021-12-29 18:19:00|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|6
1640801950000|2021-12-29 18:19:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|3
1640801980000|2021-12-29 18:19:40|5687.1|5681.1|5690.6|5684.6|5690.6|5684.6|5687.1|5681.1|5
1640801990000|2021-12-29 18:19:50|5691.1|5685.1|5690.1|5684.1|5691.1|5685.1|5690.1|5684.1|5
1640802000000|2021-12-29 18:20:00|5690.2|5684.2|5690.6|5684.6|5691.1|5685.1|5690.2|5684.2|3
1640802010000|2021-12-29 18:20:10|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|1
1640802020000|2021-12-29 18:20:20|5690.6|5684.6|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|2
1640802030000|2021-12-29 18:20:30|5691.1|5685.1|5689.6|5683.6|5691.1|5685.1|5689.6|5683.6|22
1640802040000|2021-12-29 18:20:40|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|2
1640802050000|2021-12-29 18:20:50|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|6
1640802060000|2021-12-29 18:21:00|5688.1|5682.1|5690.6|5684.6|5690.6|5684.6|5688.1|5682.1|5
1640802080000|2021-12-29 18:21:20|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1640802100000|2021-12-29 18:21:40|5691.6|5685.6|5690.1|5684.1|5691.6|5685.6|5690.1|5684.1|5
1640802120000|2021-12-29 18:22:00|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|1
1640802130000|2021-12-29 18:22:10|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1640802140000|2021-12-29 18:22:20|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1640802150000|2021-12-29 18:22:30|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|3
1640802160000|2021-12-29 18:22:40|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1640802170000|2021-12-29 18:22:50|5689.1|5683.1|5689.6|5683.6|5689.6|5683.6|5689.1|5683.1|1
1640802180000|2021-12-29 18:23:00|5690.1|5684.1|5690.6|5684.6|5691.1|5685.1|5690.1|5684.1|18
1640802190000|2021-12-29 18:23:10|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|3
1640802200000|2021-12-29 18:23:20|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5689.6|5683.6|6
1640802210000|2021-12-29 18:23:30|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5689.1|5683.1|9
1640802220000|2021-12-29 18:23:40|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|1
1640802230000|2021-12-29 18:23:50|5690.6|5684.6|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|3
1640802240000|2021-12-29 18:24:00|5690.2|5684.2|5689.6|5683.6|5690.2|5684.2|5689.6|5683.6|2
1640802250000|2021-12-29 18:24:10|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|2
1640802270000|2021-12-29 18:24:30|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|0
1640802300000|2021-12-29 18:25:00|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|0
1640802330000|2021-12-29 18:25:30|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|0
1640802340000|2021-12-29 18:25:40|5692.2|5686.2|5692.1|5686.1|5692.2|5686.2|5692.1|5686.1|1
1640802350000|2021-12-29 18:25:50|5692.6|5686.6|5692.1|5686.1|5692.6|5686.6|5691.6|5685.6|13
1640802360000|2021-12-29 18:26:00|5692.6|5686.6|5693.6|5687.6|5693.6|5687.6|5692.2|5686.2|1
1640802370000|2021-12-29 18:26:10|||||||||4
1640802380000|2021-12-29 18:26:20|||||||||5
1640802390000|2021-12-29 18:26:30|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|2
1640802400000|2021-12-29 18:26:40|5692.7|5686.7|5693.1|5687.1|5693.6|5687.6|5692.7|5686.7|1
1640802410000|2021-12-29 18:26:50|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.1|5687.1|16
1640802420000|2021-12-29 18:27:00|5695.7|5689.7|5696.6|5690.6|5696.6|5690.6|5695.7|5689.7|18
1640802430000|2021-12-29 18:27:10|5696.2|5690.2|5695.1|5689.1|5696.2|5690.2|5695.1|5689.1|7
1640802440000|2021-12-29 18:27:20|5697.6|5691.6|5696.1|5690.1|5697.6|5691.6|5696.1|5690.1|32
1640802450000|2021-12-29 18:27:30|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|14
1640802460000|2021-12-29 18:27:40|5696.6|5690.6|5696.1|5690.1|5697.6|5691.6|5696.1|5690.1|18
1640802470000|2021-12-29 18:27:50|5696.2|5690.2|5696.1|5690.1|5697.6|5691.6|5696.1|5690.1|14
1640802480000|2021-12-29 18:28:00|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|1
1640802500000|2021-12-29 18:28:20|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|10
1640802510000|2021-12-29 18:28:30|5694.2|5688.2|5694.6|5688.6|5694.6|5688.6|5693.6|5687.6|2
1640802520000|2021-12-29 18:28:40|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|1
1640802530000|2021-12-29 18:28:50|5693.6|5687.6|5695.6|5689.6|5695.6|5689.6|5693.6|5687.6|4
1640802540000|2021-12-29 18:29:00|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5
1640802550000|2021-12-29 18:29:10|5696.6|5690.6|5697.1|5691.1|5697.1|5691.1|5696.6|5690.6|2
1640802560000|2021-12-29 18:29:20|||||||||19
1640802570000|2021-12-29 18:29:30|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1640802580000|2021-12-29 18:29:40|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1640802590000|2021-12-29 18:29:50|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|2
1640802600000|2021-12-29 18:30:00|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1640802620000|2021-12-29 18:30:20|5694.6|5688.6|5693.2|5687.2|5694.6|5688.6|5692.6|5686.6|9
1640802630000|2021-12-29 18:30:30|5694.1|5688.1|5693.1|5687.1|5694.1|5688.1|5693.1|5687.1|0
1640802640000|2021-12-29 18:30:40|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|2
1640802650000|2021-12-29 18:30:50|5694.1|5688.1|5694.6|5688.6|5694.6|5688.6|5694.1|5688.1|0
1640802660000|2021-12-29 18:31:00|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|6
1640802670000|2021-12-29 18:31:10|5693.2|5687.2|5693.6|5687.6|5693.6|5687.6|5693.2|5687.2|0
1640802690000|2021-12-29 18:31:30|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|6
1640802700000|2021-12-29 18:31:40|5694.6|5688.6|5694.1|5688.1|5695.1|5689.1|5694.1|5688.1|15
1640802710000|2021-12-29 18:31:50|5694.6|5688.6|5695.1|5689.1|5695.1|5689.1|5694.6|5688.6|6
1640802720000|2021-12-29 18:32:00|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1640802730000|2021-12-29 18:32:10|5695.6|5689.6|5696.6|5690.6|5696.6|5690.6|5695.6|5689.6|9
1640802750000|2021-12-29 18:32:30|5695.7|5689.7|5695.6|5689.6|5696.1|5690.1|5695.6|5689.6|4
1640802760000|2021-12-29 18:32:40|||||||||1
1640802770000|2021-12-29 18:32:50|||||||||1
1640802780000|2021-12-29 18:33:00|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|4
1640802820000|2021-12-29 18:33:40|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|1
1640802830000|2021-12-29 18:33:50|5696.7|5690.7|5696.6|5690.6|5696.7|5690.7|5696.1|5690.1|6
1640802840000|2021-12-29 18:34:00|5696.2|5690.2|5695.6|5689.6|5696.6|5690.6|5695.6|5689.6|8
1640802850000|2021-12-29 18:34:10|||||||||1
1640802880000|2021-12-29 18:34:40|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|1
1640802890000|2021-12-29 18:34:50|5694.6|5688.6|5692.2|5686.2|5694.6|5688.6|5691.2|5685.2|9
1640802900000|2021-12-29 18:35:00|5692.1|5686.1|5692.1|5686.1|5692.6|5686.6|5691.6|5685.6|1
1640802910000|2021-12-29 18:35:10|||||||||24
1640802940000|2021-12-29 18:35:40|5692.6|5686.6|5695.1|5689.1|5695.1|5689.1|5692.6|5686.6|28
1640802950000|2021-12-29 18:35:50|5695.6|5689.6|5694.6|5688.6|5695.6|5689.6|5694.6|5688.6|1
1640802960000|2021-12-29 18:36:00|5693.6|5687.6|5693.6|5687.6|5694.2|5688.2|5693.6|5687.6|4
1640802970000|2021-12-29 18:36:10|5694.2|5688.2|5696.6|5690.6|5696.6|5690.6|5693.6|5687.6|40
1640802980000|2021-12-29 18:36:20|5695.6|5689.6|5695.2|5689.2|5695.6|5689.6|5695.2|5689.2|1
1640802990000|2021-12-29 18:36:30|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|1
1640803000000|2021-12-29 18:36:40|5695.2|5689.2|5696.1|5690.1|5696.1|5690.1|5694.6|5688.6|6
1640803010000|2021-12-29 18:36:50|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5695.6|5689.6|2
1640803030000|2021-12-29 18:37:10|5695.7|5689.7|5695.6|5689.6|5695.7|5689.7|5695.6|5689.6|0
1640803040000|2021-12-29 18:37:20|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|2
1640803050000|2021-12-29 18:37:30|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|2
1640803060000|2021-12-29 18:37:40|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|0
1640803070000|2021-12-29 18:37:50|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|1
1640803080000|2021-12-29 18:38:00|5695.6|5689.6|5696.2|5690.2|5696.6|5690.6|5695.6|5689.6|3
1640803090000|2021-12-29 18:38:10|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1640803110000|2021-12-29 18:38:30|5695.6|5689.6|5696.1|5690.1|5696.1|5690.1|5695.6|5689.6|5
1640803120000|2021-12-29 18:38:40|5695.7|5689.7|5695.6|5689.6|5696.1|5690.1|5695.6|5689.6|0
1640803130000|2021-12-29 18:38:50|5696.1|5690.1|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|2
1640803140000|2021-12-29 18:39:00|5695.6|5689.6|5694.6|5688.6|5695.6|5689.6|5694.6|5688.6|8
1640803150000|2021-12-29 18:39:10|5695.6|5689.6|5696.1|5690.1|5696.1|5690.1|5695.6|5689.6|1
1640803160000|2021-12-29 18:39:20|5695.6|5689.6|5696.6|5690.6|5696.6|5690.6|5695.6|5689.6|0
1640803170000|2021-12-29 18:39:30|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|3
1640803180000|2021-12-29 18:39:40|5696.2|5690.2|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|2
1640803190000|2021-12-29 18:39:50|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.1|5690.1|5
1640803200000|2021-12-29 18:40:00|5696.1|5690.1|5695.1|5689.1|5696.1|5690.1|5695.1|5689.1|4
1640803220000|2021-12-29 18:40:20|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|3
1640803230000|2021-12-29 18:40:30|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|2
1640803240000|2021-12-29 18:40:40|5700.6|5694.6|5700.2|5694.2|5700.7|5694.7|5699.7|5693.7|9
1640803250000|2021-12-29 18:40:50|5700.6|5694.6|5700.7|5694.7|5700.7|5694.7|5700.6|5694.6|2
1640803260000|2021-12-29 18:41:00|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.2|5693.2|2
1640803270000|2021-12-29 18:41:10|5699.2|5693.2|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|3
1640803280000|2021-12-29 18:41:20|5699.2|5693.2|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|1
1640803290000|2021-12-29 18:41:30|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|1
1640803300000|2021-12-29 18:41:40|5702.2|5696.2|5701.2|5695.2|5702.2|5696.2|5701.2|5695.2|34
1640803310000|2021-12-29 18:41:50|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|7
1640803320000|2021-12-29 18:42:00|5700.7|5694.7|5699.7|5693.7|5700.7|5694.7|5699.7|5693.7|2
1640803330000|2021-12-29 18:42:10|||||||||6
1640803360000|2021-12-29 18:42:40|5697.7|5691.7|5698.7|5692.7|5698.7|5692.7|5697.7|5691.7|8
1640803370000|2021-12-29 18:42:50|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1640803380000|2021-12-29 18:43:00|5699.6|5693.6|5699.7|5693.7|5700.2|5694.2|5699.6|5693.6|2
1640803390000|2021-12-29 18:43:10|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|39
1640803400000|2021-12-29 18:43:20|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640803410000|2021-12-29 18:43:30|||||||||1
1640803420000|2021-12-29 18:43:40|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|1
1640803430000|2021-12-29 18:43:50|||||||||3
1640803440000|2021-12-29 18:44:00|5700.2|5694.2|5700.2|5694.2|5700.7|5694.7|5699.2|5693.2|23
1640803460000|2021-12-29 18:44:20|5700.7|5694.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|3
1640803470000|2021-12-29 18:44:30|5699.7|5693.7|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|4
1640803480000|2021-12-29 18:44:40|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.7|5692.7|1
1640803490000|2021-12-29 18:44:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1640803500000|2021-12-29 18:45:00|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5697.7|5691.7|4
1640803510000|2021-12-29 18:45:10|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.7|5692.7|0
1640803520000|2021-12-29 18:45:20|5699.6|5693.6|5699.2|5693.2|5699.6|5693.6|5698.7|5692.7|2
1640803530000|2021-12-29 18:45:30|5698.7|5692.7|5700.7|5694.7|5700.7|5694.7|5698.7|5692.7|1
1640803550000|2021-12-29 18:45:50|||||||||1
1640803560000|2021-12-29 18:46:00|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|7
1640803570000|2021-12-29 18:46:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|1
1640803580000|2021-12-29 18:46:20|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|5
1640803590000|2021-12-29 18:46:30|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640803600000|2021-12-29 18:46:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|19
1640803610000|2021-12-29 18:46:50|||||||||1
1640803620000|2021-12-29 18:47:00|5702.6|5696.6|5702.2|5696.2|5702.6|5696.6|5702.2|5696.2|7
1640803630000|2021-12-29 18:47:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640803640000|2021-12-29 18:47:20|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640803650000|2021-12-29 18:47:30|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640803660000|2021-12-29 18:47:40|5702.1|5696.1|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|3
1640803670000|2021-12-29 18:47:50|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|2
1640803680000|2021-12-29 18:48:00|5701.7|5695.7|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|1
1640803690000|2021-12-29 18:48:10|5701.7|5695.7|5701.7|5695.7|5702.1|5696.1|5701.7|5695.7|4
1640803700000|2021-12-29 18:48:20|5702.6|5696.6|5708.6|5702.6|5708.6|5702.6|5702.6|5696.6|60
1640803710000|2021-12-29 18:48:30|5708.7|5702.7|5708.1|5702.1|5709.6|5703.6|5708.1|5702.1|19
1640803720000|2021-12-29 18:48:40|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5
1640803730000|2021-12-29 18:48:50|5707.1|5701.1|5707.6|5701.6|5707.6|5701.6|5707.1|5701.1|7
1640803740000|2021-12-29 18:49:00|5707.1|5701.1|5705.1|5699.1|5707.1|5701.1|5705.1|5699.1|7
1640803750000|2021-12-29 18:49:10|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|0
1640803780000|2021-12-29 18:49:40|5706.1|5700.1|5706.6|5700.6|5706.6|5700.6|5706.1|5700.1|4
1640803790000|2021-12-29 18:49:50|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|1
1640803800000|2021-12-29 18:50:00|5706.6|5700.6|5706.1|5700.1|5706.6|5700.6|5706.1|5700.1|102
1640803810000|2021-12-29 18:50:10|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|0
1640803820000|2021-12-29 18:50:20|5707.1|5701.1|5706.6|5700.6|5707.1|5701.1|5706.6|5700.6|7
1640803830000|2021-12-29 18:50:30|5706.1|5700.1|5707.1|5701.1|5707.6|5701.6|5706.1|5700.1|3
1640803840000|2021-12-29 18:50:40|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|0
1640803850000|2021-12-29 18:50:50|5707.6|5701.6|5706.6|5700.6|5707.6|5701.6|5706.6|5700.6|3
1640803860000|2021-12-29 18:51:00|5706.1|5700.1|5706.1|5700.1|5706.6|5700.6|5706.1|5700.1|4
1640803870000|2021-12-29 18:51:10|5706.6|5700.6|5705.6|5699.6|5706.6|5700.6|5705.6|5699.6|2
1640803890000|2021-12-29 18:51:30|5706.1|5700.1|5706.6|5700.6|5706.6|5700.6|5706.1|5700.1|1
1640803910000|2021-12-29 18:51:50|5703.6|5697.6|5702.1|5696.1|5703.6|5697.6|5701.2|5695.2|66
1640803920000|2021-12-29 18:52:00|5701.1|5695.1|5701.2|5695.2|5701.6|5695.6|5701.1|5695.1|7
1640803930000|2021-12-29 18:52:10|5700.2|5694.2|5701.2|5695.2|5701.2|5695.2|5700.1|5694.1|7
1640803940000|2021-12-29 18:52:20|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5700.2|5694.2|1
1640803950000|2021-12-29 18:52:30|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|3
1640803960000|2021-12-29 18:52:40|5699.2|5693.2|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|2
1640803970000|2021-12-29 18:52:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|6
1640803980000|2021-12-29 18:53:00|5700.1|5694.1|5699.1|5693.1|5700.1|5694.1|5699.1|5693.1|2
1640804000000|2021-12-29 18:53:20|5699.6|5693.6|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|100
1640804010000|2021-12-29 18:53:30|5699.1|5693.1|5698.7|5692.7|5699.2|5693.2|5698.7|5692.7|1
1640804020000|2021-12-29 18:53:40|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5
1640804030000|2021-12-29 18:53:50|5698.2|5692.2|5697.7|5691.7|5698.2|5692.2|5697.7|5691.7|2
1640804040000|2021-12-29 18:54:00|5698.7|5692.7|5697.2|5691.2|5698.7|5692.7|5696.2|5690.2|13
1640804050000|2021-12-29 18:54:10|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|3
1640804060000|2021-12-29 18:54:20|5697.7|5691.7|5699.2|5693.2|5699.2|5693.2|5697.7|5691.7|1
1640804090000|2021-12-29 18:54:50|5698.7|5692.7|5700.2|5694.2|5700.7|5694.7|5698.7|5692.7|6
1640804100000|2021-12-29 18:55:00|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|3
1640804130000|2021-12-29 18:55:30|||||||||17
1640804140000|2021-12-29 18:55:40|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|1
1640804150000|2021-12-29 18:55:50|5700.7|5694.7|5697.2|5691.2|5700.7|5694.7|5697.2|5691.2|12
1640804160000|2021-12-29 18:56:00|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5697.2|5691.2|1
1640804180000|2021-12-29 18:56:20|5698.7|5692.7|5697.7|5691.7|5699.2|5693.2|5697.7|5691.7|7
1640804190000|2021-12-29 18:56:30|5697.2|5691.2|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|8
1640804200000|2021-12-29 18:56:40|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5697.2|5691.2|3
1640804210000|2021-12-29 18:56:50|5697.7|5691.7|5696.2|5690.2|5697.7|5691.7|5696.2|5690.2|2
1640804220000|2021-12-29 18:57:00|5695.7|5689.7|5695.2|5689.2|5695.7|5689.7|5694.7|5688.7|5
1640804230000|2021-12-29 18:57:10|5695.7|5689.7|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|2
1640804240000|2021-12-29 18:57:20|5696.2|5690.2|5697.2|5691.2|5697.2|5691.2|5695.7|5689.7|2
1640804250000|2021-12-29 18:57:30|5696.7|5690.7|5695.7|5689.7|5696.7|5690.7|5695.7|5689.7|1
1640804260000|2021-12-29 18:57:40|5696.2|5690.2|5697.7|5691.7|5697.7|5691.7|5695.7|5689.7|59
1640804270000|2021-12-29 18:57:50|5698.2|5692.2|5697.7|5691.7|5698.2|5692.2|5697.7|5691.7|10
1640804280000|2021-12-29 18:58:00|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5694.7|5688.7|10
1640804290000|2021-12-29 18:58:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|0
1640804300000|2021-12-29 18:58:20|5695.7|5689.7|5694.2|5688.2|5696.2|5690.2|5694.2|5688.2|5
1640804310000|2021-12-29 18:58:30|5693.7|5687.7|5693.2|5687.2|5694.2|5688.2|5692.7|5686.7|4
1640804320000|2021-12-29 18:58:40|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|5
1640804330000|2021-12-29 18:58:50|5693.7|5687.7|5693.2|5687.2|5693.7|5687.7|5693.2|5687.2|4
1640804340000|2021-12-29 18:59:00|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.2|5686.2|3
1640804350000|2021-12-29 18:59:10|5692.7|5686.7|5692.7|5686.7|5693.7|5687.7|5692.7|5686.7|4
1640804360000|2021-12-29 18:59:20|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5
1640804370000|2021-12-29 18:59:30|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.2|5687.2|7
1640804380000|2021-12-29 18:59:40|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|0
1640804390000|2021-12-29 18:59:50|5694.6|5688.6|5694.7|5688.7|5694.7|5688.7|5694.6|5688.6|3
1640804400000|2021-12-29 19:00:00|5695.7|5689.7|5697.2|5691.2|5697.2|5691.2|5695.2|5689.2|20
1640804410000|2021-12-29 19:00:10|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5694.7|5688.7|9
1640804420000|2021-12-29 19:00:20|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|1
1640804440000|2021-12-29 19:00:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5
1640804450000|2021-12-29 19:00:50|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|1
1640804460000|2021-12-29 19:01:00|5694.7|5688.7|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|6
1640804470000|2021-12-29 19:01:10|5694.7|5688.7|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|5
1640804480000|2021-12-29 19:01:20|5696.2|5690.2|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|4
1640804490000|2021-12-29 19:01:30|5695.7|5689.7|5696.7|5690.7|5696.7|5690.7|5695.7|5689.7|13
1640804500000|2021-12-29 19:01:40|5696.2|5690.2|5697.2|5691.2|5697.2|5691.2|5695.7|5689.7|7
1640804510000|2021-12-29 19:01:50|5697.7|5691.7|5696.2|5690.2|5697.7|5691.7|5696.2|5690.2|2
1640804520000|2021-12-29 19:02:00|5695.7|5689.7|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|2
1640804530000|2021-12-29 19:02:10|5695.7|5689.7|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|0
1640804540000|2021-12-29 19:02:20|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|1
1640804550000|2021-12-29 19:02:30|5694.7|5688.7|5695.2|5689.2|5695.7|5689.7|5694.2|5688.2|13
1640804560000|2021-12-29 19:02:40|5694.7|5688.7|5694.2|5688.2|5695.2|5689.2|5694.2|5688.2|13
1640804570000|2021-12-29 19:02:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5
1640804580000|2021-12-29 19:03:00|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5693.7|5687.7|5
1640804590000|2021-12-29 19:03:10|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5694.7|5688.7|10
1640804600000|2021-12-29 19:03:20|5696.2|5690.2|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|2
1640804610000|2021-12-29 19:03:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640804620000|2021-12-29 19:03:40|5693.7|5687.7|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|4
1640804630000|2021-12-29 19:03:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640804640000|2021-12-29 19:04:00|5694.2|5688.2|5693.2|5687.2|5694.2|5688.2|5693.2|5687.2|10
1640804650000|2021-12-29 19:04:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|1
1640804690000|2021-12-29 19:04:50|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5
1640804700000|2021-12-29 19:05:00|5691.7|5685.7|5694.2|5688.2|5694.2|5688.2|5691.7|5685.7|14
1640804710000|2021-12-29 19:05:10|5693.7|5687.7|5693.2|5687.2|5693.7|5687.7|5692.2|5686.2|7
1640804720000|2021-12-29 19:05:20|5694.2|5688.2|5695.2|5689.2|5695.2|5689.2|5694.2|5688.2|11
1640804730000|2021-12-29 19:05:30|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|3
1640804740000|2021-12-29 19:05:40|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|4
1640804750000|2021-12-29 19:05:50|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.2|5687.2|15
1640804760000|2021-12-29 19:06:00|5694.2|5688.2|5692.7|5686.7|5694.2|5688.2|5692.7|5686.7|9
1640804770000|2021-12-29 19:06:10|5691.2|5685.2|5691.7|5685.7|5692.2|5686.2|5690.7|5684.7|23
1640804780000|2021-12-29 19:06:20|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|3
1640804790000|2021-12-29 19:06:30|5691.2|5685.2|5689.7|5683.7|5691.2|5685.2|5689.7|5683.7|46
1640804800000|2021-12-29 19:06:40|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|11
1640804810000|2021-12-29 19:06:50|5689.7|5683.7|5688.7|5682.7|5689.7|5683.7|5688.7|5682.7|1
1640804820000|2021-12-29 19:07:00|5689.2|5683.2|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|3
1640804830000|2021-12-29 19:07:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640804840000|2021-12-29 19:07:20|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|4
1640804860000|2021-12-29 19:07:40|5688.7|5682.7|5689.7|5683.7|5689.7|5683.7|5688.7|5682.7|2
1640804870000|2021-12-29 19:07:50|||||||||21
1640804880000|2021-12-29 19:08:00|5691.2|5685.2|5692.2|5686.2|5692.2|5686.2|5691.2|5685.2|5
1640804890000|2021-12-29 19:08:10|5693.2|5687.2|5693.7|5687.7|5693.7|5687.7|5692.7|5686.7|2
1640804900000|2021-12-29 19:08:20|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|2
1640804910000|2021-12-29 19:08:30|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|2
1640804920000|2021-12-29 19:08:40|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|4
1640804930000|2021-12-29 19:08:50|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|12
1640804940000|2021-12-29 19:09:00|5691.7|5685.7|5691.7|5685.7|5692.7|5686.7|5691.7|5685.7|13
1640804950000|2021-12-29 19:09:10|||||||||6
1640804970000|2021-12-29 19:09:30|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|6
1640804980000|2021-12-29 19:09:40|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|7
1640804990000|2021-12-29 19:09:50|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5689.7|5683.7|9
1640805000000|2021-12-29 19:10:00|5688.7|5682.7|5689.7|5683.7|5689.7|5683.7|5688.7|5682.7|6
1640805010000|2021-12-29 19:10:10|5689.2|5683.2|5689.7|5683.7|5689.7|5683.7|5688.7|5682.7|7
1640805020000|2021-12-29 19:10:20|5690.2|5684.2|5692.2|5686.2|5692.2|5686.2|5689.7|5683.7|5
1640805030000|2021-12-29 19:10:30|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|1
1640805040000|2021-12-29 19:10:40|||||||||4
1640805050000|2021-12-29 19:10:50|5692.6|5686.6|5691.7|5685.7|5692.6|5686.6|5690.7|5684.7|8
1640805060000|2021-12-29 19:11:00|5691.6|5685.6|5691.2|5685.2|5691.7|5685.7|5690.7|5684.7|3
1640805070000|2021-12-29 19:11:10|5691.1|5685.1|5689.7|5683.7|5691.1|5685.1|5689.7|5683.7|13
1640805080000|2021-12-29 19:11:20|||||||||4
1640805090000|2021-12-29 19:11:30|5691.1|5685.1|5691.2|5685.2|5691.2|5685.2|5691.1|5685.1|4
1640805100000|2021-12-29 19:11:40|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.6|5685.6|1
1640805110000|2021-12-29 19:11:50|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.6|5686.6|6
1640805120000|2021-12-29 19:12:00|5693.2|5687.2|5697.1|5691.1|5697.1|5691.1|5693.2|5687.2|17
1640805130000|2021-12-29 19:12:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|8
1640805140000|2021-12-29 19:12:20|5698.2|5692.2|5699.2|5693.2|5699.7|5693.7|5698.2|5692.2|11
1640805150000|2021-12-29 19:12:30|||||||||3
1640805160000|2021-12-29 19:12:40|5700.2|5694.2|5697.7|5691.7|5700.2|5694.2|5697.7|5691.7|4
1640805170000|2021-12-29 19:12:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|4
1640805180000|2021-12-29 19:13:00|5700.2|5694.2|5701.1|5695.1|5701.6|5695.6|5699.7|5693.7|6
1640805190000|2021-12-29 19:13:10|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5700.1|5694.1|103
1640805200000|2021-12-29 19:13:20|||||||||3
1640805210000|2021-12-29 19:13:30|5700.6|5694.6|5700.7|5694.7|5701.6|5695.6|5700.6|5694.6|1
1640805220000|2021-12-29 19:13:40|5701.2|5695.2|5701.7|5695.7|5702.7|5696.7|5700.6|5694.6|55
1640805230000|2021-12-29 19:13:50|5699.2|5693.2|5700.7|5694.7|5700.7|5694.7|5699.2|5693.2|22
1640805240000|2021-12-29 19:14:00|5697.7|5691.7|5695.2|5689.2|5697.7|5691.7|5694.7|5688.7|157
1640805250000|2021-12-29 19:14:10|5695.7|5689.7|5693.2|5687.2|5695.7|5689.7|5691.7|5685.7|91
1640805260000|2021-12-29 19:14:20|5693.7|5687.7|5693.7|5687.7|5694.7|5688.7|5692.2|5686.2|109
1640805270000|2021-12-29 19:14:30|5692.2|5686.2|5692.7|5686.7|5692.7|5686.7|5691.7|5685.7|102
1640805280000|2021-12-29 19:14:40|5691.7|5685.7|5690.2|5684.2|5691.7|5685.7|5690.2|5684.2|225
1640805290000|2021-12-29 19:14:50|5690.7|5684.7|5692.2|5686.2|5694.7|5688.7|5690.7|5684.7|119
1640805300000|2021-12-29 19:15:00|5691.2|5685.2|5686.2|5680.2|5692.7|5686.7|5685.7|5679.7|83
1640805310000|2021-12-29 19:15:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|4
1640805320000|2021-12-29 19:15:20|5684.7|5678.7|5684.7|5678.7|5685.2|5679.2|5684.7|5678.7|5
1640805330000|2021-12-29 19:15:30|5686.2|5680.2|5683.7|5677.7|5686.2|5680.2|5683.7|5677.7|92
1640805340000|2021-12-29 19:15:40|5686.2|5680.2|5687.2|5681.2|5687.2|5681.2|5686.2|5680.2|10
1640805350000|2021-12-29 19:15:50|5686.7|5680.7|5682.7|5676.7|5686.7|5680.7|5682.7|5676.7|23
1640805360000|2021-12-29 19:16:00|5684.2|5678.2|5683.7|5677.7|5684.7|5678.7|5683.7|5677.7|103
1640805370000|2021-12-29 19:16:10|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|7
1640805380000|2021-12-29 19:16:20|||||||||100
1640805390000|2021-12-29 19:16:30|5686.2|5680.2|5685.2|5679.2|5687.2|5681.2|5685.2|5679.2|8
1640805400000|2021-12-29 19:16:40|5683.7|5677.7|5685.2|5679.2|5685.2|5679.2|5683.7|5677.7|1
1640805410000|2021-12-29 19:16:50|5683.7|5677.7|5685.2|5679.2|5685.2|5679.2|5683.7|5677.7|5
1640805420000|2021-12-29 19:17:00|5683.2|5677.2|5685.2|5679.2|5685.2|5679.2|5683.2|5677.2|6
1640805430000|2021-12-29 19:17:10|5685.7|5679.7|5685.7|5679.7|5686.7|5680.7|5685.7|5679.7|5
1640805450000|2021-12-29 19:17:30|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|3
1640805460000|2021-12-29 19:17:40|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|1
1640805470000|2021-12-29 19:17:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|1
1640805490000|2021-12-29 19:18:10|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|92
1640805500000|2021-12-29 19:18:20|5690.7|5684.7|5692.2|5686.2|5692.2|5686.2|5690.7|5684.7|79
1640805510000|2021-12-29 19:18:30|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|6
1640805520000|2021-12-29 19:18:40|5692.2|5686.2|5690.7|5684.7|5692.2|5686.2|5690.7|5684.7|29
1640805530000|2021-12-29 19:18:50|5692.2|5686.2|5691.7|5685.7|5692.2|5686.2|5691.7|5685.7|98
1640805540000|2021-12-29 19:19:00|||||||||9
1640805550000|2021-12-29 19:19:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|15
1640805560000|2021-12-29 19:19:20|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|4
1640805570000|2021-12-29 19:19:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|41
1640805580000|2021-12-29 19:19:40|||||||||29
1640805590000|2021-12-29 19:19:50|||||||||5
1640826000000|2021-12-30 01:00:00|5684.7|5678.7|5689.2|5683.2|5689.7|5683.7|5684.7|5678.7|9
1640826010000|2021-12-30 01:00:10|5689.7|5683.7|5690.2|5684.2|5690.7|5684.7|5689.2|5683.2|19
1640826020000|2021-12-30 01:00:20|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5689.7|5683.7|3
1640826030000|2021-12-30 01:00:30|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5689.2|5683.2|2
1640826040000|2021-12-30 01:00:40|5689.2|5683.2|5687.7|5681.7|5690.2|5684.2|5687.7|5681.7|58
1640826050000|2021-12-30 01:00:50|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|0
1640826060000|2021-12-30 01:01:00|5687.7|5681.7|5688.7|5682.7|5688.7|5682.7|5687.7|5681.7|1
1640826070000|2021-12-30 01:01:10|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|2
1640826080000|2021-12-30 01:01:20|5689.7|5683.7|5687.7|5681.7|5689.7|5683.7|5687.7|5681.7|0
1640826090000|2021-12-30 01:01:30|5687.2|5681.2|5686.7|5680.7|5687.7|5681.7|5686.7|5680.7|1
1640826100000|2021-12-30 01:01:40|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|0
1640826110000|2021-12-30 01:01:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1640826130000|2021-12-30 01:02:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|1
1640826140000|2021-12-30 01:02:20|5684.2|5678.2|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|25
1640826150000|2021-12-30 01:02:30|5683.7|5677.7|5687.7|5681.7|5687.7|5681.7|5683.7|5677.7|13
1640826160000|2021-12-30 01:02:40|5688.2|5682.2|5687.2|5681.2|5688.2|5682.2|5687.2|5681.2|0
1640826170000|2021-12-30 01:02:50|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640826180000|2021-12-30 01:03:00|5686.7|5680.7|5687.2|5681.2|5687.7|5681.7|5686.7|5680.7|0
1640826190000|2021-12-30 01:03:10|5686.7|5680.7|5687.7|5681.7|5687.7|5681.7|5686.3|5680.3|0
1640826200000|2021-12-30 01:03:20|5688.2|5682.2|5687.2|5681.2|5689.2|5683.2|5687.2|5681.2|3
1640826210000|2021-12-30 01:03:30|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1640826220000|2021-12-30 01:03:40|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|1
1640826230000|2021-12-30 01:03:50|5685.2|5679.2|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|0
1640826240000|2021-12-30 01:04:00|5685.7|5679.7|5687.7|5681.7|5688.2|5682.2|5685.7|5679.7|4
1640826250000|2021-12-30 01:04:10|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|0
1640826260000|2021-12-30 01:04:20|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|1
1640826270000|2021-12-30 01:04:30|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|0
1640826280000|2021-12-30 01:04:40|5686.7|5680.7|5686.2|5680.2|5686.7|5680.7|5686.2|5680.2|0
1640826290000|2021-12-30 01:04:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1640826300000|2021-12-30 01:05:00|5687.7|5681.7|5689.7|5683.7|5689.7|5683.7|5687.7|5681.7|1
1640826310000|2021-12-30 01:05:10|5690.2|5684.2|5691.2|5685.2|5691.2|5685.2|5690.2|5684.2|0
1640826320000|2021-12-30 01:05:20|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|0
1640826330000|2021-12-30 01:05:30|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.2|5683.2|0
1640826340000|2021-12-30 01:05:40|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1640826370000|2021-12-30 01:06:10|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|1
1640826390000|2021-12-30 01:06:30|5688.2|5682.2|5688.7|5682.7|5689.2|5683.2|5688.2|5682.2|0
1640826400000|2021-12-30 01:06:40|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640826410000|2021-12-30 01:06:50|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1640826420000|2021-12-30 01:07:00|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640826470000|2021-12-30 01:07:50|||||||||1
1640826480000|2021-12-30 01:08:00|5689.7|5683.7|5690.2|5684.2|5690.7|5684.7|5688.7|5682.7|2
1640826490000|2021-12-30 01:08:10|5690.7|5684.7|5690.7|5684.7|5691.2|5685.2|5690.7|5684.7|1
1640826500000|2021-12-30 01:08:20|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|2
1640826510000|2021-12-30 01:08:30|5690.7|5684.7|5691.2|5685.2|5691.2|5685.2|5690.7|5684.7|0
1640826530000|2021-12-30 01:08:50|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1640826540000|2021-12-30 01:09:00|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|13
1640826550000|2021-12-30 01:09:10|||||||||1
1640826580000|2021-12-30 01:09:40|||||||||1
1640826590000|2021-12-30 01:09:50|||||||||1
1640826600000|2021-12-30 01:10:00|5693.7|5687.7|5698.8|5692.8|5698.8|5692.8|5693.7|5687.7|13
1640826610000|2021-12-30 01:10:10|5698.3|5692.3|5699.3|5693.3|5699.3|5693.3|5698.3|5692.3|2
1640826620000|2021-12-30 01:10:20|5699.7|5693.7|5698.3|5692.3|5699.7|5693.7|5698.3|5692.3|1
1640826640000|2021-12-30 01:10:40|5698.8|5692.8|5699.3|5693.3|5699.3|5693.3|5698.8|5692.8|1
1640826660000|2021-12-30 01:11:00|5698.8|5692.8|5693.3|5687.3|5698.8|5692.8|5693.3|5687.3|5
1640826670000|2021-12-30 01:11:10|5693.8|5687.8|5696.2|5690.2|5696.2|5690.2|5693.8|5687.8|3
1640826680000|2021-12-30 01:11:20|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1640826690000|2021-12-30 01:11:30|5696.2|5690.2|5695.8|5689.8|5696.2|5690.2|5695.8|5689.8|1
1640826700000|2021-12-30 01:11:40|5696.2|5690.2|5697.2|5691.2|5697.2|5691.2|5696.2|5690.2|0
1640826720000|2021-12-30 01:12:00|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.2|5690.2|0
1640826730000|2021-12-30 01:12:10|5698.2|5692.2|5697.3|5691.3|5698.2|5692.2|5697.3|5691.3|4
1640826740000|2021-12-30 01:12:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|4
1640826750000|2021-12-30 01:12:30|5698.3|5692.3|5699.2|5693.2|5699.2|5693.2|5698.3|5692.3|3
1640826760000|2021-12-30 01:12:40|5699.3|5693.3|5700.2|5694.2|5700.2|5694.2|5699.3|5693.3|11
1640826770000|2021-12-30 01:12:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|2
1640826780000|2021-12-30 01:13:00|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|2
1640826790000|2021-12-30 01:13:10|5699.2|5693.2|5700.2|5694.2|5700.2|5694.2|5699.2|5693.2|1
1640826800000|2021-12-30 01:13:20|5699.7|5693.7|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|1
1640826810000|2021-12-30 01:13:30|5699.2|5693.2|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|0
1640826820000|2021-12-30 01:13:40|5700.2|5694.2|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|1
1640826830000|2021-12-30 01:13:50|5699.3|5693.3|5701.2|5695.2|5703.2|5697.2|5699.3|5693.3|6
1640826840000|2021-12-30 01:14:00|5700.7|5694.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|3
1640826850000|2021-12-30 01:14:10|||||||||1
1640826860000|2021-12-30 01:14:20|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|2
1640826870000|2021-12-30 01:14:30|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|1
1640826880000|2021-12-30 01:14:40|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|1
1640826890000|2021-12-30 01:14:50|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|3
1640826900000|2021-12-30 01:15:00|5701.2|5695.2|5702.2|5696.2|5702.7|5696.7|5700.7|5694.7|5
1640826910000|2021-12-30 01:15:10|5700.7|5694.7|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|2
1640826920000|2021-12-30 01:15:20|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826940000|2021-12-30 01:15:40|5702.7|5696.7|5702.2|5696.2|5703.2|5697.2|5702.2|5696.2|193
1640826950000|2021-12-30 01:15:50|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|44
1640826960000|2021-12-30 01:16:00|5702.2|5696.2|5701.2|5695.2|5702.2|5696.2|5701.2|5695.2|56
1640826970000|2021-12-30 01:16:10|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826980000|2021-12-30 01:16:20|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826990000|2021-12-30 01:16:30|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|0
1640827000000|2021-12-30 01:16:40|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640827010000|2021-12-30 01:16:50|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640827030000|2021-12-30 01:17:10|5702.2|5696.2|5702.7|5696.7|5703.2|5697.2|5702.2|5696.2|0
1640827040000|2021-12-30 01:17:20|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1640827050000|2021-12-30 01:17:30|5702.2|5696.2|5702.7|5696.7|5704.2|5698.2|5702.2|5696.2|2
1640827070000|2021-12-30 01:17:50|5702.2|5696.2|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640827080000|2021-12-30 01:18:00|5701.7|5695.7|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827090000|2021-12-30 01:18:10|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|18
1640827100000|2021-12-30 01:18:20|5705.2|5699.2|5706.2|5700.2|5706.2|5700.2|5704.2|5698.2|8
1640827110000|2021-12-30 01:18:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640827120000|2021-12-30 01:18:40|5707.2|5701.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|1
1640827130000|2021-12-30 01:18:50|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827140000|2021-12-30 01:19:00|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|2
1640827150000|2021-12-30 01:19:10|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640827160000|2021-12-30 01:19:20|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827180000|2021-12-30 01:19:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640827190000|2021-12-30 01:19:50|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|1
1640827200000|2021-12-30 01:20:00|5706.2|5700.2|5707.2|5701.2|5707.2|5701.2|5706.2|5700.2|2
1640827210000|2021-12-30 01:20:10|5706.7|5700.7|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|2
1640827220000|2021-12-30 01:20:20|5706.2|5700.2|5706.2|5700.2|5706.7|5700.7|5705.7|5699.7|0
1640827230000|2021-12-30 01:20:30|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640827240000|2021-12-30 01:20:40|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827260000|2021-12-30 01:21:00|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|2
1640827270000|2021-12-30 01:21:10|5705.7|5699.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|2
1640827290000|2021-12-30 01:21:30|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|1
1640827310000|2021-12-30 01:21:50|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640827330000|2021-12-30 01:22:10|||||||||1
1640827370000|2021-12-30 01:22:50|5703.7|5697.7|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|1
1640827380000|2021-12-30 01:23:00|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|1
1640827430000|2021-12-30 01:23:50|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|1
1640827440000|2021-12-30 01:24:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640827460000|2021-12-30 01:24:20|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|0
1640827480000|2021-12-30 01:24:40|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640827490000|2021-12-30 01:24:50|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.3|5695.3|0
1640827500000|2021-12-30 01:25:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|3
1640827510000|2021-12-30 01:25:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827520000|2021-12-30 01:25:20|5702.2|5696.2|5704.2|5698.2|5704.2|5698.2|5702.2|5696.2|2
1640827550000|2021-12-30 01:25:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1640827570000|2021-12-30 01:26:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640827590000|2021-12-30 01:26:30|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|0
1640827600000|2021-12-30 01:26:40|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640827620000|2021-12-30 01:27:00|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640827650000|2021-12-30 01:27:30|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640827670000|2021-12-30 01:27:50|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|0
1640827680000|2021-12-30 01:28:00|5702.8|5696.8|5704.2|5698.2|5704.2|5698.2|5702.8|5696.8|2
1640827710000|2021-12-30 01:28:30|5705.2|5699.2|5703.7|5697.7|5705.2|5699.2|5703.7|5697.7|13
1640827720000|2021-12-30 01:28:40|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5704.7|5698.7|1
1640827730000|2021-12-30 01:28:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.2|5699.2|0
1640827740000|2021-12-30 01:29:00|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|1
1640827750000|2021-12-30 01:29:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|1
1640827760000|2021-12-30 01:29:20|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640827780000|2021-12-30 01:29:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.2|5697.2|0
1640827800000|2021-12-30 01:30:00|5704.2|5698.2|5703.2|5697.2|5704.2|5698.2|5702.7|5696.7|0
1640827810000|2021-12-30 01:30:10|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640827830000|2021-12-30 01:30:30|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|3
1640827870000|2021-12-30 01:31:10|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640827890000|2021-12-30 01:31:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640827910000|2021-12-30 01:31:50|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640827920000|2021-12-30 01:32:00|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|1
1640827930000|2021-12-30 01:32:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827940000|2021-12-30 01:32:20|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|12
1640827950000|2021-12-30 01:32:30|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640827970000|2021-12-30 01:32:50|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5701.7|5695.7|3
1640827980000|2021-12-30 01:33:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|1
1640827990000|2021-12-30 01:33:10|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|0
1640828000000|2021-12-30 01:33:20|5704.2|5698.2|5704.7|5698.7|5705.2|5699.2|5704.2|5698.2|0
1640828030000|2021-12-30 01:33:50|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640828040000|2021-12-30 01:34:00|5704.2|5698.2|5703.2|5697.2|5704.2|5698.2|5703.2|5697.2|3
1640828050000|2021-12-30 01:34:10|5702.8|5696.8|5701.3|5695.3|5702.8|5696.8|5701.3|5695.3|1
1640828060000|2021-12-30 01:34:20|5700.8|5694.8|5700.2|5694.2|5701.3|5695.3|5700.2|5694.2|2
1640828090000|2021-12-30 01:34:50|5699.7|5693.7|5697.3|5691.3|5699.7|5693.7|5697.3|5691.3|1
1640828100000|2021-12-30 01:35:00|5697.7|5691.7|5697.8|5691.8|5698.2|5692.2|5697.3|5691.3|2
1640828120000|2021-12-30 01:35:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640828130000|2021-12-30 01:35:30|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1640828160000|2021-12-30 01:36:00|5697.8|5691.8|5697.2|5691.2|5697.8|5691.8|5697.2|5691.2|1
1640828170000|2021-12-30 01:36:10|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640828180000|2021-12-30 01:36:20|||||||||2
1640828200000|2021-12-30 01:36:40|5699.7|5693.7|5701.2|5695.2|5701.2|5695.2|5699.7|5693.7|1
1640828210000|2021-12-30 01:36:50|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|1
1640828270000|2021-12-30 01:37:50|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|1
1640828280000|2021-12-30 01:38:00|5702.3|5696.3|5703.7|5697.7|5703.7|5697.7|5702.3|5696.3|1
1640828290000|2021-12-30 01:38:10|5702.8|5696.8|5703.7|5697.7|5703.7|5697.7|5702.8|5696.8|0
1640828300000|2021-12-30 01:38:20|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|0
1640828340000|2021-12-30 01:39:00|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|0
1640828390000|2021-12-30 01:39:50|5705.2|5699.2|5704.8|5698.8|5705.7|5699.7|5704.8|5698.8|1
1640828400000|2021-12-30 01:40:00|5705.2|5699.2|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|4
1640828430000|2021-12-30 01:40:30|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1640828440000|2021-12-30 01:40:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|3
1640828450000|2021-12-30 01:40:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|2
1640828460000|2021-12-30 01:41:00|5704.8|5698.8|5704.8|5698.8|5705.2|5699.2|5704.8|5698.8|0
1640828470000|2021-12-30 01:41:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1640828490000|2021-12-30 01:41:30|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|0
1640828500000|2021-12-30 01:41:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640828510000|2021-12-30 01:41:50|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|1
1640828520000|2021-12-30 01:42:00|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|0
1640828530000|2021-12-30 01:42:10|5704.3|5698.3|5703.2|5697.2|5704.3|5698.3|5703.2|5697.2|2
1640828550000|2021-12-30 01:42:30|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5703.7|5697.7|1
1640828560000|2021-12-30 01:42:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640828580000|2021-12-30 01:43:00|5704.2|5698.2|5705.2|5699.2|5705.2|5699.2|5703.7|5697.7|0
1640828630000|2021-12-30 01:43:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.3|5699.3|0
1640828640000|2021-12-30 01:44:00|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640828650000|2021-12-30 01:44:10|5705.7|5699.7|5707.7|5701.7|5707.7|5701.7|5705.2|5699.2|2
1640828660000|2021-12-30 01:44:20|5708.2|5702.2|5709.7|5703.7|5710.2|5704.2|5708.2|5702.2|2
1640828680000|2021-12-30 01:44:40|5710.2|5704.2|5709.7|5703.7|5710.2|5704.2|5708.7|5702.7|0
1640828690000|2021-12-30 01:44:50|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640828700000|2021-12-30 01:45:00|5710.7|5704.7|5709.7|5703.7|5710.7|5704.7|5709.7|5703.7|1
1640828710000|2021-12-30 01:45:10|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|0
1640828720000|2021-12-30 01:45:20|5710.2|5704.2|5709.7|5703.7|5711.2|5705.2|5709.7|5703.7|0
1640828730000|2021-12-30 01:45:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|2
1640828740000|2021-12-30 01:45:40|5709.2|5703.2|5708.7|5702.7|5709.7|5703.7|5708.2|5702.2|0
1640828750000|2021-12-30 01:45:50|5708.2|5702.2|5707.7|5701.7|5708.2|5702.2|5706.7|5700.7|0
1640828760000|2021-12-30 01:46:00|5707.2|5701.2|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640828770000|2021-12-30 01:46:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640828780000|2021-12-30 01:46:20|5708.2|5702.2|5707.7|5701.7|5708.7|5702.7|5707.7|5701.7|0
1640828790000|2021-12-30 01:46:30|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640828800000|2021-12-30 01:46:40|5707.2|5701.2|5708.2|5702.2|5708.2|5702.2|5707.2|5701.2|0
1640828810000|2021-12-30 01:46:50|5707.7|5701.7|5708.2|5702.2|5708.2|5702.2|5707.7|5701.7|0
1640828820000|2021-12-30 01:47:00|5707.7|5701.7|5706.7|5700.7|5707.7|5701.7|5706.7|5700.7|0
1640828830000|2021-12-30 01:47:10|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1640828860000|2021-12-30 01:47:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640828870000|2021-12-30 01:47:50|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640828880000|2021-12-30 01:48:00|5707.7|5701.7|5707.7|5701.7|5708.2|5702.2|5706.7|5700.7|2
1640828890000|2021-12-30 01:48:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|3
1640828900000|2021-12-30 01:48:20|5705.7|5699.7|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|0
1640828910000|2021-12-30 01:48:30|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|0
1640828920000|2021-12-30 01:48:40|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|9
1640828940000|2021-12-30 01:49:00|5708.7|5702.7|5709.2|5703.2|5709.7|5703.7|5708.7|5702.7|1
1640828960000|2021-12-30 01:49:20|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640828970000|2021-12-30 01:49:30|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640828980000|2021-12-30 01:49:40|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|10
1640828990000|2021-12-30 01:49:50|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|0
1640829000000|2021-12-30 01:50:00|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|0
1640829020000|2021-12-30 01:50:20|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640829050000|2021-12-30 01:50:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640829060000|2021-12-30 01:51:00|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640829070000|2021-12-30 01:51:10|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|0
1640829090000|2021-12-30 01:51:30|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5705.7|5699.7|0
1640829100000|2021-12-30 01:51:40|5705.7|5699.7|5707.2|5701.2|5707.2|5701.2|5705.7|5699.7|0
1640829110000|2021-12-30 01:51:50|5706.2|5700.2|5706.7|5700.7|5707.7|5701.7|5705.7|5699.7|1
1640829120000|2021-12-30 01:52:00|5707.2|5701.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|1
1640829130000|2021-12-30 01:52:10|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640829160000|2021-12-30 01:52:40|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5703.7|5697.7|3
1640829190000|2021-12-30 01:53:10|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.2|5697.2|1
1640829220000|2021-12-30 01:53:40|||||||||3
1640829230000|2021-12-30 01:53:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|1
1640829240000|2021-12-30 01:54:00|5705.8|5699.8|5708.7|5702.7|5710.2|5704.2|5705.8|5699.8|9
1640829250000|2021-12-30 01:54:10|5708.2|5702.2|5710.2|5704.2|5710.2|5704.2|5708.2|5702.2|3
1640829260000|2021-12-30 01:54:20|5709.7|5703.7|5710.7|5704.7|5711.2|5705.2|5708.7|5702.7|6
1640829270000|2021-12-30 01:54:30|5710.2|5704.2|5711.2|5705.2|5712.2|5706.2|5710.2|5704.2|2
1640829280000|2021-12-30 01:54:40|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5711.7|5705.7|13
1640829290000|2021-12-30 01:54:50|5713.2|5707.2|5712.7|5706.7|5713.2|5707.2|5712.7|5706.7|0
1640829300000|2021-12-30 01:55:00|5713.7|5707.7|5713.2|5707.2|5714.7|5708.7|5712.7|5706.7|10
1640829310000|2021-12-30 01:55:10|5713.3|5707.3|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|10
1640829320000|2021-12-30 01:55:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1640829340000|2021-12-30 01:55:40|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640829380000|2021-12-30 01:56:20|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|3
1640829390000|2021-12-30 01:56:30|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640829400000|2021-12-30 01:56:40|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|4
1640829420000|2021-12-30 01:57:00|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|7
1640829430000|2021-12-30 01:57:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640829470000|2021-12-30 01:57:50|5710.8|5704.8|5710.8|5704.8|5711.2|5705.2|5710.8|5704.8|1
1640829480000|2021-12-30 01:58:00|5710.3|5704.3|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|1
1640829490000|2021-12-30 01:58:10|5711.3|5705.3|5711.2|5705.2|5711.8|5705.8|5711.2|5705.2|1
1640829500000|2021-12-30 01:58:20|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1640829510000|2021-12-30 01:58:30|5711.2|5705.2|5709.8|5703.8|5711.2|5705.2|5709.8|5703.8|0
1640829520000|2021-12-30 01:58:40|5710.2|5704.2|5709.8|5703.8|5710.2|5704.2|5709.8|5703.8|0
1640829550000|2021-12-30 01:59:10|5710.2|5704.2|5709.8|5703.8|5710.2|5704.2|5709.8|5703.8|0
1640829560000|2021-12-30 01:59:20|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640829580000|2021-12-30 01:59:40|5709.8|5703.8|5709.3|5703.3|5709.8|5703.8|5709.3|5703.3|0
1640829590000|2021-12-30 01:59:50|5709.2|5703.2|5709.3|5703.3|5709.3|5703.3|5709.2|5703.2|1
1640829600000|2021-12-30 02:00:00|5709.7|5703.7|5708.3|5702.3|5709.7|5703.7|5708.3|5702.3|1
1640829610000|2021-12-30 02:00:10|5707.8|5701.8|5707.3|5701.3|5707.8|5701.8|5707.3|5701.3|0
1640829620000|2021-12-30 02:00:20|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|0
1640829640000|2021-12-30 02:00:40|||||||||1
1640829650000|2021-12-30 02:00:50|5707.8|5701.8|5705.8|5699.8|5707.8|5701.8|5705.8|5699.8|3
1640829660000|2021-12-30 02:01:00|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|0
1640829690000|2021-12-30 02:01:30|5706.7|5700.7|5706.3|5700.3|5706.7|5700.7|5706.2|5700.2|0
1640829700000|2021-12-30 02:01:40|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|3
1640829710000|2021-12-30 02:01:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|9
1640829730000|2021-12-30 02:02:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|1
1640829740000|2021-12-30 02:02:20|5710.7|5704.7|5711.2|5705.2|5711.2|5705.2|5710.7|5704.7|0
1640829750000|2021-12-30 02:02:30|5711.7|5705.7|5711.2|5705.2|5711.7|5705.7|5711.2|5705.2|0
1640829770000|2021-12-30 02:02:50|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|16
1640829780000|2021-12-30 02:03:00|||||||||1
1640829790000|2021-12-30 02:03:10|5712.7|5706.7|5714.2|5708.2|5714.2|5708.2|5712.7|5706.7|3
1640829810000|2021-12-30 02:03:30|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|2
1640829840000|2021-12-30 02:04:00|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|1
1640829850000|2021-12-30 02:04:10|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5712.7|5706.7|2
1640829860000|2021-12-30 02:04:20|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5713.7|5707.7|1
1640829870000|2021-12-30 02:04:30|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1640829880000|2021-12-30 02:04:40|5715.7|5709.7|5716.2|5710.2|5716.2|5710.2|5715.7|5709.7|2
1640829900000|2021-12-30 02:05:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|1
1640829910000|2021-12-30 02:05:10|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|1
1640829920000|2021-12-30 02:05:20|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|0
1640829940000|2021-12-30 02:05:40|5717.7|5711.7|5718.2|5712.2|5718.7|5712.7|5717.7|5711.7|5
1640829950000|2021-12-30 02:05:50|||||||||3
1640829960000|2021-12-30 02:06:00|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640829980000|2021-12-30 02:06:20|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640829990000|2021-12-30 02:06:30|5718.7|5712.7|5718.2|5712.2|5718.7|5712.7|5718.2|5712.2|1
1640830000000|2021-12-30 02:06:40|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|0
1640830010000|2021-12-30 02:06:50|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640830020000|2021-12-30 02:07:00|5717.7|5711.7|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|0
1640830060000|2021-12-30 02:07:40|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|0
1640830070000|2021-12-30 02:07:50|5717.7|5711.7|5717.2|5711.2|5718.2|5712.2|5717.2|5711.2|1
1640830100000|2021-12-30 02:08:20|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640830120000|2021-12-30 02:08:40|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1640830140000|2021-12-30 02:09:00|5718.2|5712.2|5722.7|5716.7|5722.7|5716.7|5718.2|5712.2|16
1640830150000|2021-12-30 02:09:10|5722.2|5716.2|5722.7|5716.7|5722.7|5716.7|5722.2|5716.2|1
1640830160000|2021-12-30 02:09:20|5723.2|5717.2|5724.7|5718.7|5724.7|5718.7|5723.2|5717.2|7
1640830180000|2021-12-30 02:09:40|5723.2|5717.2|5721.2|5715.2|5723.2|5717.2|5721.2|5715.2|1
1640830190000|2021-12-30 02:09:50|5721.7|5715.7|5720.2|5714.2|5721.7|5715.7|5720.2|5714.2|1
1640830200000|2021-12-30 02:10:00|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5718.7|5712.7|1
1640830210000|2021-12-30 02:10:10|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830230000|2021-12-30 02:10:30|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1640830240000|2021-12-30 02:10:40|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830250000|2021-12-30 02:10:50|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1640830270000|2021-12-30 02:11:10|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830290000|2021-12-30 02:11:30|5719.7|5713.7|5718.7|5712.7|5719.7|5713.7|5718.7|5712.7|0
1640830300000|2021-12-30 02:11:40|5718.2|5712.2|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|0
1640830310000|2021-12-30 02:11:50|5718.2|5712.2|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|1
1640830320000|2021-12-30 02:12:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|2
1640830330000|2021-12-30 02:12:10|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|0
1640830340000|2021-12-30 02:12:20|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|1
1640830370000|2021-12-30 02:12:50|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|1
1640830380000|2021-12-30 02:13:00|5714.2|5708.2|5714.7|5708.7|5715.2|5709.2|5714.2|5708.2|2
1640830450000|2021-12-30 02:14:10|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|2
1640830490000|2021-12-30 02:14:50|||||||||2
1640830500000|2021-12-30 02:15:00|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640830570000|2021-12-30 02:16:10|5712.7|5706.7|5713.2|5707.2|5713.2|5707.2|5712.7|5706.7|1
1640830580000|2021-12-30 02:16:20|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|1
1640830590000|2021-12-30 02:16:30|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1640830610000|2021-12-30 02:16:50|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|2
1640830620000|2021-12-30 02:17:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1640830630000|2021-12-30 02:17:10|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1640830640000|2021-12-30 02:17:20|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|2
1640830680000|2021-12-30 02:18:00|5711.2|5705.2|5709.2|5703.2|5711.7|5705.7|5709.2|5703.2|0
1640830700000|2021-12-30 02:18:20|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1640830710000|2021-12-30 02:18:30|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|1
1640830740000|2021-12-30 02:19:00|5711.2|5705.2|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|2
1640830760000|2021-12-30 02:19:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|1
1640830820000|2021-12-30 02:20:20|||||||||1
1640830910000|2021-12-30 02:21:50|5712.2|5706.2|5709.7|5703.7|5712.2|5706.2|5709.7|5703.7|1
1640830920000|2021-12-30 02:22:00|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|2
1640830950000|2021-12-30 02:22:30|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1640830960000|2021-12-30 02:22:40|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1640830980000|2021-12-30 02:23:00|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640830990000|2021-12-30 02:23:10|5709.7|5703.7|5709.2|5703.2|5709.7|5703.7|5709.2|5703.2|1
1640831010000|2021-12-30 02:23:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1640831030000|2021-12-30 02:23:50|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|1
1640831050000|2021-12-30 02:24:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|1
1640831060000|2021-12-30 02:24:20|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1640831070000|2021-12-30 02:24:30|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640831120000|2021-12-30 02:25:20|5708.7|5702.7|5709.7|5703.7|5709.7|5703.7|5708.7|5702.7|0
1640831130000|2021-12-30 02:25:30|5709.2|5703.2|5708.7|5702.7|5709.2|5703.2|5708.7|5702.7|0
1640831140000|2021-12-30 02:25:40|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1640831210000|2021-12-30 02:26:50|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|2
1640831220000|2021-12-30 02:27:00|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|0
1640831250000|2021-12-30 02:27:30|5710.2|5704.2|5709.7|5703.7|5710.2|5704.2|5709.7|5703.7|0
1640831330000|2021-12-30 02:28:50|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640831400000|2021-12-30 02:30:00|5710.7|5704.7|5712.7|5706.7|5712.7|5706.7|5710.7|5704.7|2
1640831410000|2021-12-30 02:30:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640831430000|2021-12-30 02:30:30|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|1
1640831440000|2021-12-30 02:30:40|5711.2|5705.2|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|0
1640831460000|2021-12-30 02:31:00|5712.7|5706.7|5712.7|5706.7|5714.7|5708.7|5712.7|5706.7|1
1640831470000|2021-12-30 02:31:10|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|0
1640831500000|2021-12-30 02:31:40|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1640831510000|2021-12-30 02:31:50|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|0
1640831520000|2021-12-30 02:32:00|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|2
1640831530000|2021-12-30 02:32:10|5713.2|5707.2|5714.2|5708.2|5714.2|5708.2|5713.2|5707.2|1
1640831540000|2021-12-30 02:32:20|5713.2|5707.2|5712.2|5706.2|5713.2|5707.2|5712.2|5706.2|2
1640831580000|2021-12-30 02:33:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|1
1640831590000|2021-12-30 02:33:10|5709.2|5703.2|5711.2|5705.2|5711.2|5705.2|5709.2|5703.2|2
1640831620000|2021-12-30 02:33:40|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1640831650000|2021-12-30 02:34:10|5710.2|5704.2|5708.2|5702.2|5710.2|5704.2|5708.2|5702.2|1
1640831680000|2021-12-30 02:34:40|5708.7|5702.7|5709.2|5703.2|5709.2|5703.2|5708.7|5702.7|1
1640831710000|2021-12-30 02:35:10|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640831720000|2021-12-30 02:35:20|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640831730000|2021-12-30 02:35:30|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|1
1640831740000|2021-12-30 02:35:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|3
1640831780000|2021-12-30 02:36:20|||||||||1
1640831790000|2021-12-30 02:36:30|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640831800000|2021-12-30 02:36:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640831810000|2021-12-30 02:36:50|5699.2|5693.2|5698.2|5692.2|5699.2|5693.2|5698.2|5692.2|3
1640831820000|2021-12-30 02:37:00|5696.2|5690.2|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|2
1640831830000|2021-12-30 02:37:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640831870000|2021-12-30 02:37:50|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|2
1640831880000|2021-12-30 02:38:00|5696.7|5690.7|5695.7|5689.7|5696.7|5690.7|5695.2|5689.2|2
1640831900000|2021-12-30 02:38:20|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640831920000|2021-12-30 02:38:40|5695.7|5689.7|5695.2|5689.2|5695.7|5689.7|5695.2|5689.2|1
1640831940000|2021-12-30 02:39:00|5695.7|5689.7|5697.2|5691.2|5697.2|5691.2|5695.7|5689.7|1
1640831950000|2021-12-30 02:39:10|||||||||1
1640831960000|2021-12-30 02:39:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640831970000|2021-12-30 02:39:30|5698.2|5692.2|5699.7|5693.7|5699.7|5693.7|5698.2|5692.2|2
1640831980000|2021-12-30 02:39:40|5699.2|5693.2|5698.2|5692.2|5699.2|5693.2|5698.2|5692.2|0
1640832000000|2021-12-30 02:40:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|1
1640832040000|2021-12-30 02:40:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640832050000|2021-12-30 02:40:50|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.7|5692.7|1
1640832060000|2021-12-30 02:41:00|5701.2|5695.2|5700.2|5694.2|5701.2|5695.2|5700.2|5694.2|2
1640832080000|2021-12-30 02:41:20|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|0
1640832090000|2021-12-30 02:41:30|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640832110000|2021-12-30 02:41:50|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640832150000|2021-12-30 02:42:30|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640832180000|2021-12-30 02:43:00|5701.7|5695.7|5703.7|5697.7|5703.7|5697.7|5701.7|5695.7|2
1640832190000|2021-12-30 02:43:10|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|0
1640832210000|2021-12-30 02:43:30|5703.7|5697.7|5701.7|5695.7|5703.7|5697.7|5701.2|5695.2|0
1640832220000|2021-12-30 02:43:40|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640832230000|2021-12-30 02:43:50|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640832240000|2021-12-30 02:44:00|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640832270000|2021-12-30 02:44:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640832280000|2021-12-30 02:44:40|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|0
1640832300000|2021-12-30 02:45:00|5702.7|5696.7|5705.2|5699.2|5705.2|5699.2|5702.7|5696.7|1
1640832310000|2021-12-30 02:45:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|1
1640832320000|2021-12-30 02:45:20|5706.2|5700.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|0
1640832340000|2021-12-30 02:45:40|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640832350000|2021-12-30 02:45:50|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|2
1640832360000|2021-12-30 02:46:00|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832390000|2021-12-30 02:46:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5
1640832400000|2021-12-30 02:46:40|5709.2|5703.2|5710.7|5704.7|5710.7|5704.7|5709.2|5703.2|0
1640832420000|2021-12-30 02:47:00|5707.7|5701.7|5706.7|5700.7|5707.7|5701.7|5706.7|5700.7|3
1640832430000|2021-12-30 02:47:10|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640832440000|2021-12-30 02:47:20|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832450000|2021-12-30 02:47:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640832480000|2021-12-30 02:48:00|5707.2|5701.2|5709.7|5703.7|5709.7|5703.7|5707.2|5701.2|1
1640832490000|2021-12-30 02:48:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640832500000|2021-12-30 02:48:20|5712.7|5706.7|5712.2|5706.2|5712.7|5706.7|5712.2|5706.2|0
1640832520000|2021-12-30 02:48:40|5710.7|5704.7|5711.7|5705.7|5711.7|5705.7|5710.7|5704.7|1
1640832540000|2021-12-30 02:49:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1640832580000|2021-12-30 02:49:40|5711.7|5705.7|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|0
1640832590000|2021-12-30 02:49:50|5711.7|5705.7|5711.2|5705.2|5711.7|5705.7|5711.2|5705.2|1
1640832630000|2021-12-30 02:50:30|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1640832640000|2021-12-30 02:50:40|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640832650000|2021-12-30 02:50:50|5709.2|5703.2|5707.7|5701.7|5709.2|5703.2|5707.7|5701.7|1
1640832670000|2021-12-30 02:51:10|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832680000|2021-12-30 02:51:20|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832700000|2021-12-30 02:51:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832710000|2021-12-30 02:51:50|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832720000|2021-12-30 02:52:00|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|3
1640832730000|2021-12-30 02:52:10|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640832780000|2021-12-30 02:53:00|5708.2|5702.2|5708.7|5702.7|5708.7|5702.7|5707.2|5701.2|1
1640832800000|2021-12-30 02:53:20|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1640832830000|2021-12-30 02:53:50|5707.7|5701.7|5708.2|5702.2|5708.2|5702.2|5707.7|5701.7|0
1640832840000|2021-12-30 02:54:00|5708.7|5702.7|5707.7|5701.7|5708.7|5702.7|5707.7|5701.7|1
1640832850000|2021-12-30 02:54:10|5706.7|5700.7|5707.2|5701.2|5708.7|5702.7|5706.7|5700.7|1
1640832870000|2021-12-30 02:54:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640832890000|2021-12-30 02:54:50|5707.2|5701.2|5706.7|5700.7|5707.2|5701.2|5706.7|5700.7|0
1640832900000|2021-12-30 02:55:00|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640832910000|2021-12-30 02:55:10|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640832920000|2021-12-30 02:55:20|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640832980000|2021-12-30 02:56:20|5703.7|5697.7|5700.7|5694.7|5703.7|5697.7|5700.7|5694.7|1
1640832990000|2021-12-30 02:56:30|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640833010000|2021-12-30 02:56:50|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5702.2|5696.2|1
1640833020000|2021-12-30 02:57:00|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1640833030000|2021-12-30 02:57:10|||||||||2
1640833050000|2021-12-30 02:57:30|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|2
1640833060000|2021-12-30 02:57:40|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640833120000|2021-12-30 02:58:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640833130000|2021-12-30 02:58:50|||||||||3
1640833140000|2021-12-30 02:59:00|||||||||1
1640833200000|2021-12-30 03:00:00|5703.2|5697.2|5705.2|5699.2|5705.7|5699.7|5703.2|5697.2|2
1640833210000|2021-12-30 03:00:10|5704.7|5698.7|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640833220000|2021-12-30 03:00:20|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640833240000|2021-12-30 03:00:40|5703.7|5697.7|5702.7|5696.7|5703.7|5697.7|5702.7|5696.7|1
1640833250000|2021-12-30 03:00:50|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5700.7|5694.7|1
1640833260000|2021-12-30 03:01:00|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|0
1640833270000|2021-12-30 03:01:10|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1640833320000|2021-12-30 03:02:00|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|3
1640833330000|2021-12-30 03:02:10|5699.2|5693.2|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|0
1640833380000|2021-12-30 03:03:00|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|0
1640833390000|2021-12-30 03:03:10|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833400000|2021-12-30 03:03:20|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|0
1640833410000|2021-12-30 03:03:30|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|1
1640833420000|2021-12-30 03:03:40|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5696.7|5690.7|1
1640833430000|2021-12-30 03:03:50|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1640833450000|2021-12-30 03:04:10|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1640833480000|2021-12-30 03:04:40|5697.2|5691.2|5699.7|5693.7|5699.7|5693.7|5697.2|5691.2|1
1640833510000|2021-12-30 03:05:10|5701.7|5695.7|5702.2|5696.2|5702.7|5696.7|5701.7|5695.7|1
1640833520000|2021-12-30 03:05:20|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640833550000|2021-12-30 03:05:50|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640833560000|2021-12-30 03:06:00|5703.7|5697.7|5704.2|5698.2|5704.7|5698.7|5703.7|5697.7|0
1640833570000|2021-12-30 03:06:10|5703.7|5697.7|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|0
1640833580000|2021-12-30 03:06:20|5702.2|5696.2|5700.7|5694.7|5702.2|5696.2|5700.7|5694.7|1
1640833590000|2021-12-30 03:06:30|5701.2|5695.2|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|0
1640833610000|2021-12-30 03:06:50|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640833620000|2021-12-30 03:07:00|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|2
1640833630000|2021-12-30 03:07:10|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640833640000|2021-12-30 03:07:20|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640833680000|2021-12-30 03:08:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640833710000|2021-12-30 03:08:30|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833740000|2021-12-30 03:09:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640833800000|2021-12-30 03:10:00|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833850000|2021-12-30 03:10:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1640833860000|2021-12-30 03:11:00|5698.2|5692.2|5696.7|5690.7|5698.2|5692.2|5696.7|5690.7|2
1640833870000|2021-12-30 03:11:10|5697.2|5691.2|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|0
1640833880000|2021-12-30 03:11:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640833890000|2021-12-30 03:11:30|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833900000|2021-12-30 03:11:40|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833920000|2021-12-30 03:12:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640833940000|2021-12-30 03:12:20|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1640833950000|2021-12-30 03:12:30|5698.7|5692.7|5697.7|5691.7|5698.7|5692.7|5697.7|5691.7|1
1640833960000|2021-12-30 03:12:40|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833980000|2021-12-30 03:13:00|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1640834040000|2021-12-30 03:14:00|5700.2|5694.2|5700.7|5694.7|5700.7|5694.7|5700.2|5694.2|0
1640834060000|2021-12-30 03:14:20|5701.2|5695.2|5702.7|5696.7|5702.7|5696.7|5701.2|5695.2|1
1640834100000|2021-12-30 03:15:00|5703.2|5697.2|5704.7|5698.7|5704.7|5698.7|5703.2|5697.2|0
1640834110000|2021-12-30 03:15:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640834140000|2021-12-30 03:15:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640834150000|2021-12-30 03:15:50|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640834160000|2021-12-30 03:16:00|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|1
1640834170000|2021-12-30 03:16:10|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|0
1640834180000|2021-12-30 03:16:20|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640834190000|2021-12-30 03:16:30|5705.2|5699.2|5703.2|5697.2|5705.7|5699.7|5703.2|5697.2|0
1640834200000|2021-12-30 03:16:40|5703.3|5697.3|5704.2|5698.2|5704.7|5698.7|5703.3|5697.3|2
1640834210000|2021-12-30 03:16:50|5703.7|5697.7|5702.7|5696.7|5703.7|5697.7|5702.2|5696.2|6
1640834220000|2021-12-30 03:17:00|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5702.2|5696.2|2
1640834250000|2021-12-30 03:17:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640834320000|2021-12-30 03:18:40|5702.7|5696.7|5706.2|5700.2|5706.2|5700.2|5702.7|5696.7|3
1640834340000|2021-12-30 03:19:00|5707.2|5701.2|5706.7|5700.7|5707.2|5701.2|5706.2|5700.2|2
1640834350000|2021-12-30 03:19:10|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1640834360000|2021-12-30 03:19:20|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640834370000|2021-12-30 03:19:30|5706.6|5700.6|5707.7|5701.7|5707.7|5701.7|5706.6|5700.6|0
1640834400000|2021-12-30 03:20:00|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|1
1640834410000|2021-12-30 03:20:10|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640834430000|2021-12-30 03:20:30|5705.7|5699.7|5703.2|5697.2|5705.7|5699.7|5703.2|5697.2|10
1640834440000|2021-12-30 03:20:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640834450000|2021-12-30 03:20:50|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|1
1640834470000|2021-12-30 03:21:10|5700.7|5694.7|5699.2|5693.2|5700.7|5694.7|5698.7|5692.7|2
1640834480000|2021-12-30 03:21:20|5699.7|5693.7|5701.7|5695.7|5701.7|5695.7|5699.7|5693.7|3
1640834490000|2021-12-30 03:21:30|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|2
1640834520000|2021-12-30 03:22:00|5701.7|5695.7|5700.2|5694.2|5701.7|5695.7|5700.2|5694.2|2
1640834540000|2021-12-30 03:22:20|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|0
1640834550000|2021-12-30 03:22:30|5700.7|5694.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|4
1640834560000|2021-12-30 03:22:40|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834570000|2021-12-30 03:22:50|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640834680000|2021-12-30 03:24:40|5702.7|5696.7|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|0
1640834690000|2021-12-30 03:24:50|||||||||1
1640834700000|2021-12-30 03:25:00|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|1
1640834720000|2021-12-30 03:25:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640834750000|2021-12-30 03:25:50|||||||||1
1640834760000|2021-12-30 03:26:00|5701.2|5695.2|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|0
1640834770000|2021-12-30 03:26:10|5701.2|5695.2|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|0
1640834780000|2021-12-30 03:26:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834820000|2021-12-30 03:27:00|5702.2|5696.2|5703.2|5697.2|5703.2|5697.2|5702.2|5696.2|1
1640834850000|2021-12-30 03:27:30|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834890000|2021-12-30 03:28:10|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640834900000|2021-12-30 03:28:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834940000|2021-12-30 03:29:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640834950000|2021-12-30 03:29:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834970000|2021-12-30 03:29:30|5702.7|5696.7|5701.7|5695.7|5702.7|5696.7|5701.7|5695.7|1
1640835000000|2021-12-30 03:30:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640835010000|2021-12-30 03:30:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640835020000|2021-12-30 03:30:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|1
1640835060000|2021-12-30 03:31:00|5700.2|5694.2|5700.7|5694.7|5700.7|5694.7|5700.2|5694.2|0
1640835080000|2021-12-30 03:31:20|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|1
1640835120000|2021-12-30 03:32:00|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1640835140000|2021-12-30 03:32:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640835170000|2021-12-30 03:32:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1640835180000|2021-12-30 03:33:00|5698.2|5692.2|5691.7|5685.7|5698.2|5692.2|5691.7|5685.7|8
1640835230000|2021-12-30 03:33:50|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|0
1640835240000|2021-12-30 03:34:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|0
1640835260000|2021-12-30 03:34:20|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1640835270000|2021-12-30 03:34:30|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1640835290000|2021-12-30 03:34:50|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|2
1640835420000|2021-12-30 03:37:00|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|3
1640835430000|2021-12-30 03:37:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640835770000|2021-12-30 03:42:50|||||||||1
1640835830000|2021-12-30 03:43:50|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|1
1640835840000|2021-12-30 03:44:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|4
1640835860000|2021-12-30 03:44:20|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640835900000|2021-12-30 03:45:00|5695.7|5689.7|5694.7|5688.7|5695.7|5689.7|5694.7|5688.7|3
1640835950000|2021-12-30 03:45:50|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640835960000|2021-12-30 03:46:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640836020000|2021-12-30 03:47:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|3
1640836050000|2021-12-30 03:47:30|||||||||1
1640836070000|2021-12-30 03:47:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|1
1640836100000|2021-12-30 03:48:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836150000|2021-12-30 03:49:10|||||||||5
1640836310000|2021-12-30 03:51:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836320000|2021-12-30 03:52:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|3
1640836360000|2021-12-30 03:52:40|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640836440000|2021-12-30 03:54:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640836470000|2021-12-30 03:54:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836530000|2021-12-30 03:55:30|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836540000|2021-12-30 03:55:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836570000|2021-12-30 03:56:10|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640836670000|2021-12-30 03:57:50|||||||||1
1640836740000|2021-12-30 03:59:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836780000|2021-12-30 03:59:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836850000|2021-12-30 04:00:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836880000|2021-12-30 04:01:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640837290000|2021-12-30 04:08:10|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640837340000|2021-12-30 04:09:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|2
1640837360000|2021-12-30 04:09:20|5695.2|5689.2|5694.2|5688.2|5695.2|5689.2|5694.2|5688.2|1
1640837400000|2021-12-30 04:10:00|||||||||1
1640837650000|2021-12-30 04:14:10|||||||||1
1640837890000|2021-12-30 04:18:10|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837930000|2021-12-30 04:18:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1640837940000|2021-12-30 04:19:00|5694.2|5688.2|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837980000|2021-12-30 04:19:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1640837990000|2021-12-30 04:19:50|5694.2|5688.2|5695.2|5689.2|5695.2|5689.2|5694.2|5688.2|0
1640838000000|2021-12-30 04:20:00|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1640838010000|2021-12-30 04:20:10|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|1
1640838070000|2021-12-30 04:21:10|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|0
1640838190000|2021-12-30 04:23:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838210000|2021-12-30 04:23:30|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1640838220000|2021-12-30 04:23:40|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838240000|2021-12-30 04:24:00|5696.7|5690.7|5694.2|5688.2|5696.7|5690.7|5694.2|5688.2|5
1640838550000|2021-12-30 04:29:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640838580000|2021-12-30 04:29:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640838590000|2021-12-30 04:29:50|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.7|5690.7|5
1640838600000|2021-12-30 04:30:00|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838610000|2021-12-30 04:30:10|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|2
1640838650000|2021-12-30 04:30:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|1
1640838680000|2021-12-30 04:31:20|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1640838690000|2021-12-30 04:31:30|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|2
1640838710000|2021-12-30 04:31:50|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|0
1640838760000|2021-12-30 04:32:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640838790000|2021-12-30 04:33:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640839130000|2021-12-30 04:38:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|11
1640839140000|2021-12-30 04:39:00|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|0
1640839150000|2021-12-30 04:39:10|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640839200000|2021-12-30 04:40:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640839500000|2021-12-30 04:45:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|2
1640839520000|2021-12-30 04:45:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640839610000|2021-12-30 04:46:50|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|1
1640839650000|2021-12-30 04:47:30|||||||||2
1640839780000|2021-12-30 04:49:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640839890000|2021-12-30 04:51:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640839910000|2021-12-30 04:51:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640840040000|2021-12-30 04:54:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640840060000|2021-12-30 04:54:20|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640840070000|2021-12-30 04:54:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|1
1640840130000|2021-12-30 04:55:30|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640840210000|2021-12-30 04:56:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640840340000|2021-12-30 04:59:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|2
1640840370000|2021-12-30 04:59:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640840520000|2021-12-30 05:02:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|2
1640840630000|2021-12-30 05:03:50|5692.7|5686.7|5694.2|5688.2|5694.2|5688.2|5692.7|5686.7|0
1640840670000|2021-12-30 05:04:30|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|3
1640840690000|2021-12-30 05:04:50|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|3
1640840880000|2021-12-30 05:08:00|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1640840930000|2021-12-30 05:08:50|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|6
1640840940000|2021-12-30 05:09:00|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|0
1640841030000|2021-12-30 05:10:30|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841040000|2021-12-30 05:10:40|5689.2|5683.2|5689.7|5683.7|5689.7|5683.7|5689.2|5683.2|0
1640841070000|2021-12-30 05:11:10|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841120000|2021-12-30 05:12:00|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841220000|2021-12-30 05:13:40|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5688.2|5682.2|2
1640841250000|2021-12-30 05:14:10|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841320000|2021-12-30 05:15:20|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1640841370000|2021-12-30 05:16:10|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|0
1640841380000|2021-12-30 05:16:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841420000|2021-12-30 05:17:00|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1640841510000|2021-12-30 05:18:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841610000|2021-12-30 05:20:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841780000|2021-12-30 05:23:00|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|1
1640841830000|2021-12-30 05:23:50|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|1
1640841840000|2021-12-30 05:24:00|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640841850000|2021-12-30 05:24:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841870000|2021-12-30 05:24:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1640841900000|2021-12-30 05:25:00|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841930000|2021-12-30 05:25:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841940000|2021-12-30 05:25:40|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640841950000|2021-12-30 05:25:50|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841960000|2021-12-30 05:26:00|5687.7|5681.7|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|3
1640841970000|2021-12-30 05:26:10|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640841990000|2021-12-30 05:26:30|5687.7|5681.7|5687.7|5681.7|5688.2|5682.2|5687.2|5681.2|1
1640842000000|2021-12-30 05:26:40|5687.2|5681.2|5688.2|5682.2|5688.2|5682.2|5687.2|5681.2|6
1640842020000|2021-12-30 05:27:00|5687.7|5681.7|5687.2|5681.2|5688.2|5682.2|5687.2|5681.2|0
1640842070000|2021-12-30 05:27:50|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|0
1640842080000|2021-12-30 05:28:00|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640842110000|2021-12-30 05:28:30|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640842130000|2021-12-30 05:28:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|1
1640842180000|2021-12-30 05:29:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|3
1640842190000|2021-12-30 05:29:50|5685.7|5679.7|5683.7|5677.7|5685.7|5679.7|5683.7|5677.7|14
1640842200000|2021-12-30 05:30:00|5684.7|5678.7|5686.2|5680.2|5687.2|5681.2|5684.2|5678.2|15
1640842210000|2021-12-30 05:30:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|2
1640842220000|2021-12-30 05:30:20|5685.7|5679.7|5685.7|5679.7|5686.2|5680.2|5684.7|5678.7|2
1640842230000|2021-12-30 05:30:30|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|1
1640842240000|2021-12-30 05:30:40|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1640842250000|2021-12-30 05:30:50|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842260000|2021-12-30 05:31:00|5684.7|5678.7|5685.7|5679.7|5685.7|5679.7|5684.7|5678.7|1
1640842270000|2021-12-30 05:31:10|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|0
1640842280000|2021-12-30 05:31:20|5686.2|5680.2|5687.2|5681.2|5687.2|5681.2|5686.2|5680.2|2
1640842320000|2021-12-30 05:32:00|5686.7|5680.7|5685.7|5679.7|5686.7|5680.7|5685.2|5679.2|0
1640842330000|2021-12-30 05:32:10|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1640842340000|2021-12-30 05:32:20|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1640842360000|2021-12-30 05:32:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842380000|2021-12-30 05:33:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1640842400000|2021-12-30 05:33:20|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842500000|2021-12-30 05:35:00|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|2
1640842510000|2021-12-30 05:35:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842520000|2021-12-30 05:35:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1640842540000|2021-12-30 05:35:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842550000|2021-12-30 05:35:50|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1640842570000|2021-12-30 05:36:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842580000|2021-12-30 05:36:20|5682.7|5676.7|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|10
1640842590000|2021-12-30 05:36:30|5682.2|5676.2|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|2
1640842600000|2021-12-30 05:36:40|5682.7|5676.7|5677.7|5671.7|5683.2|5677.2|5677.7|5671.7|12
1640842610000|2021-12-30 05:36:50|5678.2|5672.2|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|0
1640842620000|2021-12-30 05:37:00|5678.2|5672.2|5678.3|5672.3|5678.3|5672.3|5678.2|5672.2|8
1640842640000|2021-12-30 05:37:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|6
1640842650000|2021-12-30 05:37:30|5678.8|5672.8|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|0
1640842680000|2021-12-30 05:38:00|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|1
1640842690000|2021-12-30 05:38:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|10
1640842700000|2021-12-30 05:38:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640842720000|2021-12-30 05:38:40|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1640842740000|2021-12-30 05:39:00|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640842750000|2021-12-30 05:39:10|5677.8|5671.8|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|0
1640842760000|2021-12-30 05:39:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640842770000|2021-12-30 05:39:30|5679.2|5673.2|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640842800000|2021-12-30 05:40:00|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1640842820000|2021-12-30 05:40:20|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640842830000|2021-12-30 05:40:30|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|1
1640842850000|2021-12-30 05:40:50|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1640842870000|2021-12-30 05:41:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1640842890000|2021-12-30 05:41:30|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|0
1640842940000|2021-12-30 05:42:20|5678.3|5672.3|5677.7|5671.7|5678.7|5672.7|5677.7|5671.7|1
1640842950000|2021-12-30 05:42:30|||||||||1
1640842960000|2021-12-30 05:42:40|||||||||1
1640842980000|2021-12-30 05:43:00|||||||||3
1640843000000|2021-12-30 05:43:20|||||||||1
1640843040000|2021-12-30 05:44:00|||||||||2
1640843050000|2021-12-30 05:44:10|5677.8|5671.8|5679.2|5673.2|5679.2|5673.2|5677.8|5671.8|1
1640843090000|2021-12-30 05:44:50|5678.8|5672.8|5678.7|5672.7|5678.8|5672.8|5678.3|5672.3|0
1640843100000|2021-12-30 05:45:00|5678.3|5672.3|5678.7|5672.7|5679.2|5673.2|5678.3|5672.3|0
1640843110000|2021-12-30 05:45:10|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640843120000|2021-12-30 05:45:20|5679.3|5673.3|5681.2|5675.2|5681.2|5675.2|5679.3|5673.3|6
1640843130000|2021-12-30 05:45:30|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1640843140000|2021-12-30 05:45:40|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|4
1640843160000|2021-12-30 05:46:00|5681.7|5675.7|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|0
1640843220000|2021-12-30 05:47:00|5680.8|5674.8|5681.7|5675.7|5682.2|5676.2|5680.8|5674.8|1
1640843230000|2021-12-30 05:47:10|5681.8|5675.8|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|0
1640843240000|2021-12-30 05:47:20|5680.8|5674.8|5681.7|5675.7|5682.2|5676.2|5680.8|5674.8|1
1640843260000|2021-12-30 05:47:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640843280000|2021-12-30 05:48:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640843290000|2021-12-30 05:48:10|5681.7|5675.7|5680.8|5674.8|5681.7|5675.7|5680.8|5674.8|8
1640843300000|2021-12-30 05:48:20|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|0
1640843310000|2021-12-30 05:48:30|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|0
1640843320000|2021-12-30 05:48:40|5679.8|5673.8|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|1
1640843330000|2021-12-30 05:48:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|2
1640843360000|2021-12-30 05:49:20|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|1
1640843370000|2021-12-30 05:49:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1640843380000|2021-12-30 05:49:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1640843390000|2021-12-30 05:49:50|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|0
1640843400000|2021-12-30 05:50:00|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|0
1640843410000|2021-12-30 05:50:10|5682.2|5676.2|5682.3|5676.3|5682.3|5676.3|5682.2|5676.2|0
1640843430000|2021-12-30 05:50:30|5681.8|5675.8|5681.3|5675.3|5682.3|5676.3|5681.3|5675.3|0
1640843440000|2021-12-30 05:50:40|5682.2|5676.2|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|0
1640843450000|2021-12-30 05:50:50|5681.7|5675.7|5681.3|5675.3|5681.7|5675.7|5681.3|5675.3|0
1640843460000|2021-12-30 05:51:00|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|0
1640843470000|2021-12-30 05:51:10|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640843510000|2021-12-30 05:51:50|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640843520000|2021-12-30 05:52:00|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|2
1640843530000|2021-12-30 05:52:10|||||||||1
1640843540000|2021-12-30 05:52:20|5679.8|5673.8|5680.8|5674.8|5680.8|5674.8|5679.8|5673.8|0
1640843550000|2021-12-30 05:52:30|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640843560000|2021-12-30 05:52:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640843570000|2021-12-30 05:52:50|5681.2|5675.2|5680.8|5674.8|5681.2|5675.2|5680.8|5674.8|0
1640843580000|2021-12-30 05:53:00|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640843590000|2021-12-30 05:53:10|5681.2|5675.2|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640843600000|2021-12-30 05:53:20|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|1
1640843610000|2021-12-30 05:53:30|||||||||1
1640843620000|2021-12-30 05:53:40|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640843630000|2021-12-30 05:53:50|5684.3|5678.3|5684.7|5678.7|5684.7|5678.7|5684.3|5678.3|0
1640843640000|2021-12-30 05:54:00|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640843650000|2021-12-30 05:54:10|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1640843660000|2021-12-30 05:54:20|5682.8|5676.8|5683.8|5677.8|5683.8|5677.8|5682.8|5676.8|1
1640843670000|2021-12-30 05:54:30|5684.3|5678.3|5683.8|5677.8|5684.3|5678.3|5683.8|5677.8|0
1640843680000|2021-12-30 05:54:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843700000|2021-12-30 05:55:00|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640843710000|2021-12-30 05:55:10|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843750000|2021-12-30 05:55:50|5683.7|5677.7|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|1
1640843800000|2021-12-30 05:56:40|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|1
1640843830000|2021-12-30 05:57:10|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640843880000|2021-12-30 05:58:00|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640843890000|2021-12-30 05:58:10|5683.3|5677.3|5684.3|5678.3|5684.3|5678.3|5683.3|5677.3|0
1640843920000|2021-12-30 05:58:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843930000|2021-12-30 05:58:50|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640843940000|2021-12-30 05:59:00|||||||||1
1640843960000|2021-12-30 05:59:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640843970000|2021-12-30 05:59:30|5682.3|5676.3|5681.8|5675.8|5682.3|5676.3|5681.8|5675.8|0
1640843990000|2021-12-30 05:59:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1640844000000|2021-12-30 06:00:00|||||||||2
1640844010000|2021-12-30 06:00:10|5680.8|5674.8|5679.3|5673.3|5680.8|5674.8|5679.3|5673.3|2
1640844030000|2021-12-30 06:00:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640844040000|2021-12-30 06:00:40|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|2
1640844050000|2021-12-30 06:00:50|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|1
1640844080000|2021-12-30 06:01:20|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640844090000|2021-12-30 06:01:30|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844130000|2021-12-30 06:02:10|5679.3|5673.3|5679.7|5673.7|5679.7|5673.7|5679.3|5673.3|4
1640844140000|2021-12-30 06:02:20|5679.3|5673.3|5679.7|5673.7|5679.7|5673.7|5679.3|5673.3|0
1640844160000|2021-12-30 06:02:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844180000|2021-12-30 06:03:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1640844200000|2021-12-30 06:03:20|5679.8|5673.8|5680.2|5674.2|5680.2|5674.2|5679.8|5673.8|1
1640844210000|2021-12-30 06:03:30|5680.3|5674.3|5681.3|5675.3|5681.8|5675.8|5680.3|5674.3|2
1640844230000|2021-12-30 06:03:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|1
1640844240000|2021-12-30 06:04:00|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844250000|2021-12-30 06:04:10|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|1
1640844310000|2021-12-30 06:05:10|5680.3|5674.3|5681.3|5675.3|5681.3|5675.3|5680.3|5674.3|0
1640844320000|2021-12-30 06:05:20|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640844380000|2021-12-30 06:06:20|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640844390000|2021-12-30 06:06:30|5680.7|5674.7|5681.3|5675.3|5681.3|5675.3|5680.3|5674.3|0
1640844400000|2021-12-30 06:06:40|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640844410000|2021-12-30 06:06:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640844420000|2021-12-30 06:07:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1640844450000|2021-12-30 06:07:30|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|1
1640844460000|2021-12-30 06:07:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640844470000|2021-12-30 06:07:50|5683.3|5677.3|5684.7|5678.7|5684.7|5678.7|5683.3|5677.3|0
1640844480000|2021-12-30 06:08:00|5685.2|5679.2|5685.3|5679.3|5685.3|5679.3|5685.2|5679.2|0
1640844490000|2021-12-30 06:08:10|5685.8|5679.8|5685.8|5679.8|5686.3|5680.3|5685.8|5679.8|0
1640844500000|2021-12-30 06:08:20|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|0
1640844510000|2021-12-30 06:08:30|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640844530000|2021-12-30 06:08:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|2
1640844540000|2021-12-30 06:09:00|5684.3|5678.3|5684.7|5678.7|5684.7|5678.7|5684.3|5678.3|0
1640844550000|2021-12-30 06:09:10|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|1
1640844570000|2021-12-30 06:09:30|5682.8|5676.8|5684.7|5678.7|5684.7|5678.7|5682.8|5676.8|1
1640844580000|2021-12-30 06:09:40|5685.2|5679.2|5684.8|5678.8|5685.2|5679.2|5684.8|5678.8|0
1640844590000|2021-12-30 06:09:50|5683.8|5677.8|5682.8|5676.8|5683.8|5677.8|5682.8|5676.8|1
1640844600000|2021-12-30 06:10:00|5683.8|5677.8|5682.8|5676.8|5683.8|5677.8|5682.8|5676.8|4
1640844610000|2021-12-30 06:10:10|5682.3|5676.3|5681.8|5675.8|5682.3|5676.3|5681.8|5675.8|0
1640844630000|2021-12-30 06:10:30|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5682.2|5676.2|0
1640844650000|2021-12-30 06:10:50|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640844690000|2021-12-30 06:11:30|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640844700000|2021-12-30 06:11:40|5679.8|5673.8|5682.3|5676.3|5682.3|5676.3|5679.8|5673.8|1
1640844710000|2021-12-30 06:11:50|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5681.8|5675.8|0
1640844720000|2021-12-30 06:12:00|5683.3|5677.3|5683.7|5677.7|5683.7|5677.7|5683.3|5677.3|3
1640844740000|2021-12-30 06:12:20|5683.2|5677.2|5682.8|5676.8|5683.2|5677.2|5682.8|5676.8|0
1640844750000|2021-12-30 06:12:30|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640844790000|2021-12-30 06:13:10|5683.7|5677.7|5683.3|5677.3|5683.7|5677.7|5683.3|5677.3|0
1640844820000|2021-12-30 06:13:40|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|0
1640844830000|2021-12-30 06:13:50|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|0
1640844850000|2021-12-30 06:14:10|5685.3|5679.3|5686.3|5680.3|5686.3|5680.3|5684.8|5678.8|1
1640844870000|2021-12-30 06:14:30|5686.7|5680.7|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|0
1640844880000|2021-12-30 06:14:40|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1640844890000|2021-12-30 06:14:50|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640844900000|2021-12-30 06:15:00|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|2
1640844910000|2021-12-30 06:15:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640844920000|2021-12-30 06:15:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640844940000|2021-12-30 06:15:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640844950000|2021-12-30 06:15:50|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640844960000|2021-12-30 06:16:00|5682.8|5676.8|5683.3|5677.3|5683.8|5677.8|5682.8|5676.8|1
1640844970000|2021-12-30 06:16:10|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1640844980000|2021-12-30 06:16:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640845000000|2021-12-30 06:16:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640845010000|2021-12-30 06:16:50|||||||||1
1640845020000|2021-12-30 06:17:00|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640845030000|2021-12-30 06:17:10|5682.8|5676.8|5684.3|5678.3|5684.3|5678.3|5682.8|5676.8|1
1640845080000|2021-12-30 06:18:00|5684.7|5678.7|5685.3|5679.3|5685.7|5679.7|5684.7|5678.7|0
1640845090000|2021-12-30 06:18:10|5685.7|5679.7|5685.8|5679.8|5685.8|5679.8|5685.7|5679.7|0
1640845130000|2021-12-30 06:18:50|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|0
1640845140000|2021-12-30 06:19:00|5684.8|5678.8|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|0
1640845150000|2021-12-30 06:19:10|5684.8|5678.8|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640845170000|2021-12-30 06:19:30|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1640845180000|2021-12-30 06:19:40|5685.8|5679.8|5686.8|5680.8|5686.8|5680.8|5685.8|5679.8|1
1640845220000|2021-12-30 06:20:20|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640845230000|2021-12-30 06:20:30|5687.7|5681.7|5687.3|5681.3|5687.7|5681.7|5686.8|5680.8|1
1640845270000|2021-12-30 06:21:10|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1640845280000|2021-12-30 06:21:20|5688.8|5682.8|5689.3|5683.3|5689.8|5683.8|5688.8|5682.8|1
1640845310000|2021-12-30 06:21:50|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|1
1640845320000|2021-12-30 06:22:00|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|2
1640845330000|2021-12-30 06:22:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640845380000|2021-12-30 06:23:00|5687.7|5681.7|5689.3|5683.3|5689.8|5683.8|5687.3|5681.3|4
1640845410000|2021-12-30 06:23:30|5689.8|5683.8|5690.3|5684.3|5690.3|5684.3|5689.8|5683.8|2
1640845440000|2021-12-30 06:24:00|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1640845450000|2021-12-30 06:24:10|5689.3|5683.3|5688.8|5682.8|5689.8|5683.8|5688.8|5682.8|0
1640845460000|2021-12-30 06:24:20|5688.3|5682.3|5687.8|5681.8|5688.3|5682.3|5687.8|5681.8|1
1640845470000|2021-12-30 06:24:30|5688.2|5682.2|5688.3|5682.3|5688.3|5682.3|5688.2|5682.2|0
1640845480000|2021-12-30 06:24:40|5687.8|5681.8|5688.3|5682.3|5688.3|5682.3|5687.8|5681.8|0
1640845510000|2021-12-30 06:25:10|5688.7|5682.7|5688.8|5682.8|5688.8|5682.8|5688.7|5682.7|0
1640845520000|2021-12-30 06:25:20|||||||||1
1640845530000|2021-12-30 06:25:30|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.3|5683.3|1
1640845550000|2021-12-30 06:25:50|5689.3|5683.3|5690.3|5684.3|5690.3|5684.3|5689.3|5683.3|0
1640845560000|2021-12-30 06:26:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1640845570000|2021-12-30 06:26:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1640845600000|2021-12-30 06:26:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1640845610000|2021-12-30 06:26:50|5690.8|5684.8|5691.3|5685.3|5691.7|5685.7|5690.8|5684.8|3
1640845620000|2021-12-30 06:27:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|2
1640845640000|2021-12-30 06:27:20|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|1
1640845650000|2021-12-30 06:27:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1640845660000|2021-12-30 06:27:40|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1640845680000|2021-12-30 06:28:00|5693.8|5687.8|5693.3|5687.3|5693.8|5687.8|5693.3|5687.3|1
1640845690000|2021-12-30 06:28:10|5693.8|5687.8|5691.3|5685.3|5693.8|5687.8|5691.3|5685.3|2
1640845730000|2021-12-30 06:28:50|5691.8|5685.8|5692.3|5686.3|5692.8|5686.8|5691.8|5685.8|0
1640845740000|2021-12-30 06:29:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640845750000|2021-12-30 06:29:10|5693.2|5687.2|5692.8|5686.8|5693.2|5687.2|5692.8|5686.8|2
1640845760000|2021-12-30 06:29:20|5692.7|5686.7|5690.8|5684.8|5692.7|5686.7|5690.8|5684.8|1
1640845770000|2021-12-30 06:29:30|5692.2|5686.2|5693.3|5687.3|5693.3|5687.3|5692.2|5686.2|4
1640845780000|2021-12-30 06:29:40|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1640845790000|2021-12-30 06:29:50|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5693.8|5687.8|1
1640845800000|2021-12-30 06:30:00|5693.3|5687.3|5693.3|5687.3|5694.2|5688.2|5692.8|5686.8|2
1640845820000|2021-12-30 06:30:20|5693.8|5687.8|5694.2|5688.2|5694.2|5688.2|5693.8|5687.8|1
1640845830000|2021-12-30 06:30:30|5694.7|5688.7|5695.7|5689.7|5696.2|5690.2|5694.7|5688.7|0
1640845850000|2021-12-30 06:30:50|5694.8|5688.8|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640845860000|2021-12-30 06:31:00|5693.7|5687.7|5694.3|5688.3|5694.3|5688.3|5693.7|5687.7|2
1640845870000|2021-12-30 06:31:10|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1640845880000|2021-12-30 06:31:20|5694.3|5688.3|5696.3|5690.3|5696.3|5690.3|5694.3|5688.3|2
1640845890000|2021-12-30 06:31:30|5696.7|5690.7|5695.8|5689.8|5696.8|5690.8|5695.8|5689.8|0
1640845900000|2021-12-30 06:31:40|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|0
1640845920000|2021-12-30 06:32:00|5695.3|5689.3|5694.8|5688.8|5695.8|5689.8|5694.8|5688.8|3
1640845930000|2021-12-30 06:32:10|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|0
1640845940000|2021-12-30 06:32:20|5694.8|5688.8|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640845950000|2021-12-30 06:32:30|5694.8|5688.8|5695.8|5689.8|5696.3|5690.3|5694.8|5688.8|1
1640845970000|2021-12-30 06:32:50|5695.7|5689.7|5693.3|5687.3|5695.7|5689.7|5693.3|5687.3|6
1640846030000|2021-12-30 06:33:50|||||||||1
1640846070000|2021-12-30 06:34:30|||||||||7
1640846110000|2021-12-30 06:35:10|5691.8|5685.8|5692.3|5686.3|5692.8|5686.8|5691.8|5685.8|0
1640846120000|2021-12-30 06:35:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640846130000|2021-12-30 06:35:30|5691.3|5685.3|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|1
1640846140000|2021-12-30 06:35:40|||||||||1
1640846150000|2021-12-30 06:35:50|||||||||1
1640846160000|2021-12-30 06:36:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5
1640846220000|2021-12-30 06:37:00|||||||||7
1640846240000|2021-12-30 06:37:20|5691.8|5685.8|5693.3|5687.3|5693.8|5687.8|5691.8|5685.8|3
1640846250000|2021-12-30 06:37:30|5693.8|5687.8|5694.8|5688.8|5694.8|5688.8|5693.8|5687.8|1
1640846260000|2021-12-30 06:37:40|5694.3|5688.3|5694.8|5688.8|5694.8|5688.8|5694.3|5688.3|0
1640846280000|2021-12-30 06:38:00|5694.3|5688.3|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640846310000|2021-12-30 06:38:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1640846320000|2021-12-30 06:38:40|5691.8|5685.8|5691.3|5685.3|5691.8|5685.8|5691.3|5685.3|0
1640846330000|2021-12-30 06:38:50|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640846340000|2021-12-30 06:39:00|5691.3|5685.3|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|0
1640846350000|2021-12-30 06:39:10|||||||||1
1640846360000|2021-12-30 06:39:20|||||||||1
1640846390000|2021-12-30 06:39:50|5686.3|5680.3|5685.3|5679.3|5686.3|5680.3|5685.3|5679.3|17
1640846400000|2021-12-30 06:40:00|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|0
1640846410000|2021-12-30 06:40:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640846440000|2021-12-30 06:40:40|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|2
1640846460000|2021-12-30 06:41:00|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|2
1640846470000|2021-12-30 06:41:10|5685.8|5679.8|5686.8|5680.8|5686.8|5680.8|5685.3|5679.3|3
1640846480000|2021-12-30 06:41:20|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640846490000|2021-12-30 06:41:30|5686.7|5680.7|5686.8|5680.8|5686.8|5680.8|5686.7|5680.7|0
1640846500000|2021-12-30 06:41:40|5686.3|5680.3|5685.8|5679.8|5686.3|5680.3|5685.8|5679.8|0
1640846510000|2021-12-30 06:41:50|5685.7|5679.7|5685.8|5679.8|5685.8|5679.8|5684.8|5678.8|0
1640846520000|2021-12-30 06:42:00|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|4
1640846580000|2021-12-30 06:43:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640846590000|2021-12-30 06:43:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640846600000|2021-12-30 06:43:20|5686.3|5680.3|5683.3|5677.3|5686.3|5680.3|5683.3|5677.3|1
1640846630000|2021-12-30 06:43:50|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|1
1640846640000|2021-12-30 06:44:00|5685.3|5679.3|5686.8|5680.8|5686.8|5680.8|5684.8|5678.8|5
1640846650000|2021-12-30 06:44:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846670000|2021-12-30 06:44:30|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5687.8|5681.8|2
1640846700000|2021-12-30 06:45:00|5688.3|5682.3|5687.8|5681.8|5688.3|5682.3|5687.8|5681.8|0
1640846710000|2021-12-30 06:45:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846720000|2021-12-30 06:45:20|5687.2|5681.2|5687.3|5681.3|5687.3|5681.3|5687.2|5681.2|1
1640846730000|2021-12-30 06:45:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.3|5681.3|0
1640846740000|2021-12-30 06:45:40|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640846750000|2021-12-30 06:45:50|5688.3|5682.3|5687.7|5681.7|5688.3|5682.3|5687.3|5681.3|0
1640846760000|2021-12-30 06:46:00|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846780000|2021-12-30 06:46:20|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.3|5683.3|4
1640846820000|2021-12-30 06:47:00|5689.3|5683.3|5688.8|5682.8|5689.3|5683.3|5688.8|5682.8|0
1640846830000|2021-12-30 06:47:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5686.8|5680.8|2
1640846840000|2021-12-30 06:47:20|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640846850000|2021-12-30 06:47:30|5687.2|5681.2|5687.3|5681.3|5687.3|5681.3|5687.2|5681.2|0
1640846870000|2021-12-30 06:47:50|5686.8|5680.8|5687.7|5681.7|5687.7|5681.7|5686.8|5680.8|1
1640846880000|2021-12-30 06:48:00|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|9
1640846890000|2021-12-30 06:48:10|5686.7|5680.7|5686.7|5680.7|5687.2|5681.2|5686.7|5680.7|6
1640846910000|2021-12-30 06:48:30|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|8
1640846940000|2021-12-30 06:49:00|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640846950000|2021-12-30 06:49:10|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|1
1640847000000|2021-12-30 06:50:00|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|5
1640847010000|2021-12-30 06:50:10|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847020000|2021-12-30 06:50:20|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847040000|2021-12-30 06:50:40|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847050000|2021-12-30 06:50:50|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847060000|2021-12-30 06:51:00|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|6
1640847070000|2021-12-30 06:51:10|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640847080000|2021-12-30 06:51:20|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|6
1640847120000|2021-12-30 06:52:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|2
1640847140000|2021-12-30 06:52:20|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|2
1640847170000|2021-12-30 06:52:50|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1640847180000|2021-12-30 06:53:00|||||||||5
1640847190000|2021-12-30 06:53:10|||||||||1
1640847200000|2021-12-30 06:53:20|5688.8|5682.8|5690.3|5684.3|5690.3|5684.3|5688.3|5682.3|7
1640847210000|2021-12-30 06:53:30|5690.7|5684.7|5690.3|5684.3|5690.8|5684.8|5690.3|5684.3|2
1640847220000|2021-12-30 06:53:40|5690.8|5684.8|5691.3|5685.3|5691.7|5685.7|5690.8|5684.8|0
1640847230000|2021-12-30 06:53:50|5690.8|5684.8|5689.3|5683.3|5690.8|5684.8|5689.3|5683.3|0
1640847250000|2021-12-30 06:54:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|2
1640847290000|2021-12-30 06:54:50|5688.8|5682.8|5690.3|5684.3|5690.3|5684.3|5688.8|5682.8|0
1640847300000|2021-12-30 06:55:00|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|2
1640847310000|2021-12-30 06:55:10|5688.3|5682.3|5687.3|5681.3|5688.3|5682.3|5687.3|5681.3|0
1640847320000|2021-12-30 06:55:20|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640847330000|2021-12-30 06:55:30|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5685.8|5679.8|0
1640847350000|2021-12-30 06:55:50|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640847360000|2021-12-30 06:56:00|5686.8|5680.8|5687.8|5681.8|5688.3|5682.3|5686.8|5680.8|1
1640847370000|2021-12-30 06:56:10|5688.2|5682.2|5688.8|5682.8|5688.8|5682.8|5688.2|5682.2|0
1640847390000|2021-12-30 06:56:30|5689.7|5683.7|5689.3|5683.3|5689.7|5683.7|5689.3|5683.3|0
1640847410000|2021-12-30 06:56:50|5689.8|5683.8|5691.3|5685.3|5691.3|5685.3|5689.8|5683.8|1
1640847420000|2021-12-30 06:57:00|5690.8|5684.8|5690.8|5684.8|5691.7|5685.7|5690.8|5684.8|0
1640847430000|2021-12-30 06:57:10|5689.8|5683.8|5689.8|5683.8|5690.3|5684.3|5689.8|5683.8|2
1640847440000|2021-12-30 06:57:20|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|2
1640847450000|2021-12-30 06:57:30|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640847470000|2021-12-30 06:57:50|5691.7|5685.7|5690.3|5684.3|5691.7|5685.7|5690.3|5684.3|0
1640847490000|2021-12-30 06:58:10|5689.8|5683.8|5689.8|5683.8|5690.7|5684.7|5689.3|5683.3|1
1640847500000|2021-12-30 06:58:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640847510000|2021-12-30 06:58:30|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1640847540000|2021-12-30 06:59:00|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640847560000|2021-12-30 06:59:20|5691.7|5685.7|5692.3|5686.3|5692.3|5686.3|5691.7|5685.7|4
1640847570000|2021-12-30 06:59:30|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640847590000|2021-12-30 06:59:50|5692.3|5686.3|5692.8|5686.8|5692.8|5686.8|5692.3|5686.3|1
1640847600000|2021-12-30 07:00:00|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|1
1640847610000|2021-12-30 07:00:10|5694.3|5688.3|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640847640000|2021-12-30 07:00:40|5693.8|5687.8|5693.3|5687.3|5693.8|5687.8|5693.3|5687.3|0
1640847660000|2021-12-30 07:01:00|5692.8|5686.8|5691.8|5685.8|5692.8|5686.8|5691.8|5685.8|0
1640847670000|2021-12-30 07:01:10|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|2
1640847680000|2021-12-30 07:01:20|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|0
1640847690000|2021-12-30 07:01:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640847700000|2021-12-30 07:01:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640847720000|2021-12-30 07:02:00|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5694.8|5688.8|3
1640847730000|2021-12-30 07:02:10|||||||||3
1640847770000|2021-12-30 07:02:50|5695.8|5689.8|5696.2|5690.2|5696.2|5690.2|5695.8|5689.8|0
1640847780000|2021-12-30 07:03:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1640847790000|2021-12-30 07:03:10|5697.2|5691.2|5697.3|5691.3|5697.3|5691.3|5697.2|5691.2|0
1640847810000|2021-12-30 07:03:30|5697.8|5691.8|5697.7|5691.7|5697.8|5691.8|5697.7|5691.7|2
1640847820000|2021-12-30 07:03:40|5697.3|5691.3|5696.8|5690.8|5697.3|5691.3|5696.8|5690.8|0
1640847830000|2021-12-30 07:03:50|5695.8|5689.8|5696.8|5690.8|5696.8|5690.8|5695.8|5689.8|0
1640847840000|2021-12-30 07:04:00|5696.3|5690.3|5697.3|5691.3|5697.3|5691.3|5695.8|5689.8|1
1640847860000|2021-12-30 07:04:20|5697.8|5691.8|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|1
1640847870000|2021-12-30 07:04:30|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|5697.3|5691.3|0
1640847880000|2021-12-30 07:04:40|||||||||1
1640847890000|2021-12-30 07:04:50|5698.3|5692.3|5699.3|5693.3|5699.3|5693.3|5698.3|5692.3|0
1640847900000|2021-12-30 07:05:00|5698.8|5692.8|5699.3|5693.3|5699.3|5693.3|5698.8|5692.8|0
1640847920000|2021-12-30 07:05:20|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|0
1640847930000|2021-12-30 07:05:30|5699.3|5693.3|5697.8|5691.8|5699.3|5693.3|5697.8|5691.8|0
1640847940000|2021-12-30 07:05:40|5697.3|5691.3|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|0
1640847950000|2021-12-30 07:05:50|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|1
1640847960000|2021-12-30 07:06:00|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|0
1640847990000|2021-12-30 07:06:30|5695.8|5689.8|5695.3|5689.3|5695.8|5689.8|5695.3|5689.3|1
1640848000000|2021-12-30 07:06:40|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1640848020000|2021-12-30 07:07:00|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5694.8|5688.8|0
1640848040000|2021-12-30 07:07:20|5694.8|5688.8|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|1
1640848080000|2021-12-30 07:08:00|5695.2|5689.2|5693.8|5687.8|5695.2|5689.2|5693.8|5687.8|2
1640848140000|2021-12-30 07:09:00|5693.3|5687.3|5692.8|5686.8|5693.3|5687.3|5692.8|5686.8|0
1640848150000|2021-12-30 07:09:10|5691.3|5685.3|5692.3|5686.3|5692.3|5686.3|5691.3|5685.3|0
1640848160000|2021-12-30 07:09:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640848200000|2021-12-30 07:10:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640848220000|2021-12-30 07:10:20|5691.8|5685.8|5692.3|5686.3|5692.3|5686.3|5691.8|5685.8|2
1640848240000|2021-12-30 07:10:40|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640848250000|2021-12-30 07:10:50|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640848260000|2021-12-30 07:11:00|5692.8|5686.8|5692.3|5686.3|5692.8|5686.8|5692.3|5686.3|1
1640848280000|2021-12-30 07:11:20|5691.8|5685.8|5691.3|5685.3|5691.8|5685.8|5691.3|5685.3|0
1640848290000|2021-12-30 07:11:30|5692.3|5686.3|5690.8|5684.8|5692.3|5686.3|5690.8|5684.8|0
1640848300000|2021-12-30 07:11:40|5689.8|5683.8|5691.3|5685.3|5691.3|5685.3|5689.8|5683.8|1
1640848320000|2021-12-30 07:12:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5689.8|5683.8|5
1640848330000|2021-12-30 07:12:10|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|4
1640848350000|2021-12-30 07:12:30|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|0
1640848390000|2021-12-30 07:13:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1640848410000|2021-12-30 07:13:30|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640848430000|2021-12-30 07:13:50|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|1
1640848440000|2021-12-30 07:14:00|5685.8|5679.8|5686.3|5680.3|5686.3|5680.3|5685.8|5679.8|1
1640848450000|2021-12-30 07:14:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640848470000|2021-12-30 07:14:30|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640848500000|2021-12-30 07:15:00|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5685.8|5679.8|4
1640848520000|2021-12-30 07:15:20|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5686.8|5680.8|0
1640848560000|2021-12-30 07:16:00|5687.3|5681.3|5686.3|5680.3|5687.3|5681.3|5686.3|5680.3|0
1640848590000|2021-12-30 07:16:30|5685.8|5679.8|5685.8|5679.8|5686.7|5680.7|5685.8|5679.8|1
1640848620000|2021-12-30 07:17:00|5687.2|5681.2|5686.8|5680.8|5687.7|5681.7|5686.8|5680.8|31
1640848630000|2021-12-30 07:17:10|5687.3|5681.3|5687.3|5681.3|5687.8|5681.8|5687.3|5681.3|57
1640848640000|2021-12-30 07:17:20|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5686.3|5680.3|0
1640848670000|2021-12-30 07:17:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|21
1640848680000|2021-12-30 07:18:00|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5686.3|5680.3|0
1640848730000|2021-12-30 07:18:50|5685.8|5679.8|5686.2|5680.2|5686.2|5680.2|5685.8|5679.8|1
1640848740000|2021-12-30 07:19:00|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|15
1640848760000|2021-12-30 07:19:20|||||||||1
1640848770000|2021-12-30 07:19:30|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|1
1640848790000|2021-12-30 07:19:50|5686.3|5680.3|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|0
1640848810000|2021-12-30 07:20:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|1
1640848820000|2021-12-30 07:20:20|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5681.8|5675.8|1
1640848830000|2021-12-30 07:20:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640848840000|2021-12-30 07:20:40|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640848850000|2021-12-30 07:20:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640848860000|2021-12-30 07:21:00|5679.3|5673.3|5678.2|5672.2|5681.2|5675.2|5677.8|5671.8|10
1640848870000|2021-12-30 07:21:10|5679.8|5673.8|5678.8|5672.8|5679.8|5673.8|5677.8|5671.8|8
1640848880000|2021-12-30 07:21:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|24
1640848890000|2021-12-30 07:21:30|5678.3|5672.3|5678.3|5672.3|5678.7|5672.7|5678.2|5672.2|1
1640848900000|2021-12-30 07:21:40|5678.7|5672.7|5678.3|5672.3|5678.7|5672.7|5678.3|5672.3|1
1640848940000|2021-12-30 07:22:20|5678.8|5672.8|5678.2|5672.2|5678.8|5672.8|5678.2|5672.2|2
1640848960000|2021-12-30 07:22:40|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640848970000|2021-12-30 07:22:50|5678.7|5672.7|5678.8|5672.8|5678.8|5672.8|5678.7|5672.7|0
1640848980000|2021-12-30 07:23:00|5677.3|5671.3|5676.8|5670.8|5678.3|5672.3|5676.8|5670.8|8
1640848990000|2021-12-30 07:23:10|5678.3|5672.3|5677.3|5671.3|5678.3|5672.3|5677.3|5671.3|27
1640849000000|2021-12-30 07:23:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640849010000|2021-12-30 07:23:30|5677.3|5671.3|5678.7|5672.7|5678.7|5672.7|5677.3|5671.3|4
1640849020000|2021-12-30 07:23:40|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|2
1640849030000|2021-12-30 07:23:50|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640849040000|2021-12-30 07:24:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640849050000|2021-12-30 07:24:10|||||||||1
1640849090000|2021-12-30 07:24:50|5678.8|5672.8|5678.7|5672.7|5678.8|5672.8|5678.3|5672.3|0
1640849100000|2021-12-30 07:25:00|5678.3|5672.3|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|0
1640849130000|2021-12-30 07:25:30|5677.8|5671.8|5678.7|5672.7|5679.2|5673.2|5677.8|5671.8|1
1640849160000|2021-12-30 07:26:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640849170000|2021-12-30 07:26:10|5678.7|5672.7|5678.3|5672.3|5678.7|5672.7|5678.3|5672.3|0
1640849180000|2021-12-30 07:26:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640849190000|2021-12-30 07:26:30|5679.2|5673.2|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|0
1640849200000|2021-12-30 07:26:40|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1640849210000|2021-12-30 07:26:50|5679.2|5673.2|5679.7|5673.7|5679.7|5673.7|5679.2|5673.2|0
1640849220000|2021-12-30 07:27:00|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|5
1640849230000|2021-12-30 07:27:10|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640849270000|2021-12-30 07:27:50|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640849280000|2021-12-30 07:28:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640849290000|2021-12-30 07:28:10|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5682.2|5676.2|0
1640849300000|2021-12-30 07:28:20|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.3|5675.3|0
1640849320000|2021-12-30 07:28:40|5681.3|5675.3|5681.8|5675.8|5681.8|5675.8|5681.3|5675.3|0
1640849340000|2021-12-30 07:29:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849350000|2021-12-30 07:29:10|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640849380000|2021-12-30 07:29:40|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849390000|2021-12-30 07:29:50|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640849400000|2021-12-30 07:30:00|5681.2|5675.2|5681.8|5675.8|5681.8|5675.8|5681.2|5675.2|1
1640849460000|2021-12-30 07:31:00|5682.3|5676.3|5683.7|5677.7|5683.7|5677.7|5682.3|5676.3|0
1640849470000|2021-12-30 07:31:10|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640849480000|2021-12-30 07:31:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|1
1640849490000|2021-12-30 07:31:30|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640849510000|2021-12-30 07:31:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849520000|2021-12-30 07:32:00|5684.3|5678.3|5682.3|5676.3|5684.3|5678.3|5682.3|5676.3|5
1640849570000|2021-12-30 07:32:50|5681.8|5675.8|5683.3|5677.3|5683.3|5677.3|5681.8|5675.8|1
1640849580000|2021-12-30 07:33:00|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640849590000|2021-12-30 07:33:10|5682.3|5676.3|5683.3|5677.3|5683.3|5677.3|5682.3|5676.3|0
1640849600000|2021-12-30 07:33:20|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640849630000|2021-12-30 07:33:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|1
1640849640000|2021-12-30 07:34:00|5683.3|5677.3|5683.3|5677.3|5683.7|5677.7|5683.3|5677.3|0
1640849650000|2021-12-30 07:34:10|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|0
1640849660000|2021-12-30 07:34:20|5683.3|5677.3|5682.8|5676.8|5683.3|5677.3|5682.8|5676.8|1
1640849670000|2021-12-30 07:34:30|5681.8|5675.8|5681.8|5675.8|5682.2|5676.2|5681.3|5675.3|0
1640849690000|2021-12-30 07:34:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849700000|2021-12-30 07:35:00|5681.8|5675.8|5683.3|5677.3|5683.8|5677.8|5681.8|5675.8|1
1640849720000|2021-12-30 07:35:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849760000|2021-12-30 07:36:00|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640849770000|2021-12-30 07:36:10|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|0
1640849780000|2021-12-30 07:36:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849790000|2021-12-30 07:36:30|5682.3|5676.3|5683.3|5677.3|5683.3|5677.3|5681.8|5675.8|1
1640849810000|2021-12-30 07:36:50|5683.7|5677.7|5682.8|5676.8|5683.7|5677.7|5682.8|5676.8|0
1640849830000|2021-12-30 07:37:10|5683.3|5677.3|5684.3|5678.3|5684.3|5678.3|5683.3|5677.3|0
1640849840000|2021-12-30 07:37:20|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640849850000|2021-12-30 07:37:30|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849860000|2021-12-30 07:37:40|5683.3|5677.3|5682.8|5676.8|5683.3|5677.3|5682.8|5676.8|0
1640849940000|2021-12-30 07:39:00|5682.3|5676.3|5680.8|5674.8|5682.3|5676.3|5680.8|5674.8|0
1640849950000|2021-12-30 07:39:10|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640849970000|2021-12-30 07:39:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|2
1640850020000|2021-12-30 07:40:20|5682.3|5676.3|5682.8|5676.8|5683.8|5677.8|5682.3|5676.3|0
1640850090000|2021-12-30 07:41:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640850110000|2021-12-30 07:41:50|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|0
1640850120000|2021-12-30 07:42:00|5679.3|5673.3|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|4
1640850150000|2021-12-30 07:42:30|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1640850170000|2021-12-30 07:42:50|5679.8|5673.8|5680.3|5674.3|5680.3|5674.3|5679.8|5673.8|0
1640850180000|2021-12-30 07:43:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640850210000|2021-12-30 07:43:30|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640850220000|2021-12-30 07:43:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|1
1640850240000|2021-12-30 07:44:00|5679.3|5673.3|5678.8|5672.8|5679.3|5673.3|5678.8|5672.8|0
1640850290000|2021-12-30 07:44:50|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|1
1640850300000|2021-12-30 07:45:00|5679.3|5673.3|5679.3|5673.3|5680.3|5674.3|5679.3|5673.3|0
1640850370000|2021-12-30 07:46:10|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640850390000|2021-12-30 07:46:30|5676.8|5670.8|5677.3|5671.3|5677.3|5671.3|5676.8|5670.8|2
1640850400000|2021-12-30 07:46:40|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850410000|2021-12-30 07:46:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|7
1640850420000|2021-12-30 07:47:00|5677.3|5671.3|5677.3|5671.3|5677.7|5671.7|5677.3|5671.3|3
1640850430000|2021-12-30 07:47:10|5677.8|5671.8|5678.8|5672.8|5678.8|5672.8|5677.8|5671.8|1
1640850440000|2021-12-30 07:47:20|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640850460000|2021-12-30 07:47:40|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|0
1640850470000|2021-12-30 07:47:50|5677.8|5671.8|5678.8|5672.8|5678.8|5672.8|5677.3|5671.3|3
1640850480000|2021-12-30 07:48:00|5678.3|5672.3|5677.2|5671.2|5678.3|5672.3|5677.2|5671.2|0
1640850490000|2021-12-30 07:48:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850500000|2021-12-30 07:48:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1640850540000|2021-12-30 07:49:00|5676.8|5670.8|5679.2|5673.2|5679.2|5673.2|5676.8|5670.8|2
1640850560000|2021-12-30 07:49:20|5678.7|5672.7|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640850580000|2021-12-30 07:49:40|5678.3|5672.3|5677.8|5671.8|5678.7|5672.7|5677.8|5671.8|1
1640850610000|2021-12-30 07:50:10|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850630000|2021-12-30 07:50:30|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850660000|2021-12-30 07:51:00|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640850670000|2021-12-30 07:51:10|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850690000|2021-12-30 07:51:30|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850720000|2021-12-30 07:52:00|5677.7|5671.7|5677.3|5671.3|5677.7|5671.7|5677.3|5671.3|4
1640850730000|2021-12-30 07:52:10|||||||||1
1640850750000|2021-12-30 07:52:30|5677.7|5671.7|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1640850780000|2021-12-30 07:53:00|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5677.2|5671.2|0
1640850800000|2021-12-30 07:53:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850810000|2021-12-30 07:53:30|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|3
1640850820000|2021-12-30 07:53:40|||||||||7
1640850840000|2021-12-30 07:54:00|5672.3|5666.3|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|4
1640850850000|2021-12-30 07:54:10|5670.8|5664.8|5672.8|5666.8|5673.8|5667.8|5670.8|5664.8|11
1640850860000|2021-12-30 07:54:20|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|1
1640850880000|2021-12-30 07:54:40|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|0
1640850900000|2021-12-30 07:55:00|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5671.8|5665.8|0
1640850910000|2021-12-30 07:55:10|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640850920000|2021-12-30 07:55:20|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640850930000|2021-12-30 07:55:30|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|0
1640850950000|2021-12-30 07:55:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640850960000|2021-12-30 07:56:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640850980000|2021-12-30 07:56:20|5673.3|5667.3|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|3
1640850990000|2021-12-30 07:56:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|2
1640851000000|2021-12-30 07:56:40|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.3|5667.3|0
1640851010000|2021-12-30 07:56:50|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851030000|2021-12-30 07:57:10|5674.3|5668.3|5670.8|5664.8|5674.3|5668.3|5670.3|5664.3|6
1640851040000|2021-12-30 07:57:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640851050000|2021-12-30 07:57:30|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|0
1640851070000|2021-12-30 07:57:50|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640851080000|2021-12-30 07:58:00|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640851090000|2021-12-30 07:58:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5668.8|5662.8|13
1640851100000|2021-12-30 07:58:20|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|4
1640851110000|2021-12-30 07:58:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640851120000|2021-12-30 07:58:40|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|2
1640851140000|2021-12-30 07:59:00|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640851150000|2021-12-30 07:59:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640851170000|2021-12-30 07:59:30|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|6
1640851190000|2021-12-30 07:59:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851200000|2021-12-30 08:00:00|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|0
1640851210000|2021-12-30 08:00:10|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|0
1640851220000|2021-12-30 08:00:20|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|1
1640851240000|2021-12-30 08:00:40|5670.3|5664.3|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|1
1640851250000|2021-12-30 08:00:50|5670.3|5664.3|5671.8|5665.8|5671.8|5665.8|5670.3|5664.3|0
1640851260000|2021-12-30 08:01:00|5672.8|5666.8|5673.8|5667.8|5673.8|5667.8|5672.8|5666.8|4
1640851270000|2021-12-30 08:01:10|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851280000|2021-12-30 08:01:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851300000|2021-12-30 08:01:40|5672.3|5666.3|5673.8|5667.8|5673.8|5667.8|5671.3|5665.3|3
1640851310000|2021-12-30 08:01:50|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851320000|2021-12-30 08:02:00|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851330000|2021-12-30 08:02:10|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640851340000|2021-12-30 08:02:20|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|2
1640851350000|2021-12-30 08:02:30|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640851360000|2021-12-30 08:02:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851370000|2021-12-30 08:02:50|5671.8|5665.8|5673.3|5667.3|5673.3|5667.3|5671.8|5665.8|0
1640851390000|2021-12-30 08:03:10|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|0
1640851400000|2021-12-30 08:03:20|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851410000|2021-12-30 08:03:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851420000|2021-12-30 08:03:40|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640851430000|2021-12-30 08:03:50|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|0
1640851440000|2021-12-30 08:04:00|5673.8|5667.8|5675.3|5669.3|5676.3|5670.3|5673.3|5667.3|2
1640851450000|2021-12-30 08:04:10|5674.8|5668.8|5674.8|5668.8|5675.8|5669.8|5674.8|5668.8|1
1640851460000|2021-12-30 08:04:20|5674.3|5668.3|5673.3|5667.3|5674.3|5668.3|5673.3|5667.3|1
1640851470000|2021-12-30 08:04:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851480000|2021-12-30 08:04:40|||||||||1
1640851490000|2021-12-30 08:04:50|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851500000|2021-12-30 08:05:00|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5670.8|5664.8|2
1640851510000|2021-12-30 08:05:10|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851520000|2021-12-30 08:05:20|5670.3|5664.3|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|2
1640851540000|2021-12-30 08:05:40|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5668.8|5662.8|5
1640851550000|2021-12-30 08:05:50|5669.3|5663.3|5668.8|5662.8|5669.3|5663.3|5668.8|5662.8|2
1640851560000|2021-12-30 08:06:00|5669.3|5663.3|5668.8|5662.8|5670.3|5664.3|5668.8|5662.8|2
1640851570000|2021-12-30 08:06:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1640851580000|2021-12-30 08:06:20|||||||||2
1640851590000|2021-12-30 08:06:30|5668.8|5662.8|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|1
1640851600000|2021-12-30 08:06:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1640851610000|2021-12-30 08:06:50|5670.8|5664.8|5672.8|5666.8|5672.8|5666.8|5670.3|5664.3|3
1640851620000|2021-12-30 08:07:00|5671.8|5665.8|5672.3|5666.3|5673.3|5667.3|5671.8|5665.8|2
1640851650000|2021-12-30 08:07:30|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5672.3|5666.3|0
1640851660000|2021-12-30 08:07:40|5672.8|5666.8|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|1
1640851670000|2021-12-30 08:07:50|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851680000|2021-12-30 08:08:00|5673.3|5667.3|5673.8|5667.8|5673.8|5667.8|5672.3|5666.3|3
1640851700000|2021-12-30 08:08:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851710000|2021-12-30 08:08:30|5672.3|5666.3|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|0
1640851720000|2021-12-30 08:08:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851730000|2021-12-30 08:08:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|0
1640851740000|2021-12-30 08:09:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640851750000|2021-12-30 08:09:10|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|0
1640851800000|2021-12-30 08:10:00|5670.3|5664.3|5670.8|5664.8|5671.8|5665.8|5670.3|5664.3|3
1640851830000|2021-12-30 08:10:30|5671.3|5665.3|5670.3|5664.3|5671.8|5665.8|5670.3|5664.3|0
1640851860000|2021-12-30 08:11:00|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|0
1640851870000|2021-12-30 08:11:10|5670.8|5664.8|5670.8|5664.8|5671.3|5665.3|5670.8|5664.8|0
1640851880000|2021-12-30 08:11:20|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640851900000|2021-12-30 08:11:40|5671.3|5665.3|5670.3|5664.3|5671.3|5665.3|5670.3|5664.3|0
1640851920000|2021-12-30 08:12:00|5671.3|5665.3|5669.8|5663.8|5671.3|5665.3|5669.8|5663.8|0
1640851930000|2021-12-30 08:12:10|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1640851940000|2021-12-30 08:12:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640851950000|2021-12-30 08:12:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|1
1640851960000|2021-12-30 08:12:40|||||||||1
1640851980000|2021-12-30 08:13:00|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|2
1640852000000|2021-12-30 08:13:20|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852010000|2021-12-30 08:13:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1640852030000|2021-12-30 08:13:50|||||||||1
1640852040000|2021-12-30 08:14:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|2
1640852050000|2021-12-30 08:14:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852070000|2021-12-30 08:14:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852080000|2021-12-30 08:14:40|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|0
1640852090000|2021-12-30 08:14:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|0
1640852100000|2021-12-30 08:15:00|5668.3|5662.3|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|0
1640852120000|2021-12-30 08:15:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|2
1640852130000|2021-12-30 08:15:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852140000|2021-12-30 08:15:40|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852150000|2021-12-30 08:15:50|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|0
1640852160000|2021-12-30 08:16:00|||||||||1
1640852210000|2021-12-30 08:16:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|4
1640852220000|2021-12-30 08:17:00|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640852240000|2021-12-30 08:17:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640852250000|2021-12-30 08:17:30|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|5
1640852270000|2021-12-30 08:17:50|5670.3|5664.3|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|5
1640852280000|2021-12-30 08:18:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852310000|2021-12-30 08:18:30|5670.8|5664.8|5669.8|5663.8|5670.8|5664.8|5669.8|5663.8|1
1640852340000|2021-12-30 08:19:00|5669.3|5663.3|5668.3|5662.3|5669.3|5663.3|5667.8|5661.8|12
1640852370000|2021-12-30 08:19:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852390000|2021-12-30 08:19:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1640852400000|2021-12-30 08:20:00|||||||||1
1640852440000|2021-12-30 08:20:40|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|2
1640852450000|2021-12-30 08:20:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640852460000|2021-12-30 08:21:00|||||||||1
1640852490000|2021-12-30 08:21:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852510000|2021-12-30 08:21:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1640852520000|2021-12-30 08:22:00|5667.8|5661.8|5669.8|5663.8|5669.8|5663.8|5667.8|5661.8|2
1640852530000|2021-12-30 08:22:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640852570000|2021-12-30 08:22:50|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|1
1640852580000|2021-12-30 08:23:00|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640852600000|2021-12-30 08:23:20|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|0
1640852610000|2021-12-30 08:23:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640852630000|2021-12-30 08:23:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640852640000|2021-12-30 08:24:00|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5668.8|5662.8|10
1640852690000|2021-12-30 08:24:50|5667.9|5661.9|5668.8|5662.8|5668.8|5662.8|5667.9|5661.9|1
1640852700000|2021-12-30 08:25:00|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|1
1640852740000|2021-12-30 08:25:40|5669.8|5663.8|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|2
1640852750000|2021-12-30 08:25:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852760000|2021-12-30 08:26:00|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1640852770000|2021-12-30 08:26:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852810000|2021-12-30 08:26:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852820000|2021-12-30 08:27:00|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5667.8|5661.8|11
1640852830000|2021-12-30 08:27:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5664.9|5658.9|42
1640852840000|2021-12-30 08:27:20|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|2
1640852860000|2021-12-30 08:27:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|2
1640852880000|2021-12-30 08:28:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1640852890000|2021-12-30 08:28:10|5666.8|5660.8|5666.8|5660.8|5667.3|5661.3|5666.8|5660.8|0
1640852910000|2021-12-30 08:28:30|5665.8|5659.8|5667.3|5661.3|5667.3|5661.3|5665.8|5659.8|1
1640852930000|2021-12-30 08:28:50|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|0
1640852940000|2021-12-30 08:29:00|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|0
1640852970000|2021-12-30 08:29:30|5666.3|5660.3|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|1
1640852980000|2021-12-30 08:29:40|5665.9|5659.9|5666.3|5660.3|5666.8|5660.8|5665.9|5659.9|3
1640852990000|2021-12-30 08:29:50|5666.8|5660.8|5666.3|5660.3|5666.8|5660.8|5665.8|5659.8|1
1640853000000|2021-12-30 08:30:00|5664.9|5658.9|5666.8|5660.8|5666.8|5660.8|5664.9|5658.9|8
1640853020000|2021-12-30 08:30:20|5667.8|5661.8|5667.3|5661.3|5668.3|5662.3|5667.3|5661.3|3
1640853030000|2021-12-30 08:30:30|5667.8|5661.8|5667.3|5661.3|5667.8|5661.8|5667.3|5661.3|0
1640853050000|2021-12-30 08:30:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1640853060000|2021-12-30 08:31:00|5665.8|5659.8|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|6
1640853120000|2021-12-30 08:32:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|4
1640853150000|2021-12-30 08:32:30|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1640853180000|2021-12-30 08:33:00|5665.3|5659.3|5665.3|5659.3|5666.3|5660.3|5664.8|5658.8|9
1640853190000|2021-12-30 08:33:10|5663.8|5657.8|5664.3|5658.3|5665.8|5659.8|5663.8|5657.8|5
1640853200000|2021-12-30 08:33:20|5664.8|5658.8|5664.3|5658.3|5665.3|5659.3|5663.8|5657.8|3
1640853210000|2021-12-30 08:33:30|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|25
1640853220000|2021-12-30 08:33:40|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|34
1640853230000|2021-12-30 08:33:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|6
1640853240000|2021-12-30 08:34:00|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640853250000|2021-12-30 08:34:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|1
1640853280000|2021-12-30 08:34:40|5663.3|5657.3|5664.3|5658.3|5664.3|5658.3|5663.3|5657.3|0
1640853310000|2021-12-30 08:35:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1640853320000|2021-12-30 08:35:20|5664.8|5658.8|5663.8|5657.8|5664.8|5658.8|5663.8|5657.8|1
1640853360000|2021-12-30 08:36:00|5664.3|5658.3|5663.3|5657.3|5664.3|5658.3|5662.8|5656.8|1
1640853400000|2021-12-30 08:36:40|5662.8|5656.8|5661.8|5655.8|5662.8|5656.8|5661.8|5655.8|15
1640853410000|2021-12-30 08:36:50|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640853420000|2021-12-30 08:37:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|4
1640853470000|2021-12-30 08:37:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853510000|2021-12-30 08:38:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|13
1640853530000|2021-12-30 08:38:50|5662.8|5656.8|5663.3|5657.3|5663.3|5657.3|5662.8|5656.8|1
1640853540000|2021-12-30 08:39:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5661.8|5655.8|1
1640853550000|2021-12-30 08:39:10|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1640853570000|2021-12-30 08:39:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1640853590000|2021-12-30 08:39:50|||||||||5
1640853600000|2021-12-30 08:40:00|5662.3|5656.3|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|0
1640853620000|2021-12-30 08:40:20|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640853660000|2021-12-30 08:41:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|2
1640853670000|2021-12-30 08:41:10|5662.3|5656.3|5662.8|5656.8|5663.3|5657.3|5662.3|5656.3|0
1640853680000|2021-12-30 08:41:20|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1640853690000|2021-12-30 08:41:30|5662.8|5656.8|5662.8|5656.8|5663.3|5657.3|5662.8|5656.8|0
1640853720000|2021-12-30 08:42:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|4
1640853730000|2021-12-30 08:42:10|||||||||3
1640853740000|2021-12-30 08:42:20|||||||||1
1640853770000|2021-12-30 08:42:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853780000|2021-12-30 08:43:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|6
1640853790000|2021-12-30 08:43:10|||||||||1
1640853870000|2021-12-30 08:44:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1640853940000|2021-12-30 08:45:40|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640853950000|2021-12-30 08:45:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853990000|2021-12-30 08:46:30|||||||||2
1640854000000|2021-12-30 08:46:40|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|6
1640854030000|2021-12-30 08:47:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|6
1640854110000|2021-12-30 08:48:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1640854140000|2021-12-30 08:49:00|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854170000|2021-12-30 08:49:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|1
1640854180000|2021-12-30 08:49:40|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1640854190000|2021-12-30 08:49:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854220000|2021-12-30 08:50:20|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|3
1640854240000|2021-12-30 08:50:40|||||||||1
1640854260000|2021-12-30 08:51:00|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640854280000|2021-12-30 08:51:20|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854290000|2021-12-30 08:51:30|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5661.8|5655.8|3
1640854300000|2021-12-30 08:51:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640854310000|2021-12-30 08:51:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854320000|2021-12-30 08:52:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854360000|2021-12-30 08:52:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854370000|2021-12-30 08:52:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854380000|2021-12-30 08:53:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854390000|2021-12-30 08:53:10|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854440000|2021-12-30 08:54:00|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5661.8|5655.8|1
1640854460000|2021-12-30 08:54:20|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|0
1640854480000|2021-12-30 08:54:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854490000|2021-12-30 08:54:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|0
1640854500000|2021-12-30 08:55:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854510000|2021-12-30 08:55:10|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|1
1640854530000|2021-12-30 08:55:30|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640854600000|2021-12-30 08:56:40|5661.3|5655.3|5660.8|5654.8|5661.3|5655.3|5660.8|5654.8|3
1640854610000|2021-12-30 08:56:50|5661.3|5655.3|5661.3|5655.3|5661.8|5655.8|5660.8|5654.8|2
1640854620000|2021-12-30 08:57:00|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|0
1640854630000|2021-12-30 08:57:10|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|2
1640854670000|2021-12-30 08:57:50|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1640854680000|2021-12-30 08:58:00|5659.8|5653.8|5659.8|5653.8|5660.3|5654.3|5659.8|5653.8|29
1640854710000|2021-12-30 08:58:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|1
1640854730000|2021-12-30 08:58:50|5661.3|5655.3|5661.8|5655.8|5661.8|5655.8|5660.8|5654.8|1
1640854740000|2021-12-30 08:59:00|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640854750000|2021-12-30 08:59:10|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|3
1640854760000|2021-12-30 08:59:20|||||||||10
1640854770000|2021-12-30 08:59:30|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|9
1640854790000|2021-12-30 08:59:50|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|1
1640854800000|2021-12-30 09:00:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1640854810000|2021-12-30 09:00:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1640854820000|2021-12-30 09:00:20|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1640854830000|2021-12-30 09:00:30|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|1
1640854840000|2021-12-30 09:00:40|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|3
1640854860000|2021-12-30 09:01:00|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|10
1640854870000|2021-12-30 09:01:10|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|2
1640854880000|2021-12-30 09:01:20|5653.8|5647.8|5649.3|5643.3|5654.3|5648.3|5648.8|5642.8|110
1640854890000|2021-12-30 09:01:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|4
1640854900000|2021-12-30 09:01:40|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|4
1640854920000|2021-12-30 09:02:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|2
1640854930000|2021-12-30 09:02:10|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|4
1640854940000|2021-12-30 09:02:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640854950000|2021-12-30 09:02:30|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|2
1640854960000|2021-12-30 09:02:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640854970000|2021-12-30 09:02:50|||||||||2
1640854980000|2021-12-30 09:03:00|||||||||1
1640854990000|2021-12-30 09:03:10|||||||||5
1640855000000|2021-12-30 09:03:20|5651.8|5645.8|5653.3|5647.3|5653.3|5647.3|5651.8|5645.8|17
1640855010000|2021-12-30 09:03:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|6
1640855020000|2021-12-30 09:03:40|5656.9|5650.9|5655.3|5649.3|5656.9|5650.9|5655.3|5649.3|3
1640855030000|2021-12-30 09:03:50|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|0
1640855040000|2021-12-30 09:04:00|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|0
1640855060000|2021-12-30 09:04:20|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|1
1640855080000|2021-12-30 09:04:40|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|1
1640855090000|2021-12-30 09:04:50|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640855100000|2021-12-30 09:05:00|||||||||1
1640855120000|2021-12-30 09:05:20|5654.3|5648.3|5653.8|5647.8|5654.3|5648.3|5653.8|5647.8|2
1640855160000|2021-12-30 09:06:00|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640855180000|2021-12-30 09:06:20|5654.8|5648.8|5653.8|5647.8|5654.8|5648.8|5653.8|5647.8|1
1640855190000|2021-12-30 09:06:30|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|1
1640855220000|2021-12-30 09:07:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640855250000|2021-12-30 09:07:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|3
1640855270000|2021-12-30 09:07:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640855280000|2021-12-30 09:08:00|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.3|5645.3|3
1640855290000|2021-12-30 09:08:10|5650.8|5644.8|5651.8|5645.8|5652.3|5646.3|5650.8|5644.8|3
1640855300000|2021-12-30 09:08:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640855310000|2021-12-30 09:08:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640855320000|2021-12-30 09:08:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640855330000|2021-12-30 09:08:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|0
1640855400000|2021-12-30 09:10:00|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|2
1640855420000|2021-12-30 09:10:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640855430000|2021-12-30 09:10:30|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|2
1640855440000|2021-12-30 09:10:40|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|1
1640855450000|2021-12-30 09:10:50|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640855460000|2021-12-30 09:11:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640855500000|2021-12-30 09:11:40|||||||||1
1640855520000|2021-12-30 09:12:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640855540000|2021-12-30 09:12:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|4
1640855580000|2021-12-30 09:13:00|5648.8|5642.8|5649.3|5643.3|5649.8|5643.8|5648.8|5642.8|4
1640855590000|2021-12-30 09:13:10|5648.8|5642.8|5649.8|5643.8|5650.3|5644.3|5648.8|5642.8|6
1640855600000|2021-12-30 09:13:20|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1640855610000|2021-12-30 09:13:30|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1640855620000|2021-12-30 09:13:40|5649.3|5643.3|5651.8|5645.8|5651.8|5645.8|5649.3|5643.3|1
1640855630000|2021-12-30 09:13:50|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5649.8|5643.8|0
1640855640000|2021-12-30 09:14:00|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|0
1640855650000|2021-12-30 09:14:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640855670000|2021-12-30 09:14:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640855690000|2021-12-30 09:14:50|5649.8|5643.8|5645.3|5639.3|5649.8|5643.8|5645.3|5639.3|2
1640855700000|2021-12-30 09:15:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640855710000|2021-12-30 09:15:10|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|1
1640855720000|2021-12-30 09:15:20|5638.3|5632.3|5634.8|5628.8|5638.3|5632.3|5634.8|5628.8|9
1640855730000|2021-12-30 09:15:30|5634.3|5628.3|5626.8|5620.8|5636.8|5630.8|5626.8|5620.8|12
1640855740000|2021-12-30 09:15:40|5627.3|5621.3|5627.3|5621.3|5629.3|5623.3|5626.3|5620.3|13
1640855750000|2021-12-30 09:15:50|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|1
1640855760000|2021-12-30 09:16:00|5626.3|5620.3|5627.3|5621.3|5627.3|5621.3|5626.3|5620.3|2
1640855770000|2021-12-30 09:16:10|5627.8|5621.8|5634.8|5628.8|5634.8|5628.8|5627.8|5621.8|2
1640855780000|2021-12-30 09:16:20|5635.3|5629.3|5633.8|5627.8|5635.3|5629.3|5633.8|5627.8|3
1640855790000|2021-12-30 09:16:30|5634.3|5628.3|5632.3|5626.3|5634.3|5628.3|5632.3|5626.3|0
1640855800000|2021-12-30 09:16:40|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|3
1640855810000|2021-12-30 09:16:50|5630.3|5624.3|5629.3|5623.3|5630.3|5624.3|5629.3|5623.3|0
1640855820000|2021-12-30 09:17:00|5630.3|5624.3|5629.8|5623.8|5630.3|5624.3|5628.3|5622.3|8
1640855830000|2021-12-30 09:17:10|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|0
1640855840000|2021-12-30 09:17:20|5629.3|5623.3|5630.8|5624.8|5631.3|5625.3|5629.3|5623.3|4
1640855870000|2021-12-30 09:17:50|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1640855880000|2021-12-30 09:18:00|5631.8|5625.8|5631.3|5625.3|5631.8|5625.8|5631.3|5625.3|1
1640855890000|2021-12-30 09:18:10|5632.8|5626.8|5630.8|5624.8|5632.8|5626.8|5630.3|5624.3|1
1640855900000|2021-12-30 09:18:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640855910000|2021-12-30 09:18:30|5629.3|5623.3|5631.3|5625.3|5631.3|5625.3|5629.3|5623.3|0
1640855930000|2021-12-30 09:18:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640855940000|2021-12-30 09:19:00|5631.3|5625.3|5630.3|5624.3|5631.3|5625.3|5630.3|5624.3|0
1640855990000|2021-12-30 09:19:50|5629.8|5623.8|5631.3|5625.3|5631.3|5625.3|5629.8|5623.8|3
1640856000000|2021-12-30 09:20:00|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.3|5624.3|2
1640856020000|2021-12-30 09:20:20|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1640856040000|2021-12-30 09:20:40|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|1
1640856050000|2021-12-30 09:20:50|5631.3|5625.3|5633.8|5627.8|5633.8|5627.8|5631.3|5625.3|2
1640856070000|2021-12-30 09:21:10|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640856090000|2021-12-30 09:21:30|5634.3|5628.3|5636.8|5630.8|5636.8|5630.8|5634.3|5628.3|3
1640856100000|2021-12-30 09:21:40|5637.3|5631.3|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|0
1640856120000|2021-12-30 09:22:00|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|0
1640856130000|2021-12-30 09:22:10|5636.8|5630.8|5643.3|5637.3|5643.3|5637.3|5636.8|5630.8|4
1640856140000|2021-12-30 09:22:20|5645.7|5639.7|5642.8|5636.8|5645.7|5639.7|5642.8|5636.8|6
1640856150000|2021-12-30 09:22:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640856180000|2021-12-30 09:23:00|5640.8|5634.8|5640.3|5634.3|5641.3|5635.3|5639.3|5633.3|6
1640856190000|2021-12-30 09:23:10|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5639.3|5633.3|3
1640856210000|2021-12-30 09:23:30|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|1
1640856220000|2021-12-30 09:23:40|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|2
1640856240000|2021-12-30 09:24:00|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5638.8|5632.8|1
1640856280000|2021-12-30 09:24:40|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856290000|2021-12-30 09:24:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640856370000|2021-12-30 09:26:10|5639.8|5633.8|5639.3|5633.3|5639.8|5633.8|5639.3|5633.3|0
1640856420000|2021-12-30 09:27:00|5638.8|5632.8|5637.3|5631.3|5638.8|5632.8|5637.3|5631.3|1
1640856430000|2021-12-30 09:27:10|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5636.8|5630.8|2
1640856440000|2021-12-30 09:27:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640856470000|2021-12-30 09:27:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|1
1640856490000|2021-12-30 09:28:10|5638.8|5632.8|5639.8|5633.8|5639.8|5633.8|5638.8|5632.8|1
1640856530000|2021-12-30 09:28:50|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640856540000|2021-12-30 09:29:00|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640856550000|2021-12-30 09:29:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856560000|2021-12-30 09:29:20|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640856580000|2021-12-30 09:29:40|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640856590000|2021-12-30 09:29:50|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856600000|2021-12-30 09:30:00|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5637.8|5631.8|4
1640856610000|2021-12-30 09:30:10|5639.2|5633.2|5636.3|5630.3|5639.2|5633.2|5634.9|5628.9|10
1640856620000|2021-12-30 09:30:20|5635.8|5629.8|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|0
1640856660000|2021-12-30 09:31:00|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|1
1640856680000|2021-12-30 09:31:20|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.3|5631.3|0
1640856690000|2021-12-30 09:31:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640856710000|2021-12-30 09:31:50|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640856720000|2021-12-30 09:32:00|5638.8|5632.8|5640.3|5634.3|5640.3|5634.3|5638.8|5632.8|2
1640856770000|2021-12-30 09:32:50|5640.4|5634.4|5642.3|5636.3|5642.3|5636.3|5640.4|5634.4|3
1640856780000|2021-12-30 09:33:00|5641.8|5635.8|5638.3|5632.3|5642.8|5636.8|5638.3|5632.3|7
1640856800000|2021-12-30 09:33:20|5639.8|5633.8|5640.3|5634.3|5640.8|5634.8|5639.8|5633.8|5
1640856810000|2021-12-30 09:33:30|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|2
1640856830000|2021-12-30 09:33:50|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5641.8|5635.8|0
1640856840000|2021-12-30 09:34:00|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5638.8|5632.8|7
1640856860000|2021-12-30 09:34:20|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640856870000|2021-12-30 09:34:30|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|0
1640856880000|2021-12-30 09:34:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|2
1640856920000|2021-12-30 09:35:20|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640856930000|2021-12-30 09:35:30|5641.8|5635.8|5645.8|5639.8|5645.8|5639.8|5641.8|5635.8|5
1640856940000|2021-12-30 09:35:40|||||||||1
1640856990000|2021-12-30 09:36:30|5645.3|5639.3|5643.3|5637.3|5645.3|5639.3|5643.3|5637.3|0
1640857020000|2021-12-30 09:37:00|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1640857040000|2021-12-30 09:37:20|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|1
1640857080000|2021-12-30 09:38:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640857090000|2021-12-30 09:38:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640857120000|2021-12-30 09:38:40|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640857140000|2021-12-30 09:39:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5642.8|5636.8|5
1640857150000|2021-12-30 09:39:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640857170000|2021-12-30 09:39:30|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640857180000|2021-12-30 09:39:40|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640857200000|2021-12-30 09:40:00|5643.8|5637.8|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|0
1640857210000|2021-12-30 09:40:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857240000|2021-12-30 09:40:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1640857270000|2021-12-30 09:41:10|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640857300000|2021-12-30 09:41:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640857320000|2021-12-30 09:42:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|3
1640857330000|2021-12-30 09:42:10|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640857340000|2021-12-30 09:42:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640857350000|2021-12-30 09:42:30|5641.3|5635.3|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|1
1640857360000|2021-12-30 09:42:40|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640857370000|2021-12-30 09:42:50|5641.8|5635.8|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|2
1640857380000|2021-12-30 09:43:00|5643.3|5637.3|5641.8|5635.8|5643.3|5637.3|5641.8|5635.8|0
1640857400000|2021-12-30 09:43:20|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|5
1640857430000|2021-12-30 09:43:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857440000|2021-12-30 09:44:00|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5641.8|5635.8|11
1640857520000|2021-12-30 09:45:20|5641.3|5635.3|5642.3|5636.3|5642.8|5636.8|5640.9|5634.9|1
1640857530000|2021-12-30 09:45:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640857540000|2021-12-30 09:45:40|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|19
1640857550000|2021-12-30 09:45:50|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640857560000|2021-12-30 09:46:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640857590000|2021-12-30 09:46:30|5642.3|5636.3|5641.3|5635.3|5642.3|5636.3|5641.3|5635.3|0
1640857600000|2021-12-30 09:46:40|5640.8|5634.8|5642.8|5636.8|5642.8|5636.8|5640.8|5634.8|1
1640857620000|2021-12-30 09:47:00|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640857630000|2021-12-30 09:47:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857640000|2021-12-30 09:47:20|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640857650000|2021-12-30 09:47:30|5644.9|5638.9|5644.8|5638.8|5644.9|5638.9|5644.8|5638.8|2
1640857660000|2021-12-30 09:47:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857670000|2021-12-30 09:47:50|5642.8|5636.8|5644.3|5638.3|5644.3|5638.3|5642.8|5636.8|1
1640857680000|2021-12-30 09:48:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857690000|2021-12-30 09:48:10|5645.3|5639.3|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|0
1640857700000|2021-12-30 09:48:20|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640857720000|2021-12-30 09:48:40|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640857730000|2021-12-30 09:48:50|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640857740000|2021-12-30 09:49:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|1
1640857790000|2021-12-30 09:49:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640857800000|2021-12-30 09:50:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857810000|2021-12-30 09:50:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640857820000|2021-12-30 09:50:20|||||||||1
1640857840000|2021-12-30 09:50:40|5645.3|5639.3|5645.8|5639.8|5645.8|5639.8|5645.3|5639.3|0
1640857860000|2021-12-30 09:51:00|||||||||1
1640857870000|2021-12-30 09:51:10|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640857880000|2021-12-30 09:51:20|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|1
1640857890000|2021-12-30 09:51:30|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|2
1640857900000|2021-12-30 09:51:40|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640857930000|2021-12-30 09:52:10|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|1
1640857950000|2021-12-30 09:52:30|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|1
1640857960000|2021-12-30 09:52:40|5652.8|5646.8|5652.8|5646.8|5653.8|5647.8|5652.3|5646.3|3
1640857970000|2021-12-30 09:52:50|5653.3|5647.3|5652.3|5646.3|5653.3|5647.3|5652.3|5646.3|2
1640857980000|2021-12-30 09:53:00|5651.8|5645.8|5651.3|5645.3|5652.3|5646.3|5651.3|5645.3|1
1640858000000|2021-12-30 09:53:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858010000|2021-12-30 09:53:30|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640858040000|2021-12-30 09:54:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858070000|2021-12-30 09:54:30|5650.8|5644.8|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|1
1640858080000|2021-12-30 09:54:40|5652.8|5646.8|5655.3|5649.3|5655.3|5649.3|5652.8|5646.8|4
1640858090000|2021-12-30 09:54:50|5654.8|5648.8|5654.8|5648.8|5656.3|5650.3|5654.8|5648.8|3
1640858100000|2021-12-30 09:55:00|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640858110000|2021-12-30 09:55:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1640858120000|2021-12-30 09:55:20|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|1
1640858130000|2021-12-30 09:55:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|2
1640858160000|2021-12-30 09:56:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|9
1640858190000|2021-12-30 09:56:30|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640858220000|2021-12-30 09:57:00|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|2
1640858230000|2021-12-30 09:57:10|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|3
1640858260000|2021-12-30 09:57:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640858270000|2021-12-30 09:57:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640858280000|2021-12-30 09:58:00|||||||||1
1640858300000|2021-12-30 09:58:20|||||||||2
1640858310000|2021-12-30 09:58:30|5654.8|5648.8|5653.3|5647.3|5654.8|5648.8|5653.3|5647.3|3
1640858320000|2021-12-30 09:58:40|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|0
1640858340000|2021-12-30 09:59:00|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|1
1640858380000|2021-12-30 09:59:40|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640858390000|2021-12-30 09:59:50|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|2
1640858400000|2021-12-30 10:00:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1640858410000|2021-12-30 10:00:10|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|0
1640858420000|2021-12-30 10:00:20|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5654.8|5648.8|3
1640858430000|2021-12-30 10:00:30|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5654.8|5648.8|1
1640858440000|2021-12-30 10:00:40|5656.8|5650.8|5657.3|5651.3|5657.3|5651.3|5656.8|5650.8|1
1640858450000|2021-12-30 10:00:50|5656.8|5650.8|5655.8|5649.8|5656.8|5650.8|5654.8|5648.8|5
1640858460000|2021-12-30 10:01:00|5654.8|5648.8|5653.3|5647.3|5654.8|5648.8|5653.3|5647.3|1
1640858470000|2021-12-30 10:01:10|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640858480000|2021-12-30 10:01:20|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640858500000|2021-12-30 10:01:40|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|15
1640858510000|2021-12-30 10:01:50|5653.3|5647.3|5651.8|5645.8|5653.3|5647.3|5651.8|5645.8|4
1640858520000|2021-12-30 10:02:00|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|0
1640858540000|2021-12-30 10:02:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|3
1640858560000|2021-12-30 10:02:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|2
1640858570000|2021-12-30 10:02:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858580000|2021-12-30 10:03:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640858590000|2021-12-30 10:03:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640858620000|2021-12-30 10:03:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640858640000|2021-12-30 10:04:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5
1640858650000|2021-12-30 10:04:10|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|1
1640858680000|2021-12-30 10:04:40|||||||||2
1640858700000|2021-12-30 10:05:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640858730000|2021-12-30 10:05:30|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|2
1640858740000|2021-12-30 10:05:40|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|0
1640858760000|2021-12-30 10:06:00|5651.8|5645.8|5650.3|5644.3|5651.8|5645.8|5650.3|5644.3|0
1640858780000|2021-12-30 10:06:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640858790000|2021-12-30 10:06:30|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640858810000|2021-12-30 10:06:50|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640858880000|2021-12-30 10:08:00|||||||||3
1640858900000|2021-12-30 10:08:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|3
1640858910000|2021-12-30 10:08:30|5648.8|5642.8|5648.3|5642.3|5648.8|5642.8|5648.3|5642.3|0
1640858920000|2021-12-30 10:08:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640858930000|2021-12-30 10:08:50|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640858940000|2021-12-30 10:09:00|5648.3|5642.3|5646.8|5640.8|5648.3|5642.3|5646.8|5640.8|1
1640858960000|2021-12-30 10:09:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640859000000|2021-12-30 10:10:00|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640859020000|2021-12-30 10:10:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640859050000|2021-12-30 10:10:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640859060000|2021-12-30 10:11:00|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|3
1640859070000|2021-12-30 10:11:10|5643.8|5637.8|5646.8|5640.8|5646.8|5640.8|5643.8|5637.8|6
1640859080000|2021-12-30 10:11:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640859120000|2021-12-30 10:12:00|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5646.3|5640.3|2
1640859130000|2021-12-30 10:12:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640859140000|2021-12-30 10:12:20|5645.3|5639.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640859150000|2021-12-30 10:12:30|5643.8|5637.8|5644.8|5638.8|5644.8|5638.8|5643.8|5637.8|1
1640859160000|2021-12-30 10:12:40|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640859180000|2021-12-30 10:13:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640859200000|2021-12-30 10:13:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640859220000|2021-12-30 10:13:40|5642.3|5636.3|5644.3|5638.3|5644.3|5638.3|5642.3|5636.3|1
1640859240000|2021-12-30 10:14:00|5644.8|5638.8|5643.8|5637.8|5644.8|5638.8|5643.8|5637.8|1
1640859290000|2021-12-30 10:14:50|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.3|5637.3|1
1640859300000|2021-12-30 10:15:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|2
1640859340000|2021-12-30 10:15:40|5642.8|5636.8|5645.3|5639.3|5645.3|5639.3|5642.8|5636.8|3
1640859360000|2021-12-30 10:16:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640859380000|2021-12-30 10:16:20|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640859410000|2021-12-30 10:16:50|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640859420000|2021-12-30 10:17:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640859440000|2021-12-30 10:17:20|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640859450000|2021-12-30 10:17:30|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|4
1640859470000|2021-12-30 10:17:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640859480000|2021-12-30 10:18:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640859500000|2021-12-30 10:18:20|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|2
1640859540000|2021-12-30 10:19:00|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|3
1640859550000|2021-12-30 10:19:10|5644.3|5638.3|5645.8|5639.8|5645.8|5639.8|5644.3|5638.3|1
1640859570000|2021-12-30 10:19:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640859580000|2021-12-30 10:19:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|2
1640859600000|2021-12-30 10:20:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640859610000|2021-12-30 10:20:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640859620000|2021-12-30 10:20:20|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640859660000|2021-12-30 10:21:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640859670000|2021-12-30 10:21:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640859680000|2021-12-30 10:21:20|5650.8|5644.8|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|3
1640859690000|2021-12-30 10:21:30|5652.3|5646.3|5651.3|5645.3|5652.3|5646.3|5650.8|5644.8|0
1640859700000|2021-12-30 10:21:40|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640859710000|2021-12-30 10:21:50|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|3
1640859730000|2021-12-30 10:22:10|5651.7|5645.7|5650.3|5644.3|5651.7|5645.7|5650.3|5644.3|5
1640859760000|2021-12-30 10:22:40|5649.8|5643.8|5650.8|5644.8|5650.8|5644.8|5649.8|5643.8|0
1640859770000|2021-12-30 10:22:50|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640859780000|2021-12-30 10:23:00|5650.3|5644.3|5647.3|5641.3|5650.3|5644.3|5646.9|5640.9|4
1640859790000|2021-12-30 10:23:10|5647.8|5641.8|5648.8|5642.8|5648.8|5642.8|5647.8|5641.8|1
1640859800000|2021-12-30 10:23:20|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640859840000|2021-12-30 10:24:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.3|5642.3|1
1640859860000|2021-12-30 10:24:20|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640859880000|2021-12-30 10:24:40|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640859900000|2021-12-30 10:25:00|5648.3|5642.3|5647.8|5641.8|5648.3|5642.3|5647.8|5641.8|2
1640859930000|2021-12-30 10:25:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|1
1640859960000|2021-12-30 10:26:00|5645.8|5639.8|5647.3|5641.3|5647.3|5641.3|5645.3|5639.3|5
1640859990000|2021-12-30 10:26:30|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|0
1640860020000|2021-12-30 10:27:00|5644.8|5638.8|5645.8|5639.8|5645.8|5639.8|5644.8|5638.8|3
1640860030000|2021-12-30 10:27:10|5645.3|5639.3|5645.8|5639.8|5646.3|5640.3|5644.8|5638.8|7
1640860050000|2021-12-30 10:27:30|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640860060000|2021-12-30 10:27:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640860080000|2021-12-30 10:28:00|5643.8|5637.8|5642.3|5636.3|5643.8|5637.8|5642.3|5636.3|0
1640860090000|2021-12-30 10:28:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|1
1640860100000|2021-12-30 10:28:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640860110000|2021-12-30 10:28:30|5642.9|5636.9|5644.8|5638.8|5644.8|5638.8|5642.9|5636.9|2
1640860120000|2021-12-30 10:28:40|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640860140000|2021-12-30 10:29:00|5646.3|5640.3|5650.3|5644.3|5651.8|5645.8|5646.3|5640.3|14
1640860150000|2021-12-30 10:29:10|5650.8|5644.8|5650.3|5644.3|5651.8|5645.8|5650.3|5644.3|1
1640860170000|2021-12-30 10:29:30|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|1
1640860180000|2021-12-30 10:29:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860190000|2021-12-30 10:29:50|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|0
1640860200000|2021-12-30 10:30:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|1
1640860210000|2021-12-30 10:30:10|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640860220000|2021-12-30 10:30:20|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|3
1640860230000|2021-12-30 10:30:30|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|0
1640860250000|2021-12-30 10:30:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860260000|2021-12-30 10:31:00|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640860280000|2021-12-30 10:31:20|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5648.8|5642.8|0
1640860290000|2021-12-30 10:31:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5647.3|5641.3|1
1640860300000|2021-12-30 10:31:40|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640860320000|2021-12-30 10:32:00|||||||||1
1640860360000|2021-12-30 10:32:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860380000|2021-12-30 10:33:00|5648.8|5642.8|5651.3|5645.3|5651.3|5645.3|5648.3|5642.3|5
1640860420000|2021-12-30 10:33:40|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640860430000|2021-12-30 10:33:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640860440000|2021-12-30 10:34:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|1
1640860450000|2021-12-30 10:34:10|5649.9|5643.9|5650.8|5644.8|5650.8|5644.8|5649.9|5643.9|1
1640860460000|2021-12-30 10:34:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860480000|2021-12-30 10:34:40|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640860500000|2021-12-30 10:35:00|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640860530000|2021-12-30 10:35:30|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860560000|2021-12-30 10:36:00|||||||||1
1640860610000|2021-12-30 10:36:50|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|7
1640860620000|2021-12-30 10:37:00|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|2
1640860640000|2021-12-30 10:37:20|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|5
1640860650000|2021-12-30 10:37:30|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640860660000|2021-12-30 10:37:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860680000|2021-12-30 10:38:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|1
1640860710000|2021-12-30 10:38:30|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1640860720000|2021-12-30 10:38:40|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640860740000|2021-12-30 10:39:00|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5648.8|5642.8|3
1640860750000|2021-12-30 10:39:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860810000|2021-12-30 10:40:10|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|1
1640860820000|2021-12-30 10:40:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640860830000|2021-12-30 10:40:30|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|1
1640860840000|2021-12-30 10:40:40|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|3
1640860850000|2021-12-30 10:40:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860860000|2021-12-30 10:41:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1640860890000|2021-12-30 10:41:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640860920000|2021-12-30 10:42:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860930000|2021-12-30 10:42:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640860960000|2021-12-30 10:42:40|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|1
1640860980000|2021-12-30 10:43:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640860990000|2021-12-30 10:43:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|2
1640861020000|2021-12-30 10:43:40|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|2
1640861040000|2021-12-30 10:44:00|5650.9|5644.9|5651.8|5645.8|5651.8|5645.8|5650.9|5644.9|1
1640861050000|2021-12-30 10:44:10|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|0
1640861080000|2021-12-30 10:44:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640861120000|2021-12-30 10:45:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640861130000|2021-12-30 10:45:30|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|2
1640861180000|2021-12-30 10:46:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640861210000|2021-12-30 10:46:50|5650.8|5644.8|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640861220000|2021-12-30 10:47:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|5
1640861230000|2021-12-30 10:47:10|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|2
1640861240000|2021-12-30 10:47:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640861270000|2021-12-30 10:47:50|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640861340000|2021-12-30 10:49:00|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5644.8|5638.8|5
1640861360000|2021-12-30 10:49:20|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640861370000|2021-12-30 10:49:30|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1640861420000|2021-12-30 10:50:20|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|1
1640861430000|2021-12-30 10:50:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640861450000|2021-12-30 10:50:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640861460000|2021-12-30 10:51:00|5643.3|5637.3|5643.8|5637.8|5644.3|5638.3|5643.3|5637.3|1
1640861470000|2021-12-30 10:51:10|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640861490000|2021-12-30 10:51:30|5645.3|5639.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640861500000|2021-12-30 10:51:40|5643.8|5637.8|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|1
1640861510000|2021-12-30 10:51:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640861520000|2021-12-30 10:52:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640861530000|2021-12-30 10:52:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|2
1640861570000|2021-12-30 10:52:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640861580000|2021-12-30 10:53:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640861590000|2021-12-30 10:53:10|5643.8|5637.8|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640861600000|2021-12-30 10:53:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640861640000|2021-12-30 10:54:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640861670000|2021-12-30 10:54:30|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|1
1640861690000|2021-12-30 10:54:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|3
1640861700000|2021-12-30 10:55:00|5644.8|5638.8|5647.3|5641.3|5647.3|5641.3|5644.8|5638.8|5
1640861710000|2021-12-30 10:55:10|5646.8|5640.8|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640861720000|2021-12-30 10:55:20|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640861730000|2021-12-30 10:55:30|5646.3|5640.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|0
1640861740000|2021-12-30 10:55:40|||||||||1
1640861770000|2021-12-30 10:56:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640861780000|2021-12-30 10:56:20|5648.3|5642.3|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|0
1640861810000|2021-12-30 10:56:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861820000|2021-12-30 10:57:00|||||||||1
1640861830000|2021-12-30 10:57:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640861870000|2021-12-30 10:57:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861890000|2021-12-30 10:58:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640861900000|2021-12-30 10:58:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640861910000|2021-12-30 10:58:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861920000|2021-12-30 10:58:40|||||||||1
1640861940000|2021-12-30 10:59:00|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640861980000|2021-12-30 10:59:40|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640862050000|2021-12-30 11:00:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640862070000|2021-12-30 11:01:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|2
1640862080000|2021-12-30 11:01:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|2
1640862090000|2021-12-30 11:01:30|5645.9|5639.9|5646.8|5640.8|5646.8|5640.8|5645.9|5639.9|1
1640862120000|2021-12-30 11:02:00|5646.3|5640.3|5645.8|5639.8|5646.3|5640.3|5645.8|5639.8|5
1640862170000|2021-12-30 11:02:50|5644.9|5638.9|5646.3|5640.3|5646.3|5640.3|5644.9|5638.9|1
1640862180000|2021-12-30 11:03:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640862190000|2021-12-30 11:03:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640862220000|2021-12-30 11:03:40|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|1
1640862240000|2021-12-30 11:04:00|5646.3|5640.3|5646.8|5640.8|5646.8|5640.8|5646.3|5640.3|0
1640862260000|2021-12-30 11:04:20|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640862280000|2021-12-30 11:04:40|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640862290000|2021-12-30 11:04:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862300000|2021-12-30 11:05:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862310000|2021-12-30 11:05:10|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862320000|2021-12-30 11:05:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640862330000|2021-12-30 11:05:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|1
1640862340000|2021-12-30 11:05:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640862360000|2021-12-30 11:06:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862380000|2021-12-30 11:06:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862390000|2021-12-30 11:06:30|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|3
1640862400000|2021-12-30 11:06:40|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|0
1640862410000|2021-12-30 11:06:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640862450000|2021-12-30 11:07:30|||||||||1
1640862460000|2021-12-30 11:07:40|5650.8|5644.8|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640862470000|2021-12-30 11:07:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862480000|2021-12-30 11:08:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|2
1640862490000|2021-12-30 11:08:10|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5647.8|5641.8|2
1640862500000|2021-12-30 11:08:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862510000|2021-12-30 11:08:30|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640862520000|2021-12-30 11:08:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862540000|2021-12-30 11:09:00|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5648.8|5642.8|1
1640862560000|2021-12-30 11:09:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862580000|2021-12-30 11:09:40|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640862590000|2021-12-30 11:09:50|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640862620000|2021-12-30 11:10:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862630000|2021-12-30 11:10:30|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|1
1640862640000|2021-12-30 11:10:40|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640862650000|2021-12-30 11:10:50|5651.8|5645.8|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|1
1640862660000|2021-12-30 11:11:00|5652.3|5646.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|3
1640862720000|2021-12-30 11:12:00|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640862730000|2021-12-30 11:12:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|1
1640862740000|2021-12-30 11:12:20|5651.9|5645.9|5652.8|5646.8|5654.8|5648.8|5651.9|5645.9|13
1640862750000|2021-12-30 11:12:30|5653.8|5647.8|5652.8|5646.8|5653.8|5647.8|5652.3|5646.3|0
1640862760000|2021-12-30 11:12:40|5652.3|5646.3|5652.8|5646.8|5652.8|5646.8|5652.3|5646.3|0
1640862770000|2021-12-30 11:12:50|5652.3|5646.3|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|0
1640862780000|2021-12-30 11:13:00|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640862790000|2021-12-30 11:13:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1640862800000|2021-12-30 11:13:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|1
1640862820000|2021-12-30 11:13:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640862830000|2021-12-30 11:13:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640862840000|2021-12-30 11:14:00|5651.3|5645.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|0
1640862880000|2021-12-30 11:14:40|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|1
1640862900000|2021-12-30 11:15:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|2
1640862910000|2021-12-30 11:15:10|5648.3|5642.3|5647.8|5641.8|5648.8|5642.8|5647.3|5641.3|0
1640862920000|2021-12-30 11:15:20|5647.4|5641.4|5647.8|5641.8|5647.8|5641.8|5647.4|5641.4|0
1640862930000|2021-12-30 11:15:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|1
1640862960000|2021-12-30 11:16:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862970000|2021-12-30 11:16:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640862980000|2021-12-30 11:16:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863010000|2021-12-30 11:16:50|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863020000|2021-12-30 11:17:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|0
1640863070000|2021-12-30 11:17:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863090000|2021-12-30 11:18:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863110000|2021-12-30 11:18:30|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640863120000|2021-12-30 11:18:40|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863130000|2021-12-30 11:18:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863140000|2021-12-30 11:19:00|5648.8|5642.8|5647.8|5641.8|5648.8|5642.8|5647.8|5641.8|0
1640863200000|2021-12-30 11:20:00|5648.3|5642.3|5647.8|5641.8|5649.8|5643.8|5647.8|5641.8|0
1640863210000|2021-12-30 11:20:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640863220000|2021-12-30 11:20:20|5648.3|5642.3|5648.3|5642.3|5648.8|5642.8|5647.3|5641.3|1
1640863230000|2021-12-30 11:20:30|5649.3|5643.3|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640863240000|2021-12-30 11:20:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863260000|2021-12-30 11:21:00|5647.8|5641.8|5648.8|5642.8|5648.8|5642.8|5647.8|5641.8|1
1640863280000|2021-12-30 11:21:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640863310000|2021-12-30 11:21:50|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640863330000|2021-12-30 11:22:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640863340000|2021-12-30 11:22:20|5650.3|5644.3|5648.8|5642.8|5650.3|5644.3|5648.8|5642.8|0
1640863350000|2021-12-30 11:22:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863360000|2021-12-30 11:22:40|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640863430000|2021-12-30 11:23:50|5648.8|5642.8|5648.3|5642.3|5648.8|5642.8|5648.3|5642.3|0
1640863440000|2021-12-30 11:24:00|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5648.3|5642.3|0
1640863450000|2021-12-30 11:24:10|5648.3|5642.3|5649.8|5643.8|5649.8|5643.8|5647.8|5641.8|5
1640863460000|2021-12-30 11:24:20|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|0
1640863470000|2021-12-30 11:24:30|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5648.3|5642.3|1
1640863480000|2021-12-30 11:24:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|2
1640863490000|2021-12-30 11:24:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640863510000|2021-12-30 11:25:10|5650.8|5644.8|5652.3|5646.3|5652.3|5646.3|5650.8|5644.8|1
1640863520000|2021-12-30 11:25:20|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640863530000|2021-12-30 11:25:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|0
1640863560000|2021-12-30 11:26:00|5651.8|5645.8|5652.8|5646.8|5652.8|5646.8|5651.3|5645.3|1
1640863610000|2021-12-30 11:26:50|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640863620000|2021-12-30 11:27:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640863630000|2021-12-30 11:27:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640863640000|2021-12-30 11:27:20|5651.8|5645.8|5648.8|5642.8|5651.8|5645.8|5648.8|5642.8|3
1640863660000|2021-12-30 11:27:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863670000|2021-12-30 11:27:50|5647.8|5641.8|5646.8|5640.8|5648.3|5642.3|5646.8|5640.8|10
1640863690000|2021-12-30 11:28:10|5646.3|5640.3|5646.8|5640.8|5646.8|5640.8|5646.3|5640.3|0
1640863700000|2021-12-30 11:28:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863710000|2021-12-30 11:28:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640863730000|2021-12-30 11:28:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863750000|2021-12-30 11:29:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863760000|2021-12-30 11:29:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640863770000|2021-12-30 11:29:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640863800000|2021-12-30 11:30:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640863810000|2021-12-30 11:30:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863820000|2021-12-30 11:30:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863830000|2021-12-30 11:30:30|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640863870000|2021-12-30 11:31:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863900000|2021-12-30 11:31:40|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640863920000|2021-12-30 11:32:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640863970000|2021-12-30 11:32:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640864040000|2021-12-30 11:34:00|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864090000|2021-12-30 11:34:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640864120000|2021-12-30 11:35:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640864160000|2021-12-30 11:36:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640864210000|2021-12-30 11:36:50|||||||||1
1640864230000|2021-12-30 11:37:10|5645.3|5639.3|5645.8|5639.8|5645.8|5639.8|5645.3|5639.3|6
1640864250000|2021-12-30 11:37:30|5645.3|5639.3|5646.3|5640.3|5646.3|5640.3|5645.3|5639.3|0
1640864270000|2021-12-30 11:37:50|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5644.8|5638.8|1
1640864310000|2021-12-30 11:38:30|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640864320000|2021-12-30 11:38:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864330000|2021-12-30 11:38:50|5648.3|5642.3|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|2
1640864360000|2021-12-30 11:39:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864370000|2021-12-30 11:39:30|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|3
1640864380000|2021-12-30 11:39:40|||||||||1
1640864420000|2021-12-30 11:40:20|5646.8|5640.8|5647.8|5641.8|5647.8|5641.8|5646.8|5640.8|1
1640864430000|2021-12-30 11:40:30|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640864440000|2021-12-30 11:40:40|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640864450000|2021-12-30 11:40:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|2
1640864470000|2021-12-30 11:41:10|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|2
1640864480000|2021-12-30 11:41:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640864490000|2021-12-30 11:41:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640864510000|2021-12-30 11:41:50|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640864520000|2021-12-30 11:42:00|5646.8|5640.8|5648.3|5642.3|5648.3|5642.3|5646.8|5640.8|0
1640864530000|2021-12-30 11:42:10|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640864570000|2021-12-30 11:42:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640864580000|2021-12-30 11:43:00|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640864590000|2021-12-30 11:43:10|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640864610000|2021-12-30 11:43:30|5646.8|5640.8|5645.3|5639.3|5647.3|5641.3|5645.3|5639.3|8
1640864630000|2021-12-30 11:43:50|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|0
1640864690000|2021-12-30 11:44:50|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|3
1640864700000|2021-12-30 11:45:00|||||||||1
1640864730000|2021-12-30 11:45:30|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|0
1640864740000|2021-12-30 11:45:40|||||||||1
1640864750000|2021-12-30 11:45:50|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|2
1640864760000|2021-12-30 11:46:00|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|4
1640864770000|2021-12-30 11:46:10|5641.3|5635.3|5640.3|5634.3|5641.3|5635.3|5640.3|5634.3|0
1640864780000|2021-12-30 11:46:20|5640.8|5634.8|5639.8|5633.8|5641.3|5635.3|5639.8|5633.8|2
1640864830000|2021-12-30 11:47:10|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640864840000|2021-12-30 11:47:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|1
1640864860000|2021-12-30 11:47:40|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|0
1640864920000|2021-12-30 11:48:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640864930000|2021-12-30 11:48:50|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|2
1640864940000|2021-12-30 11:49:00|5641.3|5635.3|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|0
1640864950000|2021-12-30 11:49:10|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640864960000|2021-12-30 11:49:20|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640865000000|2021-12-30 11:50:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640865020000|2021-12-30 11:50:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|1
1640865030000|2021-12-30 11:50:30|5640.3|5634.3|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|1
1640865040000|2021-12-30 11:50:40|5639.4|5633.4|5640.8|5634.8|5640.8|5634.8|5639.3|5633.3|1
1640865090000|2021-12-30 11:51:30|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640865110000|2021-12-30 11:51:50|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640865120000|2021-12-30 11:52:00|5639.9|5633.9|5640.8|5634.8|5642.8|5636.8|5639.9|5633.9|3
1640865130000|2021-12-30 11:52:10|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640865140000|2021-12-30 11:52:20|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865150000|2021-12-30 11:52:30|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865160000|2021-12-30 11:52:40|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5640.8|5634.8|2
1640865170000|2021-12-30 11:52:50|5639.9|5633.9|5642.8|5636.8|5642.8|5636.8|5639.9|5633.9|1
1640865180000|2021-12-30 11:53:00|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865240000|2021-12-30 11:54:00|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|4
1640865270000|2021-12-30 11:54:30|5642.3|5636.3|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|0
1640865310000|2021-12-30 11:55:10|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865330000|2021-12-30 11:55:30|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640865340000|2021-12-30 11:55:40|5640.8|5634.8|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640865360000|2021-12-30 11:56:00|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|0
1640865380000|2021-12-30 11:56:20|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640865390000|2021-12-30 11:56:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640865400000|2021-12-30 11:56:40|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5640.8|5634.8|1
1640865420000|2021-12-30 11:57:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|2
1640865470000|2021-12-30 11:57:50|5640.8|5634.8|5642.8|5636.8|5642.8|5636.8|5640.8|5634.8|1
1640865490000|2021-12-30 11:58:10|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|0
1640865500000|2021-12-30 11:58:20|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|0
1640865510000|2021-12-30 11:58:30|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640865540000|2021-12-30 11:59:00|5643.3|5637.3|5644.8|5638.8|5644.8|5638.8|5643.3|5637.3|0
1640865600000|2021-12-30 12:00:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640865620000|2021-12-30 12:00:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640865630000|2021-12-30 12:00:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640865640000|2021-12-30 12:00:40|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640865650000|2021-12-30 12:00:50|5643.3|5637.3|5642.3|5636.3|5643.3|5637.3|5642.3|5636.3|1
1640865670000|2021-12-30 12:01:10|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|6
1640865680000|2021-12-30 12:01:20|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640865690000|2021-12-30 12:01:30|5639.8|5633.8|5639.3|5633.3|5640.3|5634.3|5639.3|5633.3|0
1640865700000|2021-12-30 12:01:40|5638.9|5632.9|5640.8|5634.8|5640.8|5634.8|5638.9|5632.9|1
1640865710000|2021-12-30 12:01:50|5640.3|5634.3|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|0
1640865720000|2021-12-30 12:02:00|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640865730000|2021-12-30 12:02:10|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|3
1640865740000|2021-12-30 12:02:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640865750000|2021-12-30 12:02:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640865770000|2021-12-30 12:02:50|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|1
1640865780000|2021-12-30 12:03:00|5637.9|5631.9|5637.8|5631.8|5637.9|5631.9|5637.8|5631.8|0
1640865790000|2021-12-30 12:03:10|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640865800000|2021-12-30 12:03:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640865830000|2021-12-30 12:03:50|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640865840000|2021-12-30 12:04:00|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640865860000|2021-12-30 12:04:20|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5636.8|5630.8|1
1640865870000|2021-12-30 12:04:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|2
1640865920000|2021-12-30 12:05:20|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640865930000|2021-12-30 12:05:30|5639.8|5633.8|5639.3|5633.3|5639.8|5633.8|5639.3|5633.3|1
1640865940000|2021-12-30 12:05:40|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|1
1640865960000|2021-12-30 12:06:00|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|0
1640865970000|2021-12-30 12:06:10|5638.3|5632.3|5638.8|5632.8|5639.3|5633.3|5638.3|5632.3|0
1640865980000|2021-12-30 12:06:20|5638.3|5632.3|5637.8|5631.8|5638.8|5632.8|5637.8|5631.8|0
1640865990000|2021-12-30 12:06:30|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|5
1640866000000|2021-12-30 12:06:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866020000|2021-12-30 12:07:00|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5634.9|5628.9|4
1640866030000|2021-12-30 12:07:10|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640866040000|2021-12-30 12:07:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|0
1640866050000|2021-12-30 12:07:30|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866060000|2021-12-30 12:07:40|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|3
1640866070000|2021-12-30 12:07:50|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.3|5630.3|1
1640866080000|2021-12-30 12:08:00|5635.8|5629.8|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|1
1640866090000|2021-12-30 12:08:10|5635.8|5629.8|5636.8|5630.8|5636.8|5630.8|5635.8|5629.8|0
1640866100000|2021-12-30 12:08:20|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1640866120000|2021-12-30 12:08:40|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640866130000|2021-12-30 12:08:50|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|3
1640866140000|2021-12-30 12:09:00|5634.8|5628.8|5635.8|5629.8|5636.3|5630.3|5634.8|5628.8|1
1640866150000|2021-12-30 12:09:10|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640866170000|2021-12-30 12:09:30|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|0
1640866180000|2021-12-30 12:09:40|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|0
1640866200000|2021-12-30 12:10:00|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5634.3|5628.3|1
1640866210000|2021-12-30 12:10:10|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|0
1640866240000|2021-12-30 12:10:40|5634.3|5628.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|1
1640866250000|2021-12-30 12:10:50|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|2
1640866260000|2021-12-30 12:11:00|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|1
1640866280000|2021-12-30 12:11:20|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866290000|2021-12-30 12:11:30|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|0
1640866300000|2021-12-30 12:11:40|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866310000|2021-12-30 12:11:50|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640866320000|2021-12-30 12:12:00|5635.3|5629.3|5638.8|5632.8|5638.8|5632.8|5635.3|5629.3|3
1640866340000|2021-12-30 12:12:20|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640866350000|2021-12-30 12:12:30|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5638.8|5632.8|2
1640866380000|2021-12-30 12:13:00|5638.4|5632.4|5638.3|5632.3|5638.4|5632.4|5638.3|5632.3|0
1640866390000|2021-12-30 12:13:10|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|3
1640866400000|2021-12-30 12:13:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640866410000|2021-12-30 12:13:30|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|0
1640866430000|2021-12-30 12:13:50|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866440000|2021-12-30 12:14:00|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|2
1640866550000|2021-12-30 12:15:50|5637.8|5631.8|5639.3|5633.3|5639.3|5633.3|5637.8|5631.8|1
1640866590000|2021-12-30 12:16:30|5638.8|5632.8|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|1
1640866600000|2021-12-30 12:16:40|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640866610000|2021-12-30 12:16:50|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|0
1640866620000|2021-12-30 12:17:00|5636.9|5630.9|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|4
1640866630000|2021-12-30 12:17:10|5636.3|5630.3|5635.3|5629.3|5636.3|5630.3|5635.3|5629.3|0
1640866640000|2021-12-30 12:17:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640866660000|2021-12-30 12:17:40|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5633.8|5627.8|2
1640866670000|2021-12-30 12:17:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1640866680000|2021-12-30 12:18:00|5635.8|5629.8|5636.8|5630.8|5637.8|5631.8|5635.8|5629.8|4
1640866690000|2021-12-30 12:18:10|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640866700000|2021-12-30 12:18:20|5636.4|5630.4|5637.8|5631.8|5637.8|5631.8|5635.8|5629.8|1
1640866720000|2021-12-30 12:18:40|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640866740000|2021-12-30 12:19:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866770000|2021-12-30 12:19:30|5637.3|5631.3|5636.8|5630.8|5637.3|5631.3|5636.8|5630.8|0
1640866780000|2021-12-30 12:19:40|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640866830000|2021-12-30 12:20:30|||||||||1
1640866850000|2021-12-30 12:20:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|2
1640866860000|2021-12-30 12:21:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640866870000|2021-12-30 12:21:10|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640866880000|2021-12-30 12:21:20|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640866890000|2021-12-30 12:21:30|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|2
1640866910000|2021-12-30 12:21:50|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640866920000|2021-12-30 12:22:00|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640866930000|2021-12-30 12:22:10|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|2
1640866940000|2021-12-30 12:22:20|5634.3|5628.3|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|1
1640866950000|2021-12-30 12:22:30|||||||||3
1640866970000|2021-12-30 12:22:50|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640867030000|2021-12-30 12:23:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640867070000|2021-12-30 12:24:30|5635.9|5629.9|5637.3|5631.3|5637.3|5631.3|5635.9|5629.9|1
1640867080000|2021-12-30 12:24:40|5636.8|5630.8|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|1
1640867090000|2021-12-30 12:24:50|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|0
1640867110000|2021-12-30 12:25:10|5636.8|5630.8|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|2
1640867120000|2021-12-30 12:25:20|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640867130000|2021-12-30 12:25:30|5635.3|5629.3|5634.3|5628.3|5635.3|5629.3|5634.3|5628.3|0
1640867140000|2021-12-30 12:25:40|5633.9|5627.9|5635.3|5629.3|5635.8|5629.8|5633.9|5627.9|1
1640867150000|2021-12-30 12:25:50|5634.3|5628.3|5636.3|5630.3|5636.3|5630.3|5634.3|5628.3|2
1640867160000|2021-12-30 12:26:00|5635.8|5629.8|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867170000|2021-12-30 12:26:10|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|1
1640867180000|2021-12-30 12:26:20|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640867210000|2021-12-30 12:26:50|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|27
1640867220000|2021-12-30 12:27:00|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|2
1640867260000|2021-12-30 12:27:40|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|1
1640867300000|2021-12-30 12:28:20|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|1
1640867320000|2021-12-30 12:28:40|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867340000|2021-12-30 12:29:00|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867360000|2021-12-30 12:29:20|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867370000|2021-12-30 12:29:30|5635.9|5629.9|5636.8|5630.8|5636.8|5630.8|5634.9|5628.9|5
1640867380000|2021-12-30 12:29:40|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640867390000|2021-12-30 12:29:50|5636.8|5630.8|5638.3|5632.3|5638.3|5632.3|5636.8|5630.8|0
1640867430000|2021-12-30 12:30:30|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5637.3|5631.3|1
1640867440000|2021-12-30 12:30:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867450000|2021-12-30 12:30:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640867460000|2021-12-30 12:31:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640867470000|2021-12-30 12:31:10|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.8|5631.8|0
1640867490000|2021-12-30 12:31:30|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.3|5631.3|0
1640867510000|2021-12-30 12:31:50|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867520000|2021-12-30 12:32:00|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5636.9|5630.9|4
1640867540000|2021-12-30 12:32:20|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867560000|2021-12-30 12:32:40|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867570000|2021-12-30 12:32:50|5637.3|5631.3|5638.8|5632.8|5638.8|5632.8|5637.3|5631.3|0
1640867580000|2021-12-30 12:33:00|||||||||78
1640867600000|2021-12-30 12:33:20|||||||||1
1640867620000|2021-12-30 12:33:40|5639.3|5633.3|5638.3|5632.3|5639.3|5633.3|5637.8|5631.8|3
1640867660000|2021-12-30 12:34:20|5638.8|5632.8|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|1
1640867670000|2021-12-30 12:34:30|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5637.8|5631.8|2
1640867700000|2021-12-30 12:35:00|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640867710000|2021-12-30 12:35:10|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640867720000|2021-12-30 12:35:20|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|2
1640867730000|2021-12-30 12:35:30|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640867750000|2021-12-30 12:35:50|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|1
1640867780000|2021-12-30 12:36:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640867790000|2021-12-30 12:36:30|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.8|5631.8|0
1640867810000|2021-12-30 12:36:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|2
1640867820000|2021-12-30 12:37:00|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|2
1640867830000|2021-12-30 12:37:10|5635.8|5629.8|5634.3|5628.3|5635.8|5629.8|5633.8|5627.8|3
1640867840000|2021-12-30 12:37:20|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640867870000|2021-12-30 12:37:50|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867880000|2021-12-30 12:38:00|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640867940000|2021-12-30 12:39:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|0
1640867970000|2021-12-30 12:39:30|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|1
1640868060000|2021-12-30 12:41:00|||||||||1
1640868070000|2021-12-30 12:41:10|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|2
1640868080000|2021-12-30 12:41:20|5633.8|5627.8|5634.8|5628.8|5634.8|5628.8|5633.8|5627.8|1
1640868110000|2021-12-30 12:41:50|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|4
1640868120000|2021-12-30 12:42:00|5634.3|5628.3|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|3
1640868140000|2021-12-30 12:42:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640868170000|2021-12-30 12:42:50|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|1
1640868180000|2021-12-30 12:43:00|5633.8|5627.8|5634.8|5628.8|5634.8|5628.8|5633.8|5627.8|15
1640868190000|2021-12-30 12:43:10|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640868200000|2021-12-30 12:43:20|5634.3|5628.3|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|1
1640868210000|2021-12-30 12:43:30|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|1
1640868220000|2021-12-30 12:43:40|5635.3|5629.3|5634.3|5628.3|5635.3|5629.3|5634.3|5628.3|1
1640868230000|2021-12-30 12:43:50|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640868240000|2021-12-30 12:44:00|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640868250000|2021-12-30 12:44:10|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640868260000|2021-12-30 12:44:20|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|0
1640868270000|2021-12-30 12:44:30|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640868280000|2021-12-30 12:44:40|||||||||1
1640868290000|2021-12-30 12:44:50|5634.3|5628.3|5629.3|5623.3|5634.3|5628.3|5629.3|5623.3|15
1640868320000|2021-12-30 12:45:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640868340000|2021-12-30 12:45:40|5630.3|5624.3|5628.3|5622.3|5630.3|5624.3|5628.3|5622.3|2
1640868350000|2021-12-30 12:45:50|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|7
1640868360000|2021-12-30 12:46:00|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|1
1640868370000|2021-12-30 12:46:10|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|1
1640868380000|2021-12-30 12:46:20|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|3
1640868390000|2021-12-30 12:46:30|||||||||2
1640868400000|2021-12-30 12:46:40|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|3
1640868410000|2021-12-30 12:46:50|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|0
1640868420000|2021-12-30 12:47:00|5628.7|5622.7|5628.8|5622.8|5628.8|5622.8|5628.3|5622.3|7
1640868480000|2021-12-30 12:48:00|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5628.8|5622.8|0
1640868490000|2021-12-30 12:48:10|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|1
1640868500000|2021-12-30 12:48:20|5629.3|5623.3|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|0
1640868510000|2021-12-30 12:48:30|5629.8|5623.8|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|0
1640868540000|2021-12-30 12:49:00|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|1
1640868550000|2021-12-30 12:49:10|5627.8|5621.8|5628.3|5622.3|5628.3|5622.3|5627.8|5621.8|1
1640868570000|2021-12-30 12:49:30|5627.8|5621.8|5628.3|5622.3|5628.3|5622.3|5627.8|5621.8|1
1640868580000|2021-12-30 12:49:40|5628.8|5622.8|5629.3|5623.3|5629.3|5623.3|5628.8|5622.8|2
1640868600000|2021-12-30 12:50:00|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|1
1640868610000|2021-12-30 12:50:10|5630.8|5624.8|5635.3|5629.3|5635.3|5629.3|5629.3|5623.3|35
1640868620000|2021-12-30 12:50:20|5634.8|5628.8|5633.8|5627.8|5634.8|5628.8|5633.3|5627.3|4
1640868630000|2021-12-30 12:50:30|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|4
1640868640000|2021-12-30 12:50:40|5635.8|5629.8|5634.8|5628.8|5635.8|5629.8|5634.8|5628.8|1
1640868650000|2021-12-30 12:50:50|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|2
1640868660000|2021-12-30 12:51:00|5633.8|5627.8|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|0
1640868670000|2021-12-30 12:51:10|5633.8|5627.8|5631.8|5625.8|5634.8|5628.8|5631.8|5625.8|13
1640868680000|2021-12-30 12:51:20|5632.3|5626.3|5631.8|5625.8|5632.3|5626.3|5631.8|5625.8|1
1640868700000|2021-12-30 12:51:40|5638.8|5632.8|5637.7|5631.7|5639.2|5633.2|5637.7|5631.7|3
1640868710000|2021-12-30 12:51:50|5636.7|5630.7|5637.2|5631.2|5637.2|5631.2|5636.7|5630.7|2
1640868720000|2021-12-30 12:52:00|5635.8|5629.8|5636.2|5630.2|5636.2|5630.2|5635.8|5629.8|2
1640868730000|2021-12-30 12:52:10|5636.3|5630.3|5637.3|5631.3|5638.7|5632.7|5635.8|5629.8|4
1640868740000|2021-12-30 12:52:20|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|0
1640868750000|2021-12-30 12:52:30|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1640868760000|2021-12-30 12:52:40|5638.2|5632.2|5638.7|5632.7|5639.2|5633.2|5638.2|5632.2|0
1640868770000|2021-12-30 12:52:50|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|1
1640868790000|2021-12-30 12:53:10|5638.7|5632.7|5637.2|5631.2|5638.7|5632.7|5637.2|5631.2|3
1640868800000|2021-12-30 12:53:20|5636.7|5630.7|5636.7|5630.7|5637.2|5631.2|5635.7|5629.7|3
1640868810000|2021-12-30 12:53:30|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|3
1640868820000|2021-12-30 12:53:40|5636.7|5630.7|5635.7|5629.7|5637.2|5631.2|5635.7|5629.7|3
1640868830000|2021-12-30 12:53:50|5635.2|5629.2|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|2
1640868840000|2021-12-30 12:54:00|5635.7|5629.7|5638.2|5632.2|5638.2|5632.2|5635.2|5629.2|7
1640868850000|2021-12-30 12:54:10|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|1
1640868860000|2021-12-30 12:54:20|5639.7|5633.7|5641.2|5635.2|5641.2|5635.2|5638.2|5632.2|8
1640868870000|2021-12-30 12:54:30|5642.2|5636.2|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|1
1640868880000|2021-12-30 12:54:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640868890000|2021-12-30 12:54:50|5641.8|5635.8|5642.7|5636.7|5643.2|5637.2|5641.8|5635.8|2
1640868900000|2021-12-30 12:55:00|5643.2|5637.2|5643.7|5637.7|5644.2|5638.2|5642.7|5636.7|10
1640868910000|2021-12-30 12:55:10|5642.7|5636.7|5643.7|5637.7|5643.7|5637.7|5642.7|5636.7|1
1640868920000|2021-12-30 12:55:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640868930000|2021-12-30 12:55:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640868940000|2021-12-30 12:55:40|5642.7|5636.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|0
1640868960000|2021-12-30 12:56:00|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|1
1640868970000|2021-12-30 12:56:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640868980000|2021-12-30 12:56:20|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|1
1640869000000|2021-12-30 12:56:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640869010000|2021-12-30 12:56:50|5643.3|5637.3|5645.7|5639.7|5645.7|5639.7|5643.2|5637.2|3
1640869020000|2021-12-30 12:57:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|8
1640869040000|2021-12-30 12:57:20|||||||||9
1640869060000|2021-12-30 12:57:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|7
1640869070000|2021-12-30 12:57:50|5647.3|5641.3|5643.2|5637.2|5647.3|5641.3|5643.2|5637.2|11
1640869080000|2021-12-30 12:58:00|5642.8|5636.8|5642.7|5636.7|5642.8|5636.8|5640.8|5634.8|5
1640869090000|2021-12-30 12:58:10|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|20
1640869100000|2021-12-30 12:58:20|5643.2|5637.2|5644.2|5638.2|5644.2|5638.2|5642.8|5636.8|1
1640869110000|2021-12-30 12:58:30|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|2
1640869120000|2021-12-30 12:58:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640869130000|2021-12-30 12:58:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|1
1640869140000|2021-12-30 12:59:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640869160000|2021-12-30 12:59:20|5643.3|5637.3|5642.2|5636.2|5643.3|5637.3|5642.2|5636.2|0
1640869200000|2021-12-30 13:00:00|5640.7|5634.7|5641.7|5635.7|5642.2|5636.2|5638.7|5632.7|7
1640869210000|2021-12-30 13:00:10|5640.7|5634.7|5640.8|5634.8|5642.8|5636.8|5640.7|5634.7|15
1640869220000|2021-12-30 13:00:20|5641.3|5635.3|5641.8|5635.8|5642.8|5636.8|5641.3|5635.3|2
1640869230000|2021-12-30 13:00:30|5640.8|5634.8|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|0
1640869240000|2021-12-30 13:00:40|5640.8|5634.8|5642.3|5636.3|5642.3|5636.3|5640.8|5634.8|0
1640869250000|2021-12-30 13:00:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640869270000|2021-12-30 13:01:10|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|2
1640869280000|2021-12-30 13:01:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640869290000|2021-12-30 13:01:30|5641.3|5635.3|5643.8|5637.8|5643.8|5637.8|5640.8|5634.8|5
1640869300000|2021-12-30 13:01:40|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5641.8|5635.8|1
1640869310000|2021-12-30 13:01:50|5644.8|5638.8|5642.8|5636.8|5644.8|5638.8|5642.8|5636.8|6
1640869320000|2021-12-30 13:02:00|5643.3|5637.3|5643.8|5637.8|5644.8|5638.8|5643.3|5637.3|1
1640869330000|2021-12-30 13:02:10|5643.3|5637.3|5643.3|5637.3|5644.3|5638.3|5642.8|5636.8|4
1640869340000|2021-12-30 13:02:20|5642.8|5636.8|5644.3|5638.3|5644.3|5638.3|5642.8|5636.8|0
1640869390000|2021-12-30 13:03:10|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|1
1640869400000|2021-12-30 13:03:20|5642.3|5636.3|5643.8|5637.8|5643.8|5637.8|5642.3|5636.3|2
1640869420000|2021-12-30 13:03:40|5644.3|5638.3|5644.8|5638.8|5645.3|5639.3|5644.3|5638.3|1
1640869430000|2021-12-30 13:03:50|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640869440000|2021-12-30 13:04:00|5644.7|5638.7|5645.7|5639.7|5645.8|5639.8|5644.7|5638.7|11
1640869450000|2021-12-30 13:04:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640869460000|2021-12-30 13:04:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640869470000|2021-12-30 13:04:30|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.3|5639.3|0
1640869480000|2021-12-30 13:04:40|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640869490000|2021-12-30 13:04:50|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|5
1640869500000|2021-12-30 13:05:00|5645.2|5639.2|5645.7|5639.7|5646.2|5640.2|5644.7|5638.7|1
1640869510000|2021-12-30 13:05:10|5644.8|5638.8|5645.7|5639.7|5645.7|5639.7|5644.8|5638.8|1
1640869520000|2021-12-30 13:05:20|5646.7|5640.7|5646.8|5640.8|5647.2|5641.2|5645.7|5639.7|10
1640869530000|2021-12-30 13:05:30|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|1
1640869540000|2021-12-30 13:05:40|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|1
1640869550000|2021-12-30 13:05:50|5648.7|5642.7|5649.8|5643.8|5650.2|5644.2|5648.3|5642.3|4
1640869560000|2021-12-30 13:06:00|5649.3|5643.3|5649.7|5643.7|5650.7|5644.7|5649.2|5643.2|5
1640869570000|2021-12-30 13:06:10|5650.2|5644.2|5650.2|5644.2|5650.7|5644.7|5648.7|5642.7|5
1640869580000|2021-12-30 13:06:20|5648.7|5642.7|5648.2|5642.2|5650.2|5644.2|5648.2|5642.2|3
1640869590000|2021-12-30 13:06:30|5648.7|5642.7|5648.2|5642.2|5649.2|5643.2|5648.2|5642.2|2
1640869600000|2021-12-30 13:06:40|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|2
1640869620000|2021-12-30 13:07:00|5649.7|5643.7|5650.7|5644.7|5652.2|5646.2|5648.2|5642.2|14
1640869630000|2021-12-30 13:07:10|5649.7|5643.7|5651.2|5645.2|5652.7|5646.7|5649.7|5643.7|13
1640869640000|2021-12-30 13:07:20|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|2
1640869650000|2021-12-30 13:07:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|1
1640869660000|2021-12-30 13:07:40|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|2
1640869680000|2021-12-30 13:08:00|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|3
1640869690000|2021-12-30 13:08:10|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|1
1640869700000|2021-12-30 13:08:20|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|2
1640869710000|2021-12-30 13:08:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|3
1640869780000|2021-12-30 13:09:40|5649.7|5643.7|5650.2|5644.2|5651.2|5645.2|5649.7|5643.7|1
1640869800000|2021-12-30 13:10:00|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|1
1640869810000|2021-12-30 13:10:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640869820000|2021-12-30 13:10:20|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1640869830000|2021-12-30 13:10:30|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5650.2|5644.2|0
1640869840000|2021-12-30 13:10:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640869850000|2021-12-30 13:10:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640869860000|2021-12-30 13:11:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640869890000|2021-12-30 13:11:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640869910000|2021-12-30 13:11:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|2
1640869920000|2021-12-30 13:12:00|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|6
1640869930000|2021-12-30 13:12:10|5645.7|5639.7|5649.7|5643.7|5649.7|5643.7|5645.7|5639.7|4
1640869950000|2021-12-30 13:12:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|1
1640869970000|2021-12-30 13:12:50|5649.7|5643.7|5647.7|5641.7|5649.7|5643.7|5647.7|5641.7|11
1640869980000|2021-12-30 13:13:00|5648.7|5642.7|5647.7|5641.7|5648.7|5642.7|5647.7|5641.7|0
1640870000000|2021-12-30 13:13:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640870010000|2021-12-30 13:13:30|5648.3|5642.3|5648.2|5642.2|5648.7|5642.7|5648.2|5642.2|1
1640870020000|2021-12-30 13:13:40|5648.7|5642.7|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|1
1640870030000|2021-12-30 13:13:50|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|0
1640870040000|2021-12-30 13:14:00|5647.8|5641.8|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|0
1640870050000|2021-12-30 13:14:10|5647.7|5641.7|5646.8|5640.8|5647.7|5641.7|5646.8|5640.8|1
1640870060000|2021-12-30 13:14:20|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|0
1640870070000|2021-12-30 13:14:30|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640870080000|2021-12-30 13:14:40|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640870090000|2021-12-30 13:14:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640870100000|2021-12-30 13:15:00|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.3|5638.3|4
1640870110000|2021-12-30 13:15:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640870130000|2021-12-30 13:15:30|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640870150000|2021-12-30 13:15:50|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5644.8|5638.8|1
1640870200000|2021-12-30 13:16:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|3
1640870210000|2021-12-30 13:16:50|5643.7|5637.7|5643.8|5637.8|5643.8|5637.8|5643.7|5637.7|9
1640870220000|2021-12-30 13:17:00|5643.7|5637.7|5642.8|5636.8|5643.7|5637.7|5642.8|5636.8|2
1640870240000|2021-12-30 13:17:20|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|11
1640870250000|2021-12-30 13:17:30|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|5
1640870270000|2021-12-30 13:17:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640870280000|2021-12-30 13:18:00|5643.3|5637.3|5643.8|5637.8|5644.2|5638.2|5643.3|5637.3|0
1640870290000|2021-12-30 13:18:10|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640870300000|2021-12-30 13:18:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640870310000|2021-12-30 13:18:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|1
1640870350000|2021-12-30 13:19:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|10
1640870370000|2021-12-30 13:19:30|5644.7|5638.7|5646.3|5640.3|5646.3|5640.3|5644.7|5638.7|2
1640870380000|2021-12-30 13:19:40|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640870390000|2021-12-30 13:19:50|5647.3|5641.3|5648.3|5642.3|5648.3|5642.3|5647.3|5641.3|1
1640870460000|2021-12-30 13:21:00|5648.7|5642.7|5648.3|5642.3|5648.7|5642.7|5648.3|5642.3|0
1640870480000|2021-12-30 13:21:20|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|2
1640870490000|2021-12-30 13:21:30|5649.8|5643.8|5652.2|5646.2|5653.7|5647.7|5649.8|5643.8|5
1640870500000|2021-12-30 13:21:40|5652.7|5646.7|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640870510000|2021-12-30 13:21:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|17
1640870520000|2021-12-30 13:22:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.3|5642.3|13
1640870530000|2021-12-30 13:22:10|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640870540000|2021-12-30 13:22:20|||||||||1
1640870550000|2021-12-30 13:22:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640870560000|2021-12-30 13:22:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640870570000|2021-12-30 13:22:50|5647.3|5641.3|5646.2|5640.2|5647.3|5641.3|5646.2|5640.2|9
1640870580000|2021-12-30 13:23:00|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1640870590000|2021-12-30 13:23:10|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.8|5638.8|1
1640870600000|2021-12-30 13:23:20|5645.7|5639.7|5645.3|5639.3|5645.7|5639.7|5645.3|5639.3|2
1640870610000|2021-12-30 13:23:30|5644.8|5638.8|5644.8|5638.8|5645.7|5639.7|5644.8|5638.8|1
1640870630000|2021-12-30 13:23:50|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5643.8|5637.8|0
1640870650000|2021-12-30 13:24:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640870660000|2021-12-30 13:24:20|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640870670000|2021-12-30 13:24:30|5644.7|5638.7|5644.3|5638.3|5644.7|5638.7|5643.7|5637.7|3
1640870690000|2021-12-30 13:24:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640870700000|2021-12-30 13:25:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640870710000|2021-12-30 13:25:10|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|1
1640870720000|2021-12-30 13:25:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5
1640870730000|2021-12-30 13:25:30|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|0
1640870740000|2021-12-30 13:25:40|5641.8|5635.8|5639.3|5633.3|5641.8|5635.8|5639.3|5633.3|6
1640870770000|2021-12-30 13:26:10|5638.8|5632.8|5636.8|5630.8|5638.8|5632.8|5636.8|5630.8|4
1640870780000|2021-12-30 13:26:20|5635.8|5629.8|5635.3|5629.3|5636.8|5630.8|5635.3|5629.3|3
1640870790000|2021-12-30 13:26:30|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|2
1640870800000|2021-12-30 13:26:40|5633.8|5627.8|5635.3|5629.3|5635.3|5629.3|5633.8|5627.8|3
1640870820000|2021-12-30 13:27:00|5635.2|5629.2|5635.3|5629.3|5635.3|5629.3|5635.2|5629.2|4
1640870830000|2021-12-30 13:27:10|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640870840000|2021-12-30 13:27:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640870860000|2021-12-30 13:27:40|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640870870000|2021-12-30 13:27:50|5632.8|5626.8|5636.7|5630.7|5636.7|5630.7|5632.3|5626.3|6
1640870880000|2021-12-30 13:28:00|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640870890000|2021-12-30 13:28:10|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|0
1640870900000|2021-12-30 13:28:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|7
1640870910000|2021-12-30 13:28:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640870920000|2021-12-30 13:28:40|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640870930000|2021-12-30 13:28:50|5638.4|5632.4|5641.3|5635.3|5641.3|5635.3|5638.4|5632.4|7
1640870940000|2021-12-30 13:29:00|5642.3|5636.3|5641.3|5635.3|5642.7|5636.7|5641.3|5635.3|2
1640870950000|2021-12-30 13:29:10|5641.8|5635.8|5636.8|5630.8|5641.8|5635.8|5636.8|5630.8|9
1640870960000|2021-12-30 13:29:20|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|7
1640870970000|2021-12-30 13:29:30|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1640870990000|2021-12-30 13:29:50|5633.9|5627.9|5636.8|5630.8|5636.8|5630.8|5633.9|5627.9|1
1640871020000|2021-12-30 13:30:20|5636.3|5630.3|5637.8|5631.8|5637.8|5631.8|5636.3|5630.3|3
1640871040000|2021-12-30 13:30:40|5636.3|5630.3|5636.8|5630.8|5637.3|5631.3|5636.3|5630.3|4
1640871060000|2021-12-30 13:31:00|5638.3|5632.3|5637.8|5631.8|5639.8|5633.8|5637.3|5631.3|7
1640871070000|2021-12-30 13:31:10|5637.3|5631.3|5637.3|5631.3|5638.3|5632.3|5637.3|5631.3|3
1640871080000|2021-12-30 13:31:20|||||||||2
1640871090000|2021-12-30 13:31:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|1
1640871100000|2021-12-30 13:31:40|||||||||10
1640871110000|2021-12-30 13:31:50|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.3|5630.3|6
1640871120000|2021-12-30 13:32:00|5636.8|5630.8|5632.8|5626.8|5636.8|5630.8|5632.8|5626.8|3
1640871130000|2021-12-30 13:32:10|5633.3|5627.3|5633.8|5627.8|5634.3|5628.3|5633.3|5627.3|7
1640871140000|2021-12-30 13:32:20|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1640871150000|2021-12-30 13:32:30|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|0
1640871160000|2021-12-30 13:32:40|5633.8|5627.8|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|0
1640871170000|2021-12-30 13:32:50|5633.8|5627.8|5634.3|5628.3|5634.8|5628.8|5633.8|5627.8|1
1640871180000|2021-12-30 13:33:00|5634.8|5628.8|5631.3|5625.3|5634.8|5628.8|5631.3|5625.3|7
1640871190000|2021-12-30 13:33:10|5630.4|5624.4|5630.3|5624.3|5630.4|5624.4|5630.3|5624.3|0
1640871200000|2021-12-30 13:33:20|5629.8|5623.8|5628.3|5622.3|5629.8|5623.8|5627.8|5621.8|2
1640871210000|2021-12-30 13:33:30|5630.7|5624.7|5628.8|5622.8|5630.8|5624.8|5628.8|5622.8|3
1640871220000|2021-12-30 13:33:40|5629.3|5623.3|5630.8|5624.8|5630.8|5624.8|5629.3|5623.3|0
1640871230000|2021-12-30 13:33:50|5629.8|5623.8|5631.8|5625.8|5634.3|5628.3|5629.8|5623.8|11
1640871240000|2021-12-30 13:34:00|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|1
1640871250000|2021-12-30 13:34:10|5632.3|5626.3|5629.3|5623.3|5632.3|5626.3|5629.3|5623.3|7
1640871260000|2021-12-30 13:34:20|5629.8|5623.8|5627.8|5621.8|5630.3|5624.3|5627.8|5621.8|2
1640871270000|2021-12-30 13:34:30|5627.3|5621.3|5627.8|5621.8|5628.8|5622.8|5627.3|5621.3|0
1640871280000|2021-12-30 13:34:40|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5627.3|5621.3|0
1640871290000|2021-12-30 13:34:50|5629.3|5623.3|5628.8|5622.8|5630.8|5624.8|5628.8|5622.8|10
1640871300000|2021-12-30 13:35:00|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1640871310000|2021-12-30 13:35:10|5628.8|5622.8|5627.3|5621.3|5628.8|5622.8|5627.3|5621.3|1
1640871320000|2021-12-30 13:35:20|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1640871330000|2021-12-30 13:35:30|5627.3|5621.3|5627.8|5621.8|5627.8|5621.8|5626.8|5620.8|0
1640871340000|2021-12-30 13:35:40|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|0
1640871350000|2021-12-30 13:35:50|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5625.8|5619.8|3
1640871360000|2021-12-30 13:36:00|5626.8|5620.8|5626.3|5620.3|5627.3|5621.3|5626.3|5620.3|1
1640871370000|2021-12-30 13:36:10|5625.8|5619.8|5626.3|5620.3|5626.8|5620.8|5625.8|5619.8|0
1640871380000|2021-12-30 13:36:20|5626.8|5620.8|5625.8|5619.8|5626.8|5620.8|5625.8|5619.8|0
1640871390000|2021-12-30 13:36:30|5625.3|5619.3|5625.8|5619.8|5625.8|5619.8|5625.3|5619.3|1
1640871400000|2021-12-30 13:36:40|5626.3|5620.3|5625.3|5619.3|5626.3|5620.3|5625.3|5619.3|0
1640871410000|2021-12-30 13:36:50|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1640871420000|2021-12-30 13:37:00|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|1
1640871430000|2021-12-30 13:37:10|5626.3|5620.3|5625.8|5619.8|5626.3|5620.3|5625.8|5619.8|6
1640871440000|2021-12-30 13:37:20|5624.8|5618.8|5625.8|5619.8|5625.8|5619.8|5624.8|5618.8|2
1640871450000|2021-12-30 13:37:30|5626.3|5620.3|5631.8|5625.8|5632.2|5626.2|5626.3|5620.3|4
1640871460000|2021-12-30 13:37:40|5631.3|5625.3|5630.3|5624.3|5631.3|5625.3|5630.3|5624.3|7
1640871480000|2021-12-30 13:38:00|5630.8|5624.8|5630.8|5624.8|5631.8|5625.8|5629.8|5623.8|2
1640871490000|2021-12-30 13:38:10|5631.3|5625.3|5630.8|5624.8|5631.3|5625.3|5630.3|5624.3|0
1640871500000|2021-12-30 13:38:20|5631.3|5625.3|5630.8|5624.8|5631.3|5625.3|5630.8|5624.8|0
1640871530000|2021-12-30 13:38:50|5631.8|5625.8|5630.8|5624.8|5633.8|5627.8|5630.8|5624.8|4
1640871540000|2021-12-30 13:39:00|5631.3|5625.3|5630.8|5624.8|5631.8|5625.8|5630.8|5624.8|0
1640871560000|2021-12-30 13:39:20|5630.3|5624.3|5630.8|5624.8|5630.8|5624.8|5630.3|5624.3|1
1640871570000|2021-12-30 13:39:30|5629.8|5623.8|5629.8|5623.8|5630.8|5624.8|5629.3|5623.3|2
1640871580000|2021-12-30 13:39:40|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5628.8|5622.8|1
1640871590000|2021-12-30 13:39:50|5629.8|5623.8|5631.8|5625.8|5631.8|5625.8|5629.3|5623.3|4
1640871600000|2021-12-30 13:40:00|5632.3|5626.3|5633.8|5627.8|5633.8|5627.8|5631.8|5625.8|1
1640871610000|2021-12-30 13:40:10|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1640871620000|2021-12-30 13:40:20|5634.3|5628.3|5632.8|5626.8|5634.3|5628.3|5632.8|5626.8|2
1640871630000|2021-12-30 13:40:30|5633.8|5627.8|5638.3|5632.3|5638.8|5632.8|5633.8|5627.8|16
1640871640000|2021-12-30 13:40:40|5638.7|5632.7|5637.8|5631.8|5638.8|5632.8|5637.8|5631.8|3
1640871650000|2021-12-30 13:40:50|5638.3|5632.3|5637.3|5631.3|5638.3|5632.3|5637.3|5631.3|2
1640871660000|2021-12-30 13:41:00|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5636.8|5630.8|3
1640871670000|2021-12-30 13:41:10|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640871680000|2021-12-30 13:41:20|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|1
1640871690000|2021-12-30 13:41:30|5636.3|5630.3|5637.3|5631.3|5637.3|5631.3|5636.3|5630.3|2
1640871720000|2021-12-30 13:42:00|5636.8|5630.8|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|2
1640871730000|2021-12-30 13:42:10|5634.8|5628.8|5636.8|5630.8|5639.3|5633.3|5634.8|5628.8|7
1640871740000|2021-12-30 13:42:20|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|10
1640871750000|2021-12-30 13:42:30|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|0
1640871770000|2021-12-30 13:42:50|5637.3|5631.3|5638.8|5632.8|5638.8|5632.8|5637.3|5631.3|2
1640871790000|2021-12-30 13:43:10|5638.3|5632.3|5638.7|5632.7|5638.8|5632.8|5638.2|5632.2|8
1640871800000|2021-12-30 13:43:20|5635.3|5629.3|5634.8|5628.8|5635.8|5629.8|5634.8|5628.8|2
1640871810000|2021-12-30 13:43:30|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640871840000|2021-12-30 13:44:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640871850000|2021-12-30 13:44:10|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|1
1640871860000|2021-12-30 13:44:20|5635.3|5629.3|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640871870000|2021-12-30 13:44:30|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|0
1640871880000|2021-12-30 13:44:40|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|2
1640871890000|2021-12-30 13:44:50|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5634.3|5628.3|1
1640874600000|2021-12-30 14:30:00|5629.2|5623.2|5642.2|5636.2|5642.2|5636.2|5629.2|5623.2|365
1640874610000|2021-12-30 14:30:10|5642.7|5636.7|5649.2|5643.2|5649.2|5643.2|5639.2|5633.2|34
1640874620000|2021-12-30 14:30:20|5650.2|5644.2|5649.7|5643.7|5652.7|5646.7|5646.7|5640.7|27
1640874630000|2021-12-30 14:30:30|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|19
1640874640000|2021-12-30 14:30:40|5645.7|5639.7|5639.2|5633.2|5645.7|5639.7|5638.2|5632.2|29
1640874650000|2021-12-30 14:30:50|5638.7|5632.7|5638.2|5632.2|5642.2|5636.2|5638.2|5632.2|20
1640874660000|2021-12-30 14:31:00|5636.7|5630.7|5613.7|5607.7|5636.7|5630.7|5610.7|5604.7|56
1640874670000|2021-12-30 14:31:10|5614.2|5608.2|5617.7|5611.7|5618.7|5612.7|5614.2|5608.2|9
1640874680000|2021-12-30 14:31:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5613.2|5607.2|56
1640874690000|2021-12-30 14:31:30|5615.7|5609.7|5619.2|5613.2|5623.2|5617.2|5615.7|5609.7|72
1640874700000|2021-12-30 14:31:40|5618.7|5612.7|5620.2|5614.2|5621.2|5615.2|5618.2|5612.2|16
1640874710000|2021-12-30 14:31:50|5623.7|5617.7|5616.2|5610.2|5623.7|5617.7|5615.2|5609.2|60
1640874720000|2021-12-30 14:32:00|5616.7|5610.7|5616.2|5610.2|5619.2|5613.2|5610.7|5604.7|43
1640874730000|2021-12-30 14:32:10|5617.2|5611.2|5631.7|5625.7|5632.7|5626.7|5617.2|5611.2|39
1640874740000|2021-12-30 14:32:20|5626.8|5620.8|5635.7|5629.7|5637.7|5631.7|5626.7|5620.7|39
1640874750000|2021-12-30 14:32:30|5635.2|5629.2|5637.7|5631.7|5638.2|5632.2|5632.8|5626.8|18
1640874760000|2021-12-30 14:32:40|5636.8|5630.8|5631.2|5625.2|5637.2|5631.2|5629.2|5623.2|64
1640874770000|2021-12-30 14:32:50|5632.2|5626.2|5629.2|5623.2|5635.2|5629.2|5628.7|5622.7|30
1640874780000|2021-12-30 14:33:00|5628.7|5622.7|5628.2|5622.2|5631.2|5625.2|5627.2|5621.2|9
1640874790000|2021-12-30 14:33:10|5628.7|5622.7|5628.8|5622.8|5634.2|5628.2|5628.7|5622.7|17
1640874800000|2021-12-30 14:33:20|5629.2|5623.2|5631.7|5625.7|5632.7|5626.7|5628.8|5622.8|8
1640874810000|2021-12-30 14:33:30|5632.2|5626.2|5631.2|5625.2|5632.2|5626.2|5623.2|5617.2|11
1640874820000|2021-12-30 14:33:40|5630.3|5624.3|5632.2|5626.2|5634.7|5628.7|5627.2|5621.2|16
1640874830000|2021-12-30 14:33:50|5631.8|5625.8|5633.2|5627.2|5635.7|5629.7|5631.8|5625.8|16
1640874840000|2021-12-30 14:34:00|5632.7|5626.7|5632.7|5626.7|5635.2|5629.2|5629.7|5623.7|18
1640874850000|2021-12-30 14:34:10|5632.8|5626.8|5637.7|5631.7|5637.7|5631.7|5632.8|5626.8|28
1640874860000|2021-12-30 14:34:20|5638.3|5632.3|5644.3|5638.3|5644.7|5638.7|5638.2|5632.2|12
1640874870000|2021-12-30 14:34:30|5644.2|5638.2|5643.2|5637.2|5646.7|5640.7|5641.7|5635.7|19
1640874880000|2021-12-30 14:34:40|5643.7|5637.7|5645.7|5639.7|5645.7|5639.7|5643.7|5637.7|17
1640874890000|2021-12-30 14:34:50|5645.2|5639.2|5649.2|5643.2|5649.7|5643.7|5643.2|5637.2|16
1640874900000|2021-12-30 14:35:00|5649.7|5643.7|5651.2|5645.2|5651.3|5645.3|5648.7|5642.7|18
1640874910000|2021-12-30 14:35:10|5650.7|5644.7|5647.7|5641.7|5650.7|5644.7|5647.7|5641.7|11
1640874920000|2021-12-30 14:35:20|5646.7|5640.7|5647.2|5641.2|5648.2|5642.2|5646.7|5640.7|4
1640874930000|2021-12-30 14:35:30|5646.8|5640.8|5646.2|5640.2|5648.2|5642.2|5646.2|5640.2|27
1640874940000|2021-12-30 14:35:40|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|6
1640874950000|2021-12-30 14:35:50|5646.2|5640.2|5645.2|5639.2|5646.2|5640.2|5641.7|5635.7|44
1640874960000|2021-12-30 14:36:00|5643.7|5637.7|5646.2|5640.2|5646.2|5640.2|5641.2|5635.2|10
1640874970000|2021-12-30 14:36:10|5648.7|5642.7|5647.7|5641.7|5650.2|5644.2|5647.7|5641.7|13
1640874980000|2021-12-30 14:36:20|5647.2|5641.2|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|6
1640874990000|2021-12-30 14:36:30|5647.7|5641.7|5645.2|5639.2|5647.7|5641.7|5644.7|5638.7|8
1640875000000|2021-12-30 14:36:40|5648.6|5642.6|5648.2|5642.2|5648.6|5642.6|5647.2|5641.2|16
1640875010000|2021-12-30 14:36:50|5646.7|5640.7|5648.7|5642.7|5649.7|5643.7|5646.2|5640.2|11
1640875020000|2021-12-30 14:37:00|5648.2|5642.2|5644.2|5638.2|5648.2|5642.2|5642.2|5636.2|6
1640875030000|2021-12-30 14:37:10|5646.7|5640.7|5646.7|5640.7|5648.7|5642.7|5646.7|5640.7|5
1640875040000|2021-12-30 14:37:20|5647.2|5641.2|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|2
1640875050000|2021-12-30 14:37:30|5647.7|5641.7|5645.7|5639.7|5648.2|5642.2|5645.2|5639.2|6
1640875060000|2021-12-30 14:37:40|5646.7|5640.7|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|0
1640875070000|2021-12-30 14:37:50|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|0
1640875080000|2021-12-30 14:38:00|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5645.2|5639.2|14
1640875090000|2021-12-30 14:38:10|5646.2|5640.2|5644.7|5638.7|5646.7|5640.7|5644.7|5638.7|5
1640875100000|2021-12-30 14:38:20|5645.7|5639.7|5648.7|5642.7|5648.7|5642.7|5645.7|5639.7|6
1640875110000|2021-12-30 14:38:30|5648.2|5642.2|5646.7|5640.7|5648.2|5642.2|5646.2|5640.2|3
1640875120000|2021-12-30 14:38:40|5647.2|5641.2|5648.7|5642.7|5650.7|5644.7|5647.2|5641.2|22
1640875130000|2021-12-30 14:38:50|5649.7|5643.7|5647.2|5641.2|5649.7|5643.7|5646.2|5640.2|7
1640875140000|2021-12-30 14:39:00|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.2|5641.2|15
1640875150000|2021-12-30 14:39:10|5649.2|5643.2|5645.2|5639.2|5649.7|5643.7|5644.7|5638.7|8
1640875160000|2021-12-30 14:39:20|5646.2|5640.2|5646.2|5640.2|5646.7|5640.7|5645.7|5639.7|4
1640875170000|2021-12-30 14:39:30|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5644.7|5638.7|6
1640875180000|2021-12-30 14:39:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640875190000|2021-12-30 14:39:50|5646.2|5640.2|5647.2|5641.2|5648.7|5642.7|5646.2|5640.2|59
1640875200000|2021-12-30 14:40:00|5647.7|5641.7|5649.2|5643.2|5652.6|5646.6|5647.7|5641.7|24
1640875210000|2021-12-30 14:40:10|5649.7|5643.7|5650.2|5644.2|5650.6|5644.6|5648.7|5642.7|23
1640875220000|2021-12-30 14:40:20|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|2
1640875230000|2021-12-30 14:40:30|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5649.2|5643.2|12
1640875240000|2021-12-30 14:40:40|5650.7|5644.7|5652.7|5646.7|5652.7|5646.7|5650.7|5644.7|6
1640875250000|2021-12-30 14:40:50|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5649.2|5643.2|30
1640875260000|2021-12-30 14:41:00|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5650.2|5644.2|4
1640875270000|2021-12-30 14:41:10|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640875280000|2021-12-30 14:41:20|5649.7|5643.7|5649.7|5643.7|5651.7|5645.7|5649.7|5643.7|8
1640875290000|2021-12-30 14:41:30|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|2
1640875300000|2021-12-30 14:41:40|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|4
1640875310000|2021-12-30 14:41:50|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5648.2|5642.2|10
1640875320000|2021-12-30 14:42:00|5648.7|5642.7|5651.7|5645.7|5651.7|5645.7|5647.7|5641.7|39
1640875330000|2021-12-30 14:42:10|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|5
1640875340000|2021-12-30 14:42:20|5652.2|5646.2|5652.2|5646.2|5652.7|5646.7|5651.7|5645.7|13
1640875350000|2021-12-30 14:42:30|5650.7|5644.7|5660.2|5654.2|5661.2|5655.2|5650.7|5644.7|87
1640875360000|2021-12-30 14:42:40|5660.7|5654.7|5659.7|5653.7|5662.7|5656.7|5659.7|5653.7|18
1640875370000|2021-12-30 14:42:50|5660.2|5654.2|5662.2|5656.2|5662.7|5656.7|5660.2|5654.2|8
1640875380000|2021-12-30 14:43:00|5660.2|5654.2|5657.2|5651.2|5661.2|5655.2|5655.7|5649.7|54
1640875390000|2021-12-30 14:43:10|5656.2|5650.2|5657.7|5651.7|5657.7|5651.7|5656.2|5650.2|92
1640875400000|2021-12-30 14:43:20|5659.2|5653.2|5658.2|5652.2|5661.2|5655.2|5657.7|5651.7|12
1640875410000|2021-12-30 14:43:30|5657.7|5651.7|5652.2|5646.2|5657.7|5651.7|5652.2|5646.2|14
1640875420000|2021-12-30 14:43:40|5652.7|5646.7|5653.2|5647.2|5653.7|5647.7|5651.7|5645.7|4
1640875430000|2021-12-30 14:43:50|5653.7|5647.7|5655.2|5649.2|5656.7|5650.7|5653.7|5647.7|7
1640875440000|2021-12-30 14:44:00|5654.7|5648.7|5659.7|5653.7|5659.7|5653.7|5654.7|5648.7|35
1640875450000|2021-12-30 14:44:10|5659.2|5653.2|5660.2|5654.2|5662.2|5656.2|5659.2|5653.2|23
1640875460000|2021-12-30 14:44:20|5656.7|5650.7|5657.2|5651.2|5657.7|5651.7|5656.7|5650.7|12
1640875470000|2021-12-30 14:44:30|5657.7|5651.7|5658.2|5652.2|5658.7|5652.7|5657.2|5651.2|6
1640875480000|2021-12-30 14:44:40|5657.7|5651.7|5659.7|5653.7|5659.7|5653.7|5657.7|5651.7|4
1640875490000|2021-12-30 14:44:50|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5659.7|5653.7|8
1640875500000|2021-12-30 14:45:00|5660.2|5654.2|5653.7|5647.7|5660.2|5654.2|5653.7|5647.7|13
1640875510000|2021-12-30 14:45:10|5653.2|5647.2|5653.2|5647.2|5654.2|5648.2|5650.2|5644.2|16
1640875520000|2021-12-30 14:45:20|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.2|5646.2|3
1640875530000|2021-12-30 14:45:30|5652.7|5646.7|5653.7|5647.7|5654.2|5648.2|5652.7|5646.7|4
1640875540000|2021-12-30 14:45:40|5654.2|5648.2|5651.2|5645.2|5654.2|5648.2|5651.2|5645.2|6
1640875550000|2021-12-30 14:45:50|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|6
1640875560000|2021-12-30 14:46:00|5646.2|5640.2|5650.2|5644.2|5650.2|5644.2|5644.7|5638.7|18
1640875570000|2021-12-30 14:46:10|5651.2|5645.2|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|88
1640875580000|2021-12-30 14:46:20|5652.2|5646.2|5654.7|5648.7|5654.7|5648.7|5652.2|5646.2|6
1640875590000|2021-12-30 14:46:30|5654.2|5648.2|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|8
1640875600000|2021-12-30 14:46:40|5653.2|5647.2|5652.2|5646.2|5653.7|5647.7|5651.7|5645.7|13
1640875610000|2021-12-30 14:46:50|5652.7|5646.7|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640875620000|2021-12-30 14:47:00|5649.7|5643.7|5649.7|5643.7|5650.7|5644.7|5648.7|5642.7|10
1640875630000|2021-12-30 14:47:10|5649.2|5643.2|5647.7|5641.7|5649.2|5643.2|5646.7|5640.7|53
1640875640000|2021-12-30 14:47:20|5648.2|5642.2|5649.2|5643.2|5649.2|5643.2|5648.2|5642.2|13
1640875650000|2021-12-30 14:47:30|5649.7|5643.7|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|4
1640875660000|2021-12-30 14:47:40|5650.7|5644.7|5646.7|5640.7|5650.7|5644.7|5646.2|5640.2|24
1640875670000|2021-12-30 14:47:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|3
1640875680000|2021-12-30 14:48:00|5647.7|5641.7|5651.7|5645.7|5653.2|5647.2|5647.7|5641.7|80
1640875690000|2021-12-30 14:48:10|5651.2|5645.2|5652.2|5646.2|5652.7|5646.7|5650.7|5644.7|7
1640875700000|2021-12-30 14:48:20|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|50
1640875710000|2021-12-30 14:48:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|105
1640875720000|2021-12-30 14:48:40|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|4
1640875730000|2021-12-30 14:48:50|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|56
1640875740000|2021-12-30 14:49:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5648.7|5642.7|22
1640875750000|2021-12-30 14:49:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640875760000|2021-12-30 14:49:20|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|21
1640875770000|2021-12-30 14:49:30|5648.7|5642.7|5649.2|5643.2|5649.7|5643.7|5648.7|5642.7|6
1640875780000|2021-12-30 14:49:40|5648.7|5642.7|5646.7|5640.7|5648.7|5642.7|5646.7|5640.7|3
1640875790000|2021-12-30 14:49:50|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|5
1640875800000|2021-12-30 14:50:00|5647.7|5641.7|5650.7|5644.7|5652.2|5646.2|5647.7|5641.7|27
1640875810000|2021-12-30 14:50:10|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|36
1640875820000|2021-12-30 14:50:20|5649.2|5643.2|5647.7|5641.7|5649.2|5643.2|5647.7|5641.7|5
1640875830000|2021-12-30 14:50:30|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|6
1640875840000|2021-12-30 14:50:40|5649.2|5643.2|5652.2|5646.2|5652.2|5646.2|5647.2|5641.2|58
1640875850000|2021-12-30 14:50:50|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|5
1640875860000|2021-12-30 14:51:00|5651.7|5645.7|5648.7|5642.7|5651.7|5645.7|5648.7|5642.7|10
1640875870000|2021-12-30 14:51:10|5647.7|5641.7|5648.2|5642.2|5650.2|5644.2|5647.7|5641.7|14
1640875880000|2021-12-30 14:51:20|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|5
1640875890000|2021-12-30 14:51:30|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|5
1640875900000|2021-12-30 14:51:40|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640875910000|2021-12-30 14:51:50|5646.7|5640.7|5645.2|5639.2|5646.7|5640.7|5645.2|5639.2|4
1640875920000|2021-12-30 14:52:00|5645.7|5639.7|5651.7|5645.7|5651.7|5645.7|5644.7|5638.7|21
1640875930000|2021-12-30 14:52:10|5652.2|5646.2|5659.2|5653.2|5659.2|5653.2|5652.2|5646.2|11
1640875940000|2021-12-30 14:52:20|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|7
1640875950000|2021-12-30 14:52:30|5658.7|5652.7|5655.8|5649.8|5660.2|5654.2|5655.8|5649.8|69
1640875960000|2021-12-30 14:52:40|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1640875970000|2021-12-30 14:52:50|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.2|5648.2|22
1640875980000|2021-12-30 14:53:00|5655.7|5649.7|5660.2|5654.2|5660.7|5654.7|5655.7|5649.7|43
1640875990000|2021-12-30 14:53:10|5658.7|5652.7|5654.2|5648.2|5658.7|5652.7|5654.2|5648.2|9
1640876010000|2021-12-30 14:53:30|5652.7|5646.7|5651.2|5645.2|5652.7|5646.7|5650.2|5644.2|8
1640876020000|2021-12-30 14:53:40|5652.2|5646.2|5649.7|5643.7|5652.2|5646.2|5649.7|5643.7|10
1640876030000|2021-12-30 14:53:50|5649.2|5643.2|5646.7|5640.7|5649.2|5643.2|5646.2|5640.2|16
1640876040000|2021-12-30 14:54:00|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|5
1640876050000|2021-12-30 14:54:10|5646.2|5640.2|5644.7|5638.7|5646.7|5640.7|5644.2|5638.2|33
1640876060000|2021-12-30 14:54:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|3
1640876070000|2021-12-30 14:54:30|5643.7|5637.7|5644.7|5638.7|5645.2|5639.2|5643.7|5637.7|8
1640876080000|2021-12-30 14:54:40|5644.2|5638.2|5641.2|5635.2|5644.2|5638.2|5641.2|5635.2|18
1640876090000|2021-12-30 14:54:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5639.7|5633.7|12
1640876100000|2021-12-30 14:55:00|5641.7|5635.7|5644.2|5638.2|5644.2|5638.2|5639.7|5633.7|8
1640876110000|2021-12-30 14:55:10|5643.7|5637.7|5643.2|5637.2|5644.2|5638.2|5642.2|5636.2|4
1640876120000|2021-12-30 14:55:20|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|6
1640876130000|2021-12-30 14:55:30|5642.2|5636.2|5643.7|5637.7|5644.7|5638.7|5642.2|5636.2|17
1640876140000|2021-12-30 14:55:40|5644.2|5638.2|5647.7|5641.7|5648.7|5642.7|5644.2|5638.2|7
1640876150000|2021-12-30 14:55:50|5648.2|5642.2|5648.2|5642.2|5649.7|5643.7|5648.2|5642.2|6
1640876160000|2021-12-30 14:56:00|5647.7|5641.7|5645.7|5639.7|5648.7|5642.7|5645.2|5639.2|13
1640876170000|2021-12-30 14:56:10|||||||||15
1640876180000|2021-12-30 14:56:20|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.2|5637.2|10
1640876200000|2021-12-30 14:56:40|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640876210000|2021-12-30 14:56:50|||||||||1
1640876220000|2021-12-30 14:57:00|5643.7|5637.7|5641.2|5635.2|5643.7|5637.7|5639.2|5633.2|22
1640876230000|2021-12-30 14:57:10|5640.7|5634.7|5638.7|5632.7|5641.2|5635.2|5637.7|5631.7|10
1640876240000|2021-12-30 14:57:20|5638.2|5632.2|5637.2|5631.2|5638.2|5632.2|5637.2|5631.2|18
1640876250000|2021-12-30 14:57:30|5639.2|5633.2|5637.7|5631.7|5639.2|5633.2|5637.7|5631.7|3
1640876260000|2021-12-30 14:57:40|5638.7|5632.7|5640.2|5634.2|5640.2|5634.2|5637.7|5631.7|1
1640876270000|2021-12-30 14:57:50|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.2|5633.2|2
1640876280000|2021-12-30 14:58:00|5640.7|5634.7|5642.2|5636.2|5643.2|5637.2|5640.7|5634.7|2
1640876290000|2021-12-30 14:58:10|5641.7|5635.7|5643.2|5637.2|5644.7|5638.7|5641.7|5635.7|7
1640876300000|2021-12-30 14:58:20|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|2
1640876310000|2021-12-30 14:58:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|3
1640876320000|2021-12-30 14:58:40|5644.7|5638.7|5646.2|5640.2|5647.7|5641.7|5644.7|5638.7|10
1640876330000|2021-12-30 14:58:50|||||||||2
1640876350000|2021-12-30 14:59:10|||||||||3
1640876360000|2021-12-30 14:59:20|5646.7|5640.7|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|13
1640876370000|2021-12-30 14:59:30|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.2|5639.2|10
1640876380000|2021-12-30 14:59:40|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|1
1640876390000|2021-12-30 14:59:50|5644.7|5638.7|5641.2|5635.2|5644.7|5638.7|5641.2|5635.2|8
1640876400000|2021-12-30 15:00:00|5642.2|5636.2|5646.2|5640.2|5646.2|5640.2|5642.2|5636.2|9
1640876410000|2021-12-30 15:00:10|5646.7|5640.7|5645.2|5639.2|5647.2|5641.2|5644.7|5638.7|4
1640876420000|2021-12-30 15:00:20|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|4
1640876430000|2021-12-30 15:00:30|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640876440000|2021-12-30 15:00:40|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|2
1640876450000|2021-12-30 15:00:50|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640876460000|2021-12-30 15:01:00|5646.7|5640.7|5645.2|5639.2|5647.2|5641.2|5644.7|5638.7|7
1640876470000|2021-12-30 15:01:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|17
1640876480000|2021-12-30 15:01:20|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|4
1640876490000|2021-12-30 15:01:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|1
1640876500000|2021-12-30 15:01:40|5646.2|5640.2|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|4
1640876510000|2021-12-30 15:01:50|5650.2|5644.2|5653.2|5647.2|5653.2|5647.2|5649.7|5643.7|41
1640876520000|2021-12-30 15:02:00|5653.7|5647.7|5658.2|5652.2|5658.7|5652.7|5653.7|5647.7|29
1640876530000|2021-12-30 15:02:10|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|13
1640876540000|2021-12-30 15:02:20|5660.7|5654.7|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|10
1640876550000|2021-12-30 15:02:30|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|10
1640876560000|2021-12-30 15:02:40|5655.7|5649.7|5654.2|5648.2|5655.7|5649.7|5654.2|5648.2|6
1640876570000|2021-12-30 15:02:50|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|7
1640876580000|2021-12-30 15:03:00|5654.7|5648.7|5652.2|5646.2|5654.7|5648.7|5651.7|5645.7|11
1640876590000|2021-12-30 15:03:10|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|3
1640876600000|2021-12-30 15:03:20|5655.2|5649.2|5651.7|5645.7|5655.2|5649.2|5651.7|5645.7|10
1640876610000|2021-12-30 15:03:30|5652.2|5646.2|5648.7|5642.7|5652.7|5646.7|5648.2|5642.2|13
1640876620000|2021-12-30 15:03:40|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5646.7|5640.7|6
1640876630000|2021-12-30 15:03:50|5646.7|5640.7|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|7
1640876640000|2021-12-30 15:04:00|5648.7|5642.7|5648.2|5642.2|5649.2|5643.2|5647.2|5641.2|21
1640876650000|2021-12-30 15:04:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5643.7|5637.7|6
1640876660000|2021-12-30 15:04:20|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|12
1640876670000|2021-12-30 15:04:30|5645.2|5639.2|5647.2|5641.2|5647.7|5641.7|5645.2|5639.2|3
1640876680000|2021-12-30 15:04:40|5646.7|5640.7|5648.2|5642.2|5648.2|5642.2|5646.7|5640.7|5
1640876700000|2021-12-30 15:05:00|5647.7|5641.7|5647.7|5641.7|5649.2|5643.2|5647.7|5641.7|9
1640876710000|2021-12-30 15:05:10|5649.2|5643.2|5649.2|5643.2|5649.7|5643.7|5648.2|5642.2|8
1640876720000|2021-12-30 15:05:20|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5647.7|5641.7|1
1640876730000|2021-12-30 15:05:30|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5
1640876740000|2021-12-30 15:05:40|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|5
1640876750000|2021-12-30 15:05:50|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|17
1640876760000|2021-12-30 15:06:00|5649.7|5643.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|4
1640876770000|2021-12-30 15:06:10|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|8
1640876780000|2021-12-30 15:06:20|5648.7|5642.7|5649.7|5643.7|5650.2|5644.2|5648.7|5642.7|1
1640876790000|2021-12-30 15:06:30|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|4
1640876800000|2021-12-30 15:06:40|||||||||2
1640876810000|2021-12-30 15:06:50|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.2|5643.2|1
1640876820000|2021-12-30 15:07:00|5650.2|5644.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|6
1640876830000|2021-12-30 15:07:10|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|3
1640876840000|2021-12-30 15:07:20|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|1
1640876850000|2021-12-30 15:07:30|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|4
1640876860000|2021-12-30 15:07:40|5650.7|5644.7|5649.7|5643.7|5651.7|5645.7|5649.7|5643.7|9
1640876870000|2021-12-30 15:07:50|5650.7|5644.7|5650.2|5644.2|5651.2|5645.2|5649.7|5643.7|6
1640876880000|2021-12-30 15:08:00|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|4
1640876890000|2021-12-30 15:08:10|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|0
1640876900000|2021-12-30 15:08:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|2
1640876910000|2021-12-30 15:08:30|5651.7|5645.7|5653.2|5647.2|5653.2|5647.2|5651.7|5645.7|3
1640876920000|2021-12-30 15:08:40|5653.7|5647.7|5651.2|5645.2|5653.7|5647.7|5650.2|5644.2|11
1640876930000|2021-12-30 15:08:50|5651.7|5645.7|5650.7|5644.7|5651.7|5645.7|5650.7|5644.7|1
1640876940000|2021-12-30 15:09:00|5650.2|5644.2|5650.2|5644.2|5652.2|5646.2|5650.2|5644.2|63
1640876950000|2021-12-30 15:09:10|5649.7|5643.7|5651.2|5645.2|5651.2|5645.2|5649.7|5643.7|1
1640876960000|2021-12-30 15:09:20|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|3
1640876970000|2021-12-30 15:09:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|3
1640876980000|2021-12-30 15:09:40|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640876990000|2021-12-30 15:09:50|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|0
1640877000000|2021-12-30 15:10:00|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5649.7|5643.7|23
1640877010000|2021-12-30 15:10:10|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|1
1640877020000|2021-12-30 15:10:20|5651.7|5645.7|5649.7|5643.7|5651.7|5645.7|5649.2|5643.2|109
1640877030000|2021-12-30 15:10:30|5650.2|5644.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|2
1640877040000|2021-12-30 15:10:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1640877050000|2021-12-30 15:10:50|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|4
1640877060000|2021-12-30 15:11:00|5650.7|5644.7|5651.7|5645.7|5651.7|5645.7|5650.7|5644.7|10
1640877070000|2021-12-30 15:11:10|5651.2|5645.2|5650.2|5644.2|5651.7|5645.7|5650.2|5644.2|10
1640877080000|2021-12-30 15:11:20|5650.7|5644.7|5652.7|5646.7|5652.7|5646.7|5650.6|5644.6|60
1640877090000|2021-12-30 15:11:30|5657.7|5651.7|5662.2|5656.2|5662.2|5656.2|5657.2|5651.2|13
1640877100000|2021-12-30 15:11:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|7
1640877110000|2021-12-30 15:11:50|5661.7|5655.7|5661.2|5655.2|5662.7|5656.7|5661.2|5655.2|67
1640877120000|2021-12-30 15:12:00|5660.2|5654.2|5665.2|5659.2|5666.2|5660.2|5660.2|5654.2|23
1640877130000|2021-12-30 15:12:10|5666.2|5660.2|5668.2|5662.2|5669.2|5663.2|5666.2|5660.2|11
1640877140000|2021-12-30 15:12:20|5667.2|5661.2|5675.2|5669.2|5676.2|5670.2|5667.2|5661.2|15
1640877150000|2021-12-30 15:12:30|5676.6|5670.6|5677.6|5671.6|5678.2|5672.2|5674.1|5668.1|36
1640877160000|2021-12-30 15:12:40|5678.2|5672.2|5678.2|5672.2|5679.1|5673.1|5677.2|5671.2|19
1640877170000|2021-12-30 15:12:50|5678.6|5672.6|5677.2|5671.2|5678.6|5672.6|5676.7|5670.7|18
1640877180000|2021-12-30 15:13:00|5676.2|5670.2|5675.2|5669.2|5677.7|5671.7|5675.2|5669.2|12
1640877190000|2021-12-30 15:13:10|5676.2|5670.2|5674.2|5668.2|5676.2|5670.2|5673.2|5667.2|14
1640877200000|2021-12-30 15:13:20|5674.6|5668.6|5671.7|5665.7|5674.6|5668.6|5671.7|5665.7|34
1640877210000|2021-12-30 15:13:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5670.3|5664.3|6
1640877220000|2021-12-30 15:13:40|5671.7|5665.7|5670.2|5664.2|5672.2|5666.2|5669.7|5663.7|5
1640877230000|2021-12-30 15:13:50|5670.7|5664.7|5669.7|5663.7|5672.2|5666.2|5669.7|5663.7|57
1640877240000|2021-12-30 15:14:00|5669.2|5663.2|5668.2|5662.2|5669.2|5663.2|5667.7|5661.7|9
1640877250000|2021-12-30 15:14:10|5668.7|5662.7|5669.7|5663.7|5669.7|5663.7|5668.2|5662.2|1
1640877260000|2021-12-30 15:14:20|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5668.7|5662.7|7
1640877270000|2021-12-30 15:14:30|5671.7|5665.7|5673.7|5667.7|5674.2|5668.2|5671.7|5665.7|21
1640877280000|2021-12-30 15:14:40|5673.2|5667.2|5674.2|5668.2|5674.7|5668.7|5673.2|5667.2|11
1640877290000|2021-12-30 15:14:50|5674.7|5668.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|16
1640877300000|2021-12-30 15:15:00|5673.7|5667.7|5672.2|5666.2|5673.7|5667.7|5669.7|5663.7|12
1640877310000|2021-12-30 15:15:10|5672.6|5666.6|5670.2|5664.2|5672.7|5666.7|5670.2|5664.2|109
1640877320000|2021-12-30 15:15:20|5671.7|5665.7|5669.1|5663.1|5671.7|5665.7|5669.1|5663.1|16
1640877330000|2021-12-30 15:15:30|5670.1|5664.1|5665.1|5659.1|5670.1|5664.1|5665.1|5659.1|28
1640877340000|2021-12-30 15:15:40|5666.2|5660.2|5665.2|5659.2|5666.2|5660.2|5665.1|5659.1|28
1640877350000|2021-12-30 15:15:50|5664.7|5658.7|5663.2|5657.2|5666.2|5660.2|5662.2|5656.2|17
1640877360000|2021-12-30 15:16:00|5664.1|5658.1|5667.2|5661.2|5667.2|5661.2|5663.2|5657.2|24
1640877370000|2021-12-30 15:16:10|5667.6|5661.6|5668.2|5662.2|5669.2|5663.2|5667.6|5661.6|17
1640877380000|2021-12-30 15:16:20|5668.6|5662.6|5667.2|5661.2|5668.6|5662.6|5667.2|5661.2|9
1640877390000|2021-12-30 15:16:30|5666.7|5660.7|5665.7|5659.7|5666.7|5660.7|5665.2|5659.2|120
1640877400000|2021-12-30 15:16:40|5665.2|5659.2|5667.7|5661.7|5667.7|5661.7|5665.2|5659.2|13
1640877410000|2021-12-30 15:16:50|5668.2|5662.2|5665.7|5659.7|5668.2|5662.2|5665.2|5659.2|112
1640877420000|2021-12-30 15:17:00|5669.2|5663.2|5670.7|5664.7|5670.7|5664.7|5668.2|5662.2|29
1640877430000|2021-12-30 15:17:10|5668.7|5662.7|5668.2|5662.2|5670.7|5664.7|5668.2|5662.2|19
1640877440000|2021-12-30 15:17:20|5667.7|5661.7|5664.7|5658.7|5667.7|5661.7|5664.7|5658.7|8
1640877450000|2021-12-30 15:17:30|5664.2|5658.2|5662.2|5656.2|5664.2|5658.2|5662.2|5656.2|5
1640877470000|2021-12-30 15:17:50|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|6
1640877480000|2021-12-30 15:18:00|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|133
1640877490000|2021-12-30 15:18:10|||||||||157
1640877500000|2021-12-30 15:18:20|5665.7|5659.7|5668.2|5662.2|5668.2|5662.2|5665.7|5659.7|1
1640877510000|2021-12-30 15:18:30|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.2|5662.2|1
1640877520000|2021-12-30 15:18:40|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5666.2|5660.2|5
1640877530000|2021-12-30 15:18:50|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640877540000|2021-12-30 15:19:00|5667.2|5661.2|5668.2|5662.2|5669.7|5663.7|5667.2|5661.2|9
1640877550000|2021-12-30 15:19:10|5668.7|5662.7|5667.7|5661.7|5669.7|5663.7|5667.2|5661.2|5
1640877560000|2021-12-30 15:19:20|5667.2|5661.2|5666.7|5660.7|5667.7|5661.7|5666.7|5660.7|2
1640877570000|2021-12-30 15:19:30|5667.2|5661.2|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|1
1640877580000|2021-12-30 15:19:40|5668.2|5662.2|5667.7|5661.7|5669.2|5663.2|5667.7|5661.7|19
1640877590000|2021-12-30 15:19:50|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|2
1640877600000|2021-12-30 15:20:00|5668.7|5662.7|5669.2|5663.2|5669.7|5663.7|5668.7|5662.7|7
1640877610000|2021-12-30 15:20:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|2
1640877620000|2021-12-30 15:20:20|5668.2|5662.2|5667.2|5661.2|5668.2|5662.2|5666.2|5660.2|15
1640877630000|2021-12-30 15:20:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|9
1640877640000|2021-12-30 15:20:40|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.2|5659.2|10
1640877650000|2021-12-30 15:20:50|5666.7|5660.7|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|2
1640877660000|2021-12-30 15:21:00|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1640877670000|2021-12-30 15:21:10|5666.2|5660.2|5665.2|5659.2|5666.2|5660.2|5665.2|5659.2|27
1640877680000|2021-12-30 15:21:20|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.7|5656.7|5
1640877700000|2021-12-30 15:21:40|5663.7|5657.7|5662.7|5656.7|5664.2|5658.2|5662.7|5656.7|5
1640877720000|2021-12-30 15:22:00|5662.2|5656.2|5660.7|5654.7|5662.2|5656.2|5660.7|5654.7|3
1640877730000|2021-12-30 15:22:10|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.8|5654.8|2
1640877740000|2021-12-30 15:22:20|5661.7|5655.7|5661.7|5655.7|5662.7|5656.7|5661.7|5655.7|5
1640877750000|2021-12-30 15:22:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1640877760000|2021-12-30 15:22:40|5661.7|5655.7|5665.2|5659.2|5665.2|5659.2|5661.7|5655.7|5
1640877770000|2021-12-30 15:22:50|5664.7|5658.7|5665.7|5659.7|5665.7|5659.7|5664.7|5658.7|1
1640877780000|2021-12-30 15:23:00|5666.2|5660.2|5664.7|5658.7|5666.7|5660.7|5664.2|5658.2|8
1640877790000|2021-12-30 15:23:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|3
1640877800000|2021-12-30 15:23:20|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5663.7|5657.7|3
1640877820000|2021-12-30 15:23:40|5662.8|5656.8|5661.2|5655.2|5663.7|5657.7|5661.2|5655.2|9
1640877850000|2021-12-30 15:24:10|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|1
1640877860000|2021-12-30 15:24:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|2
1640877870000|2021-12-30 15:24:30|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|4
1640877890000|2021-12-30 15:24:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|8
1640877900000|2021-12-30 15:25:00|5659.2|5653.2|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|11
1640877910000|2021-12-30 15:25:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640877920000|2021-12-30 15:25:20|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|13
1640877930000|2021-12-30 15:25:30|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|2
1640877940000|2021-12-30 15:25:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|6
1640877950000|2021-12-30 15:25:50|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|7
1640877960000|2021-12-30 15:26:00|5657.7|5651.7|5658.7|5652.7|5659.7|5653.7|5656.2|5650.2|12
1640877970000|2021-12-30 15:26:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640877980000|2021-12-30 15:26:20|5657.2|5651.2|5658.2|5652.2|5659.2|5653.2|5657.2|5651.2|36
1640877990000|2021-12-30 15:26:30|5657.7|5651.7|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|3
1640878000000|2021-12-30 15:26:40|5659.2|5653.2|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|5
1640878010000|2021-12-30 15:26:50|5659.2|5653.2|5659.2|5653.2|5660.7|5654.7|5658.7|5652.7|11
1640878020000|2021-12-30 15:27:00|5658.7|5652.7|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|8
1640878030000|2021-12-30 15:27:10|5659.2|5653.2|5657.7|5651.7|5659.2|5653.2|5657.7|5651.7|8
1640878040000|2021-12-30 15:27:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|2
1640878050000|2021-12-30 15:27:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640878070000|2021-12-30 15:27:50|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5658.2|5652.2|1
1640878080000|2021-12-30 15:28:00|||||||||2
1640878100000|2021-12-30 15:28:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|12
1640878110000|2021-12-30 15:28:30|5658.2|5652.2|5652.2|5646.2|5658.2|5652.2|5651.7|5645.7|18
1640878120000|2021-12-30 15:28:40|5652.1|5646.1|5653.7|5647.7|5653.7|5647.7|5652.1|5646.1|0
1640878130000|2021-12-30 15:28:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|5
1640878140000|2021-12-30 15:29:00|5652.2|5646.2|5655.2|5649.2|5655.2|5649.2|5652.2|5646.2|11
1640878160000|2021-12-30 15:29:20|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|5
1640878170000|2021-12-30 15:29:30|5654.7|5648.7|5654.7|5648.7|5655.1|5649.1|5654.7|5648.7|1
1640878180000|2021-12-30 15:29:40|5654.6|5648.6|5653.7|5647.7|5654.6|5648.6|5653.7|5647.7|1
1640878200000|2021-12-30 15:30:00|5653.6|5647.6|5651.7|5645.7|5653.6|5647.6|5651.2|5645.2|7
1640878210000|2021-12-30 15:30:10|5652.2|5646.2|5652.2|5646.2|5653.6|5647.6|5652.2|5646.2|6
1640878220000|2021-12-30 15:30:20|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640878230000|2021-12-30 15:30:30|5650.7|5644.7|5651.1|5645.1|5651.2|5645.2|5650.7|5644.7|1
1640878240000|2021-12-30 15:30:40|5650.7|5644.7|5650.2|5644.2|5651.1|5645.1|5649.7|5643.7|3
1640878250000|2021-12-30 15:30:50|5650.1|5644.1|5647.2|5641.2|5650.1|5644.1|5647.2|5641.2|8
1640878260000|2021-12-30 15:31:00|5645.1|5639.1|5647.2|5641.2|5647.2|5641.2|5645.1|5639.1|18
1640878270000|2021-12-30 15:31:10|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640878280000|2021-12-30 15:31:20|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.7|5641.7|8
1640878290000|2021-12-30 15:31:30|5650.2|5644.2|5652.7|5646.7|5652.7|5646.7|5650.1|5644.1|6
1640878300000|2021-12-30 15:31:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640878310000|2021-12-30 15:31:50|5653.7|5647.7|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|1
1640878320000|2021-12-30 15:32:00|5655.1|5649.1|5654.2|5648.2|5655.1|5649.1|5653.6|5647.6|38
1640878330000|2021-12-30 15:32:10|5653.2|5647.2|5651.1|5645.1|5653.2|5647.2|5651.1|5645.1|5
1640878340000|2021-12-30 15:32:20|5650.7|5644.7|5648.7|5642.7|5650.7|5644.7|5648.1|5642.1|2
1640878350000|2021-12-30 15:32:30|5650.2|5644.2|5648.1|5642.1|5650.2|5644.2|5648.1|5642.1|41
1640878360000|2021-12-30 15:32:40|5648.6|5642.6|5648.7|5642.7|5648.7|5642.7|5648.6|5642.6|1
1640878370000|2021-12-30 15:32:50|5649.1|5643.1|5649.2|5643.2|5649.6|5643.6|5649.1|5643.1|11
1640878380000|2021-12-30 15:33:00|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|4
1640878390000|2021-12-30 15:33:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.1|5642.1|4
1640878400000|2021-12-30 15:33:20|5648.1|5642.1|5645.7|5639.7|5648.1|5642.1|5644.2|5638.2|7
1640878410000|2021-12-30 15:33:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|8
1640878420000|2021-12-30 15:33:40|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.7|5635.7|114
1640878430000|2021-12-30 15:33:50|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5639.7|5633.7|6
1640878440000|2021-12-30 15:34:00|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|2
1640878450000|2021-12-30 15:34:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|2
1640878460000|2021-12-30 15:34:20|5640.2|5634.2|5640.1|5634.1|5640.2|5634.2|5640.1|5634.1|2
1640878470000|2021-12-30 15:34:30|5640.2|5634.2|5636.2|5630.2|5640.2|5634.2|5636.2|5630.2|23
1640878480000|2021-12-30 15:34:40|5635.7|5629.7|5637.1|5631.1|5637.1|5631.1|5635.7|5629.7|97
1640878490000|2021-12-30 15:34:50|5637.6|5631.6|5638.7|5632.7|5638.7|5632.7|5637.6|5631.6|12
1640878500000|2021-12-30 15:35:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5637.2|5631.2|2
1640878510000|2021-12-30 15:35:10|5638.7|5632.7|5641.1|5635.1|5641.2|5635.2|5638.7|5632.7|16
1640878520000|2021-12-30 15:35:20|5640.7|5634.7|5639.2|5633.2|5640.7|5634.7|5638.7|5632.7|5
1640878530000|2021-12-30 15:35:30|5639.1|5633.1|5639.2|5633.2|5639.2|5633.2|5638.2|5632.2|9
1640878540000|2021-12-30 15:35:40|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5637.7|5631.7|5
1640878550000|2021-12-30 15:35:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640878560000|2021-12-30 15:36:00|5637.7|5631.7|5637.7|5631.7|5638.2|5632.2|5637.7|5631.7|5
1640878570000|2021-12-30 15:36:10|5637.6|5631.6|5635.7|5629.7|5637.6|5631.6|5634.7|5628.7|7
1640878580000|2021-12-30 15:36:20|5635.2|5629.2|5634.2|5628.2|5637.2|5631.2|5634.2|5628.2|12
1640878590000|2021-12-30 15:36:30|5634.7|5628.7|5634.2|5628.2|5635.2|5629.2|5633.8|5627.8|6
1640878620000|2021-12-30 15:37:00|5633.7|5627.7|5636.2|5630.2|5636.2|5630.2|5633.7|5627.7|18
1640878630000|2021-12-30 15:37:10|5635.7|5629.7|5634.7|5628.7|5635.7|5629.7|5634.7|5628.7|6
1640878640000|2021-12-30 15:37:20|5635.2|5629.2|5634.2|5628.2|5635.2|5629.2|5633.7|5627.7|23
1640878650000|2021-12-30 15:37:30|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|4
1640878660000|2021-12-30 15:37:40|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|9
1640878670000|2021-12-30 15:37:50|5633.7|5627.7|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|6
1640878680000|2021-12-30 15:38:00|5634.1|5628.1|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|8
1640878690000|2021-12-30 15:38:10|5634.1|5628.1|5634.1|5628.1|5634.2|5628.2|5633.7|5627.7|2
1640878700000|2021-12-30 15:38:20|5634.6|5628.6|5629.7|5623.7|5634.7|5628.7|5628.7|5622.7|13
1640878710000|2021-12-30 15:38:30|5630.2|5624.2|5630.2|5624.2|5631.2|5625.2|5630.2|5624.2|12
1640878720000|2021-12-30 15:38:40|5629.7|5623.7|5631.2|5625.2|5631.2|5625.2|5629.1|5623.1|8
1640878740000|2021-12-30 15:39:00|5631.6|5625.6|5631.1|5625.1|5631.6|5625.6|5630.7|5624.7|4
1640878750000|2021-12-30 15:39:10|5631.7|5625.7|5632.7|5626.7|5633.2|5627.2|5631.7|5625.7|5
1640878760000|2021-12-30 15:39:20|||||||||5
1640878770000|2021-12-30 15:39:30|5631.7|5625.7|5630.7|5624.7|5632.2|5626.2|5630.7|5624.7|12
1640878780000|2021-12-30 15:39:40|5630.6|5624.6|5629.7|5623.7|5630.7|5624.7|5629.7|5623.7|6
1640878790000|2021-12-30 15:39:50|5628.7|5622.7|5627.2|5621.2|5628.7|5622.7|5627.2|5621.2|9
1640878800000|2021-12-30 15:40:00|5627.6|5621.6|5628.2|5622.2|5628.2|5622.2|5627.6|5621.6|4
1640878830000|2021-12-30 15:40:30|5626.2|5620.2|5623.2|5617.2|5626.2|5620.2|5623.2|5617.2|15
1640878840000|2021-12-30 15:40:40|5622.7|5616.7|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|2
1640878850000|2021-12-30 15:40:50|5623.1|5617.1|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|5
1640878860000|2021-12-30 15:41:00|5622.7|5616.7|5623.7|5617.7|5623.7|5617.7|5622.7|5616.7|1
1640878870000|2021-12-30 15:41:10|5625.7|5619.7|5626.2|5620.2|5626.2|5620.2|5624.7|5618.7|6
1640878880000|2021-12-30 15:41:20|5626.6|5620.6|5626.2|5620.2|5626.7|5620.7|5625.7|5619.7|1
1640878890000|2021-12-30 15:41:30|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|4
1640878900000|2021-12-30 15:41:40|5626.7|5620.7|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|2
1640878910000|2021-12-30 15:41:50|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|1
1640878920000|2021-12-30 15:42:00|5625.2|5619.2|5627.2|5621.2|5627.2|5621.2|5625.2|5619.2|5
1640878930000|2021-12-30 15:42:10|||||||||4
1640878940000|2021-12-30 15:42:20|5626.7|5620.7|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|5
1640878950000|2021-12-30 15:42:30|5626.7|5620.7|5626.2|5620.2|5628.2|5622.2|5626.2|5620.2|13
1640878960000|2021-12-30 15:42:40|||||||||1
1640878970000|2021-12-30 15:42:50|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|2
1640878980000|2021-12-30 15:43:00|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|1
1640878990000|2021-12-30 15:43:10|||||||||1
1640879000000|2021-12-30 15:43:20|5623.7|5617.7|5622.2|5616.2|5623.7|5617.7|5622.2|5616.2|3
1640879020000|2021-12-30 15:43:40|5622.1|5616.1|5621.2|5615.2|5622.1|5616.1|5621.2|5615.2|4
1640879030000|2021-12-30 15:43:50|5620.7|5614.7|5619.2|5613.2|5620.7|5614.7|5619.2|5613.2|2
1640879040000|2021-12-30 15:44:00|5618.7|5612.7|5616.7|5610.7|5618.7|5612.7|5614.7|5608.7|30
1640879050000|2021-12-30 15:44:10|5617.2|5611.2|5617.2|5611.2|5618.2|5612.2|5616.2|5610.2|15
1640879060000|2021-12-30 15:44:20|5617.1|5611.1|5616.2|5610.2|5617.1|5611.1|5615.2|5609.2|7
1640879070000|2021-12-30 15:44:30|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5615.7|5609.7|15
1640879080000|2021-12-30 15:44:40|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5614.7|5608.7|14
1640879090000|2021-12-30 15:44:50|5614.7|5608.7|5614.2|5608.2|5614.7|5608.7|5614.2|5608.2|14
1640879100000|2021-12-30 15:45:00|5614.7|5608.7|5611.2|5605.2|5614.7|5608.7|5611.2|5605.2|14
1640879110000|2021-12-30 15:45:10|5610.8|5604.8|5612.7|5606.7|5612.7|5606.7|5610.8|5604.8|5
1640879120000|2021-12-30 15:45:20|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|6
1640879130000|2021-12-30 15:45:30|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|6
1640879140000|2021-12-30 15:45:40|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|1
1640879150000|2021-12-30 15:45:50|5611.7|5605.7|5611.2|5605.2|5611.7|5605.7|5609.7|5603.7|5
1640879160000|2021-12-30 15:46:00|5610.7|5604.7|5610.2|5604.2|5612.2|5606.2|5608.7|5602.7|124
1640879170000|2021-12-30 15:46:10|5611.1|5605.1|5611.2|5605.2|5611.7|5605.7|5610.2|5604.2|18
1640879190000|2021-12-30 15:46:30|5611.7|5605.7|5614.2|5608.2|5614.2|5608.2|5611.7|5605.7|14
1640879200000|2021-12-30 15:46:40|5614.7|5608.7|5615.2|5609.2|5616.2|5610.2|5613.7|5607.7|9
1640879210000|2021-12-30 15:46:50|5614.7|5608.7|5614.7|5608.7|5615.2|5609.2|5614.2|5608.2|4
1640879220000|2021-12-30 15:47:00|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5613.7|5607.7|3
1640879230000|2021-12-30 15:47:10|5613.7|5607.7|5615.2|5609.2|5615.2|5609.2|5613.7|5607.7|79
1640879240000|2021-12-30 15:47:20|5613.7|5607.7|5615.2|5609.2|5616.2|5610.2|5613.7|5607.7|107
1640879250000|2021-12-30 15:47:30|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5614.7|5608.7|6
1640879260000|2021-12-30 15:47:40|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|13
1640879270000|2021-12-30 15:47:50|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5
1640879280000|2021-12-30 15:48:00|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|2
1640879290000|2021-12-30 15:48:10|5614.2|5608.2|5614.2|5608.2|5615.7|5609.7|5614.2|5608.2|54
1640879300000|2021-12-30 15:48:20|5614.7|5608.7|5613.2|5607.2|5614.7|5608.7|5613.2|5607.2|7
1640879310000|2021-12-30 15:48:30|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|1
1640879320000|2021-12-30 15:48:40|5613.2|5607.2|5607.2|5601.2|5613.2|5607.2|5607.2|5601.2|40
1640879330000|2021-12-30 15:48:50|5606.7|5600.7|5607.2|5601.2|5607.7|5601.7|5606.7|5600.7|6
1640879340000|2021-12-30 15:49:00|5606.2|5600.2|5605.2|5599.2|5606.2|5600.2|5604.7|5598.7|29
1640879350000|2021-12-30 15:49:10|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|87
1640879360000|2021-12-30 15:49:20|5604.2|5598.2|5604.7|5598.7|5605.7|5599.7|5604.2|5598.2|9
1640879370000|2021-12-30 15:49:30|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|10
1640879380000|2021-12-30 15:49:40|5596.7|5590.7|5603.7|5597.7|5605.2|5599.2|5595.2|5589.2|238
1640879390000|2021-12-30 15:49:50|5604.2|5598.2|5601.2|5595.2|5604.2|5598.2|5601.2|5595.2|30
1640879400000|2021-12-30 15:50:00|5600.2|5594.2|5596.2|5590.2|5602.2|5596.2|5596.2|5590.2|24
1640879410000|2021-12-30 15:50:10|5593.7|5587.7|5594.7|5588.7|5596.2|5590.2|5593.7|5587.7|50
1640879420000|2021-12-30 15:50:20|5596.2|5590.2|5595.2|5589.2|5596.2|5590.2|5594.7|5588.7|27
1640879430000|2021-12-30 15:50:30|5596.2|5590.2|5598.7|5592.7|5599.7|5593.7|5596.2|5590.2|26
1640879440000|2021-12-30 15:50:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5595.7|5589.7|22
1640879450000|2021-12-30 15:50:50|5599.7|5593.7|5596.7|5590.7|5599.7|5593.7|5596.7|5590.7|13
1640879460000|2021-12-30 15:51:00|5597.2|5591.2|5597.7|5591.7|5598.2|5592.2|5597.2|5591.2|13
1640879470000|2021-12-30 15:51:10|5598.2|5592.2|5599.7|5593.7|5599.7|5593.7|5598.2|5592.2|3
1640879480000|2021-12-30 15:51:20|5599.2|5593.2|5600.7|5594.7|5600.7|5594.7|5599.2|5593.2|19
1640879490000|2021-12-30 15:51:30|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5600.2|5594.2|2
1640879500000|2021-12-30 15:51:40|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|1
1640879510000|2021-12-30 15:51:50|5601.7|5595.7|5602.7|5596.7|5602.7|5596.7|5601.7|5595.7|61
1640879520000|2021-12-30 15:52:00|5602.2|5596.2|5597.6|5591.6|5602.7|5596.7|5596.2|5590.2|19
1640879530000|2021-12-30 15:52:10|5598.1|5592.1|5595.7|5589.7|5598.1|5592.1|5595.7|5589.7|4
1640879540000|2021-12-30 15:52:20|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|1
1640879550000|2021-12-30 15:52:30|5595.7|5589.7|5595.2|5589.2|5595.7|5589.7|5595.2|5589.2|15
1640879560000|2021-12-30 15:52:40|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|3
1640879570000|2021-12-30 15:52:50|5595.2|5589.2|5596.1|5590.1|5596.1|5590.1|5594.7|5588.7|8
1640879580000|2021-12-30 15:53:00|5596.2|5590.2|5597.2|5591.2|5598.2|5592.2|5596.2|5590.2|12
1640879590000|2021-12-30 15:53:10|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5595.2|5589.2|3
1640879600000|2021-12-30 15:53:20|||||||||1
1640879610000|2021-12-30 15:53:30|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640879620000|2021-12-30 15:53:40|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|4
1640879630000|2021-12-30 15:53:50|5595.7|5589.7|5595.2|5589.2|5595.7|5589.7|5595.2|5589.2|1
1640879640000|2021-12-30 15:54:00|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|8
1640879650000|2021-12-30 15:54:10|5598.2|5592.2|5595.7|5589.7|5598.2|5592.2|5595.7|5589.7|21
1640879660000|2021-12-30 15:54:20|5596.2|5590.2|5599.2|5593.2|5599.2|5593.2|5595.7|5589.7|9
1640879670000|2021-12-30 15:54:30|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5597.7|5591.7|14
1640879680000|2021-12-30 15:54:40|5601.2|5595.2|5601.7|5595.7|5602.7|5596.7|5601.2|5595.2|8
1640879690000|2021-12-30 15:54:50|5601.2|5595.2|5602.2|5596.2|5602.2|5596.2|5601.2|5595.2|1
1640879700000|2021-12-30 15:55:00|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|5
1640879710000|2021-12-30 15:55:10|5602.2|5596.2|5602.2|5596.2|5602.7|5596.7|5600.2|5594.2|17
1640879720000|2021-12-30 15:55:20|5602.7|5596.7|5606.2|5600.2|5606.2|5600.2|5602.2|5596.2|10
1640879730000|2021-12-30 15:55:30|5606.7|5600.7|5608.2|5602.2|5608.7|5602.7|5606.7|5600.7|9
1640879740000|2021-12-30 15:55:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|3
1640879750000|2021-12-30 15:55:50|5609.7|5603.7|5607.7|5601.7|5609.7|5603.7|5607.7|5601.7|7
1640879760000|2021-12-30 15:56:00|5607.2|5601.2|5608.7|5602.7|5609.2|5603.2|5606.7|5600.7|6
1640879770000|2021-12-30 15:56:10|5608.2|5602.2|5609.2|5603.2|5610.2|5604.2|5607.2|5601.2|16
1640879780000|2021-12-30 15:56:20|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5608.7|5602.7|11
1640879790000|2021-12-30 15:56:30|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|7
1640879800000|2021-12-30 15:56:40|||||||||13
1640879810000|2021-12-30 15:56:50|5609.2|5603.2|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|25
1640879820000|2021-12-30 15:57:00|5608.7|5602.7|5603.7|5597.7|5608.7|5602.7|5603.2|5597.2|13
1640879830000|2021-12-30 15:57:10|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|4
1640879840000|2021-12-30 15:57:20|5606.2|5600.2|5605.7|5599.7|5607.2|5601.2|5605.7|5599.7|12
1640879850000|2021-12-30 15:57:30|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|4
1640879860000|2021-12-30 15:57:40|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|4
1640879870000|2021-12-30 15:57:50|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|2
1640879880000|2021-12-30 15:58:00|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.2|5598.2|3
1640879890000|2021-12-30 15:58:10|5605.2|5599.2|5605.7|5599.7|5605.7|5599.7|5605.2|5599.2|24
1640879900000|2021-12-30 15:58:20|||||||||3
1640879910000|2021-12-30 15:58:30|5605.2|5599.2|5605.2|5599.2|5605.7|5599.7|5605.2|5599.2|2
1640879930000|2021-12-30 15:58:50|5605.7|5599.7|5605.2|5599.2|5605.7|5599.7|5605.2|5599.2|1
1640879940000|2021-12-30 15:59:00|5604.7|5598.7|5603.7|5597.7|5604.7|5598.7|5603.2|5597.2|7
1640879950000|2021-12-30 15:59:10|5601.7|5595.7|5602.2|5596.2|5602.2|5596.2|5601.7|5595.7|10
1640879960000|2021-12-30 15:59:20|5602.7|5596.7|5604.7|5598.7|5605.2|5599.2|5602.7|5596.7|4
1640879970000|2021-12-30 15:59:30|5604.2|5598.2|5604.7|5598.7|5604.7|5598.7|5603.7|5597.7|1
1640879980000|2021-12-30 15:59:40|5604.2|5598.2|5604.7|5598.7|5604.7|5598.7|5603.2|5597.2|2
1640879990000|2021-12-30 15:59:50|5604.2|5598.2|5605.2|5599.2|5605.2|5599.2|5604.2|5598.2|2
1640880000000|2021-12-30 16:00:00|5604.7|5598.7|5605.2|5599.2|5605.2|5599.2|5604.2|5598.2|2
1640880010000|2021-12-30 16:00:10|5604.7|5598.7|5605.2|5599.2|5605.2|5599.2|5604.7|5598.7|2
1640880020000|2021-12-30 16:00:20|||||||||2
1640880050000|2021-12-30 16:00:50|5603.7|5597.7|5605.2|5599.2|5605.2|5599.2|5603.7|5597.7|13
1640880060000|2021-12-30 16:01:00|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.1|5598.1|1
1640880070000|2021-12-30 16:01:10|5604.1|5598.1|5604.2|5598.2|5604.2|5598.2|5603.2|5597.2|13
1640880080000|2021-12-30 16:01:20|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|2
1640880090000|2021-12-30 16:01:30|5604.6|5598.6|5604.2|5598.2|5605.7|5599.7|5603.7|5597.7|16
1640880100000|2021-12-30 16:01:40|5604.7|5598.7|5607.2|5601.2|5607.7|5601.7|5604.7|5598.7|23
1640880110000|2021-12-30 16:01:50|5607.7|5601.7|5607.2|5601.2|5607.7|5601.7|5607.2|5601.2|0
1640880120000|2021-12-30 16:02:00|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640880130000|2021-12-30 16:02:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|2
1640880140000|2021-12-30 16:02:20|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5604.6|5598.6|11
1640880150000|2021-12-30 16:02:30|5605.7|5599.7|5604.7|5598.7|5606.2|5600.2|5604.7|5598.7|4
1640880160000|2021-12-30 16:02:40|5605.2|5599.2|5607.7|5601.7|5607.7|5601.7|5605.2|5599.2|26
1640880170000|2021-12-30 16:02:50|5607.2|5601.2|5608.2|5602.2|5608.2|5602.2|5607.2|5601.2|24
1640880180000|2021-12-30 16:03:00|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5607.2|5601.2|6
1640880190000|2021-12-30 16:03:10|5608.7|5602.7|5605.2|5599.2|5608.7|5602.7|5605.2|5599.2|4
1640880200000|2021-12-30 16:03:20|5604.7|5598.7|5603.7|5597.7|5604.7|5598.7|5601.2|5595.2|6
1640880210000|2021-12-30 16:03:30|5603.2|5597.2|5602.7|5596.7|5604.2|5598.2|5602.7|5596.7|0
1640880220000|2021-12-30 16:03:40|5602.2|5596.2|5605.2|5599.2|5605.2|5599.2|5602.2|5596.2|5
1640880230000|2021-12-30 16:03:50|5604.7|5598.7|5604.2|5598.2|5605.2|5599.2|5604.2|5598.2|2
1640880240000|2021-12-30 16:04:00|5603.2|5597.2|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|6
1640880260000|2021-12-30 16:04:20|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|1
1640880270000|2021-12-30 16:04:30|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5603.7|5597.7|6
1640880280000|2021-12-30 16:04:40|5603.7|5597.7|5602.2|5596.2|5603.7|5597.7|5602.2|5596.2|6
1640880290000|2021-12-30 16:04:50|5601.2|5595.2|5599.2|5593.2|5601.2|5595.2|5599.2|5593.2|5
1640880300000|2021-12-30 16:05:00|5599.7|5593.7|5599.2|5593.2|5600.2|5594.2|5598.7|5592.7|7
1640880310000|2021-12-30 16:05:10|5599.6|5593.6|5601.2|5595.2|5601.2|5595.2|5599.2|5593.2|13
1640880320000|2021-12-30 16:05:20|5600.7|5594.7|5600.7|5594.7|5601.2|5595.2|5600.2|5594.2|1
1640880330000|2021-12-30 16:05:30|5601.2|5595.2|5599.2|5593.2|5601.2|5595.2|5599.2|5593.2|38
1640880340000|2021-12-30 16:05:40|5598.7|5592.7|5594.7|5588.7|5598.7|5592.7|5594.7|5588.7|24
1640880360000|2021-12-30 16:06:00|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|10
1640880370000|2021-12-30 16:06:10|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|1
1640880380000|2021-12-30 16:06:20|5595.2|5589.2|5594.2|5588.2|5595.2|5589.2|5593.7|5587.7|41
1640880400000|2021-12-30 16:06:40|5593.7|5587.7|5595.2|5589.2|5595.2|5589.2|5593.6|5587.6|58
1640880410000|2021-12-30 16:06:50|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|31
1640880420000|2021-12-30 16:07:00|5595.2|5589.2|5596.2|5590.2|5596.7|5590.7|5595.2|5589.2|5
1640880430000|2021-12-30 16:07:10|5596.6|5590.6|5597.2|5591.2|5597.2|5591.2|5596.6|5590.6|10
1640880440000|2021-12-30 16:07:20|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|3
1640880450000|2021-12-30 16:07:30|5597.6|5591.6|5597.2|5591.2|5597.7|5591.7|5596.7|5590.7|4
1640880460000|2021-12-30 16:07:40|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5596.2|5590.2|2
1640880470000|2021-12-30 16:07:50|5596.7|5590.7|5597.7|5591.7|5597.7|5591.7|5596.7|5590.7|5
1640880480000|2021-12-30 16:08:00|5597.6|5591.6|5596.2|5590.2|5597.7|5591.7|5596.2|5590.2|8
1640880490000|2021-12-30 16:08:10|5596.1|5590.1|5595.1|5589.1|5596.1|5590.1|5595.1|5589.1|15
1640880500000|2021-12-30 16:08:20|5593.7|5587.7|5595.2|5589.2|5595.2|5589.2|5593.7|5587.7|21
1640880510000|2021-12-30 16:08:30|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1640880540000|2021-12-30 16:09:00|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|21
1640880570000|2021-12-30 16:09:30|||||||||1
1640880580000|2021-12-30 16:09:40|5590.7|5584.7|5591.7|5585.7|5591.7|5585.7|5590.7|5584.7|8
1640880590000|2021-12-30 16:09:50|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|4
1640880600000|2021-12-30 16:10:00|5592.7|5586.7|5593.2|5587.2|5593.7|5587.7|5592.7|5586.7|7
1640880620000|2021-12-30 16:10:20|5593.7|5587.7|5597.2|5591.2|5597.2|5591.2|5593.7|5587.7|3
1640880630000|2021-12-30 16:10:30|5597.6|5591.6|5597.2|5591.2|5597.6|5591.6|5597.2|5591.2|1
1640880640000|2021-12-30 16:10:40|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.2|5590.2|6
1640880650000|2021-12-30 16:10:50|5597.6|5591.6|5597.2|5591.2|5597.6|5591.6|5596.7|5590.7|2
1640880660000|2021-12-30 16:11:00|5597.6|5591.6|5599.2|5593.2|5599.2|5593.2|5597.6|5591.6|7
1640880670000|2021-12-30 16:11:10|5599.7|5593.7|5601.1|5595.1|5601.2|5595.2|5599.7|5593.7|128
1640880680000|2021-12-30 16:11:20|5601.2|5595.2|5601.1|5595.1|5601.6|5595.6|5600.7|5594.7|17
1640880690000|2021-12-30 16:11:30|5600.7|5594.7|5596.1|5590.1|5600.7|5594.7|5596.1|5590.1|4
1640880700000|2021-12-30 16:11:40|5596.2|5590.2|5594.7|5588.7|5597.1|5591.1|5593.7|5587.7|26
1640880710000|2021-12-30 16:11:50|5593.7|5587.7|5593.2|5587.2|5594.7|5588.7|5591.2|5585.2|26
1640880720000|2021-12-30 16:12:00|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5592.2|5586.2|3
1640880730000|2021-12-30 16:12:10|5594.7|5588.7|5596.2|5590.2|5597.7|5591.7|5594.7|5588.7|11
1640880740000|2021-12-30 16:12:20|5595.7|5589.7|5597.7|5591.7|5597.7|5591.7|5595.7|5589.7|7
1640880750000|2021-12-30 16:12:30|5597.2|5591.2|5595.2|5589.2|5597.2|5591.2|5595.2|5589.2|4
1640880760000|2021-12-30 16:12:40|5596.1|5590.1|5594.7|5588.7|5596.1|5590.1|5594.7|5588.7|8
1640880770000|2021-12-30 16:12:50|5594.6|5588.6|5594.7|5588.7|5594.7|5588.7|5594.6|5588.6|5
1640880780000|2021-12-30 16:13:00|5593.2|5587.2|5594.2|5588.2|5594.6|5588.6|5593.2|5587.2|26
1640880790000|2021-12-30 16:13:10|5593.7|5587.7|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|1
1640880800000|2021-12-30 16:13:20|5593.6|5587.6|5594.1|5588.1|5594.1|5588.1|5592.7|5586.7|15
1640880810000|2021-12-30 16:13:30|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|1
1640880820000|2021-12-30 16:13:40|5594.1|5588.1|5594.7|5588.7|5594.7|5588.7|5594.1|5588.1|5
1640880830000|2021-12-30 16:13:50|||||||||22
1640880840000|2021-12-30 16:14:00|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|14
1640880850000|2021-12-30 16:14:10|5597.5|5591.5|5601.1|5595.1|5601.7|5595.7|5597.5|5591.5|68
1640880860000|2021-12-30 16:14:20|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|4
1640880870000|2021-12-30 16:14:30|5602.1|5596.1|5599.7|5593.7|5602.1|5596.1|5599.7|5593.7|7
1640880880000|2021-12-30 16:14:40|5600.1|5594.1|5599.7|5593.7|5600.1|5594.1|5599.7|5593.7|3
1640880890000|2021-12-30 16:14:50|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.1|5592.1|4
1640880900000|2021-12-30 16:15:00|5599.2|5593.2|5599.1|5593.1|5599.2|5593.2|5598.7|5592.7|1
1640880910000|2021-12-30 16:15:10|5599.6|5593.6|5599.2|5593.2|5600.7|5594.7|5599.2|5593.2|4
1640880920000|2021-12-30 16:15:20|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|0
1640880930000|2021-12-30 16:15:30|5599.6|5593.6|5599.6|5593.6|5599.6|5593.6|5599.6|5593.6|0
1640880940000|2021-12-30 16:15:40|5600.1|5594.1|5599.1|5593.1|5600.6|5594.6|5598.1|5592.1|2
1640880950000|2021-12-30 16:15:50|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|2
1640880960000|2021-12-30 16:16:00|5596.2|5590.2|5597.1|5591.1|5597.2|5591.2|5596.2|5590.2|4
1640880990000|2021-12-30 16:16:30|5597.6|5591.6|5600.2|5594.2|5600.2|5594.2|5597.1|5591.1|12
1640881000000|2021-12-30 16:16:40|5599.7|5593.7|5598.2|5592.2|5599.7|5593.7|5597.7|5591.7|8
1640881010000|2021-12-30 16:16:50|5597.2|5591.2|5596.7|5590.7|5597.2|5591.2|5596.7|5590.7|2
1640881020000|2021-12-30 16:17:00|5596.2|5590.2|5598.2|5592.2|5598.2|5592.2|5596.2|5590.2|2
1640881030000|2021-12-30 16:17:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|1
1640881040000|2021-12-30 16:17:20|5594.7|5588.7|5595.7|5589.7|5596.2|5590.2|5594.7|5588.7|8
1640881050000|2021-12-30 16:17:30|5595.2|5589.2|5594.2|5588.2|5595.2|5589.2|5594.2|5588.2|2
1640881070000|2021-12-30 16:17:50|5594.6|5588.6|5591.2|5585.2|5595.2|5589.2|5591.2|5585.2|14
1640881080000|2021-12-30 16:18:00|5591.7|5585.7|5591.2|5585.2|5592.7|5586.7|5591.2|5585.2|8
1640881090000|2021-12-30 16:18:10|5590.7|5584.7|5591.1|5585.1|5592.1|5586.1|5590.7|5584.7|170
1640881100000|2021-12-30 16:18:20|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|3
1640881110000|2021-12-30 16:18:30|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|9
1640881120000|2021-12-30 16:18:40|5592.6|5586.6|5592.6|5586.6|5593.1|5587.1|5592.6|5586.6|3
1640881130000|2021-12-30 16:18:50|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|0
1640881140000|2021-12-30 16:19:00|5592.6|5586.6|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|2
1640881150000|2021-12-30 16:19:10|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|4
1640881160000|2021-12-30 16:19:20|5591.1|5585.1|5591.1|5585.1|5591.6|5585.6|5590.6|5584.6|14
1640881170000|2021-12-30 16:19:30|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5590.6|5584.6|8
1640881190000|2021-12-30 16:19:50|||||||||10
1640881200000|2021-12-30 16:20:00|5592.6|5586.6|5593.1|5587.1|5595.1|5589.1|5592.1|5586.1|20
1640881220000|2021-12-30 16:20:20|5591.6|5585.6|5593.1|5587.1|5593.6|5587.6|5591.6|5585.6|8
1640881230000|2021-12-30 16:20:30|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|1
1640881240000|2021-12-30 16:20:40|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5592.6|5586.6|2
1640881260000|2021-12-30 16:21:00|5592.6|5586.6|5593.1|5587.1|5593.6|5587.6|5592.6|5586.6|2
1640881280000|2021-12-30 16:21:20|5593.6|5587.6|5593.1|5587.1|5593.6|5587.6|5593.1|5587.1|4
1640881290000|2021-12-30 16:21:30|5593.6|5587.6|5595.1|5589.1|5595.1|5589.1|5593.6|5587.6|5
1640881300000|2021-12-30 16:21:40|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.6|5588.6|1
1640881310000|2021-12-30 16:21:50|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|2
1640881320000|2021-12-30 16:22:00|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|9
1640881330000|2021-12-30 16:22:10|5597|5591|5594.6|5588.6|5597|5591|5594.6|5588.6|31
1640881360000|2021-12-30 16:22:40|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5
1640881380000|2021-12-30 16:23:00|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|4
1640881390000|2021-12-30 16:23:10|5599.1|5593.1|5600.1|5594.1|5600.1|5594.1|5599.1|5593.1|6
1640881400000|2021-12-30 16:23:20|||||||||3
1640881430000|2021-12-30 16:23:50|5600.6|5594.6|5599.6|5593.6|5600.6|5594.6|5599.6|5593.6|1
1640881440000|2021-12-30 16:24:00|5599.1|5593.1|5600.1|5594.1|5600.1|5594.1|5599.1|5593.1|14
1640881450000|2021-12-30 16:24:10|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|2
1640881460000|2021-12-30 16:24:20|5598.6|5592.6|5600.1|5594.1|5600.1|5594.1|5598.6|5592.6|6
1640881470000|2021-12-30 16:24:30|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|5598.6|5592.6|1
1640881480000|2021-12-30 16:24:40|5598.6|5592.6|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|6
1640881490000|2021-12-30 16:24:50|5596.6|5590.6|5595.1|5589.1|5597.1|5591.1|5594.6|5588.6|11
1640881500000|2021-12-30 16:25:00|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5594.6|5588.6|2
1640881510000|2021-12-30 16:25:10|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|7
1640881520000|2021-12-30 16:25:20|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|1
1640881530000|2021-12-30 16:25:30|5594.6|5588.6|5593.6|5587.6|5594.6|5588.6|5593.6|5587.6|1
1640881540000|2021-12-30 16:25:40|5594.6|5588.6|5594.1|5588.1|5594.6|5588.6|5593.6|5587.6|2
1640881560000|2021-12-30 16:26:00|5593.6|5587.6|5594.1|5588.1|5594.1|5588.1|5592.6|5586.6|13
1640881570000|2021-12-30 16:26:10|5593.6|5587.6|5595|5589|5595|5589|5593.6|5587.6|1
1640881580000|2021-12-30 16:26:20|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|0
1640881590000|2021-12-30 16:26:30|5597.1|5591.1|5595.1|5589.1|5597.1|5591.1|5595.1|5589.1|4
1640881600000|2021-12-30 16:26:40|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|2
1640881610000|2021-12-30 16:26:50|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5594.6|5588.6|3
1640881620000|2021-12-30 16:27:00|5594.6|5588.6|5594.6|5588.6|5595.1|5589.1|5594.6|5588.6|0
1640881630000|2021-12-30 16:27:10|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5594.6|5588.6|1
1640881640000|2021-12-30 16:27:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|5
1640881660000|2021-12-30 16:27:40|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|3
1640881670000|2021-12-30 16:27:50|||||||||1
1640881680000|2021-12-30 16:28:00|5597.6|5591.6|5598.1|5592.1|5598.6|5592.6|5597.6|5591.6|7
1640881690000|2021-12-30 16:28:10|5599.1|5593.1|5597.6|5591.6|5599.6|5593.6|5597.6|5591.6|3
1640881700000|2021-12-30 16:28:20|5597.1|5591.1|5596.1|5590.1|5598.1|5592.1|5596.1|5590.1|7
1640881710000|2021-12-30 16:28:30|5596.6|5590.6|5596.6|5590.6|5597.1|5591.1|5596.1|5590.1|1
1640881720000|2021-12-30 16:28:40|5596.1|5590.1|5597.1|5591.1|5598.1|5592.1|5596.1|5590.1|7
1640881730000|2021-12-30 16:28:50|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|0
1640881740000|2021-12-30 16:29:00|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|2
1640881750000|2021-12-30 16:29:10|5597.6|5591.6|5598.1|5592.1|5598.1|5592.1|5597.1|5591.1|1
1640881760000|2021-12-30 16:29:20|5597.1|5591.1|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|1
1640881770000|2021-12-30 16:29:30|5596.1|5590.1|5595.1|5589.1|5596.6|5590.6|5595.1|5589.1|4
1640881780000|2021-12-30 16:29:40|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|11
1640881790000|2021-12-30 16:29:50|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5595.1|5589.1|3
1640881800000|2021-12-30 16:30:00|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5595.6|5589.6|7
1640881810000|2021-12-30 16:30:10|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640881820000|2021-12-30 16:30:20|5598.1|5592.1|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|2
1640881830000|2021-12-30 16:30:30|5597.6|5591.6|5598.6|5592.6|5598.6|5592.6|5597.6|5591.6|5
1640881840000|2021-12-30 16:30:40|5597.6|5591.6|5596.6|5590.6|5598.1|5592.1|5596.6|5590.6|12
1640881850000|2021-12-30 16:30:50|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|14
1640881860000|2021-12-30 16:31:00|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|4
1640881870000|2021-12-30 16:31:10|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|5
1640881880000|2021-12-30 16:31:20|5598.6|5592.6|5600.1|5594.1|5600.6|5594.6|5598.6|5592.6|13
1640881890000|2021-12-30 16:31:30|5599.1|5593.1|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|1
1640881900000|2021-12-30 16:31:40|5598.1|5592.1|5600.6|5594.6|5600.6|5594.6|5598.1|5592.1|5
1640881910000|2021-12-30 16:31:50|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|5
1640881920000|2021-12-30 16:32:00|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5597.6|5591.6|7
1640881930000|2021-12-30 16:32:10|5599.6|5593.6|5599.1|5593.1|5600.6|5594.6|5599.1|5593.1|3
1640881940000|2021-12-30 16:32:20|5598.1|5592.1|5599.1|5593.1|5599.1|5593.1|5598.1|5592.1|2
1640881950000|2021-12-30 16:32:30|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5597.6|5591.6|3
1640881960000|2021-12-30 16:32:40|5598.6|5592.6|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|0
1640881970000|2021-12-30 16:32:50|5597.1|5591.1|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|1
1640881980000|2021-12-30 16:33:00|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|3
1640881990000|2021-12-30 16:33:10|5596.1|5590.1|5597.1|5591.1|5597.6|5591.6|5596.1|5590.1|4
1640882000000|2021-12-30 16:33:20|5597.6|5591.6|5598.1|5592.1|5598.6|5592.6|5597.6|5591.6|1
1640882020000|2021-12-30 16:33:40|5597.1|5591.1|5596.1|5590.1|5597.1|5591.1|5596.1|5590.1|2
1640882040000|2021-12-30 16:34:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|2
1640882050000|2021-12-30 16:34:10|||||||||1
1640882060000|2021-12-30 16:34:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|2
1640882080000|2021-12-30 16:34:40|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5596.1|5590.1|8
1640882090000|2021-12-30 16:34:50|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640882100000|2021-12-30 16:35:00|5597.1|5591.1|5597.6|5591.6|5598.1|5592.1|5597.1|5591.1|8
1640882110000|2021-12-30 16:35:10|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|2
1640882120000|2021-12-30 16:35:20|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|2
1640882130000|2021-12-30 16:35:30|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|6
1640882140000|2021-12-30 16:35:40|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|3
1640882150000|2021-12-30 16:35:50|||||||||1
1640882160000|2021-12-30 16:36:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|1
1640882180000|2021-12-30 16:36:20|5596.1|5590.1|5597.1|5591.1|5597.1|5591.1|5596.1|5590.1|5
1640882190000|2021-12-30 16:36:30|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5596.1|5590.1|2
1640882210000|2021-12-30 16:36:50|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|106
1640882220000|2021-12-30 16:37:00|5596.1|5590.1|5597.1|5591.1|5597.1|5591.1|5596.1|5590.1|5
1640882230000|2021-12-30 16:37:10|5597.6|5591.6|5597.6|5591.6|5597.6|5591.6|5597.6|5591.6|5
1640882240000|2021-12-30 16:37:20|5599.1|5593.1|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|13
1640882250000|2021-12-30 16:37:30|5599.6|5593.6|5599.6|5593.6|5600.6|5594.6|5599.6|5593.6|63
1640882260000|2021-12-30 16:37:40|5599.1|5593.1|5598.6|5592.6|5599.1|5593.1|5598.1|5592.1|24
1640882280000|2021-12-30 16:38:00|5599.6|5593.6|5612.6|5606.6|5614.1|5608.1|5599.6|5593.6|29
1640882290000|2021-12-30 16:38:10|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|1
1640882300000|2021-12-30 16:38:20|5610.6|5604.6|5611.6|5605.6|5612.1|5606.1|5610.1|5604.1|9
1640882310000|2021-12-30 16:38:30|5611.1|5605.1|5611.1|5605.1|5611.6|5605.6|5611.1|5605.1|1
1640882320000|2021-12-30 16:38:40|5610.6|5604.6|5609.6|5603.6|5610.6|5604.6|5609.1|5603.1|2
1640882330000|2021-12-30 16:38:50|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|6
1640882340000|2021-12-30 16:39:00|5609.1|5603.1|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|8
1640882350000|2021-12-30 16:39:10|5609.6|5603.6|5611.1|5605.1|5611.6|5605.6|5609.1|5603.1|7
1640882370000|2021-12-30 16:39:30|5610.6|5604.6|5611.1|5605.1|5611.1|5605.1|5610.6|5604.6|0
1640882390000|2021-12-30 16:39:50|5611.6|5605.6|5613.1|5607.1|5613.1|5607.1|5611.6|5605.6|3
1640882400000|2021-12-30 16:40:00|5613.6|5607.6|5614.1|5608.1|5615.1|5609.1|5613.6|5607.6|16
1640882410000|2021-12-30 16:40:10|5613.6|5607.6|5614.1|5608.1|5614.6|5608.6|5613.6|5607.6|4
1640882420000|2021-12-30 16:40:20|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|1
1640882430000|2021-12-30 16:40:30|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|1
1640882440000|2021-12-30 16:40:40|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5613.6|5607.6|52
1640882450000|2021-12-30 16:40:50|5613.6|5607.6|5609.1|5603.1|5613.6|5607.6|5609.1|5603.1|4
1640882460000|2021-12-30 16:41:00|5608.1|5602.1|5609.1|5603.1|5609.1|5603.1|5608.1|5602.1|1
1640882470000|2021-12-30 16:41:10|5609.6|5603.6|5609.1|5603.1|5610.1|5604.1|5608.6|5602.6|15
1640882480000|2021-12-30 16:41:20|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|1
1640882500000|2021-12-30 16:41:40|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|0
1640882510000|2021-12-30 16:41:50|5612.1|5606.1|5613.1|5607.1|5613.1|5607.1|5612.1|5606.1|1
1640882520000|2021-12-30 16:42:00|5615.1|5609.1|5614.6|5608.6|5615.1|5609.1|5614.6|5608.6|7
1640882530000|2021-12-30 16:42:10|5615.1|5609.1|5614.6|5608.6|5617.6|5611.6|5614.6|5608.6|23
1640882540000|2021-12-30 16:42:20|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|1
1640882550000|2021-12-30 16:42:30|5613.6|5607.6|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|15
1640882560000|2021-12-30 16:42:40|5613.6|5607.6|5614.1|5608.1|5614.6|5608.6|5613.6|5607.6|5
1640882570000|2021-12-30 16:42:50|||||||||5
1640882580000|2021-12-30 16:43:00|5615.1|5609.1|5613.1|5607.1|5615.1|5609.1|5612.1|5606.1|5
1640882590000|2021-12-30 16:43:10|5612.1|5606.1|5616.1|5610.1|5616.6|5610.6|5611.1|5605.1|26
1640882610000|2021-12-30 16:43:30|5616.6|5610.6|5616.6|5610.6|5617.6|5611.6|5616.6|5610.6|5
1640882620000|2021-12-30 16:43:40|5616.1|5610.1|5616.1|5610.1|5616.6|5610.6|5616.1|5610.1|0
1640882630000|2021-12-30 16:43:50|||||||||1
1640882640000|2021-12-30 16:44:00|5616.6|5610.6|5617.6|5611.6|5618.1|5612.1|5616.1|5610.1|4
1640882650000|2021-12-30 16:44:10|5618.1|5612.1|5620.6|5614.6|5621.1|5615.1|5618.1|5612.1|8
1640882660000|2021-12-30 16:44:20|5622.1|5616.1|5623.1|5617.1|5623.1|5617.1|5622.1|5616.1|2
1640882670000|2021-12-30 16:44:30|5622.6|5616.6|5620.1|5614.1|5622.6|5616.6|5619.6|5613.6|12
1640882690000|2021-12-30 16:44:50|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|2
1640882700000|2021-12-30 16:45:00|5623.1|5617.1|5623|5617|5623.6|5617.6|5622.1|5616.1|23
1640882710000|2021-12-30 16:45:10|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|13
1640882720000|2021-12-30 16:45:20|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5620.6|5614.6|21
1640882730000|2021-12-30 16:45:30|||||||||1
1640882740000|2021-12-30 16:45:40|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|16
1640882750000|2021-12-30 16:45:50|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|1
1640882760000|2021-12-30 16:46:00|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5621.6|5615.6|6
1640882770000|2021-12-30 16:46:10|5622.6|5616.6|5622.1|5616.1|5622.6|5616.6|5622.1|5616.1|5
1640882790000|2021-12-30 16:46:30|5621.6|5615.6|5623.1|5617.1|5623.6|5617.6|5621.6|5615.6|4
1640882800000|2021-12-30 16:46:40|5623.6|5617.6|5623.1|5617.1|5623.6|5617.6|5622.6|5616.6|3
1640882810000|2021-12-30 16:46:50|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|1
1640882820000|2021-12-30 16:47:00|5621.6|5615.6|5622.6|5616.6|5622.6|5616.6|5621.6|5615.6|7
1640882830000|2021-12-30 16:47:10|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|4
1640882840000|2021-12-30 16:47:20|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|10
1640882860000|2021-12-30 16:47:40|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|15
1640882870000|2021-12-30 16:47:50|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|6
1640882880000|2021-12-30 16:48:00|5623.6|5617.6|5629|5623|5629|5623|5623.1|5617.1|22
1640882890000|2021-12-30 16:48:10|5629.5|5623.5|5628.5|5622.5|5630.5|5624.5|5628.5|5622.5|4
1640882900000|2021-12-30 16:48:20|5627.5|5621.5|5628.5|5622.5|5628.5|5622.5|5627.5|5621.5|5
1640882910000|2021-12-30 16:48:30|5628|5622|5628|5622|5628.5|5622.5|5628|5622|4
1640882920000|2021-12-30 16:48:40|5629|5623|5628.1|5622.1|5629|5623|5627.6|5621.6|12
1640882930000|2021-12-30 16:48:50|5629.1|5623.1|5630.5|5624.5|5630.5|5624.5|5629.1|5623.1|15
1640882940000|2021-12-30 16:49:00|5630.1|5624.1|5630.5|5624.5|5630.5|5624.5|5629.5|5623.5|11
1640882950000|2021-12-30 16:49:10|5631|5625|5631.1|5625.1|5631.1|5625.1|5631|5625|15
1640882960000|2021-12-30 16:49:20|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|1
1640882970000|2021-12-30 16:49:30|5629.1|5623.1|5627.6|5621.6|5629.6|5623.6|5627.1|5621.1|8
1640882980000|2021-12-30 16:49:40|5627.1|5621.1|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|0
1640882990000|2021-12-30 16:49:50|5628.6|5622.6|5628.6|5622.6|5629.1|5623.1|5628.6|5622.6|5
1640883000000|2021-12-30 16:50:00|5627.6|5621.6|5628.6|5622.6|5628.6|5622.6|5627.6|5621.6|1
1640883010000|2021-12-30 16:50:10|5628.1|5622.1|5625.1|5619.1|5628.1|5622.1|5625.1|5619.1|14
1640883020000|2021-12-30 16:50:20|5626.6|5620.6|5622.1|5616.1|5626.6|5620.6|5622.1|5616.1|5
1640883030000|2021-12-30 16:50:30|5622.6|5616.6|5622.6|5616.6|5623.1|5617.1|5622.1|5616.1|4
1640883040000|2021-12-30 16:50:40|5623.1|5617.1|5622.1|5616.1|5623.1|5617.1|5622.1|5616.1|12
1640883050000|2021-12-30 16:50:50|5622.6|5616.6|5625.1|5619.1|5625.1|5619.1|5621.6|5615.6|5
1640883060000|2021-12-30 16:51:00|5624.6|5618.6|5625.1|5619.1|5625.6|5619.6|5624.6|5618.6|7
1640883070000|2021-12-30 16:51:10|||||||||1
1640883080000|2021-12-30 16:51:20|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|12
1640883090000|2021-12-30 16:51:30|5626.6|5620.6|5627.1|5621.1|5627.1|5621.1|5626.6|5620.6|6
1640883100000|2021-12-30 16:51:40|5626.6|5620.6|5625.6|5619.6|5626.6|5620.6|5625.6|5619.6|1
1640883110000|2021-12-30 16:51:50|5626.1|5620.1|5626.1|5620.1|5626.6|5620.6|5626.1|5620.1|8
1640883120000|2021-12-30 16:52:00|5625.6|5619.6|5629.1|5623.1|5629.1|5623.1|5625.6|5619.6|10
1640883130000|2021-12-30 16:52:10|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|1
1640883140000|2021-12-30 16:52:20|5629.6|5623.6|5629.6|5623.6|5630.1|5624.1|5629.1|5623.1|3
1640883150000|2021-12-30 16:52:30|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|2
1640883160000|2021-12-30 16:52:40|5628.6|5622.6|5629.6|5623.6|5629.6|5623.6|5628.6|5622.6|2
1640883170000|2021-12-30 16:52:50|5629.1|5623.1|5628.1|5622.1|5629.1|5623.1|5628.1|5622.1|9
1640883180000|2021-12-30 16:53:00|5628.6|5622.6|5629.6|5623.6|5629.6|5623.6|5628.1|5622.1|6
1640883190000|2021-12-30 16:53:10|||||||||3
1640883210000|2021-12-30 16:53:30|5630.6|5624.6|5628.1|5622.1|5630.6|5624.6|5628.1|5622.1|5
1640883220000|2021-12-30 16:53:40|5627.1|5621.1|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|0
1640883230000|2021-12-30 16:53:50|5627.6|5621.6|5626.1|5620.1|5627.6|5621.6|5626.1|5620.1|2
1640883240000|2021-12-30 16:54:00|5625.6|5619.6|5626.1|5620.1|5626.1|5620.1|5625.1|5619.1|2
1640883260000|2021-12-30 16:54:20|5625.6|5619.6|5622.1|5616.1|5626.1|5620.1|5621.6|5615.6|11
1640883270000|2021-12-30 16:54:30|5621.6|5615.6|5621.6|5615.6|5622.6|5616.6|5621.6|5615.6|3
1640883280000|2021-12-30 16:54:40|5622.5|5616.5|5623.1|5617.1|5623.1|5617.1|5622.5|5616.5|3
1640883290000|2021-12-30 16:54:50|5622.6|5616.6|5622.6|5616.6|5623.1|5617.1|5621.6|5615.6|19
1640883300000|2021-12-30 16:55:00|5623.1|5617.1|5623.1|5617.1|5623.5|5617.5|5622.6|5616.6|2
1640883310000|2021-12-30 16:55:10|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|3
1640883320000|2021-12-30 16:55:20|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|3
1640883330000|2021-12-30 16:55:30|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|5
1640883340000|2021-12-30 16:55:40|5621.6|5615.6|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|2
1640883350000|2021-12-30 16:55:50|||||||||1
1640883360000|2021-12-30 16:56:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1640883370000|2021-12-30 16:56:10|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|6
1640883380000|2021-12-30 16:56:20|5621.6|5615.6|5620.1|5614.1|5621.6|5615.6|5620.1|5614.1|3
1640883390000|2021-12-30 16:56:30|5619.6|5613.6|5619.1|5613.1|5620.1|5614.1|5619.1|5613.1|4
1640883400000|2021-12-30 16:56:40|5618.6|5612.6|5619.1|5613.1|5619.1|5613.1|5618.6|5612.6|4
1640883410000|2021-12-30 16:56:50|5618.6|5612.6|5621.1|5615.1|5623.6|5617.6|5618.6|5612.6|25
1640883420000|2021-12-30 16:57:00|5620.6|5614.6|5621.6|5615.6|5621.6|5615.6|5620.6|5614.6|3
1640883430000|2021-12-30 16:57:10|5620.6|5614.6|5620.6|5614.6|5621.6|5615.6|5620.6|5614.6|8
1640883440000|2021-12-30 16:57:20|5621.1|5615.1|5620.6|5614.6|5621.1|5615.1|5619.5|5613.5|6
1640883450000|2021-12-30 16:57:30|5620.1|5614.1|5618|5612|5620.1|5614.1|5618|5612|2
1640883460000|2021-12-30 16:57:40|5617.5|5611.5|5617.1|5611.1|5620|5614|5617.1|5611.1|11
1640883470000|2021-12-30 16:57:50|||||||||2
1640883480000|2021-12-30 16:58:00|5616.6|5610.6|5617.1|5611.1|5617.6|5611.6|5616.6|5610.6|6
1640883490000|2021-12-30 16:58:10|5617.6|5611.6|5617|5611|5617.6|5611.6|5616.5|5610.5|3
1640883500000|2021-12-30 16:58:20|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617|5611|2
1640883510000|2021-12-30 16:58:30|5616.6|5610.6|5617|5611|5617.5|5611.5|5616.6|5610.6|2
1640883520000|2021-12-30 16:58:40|5615.5|5609.5|5616|5610|5616|5610|5615.5|5609.5|3
1640883530000|2021-12-30 16:58:50|5615.1|5609.1|5614.1|5608.1|5615.1|5609.1|5614.1|5608.1|1
1640883540000|2021-12-30 16:59:00|5613|5607|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|9
1640883550000|2021-12-30 16:59:10|5613.6|5607.6|5614.1|5608.1|5614.1|5608.1|5612.6|5606.6|3
1640883560000|2021-12-30 16:59:20|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|3
1640883570000|2021-12-30 16:59:30|5613.1|5607.1|5613.1|5607.1|5615.6|5609.6|5612.6|5606.6|4
1640883580000|2021-12-30 16:59:40|5612.6|5606.6|5612.1|5606.1|5612.6|5606.6|5612.1|5606.1|0
1640883590000|2021-12-30 16:59:50|||||||||3
1640883600000|2021-12-30 17:00:00|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|8
1640883610000|2021-12-30 17:00:10|5613.5|5607.5|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|5
1640883620000|2021-12-30 17:00:20|5613.5|5607.5|5613.1|5607.1|5613.5|5607.5|5613|5607|1
1640883630000|2021-12-30 17:00:30|5613.5|5607.5|5614.1|5608.1|5615.1|5609.1|5613.5|5607.5|10
1640883640000|2021-12-30 17:00:40|5613.6|5607.6|5613.6|5607.6|5614.1|5608.1|5613.6|5607.6|0
1640883650000|2021-12-30 17:00:50|5613.1|5607.1|5613.6|5607.6|5614.1|5608.1|5613.1|5607.1|0
1640883660000|2021-12-30 17:01:00|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|0
1640883670000|2021-12-30 17:01:10|5611.6|5605.6|5610.6|5604.6|5611.6|5605.6|5610.6|5604.6|6
1640883680000|2021-12-30 17:01:20|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|1
1640883690000|2021-12-30 17:01:30|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|0
1640883700000|2021-12-30 17:01:40|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|2
1640883710000|2021-12-30 17:01:50|5609.6|5603.6|5610.1|5604.1|5610.1|5604.1|5609.6|5603.6|2
1640883720000|2021-12-30 17:02:00|5609.1|5603.1|5610.6|5604.6|5611.6|5605.6|5609.1|5603.1|10
1640883730000|2021-12-30 17:02:10|5611.1|5605.1|5610.1|5604.1|5611.1|5605.1|5610.1|5604.1|13
1640883740000|2021-12-30 17:02:20|5610.6|5604.6|5611.1|5605.1|5611.1|5605.1|5610.6|5604.6|0
1640883750000|2021-12-30 17:02:30|5609.6|5603.6|5610.1|5604.1|5610.1|5604.1|5609.6|5603.6|7
1640883760000|2021-12-30 17:02:40|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|0
1640883770000|2021-12-30 17:02:50|5610.6|5604.6|5610.1|5604.1|5610.6|5604.6|5610.1|5604.1|2
1640883780000|2021-12-30 17:03:00|5609.6|5603.6|5610.6|5604.6|5610.6|5604.6|5609.1|5603.1|3
1640883790000|2021-12-30 17:03:10|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|5
1640883800000|2021-12-30 17:03:20|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5608.6|5602.6|3
1640883810000|2021-12-30 17:03:30|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|0
1640883820000|2021-12-30 17:03:40|||||||||6
1640883830000|2021-12-30 17:03:50|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|3
1640883840000|2021-12-30 17:04:00|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|5
1640883850000|2021-12-30 17:04:10|5608.6|5602.6|5608.1|5602.1|5608.6|5602.6|5607.6|5601.6|6
1640883860000|2021-12-30 17:04:20|5607.6|5601.6|5608.1|5602.1|5608.1|5602.1|5607.6|5601.6|1
1640883880000|2021-12-30 17:04:40|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.1|5602.1|2
1640883890000|2021-12-30 17:04:50|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|1
1640883900000|2021-12-30 17:05:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|1
1640883910000|2021-12-30 17:05:10|5608.6|5602.6|5608.1|5602.1|5609.1|5603.1|5608.1|5602.1|3
1640883920000|2021-12-30 17:05:20|5607|5601|5607|5601|5607|5601|5607|5601|1
1640883930000|2021-12-30 17:05:30|5606.6|5600.6|5608|5602|5608|5602|5606.6|5600.6|4
1640883940000|2021-12-30 17:05:40|5607|5601|5606|5600|5607|5601|5606|5600|11
1640883960000|2021-12-30 17:06:00|5607|5601|5607|5601|5607|5601|5607|5601|6
1640883970000|2021-12-30 17:06:10|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|1
1640883980000|2021-12-30 17:06:20|5608.6|5602.6|5609.5|5603.5|5610|5604|5608.6|5602.6|8
1640883990000|2021-12-30 17:06:30|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|4
1640884000000|2021-12-30 17:06:40|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|0
1640884010000|2021-12-30 17:06:50|5610|5604|5610|5604|5610|5604|5609.5|5603.5|1
1640884020000|2021-12-30 17:07:00|5609.5|5603.5|5610.5|5604.5|5611.5|5605.5|5609.5|5603.5|8
1640884030000|2021-12-30 17:07:10|5610|5604|5611.5|5605.5|5611.5|5605.5|5610|5604|6
1640884040000|2021-12-30 17:07:20|5610|5604|5610|5604|5610|5604|5610|5604|2
1640884050000|2021-12-30 17:07:30|5609.5|5603.5|5606.6|5600.6|5609.5|5603.5|5606.6|5600.6|26
1640884060000|2021-12-30 17:07:40|5606.5|5600.5|5605|5599|5606.5|5600.5|5605|5599|4
1640884070000|2021-12-30 17:07:50|5604.6|5598.6|5605|5599|5605|5599|5604.6|5598.6|2
1640884080000|2021-12-30 17:08:00|5604.6|5598.6|5605|5599|5605.1|5599.1|5604.6|5598.6|5
1640884090000|2021-12-30 17:08:10|5604.5|5598.5|5606|5600|5607|5601|5604.5|5598.5|13
1640884100000|2021-12-30 17:08:20|5605.6|5599.6|5604.5|5598.5|5605.6|5599.6|5603.5|5597.5|7
1640884110000|2021-12-30 17:08:30|5605|5599|5603|5597|5605|5599|5602|5596|18
1640884120000|2021-12-30 17:08:40|5604|5598|5602|5596|5604|5598|5600|5594|21
1640884130000|2021-12-30 17:08:50|5602.5|5596.5|5602.5|5596.5|5603|5597|5602.5|5596.5|9
1640884140000|2021-12-30 17:09:00|5603|5597|5604|5598|5604|5598|5603|5597|9
1640884150000|2021-12-30 17:09:10|||||||||1
1640884160000|2021-12-30 17:09:20|5603.5|5597.5|5606|5600|5606|5600|5603.5|5597.5|6
1640884170000|2021-12-30 17:09:30|5606.5|5600.5|5605|5599|5606.5|5600.5|5605|5599|2
1640884200000|2021-12-30 17:10:00|5604.5|5598.5|5605|5599|5605|5599|5604.5|5598.5|3
1640884210000|2021-12-30 17:10:10|5605.6|5599.6|5604.5|5598.5|5605.6|5599.6|5604.5|5598.5|3
1640884220000|2021-12-30 17:10:20|5603.5|5597.5|5604|5598|5604|5598|5603.5|5597.5|4
1640884230000|2021-12-30 17:10:30|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|0
1640884240000|2021-12-30 17:10:40|5604.1|5598.1|5605.5|5599.5|5605.5|5599.5|5604.1|5598.1|2
1640884250000|2021-12-30 17:10:50|5604|5598|5604|5598|5605|5599|5604|5598|4
1640884260000|2021-12-30 17:11:00|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604|5598|1
1640884270000|2021-12-30 17:11:10|5604|5598|5604.5|5598.5|5604.5|5598.5|5604|5598|1
1640884290000|2021-12-30 17:11:30|5605|5599|5606|5600|5606|5600|5605|5599|7
1640884300000|2021-12-30 17:11:40|5605.6|5599.6|5605.5|5599.5|5605.6|5599.6|5605.5|5599.5|0
1640884310000|2021-12-30 17:11:50|||||||||2
1640884320000|2021-12-30 17:12:00|5605.6|5599.6|5606|5600|5606|5600|5605.6|5599.6|19
1640884330000|2021-12-30 17:12:10|5605.5|5599.5|5605|5599|5606|5600|5604|5598|5
1640884340000|2021-12-30 17:12:20|5604|5598|5603.5|5597.5|5604|5598|5603.5|5597.5|0
1640884360000|2021-12-30 17:12:40|5605|5599|5597|5591|5605|5599|5595|5589|23
1640884370000|2021-12-30 17:12:50|5596|5590|5596|5590|5597|5591|5596|5590|7
1640884380000|2021-12-30 17:13:00|5596.5|5590.5|5597.5|5591.5|5598.5|5592.5|5596.5|5590.5|9
1640884390000|2021-12-30 17:13:10|5598|5592|5597|5591|5598|5592|5597|5591|10
1640884400000|2021-12-30 17:13:20|5597.5|5591.5|5598|5592|5598|5592|5597|5591|1
1640884410000|2021-12-30 17:13:30|5597.6|5591.6|5595.5|5589.5|5598|5592|5595.5|5589.5|5
1640884420000|2021-12-30 17:13:40|5595.6|5589.6|5596|5590|5596.5|5590.5|5595|5589|5
1640884430000|2021-12-30 17:13:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5594.5|5588.5|10
1640884440000|2021-12-30 17:14:00|5594.5|5588.5|5595|5589|5595|5589|5594.5|5588.5|5
1640884450000|2021-12-30 17:14:10|5594.5|5588.5|5592|5586|5594.5|5588.5|5591|5585|8
1640884460000|2021-12-30 17:14:20|5591.5|5585.5|5591|5585|5591.5|5585.5|5590.5|5584.5|7
1640884470000|2021-12-30 17:14:30|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|18
1640884480000|2021-12-30 17:14:40|5590.1|5584.1|5594.5|5588.5|5595|5589|5589|5583|7
1640884490000|2021-12-30 17:14:50|5594|5588|5595|5589|5595|5589|5594|5588|39
1640884500000|2021-12-30 17:15:00|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|2
1640884510000|2021-12-30 17:15:10|5596|5590|5596.5|5590.5|5596.5|5590.5|5596|5590|18
1640884520000|2021-12-30 17:15:20|5596|5590|5593|5587|5596|5590|5592.5|5586.5|19
1640884530000|2021-12-30 17:15:30|5592.6|5586.6|5592.5|5586.5|5592.6|5586.6|5592.5|5586.5|1
1640884540000|2021-12-30 17:15:40|||||||||10
1640884550000|2021-12-30 17:15:50|5593|5587|5591.5|5585.5|5593|5587|5591.5|5585.5|16
1640884560000|2021-12-30 17:16:00|||||||||7
1640884570000|2021-12-30 17:16:10|5590.6|5584.6|5591|5585|5591|5585|5590.6|5584.6|23
1640884580000|2021-12-30 17:16:20|5590.6|5584.6|5591|5585|5591.5|5585.5|5590.6|5584.6|2
1640884590000|2021-12-30 17:16:30|5590.6|5584.6|5591|5585|5591|5585|5590.5|5584.5|1
1640884600000|2021-12-30 17:16:40|5590.6|5584.6|5590.5|5584.5|5590.6|5584.6|5590.5|5584.5|0
1640884610000|2021-12-30 17:16:50|5591|5585|5591|5585|5591|5585|5591|5585|2
1640884620000|2021-12-30 17:17:00|5591.5|5585.5|5591|5585|5591.5|5585.5|5591|5585|17
1640884630000|2021-12-30 17:17:10|||||||||3
1640884640000|2021-12-30 17:17:20|||||||||6
1640884650000|2021-12-30 17:17:30|5590|5584|5582|5576|5590|5584|5581|5575|26
1640884660000|2021-12-30 17:17:40|5581|5575|5583|5577|5583.5|5577.5|5581|5575|11
1640884670000|2021-12-30 17:17:50|5582.5|5576.5|5584|5578|5584.5|5578.5|5582.5|5576.5|8
1640884680000|2021-12-30 17:18:00|5583.5|5577.5|5584.5|5578.5|5585|5579|5581|5575|10
1640884690000|2021-12-30 17:18:10|5584.6|5578.6|5585|5579|5585.5|5579.5|5584.6|5578.6|4
1640884700000|2021-12-30 17:18:20|5586|5580|5583.5|5577.5|5586|5580|5583.5|5577.5|3
1640884710000|2021-12-30 17:18:30|5584|5578|5587|5581|5587.5|5581.5|5583.6|5577.6|5
1640884720000|2021-12-30 17:18:40|5586.5|5580.5|5585.5|5579.5|5588.5|5582.5|5585|5579|78
1640884730000|2021-12-30 17:18:50|5585|5579|5585.5|5579.5|5586.5|5580.5|5584.5|5578.5|11
1640884740000|2021-12-30 17:19:00|5586.5|5580.5|5587|5581|5587|5581|5586|5580|0
1640884750000|2021-12-30 17:19:10|||||||||2
1640884760000|2021-12-30 17:19:20|5586.6|5580.6|5586.5|5580.5|5586.6|5580.6|5586.5|5580.5|0
1640884770000|2021-12-30 17:19:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|2
1640884790000|2021-12-30 17:19:50|5586|5580|5586|5580|5586|5580|5586|5580|3
1640884800000|2021-12-30 17:20:00|5588|5582|5588.5|5582.5|5588.5|5582.5|5588|5582|1
1640884810000|2021-12-30 17:20:10|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|2
1640884820000|2021-12-30 17:20:20|5588|5582|5590|5584|5590|5584|5588|5582|2
1640884830000|2021-12-30 17:20:30|||||||||1
1640884840000|2021-12-30 17:20:40|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|6
1640884860000|2021-12-30 17:21:00|5589.5|5583.5|5587|5581|5589.5|5583.5|5586.5|5580.5|3
1640884870000|2021-12-30 17:21:10|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|1
1640884880000|2021-12-30 17:21:20|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|0
1640884900000|2021-12-30 17:21:40|5588|5582|5588|5582|5588|5582|5588|5582|3
1640884910000|2021-12-30 17:21:50|||||||||1
1640884920000|2021-12-30 17:22:00|5587.5|5581.5|5590|5584|5590|5584|5587|5581|10
1640884930000|2021-12-30 17:22:10|5591.5|5585.5|5588|5582|5591.5|5585.5|5588|5582|10
1640884940000|2021-12-30 17:22:20|5587.5|5581.5|5589|5583|5589|5583|5587|5581|7
1640884950000|2021-12-30 17:22:30|5588.6|5582.6|5587|5581|5589|5583|5587|5581|8
1640884960000|2021-12-30 17:22:40|5586.6|5580.6|5587|5581|5587|5581|5586|5580|0
1640884970000|2021-12-30 17:22:50|5586|5580|5586|5580|5586|5580|5586|5580|3
1640884980000|2021-12-30 17:23:00|5585.6|5579.6|5587|5581|5587|5581|5585.6|5579.6|1
1640884990000|2021-12-30 17:23:10|||||||||1
1640885000000|2021-12-30 17:23:20|5587.5|5581.5|5586|5580|5587.5|5581.5|5586|5580|3
1640885010000|2021-12-30 17:23:30|||||||||1
1640885020000|2021-12-30 17:23:40|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|2
1640885030000|2021-12-30 17:23:50|5587.1|5581.1|5587|5581|5587.1|5581.1|5587|5581|1
1640885040000|2021-12-30 17:24:00|5587.5|5581.5|5591|5585|5591.5|5585.5|5587|5581|16
1640885050000|2021-12-30 17:24:10|5591.5|5585.5|5591|5585|5591.5|5585.5|5590.6|5584.6|7
1640885060000|2021-12-30 17:24:20|5591.1|5585.1|5591|5585|5591.1|5585.1|5591|5585|7
1640885070000|2021-12-30 17:24:30|5590.6|5584.6|5591|5585|5591|5585|5590.6|5584.6|5
1640885080000|2021-12-30 17:24:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|9
1640885090000|2021-12-30 17:24:50|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|2
1640885100000|2021-12-30 17:25:00|5590|5584|5590.6|5584.6|5591|5585|5590|5584|14
1640885110000|2021-12-30 17:25:10|5591.1|5585.1|5591.5|5585.5|5591.5|5585.5|5590.6|5584.6|6
1640885120000|2021-12-30 17:25:20|5591|5585|5591|5585|5591.5|5585.5|5591|5585|3
1640885130000|2021-12-30 17:25:30|||||||||3
1640885140000|2021-12-30 17:25:40|5590.5|5584.5|5591|5585|5591|5585|5590.5|5584.5|19
1640885150000|2021-12-30 17:25:50|||||||||15
1640885160000|2021-12-30 17:26:00|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591|5585|1
1640885180000|2021-12-30 17:26:20|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|6
1640885190000|2021-12-30 17:26:30|||||||||3
1640885200000|2021-12-30 17:26:40|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|1
1640885210000|2021-12-30 17:26:50|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640885220000|2021-12-30 17:27:00|5589.6|5583.6|5587|5581|5590.1|5584.1|5585.6|5579.6|21
1640885230000|2021-12-30 17:27:10|5588|5582|5587.5|5581.5|5588.5|5582.5|5587.5|5581.5|5
1640885240000|2021-12-30 17:27:20|5588|5582|5588|5582|5588|5582|5588|5582|4
1640885260000|2021-12-30 17:27:40|5587.6|5581.6|5587.5|5581.5|5587.6|5581.6|5587.5|5581.5|2
1640885270000|2021-12-30 17:27:50|5588|5582|5588|5582|5588|5582|5588|5582|3
1640885280000|2021-12-30 17:28:00|5587.5|5581.5|5587|5581|5588.5|5582.5|5587|5581|9
1640885290000|2021-12-30 17:28:10|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|1
1640885300000|2021-12-30 17:28:20|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|2
1640885320000|2021-12-30 17:28:40|5588|5582|5588|5582|5588|5582|5588|5582|5
1640885330000|2021-12-30 17:28:50|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|2
1640885340000|2021-12-30 17:29:00|5586.5|5580.5|5589|5583|5589|5583|5586|5580|7
1640885350000|2021-12-30 17:29:10|||||||||1
1640885360000|2021-12-30 17:29:20|5589.5|5583.5|5589|5583|5590|5584|5589|5583|4
1640885380000|2021-12-30 17:29:40|5590.5|5584.5|5590|5584|5590.5|5584.5|5590|5584|6
1640885400000|2021-12-30 17:30:00|5589|5583|5589.5|5583.5|5589.5|5583.5|5589|5583|1
1640885410000|2021-12-30 17:30:10|5589|5583|5591|5585|5591|5585|5589|5583|6
1640885420000|2021-12-30 17:30:20|5590|5584|5589|5583|5590|5584|5589|5583|2
1640885430000|2021-12-30 17:30:30|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5587.5|5581.5|15
1640885440000|2021-12-30 17:30:40|5587.5|5581.5|5587.1|5581.1|5587.5|5581.5|5587.1|5581.1|5
1640885450000|2021-12-30 17:30:50|5586.6|5580.6|5587|5581|5587.5|5581.5|5586.5|5580.5|20
1640885460000|2021-12-30 17:31:00|5586.5|5580.5|5589|5583|5590|5584|5586.5|5580.5|5
1640885470000|2021-12-30 17:31:10|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|2
1640885490000|2021-12-30 17:31:30|5589.5|5583.5|5590.5|5584.5|5590.6|5584.6|5589.5|5583.5|11
1640885500000|2021-12-30 17:31:40|5590.1|5584.1|5589.5|5583.5|5590.1|5584.1|5589.5|5583.5|1
1640885510000|2021-12-30 17:31:50|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|12
1640885520000|2021-12-30 17:32:00|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|13
1640885530000|2021-12-30 17:32:10|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|6
1640885540000|2021-12-30 17:32:20|5591|5585|5591|5585|5591|5585|5591|5585|3
1640885550000|2021-12-30 17:32:30|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591|5585|2
1640885560000|2021-12-30 17:32:40|5591.6|5585.6|5591.1|5585.1|5591.6|5585.6|5590.6|5584.6|178
1640885580000|2021-12-30 17:33:00|5590.6|5584.6|5590.1|5584.1|5590.6|5584.6|5589.1|5583.1|14
1640885590000|2021-12-30 17:33:10|5589.6|5583.6|5589.1|5583.1|5589.6|5583.6|5589.1|5583.1|3
1640885600000|2021-12-30 17:33:20|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.1|5583.1|4
1640885610000|2021-12-30 17:33:30|5589.1|5583.1|5590.1|5584.1|5591.1|5585.1|5588.6|5582.6|10
1640885620000|2021-12-30 17:33:40|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|0
1640885640000|2021-12-30 17:34:00|5589.1|5583.1|5589.1|5583.1|5589.6|5583.6|5588.6|5582.6|5
1640885650000|2021-12-30 17:34:10|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|0
1640885660000|2021-12-30 17:34:20|5588.7|5582.7|5588.6|5582.6|5588.7|5582.7|5588.6|5582.6|5
1640885670000|2021-12-30 17:34:30|5587.2|5581.2|5586.1|5580.1|5587.7|5581.7|5585.7|5579.7|59
1640885690000|2021-12-30 17:34:50|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|1
1640885700000|2021-12-30 17:35:00|5586.2|5580.2|5586.7|5580.7|5586.7|5580.7|5586.2|5580.2|29
1640885710000|2021-12-30 17:35:10|5587.2|5581.2|5586.2|5580.2|5588.2|5582.2|5585.2|5579.2|28
1640885720000|2021-12-30 17:35:20|5587.2|5581.2|5587.6|5581.6|5587.6|5581.6|5585.7|5579.7|14
1640885730000|2021-12-30 17:35:30|5587.7|5581.7|5586.2|5580.2|5587.7|5581.7|5586.2|5580.2|5
1640885740000|2021-12-30 17:35:40|5585.7|5579.7|5586.2|5580.2|5586.2|5580.2|5585.7|5579.7|2
1640885750000|2021-12-30 17:35:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|4
1640885760000|2021-12-30 17:36:00|5586.2|5580.2|5587.2|5581.2|5587.2|5581.2|5586.2|5580.2|4
1640885770000|2021-12-30 17:36:10|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5585.7|5579.7|2
1640885780000|2021-12-30 17:36:20|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5584.7|5578.7|2
1640885790000|2021-12-30 17:36:30|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|13
1640885800000|2021-12-30 17:36:40|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|2
1640885810000|2021-12-30 17:36:50|5585.7|5579.7|5585.7|5579.7|5586.2|5580.2|5585.7|5579.7|2
1640885820000|2021-12-30 17:37:00|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|2
1640885830000|2021-12-30 17:37:10|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|4
1640885840000|2021-12-30 17:37:20|||||||||10
1640885850000|2021-12-30 17:37:30|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|11
1640885860000|2021-12-30 17:37:40|5584.2|5578.2|5583.2|5577.2|5584.2|5578.2|5583.2|5577.2|5
1640885870000|2021-12-30 17:37:50|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|1
1640885880000|2021-12-30 17:38:00|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|1
1640885890000|2021-12-30 17:38:10|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1640885900000|2021-12-30 17:38:20|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|18
1640885910000|2021-12-30 17:38:30|5584.7|5578.7|5583.2|5577.2|5584.7|5578.7|5582.7|5576.7|12
1640885920000|2021-12-30 17:38:40|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|13
1640885930000|2021-12-30 17:38:50|||||||||1
1640885940000|2021-12-30 17:39:00|5580.7|5574.7|5582.1|5576.1|5582.1|5576.1|5580.7|5574.7|6
1640885950000|2021-12-30 17:39:10|5582.2|5576.2|5581.7|5575.7|5582.2|5576.2|5581.7|5575.7|1
1640885960000|2021-12-30 17:39:20|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|3
1640885970000|2021-12-30 17:39:30|||||||||1
1640885980000|2021-12-30 17:39:40|||||||||1
1640885990000|2021-12-30 17:39:50|||||||||1
1640886000000|2021-12-30 17:40:00|5582.2|5576.2|5583.2|5577.2|5583.2|5577.2|5581.7|5575.7|6
1640886010000|2021-12-30 17:40:10|5583.6|5577.6|5582.7|5576.7|5583.6|5577.6|5582.7|5576.7|8
1640886020000|2021-12-30 17:40:20|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|8
1640886030000|2021-12-30 17:40:30|5581.7|5575.7|5582.2|5576.2|5582.7|5576.7|5581.7|5575.7|10
1640886040000|2021-12-30 17:40:40|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|1
1640886050000|2021-12-30 17:40:50|5581.2|5575.2|5579.7|5573.7|5581.2|5575.2|5579.7|5573.7|8
1640886060000|2021-12-30 17:41:00|5579.1|5573.1|5579.2|5573.2|5579.7|5573.7|5578.7|5572.7|6
1640886070000|2021-12-30 17:41:10|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|4
1640886080000|2021-12-30 17:41:20|||||||||2
1640886100000|2021-12-30 17:41:40|||||||||21
1640886110000|2021-12-30 17:41:50|5579.1|5573.1|5579.7|5573.7|5580.1|5574.1|5579.1|5573.1|17
1640886120000|2021-12-30 17:42:00|5579.2|5573.2|5579.1|5573.1|5580.1|5574.1|5578.7|5572.7|36
1640886130000|2021-12-30 17:42:10|5579.2|5573.2|5577.7|5571.7|5579.2|5573.2|5576.2|5570.2|18
1640886140000|2021-12-30 17:42:20|5577.2|5571.2|5577.2|5571.2|5577.6|5571.6|5577.2|5571.2|5
1640886150000|2021-12-30 17:42:30|5577.7|5571.7|5580.2|5574.2|5580.2|5574.2|5577.7|5571.7|18
1640886160000|2021-12-30 17:42:40|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|2
1640886170000|2021-12-30 17:42:50|5579.7|5573.7|5580.2|5574.2|5580.2|5574.2|5579.7|5573.7|1
1640886180000|2021-12-30 17:43:00|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|2
1640886190000|2021-12-30 17:43:10|5579.7|5573.7|5580.2|5574.2|5580.2|5574.2|5579.7|5573.7|40
1640886200000|2021-12-30 17:43:20|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|1
1640886210000|2021-12-30 17:43:30|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|2
1640886220000|2021-12-30 17:43:40|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|9
1640886230000|2021-12-30 17:43:50|5581.7|5575.7|5585.2|5579.2|5585.2|5579.2|5581.7|5575.7|10
1640886240000|2021-12-30 17:44:00|5584.7|5578.7|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|4
1640886250000|2021-12-30 17:44:10|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.2|5577.2|31
1640886260000|2021-12-30 17:44:20|5584.2|5578.2|5580.7|5574.7|5584.2|5578.2|5580.7|5574.7|34
1640886270000|2021-12-30 17:44:30|5581.1|5575.1|5580.2|5574.2|5581.2|5575.2|5580.2|5574.2|4
1640886280000|2021-12-30 17:44:40|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|2
1640886300000|2021-12-30 17:45:00|5578.7|5572.7|5579.7|5573.7|5579.7|5573.7|5578.7|5572.7|2
1640886310000|2021-12-30 17:45:10|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|2
1640886320000|2021-12-30 17:45:20|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|1
1640886330000|2021-12-30 17:45:30|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5
1640886340000|2021-12-30 17:45:40|||||||||3
1640886350000|2021-12-30 17:45:50|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|9
1640886360000|2021-12-30 17:46:00|5578.2|5572.2|5576.2|5570.2|5578.2|5572.2|5576.2|5570.2|16
1640886370000|2021-12-30 17:46:10|||||||||2
1640886380000|2021-12-30 17:46:20|5575.7|5569.7|5575.7|5569.7|5576.2|5570.2|5575.7|5569.7|32
1640886390000|2021-12-30 17:46:30|5575.2|5569.2|5574.7|5568.7|5575.2|5569.2|5574.7|5568.7|1
1640886400000|2021-12-30 17:46:40|5576.2|5570.2|5577.1|5571.1|5578.2|5572.2|5576.2|5570.2|14
1640886410000|2021-12-30 17:46:50|5577.6|5571.6|5576.2|5570.2|5577.7|5571.7|5575.7|5569.7|10
1640886420000|2021-12-30 17:47:00|5575.7|5569.7|5577.2|5571.2|5577.7|5571.7|5575.7|5569.7|9
1640886430000|2021-12-30 17:47:10|5577.6|5571.6|5577.2|5571.2|5577.6|5571.6|5577.1|5571.1|3
1640886440000|2021-12-30 17:47:20|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|6
1640886450000|2021-12-30 17:47:30|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|15
1640886460000|2021-12-30 17:47:40|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|2
1640886470000|2021-12-30 17:47:50|5580.2|5574.2|5584.1|5578.1|5584.1|5578.1|5580.2|5574.2|31
1640886480000|2021-12-30 17:48:00|5583.6|5577.6|5582.1|5576.1|5583.6|5577.6|5582.1|5576.1|11
1640886490000|2021-12-30 17:48:10|5583.1|5577.1|5583.7|5577.7|5583.7|5577.7|5582.7|5576.7|3
1640886500000|2021-12-30 17:48:20|5583.2|5577.2|5585.2|5579.2|5585.6|5579.6|5582.7|5576.7|12
1640886510000|2021-12-30 17:48:30|5585.1|5579.1|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|1
1640886520000|2021-12-30 17:48:40|5584.1|5578.1|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|2
1640886530000|2021-12-30 17:48:50|5584.6|5578.6|5580.2|5574.2|5585.2|5579.2|5580.1|5574.1|13
1640886540000|2021-12-30 17:49:00|5580.1|5574.1|5580.2|5574.2|5580.2|5574.2|5580.1|5574.1|1
1640886550000|2021-12-30 17:49:10|5579.7|5573.7|5581.7|5575.7|5581.7|5575.7|5579.7|5573.7|104
1640886570000|2021-12-30 17:49:30|5581.6|5575.6|5582.2|5576.2|5582.2|5576.2|5581.6|5575.6|10
1640886580000|2021-12-30 17:49:40|5581.7|5575.7|5580.6|5574.6|5582.2|5576.2|5580.6|5574.6|8
1640886600000|2021-12-30 17:50:00|5581.2|5575.2|5582.2|5576.2|5582.2|5576.2|5580.7|5574.7|8
1640886620000|2021-12-30 17:50:20|5581.7|5575.7|5577.1|5571.1|5582.1|5576.1|5577.1|5571.1|29
1640886630000|2021-12-30 17:50:30|5577.2|5571.2|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|1
1640886640000|2021-12-30 17:50:40|5575.7|5569.7|5576.2|5570.2|5576.7|5570.7|5575.7|5569.7|6
1640886650000|2021-12-30 17:50:50|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.2|5569.2|6
1640886660000|2021-12-30 17:51:00|5575.2|5569.2|5577.2|5571.2|5577.2|5571.2|5574.7|5568.7|2
1640886670000|2021-12-30 17:51:10|5576.7|5570.7|5577.2|5571.2|5577.2|5571.2|5576.7|5570.7|3
1640886680000|2021-12-30 17:51:20|5578.2|5572.2|5577.2|5571.2|5578.2|5572.2|5576.7|5570.7|12
1640886690000|2021-12-30 17:51:30|||||||||4
1640886700000|2021-12-30 17:51:40|||||||||1
1640886710000|2021-12-30 17:51:50|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|6
1640886720000|2021-12-30 17:52:00|5576.1|5570.1|5576.7|5570.7|5576.7|5570.7|5576.1|5570.1|2
1640886730000|2021-12-30 17:52:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|4
1640886740000|2021-12-30 17:52:20|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|1
1640886760000|2021-12-30 17:52:40|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5
1640886770000|2021-12-30 17:52:50|5578.2|5572.2|5579.2|5573.2|5579.2|5573.2|5578.2|5572.2|4
1640886780000|2021-12-30 17:53:00|5577.7|5571.7|5577.2|5571.2|5578.7|5572.7|5575.7|5569.7|27
1640886800000|2021-12-30 17:53:20|||||||||2
1640886810000|2021-12-30 17:53:30|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|6
1640886820000|2021-12-30 17:53:40|5574.7|5568.7|5574.2|5568.2|5574.7|5568.7|5571.7|5565.7|19
1640886830000|2021-12-30 17:53:50|5574.7|5568.7|5576.2|5570.2|5577.6|5571.6|5574.2|5568.2|24
1640886840000|2021-12-30 17:54:00|5575.7|5569.7|5575.7|5569.7|5576.7|5570.7|5574.7|5568.7|6
1640886850000|2021-12-30 17:54:10|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|2
1640886860000|2021-12-30 17:54:20|5576.7|5570.7|5577.7|5571.7|5577.7|5571.7|5576.2|5570.2|1
1640886880000|2021-12-30 17:54:40|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|2
1640886890000|2021-12-30 17:54:50|5576.2|5570.2|5575.2|5569.2|5576.2|5570.2|5575.2|5569.2|7
1640886900000|2021-12-30 17:55:00|5574.7|5568.7|5575.7|5569.7|5576.1|5570.1|5574.7|5568.7|12
1640886910000|2021-12-30 17:55:10|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5
1640886920000|2021-12-30 17:55:20|5576.6|5570.6|5576.1|5570.1|5577.6|5571.6|5574.1|5568.1|15
1640886930000|2021-12-30 17:55:30|5576.6|5570.6|5574.1|5568.1|5576.6|5570.6|5573.6|5567.6|12
1640886940000|2021-12-30 17:55:40|5573.7|5567.7|5569.2|5563.2|5573.7|5567.7|5568.7|5562.7|14
1640886950000|2021-12-30 17:55:50|5570.2|5564.2|5567.2|5561.2|5570.2|5564.2|5567.2|5561.2|21
1640886960000|2021-12-30 17:56:00|5567.1|5561.1|5564.2|5558.2|5567.1|5561.1|5563.2|5557.2|24
1640886970000|2021-12-30 17:56:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1640886980000|2021-12-30 17:56:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|2
1640886990000|2021-12-30 17:56:30|5560.7|5554.7|5562.2|5556.2|5562.2|5556.2|5560.2|5554.2|3
1640887000000|2021-12-30 17:56:40|||||||||3
1640887020000|2021-12-30 17:57:00|5562.7|5556.7|5569.1|5563.1|5569.1|5563.1|5562.7|5556.7|19
1640887030000|2021-12-30 17:57:10|5570.2|5564.2|5571.2|5565.2|5571.2|5565.2|5569.7|5563.7|7
1640887040000|2021-12-30 17:57:20|5573.2|5567.2|5572.2|5566.2|5573.7|5567.7|5571.7|5565.7|15
1640887050000|2021-12-30 17:57:30|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|2
1640887060000|2021-12-30 17:57:40|5570.7|5564.7|5569.2|5563.2|5570.7|5564.7|5569.2|5563.2|4
1640887070000|2021-12-30 17:57:50|5569.1|5563.1|5566.2|5560.2|5569.1|5563.1|5565.2|5559.2|5
1640887080000|2021-12-30 17:58:00|5565.2|5559.2|5566.2|5560.2|5566.2|5560.2|5565.2|5559.2|1
1640887090000|2021-12-30 17:58:10|5566.7|5560.7|5566.2|5560.2|5566.7|5560.7|5566.2|5560.2|1
1640887100000|2021-12-30 17:58:20|5565.7|5559.7|5566.1|5560.1|5566.1|5560.1|5565.7|5559.7|4
1640887110000|2021-12-30 17:58:30|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|0
1640887120000|2021-12-30 17:58:40|5565.7|5559.7|5565.2|5559.2|5565.7|5559.7|5564.2|5558.2|3
1640887130000|2021-12-30 17:58:50|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|1
1640887140000|2021-12-30 17:59:00|5565.2|5559.2|5567.2|5561.2|5567.2|5561.2|5565.2|5559.2|10
1640887150000|2021-12-30 17:59:10|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|24
1640887160000|2021-12-30 17:59:20|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5566.7|5560.7|2
1640887170000|2021-12-30 17:59:30|5567.7|5561.7|5571.2|5565.2|5571.2|5565.2|5567.7|5561.7|4
1640887180000|2021-12-30 17:59:40|5570.7|5564.7|5571.7|5565.7|5571.7|5565.7|5570.7|5564.7|2
1640887190000|2021-12-30 17:59:50|5572.7|5566.7|5571.7|5565.7|5572.7|5566.7|5571.7|5565.7|4
1640887200000|2021-12-30 18:00:00|5572.2|5566.2|5570.7|5564.7|5572.2|5566.2|5570.2|5564.2|8
1640887210000|2021-12-30 18:00:10|5570.2|5564.2|5569.2|5563.2|5570.7|5564.7|5569.2|5563.2|4
1640887220000|2021-12-30 18:00:20|5568.7|5562.7|5569.2|5563.2|5569.2|5563.2|5568.7|5562.7|3
1640887230000|2021-12-30 18:00:30|5569.6|5563.6|5569.2|5563.2|5569.7|5563.7|5569.2|5563.2|0
1640887240000|2021-12-30 18:00:40|5568.7|5562.7|5567.2|5561.2|5568.7|5562.7|5567.2|5561.2|4
1640887250000|2021-12-30 18:00:50|5566.7|5560.7|5566.2|5560.2|5567.2|5561.2|5565.7|5559.7|6
1640887260000|2021-12-30 18:01:00|||||||||3
1640887270000|2021-12-30 18:01:10|5565.7|5559.7|5566.2|5560.2|5568.1|5562.1|5565.7|5559.7|31
1640887280000|2021-12-30 18:01:20|5565.7|5559.7|5566.7|5560.7|5567.2|5561.2|5565.2|5559.2|6
1640887290000|2021-12-30 18:01:30|5566.6|5560.6|5564.7|5558.7|5566.6|5560.6|5564.7|5558.7|4
1640887300000|2021-12-30 18:01:40|||||||||2
1640887310000|2021-12-30 18:01:50|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|20
1640887320000|2021-12-30 18:02:00|5563.7|5557.7|5565.7|5559.7|5565.7|5559.7|5563.7|5557.7|7
1640887330000|2021-12-30 18:02:10|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|1
1640887340000|2021-12-30 18:02:20|5563.2|5557.2|5564.2|5558.2|5564.2|5558.2|5563.2|5557.2|4
1640887350000|2021-12-30 18:02:30|||||||||1
1640887360000|2021-12-30 18:02:40|5565.2|5559.2|5566.2|5560.2|5566.2|5560.2|5565.2|5559.2|5
1640887370000|2021-12-30 18:02:50|5566.6|5560.6|5567.2|5561.2|5567.2|5561.2|5566.6|5560.6|22
1640887380000|2021-12-30 18:03:00|5566.7|5560.7|5567.2|5561.2|5567.2|5561.2|5566.7|5560.7|2
1640887390000|2021-12-30 18:03:10|5566.7|5560.7|5565.7|5559.7|5566.7|5560.7|5565.7|5559.7|2
1640887400000|2021-12-30 18:03:20|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5565.7|5559.7|4
1640887410000|2021-12-30 18:03:30|5565.7|5559.7|5567.1|5561.1|5567.1|5561.1|5565.7|5559.7|6
1640887420000|2021-12-30 18:03:40|5567.6|5561.6|5568.2|5562.2|5568.2|5562.2|5567.6|5561.6|1
1640887430000|2021-12-30 18:03:50|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|0
1640887440000|2021-12-30 18:04:00|5568.2|5562.2|5568.2|5562.2|5569.2|5563.2|5567.7|5561.7|9
1640887450000|2021-12-30 18:04:10|5568.6|5562.6|5569.1|5563.1|5570.1|5564.1|5568.6|5562.6|21
1640887460000|2021-12-30 18:04:20|5569.2|5563.2|5569.6|5563.6|5570.2|5564.2|5569.1|5563.1|3
1640887470000|2021-12-30 18:04:30|5569.7|5563.7|5570.6|5564.6|5570.6|5564.6|5569.7|5563.7|2
1640887480000|2021-12-30 18:04:40|5571.1|5565.1|5571.2|5565.2|5571.7|5565.7|5571.1|5565.1|19
1640887500000|2021-12-30 18:05:00|5570.7|5564.7|5571.2|5565.2|5571.2|5565.2|5570.7|5564.7|5
1640887510000|2021-12-30 18:05:10|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|0
1640887520000|2021-12-30 18:05:20|5571.6|5565.6|5574.6|5568.6|5575.6|5569.6|5571.6|5565.6|31
1640887530000|2021-12-30 18:05:30|5575.1|5569.1|5575.1|5569.1|5575.6|5569.6|5575.1|5569.1|5
1640887540000|2021-12-30 18:05:40|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|1
1640887550000|2021-12-30 18:05:50|5577.1|5571.1|5575.6|5569.6|5577.1|5571.1|5575.6|5569.6|10
1640887560000|2021-12-30 18:06:00|5574.2|5568.2|5575.1|5569.1|5577.1|5571.1|5574.1|5568.1|9
1640887570000|2021-12-30 18:06:10|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|1
1640887580000|2021-12-30 18:06:20|5572.7|5566.7|5572.6|5566.6|5572.7|5566.7|5572.6|5566.6|3
1640887590000|2021-12-30 18:06:30|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5571.6|5565.6|9
1640887600000|2021-12-30 18:06:40|5572.6|5566.6|5572.1|5566.1|5572.6|5566.6|5571.6|5565.6|1
1640887610000|2021-12-30 18:06:50|5573.1|5567.1|5573.6|5567.6|5575.1|5569.1|5573.1|5567.1|28
1640887620000|2021-12-30 18:07:00|5573.1|5567.1|5575.1|5569.1|5575.1|5569.1|5573.1|5567.1|1
1640887630000|2021-12-30 18:07:10|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|0
1640887640000|2021-12-30 18:07:20|5574.1|5568.1|5574.6|5568.6|5574.6|5568.6|5574.1|5568.1|1
1640887650000|2021-12-30 18:07:30|5573.7|5567.7|5573.6|5567.6|5573.7|5567.7|5573.6|5567.6|3
1640887670000|2021-12-30 18:07:50|5574.1|5568.1|5573.6|5567.6|5574.1|5568.1|5573.6|5567.6|4
1640887680000|2021-12-30 18:08:00|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|6
1640887690000|2021-12-30 18:08:10|5572.1|5566.1|5572.6|5566.6|5573.1|5567.1|5571.6|5565.6|4
1640887700000|2021-12-30 18:08:20|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5571.6|5565.6|3
1640887710000|2021-12-30 18:08:30|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1640887720000|2021-12-30 18:08:40|||||||||1
1640887730000|2021-12-30 18:08:50|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5571.6|5565.6|3
1640887740000|2021-12-30 18:09:00|5573.1|5567.1|5572.6|5566.6|5573.6|5567.6|5572.6|5566.6|56
1640887760000|2021-12-30 18:09:20|5573.6|5567.6|5573.1|5567.1|5573.6|5567.6|5572.6|5566.6|5
1640887770000|2021-12-30 18:09:30|5572.6|5566.6|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|0
1640887780000|2021-12-30 18:09:40|||||||||2
1640887790000|2021-12-30 18:09:50|5573.6|5567.6|5574.1|5568.1|5574.1|5568.1|5573.1|5567.1|3
1640887800000|2021-12-30 18:10:00|5573.6|5567.6|5574.1|5568.1|5574.1|5568.1|5573.6|5567.6|2
1640887810000|2021-12-30 18:10:10|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|1
1640887830000|2021-12-30 18:10:30|||||||||1
1640887850000|2021-12-30 18:10:50|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|2
1640887860000|2021-12-30 18:11:00|5576.1|5570.1|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|0
1640887870000|2021-12-30 18:11:10|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1640887880000|2021-12-30 18:11:20|||||||||3
1640887890000|2021-12-30 18:11:30|5577.1|5571.1|5583.6|5577.6|5586.1|5580.1|5577.1|5571.1|18
1640887900000|2021-12-30 18:11:40|5582.6|5576.6|5580.6|5574.6|5582.6|5576.6|5580.1|5574.1|5
1640887910000|2021-12-30 18:11:50|5581.1|5575.1|5585.6|5579.6|5586.1|5580.1|5581.1|5575.1|17
1640887920000|2021-12-30 18:12:00|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|2
1640887930000|2021-12-30 18:12:10|5588.6|5582.6|5585.1|5579.1|5588.6|5582.6|5585.1|5579.1|21
1640887940000|2021-12-30 18:12:20|5584.6|5578.6|5583.1|5577.1|5584.6|5578.6|5583.1|5577.1|4
1640887950000|2021-12-30 18:12:30|5582.6|5576.6|5584.1|5578.1|5584.1|5578.1|5582.6|5576.6|10
1640887960000|2021-12-30 18:12:40|5582.6|5576.6|5582.1|5576.1|5582.6|5576.6|5581.1|5575.1|12
1640887970000|2021-12-30 18:12:50|5581.1|5575.1|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640887980000|2021-12-30 18:13:00|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640887990000|2021-12-30 18:13:10|5582.6|5576.6|5582.1|5576.1|5582.6|5576.6|5582.1|5576.1|0
1640888010000|2021-12-30 18:13:30|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|1
1640888020000|2021-12-30 18:13:40|||||||||4
1640888030000|2021-12-30 18:13:50|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|4
1640888040000|2021-12-30 18:14:00|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|2
1640888050000|2021-12-30 18:14:10|||||||||2
1640888070000|2021-12-30 18:14:30|5581.6|5575.6|5581.6|5575.6|5582.1|5576.1|5581.6|5575.6|1
1640888080000|2021-12-30 18:14:40|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|0
1640888090000|2021-12-30 18:14:50|||||||||1
1640888100000|2021-12-30 18:15:00|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|8
1640888110000|2021-12-30 18:15:10|5582.1|5576.1|5581.6|5575.6|5582.6|5576.6|5581.6|5575.6|10
1640888120000|2021-12-30 18:15:20|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|4
1640888130000|2021-12-30 18:15:30|5582.6|5576.6|5581.1|5575.1|5582.6|5576.6|5581.1|5575.1|62
1640888140000|2021-12-30 18:15:40|5581.6|5575.6|5581.1|5575.1|5581.6|5575.6|5581.1|5575.1|0
1640888160000|2021-12-30 18:16:00|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640888180000|2021-12-30 18:16:20|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.6|5575.6|0
1640888190000|2021-12-30 18:16:30|||||||||1
1640888200000|2021-12-30 18:16:40|||||||||10
1640888220000|2021-12-30 18:17:00|5581.6|5575.6|5582.6|5576.6|5582.6|5576.6|5581.1|5575.1|9
1640888230000|2021-12-30 18:17:10|||||||||1
1640888240000|2021-12-30 18:17:20|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|8
1640888250000|2021-12-30 18:17:30|5579.6|5573.6|5581.1|5575.1|5581.1|5575.1|5579.6|5573.6|5
1640888260000|2021-12-30 18:17:40|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|3
1640888270000|2021-12-30 18:17:50|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|1
1640888280000|2021-12-30 18:18:00|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|1
1640888290000|2021-12-30 18:18:10|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|11
1640888300000|2021-12-30 18:18:20|5582.1|5576.1|5585.1|5579.1|5586.1|5580.1|5582.1|5576.1|5
1640888310000|2021-12-30 18:18:30|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|1
1640888320000|2021-12-30 18:18:40|5587.1|5581.1|5585.1|5579.1|5587.1|5581.1|5585.1|5579.1|1
1640888330000|2021-12-30 18:18:50|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|1
1640888340000|2021-12-30 18:19:00|5587.1|5581.1|5587.1|5581.1|5589.6|5583.6|5585.6|5579.6|11
1640888350000|2021-12-30 18:19:10|5588.1|5582.1|5587.1|5581.1|5588.1|5582.1|5586.6|5580.6|7
1640888360000|2021-12-30 18:19:20|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|2
1640888370000|2021-12-30 18:19:30|5587.6|5581.6|5589.6|5583.6|5590.1|5584.1|5587.6|5581.6|7
1640888380000|2021-12-30 18:19:40|5589.1|5583.1|5591.1|5585.1|5592.1|5586.1|5589.1|5583.1|9
1640888390000|2021-12-30 18:19:50|||||||||44
1640888400000|2021-12-30 18:20:00|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|11
1640888410000|2021-12-30 18:20:10|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|4
1640888420000|2021-12-30 18:20:20|5592.6|5586.6|5590.6|5584.6|5592.6|5586.6|5590.6|5584.6|13
1640888430000|2021-12-30 18:20:30|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|15
1640888440000|2021-12-30 18:20:40|5592.1|5586.1|5591.1|5585.1|5592.1|5586.1|5591.1|5585.1|1
1640888450000|2021-12-30 18:20:50|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5590.6|5584.6|6
1640888460000|2021-12-30 18:21:00|5594.1|5588.1|5593.6|5587.6|5594.1|5588.1|5593.6|5587.6|12
1640888470000|2021-12-30 18:21:10|5593.1|5587.1|5592.6|5586.6|5593.1|5587.1|5592.6|5586.6|2
1640888480000|2021-12-30 18:21:20|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5593.6|5587.6|5
1640888490000|2021-12-30 18:21:30|5594.1|5588.1|5591.6|5585.6|5594.1|5588.1|5591.6|5585.6|7
1640888500000|2021-12-30 18:21:40|5592.1|5586.1|5592.6|5586.6|5592.6|5586.6|5590.6|5584.6|34
1640888510000|2021-12-30 18:21:50|5592.1|5586.1|5590.1|5584.1|5592.1|5586.1|5590.1|5584.1|7
1640888520000|2021-12-30 18:22:00|5591.1|5585.1|5592.6|5586.6|5593.1|5587.1|5591.1|5585.1|12
1640888530000|2021-12-30 18:22:10|5592.1|5586.1|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|11
1640888540000|2021-12-30 18:22:20|5592.6|5586.6|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|1
1640888550000|2021-12-30 18:22:30|5592|5586|5588.1|5582.1|5592|5586|5587.6|5581.6|11
1640888560000|2021-12-30 18:22:40|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|2
1640888580000|2021-12-30 18:23:00|5587.1|5581.1|5588.1|5582.1|5588.6|5582.6|5586.1|5580.1|15
1640888590000|2021-12-30 18:23:10|5588.6|5582.6|5588.1|5582.1|5588.7|5582.7|5588.1|5582.1|21
1640888600000|2021-12-30 18:23:20|5587.7|5581.7|5588.1|5582.1|5588.1|5582.1|5587.6|5581.6|1
1640888620000|2021-12-30 18:23:40|5587.7|5581.7|5588.6|5582.6|5588.6|5582.6|5587.6|5581.6|1
1640888630000|2021-12-30 18:23:50|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|2
1640888640000|2021-12-30 18:24:00|5587.7|5581.7|5587.6|5581.6|5588.6|5582.6|5587.6|5581.6|15
1640888650000|2021-12-30 18:24:10|5588.1|5582.1|5588.7|5582.7|5588.7|5582.7|5588.1|5582.1|14
1640888660000|2021-12-30 18:24:20|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|14
1640888670000|2021-12-30 18:24:30|5588.7|5582.7|5591.1|5585.1|5591.6|5585.6|5588.7|5582.7|4
1640888680000|2021-12-30 18:24:40|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5589.6|5583.6|11
1640888690000|2021-12-30 18:24:50|5591.6|5585.6|5590.6|5584.6|5591.6|5585.6|5590.6|5584.6|2
1640888700000|2021-12-30 18:25:00|5589.1|5583.1|5589.6|5583.6|5589.6|5583.6|5589.1|5583.1|45
1640888710000|2021-12-30 18:25:10|5589.7|5583.7|5590.1|5584.1|5590.1|5584.1|5589.7|5583.7|1
1640888720000|2021-12-30 18:25:20|5589.7|5583.7|5586.2|5580.2|5589.7|5583.7|5585.7|5579.7|18
1640888730000|2021-12-30 18:25:30|5586.1|5580.1|5585.7|5579.7|5586.2|5580.2|5585.2|5579.2|34
1640888740000|2021-12-30 18:25:40|5588.2|5582.2|5587.7|5581.7|5588.2|5582.2|5587.7|5581.7|108
1640888750000|2021-12-30 18:25:50|5588.2|5582.2|5587.2|5581.2|5588.2|5582.2|5586.7|5580.7|11
1640888760000|2021-12-30 18:26:00|5586.7|5580.7|5587.2|5581.2|5590.1|5584.1|5586.7|5580.7|16
1640888770000|2021-12-30 18:26:10|5588.2|5582.2|5588.1|5582.1|5588.2|5582.2|5587.6|5581.6|14
1640888780000|2021-12-30 18:26:20|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|5586.6|5580.6|3
1640888790000|2021-12-30 18:26:30|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|1
1640888800000|2021-12-30 18:26:40|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|0
1640888820000|2021-12-30 18:27:00|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|2
1640888830000|2021-12-30 18:27:10|5588.6|5582.6|5589.6|5583.6|5589.6|5583.6|5588.6|5582.6|10
1640888840000|2021-12-30 18:27:20|5588.6|5582.6|5590.1|5584.1|5590.1|5584.1|5588.6|5582.6|5
1640888850000|2021-12-30 18:27:30|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|13
1640888860000|2021-12-30 18:27:40|5587.6|5581.6|5588.1|5582.1|5588.1|5582.1|5587.6|5581.6|1
1640888870000|2021-12-30 18:27:50|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|6
1640888880000|2021-12-30 18:28:00|5584.7|5578.7|5589.1|5583.1|5589.1|5583.1|5584.7|5578.7|4
1640888890000|2021-12-30 18:28:10|5588.6|5582.6|5588.6|5582.6|5589.1|5583.1|5588.6|5582.6|2
1640888900000|2021-12-30 18:28:20|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|3
1640888910000|2021-12-30 18:28:30|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|4
1640888920000|2021-12-30 18:28:40|5589.1|5583.1|5589.1|5583.1|5589.6|5583.6|5589.1|5583.1|2
1640888930000|2021-12-30 18:28:50|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|0
1640888940000|2021-12-30 18:29:00|5587.6|5581.6|5588.6|5582.6|5588.6|5582.6|5587.1|5581.1|9
1640888970000|2021-12-30 18:29:30|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|4
1640888980000|2021-12-30 18:29:40|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|0
1640888990000|2021-12-30 18:29:50|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|4
1640889000000|2021-12-30 18:30:00|5590.6|5584.6|5587.1|5581.1|5590.6|5584.6|5587.1|5581.1|7
1640889010000|2021-12-30 18:30:10|5587.6|5581.6|5587.1|5581.1|5587.6|5581.6|5586.6|5580.6|2
1640889020000|2021-12-30 18:30:20|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|0
1640889030000|2021-12-30 18:30:30|5587.1|5581.1|5587.6|5581.6|5587.6|5581.6|5587.1|5581.1|3
1640889040000|2021-12-30 18:30:40|5587.1|5581.1|5588.1|5582.1|5588.1|5582.1|5587.1|5581.1|1
1640889050000|2021-12-30 18:30:50|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|5
1640889060000|2021-12-30 18:31:00|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|4
1640889070000|2021-12-30 18:31:10|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|1
1640889080000|2021-12-30 18:31:20|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|3
1640889090000|2021-12-30 18:31:30|5592.1|5586.1|5591.6|5585.6|5592.1|5586.1|5591.6|5585.6|4
1640889100000|2021-12-30 18:31:40|5592.1|5586.1|5591.1|5585.1|5592.1|5586.1|5591.1|5585.1|0
1640889110000|2021-12-30 18:31:50|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|2
1640889120000|2021-12-30 18:32:00|5590.6|5584.6|5593.6|5587.6|5595.1|5589.1|5590.6|5584.6|14
1640889130000|2021-12-30 18:32:10|5594.1|5588.1|5595.1|5589.1|5595.6|5589.6|5593.6|5587.6|43
1640889140000|2021-12-30 18:32:20|5596.1|5590.1|5595.1|5589.1|5596.1|5590.1|5595.1|5589.1|7
1640889150000|2021-12-30 18:32:30|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5595.1|5589.1|3
1640889160000|2021-12-30 18:32:40|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|2
1640889170000|2021-12-30 18:32:50|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|6
1640889180000|2021-12-30 18:33:00|5594.6|5588.6|5594.6|5588.6|5595.6|5589.6|5594.6|5588.6|11
1640889190000|2021-12-30 18:33:10|5596.6|5590.6|5595.6|5589.6|5597.6|5591.6|5595.6|5589.6|16
1640889200000|2021-12-30 18:33:20|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|1
1640889210000|2021-12-30 18:33:30|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|2
1640889220000|2021-12-30 18:33:40|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640889240000|2021-12-30 18:34:00|5596.1|5590.1|5597.1|5591.1|5597.5|5591.5|5595.1|5589.1|18
1640889250000|2021-12-30 18:34:10|5596.6|5590.6|5596.6|5590.6|5597.1|5591.1|5596.1|5590.1|1
1640889260000|2021-12-30 18:34:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|3
1640889280000|2021-12-30 18:34:40|||||||||3
1640889290000|2021-12-30 18:34:50|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|0
1640889300000|2021-12-30 18:35:00|5596.1|5590.1|5595.6|5589.6|5596.1|5590.1|5595.6|5589.6|1
1640889310000|2021-12-30 18:35:10|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.1|5588.1|12
1640889320000|2021-12-30 18:35:20|||||||||1
1640889330000|2021-12-30 18:35:30|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5595.1|5589.1|1
1640889340000|2021-12-30 18:35:40|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|1
1640889350000|2021-12-30 18:35:50|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|3
1640889360000|2021-12-30 18:36:00|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|1
1640889380000|2021-12-30 18:36:20|||||||||1
1640889400000|2021-12-30 18:36:40|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5594.6|5588.6|3
1640889410000|2021-12-30 18:36:50|||||||||1
1640889420000|2021-12-30 18:37:00|5595.1|5589.1|5594.6|5588.6|5595.6|5589.6|5594.6|5588.6|5
1640889430000|2021-12-30 18:37:10|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5594.6|5588.6|3
1640889440000|2021-12-30 18:37:20|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|3
1640889460000|2021-12-30 18:37:40|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|1
1640889470000|2021-12-30 18:37:50|5594.1|5588.1|5593.6|5587.6|5594.1|5588.1|5593.6|5587.6|48
1640889490000|2021-12-30 18:38:10|||||||||1
1640889500000|2021-12-30 18:38:20|5594.1|5588.1|5594.6|5588.6|5594.6|5588.6|5594.1|5588.1|36
1640889510000|2021-12-30 18:38:30|||||||||7
1640889520000|2021-12-30 18:38:40|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.1|5588.1|14
1640889530000|2021-12-30 18:38:50|5595|5589|5596|5590|5596|5590|5595|5589|2
1640889540000|2021-12-30 18:39:00|5595.5|5589.5|5595|5589|5596.5|5590.5|5595|5589|2
1640889560000|2021-12-30 18:39:20|5593.5|5587.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|17
1640889570000|2021-12-30 18:39:30|5597|5591|5597|5591|5597.5|5591.5|5597|5591|5
1640889590000|2021-12-30 18:39:50|5597.5|5591.5|5597|5591|5597.5|5591.5|5597|5591|2
1640889600000|2021-12-30 18:40:00|||||||||1
1640889610000|2021-12-30 18:40:10|5597.5|5591.5|5594.5|5588.5|5598.5|5592.5|5594.5|5588.5|12
1640889620000|2021-12-30 18:40:20|5595|5589|5595|5589|5595|5589|5595|5589|1
1640889630000|2021-12-30 18:40:30|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640889640000|2021-12-30 18:40:40|5596|5590|5597|5591|5597|5591|5596|5590|9
1640889650000|2021-12-30 18:40:50|5598.5|5592.5|5597|5591|5599.5|5593.5|5597|5591|24
1640889660000|2021-12-30 18:41:00|5596.6|5590.6|5596|5590|5596.6|5590.6|5596|5590|3
1640889670000|2021-12-30 18:41:10|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|100
1640889690000|2021-12-30 18:41:30|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|26
1640889700000|2021-12-30 18:41:40|5595|5589|5595|5589|5595|5589|5595|5589|1
1640889710000|2021-12-30 18:41:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|16
1640889720000|2021-12-30 18:42:00|5594|5588|5597|5591|5597|5591|5594|5588|7
1640889730000|2021-12-30 18:42:10|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|11
1640889740000|2021-12-30 18:42:20|5597|5591|5597.9|5591.9|5597.9|5591.9|5597|5591|9
1640889750000|2021-12-30 18:42:30|5598|5592|5601.9|5595.9|5601.9|5595.9|5597.9|5591.9|9
1640889760000|2021-12-30 18:42:40|5601|5595|5600.4|5594.4|5601|5595|5600.4|5594.4|2
1640889770000|2021-12-30 18:42:50|5600.9|5594.9|5604.9|5598.9|5605.4|5599.4|5600.9|5594.9|8
1640889780000|2021-12-30 18:43:00|5605.4|5599.4|5604.4|5598.4|5605.4|5599.4|5604.4|5598.4|4
1640889790000|2021-12-30 18:43:10|5603.4|5597.4|5601.9|5595.9|5603.4|5597.4|5601.9|5595.9|8
1640889800000|2021-12-30 18:43:20|5602.4|5596.4|5601.9|5595.9|5602.4|5596.4|5601.9|5595.9|0
1640889810000|2021-12-30 18:43:30|5600.9|5594.9|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|3
1640889820000|2021-12-30 18:43:40|||||||||1
1640889830000|2021-12-30 18:43:50|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|3
1640889840000|2021-12-30 18:44:00|||||||||6
1640889850000|2021-12-30 18:44:10|5600.9|5594.9|5598.4|5592.4|5601.4|5595.4|5597|5591|11
1640889860000|2021-12-30 18:44:20|5597.9|5591.9|5597.9|5591.9|5598.4|5592.4|5597.4|5591.4|6
1640889870000|2021-12-30 18:44:30|||||||||1
1640889880000|2021-12-30 18:44:40|||||||||5
1640889890000|2021-12-30 18:44:50|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|7
1640889900000|2021-12-30 18:45:00|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|1
1640889910000|2021-12-30 18:45:10|5595.4|5589.4|5594.9|5588.9|5595.4|5589.4|5594.9|5588.9|3
1640889920000|2021-12-30 18:45:20|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.4|5587.4|3
1640889930000|2021-12-30 18:45:30|5593.4|5587.4|5593.9|5587.9|5593.9|5587.9|5593.4|5587.4|5
1640889940000|2021-12-30 18:45:40|5593.4|5587.4|5594.4|5588.4|5594.4|5588.4|5593.4|5587.4|3
1640889950000|2021-12-30 18:45:50|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|7
1640889960000|2021-12-30 18:46:00|5594.4|5588.4|5597.9|5591.9|5598.4|5592.4|5594.4|5588.4|11
1640889970000|2021-12-30 18:46:10|||||||||2
1640889980000|2021-12-30 18:46:20|||||||||3
1640889990000|2021-12-30 18:46:30|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|6
1640890000000|2021-12-30 18:46:40|5600.4|5594.4|5597.9|5591.9|5600.4|5594.4|5597.4|5591.4|17
1640890010000|2021-12-30 18:46:50|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|3
1640890020000|2021-12-30 18:47:00|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|3
1640890030000|2021-12-30 18:47:10|5596.9|5590.9|5596.4|5590.4|5596.9|5590.9|5596.4|5590.4|8
1640890050000|2021-12-30 18:47:30|5595.9|5589.9|5597.4|5591.4|5597.4|5591.4|5595.9|5589.9|5
1640890060000|2021-12-30 18:47:40|5597.9|5591.9|5597.9|5591.9|5598.4|5592.4|5597.9|5591.9|8
1640890070000|2021-12-30 18:47:50|5596.9|5590.9|5597.9|5591.9|5598.4|5592.4|5596.9|5590.9|5
1640890080000|2021-12-30 18:48:00|5598.4|5592.4|5597.4|5591.4|5599.4|5593.4|5597.4|5591.4|16
1640890090000|2021-12-30 18:48:10|5596.9|5590.9|5597.4|5591.4|5597.9|5591.9|5596.9|5590.9|7
1640890100000|2021-12-30 18:48:20|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|2
1640890110000|2021-12-30 18:48:30|5596.4|5590.4|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|2
1640890130000|2021-12-30 18:48:50|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1640890140000|2021-12-30 18:49:00|5595.9|5589.9|5595.4|5589.4|5595.9|5589.9|5593.9|5587.9|15
1640890150000|2021-12-30 18:49:10|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|3
1640890160000|2021-12-30 18:49:20|5596.4|5590.4|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|4
1640890170000|2021-12-30 18:49:30|5596.4|5590.4|5595.9|5589.9|5597.4|5591.4|5595.9|5589.9|3
1640890180000|2021-12-30 18:49:40|5596.3|5590.3|5595.4|5589.4|5596.3|5590.3|5594.9|5588.9|9
1640890190000|2021-12-30 18:49:50|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|1
1640890210000|2021-12-30 18:50:10|5594.4|5588.4|5594.9|5588.9|5594.9|5588.9|5594.4|5588.4|10
1640890220000|2021-12-30 18:50:20|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|10
1640890230000|2021-12-30 18:50:30|5594.9|5588.9|5596.4|5590.4|5596.4|5590.4|5594.9|5588.9|12
1640890240000|2021-12-30 18:50:40|5595.4|5589.4|5594.4|5588.4|5595.4|5589.4|5594.4|5588.4|9
1640890250000|2021-12-30 18:50:50|5593.9|5587.9|5593.4|5587.4|5593.9|5587.9|5593.4|5587.4|3
1640890260000|2021-12-30 18:51:00|5594.9|5588.9|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|10
1640890270000|2021-12-30 18:51:10|5594.9|5588.9|5599.9|5593.9|5599.9|5593.9|5594.9|5588.9|26
1640890280000|2021-12-30 18:51:20|5599.4|5593.4|5602.8|5596.8|5603.3|5597.3|5599.4|5593.4|24
1640890290000|2021-12-30 18:51:30|5602.3|5596.3|5602.8|5596.8|5602.8|5596.8|5601.8|5595.8|8
1640890300000|2021-12-30 18:51:40|5601.9|5595.9|5601.9|5595.9|5602.3|5596.3|5601.9|5595.9|12
1640890310000|2021-12-30 18:51:50|5601.8|5595.8|5602.8|5596.8|5603.3|5597.3|5600.8|5594.8|5
1640890320000|2021-12-30 18:52:00|5603.3|5597.3|5602.3|5596.3|5603.3|5597.3|5602.3|5596.3|3
1640890330000|2021-12-30 18:52:10|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|2
1640890340000|2021-12-30 18:52:20|5601.3|5595.3|5601.8|5595.8|5601.8|5595.8|5601.3|5595.3|1
1640890350000|2021-12-30 18:52:30|5602.3|5596.3|5603.4|5597.4|5603.9|5597.9|5602.3|5596.3|9
1640890360000|2021-12-30 18:52:40|5603.3|5597.3|5604.9|5598.9|5604.9|5598.9|5603.3|5597.3|4
1640890370000|2021-12-30 18:52:50|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1640890380000|2021-12-30 18:53:00|5607.8|5601.8|5605.8|5599.8|5609.3|5603.3|5605.8|5599.8|25
1640890390000|2021-12-30 18:53:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|0
1640890400000|2021-12-30 18:53:20|5604.3|5598.3|5603.3|5597.3|5604.3|5598.3|5603.3|5597.3|4
1640890410000|2021-12-30 18:53:30|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|3
1640890420000|2021-12-30 18:53:40|5602.8|5596.8|5600.9|5594.9|5602.8|5596.8|5600.9|5594.9|11
1640890430000|2021-12-30 18:53:50|5601.4|5595.4|5602.8|5596.8|5603.3|5597.3|5601.4|5595.4|13
1640890440000|2021-12-30 18:54:00|5601.9|5595.9|5604.3|5598.3|5604.3|5598.3|5601.9|5595.9|12
1640890450000|2021-12-30 18:54:10|5603.8|5597.8|5609.3|5603.3|5609.4|5603.4|5603.8|5597.8|38
1640890460000|2021-12-30 18:54:20|5612.3|5606.3|5609.3|5603.3|5612.8|5606.8|5606.8|5600.8|40
1640890470000|2021-12-30 18:54:30|5610.8|5604.8|5610.8|5604.8|5612.3|5606.3|5610.8|5604.8|17
1640890480000|2021-12-30 18:54:40|5612.8|5606.8|5611.8|5605.8|5612.8|5606.8|5611.8|5605.8|18
1640890490000|2021-12-30 18:54:50|5611.4|5605.4|5611.8|5605.8|5612.8|5606.8|5611.4|5605.4|7
1640890500000|2021-12-30 18:55:00|5611.4|5605.4|5606.9|5600.9|5611.4|5605.4|5606.9|5600.9|15
1640890510000|2021-12-30 18:55:10|5606.4|5600.4|5607.3|5601.3|5607.3|5601.3|5606.4|5600.4|1
1640890520000|2021-12-30 18:55:20|5606.8|5600.8|5605.3|5599.3|5606.8|5600.8|5605.3|5599.3|4
1640890530000|2021-12-30 18:55:30|5604.4|5598.4|5605.3|5599.3|5606.8|5600.8|5603.3|5597.3|22
1640890540000|2021-12-30 18:55:40|5605.8|5599.8|5604.8|5598.8|5605.8|5599.8|5604.8|5598.8|7
1640890550000|2021-12-30 18:55:50|5604.4|5598.4|5604.3|5598.3|5604.4|5598.4|5603.4|5597.4|33
1640890560000|2021-12-30 18:56:00|5606.3|5600.3|5604.8|5598.8|5606.3|5600.3|5604.3|5598.3|39
1640890570000|2021-12-30 18:56:10|5604.9|5598.9|5605.9|5599.9|5607.3|5601.3|5604.9|5598.9|26
1640890580000|2021-12-30 18:56:20|||||||||1
1640890590000|2021-12-30 18:56:30|5607.3|5601.3|5609.8|5603.8|5609.8|5603.8|5607.3|5601.3|16
1640890600000|2021-12-30 18:56:40|5613.3|5607.3|5609.8|5603.8|5613.3|5607.3|5609.8|5603.8|43
1640890610000|2021-12-30 18:56:50|5610.8|5604.8|5610.8|5604.8|5610.8|5604.8|5609.4|5603.4|6
1640890620000|2021-12-30 18:57:00|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5
1640890630000|2021-12-30 18:57:10|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|7
1640890640000|2021-12-30 18:57:20|5607.3|5601.3|5608.8|5602.8|5608.8|5602.8|5607.3|5601.3|11
1640890650000|2021-12-30 18:57:30|5609.8|5603.8|5607.8|5601.8|5609.8|5603.8|5607.8|5601.8|18
1640890660000|2021-12-30 18:57:40|5607.3|5601.3|5608.8|5602.8|5608.8|5602.8|5607.3|5601.3|10
1640890670000|2021-12-30 18:57:50|5609.4|5603.4|5607.8|5601.8|5609.4|5603.4|5607.8|5601.8|4
1640890680000|2021-12-30 18:58:00|5607.3|5601.3|5607.3|5601.3|5608.3|5602.3|5606.9|5600.9|6
1640890690000|2021-12-30 18:58:10|||||||||1
1640890700000|2021-12-30 18:58:20|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|2
1640890710000|2021-12-30 18:58:30|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|3
1640890720000|2021-12-30 18:58:40|5606.3|5600.3|5608.8|5602.8|5608.8|5602.8|5606.3|5600.3|6
1640890730000|2021-12-30 18:58:50|5608.3|5602.3|5608.8|5602.8|5608.8|5602.8|5608.3|5602.3|1
1640890740000|2021-12-30 18:59:00|5608.3|5602.3|5610.3|5604.3|5610.3|5604.3|5608.3|5602.3|2
1640890750000|2021-12-30 18:59:10|5610.4|5604.4|5611.3|5605.3|5611.3|5605.3|5610.4|5604.4|7
1640890760000|2021-12-30 18:59:20|5610.9|5604.9|5610.8|5604.8|5610.9|5604.9|5610.8|5604.8|6
1640890770000|2021-12-30 18:59:30|5610.4|5604.4|5609.8|5603.8|5610.4|5604.4|5609.8|5603.8|2
1640890780000|2021-12-30 18:59:40|5608.4|5602.4|5609.8|5603.8|5609.8|5603.8|5608.4|5602.4|6
1640890790000|2021-12-30 18:59:50|5609.3|5603.3|5611.4|5605.4|5611.4|5605.4|5609.3|5603.3|38
1640890800000|2021-12-30 19:00:00|||||||||96
1640890810000|2021-12-30 19:00:10|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|9
1640890820000|2021-12-30 19:00:20|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|36
1640890830000|2021-12-30 19:00:30|5611|5605|5610.5|5604.5|5611.4|5605.4|5610.5|5604.5|14
1640890840000|2021-12-30 19:00:40|5610.9|5604.9|5611|5605|5611|5605|5610.9|5604.9|4
1640890850000|2021-12-30 19:00:50|5610.5|5604.5|5610|5604|5611.4|5605.4|5610|5604|12
1640890860000|2021-12-30 19:01:00|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|4
1640890870000|2021-12-30 19:01:10|5609.5|5603.5|5611|5605|5611|5605|5609.5|5603.5|4
1640890880000|2021-12-30 19:01:20|5611.5|5605.5|5611|5605|5611.5|5605.5|5610.5|5604.5|12
1640890890000|2021-12-30 19:01:30|5610|5604|5610|5604|5610.5|5604.5|5610|5604|1
1640890910000|2021-12-30 19:01:50|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|13
1640890920000|2021-12-30 19:02:00|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|14
1640890930000|2021-12-30 19:02:10|||||||||16
1640890940000|2021-12-30 19:02:20|||||||||8
1640890950000|2021-12-30 19:02:30|5610|5604|5609.5|5603.5|5610|5604|5609.5|5603.5|14
1640890960000|2021-12-30 19:02:40|5610|5604|5610|5604|5610|5604|5609.5|5603.5|7
1640890970000|2021-12-30 19:02:50|5609.5|5603.5|5611|5605|5611.5|5605.5|5609.5|5603.5|21
1640890980000|2021-12-30 19:03:00|5611.5|5605.5|5610.5|5604.5|5611.5|5605.5|5610|5604|5
1640890990000|2021-12-30 19:03:10|5611|5605|5609.5|5603.5|5611|5605|5609.5|5603.5|24
1640891000000|2021-12-30 19:03:20|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|31
1640891010000|2021-12-30 19:03:30|5609.5|5603.5|5610.1|5604.1|5611|5605|5609.5|5603.5|15
1640891020000|2021-12-30 19:03:40|5610|5604|5610|5604|5610|5604|5610|5604|0
1640891030000|2021-12-30 19:03:50|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|8
1640891040000|2021-12-30 19:04:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|11
1640891050000|2021-12-30 19:04:10|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|13
1640891060000|2021-12-30 19:04:20|5609.6|5603.6|5609.1|5603.1|5610.5|5604.5|5609.1|5603.1|24
1640891070000|2021-12-30 19:04:30|||||||||63
1640891080000|2021-12-30 19:04:40|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|1
1640891090000|2021-12-30 19:04:50|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|18
1640891100000|2021-12-30 19:05:00|5609.5|5603.5|5610|5604|5610.1|5604.1|5608.6|5602.6|20
1640891110000|2021-12-30 19:05:10|5610.1|5604.1|5610.5|5604.5|5610.5|5604.5|5610.1|5604.1|2
1640891120000|2021-12-30 19:05:20|5610.1|5604.1|5608.6|5602.6|5610.1|5604.1|5608.6|5602.6|16
1640891130000|2021-12-30 19:05:30|5609.1|5603.1|5609.5|5603.5|5609.5|5603.5|5609.1|5603.1|10
1640891140000|2021-12-30 19:05:40|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|18
1640891150000|2021-12-30 19:05:50|5609.6|5603.6|5610.6|5604.6|5610.6|5604.6|5609.6|5603.6|7
1640891160000|2021-12-30 19:06:00|5610.1|5604.1|5610.1|5604.1|5610.5|5604.5|5610.1|5604.1|4
1640891170000|2021-12-30 19:06:10|5609.6|5603.6|5605.6|5599.6|5609.6|5603.6|5605.6|5599.6|18
1640891180000|2021-12-30 19:06:20|5606.6|5600.6|5607|5601|5607.5|5601.5|5606.6|5600.6|19
1640891190000|2021-12-30 19:06:30|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|5606.6|5600.6|5
1640891200000|2021-12-30 19:06:40|5606.6|5600.6|5606|5600|5606.6|5600.6|5605.5|5599.5|3
1640891210000|2021-12-30 19:06:50|5605.6|5599.6|5605.5|5599.5|5605.6|5599.6|5605.5|5599.5|3
1640891220000|2021-12-30 19:07:00|5606|5600|5602.5|5596.5|5606|5600|5602.5|5596.5|21
1640891230000|2021-12-30 19:07:10|5603.5|5597.5|5603.1|5597.1|5604.1|5598.1|5603.1|5597.1|6
1640891240000|2021-12-30 19:07:20|5603.5|5597.5|5604.6|5598.6|5605.1|5599.1|5603.1|5597.1|11
1640891250000|2021-12-30 19:07:30|5604.5|5598.5|5604|5598|5604.5|5598.5|5603.1|5597.1|9
1640891260000|2021-12-30 19:07:40|5603.6|5597.6|5603.5|5597.5|5603.6|5597.6|5603.5|5597.5|0
1640891280000|2021-12-30 19:08:00|5603.1|5597.1|5603.5|5597.5|5603.5|5597.5|5602.6|5596.6|4
1640891290000|2021-12-30 19:08:10|5603.1|5597.1|5605|5599|5605.1|5599.1|5603.1|5597.1|2
1640891300000|2021-12-30 19:08:20|5604.1|5598.1|5605.5|5599.5|5605.5|5599.5|5604|5598|8
1640891310000|2021-12-30 19:08:30|5606|5600|5606.5|5600.5|5606.5|5600.5|5606|5600|5
1640891320000|2021-12-30 19:08:40|5607.5|5601.5|5604.1|5598.1|5607.5|5601.5|5604.1|5598.1|19
1640891330000|2021-12-30 19:08:50|5603.5|5597.5|5605|5599|5605|5599|5603.5|5597.5|4
1640891340000|2021-12-30 19:09:00|5604.5|5598.5|5606|5600|5606|5600|5604.5|5598.5|9
1640891350000|2021-12-30 19:09:10|||||||||4
1640891360000|2021-12-30 19:09:20|5606.1|5600.1|5605|5599|5606.1|5600.1|5605|5599|3
1640891370000|2021-12-30 19:09:30|5604.1|5598.1|5603.5|5597.5|5604.1|5598.1|5603.5|5597.5|3
1640891380000|2021-12-30 19:09:40|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|2
1640891390000|2021-12-30 19:09:50|5603|5597|5603.1|5597.1|5604.1|5598.1|5602.6|5596.6|33
1640891400000|2021-12-30 19:10:00|5604|5598|5605.1|5599.1|5605.1|5599.1|5604|5598|10
1640891410000|2021-12-30 19:10:10|5605.6|5599.6|5605.6|5599.6|5606.5|5600.5|5605.5|5599.5|27
1640891420000|2021-12-30 19:10:20|||||||||7
1640891430000|2021-12-30 19:10:30|5606.1|5600.1|5605.6|5599.6|5606.1|5600.1|5605.6|5599.6|20
1640891440000|2021-12-30 19:10:40|5604.6|5598.6|5605.5|5599.5|5605.6|5599.6|5604.6|5598.6|5
1640891450000|2021-12-30 19:10:50|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|4
1640891460000|2021-12-30 19:11:00|5605.1|5599.1|5604.6|5598.6|5605.1|5599.1|5604.6|5598.6|1
1640891470000|2021-12-30 19:11:10|5604.1|5598.1|5604.5|5598.5|5604.5|5598.5|5603.1|5597.1|11
1640891480000|2021-12-30 19:11:20|5604.1|5598.1|5604.5|5598.5|5604.5|5598.5|5603.6|5597.6|108
1640891490000|2021-12-30 19:11:30|5604.1|5598.1|5603.6|5597.6|5604.1|5598.1|5603.5|5597.5|1
1640891500000|2021-12-30 19:11:40|5604.6|5598.6|5606.5|5600.5|5606.5|5600.5|5604.6|5598.6|13
1640891510000|2021-12-30 19:11:50|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|2
1640891520000|2021-12-30 19:12:00|||||||||8
1640891530000|2021-12-30 19:12:10|5605.1|5599.1|5606.6|5600.6|5606.6|5600.6|5605.1|5599.1|50
1640891540000|2021-12-30 19:12:20|5606.1|5600.1|5607.1|5601.1|5607.1|5601.1|5606.1|5600.1|15
1640891550000|2021-12-30 19:12:30|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|14
1640891560000|2021-12-30 19:12:40|5605.6|5599.6|5606.6|5600.6|5606.6|5600.6|5605.6|5599.6|34
1640891570000|2021-12-30 19:12:50|5607.6|5601.6|5605.1|5599.1|5607.6|5601.6|5604.6|5598.6|42
1640891580000|2021-12-30 19:13:00|5604.6|5598.6|5605.6|5599.6|5607.6|5601.6|5604.6|5598.6|31
1640891590000|2021-12-30 19:13:10|5606.1|5600.1|5605.1|5599.1|5606.1|5600.1|5604.6|5598.6|17
1640891600000|2021-12-30 19:13:20|5604.7|5598.7|5605.1|5599.1|5605.1|5599.1|5604.6|5598.6|34
1640891610000|2021-12-30 19:13:30|5606.7|5600.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|46
1640891620000|2021-12-30 19:13:40|5606.8|5600.8|5612.7|5606.7|5612.7|5606.7|5606.8|5600.8|40
1640891630000|2021-12-30 19:13:50|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|22
1640891640000|2021-12-30 19:14:00|5613.7|5607.7|5610.2|5604.2|5613.7|5607.7|5608.7|5602.7|106
1640891650000|2021-12-30 19:14:10|5610.7|5604.7|5613.7|5607.7|5613.7|5607.7|5610.7|5604.7|80
1640891660000|2021-12-30 19:14:20|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5611.7|5605.7|177
1640891670000|2021-12-30 19:14:30|5613.2|5607.2|5612.7|5606.7|5614.2|5608.2|5611.7|5605.7|81
1640891680000|2021-12-30 19:14:40|5612.2|5606.2|5609.2|5603.2|5612.7|5606.7|5608.7|5602.7|109
1640891690000|2021-12-30 19:14:50|5608.8|5602.8|5611.2|5605.2|5611.2|5605.2|5608.7|5602.7|135
1640891700000|2021-12-30 19:15:00|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5608.7|5602.7|56
1640891710000|2021-12-30 19:15:10|5607.3|5601.3|5607.2|5601.2|5607.3|5601.3|5607.2|5601.2|38
1640891720000|2021-12-30 19:15:20|5607.7|5601.7|5606.7|5600.7|5608.2|5602.2|5606.7|5600.7|11
1640891730000|2021-12-30 19:15:30|5605.7|5599.7|5604.7|5598.7|5605.7|5599.7|5604.7|5598.7|11
1640891740000|2021-12-30 19:15:40|5605.2|5599.2|5606.7|5600.7|5606.7|5600.7|5604.3|5598.3|19
1640891750000|2021-12-30 19:15:50|5613.7|5607.7|5616.7|5610.7|5616.7|5610.7|5613.7|5607.7|13
1640891760000|2021-12-30 19:16:00|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|10
1640891770000|2021-12-30 19:16:10|5615.7|5609.7|5613.7|5607.7|5615.7|5609.7|5613.7|5607.7|44
1640891780000|2021-12-30 19:16:20|5614.2|5608.2|5613.7|5607.7|5614.2|5608.2|5613.7|5607.7|8
1640891790000|2021-12-30 19:16:30|5614.6|5608.6|5614.2|5608.2|5615.2|5609.2|5614.2|5608.2|123
1640891800000|2021-12-30 19:16:40|5613.7|5607.7|5613.2|5607.2|5615.7|5609.7|5613.2|5607.2|30
1640891810000|2021-12-30 19:16:50|5613.1|5607.1|5613.2|5607.2|5613.2|5607.2|5613.1|5607.1|74
1640891820000|2021-12-30 19:17:00|5612.7|5606.7|5611.2|5605.2|5612.7|5606.7|5611.2|5605.2|9
1640891830000|2021-12-30 19:17:10|5609.2|5603.2|5610.2|5604.2|5610.2|5604.2|5609.2|5603.2|11
1640891840000|2021-12-30 19:17:20|5611.2|5605.2|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|4
1640891850000|2021-12-30 19:17:30|5612.6|5606.6|5609.2|5603.2|5612.6|5606.6|5609.2|5603.2|15
1640891860000|2021-12-30 19:17:40|5608.7|5602.7|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|0
1640891870000|2021-12-30 19:17:50|5608.7|5602.7|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|0
1640891880000|2021-12-30 19:18:00|5608.7|5602.7|5612.2|5606.2|5612.2|5606.2|5608.7|5602.7|2
1640891890000|2021-12-30 19:18:10|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5610.8|5604.8|11
1640891900000|2021-12-30 19:18:20|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|3
1640891910000|2021-12-30 19:18:30|||||||||3
1640891920000|2021-12-30 19:18:40|||||||||2
1640891930000|2021-12-30 19:18:50|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5609.7|5603.7|2
1640891940000|2021-12-30 19:19:00|5609.2|5603.2|5607.2|5601.2|5609.2|5603.2|5607.2|5601.2|1
1640891950000|2021-12-30 19:19:10|5606.7|5600.7|5605.7|5599.7|5607.2|5601.2|5605.7|5599.7|2
1640891960000|2021-12-30 19:19:20|5604.7|5598.7|5607.1|5601.1|5607.1|5601.1|5603.7|5597.7|44
1640891970000|2021-12-30 19:19:30|5605.7|5599.7|5608.7|5602.7|5608.7|5602.7|5605.7|5599.7|8
1640891980000|2021-12-30 19:19:40|5608.2|5602.2|5607.2|5601.2|5608.2|5602.2|5607.2|5601.2|9
1640891990000|2021-12-30 19:19:50|5606.7|5600.7|5606.7|5600.7|5607.2|5601.2|5606.7|5600.7|7
1640912400000|2021-12-31 01:00:00|5605.2|5595.2|5604.7|5598.7|5605.2|5599.2|5603.2|5595.2|7
1640912410000|2021-12-31 01:00:10|5607.7|5597.7|5608.7|5602.7|5608.7|5602.7|5606.7|5597.7|8
1640912420000|2021-12-31 01:00:20|5609.2|5603.2|5609.7|5603.7|5610.7|5604.7|5608.7|5602.7|2
1640912430000|2021-12-31 01:00:30|5610.2|5604.2|5606.3|5600.3|5610.2|5604.2|5606.3|5600.3|6
1640912440000|2021-12-31 01:00:40|5605.8|5599.8|5601.8|5595.8|5605.8|5599.8|5601.8|5595.8|6
1640912450000|2021-12-31 01:00:50|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|1
1640912460000|2021-12-31 01:01:00|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|3
1640912480000|2021-12-31 01:01:20|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|2
1640912490000|2021-12-31 01:01:30|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|1
1640912500000|2021-12-31 01:01:40|5597.7|5591.7|5596.2|5590.2|5597.7|5591.7|5595.2|5589.2|2
1640912510000|2021-12-31 01:01:50|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|5
1640912520000|2021-12-31 01:02:00|5597.7|5591.7|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|2
1640912530000|2021-12-31 01:02:10|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1640912540000|2021-12-31 01:02:20|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640912550000|2021-12-31 01:02:30|5596.2|5590.2|5596.7|5590.7|5596.7|5590.7|5596.2|5590.2|0
1640912560000|2021-12-31 01:02:40|5597.2|5591.2|5598.2|5592.2|5598.7|5592.7|5597.2|5591.2|5
1640912580000|2021-12-31 01:03:00|5597.7|5591.7|5597.2|5591.2|5597.7|5591.7|5597.2|5591.2|4
1640912590000|2021-12-31 01:03:10|5597.6|5591.6|5597.7|5591.7|5597.7|5591.7|5597.6|5591.6|0
1640912610000|2021-12-31 01:03:30|5596.7|5590.7|5599.2|5593.2|5599.2|5593.2|5596.7|5590.7|2
1640912620000|2021-12-31 01:03:40|5599.7|5593.7|5597.2|5591.2|5600.2|5594.2|5597.2|5591.2|6
1640912630000|2021-12-31 01:03:50|5597.1|5591.1|5597.2|5591.2|5597.2|5591.2|5597.1|5591.1|15
1640912640000|2021-12-31 01:04:00|5597.7|5591.7|5598.7|5592.7|5598.7|5592.7|5597.2|5591.2|3
1640912650000|2021-12-31 01:04:10|5599.7|5593.7|5599.7|5593.7|5600.7|5594.7|5599.7|5593.7|7
1640912660000|2021-12-31 01:04:20|5600.2|5594.2|5598.2|5592.2|5600.2|5594.2|5598.2|5592.2|0
1640912670000|2021-12-31 01:04:30|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1640912680000|2021-12-31 01:04:40|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|1
1640912690000|2021-12-31 01:04:50|5598.2|5592.2|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|0
1640912700000|2021-12-31 01:05:00|5597.2|5591.2|5599.2|5593.2|5599.2|5593.2|5597.2|5591.2|1
1640912710000|2021-12-31 01:05:10|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|1
1640912730000|2021-12-31 01:05:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640912740000|2021-12-31 01:05:40|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|8
1640912750000|2021-12-31 01:05:50|5596.7|5590.7|5596.7|5590.7|5597.2|5591.2|5596.2|5590.2|1
1640912800000|2021-12-31 01:06:40|5595.7|5589.7|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|1
1640912810000|2021-12-31 01:06:50|||||||||1
1640912820000|2021-12-31 01:07:00|5596.6|5590.6|5596.2|5590.2|5596.6|5590.6|5594.7|5588.7|4
1640912830000|2021-12-31 01:07:10|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5596.2|5590.2|0
1640912850000|2021-12-31 01:07:30|5595.7|5589.7|5596.2|5590.2|5596.2|5590.2|5595.7|5589.7|1
1640912860000|2021-12-31 01:07:40|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640912880000|2021-12-31 01:08:00|5597.2|5591.2|5600.2|5594.2|5602.7|5596.7|5597.2|5591.2|16
1640912890000|2021-12-31 01:08:10|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|2
1640912900000|2021-12-31 01:08:20|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640912910000|2021-12-31 01:08:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1640912920000|2021-12-31 01:08:40|5597.8|5591.8|5599.2|5593.2|5599.2|5593.2|5597.8|5591.8|1
1640912940000|2021-12-31 01:09:00|5599.7|5593.7|5599.2|5593.2|5599.7|5593.7|5599.2|5593.2|3
1640912950000|2021-12-31 01:09:10|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|0
1640912960000|2021-12-31 01:09:20|5600.6|5594.6|5599.7|5593.7|5600.6|5594.6|5599.2|5593.2|1
1640912970000|2021-12-31 01:09:30|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|1
1640912980000|2021-12-31 01:09:40|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|1
1640913000000|2021-12-31 01:10:00|5601.2|5595.2|5602.2|5596.2|5602.2|5596.2|5601.2|5595.2|1
1640913010000|2021-12-31 01:10:10|5602.7|5596.7|5602.2|5596.2|5602.7|5596.7|5602.2|5596.2|1
1640913020000|2021-12-31 01:10:20|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|0
1640913030000|2021-12-31 01:10:30|5600.7|5594.7|5600.7|5594.7|5602.2|5596.2|5600.7|5594.7|3
1640913040000|2021-12-31 01:10:40|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|0
1640913050000|2021-12-31 01:10:50|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1640913060000|2021-12-31 01:11:00|5600.7|5594.7|5598.7|5592.7|5600.7|5594.7|5598.2|5592.2|1
1640913070000|2021-12-31 01:11:10|5599.6|5593.6|5600.2|5594.2|5600.2|5594.2|5599.2|5593.2|1
1640913080000|2021-12-31 01:11:20|5600.7|5594.7|5603.2|5597.2|5603.2|5597.2|5600.7|5594.7|10
1640913090000|2021-12-31 01:11:30|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1640913100000|2021-12-31 01:11:40|5602.7|5596.7|5603.7|5597.7|5603.7|5597.7|5602.7|5596.7|1
1640913110000|2021-12-31 01:11:50|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|1
1640913120000|2021-12-31 01:12:00|5603.7|5597.7|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|2
1640913130000|2021-12-31 01:12:10|5603.6|5597.6|5604.2|5598.2|5604.2|5598.2|5603.6|5597.6|0
1640913140000|2021-12-31 01:12:20|5605.2|5599.2|5605.7|5599.7|5605.7|5599.7|5605.2|5599.2|3
1640913150000|2021-12-31 01:12:30|5605.2|5599.2|5606.7|5600.7|5606.7|5600.7|5605.2|5599.2|3
1640913160000|2021-12-31 01:12:40|5606.2|5600.2|5606.2|5600.2|5606.7|5600.7|5605.7|5599.7|1
1640913170000|2021-12-31 01:12:50|5605.2|5599.2|5605.2|5599.2|5605.7|5599.7|5604.7|5598.7|2
1640913180000|2021-12-31 01:13:00|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5602.7|5596.7|2
1640913190000|2021-12-31 01:13:10|5605.1|5599.1|5606.2|5600.2|5606.2|5600.2|5605.1|5599.1|2
1640913200000|2021-12-31 01:13:20|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640913210000|2021-12-31 01:13:30|5605.7|5599.7|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|4
1640913220000|2021-12-31 01:13:40|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|2
1640913230000|2021-12-31 01:13:50|5606.7|5600.7|5606.2|5600.2|5606.7|5600.7|5606.2|5600.2|3
1640913240000|2021-12-31 01:14:00|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|1
1640913250000|2021-12-31 01:14:10|5609.2|5603.2|5607.7|5601.7|5609.2|5603.2|5607.7|5601.7|4
1640913270000|2021-12-31 01:14:30|5608.6|5602.6|5609.2|5603.2|5609.2|5603.2|5608.6|5602.6|3
1640913280000|2021-12-31 01:14:40|||||||||2
1640913290000|2021-12-31 01:14:50|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|0
1640913300000|2021-12-31 01:15:00|5609.7|5603.7|5609.7|5603.7|5610.2|5604.2|5609.2|5603.2|19
1640913310000|2021-12-31 01:15:10|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5608.7|5602.7|1
1640913320000|2021-12-31 01:15:20|5610.2|5604.2|5610.2|5604.2|5610.7|5604.7|5610.2|5604.2|0
1640913330000|2021-12-31 01:15:30|5610.7|5604.7|5613.2|5607.2|5613.2|5607.2|5610.2|5604.2|16
1640913340000|2021-12-31 01:15:40|5612.7|5606.7|5613.2|5607.2|5613.2|5607.2|5612.7|5606.7|2
1640913350000|2021-12-31 01:15:50|5612.7|5606.7|5612.2|5606.2|5613.7|5607.7|5611.7|5605.7|5
1640913360000|2021-12-31 01:16:00|5612.7|5606.7|5613.7|5607.7|5613.7|5607.7|5612.7|5606.7|2
1640913370000|2021-12-31 01:16:10|5613.2|5607.2|5611.7|5605.7|5613.2|5607.2|5611.7|5605.7|1
1640913380000|2021-12-31 01:16:20|5612.2|5606.2|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|2
1640913400000|2021-12-31 01:16:40|5611.7|5605.7|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640913410000|2021-12-31 01:16:50|5612.2|5606.2|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|0
1640913420000|2021-12-31 01:17:00|5613.2|5607.2|5615.7|5609.7|5615.7|5609.7|5613.2|5607.2|3
1640913430000|2021-12-31 01:17:10|5615.2|5609.2|5614.7|5608.7|5615.3|5609.3|5613.8|5607.8|11
1640913440000|2021-12-31 01:17:20|5615.2|5609.2|5614.7|5608.7|5615.2|5609.2|5614.7|5608.7|0
1640913450000|2021-12-31 01:17:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5614.7|5608.7|0
1640913460000|2021-12-31 01:17:40|||||||||2
1640913470000|2021-12-31 01:17:50|5616.2|5610.2|5615.7|5609.7|5616.2|5610.2|5615.7|5609.7|2
1640913480000|2021-12-31 01:18:00|||||||||2
1640913490000|2021-12-31 01:18:10|5615.2|5609.2|5614.2|5608.2|5615.2|5609.2|5614.2|5608.2|0
1640913500000|2021-12-31 01:18:20|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640913510000|2021-12-31 01:18:30|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|5
1640913520000|2021-12-31 01:18:40|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5615.2|5609.2|5
1640913530000|2021-12-31 01:18:50|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|0
1640913540000|2021-12-31 01:19:00|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5615.7|5609.7|7
1640913550000|2021-12-31 01:19:10|5616.7|5610.7|5618.7|5612.7|5618.7|5612.7|5616.7|5610.7|18
1640913560000|2021-12-31 01:19:20|5619.7|5613.7|5619.7|5613.7|5620.2|5614.2|5619.7|5613.7|5
1640913570000|2021-12-31 01:19:30|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|1
1640913580000|2021-12-31 01:19:40|5617.7|5611.7|5615.8|5609.8|5617.7|5611.7|5615.8|5609.8|3
1640913590000|2021-12-31 01:19:50|5616.3|5610.3|5615.7|5609.7|5616.8|5610.8|5615.7|5609.7|11
1640913600000|2021-12-31 01:20:00|5616.2|5610.2|5615.7|5609.7|5616.7|5610.7|5614.7|5608.7|3
1640913610000|2021-12-31 01:20:10|5615.2|5609.2|5614.7|5608.7|5615.7|5609.7|5614.2|5608.2|11
1640913620000|2021-12-31 01:20:20|5615.2|5609.2|5613.7|5607.7|5615.2|5609.2|5613.7|5607.7|6
1640913630000|2021-12-31 01:20:30|5613.3|5607.3|5613.2|5607.2|5613.7|5607.7|5613.2|5607.2|3
1640913640000|2021-12-31 01:20:40|5612.8|5606.8|5612.2|5606.2|5612.8|5606.8|5612.2|5606.2|2
1640913650000|2021-12-31 01:20:50|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640913660000|2021-12-31 01:21:00|5611.7|5605.7|5610.2|5604.2|5611.7|5605.7|5609.2|5603.2|1
1640913670000|2021-12-31 01:21:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640913680000|2021-12-31 01:21:20|5610.2|5604.2|5610.2|5604.2|5610.7|5604.7|5609.7|5603.7|0
1640913690000|2021-12-31 01:21:30|5609.7|5603.7|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|1
1640913710000|2021-12-31 01:21:50|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1640913720000|2021-12-31 01:22:00|5610.7|5604.7|5609.2|5603.2|5610.7|5604.7|5609.2|5603.2|0
1640913730000|2021-12-31 01:22:10|5609.7|5603.7|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|4
1640913740000|2021-12-31 01:22:20|||||||||1
1640913770000|2021-12-31 01:22:50|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|0
1640913780000|2021-12-31 01:23:00|5610.2|5604.2|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|1
1640913790000|2021-12-31 01:23:10|5610.2|5604.2|5607.7|5601.7|5610.2|5604.2|5607.2|5601.2|2
1640913800000|2021-12-31 01:23:20|5606.8|5600.8|5607.2|5601.2|5607.2|5601.2|5606.8|5600.8|1
1640913810000|2021-12-31 01:23:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640913820000|2021-12-31 01:23:40|5607.3|5601.3|5607.7|5601.7|5607.7|5601.7|5607.3|5601.3|4
1640913830000|2021-12-31 01:23:50|5607.2|5601.2|5606.2|5600.2|5607.2|5601.2|5605.2|5599.2|1
1640913840000|2021-12-31 01:24:00|5605.7|5599.7|5605.7|5599.7|5606.7|5600.7|5605.2|5599.2|3
1640913850000|2021-12-31 01:24:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640913860000|2021-12-31 01:24:20|5608.2|5602.2|5607.7|5601.7|5608.7|5602.7|5607.2|5601.2|1
1640913870000|2021-12-31 01:24:30|5607.2|5601.2|5607.7|5601.7|5607.7|5601.7|5607.2|5601.2|1
1640913880000|2021-12-31 01:24:40|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|1
1640913900000|2021-12-31 01:25:00|5607.7|5601.7|5607.2|5601.2|5607.7|5601.7|5606.8|5600.8|1
1640913940000|2021-12-31 01:25:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|1
1640913950000|2021-12-31 01:25:50|5607.2|5601.2|5606.8|5600.8|5607.2|5601.2|5606.8|5600.8|0
1640913970000|2021-12-31 01:26:10|5606.3|5600.3|5605.8|5599.8|5606.3|5600.3|5605.8|5599.8|4
1640913980000|2021-12-31 01:26:20|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640914000000|2021-12-31 01:26:40|5605.8|5599.8|5606.3|5600.3|5606.3|5600.3|5605.8|5599.8|1
1640914010000|2021-12-31 01:26:50|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640914020000|2021-12-31 01:27:00|5607.7|5601.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|5
1640914030000|2021-12-31 01:27:10|5605.8|5599.8|5605.3|5599.3|5605.8|5599.8|5605.3|5599.3|0
1640914050000|2021-12-31 01:27:30|5604.8|5598.8|5603.7|5597.7|5604.8|5598.8|5603.7|5597.7|6
1640914070000|2021-12-31 01:27:50|5603.2|5597.2|5601.7|5595.7|5603.2|5597.2|5601.7|5595.7|6
1640914080000|2021-12-31 01:28:00|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|0
1640914090000|2021-12-31 01:28:10|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|10
1640914100000|2021-12-31 01:28:20|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914110000|2021-12-31 01:28:30|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1640914120000|2021-12-31 01:28:40|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|0
1640914140000|2021-12-31 01:29:00|5600.7|5594.7|5603.1|5597.1|5603.1|5597.1|5600.2|5594.2|6
1640914150000|2021-12-31 01:29:10|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1640914160000|2021-12-31 01:29:20|5602.2|5596.2|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|0
1640914170000|2021-12-31 01:29:30|5602.2|5596.2|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|11
1640914190000|2021-12-31 01:29:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914200000|2021-12-31 01:30:00|5602.7|5596.7|5601.7|5595.7|5602.7|5596.7|5601.7|5595.7|0
1640914210000|2021-12-31 01:30:10|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|2
1640914220000|2021-12-31 01:30:20|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5604.2|5598.2|5
1640914230000|2021-12-31 01:30:30|5604.7|5598.7|5604.7|5598.7|5605.2|5599.2|5604.7|5598.7|1
1640914240000|2021-12-31 01:30:40|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5603.7|5597.7|0
1640914260000|2021-12-31 01:31:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1640914270000|2021-12-31 01:31:10|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|2
1640914310000|2021-12-31 01:31:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914320000|2021-12-31 01:32:00|5603.2|5597.2|5602.2|5596.2|5603.7|5597.7|5602.2|5596.2|0
1640914350000|2021-12-31 01:32:30|||||||||1
1640914360000|2021-12-31 01:32:40|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.3|5595.3|0
1640914380000|2021-12-31 01:33:00|5602.2|5596.2|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|0
1640914390000|2021-12-31 01:33:10|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1640914400000|2021-12-31 01:33:20|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|5599.7|5593.7|3
1640914410000|2021-12-31 01:33:30|5599.2|5593.2|5600.7|5594.7|5600.7|5594.7|5599.2|5593.2|0
1640914440000|2021-12-31 01:34:00|5601.2|5595.2|5600.7|5594.7|5601.7|5595.7|5600.7|5594.7|3
1640914460000|2021-12-31 01:34:20|5600.2|5594.2|5599.2|5593.2|5600.2|5594.2|5598.7|5592.7|0
1640914480000|2021-12-31 01:34:40|5598.7|5592.7|5598.2|5592.2|5598.7|5592.7|5598.2|5592.2|1
1640914490000|2021-12-31 01:34:50|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|2
1640914500000|2021-12-31 01:35:00|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1640914510000|2021-12-31 01:35:10|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5599.7|5593.7|0
1640914520000|2021-12-31 01:35:20|5599.2|5593.2|5598.2|5592.2|5599.2|5593.2|5598.2|5592.2|2
1640914530000|2021-12-31 01:35:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640914540000|2021-12-31 01:35:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914550000|2021-12-31 01:35:50|5598.2|5592.2|5597.7|5591.7|5598.7|5592.7|5597.2|5591.2|0
1640914560000|2021-12-31 01:36:00|5598.2|5592.2|5599.7|5593.7|5600.2|5594.2|5598.2|5592.2|1
1640914570000|2021-12-31 01:36:10|5599.2|5593.2|5598.7|5592.7|5600.2|5594.2|5598.7|5592.7|9
1640914600000|2021-12-31 01:36:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914620000|2021-12-31 01:37:00|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5597.7|5591.7|0
1640914640000|2021-12-31 01:37:20|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914680000|2021-12-31 01:38:00|5598.2|5592.2|5600.7|5594.7|5600.7|5594.7|5598.2|5592.2|1
1640914690000|2021-12-31 01:38:10|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5600.7|5594.7|0
1640914730000|2021-12-31 01:38:50|5602.1|5596.1|5602.2|5596.2|5602.2|5596.2|5602.1|5596.1|0
1640914740000|2021-12-31 01:39:00|5602.7|5596.7|5607.2|5601.2|5607.2|5601.2|5602.7|5596.7|26
1640914750000|2021-12-31 01:39:10|5608.2|5602.2|5607.7|5601.7|5608.2|5602.2|5607.7|5601.7|2
1640914770000|2021-12-31 01:39:30|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|2
1640914780000|2021-12-31 01:39:40|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640914790000|2021-12-31 01:39:50|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914800000|2021-12-31 01:40:00|5609.2|5603.2|5608.2|5602.2|5609.2|5603.2|5608.2|5602.2|1
1640914810000|2021-12-31 01:40:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640914820000|2021-12-31 01:40:20|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914830000|2021-12-31 01:40:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640914900000|2021-12-31 01:41:40|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914910000|2021-12-31 01:41:50|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640914920000|2021-12-31 01:42:00|5607.2|5601.2|5604.2|5598.2|5607.2|5601.2|5604.2|5598.2|12
1640914940000|2021-12-31 01:42:20|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1640914950000|2021-12-31 01:42:30|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914970000|2021-12-31 01:42:50|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1640914980000|2021-12-31 01:43:00|5603.2|5597.2|5605.2|5599.2|5605.7|5599.7|5602.7|5596.7|7
1640914990000|2021-12-31 01:43:10|5605.7|5599.7|5607.2|5601.2|5607.2|5601.2|5605.7|5599.7|4
1640915040000|2021-12-31 01:44:00|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640915050000|2021-12-31 01:44:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640915060000|2021-12-31 01:44:20|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640915090000|2021-12-31 01:44:50|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640915100000|2021-12-31 01:45:00|5607.7|5601.7|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|1
1640915110000|2021-12-31 01:45:10|5609.2|5603.2|5609.7|5603.7|5609.7|5603.7|5609.2|5603.2|9
1640915130000|2021-12-31 01:45:30|5610.2|5604.2|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|0
1640915140000|2021-12-31 01:45:40|5611.7|5605.7|5611.2|5605.2|5611.7|5605.7|5611.2|5605.2|0
1640915150000|2021-12-31 01:45:50|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|1
1640915160000|2021-12-31 01:46:00|5610.3|5604.3|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|6
1640915170000|2021-12-31 01:46:10|5611.2|5605.2|5612.2|5606.2|5612.2|5606.2|5611.2|5605.2|0
1640915180000|2021-12-31 01:46:20|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640915200000|2021-12-31 01:46:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915210000|2021-12-31 01:46:50|5611.2|5605.2|5611.7|5605.7|5612.2|5606.2|5611.2|5605.2|0
1640915240000|2021-12-31 01:47:20|5612.2|5606.2|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640915250000|2021-12-31 01:47:30|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|1
1640915260000|2021-12-31 01:47:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640915270000|2021-12-31 01:47:50|5611.2|5605.2|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640915310000|2021-12-31 01:48:30|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915320000|2021-12-31 01:48:40|5611.2|5605.2|5611.7|5605.7|5612.2|5606.2|5611.2|5605.2|1
1640915340000|2021-12-31 01:49:00|5612.7|5606.7|5611.7|5605.7|5612.7|5606.7|5611.2|5605.2|2
1640915350000|2021-12-31 01:49:10|||||||||2
1640915380000|2021-12-31 01:49:40|5612.7|5606.7|5615.7|5609.7|5615.7|5609.7|5612.7|5606.7|2
1640915390000|2021-12-31 01:49:50|5615.2|5609.2|5615.6|5609.6|5615.6|5609.6|5615.2|5609.2|1
1640915400000|2021-12-31 01:50:00|5615.7|5609.7|5612.7|5606.7|5615.7|5609.7|5612.7|5606.7|14
1640915430000|2021-12-31 01:50:30|5613.2|5607.2|5612.7|5606.7|5613.2|5607.2|5612.7|5606.7|0
1640915440000|2021-12-31 01:50:40|5612.2|5606.2|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|0
1640915470000|2021-12-31 01:51:10|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|1
1640915480000|2021-12-31 01:51:20|5611.7|5605.7|5610.7|5604.7|5611.7|5605.7|5610.7|5604.7|1
1640915490000|2021-12-31 01:51:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|0
1640915500000|2021-12-31 01:51:40|5611.2|5605.2|5610.2|5604.2|5611.2|5605.2|5610.2|5604.2|0
1640915510000|2021-12-31 01:51:50|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915520000|2021-12-31 01:52:00|5611.2|5605.2|5610.2|5604.2|5611.2|5605.2|5610.2|5604.2|0
1640915540000|2021-12-31 01:52:20|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|0
1640915550000|2021-12-31 01:52:30|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|0
1640915580000|2021-12-31 01:53:00|5610.2|5604.2|5611.2|5605.2|5611.2|5605.2|5610.2|5604.2|0
1640915610000|2021-12-31 01:53:30|5611.8|5605.8|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|0
1640915630000|2021-12-31 01:53:50|5611.7|5605.7|5611.3|5605.3|5611.7|5605.7|5611.3|5605.3|0
1640915640000|2021-12-31 01:54:00|5611.2|5605.2|5614.7|5608.7|5614.7|5608.7|5611.2|5605.2|5
1640915650000|2021-12-31 01:54:10|5615.2|5609.2|5615.7|5609.7|5616.2|5610.2|5615.2|5609.2|0
1640915660000|2021-12-31 01:54:20|5616.2|5610.2|5615.3|5609.3|5616.2|5610.2|5615.3|5609.3|0
1640915670000|2021-12-31 01:54:30|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.3|5609.3|0
1640915680000|2021-12-31 01:54:40|5616.2|5610.2|5617.2|5611.2|5617.2|5611.2|5616.2|5610.2|0
1640915690000|2021-12-31 01:54:50|5616.7|5610.7|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|0
1640915700000|2021-12-31 01:55:00|5617.7|5611.7|5618.2|5612.2|5618.2|5612.2|5617.7|5611.7|0
1640915710000|2021-12-31 01:55:10|5618.7|5612.7|5617.7|5611.7|5618.7|5612.7|5617.7|5611.7|2
1640915720000|2021-12-31 01:55:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5616.7|5610.7|0
1640915730000|2021-12-31 01:55:30|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|0
1640915740000|2021-12-31 01:55:40|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640915770000|2021-12-31 01:56:10|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640915790000|2021-12-31 01:56:30|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640915810000|2021-12-31 01:56:50|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|2
1640915830000|2021-12-31 01:57:10|5619.7|5613.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|0
1640915840000|2021-12-31 01:57:20|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.2|5612.2|0
1640915850000|2021-12-31 01:57:30|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|1
1640915870000|2021-12-31 01:57:50|5618.8|5612.8|5619.8|5613.8|5619.8|5613.8|5618.8|5612.8|5
1640915880000|2021-12-31 01:58:00|5620.2|5614.2|5620.7|5614.7|5620.7|5614.7|5620.2|5614.2|0
1640915890000|2021-12-31 01:58:10|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|1
1640915900000|2021-12-31 01:58:20|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|0
1640915910000|2021-12-31 01:58:30|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1640915920000|2021-12-31 01:58:40|5620.7|5614.7|5619.8|5613.8|5620.7|5614.7|5619.8|5613.8|1
1640915940000|2021-12-31 01:59:00|5620.3|5614.3|5619.8|5613.8|5620.3|5614.3|5619.8|5613.8|1
1640915960000|2021-12-31 01:59:20|5620.2|5614.2|5619.8|5613.8|5620.2|5614.2|5619.8|5613.8|3
1640915980000|2021-12-31 01:59:40|5620.2|5614.2|5619.8|5613.8|5620.3|5614.3|5619.8|5613.8|1
1640915990000|2021-12-31 01:59:50|5620.2|5614.2|5620.2|5614.2|5620.7|5614.7|5619.8|5613.8|0
1640916000000|2021-12-31 02:00:00|5620.3|5614.3|5614.3|5608.3|5620.3|5614.3|5614.3|5608.3|1
1640916010000|2021-12-31 02:00:10|5612.7|5606.7|5613.2|5607.2|5614.7|5608.7|5611.2|5605.2|3
1640916020000|2021-12-31 02:00:20|5613.7|5607.7|5615.7|5609.7|5615.7|5609.7|5613.7|5607.7|0
1640916040000|2021-12-31 02:00:40|5615.2|5609.2|5614.8|5608.8|5615.2|5609.2|5614.2|5608.2|0
1640916050000|2021-12-31 02:00:50|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5613.8|5607.8|1
1640916060000|2021-12-31 02:01:00|5615.2|5609.2|5615.7|5609.7|5616.7|5610.7|5615.2|5609.2|11
1640916070000|2021-12-31 02:01:10|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640916080000|2021-12-31 02:01:20|5614.8|5608.8|5616.7|5610.7|5616.7|5610.7|5614.7|5608.7|2
1640916090000|2021-12-31 02:01:30|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640916120000|2021-12-31 02:02:00|5617.2|5611.2|5618.7|5612.7|5618.7|5612.7|5617.2|5611.2|1
1640916130000|2021-12-31 02:02:10|5618.2|5612.2|5618.7|5612.7|5618.7|5612.7|5618.2|5612.2|0
1640916160000|2021-12-31 02:02:40|5618.2|5612.2|5616.7|5610.7|5618.2|5612.2|5616.3|5610.3|3
1640916210000|2021-12-31 02:03:30|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640916230000|2021-12-31 02:03:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640916240000|2021-12-31 02:04:00|5617.2|5611.2|5617.2|5611.2|5617.7|5611.7|5616.8|5610.8|2
1640916250000|2021-12-31 02:04:10|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.2|5611.2|0
1640916260000|2021-12-31 02:04:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5616.7|5610.7|0
1640916280000|2021-12-31 02:04:40|5615.8|5609.8|5615.7|5609.7|5616.7|5610.7|5615.7|5609.7|0
1640916300000|2021-12-31 02:05:00|5616.3|5610.3|5619.2|5613.2|5619.2|5613.2|5616.3|5610.3|2
1640916320000|2021-12-31 02:05:20|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640916350000|2021-12-31 02:05:50|5617.7|5611.7|5617.2|5611.2|5617.7|5611.7|5617.2|5611.2|0
1640916360000|2021-12-31 02:06:00|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640916370000|2021-12-31 02:06:10|5616.7|5610.7|5616.7|5610.7|5617.2|5611.2|5616.3|5610.3|0
1640916380000|2021-12-31 02:06:20|5616.3|5610.3|5615.7|5609.7|5616.3|5610.3|5615.2|5609.2|1
1640916390000|2021-12-31 02:06:30|5615.2|5609.2|5616.7|5610.7|5616.7|5610.7|5615.2|5609.2|0
1640916410000|2021-12-31 02:06:50|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640916420000|2021-12-31 02:07:00|5615.8|5609.8|5616.7|5610.7|5616.7|5610.7|5615.8|5609.8|0
1640916430000|2021-12-31 02:07:10|5616.3|5610.3|5615.7|5609.7|5616.3|5610.3|5615.7|5609.7|0
1640916440000|2021-12-31 02:07:20|5616.7|5610.7|5615.3|5609.3|5616.7|5610.7|5615.3|5609.3|0
1640916450000|2021-12-31 02:07:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640916460000|2021-12-31 02:07:40|5614.8|5608.8|5614.3|5608.3|5614.8|5608.8|5614.3|5608.3|1
1640916480000|2021-12-31 02:08:00|5614.7|5608.7|5614.8|5608.8|5614.8|5608.8|5614.7|5608.7|0
1640916520000|2021-12-31 02:08:40|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.2|5607.2|0
1640916530000|2021-12-31 02:08:50|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640916540000|2021-12-31 02:09:00|5615.2|5609.2|5616.2|5610.2|5616.2|5610.2|5614.2|5608.2|3
1640916570000|2021-12-31 02:09:30|5615.2|5609.2|5615.7|5609.7|5616.2|5610.2|5615.2|5609.2|0
1640916580000|2021-12-31 02:09:40|5616.2|5610.2|5614.7|5608.7|5616.2|5610.2|5614.2|5608.2|3
1640916590000|2021-12-31 02:09:50|5613.2|5607.2|5613.7|5607.7|5613.7|5607.7|5613.2|5607.2|0
1640916600000|2021-12-31 02:10:00|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5614.2|5608.2|1
1640916610000|2021-12-31 02:10:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640916620000|2021-12-31 02:10:20|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640916630000|2021-12-31 02:10:30|5612.7|5606.7|5611.7|5605.7|5612.7|5606.7|5611.7|5605.7|0
1640916660000|2021-12-31 02:11:00|5612.2|5606.2|5612.7|5606.7|5613.8|5607.8|5612.2|5606.2|0
1640916670000|2021-12-31 02:11:10|5612.2|5606.2|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640916690000|2021-12-31 02:11:30|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640916700000|2021-12-31 02:11:40|5612.7|5606.7|5612.7|5606.7|5613.3|5607.3|5612.7|5606.7|0
1640916720000|2021-12-31 02:12:00|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640916730000|2021-12-31 02:12:10|5611.7|5605.7|5612.7|5606.7|5612.7|5606.7|5611.7|5605.7|0
1640916740000|2021-12-31 02:12:20|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640916750000|2021-12-31 02:12:30|5612.7|5606.7|5611.8|5605.8|5612.7|5606.7|5611.8|5605.8|0
1640916760000|2021-12-31 02:12:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640916780000|2021-12-31 02:13:00|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|0
1640916800000|2021-12-31 02:13:20|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640916820000|2021-12-31 02:13:40|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1640916830000|2021-12-31 02:13:50|5612.2|5606.2|5610.7|5604.7|5612.2|5606.2|5610.2|5604.2|6
1640916840000|2021-12-31 02:14:00|||||||||2
1640916850000|2021-12-31 02:14:10|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640916870000|2021-12-31 02:14:30|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5611.3|5605.3|1
1640916880000|2021-12-31 02:14:40|5612.3|5606.3|5611.2|5605.2|5612.3|5606.3|5611.2|5605.2|2
1640916890000|2021-12-31 02:14:50|5610.7|5604.7|5610.2|5604.2|5610.7|5604.7|5610.2|5604.2|2
1640916900000|2021-12-31 02:15:00|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|0
1640916910000|2021-12-31 02:15:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640916940000|2021-12-31 02:15:40|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1640916950000|2021-12-31 02:15:50|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640916980000|2021-12-31 02:16:20|5610.3|5604.3|5610.2|5604.2|5610.3|5604.3|5610.2|5604.2|0
1640917000000|2021-12-31 02:16:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|1
1640917090000|2021-12-31 02:18:10|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|3
1640917100000|2021-12-31 02:18:20|||||||||2
1640917140000|2021-12-31 02:19:00|5611.3|5605.3|5612.7|5606.7|5612.7|5606.7|5611.3|5605.3|4
1640917170000|2021-12-31 02:19:30|5614.3|5608.3|5614.2|5608.2|5614.3|5608.3|5614.2|5608.2|0
1640917180000|2021-12-31 02:19:40|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640917250000|2021-12-31 02:20:50|5614.2|5608.2|5613.8|5607.8|5614.2|5608.2|5613.8|5607.8|1
1640917310000|2021-12-31 02:21:50|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640917330000|2021-12-31 02:22:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|1
1640917350000|2021-12-31 02:22:30|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|0
1640917360000|2021-12-31 02:22:40|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1640917370000|2021-12-31 02:22:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|1
1640917380000|2021-12-31 02:23:00|5611.3|5605.3|5610.7|5604.7|5611.3|5605.3|5610.7|5604.7|0
1640917400000|2021-12-31 02:23:20|5610.3|5604.3|5610.2|5604.2|5610.3|5604.3|5610.2|5604.2|0
1640917410000|2021-12-31 02:23:30|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|1
1640917440000|2021-12-31 02:24:00|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|3
1640917470000|2021-12-31 02:24:30|5613.7|5607.7|5613.3|5607.3|5613.7|5607.7|5613.3|5607.3|0
1640917510000|2021-12-31 02:25:10|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|0
1640917570000|2021-12-31 02:26:10|5612.3|5606.3|5611.7|5605.7|5612.3|5606.3|5611.7|5605.7|0
1640917580000|2021-12-31 02:26:20|5611.3|5605.3|5611.7|5605.7|5611.7|5605.7|5611.3|5605.3|0
1640917740000|2021-12-31 02:29:00|5612.7|5606.7|5614.2|5608.2|5614.2|5608.2|5612.7|5606.7|3
1640917760000|2021-12-31 02:29:20|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|2
1640917770000|2021-12-31 02:29:30|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640917800000|2021-12-31 02:30:00|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|0
1640917810000|2021-12-31 02:30:10|5612.3|5606.3|5611.2|5605.2|5612.3|5606.3|5611.2|5605.2|0
1640917820000|2021-12-31 02:30:20|5610.7|5604.7|5611.2|5605.2|5611.2|5605.2|5610.7|5604.7|0
1640917840000|2021-12-31 02:30:40|5610.8|5604.8|5609.2|5603.2|5610.8|5604.8|5608.7|5602.7|1
1640917850000|2021-12-31 02:30:50|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|2
1640917860000|2021-12-31 02:31:00|5608.2|5602.2|5607.7|5601.7|5608.2|5602.2|5607.7|5601.7|0
1640917870000|2021-12-31 02:31:10|5606.8|5600.8|5605.7|5599.7|5606.8|5600.8|5605.7|5599.7|1
1640917880000|2021-12-31 02:31:20|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|0
1640917890000|2021-12-31 02:31:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640917920000|2021-12-31 02:32:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|0
1640917950000|2021-12-31 02:32:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.2|5600.2|0
1640917960000|2021-12-31 02:32:40|5606.2|5600.2|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|0
1640917970000|2021-12-31 02:32:50|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640917980000|2021-12-31 02:33:00|||||||||1
1640917990000|2021-12-31 02:33:10|5606.7|5600.7|5607.7|5601.7|5607.7|5601.7|5606.7|5600.7|1
1640918020000|2021-12-31 02:33:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|1
1640918040000|2021-12-31 02:34:00|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|6
1640918050000|2021-12-31 02:34:10|5612.2|5606.2|5613.2|5607.2|5613.2|5607.2|5611.7|5605.7|0
1640918070000|2021-12-31 02:34:30|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640918080000|2021-12-31 02:34:40|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640918090000|2021-12-31 02:34:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640918100000|2021-12-31 02:35:00|5611.2|5605.2|5610.7|5604.7|5611.7|5605.7|5610.7|5604.7|0
1640918120000|2021-12-31 02:35:20|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5609.2|5603.2|2
1640918140000|2021-12-31 02:35:40|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5609.7|5603.7|0
1640918150000|2021-12-31 02:35:50|5609.2|5603.2|5608.2|5602.2|5609.2|5603.2|5608.2|5602.2|0
1640918160000|2021-12-31 02:36:00|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640918170000|2021-12-31 02:36:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1640918180000|2021-12-31 02:36:20|5608.2|5602.2|5608.7|5602.7|5608.7|5602.7|5608.2|5602.2|0
1640918200000|2021-12-31 02:36:40|5608.2|5602.2|5607.2|5601.2|5608.2|5602.2|5607.2|5601.2|0
1640918210000|2021-12-31 02:36:50|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640918220000|2021-12-31 02:37:00|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640918230000|2021-12-31 02:37:10|5607.7|5601.7|5609.2|5603.2|5609.2|5603.2|5607.7|5601.7|3
1640918240000|2021-12-31 02:37:20|5608.7|5602.7|5607.7|5601.7|5608.7|5602.7|5607.7|5601.7|2
1640918250000|2021-12-31 02:37:30|5607.8|5601.8|5612.7|5606.7|5612.7|5606.7|5607.8|5601.8|10
1640918260000|2021-12-31 02:37:40|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640918270000|2021-12-31 02:37:50|5614.7|5608.7|5615.7|5609.7|5615.7|5609.7|5614.7|5608.7|4
1640918280000|2021-12-31 02:38:00|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|1
1640918340000|2021-12-31 02:39:00|5615.7|5609.7|5614.3|5608.3|5615.7|5609.7|5614.3|5608.3|7
1640918350000|2021-12-31 02:39:10|5613.8|5607.8|5613.8|5607.8|5614.2|5608.2|5613.8|5607.8|1
1640918360000|2021-12-31 02:39:20|5614.2|5608.2|5615.2|5609.2|5615.2|5609.2|5613.8|5607.8|2
1640918370000|2021-12-31 02:39:30|5614.8|5608.8|5615.2|5609.2|5615.2|5609.2|5614.8|5608.8|0
1640918390000|2021-12-31 02:39:50|5615.7|5609.7|5616.2|5610.2|5616.2|5610.2|5615.7|5609.7|0
1640918400000|2021-12-31 02:40:00|5615.8|5609.8|5615.3|5609.3|5615.8|5609.8|5615.3|5609.3|0
1640918420000|2021-12-31 02:40:20|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5
1640918430000|2021-12-31 02:40:30|5616.7|5610.7|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|3
1640918460000|2021-12-31 02:41:00|5616.8|5610.8|5615.8|5609.8|5616.8|5610.8|5615.8|5609.8|0
1640918470000|2021-12-31 02:41:10|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640918500000|2021-12-31 02:41:40|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640918510000|2021-12-31 02:41:50|5617.2|5611.2|5616.8|5610.8|5617.2|5611.2|5616.8|5610.8|1
1640918520000|2021-12-31 02:42:00|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|0
1640918530000|2021-12-31 02:42:10|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640918540000|2021-12-31 02:42:20|5615.3|5609.3|5615.2|5609.2|5615.3|5609.3|5615.2|5609.2|0
1640918570000|2021-12-31 02:42:50|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|1
1640918580000|2021-12-31 02:43:00|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640918590000|2021-12-31 02:43:10|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640918600000|2021-12-31 02:43:20|5613.7|5607.7|5614.3|5608.3|5614.7|5608.7|5613.7|5607.7|1
1640918610000|2021-12-31 02:43:30|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|0
1640918620000|2021-12-31 02:43:40|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640918640000|2021-12-31 02:44:00|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|1
1640918650000|2021-12-31 02:44:10|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640918660000|2021-12-31 02:44:20|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|1
1640918670000|2021-12-31 02:44:30|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640918680000|2021-12-31 02:44:40|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640918700000|2021-12-31 02:45:00|5615.7|5609.7|5614.8|5608.8|5615.7|5609.7|5614.8|5608.8|0
1640918710000|2021-12-31 02:45:10|5614.3|5608.3|5613.3|5607.3|5614.3|5608.3|5613.3|5607.3|0
1640918730000|2021-12-31 02:45:30|5613.7|5607.7|5614.8|5608.8|5615.2|5609.2|5613.7|5607.7|1
1640918740000|2021-12-31 02:45:40|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640918760000|2021-12-31 02:46:00|5615.3|5609.3|5617.2|5611.2|5617.2|5611.2|5615.3|5609.3|1
1640918770000|2021-12-31 02:46:10|5617.7|5611.7|5618.7|5612.7|5618.7|5612.7|5617.7|5611.7|1
1640918780000|2021-12-31 02:46:20|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1640918790000|2021-12-31 02:46:30|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|1
1640918820000|2021-12-31 02:47:00|5618.7|5612.7|5619.2|5613.2|5619.2|5613.2|5618.7|5612.7|0
1640918830000|2021-12-31 02:47:10|5618.8|5612.8|5618.7|5612.7|5618.8|5612.8|5618.7|5612.7|0
1640918840000|2021-12-31 02:47:20|5618.3|5612.3|5617.7|5611.7|5618.3|5612.3|5617.7|5611.7|0
1640918870000|2021-12-31 02:47:50|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|1
1640918880000|2021-12-31 02:48:00|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5615.8|5609.8|0
1640918890000|2021-12-31 02:48:10|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640918900000|2021-12-31 02:48:20|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640918910000|2021-12-31 02:48:30|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|1
1640918930000|2021-12-31 02:48:50|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640918940000|2021-12-31 02:49:00|5617.8|5611.8|5617.7|5611.7|5617.8|5611.8|5616.8|5610.8|6
1640918950000|2021-12-31 02:49:10|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|0
1640918960000|2021-12-31 02:49:20|5617.2|5611.2|5617.7|5611.7|5617.7|5611.7|5617.2|5611.2|0
1640919000000|2021-12-31 02:50:00|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|1
1640919010000|2021-12-31 02:50:10|5618.2|5612.2|5617.7|5611.7|5618.7|5612.7|5616.7|5610.7|4
1640919020000|2021-12-31 02:50:20|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919060000|2021-12-31 02:51:00|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.7|5609.7|1
1640919080000|2021-12-31 02:51:20|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.7|5609.7|0
1640919110000|2021-12-31 02:51:50|||||||||1
1640919120000|2021-12-31 02:52:00|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919130000|2021-12-31 02:52:10|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919150000|2021-12-31 02:52:30|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919160000|2021-12-31 02:52:40|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919170000|2021-12-31 02:52:50|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919180000|2021-12-31 02:53:00|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5615.7|5609.7|2
1640919200000|2021-12-31 02:53:20|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919210000|2021-12-31 02:53:30|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640919240000|2021-12-31 02:54:00|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|1
1640919260000|2021-12-31 02:54:20|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640919270000|2021-12-31 02:54:30|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919290000|2021-12-31 02:54:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919300000|2021-12-31 02:55:00|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640919320000|2021-12-31 02:55:20|5616.2|5610.2|5616.2|5610.2|5617.2|5611.2|5616.2|5610.2|1
1640919330000|2021-12-31 02:55:30|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919360000|2021-12-31 02:56:00|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640919370000|2021-12-31 02:56:10|5616.3|5610.3|5616.2|5610.2|5616.3|5610.3|5616.2|5610.2|0
1640919380000|2021-12-31 02:56:20|5613.7|5607.7|5613.3|5607.3|5613.7|5607.7|5613.3|5607.3|1
1640919390000|2021-12-31 02:56:30|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640919420000|2021-12-31 02:57:00|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640919430000|2021-12-31 02:57:10|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5614.2|5608.2|0
1640919500000|2021-12-31 02:58:20|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|2
1640919510000|2021-12-31 02:58:30|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|1
1640919520000|2021-12-31 02:58:40|5616.3|5610.3|5615.2|5609.2|5616.3|5610.3|5615.2|5609.2|1
1640919530000|2021-12-31 02:58:50|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640919540000|2021-12-31 02:59:00|||||||||1
1640919580000|2021-12-31 02:59:40|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|6
1640919590000|2021-12-31 02:59:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919600000|2021-12-31 03:00:00|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919620000|2021-12-31 03:00:20|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640919640000|2021-12-31 03:00:40|5618.2|5612.2|5616.7|5610.7|5618.2|5612.2|5616.7|5610.7|0
1640919660000|2021-12-31 03:01:00|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919680000|2021-12-31 03:01:20|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640919700000|2021-12-31 03:01:40|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640919720000|2021-12-31 03:02:00|5616.2|5610.2|5615.8|5609.8|5616.7|5610.7|5615.8|5609.8|0
1640919730000|2021-12-31 03:02:10|5615.7|5609.7|5616.2|5610.2|5616.2|5610.2|5615.7|5609.7|0
1640919770000|2021-12-31 03:02:50|5615.7|5609.7|5615.8|5609.8|5616.2|5610.2|5615.7|5609.7|0
1640919780000|2021-12-31 03:03:00|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640919800000|2021-12-31 03:03:20|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919810000|2021-12-31 03:03:30|5616.7|5610.7|5617.7|5611.7|5617.7|5611.7|5616.7|5610.7|1
1640919820000|2021-12-31 03:03:40|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640919840000|2021-12-31 03:04:00|5618.7|5612.7|5619.2|5613.2|5619.2|5613.2|5618.7|5612.7|5
1640919870000|2021-12-31 03:04:30|5619.7|5613.7|5619.2|5613.2|5619.7|5613.7|5619.2|5613.2|1
1640919900000|2021-12-31 03:05:00|5618.7|5612.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|3
1640919910000|2021-12-31 03:05:10|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1640919930000|2021-12-31 03:05:30|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|1
1640919940000|2021-12-31 03:05:40|5620.7|5614.7|5619.7|5613.7|5620.7|5614.7|5619.7|5613.7|1
1640919950000|2021-12-31 03:05:50|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|1
1640919960000|2021-12-31 03:06:00|5620.2|5614.2|5619.7|5613.7|5620.7|5614.7|5619.7|5613.7|1
1640919970000|2021-12-31 03:06:10|5618.8|5612.8|5619.7|5613.7|5619.7|5613.7|5618.8|5612.8|0
1640919990000|2021-12-31 03:06:30|5618.8|5612.8|5619.7|5613.7|5619.7|5613.7|5618.7|5612.7|1
1640920020000|2021-12-31 03:07:00|5621.2|5615.2|5620.7|5614.7|5621.2|5615.2|5620.7|5614.7|0
1640920040000|2021-12-31 03:07:20|5620.2|5614.2|5620.7|5614.7|5620.7|5614.7|5620.2|5614.2|0
1640920060000|2021-12-31 03:07:40|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1640920070000|2021-12-31 03:07:50|5620.7|5614.7|5621.2|5615.2|5621.2|5615.2|5620.7|5614.7|0
1640920090000|2021-12-31 03:08:10|5622.7|5616.7|5622.7|5616.7|5623.7|5617.7|5622.7|5616.7|6
1640920100000|2021-12-31 03:08:20|5623.2|5617.2|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920110000|2021-12-31 03:08:30|5623.2|5617.2|5622.7|5616.7|5623.2|5617.2|5622.7|5616.7|2
1640920120000|2021-12-31 03:08:40|5623.2|5617.2|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920130000|2021-12-31 03:08:50|5623.2|5617.2|5624.2|5618.2|5624.7|5618.7|5623.2|5617.2|0
1640920140000|2021-12-31 03:09:00|5624.7|5618.7|5625.7|5619.7|5626.7|5620.7|5624.2|5618.2|4
1640920150000|2021-12-31 03:09:10|5625.2|5619.2|5624.8|5618.8|5625.7|5619.7|5624.8|5618.8|2
1640920160000|2021-12-31 03:09:20|5624.3|5618.3|5623.3|5617.3|5624.3|5618.3|5623.3|5617.3|0
1640920170000|2021-12-31 03:09:30|5623.2|5617.2|5624.7|5618.7|5624.7|5618.7|5622.7|5616.7|0
1640920180000|2021-12-31 03:09:40|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|0
1640920190000|2021-12-31 03:09:50|5623.2|5617.2|5624.2|5618.2|5624.2|5618.2|5623.2|5617.2|0
1640920200000|2021-12-31 03:10:00|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920210000|2021-12-31 03:10:10|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1640920220000|2021-12-31 03:10:20|5623.7|5617.7|5624.7|5618.7|5624.7|5618.7|5623.2|5617.2|2
1640920230000|2021-12-31 03:10:30|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|1
1640920260000|2021-12-31 03:11:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1640920270000|2021-12-31 03:11:10|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1640920280000|2021-12-31 03:11:20|5623.8|5617.8|5624.7|5618.7|5624.7|5618.7|5623.8|5617.8|3
1640920290000|2021-12-31 03:11:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|4
1640920300000|2021-12-31 03:11:40|5627.7|5621.7|5628.2|5622.2|5628.7|5622.7|5627.7|5621.7|3
1640920310000|2021-12-31 03:11:50|5628.7|5622.7|5630.2|5624.2|5630.3|5624.3|5628.7|5622.7|8
1640920320000|2021-12-31 03:12:00|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1640920360000|2021-12-31 03:12:40|5628.7|5622.7|5629.2|5623.2|5629.7|5623.7|5627.7|5621.7|3
1640920370000|2021-12-31 03:12:50|5628.7|5622.7|5628.2|5622.2|5628.7|5622.7|5628.2|5622.2|0
1640920380000|2021-12-31 03:13:00|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.7|5622.7|0
1640920390000|2021-12-31 03:13:10|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1640920400000|2021-12-31 03:13:20|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|1
1640920410000|2021-12-31 03:13:30|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1640920420000|2021-12-31 03:13:40|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.2|5622.2|1
1640920440000|2021-12-31 03:14:00|5629.7|5623.7|5630.7|5624.7|5630.7|5624.7|5629.7|5623.7|5
1640920450000|2021-12-31 03:14:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1640920460000|2021-12-31 03:14:20|5630.7|5624.7|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|0
1640920470000|2021-12-31 03:14:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1640920480000|2021-12-31 03:14:40|5631.7|5625.7|5631.7|5625.7|5632.2|5626.2|5631.7|5625.7|7
1640920490000|2021-12-31 03:14:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1640920500000|2021-12-31 03:15:00|5632.7|5626.7|5632.2|5626.2|5632.7|5626.7|5632.2|5626.2|1
1640920510000|2021-12-31 03:15:10|5631.7|5625.7|5630.8|5624.8|5631.7|5625.7|5630.8|5624.8|0
1640920520000|2021-12-31 03:15:20|5630.7|5624.7|5630.8|5624.8|5630.8|5624.8|5630.7|5624.7|0
1640920530000|2021-12-31 03:15:30|5631.3|5625.3|5631.7|5625.7|5631.7|5625.7|5631.3|5625.3|0
1640920540000|2021-12-31 03:15:40|5630.8|5624.8|5630.2|5624.2|5630.8|5624.8|5630.2|5624.2|0
1640920550000|2021-12-31 03:15:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1640920560000|2021-12-31 03:16:00|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|0
1640920570000|2021-12-31 03:16:10|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|0
1640920580000|2021-12-31 03:16:20|5632.2|5626.2|5631.2|5625.2|5632.2|5626.2|5631.2|5625.2|0
1640920590000|2021-12-31 03:16:30|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|1
1640920600000|2021-12-31 03:16:40|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5630.7|5624.7|0
1640920610000|2021-12-31 03:16:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1640920630000|2021-12-31 03:17:10|5631.1|5625.1|5631.7|5625.7|5632.2|5626.2|5631.1|5625.1|0
1640920640000|2021-12-31 03:17:20|5632.2|5626.2|5632.2|5626.2|5632.7|5626.7|5632.2|5626.2|1
1640920650000|2021-12-31 03:17:30|||||||||1
1640920660000|2021-12-31 03:17:40|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|2
1640920670000|2021-12-31 03:17:50|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|5
1640920680000|2021-12-31 03:18:00|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|0
1640920690000|2021-12-31 03:18:10|5633.7|5627.7|5633.2|5627.2|5633.7|5627.7|5633.2|5627.2|4
1640920700000|2021-12-31 03:18:20|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|1
1640920710000|2021-12-31 03:18:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640920720000|2021-12-31 03:18:40|5633.7|5627.7|5634.7|5628.7|5634.7|5628.7|5633.7|5627.7|2
1640920730000|2021-12-31 03:18:50|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1640920740000|2021-12-31 03:19:00|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1640920760000|2021-12-31 03:19:20|||||||||1
1640920790000|2021-12-31 03:19:50|||||||||1
1640920800000|2021-12-31 03:20:00|||||||||1
1640920830000|2021-12-31 03:20:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640920840000|2021-12-31 03:20:40|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|10
1640920850000|2021-12-31 03:20:50|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.2|5628.2|0
1640920860000|2021-12-31 03:21:00|5636.2|5630.2|5636.3|5630.3|5636.3|5630.3|5636.2|5630.2|2
1640920870000|2021-12-31 03:21:10|5635.8|5629.8|5635.2|5629.2|5635.8|5629.8|5635.2|5629.2|3
1640920880000|2021-12-31 03:21:20|5634.8|5628.8|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|3
1640920900000|2021-12-31 03:21:40|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|0
1640920910000|2021-12-31 03:21:50|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|0
1640920920000|2021-12-31 03:22:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|11
1640920930000|2021-12-31 03:22:10|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|1
1640920940000|2021-12-31 03:22:20|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|4
1640920950000|2021-12-31 03:22:30|||||||||4
1640920960000|2021-12-31 03:22:40|5634.8|5628.8|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|3
1640920980000|2021-12-31 03:23:00|5634.8|5628.8|5634.7|5628.7|5634.8|5628.8|5634.7|5628.7|3
1640921000000|2021-12-31 03:23:20|||||||||3
1640921030000|2021-12-31 03:23:50|||||||||2
1640921040000|2021-12-31 03:24:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|15
1640921050000|2021-12-31 03:24:10|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1640921060000|2021-12-31 03:24:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1640921070000|2021-12-31 03:24:30|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|1
1640921080000|2021-12-31 03:24:40|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1640921090000|2021-12-31 03:24:50|5636.2|5630.2|5635.8|5629.8|5636.2|5630.2|5635.8|5629.8|0
1640921100000|2021-12-31 03:25:00|5635.3|5629.3|5634.7|5628.7|5635.3|5629.3|5634.7|5628.7|0
1640921140000|2021-12-31 03:25:40|||||||||2
1640921150000|2021-12-31 03:25:50|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|3
1640921210000|2021-12-31 03:26:50|||||||||1
1640921220000|2021-12-31 03:27:00|5634.8|5628.8|5634.7|5628.7|5634.8|5628.8|5634.7|5628.7|2
1640921230000|2021-12-31 03:27:10|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|2
1640921240000|2021-12-31 03:27:20|||||||||1
1640921250000|2021-12-31 03:27:30|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|1
1640921270000|2021-12-31 03:27:50|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640921280000|2021-12-31 03:28:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|2
1640921300000|2021-12-31 03:28:20|5635.7|5629.7|5639.7|5633.7|5639.7|5633.7|5635.7|5629.7|6
1640921310000|2021-12-31 03:28:30|5640.2|5634.2|5643.2|5637.2|5643.2|5637.2|5640.2|5634.2|8
1640921320000|2021-12-31 03:28:40|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640921340000|2021-12-31 03:29:00|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|3
1640921350000|2021-12-31 03:29:10|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|1
1640921360000|2021-12-31 03:29:20|||||||||1
1640921390000|2021-12-31 03:29:50|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|2
1640921400000|2021-12-31 03:30:00|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|7
1640921420000|2021-12-31 03:30:20|||||||||1
1640921450000|2021-12-31 03:30:50|5641.8|5635.8|5638.8|5632.8|5641.8|5635.8|5638.8|5632.8|3
1640921470000|2021-12-31 03:31:10|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640921510000|2021-12-31 03:31:50|5638.7|5632.7|5638.3|5632.3|5638.7|5632.7|5638.3|5632.3|2
1640921530000|2021-12-31 03:32:10|||||||||2
1640921640000|2021-12-31 03:34:00|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|2
1640921660000|2021-12-31 03:34:20|||||||||1
1640921690000|2021-12-31 03:34:50|5638.3|5632.3|5638.2|5632.2|5638.3|5632.3|5638.2|5632.2|0
1640921710000|2021-12-31 03:35:10|5637.8|5631.8|5637.7|5631.7|5638.2|5632.2|5637.7|5631.7|3
1640921820000|2021-12-31 03:37:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|7
1640921930000|2021-12-31 03:38:50|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1640921940000|2021-12-31 03:39:00|5638.2|5632.2|5639.2|5633.2|5639.2|5633.2|5638.2|5632.2|10
1640921950000|2021-12-31 03:39:10|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640921960000|2021-12-31 03:39:20|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640921970000|2021-12-31 03:39:30|||||||||1
1640922000000|2021-12-31 03:40:00|5638.7|5632.7|5638.2|5632.2|5638.7|5632.7|5638.2|5632.2|1
1640922030000|2021-12-31 03:40:30|5639.2|5633.2|5640.2|5634.2|5640.2|5634.2|5639.2|5633.2|3
1640922080000|2021-12-31 03:41:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1640922150000|2021-12-31 03:42:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640922180000|2021-12-31 03:43:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|1
1640922200000|2021-12-31 03:43:20|5638.8|5632.8|5638.7|5632.7|5638.8|5632.8|5638.7|5632.7|0
1640922210000|2021-12-31 03:43:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|9
1640922220000|2021-12-31 03:43:40|5637.8|5631.8|5638.2|5632.2|5639.2|5633.2|5637.8|5631.8|3
1640922240000|2021-12-31 03:44:00|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640922290000|2021-12-31 03:44:50|5638.8|5632.8|5639.2|5633.2|5639.7|5633.7|5638.8|5632.8|2
1640922300000|2021-12-31 03:45:00|5639.7|5633.7|5639.3|5633.3|5639.7|5633.7|5639.3|5633.3|1
1640922310000|2021-12-31 03:45:10|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640922350000|2021-12-31 03:45:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640922360000|2021-12-31 03:46:00|5639.2|5633.2|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922430000|2021-12-31 03:47:10|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|3
1640922450000|2021-12-31 03:47:30|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|1
1640922460000|2021-12-31 03:47:40|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922480000|2021-12-31 03:48:00|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922520000|2021-12-31 03:48:40|5639.3|5633.3|5639.2|5633.2|5639.3|5633.3|5639.2|5633.2|0
1640922570000|2021-12-31 03:49:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640922590000|2021-12-31 03:49:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640922600000|2021-12-31 03:50:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|3
1640922720000|2021-12-31 03:52:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640922730000|2021-12-31 03:52:10|5637.7|5631.7|5637.3|5631.3|5637.7|5631.7|5637.3|5631.3|3
1640922790000|2021-12-31 03:53:10|||||||||1
1640922820000|2021-12-31 03:53:40|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|0
1640922840000|2021-12-31 03:54:00|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640922850000|2021-12-31 03:54:10|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1640922860000|2021-12-31 03:54:20|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640922870000|2021-12-31 03:54:30|5637.7|5631.7|5637.3|5631.3|5637.7|5631.7|5637.3|5631.3|1
1640922900000|2021-12-31 03:55:00|||||||||2
1640923010000|2021-12-31 03:56:50|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|3
1640923020000|2021-12-31 03:57:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640923030000|2021-12-31 03:57:10|5640.2|5634.2|5643.3|5637.3|5645.2|5639.2|5639.2|5633.2|12
1640923040000|2021-12-31 03:57:20|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5642.2|5636.2|1
1640923050000|2021-12-31 03:57:30|5641.8|5635.8|5640.3|5634.3|5641.8|5635.8|5640.3|5634.3|1
1640923060000|2021-12-31 03:57:40|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|2
1640923070000|2021-12-31 03:57:50|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640923100000|2021-12-31 03:58:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923140000|2021-12-31 03:59:00|5640.3|5634.3|5640.7|5634.7|5640.7|5634.7|5640.3|5634.3|0
1640923150000|2021-12-31 03:59:10|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923230000|2021-12-31 04:00:30|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5639.8|5633.8|0
1640923250000|2021-12-31 04:00:50|5640.2|5634.2|5640.8|5634.8|5640.8|5634.8|5640.2|5634.2|1
1640923320000|2021-12-31 04:02:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5640.8|5634.8|0
1640923330000|2021-12-31 04:02:10|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923350000|2021-12-31 04:02:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640923360000|2021-12-31 04:02:40|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640923410000|2021-12-31 04:03:30|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923420000|2021-12-31 04:03:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640923440000|2021-12-31 04:04:00|5641.2|5635.2|5640.8|5634.8|5641.2|5635.2|5640.8|5634.8|0
1640923660000|2021-12-31 04:07:40|||||||||3
1640923680000|2021-12-31 04:08:00|||||||||1
1640923830000|2021-12-31 04:10:30|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640923960000|2021-12-31 04:12:40|5638.8|5632.8|5639.3|5633.3|5639.7|5633.7|5638.8|5632.8|1
1640923970000|2021-12-31 04:12:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|9
1640923980000|2021-12-31 04:13:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924000000|2021-12-31 04:13:20|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|1
1640924080000|2021-12-31 04:14:40|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1640924100000|2021-12-31 04:15:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|1
1640924140000|2021-12-31 04:15:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640924170000|2021-12-31 04:16:10|5639.3|5633.3|5639.7|5633.7|5639.7|5633.7|5639.3|5633.3|0
1640924210000|2021-12-31 04:16:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640924220000|2021-12-31 04:17:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640924260000|2021-12-31 04:17:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640924270000|2021-12-31 04:17:50|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924280000|2021-12-31 04:18:00|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|1
1640924310000|2021-12-31 04:18:30|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|0
1640924380000|2021-12-31 04:19:40|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924400000|2021-12-31 04:20:00|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640924530000|2021-12-31 04:22:10|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|3
1640924570000|2021-12-31 04:22:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640924590000|2021-12-31 04:23:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640924640000|2021-12-31 04:24:00|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640924650000|2021-12-31 04:24:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640924670000|2021-12-31 04:24:30|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.7|5635.7|1
1640924680000|2021-12-31 04:24:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640924710000|2021-12-31 04:25:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640924800000|2021-12-31 04:26:40|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5648.7|5642.7|29
1640924820000|2021-12-31 04:27:00|||||||||2
1640924830000|2021-12-31 04:27:10|||||||||1
1640924840000|2021-12-31 04:27:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|1
1640924850000|2021-12-31 04:27:30|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640924880000|2021-12-31 04:28:00|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|1
1640924890000|2021-12-31 04:28:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1640924900000|2021-12-31 04:28:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640924920000|2021-12-31 04:28:40|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1640924930000|2021-12-31 04:28:50|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|0
1640924940000|2021-12-31 04:29:00|5649.7|5643.7|5647.2|5641.2|5649.7|5643.7|5647.2|5641.2|6
1640924980000|2021-12-31 04:29:40|||||||||1
1640925000000|2021-12-31 04:30:00|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|3
1640925010000|2021-12-31 04:30:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925020000|2021-12-31 04:30:20|5642.8|5636.8|5643.7|5637.7|5643.7|5637.7|5642.8|5636.8|1
1640925030000|2021-12-31 04:30:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925040000|2021-12-31 04:30:40|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5642.3|5636.3|1
1640925070000|2021-12-31 04:31:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640925110000|2021-12-31 04:31:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640925150000|2021-12-31 04:32:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640925180000|2021-12-31 04:33:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|1
1640925200000|2021-12-31 04:33:20|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640925210000|2021-12-31 04:33:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1640925240000|2021-12-31 04:34:00|5643.8|5637.8|5644.7|5638.7|5644.7|5638.7|5643.8|5637.8|0
1640925250000|2021-12-31 04:34:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925260000|2021-12-31 04:34:20|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925270000|2021-12-31 04:34:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640925290000|2021-12-31 04:34:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925300000|2021-12-31 04:35:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925330000|2021-12-31 04:35:30|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640925340000|2021-12-31 04:35:40|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640925360000|2021-12-31 04:36:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640925380000|2021-12-31 04:36:20|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640925390000|2021-12-31 04:36:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640925520000|2021-12-31 04:38:40|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|1
1640925560000|2021-12-31 04:39:20|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5643.8|5637.8|0
1640925570000|2021-12-31 04:39:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925580000|2021-12-31 04:39:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925640000|2021-12-31 04:40:40|||||||||1
1640925650000|2021-12-31 04:40:50|5644.2|5638.2|5643.8|5637.8|5644.7|5638.7|5643.8|5637.8|0
1640925670000|2021-12-31 04:41:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925680000|2021-12-31 04:41:20|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640925710000|2021-12-31 04:41:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925740000|2021-12-31 04:42:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925770000|2021-12-31 04:42:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925900000|2021-12-31 04:45:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925940000|2021-12-31 04:45:40|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|1
1640925970000|2021-12-31 04:46:10|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|0
1640925980000|2021-12-31 04:46:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640926070000|2021-12-31 04:47:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640926080000|2021-12-31 04:48:00|5643.8|5637.8|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640926090000|2021-12-31 04:48:10|5644.7|5638.7|5643.8|5637.8|5644.7|5638.7|5643.8|5637.8|1
1640926110000|2021-12-31 04:48:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640926140000|2021-12-31 04:49:00|5643.3|5637.3|5644.2|5638.2|5644.2|5638.2|5643.3|5637.3|0
1640926170000|2021-12-31 04:49:30|5643.8|5637.8|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640926180000|2021-12-31 04:49:40|5643.2|5637.2|5643.3|5637.3|5643.3|5637.3|5643.2|5637.2|0
1640926200000|2021-12-31 04:50:00|5643.7|5637.7|5643.3|5637.3|5643.7|5637.7|5643.3|5637.3|0
1640926370000|2021-12-31 04:52:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640926450000|2021-12-31 04:54:10|5642.8|5636.8|5643.2|5637.2|5643.2|5637.2|5642.8|5636.8|0
1640926560000|2021-12-31 04:56:00|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5642.2|5636.2|0
1640926690000|2021-12-31 04:58:10|5640.2|5634.2|5639.3|5633.3|5640.2|5634.2|5639.3|5633.3|3
1640926700000|2021-12-31 04:58:20|5639.7|5633.7|5641.2|5635.2|5641.2|5635.2|5639.7|5633.7|1
1640926710000|2021-12-31 04:58:30|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|1
1640926720000|2021-12-31 04:58:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926750000|2021-12-31 04:59:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640926770000|2021-12-31 04:59:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640926800000|2021-12-31 05:00:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926840000|2021-12-31 05:00:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640926920000|2021-12-31 05:02:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640926960000|2021-12-31 05:02:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926970000|2021-12-31 05:02:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640927020000|2021-12-31 05:03:40|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927100000|2021-12-31 05:05:00|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|1
1640927140000|2021-12-31 05:05:40|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|2
1640927340000|2021-12-31 05:09:00|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640927520000|2021-12-31 05:12:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927530000|2021-12-31 05:12:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640927550000|2021-12-31 05:12:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927640000|2021-12-31 05:14:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640927750000|2021-12-31 05:15:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927850000|2021-12-31 05:17:30|5639.8|5633.8|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|0
1640927950000|2021-12-31 05:19:10|||||||||1
1640928080000|2021-12-31 05:21:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928120000|2021-12-31 05:22:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640928210000|2021-12-31 05:23:30|5640.8|5634.8|5640.7|5634.7|5640.8|5634.8|5640.7|5634.7|0
1640928300000|2021-12-31 05:25:00|5640.3|5634.3|5639.8|5633.8|5640.3|5634.3|5639.8|5633.8|0
1640928380000|2021-12-31 05:26:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928490000|2021-12-31 05:28:10|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|1
1640928570000|2021-12-31 05:29:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928600000|2021-12-31 05:30:00|5640.7|5634.7|5644.2|5638.2|5644.7|5638.7|5640.7|5634.7|25
1640928610000|2021-12-31 05:30:10|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|1
1640928620000|2021-12-31 05:30:20|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5641.8|5635.8|0
1640928640000|2021-12-31 05:30:40|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5642.2|5636.2|1
1640928650000|2021-12-31 05:30:50|5641.8|5635.8|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|0
1640928660000|2021-12-31 05:31:00|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|2
1640928680000|2021-12-31 05:31:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|1
1640928700000|2021-12-31 05:31:40|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640928710000|2021-12-31 05:31:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928720000|2021-12-31 05:32:00|5641.2|5635.2|5640.2|5634.2|5641.2|5635.2|5640.2|5634.2|0
1640928760000|2021-12-31 05:32:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928770000|2021-12-31 05:32:50|5640.3|5634.3|5640.2|5634.2|5640.3|5634.3|5640.2|5634.2|0
1640928780000|2021-12-31 05:33:00|5640.7|5634.7|5640.7|5634.7|5641.3|5635.3|5640.7|5634.7|0
1640928790000|2021-12-31 05:33:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640928820000|2021-12-31 05:33:40|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|6
1640928840000|2021-12-31 05:34:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1640928850000|2021-12-31 05:34:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928870000|2021-12-31 05:34:30|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640928880000|2021-12-31 05:34:40|||||||||1
1640928890000|2021-12-31 05:34:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640928900000|2021-12-31 05:35:00|5640.3|5634.3|5642.2|5636.2|5642.2|5636.2|5640.3|5634.3|1
1640928910000|2021-12-31 05:35:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640928920000|2021-12-31 05:35:20|5641.8|5635.8|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640928930000|2021-12-31 05:35:30|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640928940000|2021-12-31 05:35:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640928950000|2021-12-31 05:35:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.2|5634.2|0
1640928960000|2021-12-31 05:36:00|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|1
1640928970000|2021-12-31 05:36:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640928990000|2021-12-31 05:36:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|0
1640929020000|2021-12-31 05:37:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929040000|2021-12-31 05:37:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929050000|2021-12-31 05:37:30|5640.2|5634.2|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|0
1640929060000|2021-12-31 05:37:40|5640.7|5634.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|4
1640929070000|2021-12-31 05:37:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640929080000|2021-12-31 05:38:00|||||||||1
1640929110000|2021-12-31 05:38:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929120000|2021-12-31 05:38:40|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640929190000|2021-12-31 05:39:50|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|0
1640929200000|2021-12-31 05:40:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640929220000|2021-12-31 05:40:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640929230000|2021-12-31 05:40:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640929240000|2021-12-31 05:40:40|||||||||3
1640929250000|2021-12-31 05:40:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640929260000|2021-12-31 05:41:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929270000|2021-12-31 05:41:10|||||||||1
1640929320000|2021-12-31 05:42:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|3
1640929350000|2021-12-31 05:42:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929360000|2021-12-31 05:42:40|||||||||6
1640929380000|2021-12-31 05:43:00|||||||||1
1640929390000|2021-12-31 05:43:10|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929410000|2021-12-31 05:43:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929440000|2021-12-31 05:44:00|||||||||3
1640929480000|2021-12-31 05:44:40|||||||||1
1640929490000|2021-12-31 05:44:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5
1640929500000|2021-12-31 05:45:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640929510000|2021-12-31 05:45:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640929540000|2021-12-31 05:45:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1640929570000|2021-12-31 05:46:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|1
1640929580000|2021-12-31 05:46:20|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|3
1640929610000|2021-12-31 05:46:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640929620000|2021-12-31 05:47:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929630000|2021-12-31 05:47:10|||||||||2
1640929660000|2021-12-31 05:47:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929670000|2021-12-31 05:47:50|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640929700000|2021-12-31 05:48:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640929760000|2021-12-31 05:49:20|||||||||1
1640929770000|2021-12-31 05:49:30|5640.7|5634.7|5641.7|5635.7|5641.7|5635.7|5640.7|5634.7|1
1640929780000|2021-12-31 05:49:40|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640929800000|2021-12-31 05:50:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640929810000|2021-12-31 05:50:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640929820000|2021-12-31 05:50:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929860000|2021-12-31 05:51:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640929900000|2021-12-31 05:51:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|4
1640929930000|2021-12-31 05:52:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640929940000|2021-12-31 05:52:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640929950000|2021-12-31 05:52:30|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640930010000|2021-12-31 05:53:30|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640930020000|2021-12-31 05:53:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930030000|2021-12-31 05:53:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930040000|2021-12-31 05:54:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640930050000|2021-12-31 05:54:10|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|0
1640930070000|2021-12-31 05:54:30|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|1
1640930080000|2021-12-31 05:54:40|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|10
1640930100000|2021-12-31 05:55:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930110000|2021-12-31 05:55:10|||||||||1
1640930120000|2021-12-31 05:55:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|4
1640930160000|2021-12-31 05:56:00|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|4
1640930170000|2021-12-31 05:56:10|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640930180000|2021-12-31 05:56:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|9
1640930230000|2021-12-31 05:57:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640930250000|2021-12-31 05:57:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|2
1640930260000|2021-12-31 05:57:40|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640930270000|2021-12-31 05:57:50|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640930280000|2021-12-31 05:58:00|5641.3|5635.3|5640.7|5634.7|5642.2|5636.2|5640.7|5634.7|0
1640930300000|2021-12-31 05:58:20|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|1
1640930310000|2021-12-31 05:58:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930340000|2021-12-31 05:59:00|5642.2|5636.2|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|0
1640930360000|2021-12-31 05:59:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930380000|2021-12-31 05:59:40|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640930420000|2021-12-31 06:00:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930430000|2021-12-31 06:00:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640930480000|2021-12-31 06:01:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640930500000|2021-12-31 06:01:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930520000|2021-12-31 06:02:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|4
1640930570000|2021-12-31 06:02:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930620000|2021-12-31 06:03:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|3
1640930630000|2021-12-31 06:03:50|5641.6|5635.6|5643.2|5637.2|5643.2|5637.2|5641.6|5635.6|1
1640930640000|2021-12-31 06:04:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930650000|2021-12-31 06:04:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640930690000|2021-12-31 06:04:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640930700000|2021-12-31 06:05:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640930710000|2021-12-31 06:05:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640930720000|2021-12-31 06:05:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640930760000|2021-12-31 06:06:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930770000|2021-12-31 06:06:10|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930780000|2021-12-31 06:06:20|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|3
1640930800000|2021-12-31 06:06:40|||||||||1
1640930820000|2021-12-31 06:07:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930830000|2021-12-31 06:07:10|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|1
1640930840000|2021-12-31 06:07:20|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|1
1640930870000|2021-12-31 06:07:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640930900000|2021-12-31 06:08:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930950000|2021-12-31 06:09:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640930960000|2021-12-31 06:09:20|||||||||2
1640930970000|2021-12-31 06:09:30|||||||||3
1640930980000|2021-12-31 06:09:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640930990000|2021-12-31 06:09:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931000000|2021-12-31 06:10:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640931040000|2021-12-31 06:10:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931080000|2021-12-31 06:11:20|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640931090000|2021-12-31 06:11:30|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|2
1640931110000|2021-12-31 06:11:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931120000|2021-12-31 06:12:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931130000|2021-12-31 06:12:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|4
1640931160000|2021-12-31 06:12:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931170000|2021-12-31 06:12:50|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640931190000|2021-12-31 06:13:10|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|0
1640931210000|2021-12-31 06:13:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931220000|2021-12-31 06:13:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931230000|2021-12-31 06:13:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931240000|2021-12-31 06:14:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|3
1640931250000|2021-12-31 06:14:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931260000|2021-12-31 06:14:20|||||||||27
1640931300000|2021-12-31 06:15:00|||||||||1
1640931310000|2021-12-31 06:15:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|12
1640931320000|2021-12-31 06:15:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931350000|2021-12-31 06:15:50|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931360000|2021-12-31 06:16:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640931370000|2021-12-31 06:16:10|||||||||1
1640931380000|2021-12-31 06:16:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640931400000|2021-12-31 06:16:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931410000|2021-12-31 06:16:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640931420000|2021-12-31 06:17:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931440000|2021-12-31 06:17:20|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|2
1640931450000|2021-12-31 06:17:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931460000|2021-12-31 06:17:40|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.8|5635.8|0
1640931470000|2021-12-31 06:17:50|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|1
1640931490000|2021-12-31 06:18:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1640931500000|2021-12-31 06:18:20|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640931520000|2021-12-31 06:18:40|||||||||1
1640931540000|2021-12-31 06:19:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|0
1640931600000|2021-12-31 06:20:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931610000|2021-12-31 06:20:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|1
1640931620000|2021-12-31 06:20:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931630000|2021-12-31 06:20:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640931640000|2021-12-31 06:20:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931650000|2021-12-31 06:20:50|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931670000|2021-12-31 06:21:10|||||||||2
1640931690000|2021-12-31 06:21:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640931710000|2021-12-31 06:21:50|||||||||2
1640931720000|2021-12-31 06:22:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931730000|2021-12-31 06:22:10|5641.7|5635.7|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|2
1640931740000|2021-12-31 06:22:20|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1640931750000|2021-12-31 06:22:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931770000|2021-12-31 06:22:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931780000|2021-12-31 06:23:00|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640931880000|2021-12-31 06:24:40|||||||||4
1640931900000|2021-12-31 06:25:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|5
1640931950000|2021-12-31 06:25:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|1
1640931960000|2021-12-31 06:26:00|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|1
1640931980000|2021-12-31 06:26:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|2
1640931990000|2021-12-31 06:26:30|5642.8|5636.8|5643.2|5637.2|5643.7|5637.7|5642.8|5636.8|1
1640932000000|2021-12-31 06:26:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640932010000|2021-12-31 06:26:50|||||||||1
1640932020000|2021-12-31 06:27:00|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|3
1640932030000|2021-12-31 06:27:10|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640932040000|2021-12-31 06:27:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640932060000|2021-12-31 06:27:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640932080000|2021-12-31 06:28:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640932100000|2021-12-31 06:28:20|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1640932120000|2021-12-31 06:28:40|||||||||1
1640932130000|2021-12-31 06:28:50|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|1
1640932140000|2021-12-31 06:29:00|||||||||1
1640932160000|2021-12-31 06:29:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640932170000|2021-12-31 06:29:30|||||||||1
1640932180000|2021-12-31 06:29:40|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|0
1640932190000|2021-12-31 06:29:50|||||||||2
1640932200000|2021-12-31 06:30:00|||||||||1
1640932240000|2021-12-31 06:30:40|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|0
1640932260000|2021-12-31 06:31:00|||||||||1
1640932320000|2021-12-31 06:32:00|5644.7|5638.7|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|6
1640932330000|2021-12-31 06:32:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932340000|2021-12-31 06:32:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640932360000|2021-12-31 06:32:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640932370000|2021-12-31 06:32:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640932380000|2021-12-31 06:33:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|3
1640932390000|2021-12-31 06:33:10|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|1
1640932400000|2021-12-31 06:33:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640932440000|2021-12-31 06:34:00|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|2
1640932450000|2021-12-31 06:34:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640932500000|2021-12-31 06:35:00|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|4
1640932530000|2021-12-31 06:35:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|1
1640932540000|2021-12-31 06:35:40|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640932550000|2021-12-31 06:35:50|||||||||1
1640932620000|2021-12-31 06:37:00|5647.1|5641.1|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|7
1640932630000|2021-12-31 06:37:10|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.2|5640.2|22
1640932640000|2021-12-31 06:37:20|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932670000|2021-12-31 06:37:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932680000|2021-12-31 06:38:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|1
1640932690000|2021-12-31 06:38:10|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932700000|2021-12-31 06:38:20|5646.2|5640.2|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|0
1640932710000|2021-12-31 06:38:30|5646.2|5640.2|5648.2|5642.2|5648.2|5642.2|5646.2|5640.2|4
1640932720000|2021-12-31 06:38:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640932740000|2021-12-31 06:39:00|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|7
1640932800000|2021-12-31 06:40:00|5648.7|5642.7|5648.2|5642.2|5648.7|5642.7|5648.2|5642.2|1
1640932810000|2021-12-31 06:40:10|5647.7|5641.7|5645.7|5639.7|5647.7|5641.7|5645.7|5639.7|11
1640932830000|2021-12-31 06:40:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|9
1640932840000|2021-12-31 06:40:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|14
1640932850000|2021-12-31 06:40:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640932860000|2021-12-31 06:41:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|6
1640932870000|2021-12-31 06:41:10|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1640932880000|2021-12-31 06:41:20|5646.2|5640.2|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|9
1640932890000|2021-12-31 06:41:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|3
1640932900000|2021-12-31 06:41:40|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932910000|2021-12-31 06:41:50|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932920000|2021-12-31 06:42:00|5644.7|5638.7|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|6
1640932930000|2021-12-31 06:42:10|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640932960000|2021-12-31 06:42:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640932970000|2021-12-31 06:42:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640932980000|2021-12-31 06:43:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640932990000|2021-12-31 06:43:10|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1640933010000|2021-12-31 06:43:30|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1640933060000|2021-12-31 06:44:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640933070000|2021-12-31 06:44:30|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1640933080000|2021-12-31 06:44:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640933090000|2021-12-31 06:44:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1640933100000|2021-12-31 06:45:00|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|2
1640933110000|2021-12-31 06:45:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640933120000|2021-12-31 06:45:20|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|0
1640933180000|2021-12-31 06:46:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640933190000|2021-12-31 06:46:30|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640933200000|2021-12-31 06:46:40|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1640933220000|2021-12-31 06:47:00|5648.2|5642.2|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|1
1640933230000|2021-12-31 06:47:10|5647.7|5641.7|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|0
1640933260000|2021-12-31 06:47:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1640933270000|2021-12-31 06:47:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640933280000|2021-12-31 06:48:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|1
1640933300000|2021-12-31 06:48:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640933330000|2021-12-31 06:48:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640933340000|2021-12-31 06:49:00|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|2
1640933350000|2021-12-31 06:49:10|5648.2|5642.2|5650.2|5644.2|5652.1|5646.1|5648.2|5642.2|11
1640933360000|2021-12-31 06:49:20|5650.6|5644.6|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|0
1640933370000|2021-12-31 06:49:30|5650.6|5644.6|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|0
1640933380000|2021-12-31 06:49:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640933390000|2021-12-31 06:49:50|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933400000|2021-12-31 06:50:00|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|1
1640933410000|2021-12-31 06:50:10|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933440000|2021-12-31 06:50:40|5650.2|5644.2|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|1
1640933470000|2021-12-31 06:51:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640933480000|2021-12-31 06:51:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640933490000|2021-12-31 06:51:30|5650.6|5644.6|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|1
1640933500000|2021-12-31 06:51:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933510000|2021-12-31 06:51:50|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933530000|2021-12-31 06:52:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640933550000|2021-12-31 06:52:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933560000|2021-12-31 06:52:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640933570000|2021-12-31 06:52:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|2
1640933580000|2021-12-31 06:53:00|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640933620000|2021-12-31 06:53:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640933630000|2021-12-31 06:53:50|5652.2|5646.2|5654.1|5648.1|5654.1|5648.1|5652.1|5646.1|12
1640933640000|2021-12-31 06:54:00|5653.6|5647.6|5652.6|5646.6|5653.6|5647.6|5652.6|5646.6|1
1640933650000|2021-12-31 06:54:10|5652.2|5646.2|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933660000|2021-12-31 06:54:20|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933670000|2021-12-31 06:54:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933680000|2021-12-31 06:54:40|5652.2|5646.2|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933690000|2021-12-31 06:54:50|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|0
1640933700000|2021-12-31 06:55:00|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|2
1640933710000|2021-12-31 06:55:10|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|0
1640933760000|2021-12-31 06:56:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640933790000|2021-12-31 06:56:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|2
1640933800000|2021-12-31 06:56:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933810000|2021-12-31 06:56:50|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.2|5644.2|4
1640933860000|2021-12-31 06:57:40|5649.7|5643.7|5651.1|5645.1|5651.1|5645.1|5649.7|5643.7|5
1640933880000|2021-12-31 06:58:00|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640933900000|2021-12-31 06:58:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933910000|2021-12-31 06:58:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933920000|2021-12-31 06:58:40|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640933930000|2021-12-31 06:58:50|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1640933940000|2021-12-31 06:59:00|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.1|5645.1|1
1640933950000|2021-12-31 06:59:10|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|0
1640933960000|2021-12-31 06:59:20|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640933970000|2021-12-31 06:59:30|5653.6|5647.6|5651.6|5645.6|5653.6|5647.6|5651.6|5645.6|2
1640933980000|2021-12-31 06:59:40|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933990000|2021-12-31 06:59:50|5652.1|5646.1|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|0
1640934000000|2021-12-31 07:00:00|5652.1|5646.1|5652.6|5646.6|5653.1|5647.1|5652.1|5646.1|0
1640934020000|2021-12-31 07:00:20|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|1
1640934030000|2021-12-31 07:00:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934040000|2021-12-31 07:00:40|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640934050000|2021-12-31 07:00:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640934060000|2021-12-31 07:01:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640934070000|2021-12-31 07:01:10|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640934080000|2021-12-31 07:01:20|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|1
1640934090000|2021-12-31 07:01:30|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|0
1640934120000|2021-12-31 07:02:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|2
1640934130000|2021-12-31 07:02:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934150000|2021-12-31 07:02:30|5651.6|5645.6|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640934160000|2021-12-31 07:02:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640934170000|2021-12-31 07:02:50|5650.2|5644.2|5650.1|5644.1|5650.2|5644.2|5650.1|5644.1|1
1640934180000|2021-12-31 07:03:00|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640934190000|2021-12-31 07:03:10|||||||||1
1640934220000|2021-12-31 07:03:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934230000|2021-12-31 07:03:50|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.1|5645.1|0
1640934240000|2021-12-31 07:04:00|5651.2|5645.2|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640934270000|2021-12-31 07:04:30|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640934290000|2021-12-31 07:04:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640934300000|2021-12-31 07:05:00|5651.6|5645.6|5651.7|5645.7|5652.6|5646.6|5651.1|5645.1|2
1640934310000|2021-12-31 07:05:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934410000|2021-12-31 07:06:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640934420000|2021-12-31 07:07:00|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640934430000|2021-12-31 07:07:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934440000|2021-12-31 07:07:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934500000|2021-12-31 07:08:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934540000|2021-12-31 07:09:00|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934550000|2021-12-31 07:09:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640934570000|2021-12-31 07:09:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640934580000|2021-12-31 07:09:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934590000|2021-12-31 07:09:50|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934600000|2021-12-31 07:10:00|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|2
1640934610000|2021-12-31 07:10:10|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|2
1640934620000|2021-12-31 07:10:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640934640000|2021-12-31 07:10:40|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640934660000|2021-12-31 07:11:00|5655.6|5649.6|5655.1|5649.1|5656.6|5650.6|5655.1|5649.1|9
1640934670000|2021-12-31 07:11:10|5655.2|5649.2|5657.1|5651.1|5657.1|5651.1|5655.2|5649.2|9
1640934680000|2021-12-31 07:11:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640934720000|2021-12-31 07:12:00|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|2
1640934730000|2021-12-31 07:12:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640934760000|2021-12-31 07:12:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640934780000|2021-12-31 07:13:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|1
1640934790000|2021-12-31 07:13:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640934840000|2021-12-31 07:14:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640934850000|2021-12-31 07:14:10|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640934860000|2021-12-31 07:14:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|3
1640934960000|2021-12-31 07:16:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1640934970000|2021-12-31 07:16:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640934980000|2021-12-31 07:16:20|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640934990000|2021-12-31 07:16:30|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|1
1640935000000|2021-12-31 07:16:40|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5657.1|5651.1|0
1640935030000|2021-12-31 07:17:10|||||||||1
1640935040000|2021-12-31 07:17:20|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640935080000|2021-12-31 07:18:00|||||||||1
1640935100000|2021-12-31 07:18:20|5657.6|5651.6|5658.6|5652.6|5658.6|5652.6|5657.6|5651.6|2
1640935110000|2021-12-31 07:18:30|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|17
1640935140000|2021-12-31 07:19:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5664.1|5658.1|15
1640935160000|2021-12-31 07:19:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1640935170000|2021-12-31 07:19:30|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1640935200000|2021-12-31 07:20:00|5664.1|5658.1|5661.6|5655.6|5664.1|5658.1|5661.6|5655.6|16
1640935210000|2021-12-31 07:20:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640935290000|2021-12-31 07:21:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|4
1640935300000|2021-12-31 07:21:40|5662.6|5656.6|5662.2|5656.2|5662.6|5656.6|5662.2|5656.2|1
1640935310000|2021-12-31 07:21:50|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640935320000|2021-12-31 07:22:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640935340000|2021-12-31 07:22:20|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640935370000|2021-12-31 07:22:50|||||||||1
1640935380000|2021-12-31 07:23:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640935440000|2021-12-31 07:24:00|5661.7|5655.7|5662.7|5656.7|5664.1|5658.1|5661.7|5655.7|4
1640935450000|2021-12-31 07:24:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5663.6|5657.6|19
1640935460000|2021-12-31 07:24:20|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1640935560000|2021-12-31 07:26:00|5663.7|5657.7|5661.6|5655.6|5663.7|5657.7|5661.6|5655.6|2
1640935590000|2021-12-31 07:26:30|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|6
1640935610000|2021-12-31 07:26:50|5663.2|5657.2|5664.1|5658.1|5664.1|5658.1|5663.2|5657.2|12
1640935620000|2021-12-31 07:27:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|4
1640935650000|2021-12-31 07:27:30|5663.1|5657.1|5662.7|5656.7|5663.1|5657.1|5662.7|5656.7|0
1640935670000|2021-12-31 07:27:50|||||||||1
1640935680000|2021-12-31 07:28:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640935690000|2021-12-31 07:28:10|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|2
1640935740000|2021-12-31 07:29:00|5661.6|5655.6|5663.2|5657.2|5663.2|5657.2|5661.6|5655.6|1
1640935750000|2021-12-31 07:29:10|5663.6|5657.6|5664.1|5658.1|5664.1|5658.1|5663.6|5657.6|0
1640935800000|2021-12-31 07:30:00|5663.7|5657.7|5663.6|5657.6|5663.7|5657.7|5663.2|5657.2|0
1640935820000|2021-12-31 07:30:20|5663.7|5657.7|5663.7|5657.7|5664.1|5658.1|5663.7|5657.7|0
1640935830000|2021-12-31 07:30:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1640935860000|2021-12-31 07:31:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1640935870000|2021-12-31 07:31:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|2
1640935890000|2021-12-31 07:31:30|5663.6|5657.6|5664.6|5658.6|5665.1|5659.1|5663.6|5657.6|1
1640935920000|2021-12-31 07:32:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640935930000|2021-12-31 07:32:10|5664.6|5658.6|5664.2|5658.2|5664.6|5658.6|5664.2|5658.2|3
1640935980000|2021-12-31 07:33:00|5664.6|5658.6|5664.2|5658.2|5664.6|5658.6|5664.2|5658.2|0
1640935990000|2021-12-31 07:33:10|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1640936010000|2021-12-31 07:33:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|2
1640936030000|2021-12-31 07:33:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|16
1640936040000|2021-12-31 07:34:00|5661.7|5655.7|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|1
1640936050000|2021-12-31 07:34:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640936070000|2021-12-31 07:34:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936090000|2021-12-31 07:34:50|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|3
1640936100000|2021-12-31 07:35:00|5659.7|5653.7|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|1
1640936110000|2021-12-31 07:35:10|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|1
1640936130000|2021-12-31 07:35:30|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640936170000|2021-12-31 07:36:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|2
1640936180000|2021-12-31 07:36:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640936230000|2021-12-31 07:37:10|5659.1|5653.1|5658.7|5652.7|5659.1|5653.1|5658.7|5652.7|0
1640936260000|2021-12-31 07:37:40|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|0
1640936280000|2021-12-31 07:38:00|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|0
1640936300000|2021-12-31 07:38:20|5659.6|5653.6|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|1
1640936440000|2021-12-31 07:40:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640936470000|2021-12-31 07:41:10|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5658.6|5652.6|1
1640936480000|2021-12-31 07:41:20|5658.7|5652.7|5658.1|5652.1|5658.7|5652.7|5658.1|5652.1|0
1640936510000|2021-12-31 07:41:50|5658.7|5652.7|5659.6|5653.6|5659.6|5653.6|5658.7|5652.7|1
1640936520000|2021-12-31 07:42:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|2
1640936530000|2021-12-31 07:42:10|5659.6|5653.6|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|6
1640936570000|2021-12-31 07:42:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640936590000|2021-12-31 07:43:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640936610000|2021-12-31 07:43:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640936640000|2021-12-31 07:44:00|5661.1|5655.1|5660.2|5654.2|5661.1|5655.1|5660.2|5654.2|0
1640936660000|2021-12-31 07:44:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640936670000|2021-12-31 07:44:30|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|0
1640936700000|2021-12-31 07:45:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640936710000|2021-12-31 07:45:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|1
1640936720000|2021-12-31 07:45:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640936750000|2021-12-31 07:45:50|5659.7|5653.7|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|0
1640936770000|2021-12-31 07:46:10|5659.1|5653.1|5661.1|5655.1|5661.1|5655.1|5659.1|5653.1|4
1640936790000|2021-12-31 07:46:30|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|1
1640936820000|2021-12-31 07:47:00|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|7
1640936830000|2021-12-31 07:47:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936840000|2021-12-31 07:47:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640936880000|2021-12-31 07:48:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640936900000|2021-12-31 07:48:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|3
1640936930000|2021-12-31 07:48:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936940000|2021-12-31 07:49:00|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|0
1640936990000|2021-12-31 07:49:50|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|1
1640937000000|2021-12-31 07:50:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640937010000|2021-12-31 07:50:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640937070000|2021-12-31 07:51:10|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|0
1640937080000|2021-12-31 07:51:20|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640937090000|2021-12-31 07:51:30|5663.6|5657.6|5662.6|5656.6|5663.6|5657.6|5662.1|5656.1|1
1640937110000|2021-12-31 07:51:50|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1640937120000|2021-12-31 07:52:00|5662.6|5656.6|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|2
1640937170000|2021-12-31 07:52:50|5662.1|5656.1|5663.1|5657.1|5663.1|5657.1|5662.1|5656.1|0
1640937180000|2021-12-31 07:53:00|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|3
1640937210000|2021-12-31 07:53:30|5661.7|5655.7|5661.7|5655.7|5662.1|5656.1|5661.7|5655.7|0
1640937220000|2021-12-31 07:53:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640937240000|2021-12-31 07:54:00|5661.6|5655.6|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|1
1640937260000|2021-12-31 07:54:20|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|6
1640937270000|2021-12-31 07:54:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640937280000|2021-12-31 07:54:40|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1640937310000|2021-12-31 07:55:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|10
1640937320000|2021-12-31 07:55:20|||||||||1
1640937340000|2021-12-31 07:55:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|8
1640937360000|2021-12-31 07:56:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937400000|2021-12-31 07:56:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640937420000|2021-12-31 07:57:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|2
1640937460000|2021-12-31 07:57:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640937470000|2021-12-31 07:57:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937480000|2021-12-31 07:58:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|20
1640937510000|2021-12-31 07:58:30|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640937540000|2021-12-31 07:59:00|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640937550000|2021-12-31 07:59:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|2
1640937590000|2021-12-31 07:59:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640937610000|2021-12-31 08:00:10|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5659.1|5653.1|0
1640937630000|2021-12-31 08:00:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640937640000|2021-12-31 08:00:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5
1640937680000|2021-12-31 08:01:20|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640937710000|2021-12-31 08:01:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937790000|2021-12-31 08:03:10|5659.2|5653.2|5659.7|5653.7|5660.1|5654.1|5659.2|5653.2|0
1640937800000|2021-12-31 08:03:20|5659.6|5653.6|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|0
1640937810000|2021-12-31 08:03:30|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937820000|2021-12-31 08:03:40|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937840000|2021-12-31 08:04:00|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937850000|2021-12-31 08:04:10|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5659.1|5653.1|0
1640937860000|2021-12-31 08:04:20|5658.7|5652.7|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640937900000|2021-12-31 08:05:00|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5656.6|5650.6|12
1640937910000|2021-12-31 08:05:10|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5657.1|5651.1|0
1640937940000|2021-12-31 08:05:40|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640937960000|2021-12-31 08:06:00|5658.1|5652.1|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|1
1640937970000|2021-12-31 08:06:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640937990000|2021-12-31 08:06:30|5659.2|5653.2|5659.1|5653.1|5659.2|5653.2|5659.1|5653.1|0
1640938000000|2021-12-31 08:06:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640938030000|2021-12-31 08:07:10|5659.1|5653.1|5658.2|5652.2|5659.1|5653.1|5658.1|5652.1|3
1640938040000|2021-12-31 08:07:20|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640938080000|2021-12-31 08:08:00|5657.1|5651.1|5657.1|5651.1|5657.2|5651.2|5656.7|5650.7|2
1640938130000|2021-12-31 08:08:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640938140000|2021-12-31 08:09:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|1
1640938150000|2021-12-31 08:09:10|5656.7|5650.7|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640938160000|2021-12-31 08:09:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5
1640938170000|2021-12-31 08:09:30|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|0
1640938180000|2021-12-31 08:09:40|5657.6|5651.6|5659.1|5653.1|5659.1|5653.1|5657.6|5651.6|1
1640938190000|2021-12-31 08:09:50|5658.1|5652.1|5657.1|5651.1|5659.1|5653.1|5657.1|5651.1|1
1640938220000|2021-12-31 08:10:20|5656.7|5650.7|5657.6|5651.6|5657.6|5651.6|5656.7|5650.7|1
1640938230000|2021-12-31 08:10:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640938260000|2021-12-31 08:11:00|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|0
1640938290000|2021-12-31 08:11:30|5657.6|5651.6|5657.2|5651.2|5657.6|5651.6|5657.2|5651.2|0
1640938300000|2021-12-31 08:11:40|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|1
1640938310000|2021-12-31 08:11:50|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|1
1640938320000|2021-12-31 08:12:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640938340000|2021-12-31 08:12:20|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640938360000|2021-12-31 08:12:40|5658.2|5652.2|5658.1|5652.1|5658.2|5652.2|5658.1|5652.1|1
1640938410000|2021-12-31 08:13:30|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640938420000|2021-12-31 08:13:40|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5659.6|5653.6|4
1640938430000|2021-12-31 08:13:50|5662.1|5656.1|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|1
1640938440000|2021-12-31 08:14:00|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938450000|2021-12-31 08:14:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640938480000|2021-12-31 08:14:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938490000|2021-12-31 08:14:50|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|1
1640938500000|2021-12-31 08:15:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640938510000|2021-12-31 08:15:10|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640938520000|2021-12-31 08:15:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938620000|2021-12-31 08:17:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|2
1640938630000|2021-12-31 08:17:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5658.1|5652.1|2
1640938640000|2021-12-31 08:17:20|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1640938650000|2021-12-31 08:17:30|5659.6|5653.6|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|0
1640938660000|2021-12-31 08:17:40|5659.1|5653.1|5660.1|5654.1|5660.1|5654.1|5659.1|5653.1|2
1640938680000|2021-12-31 08:18:00|5659.7|5653.7|5659.6|5653.6|5659.7|5653.7|5659.6|5653.6|0
1640938720000|2021-12-31 08:18:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|2
1640938740000|2021-12-31 08:19:00|5659.1|5653.1|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640938750000|2021-12-31 08:19:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640938780000|2021-12-31 08:19:40|||||||||3
1640938790000|2021-12-31 08:19:50|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640938800000|2021-12-31 08:20:00|5658.7|5652.7|5659.6|5653.6|5659.6|5653.6|5658.7|5652.7|1
1640938830000|2021-12-31 08:20:30|5659.1|5653.1|5658.7|5652.7|5659.1|5653.1|5658.7|5652.7|0
1640938860000|2021-12-31 08:21:00|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1640938870000|2021-12-31 08:21:10|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5658.7|5652.7|1
1640938900000|2021-12-31 08:21:40|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1640938910000|2021-12-31 08:21:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640938920000|2021-12-31 08:22:00|5659.6|5653.6|5660.1|5654.1|5661.1|5655.1|5659.1|5653.1|2
1640938930000|2021-12-31 08:22:10|5660.6|5654.6|5660.2|5654.2|5660.6|5654.6|5660.1|5654.1|0
1640938940000|2021-12-31 08:22:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640938960000|2021-12-31 08:22:40|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640938970000|2021-12-31 08:22:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5658.2|5652.2|0
1640938980000|2021-12-31 08:23:00|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1640939040000|2021-12-31 08:24:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640939060000|2021-12-31 08:24:20|5659.7|5653.7|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|2
1640939070000|2021-12-31 08:24:30|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5659.1|5653.1|0
1640939080000|2021-12-31 08:24:40|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640939100000|2021-12-31 08:25:00|||||||||1
1640939130000|2021-12-31 08:25:30|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1640939140000|2021-12-31 08:25:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640939150000|2021-12-31 08:25:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640939190000|2021-12-31 08:26:30|5662.1|5656.1|5663.1|5657.1|5663.1|5657.1|5662.1|5656.1|5
1640939210000|2021-12-31 08:26:50|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5662.1|5656.1|4
1640939220000|2021-12-31 08:27:00|5660.6|5654.6|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|1
1640939230000|2021-12-31 08:27:10|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640939250000|2021-12-31 08:27:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640939280000|2021-12-31 08:28:00|5659.6|5653.6|5658.7|5652.7|5659.6|5653.6|5658.7|5652.7|1
1640939300000|2021-12-31 08:28:20|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640939330000|2021-12-31 08:28:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|0
1640939340000|2021-12-31 08:29:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640939380000|2021-12-31 08:29:40|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|1
1640939390000|2021-12-31 08:29:50|5658.6|5652.6|5658.2|5652.2|5658.6|5652.6|5658.2|5652.2|1
1640939400000|2021-12-31 08:30:00|5658.6|5652.6|5658.2|5652.2|5658.6|5652.6|5658.2|5652.2|0
1640939420000|2021-12-31 08:30:20|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1640939430000|2021-12-31 08:30:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|4
1640939440000|2021-12-31 08:30:40|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|2
1640939450000|2021-12-31 08:30:50|5657.2|5651.2|5657.7|5651.7|5658.1|5652.1|5657.2|5651.2|1
1640939460000|2021-12-31 08:31:00|5658.1|5652.1|5658.7|5652.7|5659.1|5653.1|5658.1|5652.1|0
1640939470000|2021-12-31 08:31:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640939490000|2021-12-31 08:31:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|3
1640939520000|2021-12-31 08:32:00|5660.7|5654.7|5663.2|5657.2|5663.2|5657.2|5660.7|5654.7|10
1640939530000|2021-12-31 08:32:10|5661.7|5655.7|5662.2|5656.2|5663.7|5657.7|5661.7|5655.7|3
1640939540000|2021-12-31 08:32:20|5662.7|5656.7|5664.6|5658.6|5665.1|5659.1|5662.7|5656.7|13
1640939550000|2021-12-31 08:32:30|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|10
1640939580000|2021-12-31 08:33:00|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|1
1640939590000|2021-12-31 08:33:10|5665.7|5659.7|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|0
1640939600000|2021-12-31 08:33:20|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|0
1640939640000|2021-12-31 08:34:00|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|0
1640939660000|2021-12-31 08:34:20|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5662.6|5656.6|0
1640939670000|2021-12-31 08:34:30|5662.7|5656.7|5662.6|5656.6|5662.7|5656.7|5662.6|5656.6|0
1640939700000|2021-12-31 08:35:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640939710000|2021-12-31 08:35:10|5662.1|5656.1|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|0
1640939720000|2021-12-31 08:35:20|5661.2|5655.2|5660.6|5654.6|5661.2|5655.2|5660.6|5654.6|0
1640939760000|2021-12-31 08:36:00|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|1
1640939770000|2021-12-31 08:36:10|5662.6|5656.6|5662.6|5656.6|5663.6|5657.6|5662.6|5656.6|1
1640939780000|2021-12-31 08:36:20|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|1
1640939820000|2021-12-31 08:37:00|5664.7|5658.7|5664.7|5658.7|5665.6|5659.6|5664.7|5658.7|11
1640939830000|2021-12-31 08:37:10|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|0
1640939850000|2021-12-31 08:37:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1640939860000|2021-12-31 08:37:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|1
1640939870000|2021-12-31 08:37:50|||||||||1
1640939880000|2021-12-31 08:38:00|5668.6|5662.6|5668.6|5662.6|5669.1|5663.1|5667.2|5661.2|12
1640939890000|2021-12-31 08:38:10|5668.2|5662.2|5669.1|5663.1|5669.6|5663.6|5668.1|5662.1|13
1640939910000|2021-12-31 08:38:30|||||||||1
1640939940000|2021-12-31 08:39:00|5669.6|5663.6|5670.1|5664.1|5671.1|5665.1|5669.1|5663.1|10
1640939950000|2021-12-31 08:39:10|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1640940000000|2021-12-31 08:40:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|2
1640940010000|2021-12-31 08:40:10|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|2
1640940020000|2021-12-31 08:40:20|5669.6|5663.6|5668.2|5662.2|5669.6|5663.6|5668.2|5662.2|0
1640940060000|2021-12-31 08:41:00|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|0
1640940120000|2021-12-31 08:42:00|5667.7|5661.7|5669.7|5663.7|5669.7|5663.7|5667.7|5661.7|3
1640940130000|2021-12-31 08:42:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|4
1640940140000|2021-12-31 08:42:20|5668.2|5662.2|5668.7|5662.7|5669.7|5663.7|5668.2|5662.2|0
1640940160000|2021-12-31 08:42:40|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1640940180000|2021-12-31 08:43:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1640940230000|2021-12-31 08:43:50|5669.7|5663.7|5670.7|5664.7|5671.1|5665.1|5669.7|5663.7|1
1640940240000|2021-12-31 08:44:00|5671.1|5665.1|5674.2|5668.2|5674.2|5668.2|5671.1|5665.1|10
1640940270000|2021-12-31 08:44:30|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1640940280000|2021-12-31 08:44:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.2|5666.2|2
1640940290000|2021-12-31 08:44:50|5672.2|5666.2|5672.6|5666.6|5672.6|5666.6|5672.2|5666.2|0
1640940300000|2021-12-31 08:45:00|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640940310000|2021-12-31 08:45:10|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5670.7|5664.7|0
1640940320000|2021-12-31 08:45:20|5670.2|5664.2|5671.7|5665.7|5671.7|5665.7|5670.2|5664.2|1
1640940340000|2021-12-31 08:45:40|5671.2|5665.2|5670.6|5664.6|5671.2|5665.2|5670.2|5664.2|0
1640940350000|2021-12-31 08:45:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1640940360000|2021-12-31 08:46:00|5673.6|5667.6|5671.1|5665.1|5674.1|5668.1|5671.1|5665.1|5
1640940370000|2021-12-31 08:46:10|5671.6|5665.6|5672.6|5666.6|5672.7|5666.7|5671.6|5665.6|6
1640940380000|2021-12-31 08:46:20|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1640940390000|2021-12-31 08:46:30|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640940410000|2021-12-31 08:46:50|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|0
1640940420000|2021-12-31 08:47:00|5671.1|5665.1|5672.6|5666.6|5672.6|5666.6|5670.6|5664.6|0
1640940430000|2021-12-31 08:47:10|5672.2|5666.2|5672.6|5666.6|5672.6|5666.6|5671.6|5665.6|10
1640940450000|2021-12-31 08:47:30|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640940470000|2021-12-31 08:47:50|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|1
1640940480000|2021-12-31 08:48:00|5670.2|5664.2|5671.6|5665.6|5672.1|5666.1|5669.7|5663.7|8
1640940520000|2021-12-31 08:48:40|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|0
1640940530000|2021-12-31 08:48:50|5670.1|5664.1|5671.6|5665.6|5671.6|5665.6|5669.7|5663.7|1
1640940540000|2021-12-31 08:49:00|5673.1|5667.1|5672.6|5666.6|5673.1|5667.1|5671.6|5665.6|12
1640940550000|2021-12-31 08:49:10|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640940560000|2021-12-31 08:49:20|5672.1|5666.1|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640940580000|2021-12-31 08:49:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640940590000|2021-12-31 08:49:50|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1640940600000|2021-12-31 08:50:00|5675.1|5669.1|5675.6|5669.6|5677.1|5671.1|5673.6|5667.6|8
1640940610000|2021-12-31 08:50:10|5678.1|5672.1|5680.6|5674.6|5680.6|5674.6|5677.6|5671.6|45
1640940620000|2021-12-31 08:50:20|5681.1|5675.1|5680.6|5674.6|5681.1|5675.1|5680.6|5674.6|0
1640940640000|2021-12-31 08:50:40|5678.6|5672.6|5679.1|5673.1|5679.1|5673.1|5678.6|5672.6|1
1640940660000|2021-12-31 08:51:00|5678.7|5672.7|5680.1|5674.1|5680.6|5674.6|5677.6|5671.6|13
1640940670000|2021-12-31 08:51:10|5681.6|5675.6|5682.6|5676.6|5682.6|5676.6|5681.1|5675.1|15
1640940680000|2021-12-31 08:51:20|5681.6|5675.6|5683.1|5677.1|5683.6|5677.6|5681.6|5675.6|10
1640940690000|2021-12-31 08:51:30|5682.6|5676.6|5682.1|5676.1|5683.1|5677.1|5682.1|5676.1|0
1640940700000|2021-12-31 08:51:40|5681.7|5675.7|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|0
1640940720000|2021-12-31 08:52:00|5681.1|5675.1|5682.1|5676.1|5682.1|5676.1|5681.1|5675.1|1
1640940730000|2021-12-31 08:52:10|5681.7|5675.7|5680.6|5674.6|5681.7|5675.7|5680.6|5674.6|3
1640940750000|2021-12-31 08:52:30|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5681.1|5675.1|1
1640940770000|2021-12-31 08:52:50|5680.6|5674.6|5680.1|5674.1|5680.6|5674.6|5680.1|5674.1|1
1640940780000|2021-12-31 08:53:00|5682.1|5676.1|5684.1|5678.1|5684.1|5678.1|5681.6|5675.6|8
1640940790000|2021-12-31 08:53:10|5686.1|5680.1|5684.6|5678.6|5686.1|5680.1|5683.6|5677.6|29
1640940800000|2021-12-31 08:53:20|5685.1|5679.1|5684.1|5678.1|5685.1|5679.1|5684.1|5678.1|0
1640940810000|2021-12-31 08:53:30|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|2
1640940840000|2021-12-31 08:54:00|5686.1|5680.1|5684.1|5678.1|5686.1|5680.1|5684.1|5678.1|1
1640940850000|2021-12-31 08:54:10|5684.6|5678.6|5684.1|5678.1|5685.1|5679.1|5684.1|5678.1|1
1640940860000|2021-12-31 08:54:20|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1640940870000|2021-12-31 08:54:30|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|1
1640940880000|2021-12-31 08:54:40|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5684.6|5678.6|0
1640940890000|2021-12-31 08:54:50|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1640940900000|2021-12-31 08:55:00|5685.2|5679.2|5685.6|5679.6|5685.6|5679.6|5685.2|5679.2|3
1640940910000|2021-12-31 08:55:10|||||||||2
1640940930000|2021-12-31 08:55:30|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.6|5679.6|1
1640940940000|2021-12-31 08:55:40|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1640940950000|2021-12-31 08:55:50|||||||||1
1640940960000|2021-12-31 08:56:00|5684.2|5678.2|5684.1|5678.1|5684.2|5678.2|5684.1|5678.1|0
1640940970000|2021-12-31 08:56:10|||||||||1
1640940980000|2021-12-31 08:56:20|5683.7|5677.7|5683.6|5677.6|5683.7|5677.7|5683.6|5677.6|0
1640940990000|2021-12-31 08:56:30|5682.6|5676.6|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|0
1640941020000|2021-12-31 08:57:00|5680.6|5674.6|5680.1|5674.1|5680.6|5674.6|5680.1|5674.1|1
1640941050000|2021-12-31 08:57:30|5679.7|5673.7|5679.6|5673.6|5679.7|5673.7|5679.6|5673.6|0
1640941070000|2021-12-31 08:57:50|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|1
1640941080000|2021-12-31 08:58:00|5679.6|5673.6|5679.1|5673.1|5680.1|5674.1|5679.1|5673.1|1
1640941090000|2021-12-31 08:58:10|5678.6|5672.6|5677.1|5671.1|5678.6|5672.6|5677.1|5671.1|1
1640941100000|2021-12-31 08:58:20|5676.1|5670.1|5676.6|5670.6|5676.6|5670.6|5675.2|5669.2|2
1640941110000|2021-12-31 08:58:30|5678.1|5672.1|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|1
1640941120000|2021-12-31 08:58:40|5678.1|5672.1|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|1
1640941130000|2021-12-31 08:58:50|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|1
1640941140000|2021-12-31 08:59:00|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941160000|2021-12-31 08:59:20|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640941170000|2021-12-31 08:59:30|5676.7|5670.7|5675.6|5669.6|5676.7|5670.7|5675.6|5669.6|0
1640941180000|2021-12-31 08:59:40|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.6|5670.6|1
1640941200000|2021-12-31 09:00:00|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|6
1640941220000|2021-12-31 09:00:20|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941240000|2021-12-31 09:00:40|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640941250000|2021-12-31 09:00:50|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941260000|2021-12-31 09:01:00|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.7|5670.7|1
1640941290000|2021-12-31 09:01:30|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1640941300000|2021-12-31 09:01:40|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1640941310000|2021-12-31 09:01:50|5675.7|5669.7|5675.1|5669.1|5675.7|5669.7|5675.1|5669.1|1
1640941320000|2021-12-31 09:02:00|5672.1|5666.1|5670.1|5664.1|5672.1|5666.1|5670.1|5664.1|3
1640941330000|2021-12-31 09:02:10|||||||||1
1640941340000|2021-12-31 09:02:20|5669.7|5663.7|5669.2|5663.2|5669.7|5663.7|5669.2|5663.2|3
1640941370000|2021-12-31 09:02:50|5668.7|5662.7|5671.1|5665.1|5671.1|5665.1|5668.7|5662.7|1
1640941380000|2021-12-31 09:03:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|3
1640941390000|2021-12-31 09:03:10|5673.1|5667.1|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1640941400000|2021-12-31 09:03:20|5674.7|5668.7|5673.1|5667.1|5674.7|5668.7|5672.6|5666.6|1
1640941410000|2021-12-31 09:03:30|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640941440000|2021-12-31 09:04:00|5672.2|5666.2|5672.6|5666.6|5674.6|5668.6|5672.1|5666.1|3
1640941460000|2021-12-31 09:04:20|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640941490000|2021-12-31 09:04:50|5673.7|5667.7|5676.6|5670.6|5677.1|5671.1|5673.7|5667.7|2
1640941500000|2021-12-31 09:05:00|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1640941510000|2021-12-31 09:05:10|||||||||3
1640941550000|2021-12-31 09:05:50|5677.6|5671.6|5677.1|5671.1|5677.6|5671.6|5677.1|5671.1|1
1640941590000|2021-12-31 09:06:30|||||||||1
1640941610000|2021-12-31 09:06:50|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|1
1640941620000|2021-12-31 09:07:00|5673.7|5667.7|5674.6|5668.6|5675.1|5669.1|5673.7|5667.7|1
1640941640000|2021-12-31 09:07:20|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|0
1640941650000|2021-12-31 09:07:30|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640941680000|2021-12-31 09:08:00|5673.2|5667.2|5672.6|5666.6|5673.2|5667.2|5672.6|5666.6|0
1640941730000|2021-12-31 09:08:50|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640941740000|2021-12-31 09:09:00|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640941750000|2021-12-31 09:09:10|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640941800000|2021-12-31 09:10:00|5676.6|5670.6|5681.1|5675.1|5682.6|5676.6|5676.2|5670.2|11
1640941810000|2021-12-31 09:10:10|5681.6|5675.6|5680.1|5674.1|5681.6|5675.6|5679.1|5673.1|24
1640941820000|2021-12-31 09:10:20|5680.2|5674.2|5680.6|5674.6|5680.6|5674.6|5680.2|5674.2|0
1640941830000|2021-12-31 09:10:30|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5680.6|5674.6|0
1640941840000|2021-12-31 09:10:40|5681.1|5675.1|5682.1|5676.1|5682.6|5676.6|5681.1|5675.1|6
1640941860000|2021-12-31 09:11:00|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|0
1640941900000|2021-12-31 09:11:40|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|1
1640941920000|2021-12-31 09:12:00|5681.6|5675.6|5681.2|5675.2|5681.6|5675.6|5680.6|5674.6|3
1640941930000|2021-12-31 09:12:10|5681.6|5675.6|5680.1|5674.1|5681.6|5675.6|5680.1|5674.1|1
1640941940000|2021-12-31 09:12:20|5678.6|5672.6|5678.1|5672.1|5678.6|5672.6|5678.1|5672.1|1
1640941970000|2021-12-31 09:12:50|5678.6|5672.6|5679.6|5673.6|5679.6|5673.6|5678.6|5672.6|0
1640941980000|2021-12-31 09:13:00|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1640942030000|2021-12-31 09:13:50|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1640942090000|2021-12-31 09:14:50|||||||||1
1640942100000|2021-12-31 09:15:00|5679.2|5673.2|5679.1|5673.1|5679.2|5673.2|5678.6|5672.6|0
1640942110000|2021-12-31 09:15:10|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|2
1640942130000|2021-12-31 09:15:30|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942160000|2021-12-31 09:16:00|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942210000|2021-12-31 09:16:50|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|1
1640942220000|2021-12-31 09:17:00|5683.1|5677.1|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|1
1640942230000|2021-12-31 09:17:10|5682.2|5676.2|5682.1|5676.1|5682.2|5676.2|5682.1|5676.1|0
1640942240000|2021-12-31 09:17:20|||||||||1
1640942250000|2021-12-31 09:17:30|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|0
1640942260000|2021-12-31 09:17:40|5682.2|5676.2|5683.6|5677.6|5683.6|5677.6|5682.2|5676.2|3
1640942280000|2021-12-31 09:18:00|5683.7|5677.7|5683.6|5677.6|5685.1|5679.1|5683.1|5677.1|9
1640942290000|2021-12-31 09:18:10|5683.1|5677.1|5684.6|5678.6|5685.1|5679.1|5683.1|5677.1|4
1640942310000|2021-12-31 09:18:30|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|1
1640942320000|2021-12-31 09:18:40|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1640942330000|2021-12-31 09:18:50|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|0
1640942340000|2021-12-31 09:19:00|5686.1|5680.1|5687.1|5681.1|5687.6|5681.6|5686.1|5680.1|23
1640942350000|2021-12-31 09:19:10|5686.7|5680.7|5686.6|5680.6|5686.7|5680.7|5686.6|5680.6|0
1640942390000|2021-12-31 09:19:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|2
1640942400000|2021-12-31 09:20:00|5685.1|5679.1|5684.6|5678.6|5685.6|5679.6|5684.6|5678.6|2
1640942420000|2021-12-31 09:20:20|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|1
1640942430000|2021-12-31 09:20:30|5684.1|5678.1|5684.2|5678.2|5684.6|5678.6|5684.1|5678.1|0
1640942440000|2021-12-31 09:20:40|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1640942450000|2021-12-31 09:20:50|5683.6|5677.6|5682.1|5676.1|5683.6|5677.6|5682.1|5676.1|3
1640942460000|2021-12-31 09:21:00|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|0
1640942470000|2021-12-31 09:21:10|5680.6|5674.6|5681.1|5675.1|5681.1|5675.1|5680.6|5674.6|2
1640942520000|2021-12-31 09:22:00|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942530000|2021-12-31 09:22:10|5681|5675|5674.1|5668.1|5681|5675|5674.1|5668.1|3
1640942540000|2021-12-31 09:22:20|5674.6|5668.6|5674.1|5668.1|5674.6|5668.6|5674.1|5668.1|0
1640942550000|2021-12-31 09:22:30|5674.6|5668.6|5678.1|5672.1|5678.1|5672.1|5674.6|5668.6|6
1640942570000|2021-12-31 09:22:50|5678.3|5672.3|5682.2|5676.2|5682.2|5676.2|5678.3|5672.3|5
1640942580000|2021-12-31 09:23:00|5682.7|5676.7|5682.7|5676.7|5683.2|5677.2|5682.2|5676.2|0
1640942640000|2021-12-31 09:24:00|5682.2|5676.2|5681.6|5675.6|5682.6|5676.6|5681.6|5675.6|0
1640942650000|2021-12-31 09:24:10|5681.7|5675.7|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|0
1640942660000|2021-12-31 09:24:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5680.7|5674.7|1
1640942670000|2021-12-31 09:24:30|5681.1|5675.1|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|4
1640942680000|2021-12-31 09:24:40|5677.7|5671.7|5678.7|5672.7|5681.7|5675.7|5677.7|5671.7|7
1640942700000|2021-12-31 09:25:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640942710000|2021-12-31 09:25:10|5678.7|5672.7|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640942720000|2021-12-31 09:25:20|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640942740000|2021-12-31 09:25:40|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|1
1640942750000|2021-12-31 09:25:50|5679.2|5673.2|5679.7|5673.7|5679.7|5673.7|5679.2|5673.2|0
1640942760000|2021-12-31 09:26:00|5682.1|5676.1|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|6
1640942770000|2021-12-31 09:26:10|5683.6|5677.6|5682.1|5676.1|5684.2|5678.2|5682.1|5676.1|11
1640942780000|2021-12-31 09:26:20|5682.2|5676.2|5683.6|5677.6|5683.7|5677.7|5682.2|5676.2|3
1640942790000|2021-12-31 09:26:30|5683.7|5677.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|1
1640942800000|2021-12-31 09:26:40|5683.7|5677.7|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|0
1640942810000|2021-12-31 09:26:50|5683.1|5677.1|5682.2|5676.2|5683.1|5677.1|5682.2|5676.2|0
1640942820000|2021-12-31 09:27:00|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1640942830000|2021-12-31 09:27:10|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|3
1640942850000|2021-12-31 09:27:30|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|0
1640942860000|2021-12-31 09:27:40|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1640942880000|2021-12-31 09:28:00|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.2|5676.2|2
1640942890000|2021-12-31 09:28:10|5681.7|5675.7|5680.2|5674.2|5681.7|5675.7|5679.7|5673.7|3
1640942900000|2021-12-31 09:28:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1640942910000|2021-12-31 09:28:30|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|6
1640942920000|2021-12-31 09:28:40|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|1
1640942940000|2021-12-31 09:29:00|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|0
1640942950000|2021-12-31 09:29:10|||||||||1
1640942960000|2021-12-31 09:29:20|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|3
1640942970000|2021-12-31 09:29:30|5684.7|5678.7|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|4
1640942990000|2021-12-31 09:29:50|5684.7|5678.7|5683.6|5677.6|5684.7|5678.7|5683.6|5677.6|1
1640943000000|2021-12-31 09:30:00|5683.7|5677.7|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|0
1640943010000|2021-12-31 09:30:10|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|2
1640943020000|2021-12-31 09:30:20|5682.6|5676.6|5683.2|5677.2|5683.2|5677.2|5682.6|5676.6|1
1640943030000|2021-12-31 09:30:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640943040000|2021-12-31 09:30:40|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|0
1640943050000|2021-12-31 09:30:50|5684.6|5678.6|5684.2|5678.2|5684.6|5678.6|5684.2|5678.2|2
1640943060000|2021-12-31 09:31:00|5683.2|5677.2|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|1
1640943070000|2021-12-31 09:31:10|5684.7|5678.7|5685.6|5679.6|5685.6|5679.6|5684.7|5678.7|3
1640943080000|2021-12-31 09:31:20|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|1
1640943110000|2021-12-31 09:31:50|5684.6|5678.6|5685.7|5679.7|5686.2|5680.2|5684.2|5678.2|3
1640943130000|2021-12-31 09:32:10|5685.6|5679.6|5685.1|5679.1|5685.6|5679.6|5685.1|5679.1|1
1640943140000|2021-12-31 09:32:20|5684.6|5678.6|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|1
1640943150000|2021-12-31 09:32:30|5685.1|5679.1|5685.1|5679.1|5685.6|5679.6|5684.1|5678.1|0
1640943160000|2021-12-31 09:32:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943180000|2021-12-31 09:33:00|5685.7|5679.7|5685.1|5679.1|5686.6|5680.6|5685.1|5679.1|6
1640943190000|2021-12-31 09:33:10|5685.2|5679.2|5686.6|5680.6|5686.6|5680.6|5685.1|5679.1|2
1640943200000|2021-12-31 09:33:20|5686.1|5680.1|5686.6|5680.6|5687.6|5681.6|5686.1|5680.1|2
1640943210000|2021-12-31 09:33:30|5687.1|5681.1|5687.6|5681.6|5687.6|5681.6|5687.1|5681.1|0
1640943230000|2021-12-31 09:33:50|5688.1|5682.1|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|1
1640943240000|2021-12-31 09:34:00|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|0
1640943270000|2021-12-31 09:34:30|5686.1|5680.1|5686.6|5680.6|5686.6|5680.6|5686.1|5680.1|1
1640943280000|2021-12-31 09:34:40|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1640943300000|2021-12-31 09:35:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943310000|2021-12-31 09:35:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|10
1640943320000|2021-12-31 09:35:20|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|1
1640943330000|2021-12-31 09:35:30|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640943360000|2021-12-31 09:36:00|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943370000|2021-12-31 09:36:10|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640943400000|2021-12-31 09:36:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943410000|2021-12-31 09:36:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640943420000|2021-12-31 09:37:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943440000|2021-12-31 09:37:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640943470000|2021-12-31 09:37:50|5685.6|5679.6|5687.1|5681.1|5687.1|5681.1|5685.6|5679.6|2
1640943480000|2021-12-31 09:38:00|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|1
1640943490000|2021-12-31 09:38:10|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|0
1640943540000|2021-12-31 09:39:00|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1640943570000|2021-12-31 09:39:30|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|1
1640943580000|2021-12-31 09:39:40|||||||||1
1640943610000|2021-12-31 09:40:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|54
1640943620000|2021-12-31 09:40:20|5686.6|5680.6|5687.6|5681.6|5687.6|5681.6|5686.6|5680.6|1
1640943650000|2021-12-31 09:40:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|3
1640943660000|2021-12-31 09:41:00|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640943670000|2021-12-31 09:41:10|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943710000|2021-12-31 09:41:50|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|3
1640943730000|2021-12-31 09:42:10|||||||||1
1640943770000|2021-12-31 09:42:50|||||||||1
1640943780000|2021-12-31 09:43:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943800000|2021-12-31 09:43:20|||||||||1
1640943820000|2021-12-31 09:43:40|5686.1|5680.1|5686.6|5680.6|5687.1|5681.1|5686.1|5680.1|4
1640943830000|2021-12-31 09:43:50|5687.1|5681.1|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|2
1640943840000|2021-12-31 09:44:00|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|1
1640943850000|2021-12-31 09:44:10|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1640943860000|2021-12-31 09:44:20|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5687.1|5681.1|1
1640943880000|2021-12-31 09:44:40|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|1
1640943890000|2021-12-31 09:44:50|5687.6|5681.6|5687.6|5681.6|5688.1|5682.1|5687.1|5681.1|2
1640943900000|2021-12-31 09:45:00|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|1
1640943910000|2021-12-31 09:45:10|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640943920000|2021-12-31 09:45:20|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1640943930000|2021-12-31 09:45:30|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640943950000|2021-12-31 09:45:50|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|2
1640943960000|2021-12-31 09:46:00|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640943970000|2021-12-31 09:46:10|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943990000|2021-12-31 09:46:30|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640944010000|2021-12-31 09:46:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640944060000|2021-12-31 09:47:40|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640944080000|2021-12-31 09:48:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640944090000|2021-12-31 09:48:10|5681.6|5675.6|5681.6|5675.6|5682.1|5676.1|5681.6|5675.6|9
1640944110000|2021-12-31 09:48:30|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1640944120000|2021-12-31 09:48:40|5678.7|5672.7|5681.1|5675.1|5681.1|5675.1|5678.7|5672.7|3
1640944130000|2021-12-31 09:48:50|5680.6|5674.6|5679.6|5673.6|5680.6|5674.6|5679.1|5673.1|2
1640944140000|2021-12-31 09:49:00|5679.2|5673.2|5679.1|5673.1|5679.6|5673.6|5679.1|5673.1|2
1640944150000|2021-12-31 09:49:10|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|3
1640944160000|2021-12-31 09:49:20|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|1
1640944200000|2021-12-31 09:50:00|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|2
1640944210000|2021-12-31 09:50:10|||||||||1
1640944220000|2021-12-31 09:50:20|5676.7|5670.7|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|2
1640944230000|2021-12-31 09:50:30|5677.2|5671.2|5678.7|5672.7|5678.7|5672.7|5677.2|5671.2|3
1640944240000|2021-12-31 09:50:40|5678.2|5672.2|5679.1|5673.1|5679.1|5673.1|5678.2|5672.2|0
1640944250000|2021-12-31 09:50:50|5678.7|5672.7|5679.1|5673.1|5679.1|5673.1|5678.7|5672.7|1
1640944260000|2021-12-31 09:51:00|5678.7|5672.7|5678.2|5672.2|5679.1|5673.1|5678.2|5672.2|2
1640944290000|2021-12-31 09:51:30|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640944300000|2021-12-31 09:51:40|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|1
1640944310000|2021-12-31 09:51:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|3
1640944320000|2021-12-31 09:52:00|5678.2|5672.2|5676.7|5670.7|5678.2|5672.2|5676.7|5670.7|3
1640944330000|2021-12-31 09:52:10|||||||||12
1640944340000|2021-12-31 09:52:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|4
1640944370000|2021-12-31 09:52:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640944380000|2021-12-31 09:53:00|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|1
1640944390000|2021-12-31 09:53:10|5676.7|5670.7|5676.2|5670.2|5676.7|5670.7|5675.7|5669.7|0
1640944400000|2021-12-31 09:53:20|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.2|5669.2|1
1640944470000|2021-12-31 09:54:30|5675.7|5669.7|5674.7|5668.7|5675.7|5669.7|5674.7|5668.7|1
1640944480000|2021-12-31 09:54:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|5
1640944490000|2021-12-31 09:54:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|2
1640944540000|2021-12-31 09:55:40|||||||||1
1640944550000|2021-12-31 09:55:50|5675.7|5669.7|5674.7|5668.7|5675.7|5669.7|5674.7|5668.7|0
1640944560000|2021-12-31 09:56:00|||||||||2
1640944600000|2021-12-31 09:56:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640944610000|2021-12-31 09:56:50|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|3
1640944620000|2021-12-31 09:57:00|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|0
1640944630000|2021-12-31 09:57:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640944640000|2021-12-31 09:57:20|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|1
1640944650000|2021-12-31 09:57:30|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|0
1640944660000|2021-12-31 09:57:40|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1640944670000|2021-12-31 09:57:50|||||||||1
1640944690000|2021-12-31 09:58:10|5674.7|5668.7|5672.7|5666.7|5675.2|5669.2|5672.7|5666.7|1
1640944700000|2021-12-31 09:58:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640944720000|2021-12-31 09:58:40|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640944730000|2021-12-31 09:58:50|5672.7|5666.7|5672.7|5666.7|5673.8|5667.8|5672.7|5666.7|5
1640944740000|2021-12-31 09:59:00|5673.7|5667.7|5672.7|5666.7|5673.7|5667.7|5672.7|5666.7|5
1640944760000|2021-12-31 09:59:20|5673.8|5667.8|5673.2|5667.2|5674.2|5668.2|5673.2|5667.2|9
1640944770000|2021-12-31 09:59:30|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|16
1640944790000|2021-12-31 09:59:50|5675.2|5669.2|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|0
1640944800000|2021-12-31 10:00:00|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640944820000|2021-12-31 10:00:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640944830000|2021-12-31 10:00:30|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1640944860000|2021-12-31 10:01:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|0
1640944900000|2021-12-31 10:01:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640944910000|2021-12-31 10:01:50|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640944920000|2021-12-31 10:02:00|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|0
1640944960000|2021-12-31 10:02:40|5673.7|5667.7|5675.2|5669.2|5675.2|5669.2|5673.7|5667.7|1
1640944980000|2021-12-31 10:03:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|1
1640945020000|2021-12-31 10:03:40|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640945030000|2021-12-31 10:03:50|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|0
1640945040000|2021-12-31 10:04:00|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|0
1640945050000|2021-12-31 10:04:10|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|0
1640945060000|2021-12-31 10:04:20|||||||||1
1640945090000|2021-12-31 10:04:50|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640945100000|2021-12-31 10:05:00|5673.2|5667.2|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|0
1640945110000|2021-12-31 10:05:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640945130000|2021-12-31 10:05:30|5673.8|5667.8|5675.7|5669.7|5676.2|5670.2|5673.8|5667.8|3
1640945140000|2021-12-31 10:05:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|5
1640945150000|2021-12-31 10:05:50|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1640945160000|2021-12-31 10:06:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|0
1640945170000|2021-12-31 10:06:10|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640945180000|2021-12-31 10:06:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640945200000|2021-12-31 10:06:40|5674.6|5668.6|5673.7|5667.7|5674.7|5668.7|5673.7|5667.7|2
1640945230000|2021-12-31 10:07:10|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|1
1640945260000|2021-12-31 10:07:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640945280000|2021-12-31 10:08:00|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640945310000|2021-12-31 10:08:30|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|9
1640945320000|2021-12-31 10:08:40|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945360000|2021-12-31 10:09:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945370000|2021-12-31 10:09:30|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945390000|2021-12-31 10:09:50|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945400000|2021-12-31 10:10:00|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945420000|2021-12-31 10:10:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945430000|2021-12-31 10:10:30|5666.2|5660.2|5668.2|5662.2|5668.7|5662.7|5666.2|5660.2|6
1640945440000|2021-12-31 10:10:40|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|5
1640945460000|2021-12-31 10:11:00|5667.7|5661.7|5667.2|5661.2|5667.7|5661.7|5666.7|5660.7|3
1640945470000|2021-12-31 10:11:10|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|0
1640945480000|2021-12-31 10:11:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|4
1640945490000|2021-12-31 10:11:30|5668.2|5662.2|5667.2|5661.2|5668.2|5662.2|5667.2|5661.2|5
1640945580000|2021-12-31 10:13:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1640945590000|2021-12-31 10:13:10|5666.2|5660.2|5667.7|5661.7|5667.7|5661.7|5666.2|5660.2|6
1640945600000|2021-12-31 10:13:20|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|2
1640945650000|2021-12-31 10:14:10|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1640945700000|2021-12-31 10:15:00|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|0
1640945720000|2021-12-31 10:15:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1640945730000|2021-12-31 10:15:30|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945750000|2021-12-31 10:15:50|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945760000|2021-12-31 10:16:00|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945770000|2021-12-31 10:16:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945780000|2021-12-31 10:16:20|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5666.2|5660.2|1
1640945790000|2021-12-31 10:16:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945820000|2021-12-31 10:17:00|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1640945830000|2021-12-31 10:17:10|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|4
1640945840000|2021-12-31 10:17:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|28
1640945850000|2021-12-31 10:17:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1640945860000|2021-12-31 10:17:40|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945910000|2021-12-31 10:18:30|5666.6|5660.6|5664.7|5658.7|5666.6|5660.6|5664.7|5658.7|3
1640945920000|2021-12-31 10:18:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1640945940000|2021-12-31 10:19:00|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|3
1640945950000|2021-12-31 10:19:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640945960000|2021-12-31 10:19:20|5663.2|5657.2|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|0
1640945970000|2021-12-31 10:19:30|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5661.7|5655.7|0
1640945990000|2021-12-31 10:19:50|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|0
1640946000000|2021-12-31 10:20:00|5662.7|5656.7|5663.7|5657.7|5663.7|5657.7|5662.7|5656.7|1
1640946010000|2021-12-31 10:20:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640946080000|2021-12-31 10:21:20|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|0
1640946090000|2021-12-31 10:21:30|5663.2|5657.2|5662.2|5656.2|5663.2|5657.2|5662.2|5656.2|0
1640946100000|2021-12-31 10:21:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.2|5655.2|2
1640946110000|2021-12-31 10:21:50|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|6
1640946120000|2021-12-31 10:22:00|5661.3|5655.3|5662.2|5656.2|5662.2|5656.2|5661.3|5655.3|1
1640946130000|2021-12-31 10:22:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1640946170000|2021-12-31 10:22:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640946180000|2021-12-31 10:23:00|5662.7|5656.7|5664.7|5658.7|5664.7|5658.7|5662.7|5656.7|8
1640946210000|2021-12-31 10:23:30|5664.2|5658.2|5666.2|5660.2|5666.2|5660.2|5664.2|5658.2|2
1640946240000|2021-12-31 10:24:00|5666.7|5660.7|5664.7|5658.7|5666.7|5660.7|5663.7|5657.7|5
1640946320000|2021-12-31 10:25:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946330000|2021-12-31 10:25:30|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1640946360000|2021-12-31 10:26:00|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|1
1640946370000|2021-12-31 10:26:10|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|0
1640946380000|2021-12-31 10:26:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946390000|2021-12-31 10:26:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1640946400000|2021-12-31 10:26:40|5664.7|5658.7|5663.7|5657.7|5664.7|5658.7|5663.7|5657.7|3
1640946420000|2021-12-31 10:27:00|||||||||1
1640946470000|2021-12-31 10:27:50|5665.2|5659.2|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|3
1640946480000|2021-12-31 10:28:00|5666.2|5660.2|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|4
1640946490000|2021-12-31 10:28:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640946500000|2021-12-31 10:28:20|5665.8|5659.8|5665.2|5659.2|5665.8|5659.8|5665.2|5659.2|0
1640946510000|2021-12-31 10:28:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|1
1640946520000|2021-12-31 10:28:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1640946530000|2021-12-31 10:28:50|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.2|5657.2|0
1640946540000|2021-12-31 10:29:00|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|3
1640946600000|2021-12-31 10:30:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946610000|2021-12-31 10:30:10|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|1
1640946650000|2021-12-31 10:30:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|0
1640946690000|2021-12-31 10:31:30|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5663.2|5657.2|1
1640946730000|2021-12-31 10:32:10|5663.7|5657.7|5663.2|5657.2|5663.7|5657.7|5663.2|5657.2|0
1640946750000|2021-12-31 10:32:30|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1640946780000|2021-12-31 10:33:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1640946790000|2021-12-31 10:33:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640946810000|2021-12-31 10:33:30|5660.7|5654.7|5659.7|5653.7|5660.7|5654.7|5659.2|5653.2|2
1640946820000|2021-12-31 10:33:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640946840000|2021-12-31 10:34:00|||||||||9
1640946860000|2021-12-31 10:34:20|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|2
1640946890000|2021-12-31 10:34:50|||||||||1
1640946960000|2021-12-31 10:36:00|5660.7|5654.7|5659.7|5653.7|5660.7|5654.7|5659.7|5653.7|1
1640946970000|2021-12-31 10:36:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640946980000|2021-12-31 10:36:20|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|1
1640946990000|2021-12-31 10:36:30|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|1
1640947000000|2021-12-31 10:36:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947030000|2021-12-31 10:37:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947040000|2021-12-31 10:37:20|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|0
1640947070000|2021-12-31 10:37:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|1
1640947110000|2021-12-31 10:38:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947120000|2021-12-31 10:38:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1640947130000|2021-12-31 10:38:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947140000|2021-12-31 10:39:00|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|1
1640947150000|2021-12-31 10:39:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640947160000|2021-12-31 10:39:20|5659.8|5653.8|5660.7|5654.7|5660.7|5654.7|5659.8|5653.8|3
1640947170000|2021-12-31 10:39:30|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|0
1640947190000|2021-12-31 10:39:50|5659.8|5653.8|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|0
1640947230000|2021-12-31 10:40:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947240000|2021-12-31 10:40:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640947250000|2021-12-31 10:40:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|4
1640947260000|2021-12-31 10:41:00|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|5
1640947280000|2021-12-31 10:41:20|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5
1640947330000|2021-12-31 10:42:10|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5658.7|5652.7|0
1640947340000|2021-12-31 10:42:20|||||||||5
1640947360000|2021-12-31 10:42:40|5659.7|5653.7|5659.3|5653.3|5660.2|5654.2|5659.3|5653.3|0
1640947380000|2021-12-31 10:43:00|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|0
1640947390000|2021-12-31 10:43:10|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|0
1640947400000|2021-12-31 10:43:20|||||||||3
1640947410000|2021-12-31 10:43:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947430000|2021-12-31 10:43:50|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|1
1640947440000|2021-12-31 10:44:00|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|3
1640947470000|2021-12-31 10:44:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947480000|2021-12-31 10:44:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947490000|2021-12-31 10:44:50|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5658.7|5652.7|0
1640947500000|2021-12-31 10:45:00|5659.2|5653.2|5660.2|5654.2|5660.7|5654.7|5659.2|5653.2|0
1640947510000|2021-12-31 10:45:10|5660.7|5654.7|5658.7|5652.7|5660.7|5654.7|5658.7|5652.7|2
1640947520000|2021-12-31 10:45:20|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|2
1640947540000|2021-12-31 10:45:40|5659.2|5653.2|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|0
1640947590000|2021-12-31 10:46:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947600000|2021-12-31 10:46:40|||||||||1
1640947620000|2021-12-31 10:47:00|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|3
1640947630000|2021-12-31 10:47:10|5659.7|5653.7|5661.2|5655.2|5661.2|5655.2|5659.7|5653.7|0
1640947650000|2021-12-31 10:47:30|5662.2|5656.2|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|0
1640947660000|2021-12-31 10:47:40|5661.2|5655.2|5659.2|5653.2|5661.2|5655.2|5658.7|5652.7|7
1640947680000|2021-12-31 10:48:00|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|2
1640947690000|2021-12-31 10:48:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947700000|2021-12-31 10:48:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640947710000|2021-12-31 10:48:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947740000|2021-12-31 10:49:00|||||||||7
1640947750000|2021-12-31 10:49:10|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640947770000|2021-12-31 10:49:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947790000|2021-12-31 10:49:50|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947800000|2021-12-31 10:50:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|1
1640947810000|2021-12-31 10:50:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947830000|2021-12-31 10:50:30|||||||||1
1640947850000|2021-12-31 10:50:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947910000|2021-12-31 10:51:50|||||||||1
1640947930000|2021-12-31 10:52:10|5658.2|5652.2|5659.2|5653.2|5659.2|5653.2|5658.2|5652.2|2
1640947960000|2021-12-31 10:52:40|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|0
1640947980000|2021-12-31 10:53:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640948030000|2021-12-31 10:53:50|5658.2|5652.2|5661.2|5655.2|5661.2|5655.2|5658.2|5652.2|9
1640948040000|2021-12-31 10:54:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|6
1640948070000|2021-12-31 10:54:30|5661.2|5655.2|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|0
1640948080000|2021-12-31 10:54:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640948100000|2021-12-31 10:55:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1640948110000|2021-12-31 10:55:10|||||||||1
1640948120000|2021-12-31 10:55:20|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5660.8|5654.8|2
1640948130000|2021-12-31 10:55:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1640948140000|2021-12-31 10:55:40|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|4
1640948160000|2021-12-31 10:56:00|||||||||1
1640948180000|2021-12-31 10:56:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640948200000|2021-12-31 10:56:40|||||||||2
1640948210000|2021-12-31 10:56:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|18
1640948220000|2021-12-31 10:57:00|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|6
1640948230000|2021-12-31 10:57:10|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|3
1640948270000|2021-12-31 10:57:50|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|2
1640948340000|2021-12-31 10:59:00|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|5
1640948360000|2021-12-31 10:59:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.2|5654.2|0
1640948380000|2021-12-31 10:59:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640948390000|2021-12-31 10:59:50|||||||||1
1640948400000|2021-12-31 11:00:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|6
1640948410000|2021-12-31 11:00:10|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640948420000|2021-12-31 11:00:20|5659.7|5653.7|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|1
1640948450000|2021-12-31 11:00:50|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640948460000|2021-12-31 11:01:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640948470000|2021-12-31 11:01:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640948480000|2021-12-31 11:01:20|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1640948510000|2021-12-31 11:01:50|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1640948520000|2021-12-31 11:02:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640948570000|2021-12-31 11:02:50|||||||||1
1640948590000|2021-12-31 11:03:10|||||||||1
1640948600000|2021-12-31 11:03:20|||||||||3
1640948610000|2021-12-31 11:03:30|5660.2|5654.2|5658.7|5652.7|5660.2|5654.2|5658.7|5652.7|2
1640948640000|2021-12-31 11:04:00|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|12
1640948670000|2021-12-31 11:04:30|5657.8|5651.8|5657.7|5651.7|5659.2|5653.2|5657.7|5651.7|1
1640948680000|2021-12-31 11:04:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|1
1640948700000|2021-12-31 11:05:00|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|2
1640948720000|2021-12-31 11:05:20|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1640948730000|2021-12-31 11:05:30|||||||||4
1640948760000|2021-12-31 11:06:00|||||||||1
1640948780000|2021-12-31 11:06:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|4
1640948800000|2021-12-31 11:06:40|||||||||1
1640948820000|2021-12-31 11:07:00|5658.2|5652.2|5656.7|5650.7|5658.2|5652.2|5656.7|5650.7|2
1640948830000|2021-12-31 11:07:10|5657.2|5651.2|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|2
1640948850000|2021-12-31 11:07:30|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|0
1640948880000|2021-12-31 11:08:00|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|0
1640948890000|2021-12-31 11:08:10|||||||||1
1640948900000|2021-12-31 11:08:20|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|2
1640948930000|2021-12-31 11:08:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1640948940000|2021-12-31 11:09:00|5657.2|5651.2|5655.7|5649.7|5657.2|5651.2|5655.7|5649.7|8
1640948990000|2021-12-31 11:09:50|||||||||1
1640949050000|2021-12-31 11:10:50|||||||||1
1640949110000|2021-12-31 11:11:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640949120000|2021-12-31 11:12:00|5655.8|5649.8|5655.7|5649.7|5655.8|5649.8|5655.7|5649.7|0
1640949130000|2021-12-31 11:12:10|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|2
1640949140000|2021-12-31 11:12:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|4
1640949150000|2021-12-31 11:12:30|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640949160000|2021-12-31 11:12:40|5654.7|5648.7|5655.2|5649.2|5655.7|5649.7|5654.7|5648.7|1
1640949170000|2021-12-31 11:12:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640949180000|2021-12-31 11:13:00|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640949240000|2021-12-31 11:14:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|2
1640949250000|2021-12-31 11:14:10|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|1
1640949290000|2021-12-31 11:14:50|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|1
1640949300000|2021-12-31 11:15:00|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|2
1640949320000|2021-12-31 11:15:20|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640949330000|2021-12-31 11:15:30|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640949340000|2021-12-31 11:15:40|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|0
1640949350000|2021-12-31 11:15:50|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|2
1640949360000|2021-12-31 11:16:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|1
1640949420000|2021-12-31 11:17:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|9
1640949470000|2021-12-31 11:17:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640949490000|2021-12-31 11:18:10|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|2
1640949510000|2021-12-31 11:18:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.3|5649.3|0
1640949530000|2021-12-31 11:18:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640949540000|2021-12-31 11:19:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640949590000|2021-12-31 11:19:50|||||||||1
1640949630000|2021-12-31 11:20:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|9
1640949650000|2021-12-31 11:20:50|5654.7|5648.7|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|1
1640949660000|2021-12-31 11:21:00|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|0
1640949690000|2021-12-31 11:21:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|2
1640949700000|2021-12-31 11:21:40|||||||||1
1640949710000|2021-12-31 11:21:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5
1640949720000|2021-12-31 11:22:00|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5
1640949730000|2021-12-31 11:22:10|||||||||2
1640949770000|2021-12-31 11:22:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|4
1640949780000|2021-12-31 11:23:00|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|1
1640949790000|2021-12-31 11:23:10|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|0
1640949800000|2021-12-31 11:23:20|5653.7|5647.7|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|10
1640949820000|2021-12-31 11:23:40|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|3
1640949830000|2021-12-31 11:23:50|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5652.7|5646.7|2
1640949840000|2021-12-31 11:24:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640949890000|2021-12-31 11:24:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|4
1640949940000|2021-12-31 11:25:40|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1640949950000|2021-12-31 11:25:50|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|108
1640949960000|2021-12-31 11:26:00|5653.2|5647.2|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1640949980000|2021-12-31 11:26:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|12
1640949990000|2021-12-31 11:26:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|3
1640950010000|2021-12-31 11:26:50|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640950020000|2021-12-31 11:27:00|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.2|5645.2|0
1640950040000|2021-12-31 11:27:20|5652.7|5646.7|5651.7|5645.7|5652.7|5646.7|5651.7|5645.7|2
1640950060000|2021-12-31 11:27:40|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|2
1640950080000|2021-12-31 11:28:00|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640950110000|2021-12-31 11:28:30|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|1
1640950130000|2021-12-31 11:28:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950140000|2021-12-31 11:29:00|5649.2|5643.2|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|7
1640950160000|2021-12-31 11:29:20|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|3
1640950190000|2021-12-31 11:29:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950210000|2021-12-31 11:30:10|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|1
1640950220000|2021-12-31 11:30:20|5649.7|5643.7|5651.2|5645.2|5651.7|5645.7|5649.7|5643.7|1
1640950250000|2021-12-31 11:30:50|5650.3|5644.3|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|0
1640950260000|2021-12-31 11:31:00|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|0
1640950270000|2021-12-31 11:31:10|5649.7|5643.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|2
1640950280000|2021-12-31 11:31:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640950290000|2021-12-31 11:31:30|5649.7|5643.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|0
1640950300000|2021-12-31 11:31:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|1
1640950310000|2021-12-31 11:31:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|3
1640950320000|2021-12-31 11:32:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1640950330000|2021-12-31 11:32:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1640950340000|2021-12-31 11:32:20|||||||||1
1640950360000|2021-12-31 11:32:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|0
1640950370000|2021-12-31 11:32:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950390000|2021-12-31 11:33:10|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1640950430000|2021-12-31 11:33:50|5649.7|5643.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|0
1640950440000|2021-12-31 11:34:00|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|1
1640950500000|2021-12-31 11:35:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|4
1640950540000|2021-12-31 11:35:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950550000|2021-12-31 11:35:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|4
1640950560000|2021-12-31 11:36:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|4
1640950580000|2021-12-31 11:36:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640950610000|2021-12-31 11:36:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|2
1640950620000|2021-12-31 11:37:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1640950650000|2021-12-31 11:37:30|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640950670000|2021-12-31 11:37:50|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|1
1640950680000|2021-12-31 11:38:00|5648.7|5642.7|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|0
1640950690000|2021-12-31 11:38:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|4
1640950700000|2021-12-31 11:38:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|1
1640950710000|2021-12-31 11:38:30|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1640950720000|2021-12-31 11:38:40|5647.3|5641.3|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|0
1640950730000|2021-12-31 11:38:50|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640950740000|2021-12-31 11:39:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|7
1640950780000|2021-12-31 11:39:40|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640950800000|2021-12-31 11:40:00|5647.7|5641.7|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|0
1640950850000|2021-12-31 11:40:50|||||||||1
1640950870000|2021-12-31 11:41:10|||||||||2
1640950880000|2021-12-31 11:41:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640950890000|2021-12-31 11:41:30|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1640950920000|2021-12-31 11:42:00|||||||||1
1640950930000|2021-12-31 11:42:10|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|6
1640950940000|2021-12-31 11:42:20|5648.3|5642.3|5647.8|5641.8|5649.2|5643.2|5647.8|5641.8|3
1640950970000|2021-12-31 11:42:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640951000000|2021-12-31 11:43:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640951040000|2021-12-31 11:44:00|||||||||6
1640951090000|2021-12-31 11:44:50|||||||||1
1640951130000|2021-12-31 11:45:30|5647.7|5641.7|5648.7|5642.7|5649.2|5643.2|5647.7|5641.7|7
1640951140000|2021-12-31 11:45:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640951160000|2021-12-31 11:46:00|||||||||1
1640951220000|2021-12-31 11:47:00|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640951240000|2021-12-31 11:47:20|5646.8|5640.8|5647.2|5641.2|5647.2|5641.2|5646.8|5640.8|0
1640951260000|2021-12-31 11:47:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640951280000|2021-12-31 11:48:00|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640951290000|2021-12-31 11:48:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|8
1640951310000|2021-12-31 11:48:30|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|9
1640951330000|2021-12-31 11:48:50|||||||||1
1640951340000|2021-12-31 11:49:00|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640951370000|2021-12-31 11:49:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640951380000|2021-12-31 11:49:40|5645.3|5639.3|5646.3|5640.3|5646.3|5640.3|5645.3|5639.3|1
1640951390000|2021-12-31 11:49:50|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|2
1640951400000|2021-12-31 11:50:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640951420000|2021-12-31 11:50:20|5645.7|5639.7|5647.8|5641.8|5647.8|5641.8|5645.7|5639.7|1
1640951430000|2021-12-31 11:50:30|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640951450000|2021-12-31 11:50:50|5646.3|5640.3|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1640951460000|2021-12-31 11:51:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640951470000|2021-12-31 11:51:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|2
1640951480000|2021-12-31 11:51:20|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640951510000|2021-12-31 11:51:50|5644.3|5638.3|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640951520000|2021-12-31 11:52:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640951540000|2021-12-31 11:52:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640951560000|2021-12-31 11:52:40|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640951580000|2021-12-31 11:53:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|3
1640951600000|2021-12-31 11:53:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1640951620000|2021-12-31 11:53:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|0
1640951630000|2021-12-31 11:53:50|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640951650000|2021-12-31 11:54:10|||||||||3
1640951690000|2021-12-31 11:54:50|||||||||1
1640951700000|2021-12-31 11:55:00|5644.7|5638.7|5644.3|5638.3|5644.7|5638.7|5644.3|5638.3|0
1640951740000|2021-12-31 11:55:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|3
1640951750000|2021-12-31 11:55:50|5643.8|5637.8|5643.8|5637.8|5644.8|5638.8|5643.8|5637.8|4
1640951830000|2021-12-31 11:57:10|||||||||4
1640951840000|2021-12-31 11:57:20|||||||||5
1640951850000|2021-12-31 11:57:30|||||||||2
1640951860000|2021-12-31 11:57:40|5643.7|5637.7|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|15
1640951870000|2021-12-31 11:57:50|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|2
1640951880000|2021-12-31 11:58:00|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|1
1640951890000|2021-12-31 11:58:10|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5641.8|5635.8|2
1640951900000|2021-12-31 11:58:20|||||||||1
1640951920000|2021-12-31 11:58:40|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|1
1640951930000|2021-12-31 11:58:50|5643.2|5637.2|5643.3|5637.3|5643.8|5637.8|5643.2|5637.2|3
1640951940000|2021-12-31 11:59:00|5643.8|5637.8|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640951950000|2021-12-31 11:59:10|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5644.7|5638.7|2
1640951960000|2021-12-31 11:59:20|5644.8|5638.8|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640951970000|2021-12-31 11:59:30|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640951980000|2021-12-31 11:59:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640951990000|2021-12-31 11:59:50|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640952000000|2021-12-31 12:00:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.3|5638.3|2
1640952010000|2021-12-31 12:00:10|5645.2|5639.2|5644.3|5638.3|5645.2|5639.2|5644.3|5638.3|4
1640952020000|2021-12-31 12:00:20|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640952030000|2021-12-31 12:00:30|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640952060000|2021-12-31 12:01:00|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|2
1640952080000|2021-12-31 12:01:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640952090000|2021-12-31 12:01:30|5643.3|5637.3|5643.7|5637.7|5643.8|5637.8|5643.3|5637.3|2
1640952100000|2021-12-31 12:01:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640952110000|2021-12-31 12:01:50|5643.3|5637.3|5645.2|5639.2|5645.2|5639.2|5643.3|5637.3|1
1640952120000|2021-12-31 12:02:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5643.2|5637.2|6
1640952130000|2021-12-31 12:02:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640952140000|2021-12-31 12:02:20|5645.7|5639.7|5648.7|5642.7|5648.7|5642.7|5645.2|5639.2|3
1640952150000|2021-12-31 12:02:30|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5647.2|5641.2|7
1640952160000|2021-12-31 12:02:40|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|6
1640952170000|2021-12-31 12:02:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|2
1640952180000|2021-12-31 12:03:00|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|1
1640952190000|2021-12-31 12:03:10|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640952200000|2021-12-31 12:03:20|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1640952210000|2021-12-31 12:03:30|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5644.7|5638.7|15
1640952220000|2021-12-31 12:03:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640952240000|2021-12-31 12:04:00|5644.2|5638.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|2
1640952250000|2021-12-31 12:04:10|||||||||2
1640952270000|2021-12-31 12:04:30|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1640952290000|2021-12-31 12:04:50|||||||||2
1640952350000|2021-12-31 12:05:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640952360000|2021-12-31 12:06:00|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|0
1640952370000|2021-12-31 12:06:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640952380000|2021-12-31 12:06:20|5644.3|5638.3|5644.7|5638.7|5645.2|5639.2|5644.2|5638.2|0
1640952390000|2021-12-31 12:06:30|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|0
1640952400000|2021-12-31 12:06:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952410000|2021-12-31 12:06:50|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|0
1640952430000|2021-12-31 12:07:10|5644.3|5638.3|5644.2|5638.2|5644.3|5638.3|5644.2|5638.2|0
1640952450000|2021-12-31 12:07:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640952470000|2021-12-31 12:07:50|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1640952480000|2021-12-31 12:08:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952490000|2021-12-31 12:08:10|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640952500000|2021-12-31 12:08:20|5644.7|5638.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|2
1640952520000|2021-12-31 12:08:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1640952540000|2021-12-31 12:09:00|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5644.2|5638.2|4
1640952550000|2021-12-31 12:09:10|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640952570000|2021-12-31 12:09:30|5647.2|5641.2|5645.2|5639.2|5647.2|5641.2|5645.2|5639.2|0
1640952590000|2021-12-31 12:09:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952600000|2021-12-31 12:10:00|5644.7|5638.7|5646.2|5640.2|5647.2|5641.2|5644.7|5638.7|4
1640952620000|2021-12-31 12:10:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640952640000|2021-12-31 12:10:40|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640952650000|2021-12-31 12:10:50|||||||||1
1640952660000|2021-12-31 12:11:00|5645.3|5639.3|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|2
1640952710000|2021-12-31 12:11:50|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640952720000|2021-12-31 12:12:00|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640952730000|2021-12-31 12:12:10|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|3
1640952740000|2021-12-31 12:12:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640952750000|2021-12-31 12:12:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640952760000|2021-12-31 12:12:40|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640952770000|2021-12-31 12:12:50|5646.7|5640.7|5644.2|5638.2|5646.7|5640.7|5644.2|5638.2|4
1640952780000|2021-12-31 12:13:00|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|5
1640952790000|2021-12-31 12:13:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952820000|2021-12-31 12:13:40|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|10
1640952840000|2021-12-31 12:14:00|5644.2|5638.2|5642.2|5636.2|5644.2|5638.2|5641.7|5635.7|17
1640952860000|2021-12-31 12:14:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640952880000|2021-12-31 12:14:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|3
1640952900000|2021-12-31 12:15:00|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|2
1640952910000|2021-12-31 12:15:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640952920000|2021-12-31 12:15:20|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640952930000|2021-12-31 12:15:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640952940000|2021-12-31 12:15:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|1
1640952950000|2021-12-31 12:15:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640952970000|2021-12-31 12:16:10|5642.2|5636.2|5644.2|5638.2|5644.2|5638.2|5642.2|5636.2|2
1640952980000|2021-12-31 12:16:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|3
1640952990000|2021-12-31 12:16:30|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|0
1640953000000|2021-12-31 12:16:40|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640953010000|2021-12-31 12:16:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640953020000|2021-12-31 12:17:00|5643.3|5637.3|5642.2|5636.2|5643.3|5637.3|5642.2|5636.2|1
1640953080000|2021-12-31 12:18:00|5641.7|5635.7|5642.2|5636.2|5643.2|5637.2|5641.7|5635.7|1
1640953110000|2021-12-31 12:18:30|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640953120000|2021-12-31 12:18:40|5642.3|5636.3|5641.7|5635.7|5642.3|5636.3|5641.7|5635.7|0
1640953140000|2021-12-31 12:19:00|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|0
1640953150000|2021-12-31 12:19:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953160000|2021-12-31 12:19:20|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640953170000|2021-12-31 12:19:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640953180000|2021-12-31 12:19:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640953190000|2021-12-31 12:19:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|1
1640953200000|2021-12-31 12:20:00|5643.2|5637.2|5642.2|5636.2|5643.2|5637.2|5642.2|5636.2|0
1640953220000|2021-12-31 12:20:20|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5641.3|5635.3|0
1640953230000|2021-12-31 12:20:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640953260000|2021-12-31 12:21:00|5640.8|5634.8|5642.7|5636.7|5642.7|5636.7|5640.8|5634.8|1
1640953310000|2021-12-31 12:21:50|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953320000|2021-12-31 12:22:00|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953360000|2021-12-31 12:22:40|5641.3|5635.3|5643.2|5637.2|5643.2|5637.2|5641.3|5635.3|2
1640953370000|2021-12-31 12:22:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640953380000|2021-12-31 12:23:00|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.3|5635.3|1
1640953390000|2021-12-31 12:23:10|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640953410000|2021-12-31 12:23:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953440000|2021-12-31 12:24:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953470000|2021-12-31 12:24:30|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640953490000|2021-12-31 12:24:50|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640953500000|2021-12-31 12:25:00|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640953520000|2021-12-31 12:25:20|5641.8|5635.8|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|4
1640953540000|2021-12-31 12:25:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640953560000|2021-12-31 12:26:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953610000|2021-12-31 12:26:50|5641.8|5635.8|5641.2|5635.2|5641.8|5635.8|5641.2|5635.2|0
1640953620000|2021-12-31 12:27:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|2
1640953640000|2021-12-31 12:27:20|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|0
1640953660000|2021-12-31 12:27:40|5639.7|5633.7|5639.7|5633.7|5640.2|5634.2|5639.7|5633.7|0
1640953670000|2021-12-31 12:27:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|2
1640953680000|2021-12-31 12:28:00|5640.3|5634.3|5639.7|5633.7|5640.3|5634.3|5639.7|5633.7|1
1640953690000|2021-12-31 12:28:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953730000|2021-12-31 12:28:50|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|0
1640953740000|2021-12-31 12:29:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|3
1640953750000|2021-12-31 12:29:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640953770000|2021-12-31 12:29:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953790000|2021-12-31 12:29:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640953800000|2021-12-31 12:30:00|5641.2|5635.2|5640.3|5634.3|5641.2|5635.2|5639.8|5633.8|2
1640953810000|2021-12-31 12:30:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953820000|2021-12-31 12:30:20|5640.7|5634.7|5642.2|5636.2|5642.2|5636.2|5640.7|5634.7|9
1640953840000|2021-12-31 12:30:40|||||||||1
1640953850000|2021-12-31 12:30:50|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640953860000|2021-12-31 12:31:00|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640953880000|2021-12-31 12:31:20|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640953910000|2021-12-31 12:31:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640953920000|2021-12-31 12:32:00|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|1
1640953930000|2021-12-31 12:32:10|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|9
1640953980000|2021-12-31 12:33:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640954010000|2021-12-31 12:33:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640954020000|2021-12-31 12:33:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640954030000|2021-12-31 12:33:50|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5640.8|5634.8|2
1640954040000|2021-12-31 12:34:00|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640954050000|2021-12-31 12:34:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640954060000|2021-12-31 12:34:20|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5641.3|5635.3|1
1640954070000|2021-12-31 12:34:30|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|1
1640954080000|2021-12-31 12:34:40|5639.9|5633.9|5641.3|5635.3|5641.3|5635.3|5639.8|5633.8|6
1640954090000|2021-12-31 12:34:50|5640.8|5634.8|5640.3|5634.3|5641.3|5635.3|5640.3|5634.3|4
1640954100000|2021-12-31 12:35:00|5639.8|5633.8|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|17
1640954130000|2021-12-31 12:35:30|||||||||1
1640954140000|2021-12-31 12:35:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.2|5634.2|2
1640954170000|2021-12-31 12:36:10|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|2
1640954180000|2021-12-31 12:36:20|5640.8|5634.8|5641.3|5635.3|5641.3|5635.3|5640.8|5634.8|6
1640954200000|2021-12-31 12:36:40|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640954210000|2021-12-31 12:36:50|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640954220000|2021-12-31 12:37:00|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|2
1640954230000|2021-12-31 12:37:10|5640.7|5634.7|5640.8|5634.8|5640.8|5634.8|5640.7|5634.7|4
1640954240000|2021-12-31 12:37:20|||||||||2
1640954270000|2021-12-31 12:37:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|2
1640954280000|2021-12-31 12:38:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640954290000|2021-12-31 12:38:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640954300000|2021-12-31 12:38:20|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|2
1640954330000|2021-12-31 12:38:50|5641.8|5635.8|5643.3|5637.3|5643.3|5637.3|5641.3|5635.3|2
1640954340000|2021-12-31 12:39:00|5643.7|5637.7|5644.7|5638.7|5645.7|5639.7|5643.7|5637.7|12
1640954350000|2021-12-31 12:39:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954370000|2021-12-31 12:39:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954390000|2021-12-31 12:39:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.3|5638.3|0
1640954400000|2021-12-31 12:40:00|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640954450000|2021-12-31 12:40:50|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|1
1640954470000|2021-12-31 12:41:10|5643.7|5637.7|5644.7|5638.7|5645.2|5639.2|5643.7|5637.7|1
1640954480000|2021-12-31 12:41:20|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1640954500000|2021-12-31 12:41:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954520000|2021-12-31 12:42:00|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5643.7|5637.7|1
1640954530000|2021-12-31 12:42:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|4
1640954570000|2021-12-31 12:42:50|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|6
1640954580000|2021-12-31 12:43:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640954590000|2021-12-31 12:43:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954600000|2021-12-31 12:43:20|5645.2|5639.2|5645.7|5639.7|5646.7|5640.7|5644.7|5638.7|1
1640954630000|2021-12-31 12:43:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|1
1640954640000|2021-12-31 12:44:00|5645.7|5639.7|5644.7|5638.7|5646.2|5640.2|5644.7|5638.7|4
1640954660000|2021-12-31 12:44:20|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|4
1640954670000|2021-12-31 12:44:30|5645.2|5639.2|5645.7|5639.7|5646.2|5640.2|5645.2|5639.2|0
1640954700000|2021-12-31 12:45:00|5646.7|5640.7|5644.7|5638.7|5646.7|5640.7|5644.7|5638.7|7
1640954710000|2021-12-31 12:45:10|5644.3|5638.3|5644.2|5638.2|5644.3|5638.3|5644.2|5638.2|0
1640954740000|2021-12-31 12:45:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954800000|2021-12-31 12:46:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954810000|2021-12-31 12:46:50|||||||||1
1640954820000|2021-12-31 12:47:00|||||||||1
1640954830000|2021-12-31 12:47:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640954870000|2021-12-31 12:47:50|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640954880000|2021-12-31 12:48:00|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640954890000|2021-12-31 12:48:10|5642.8|5636.8|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|6
1640954900000|2021-12-31 12:48:20|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|0
1640954910000|2021-12-31 12:48:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640954920000|2021-12-31 12:48:40|5643.7|5637.7|5644.2|5638.2|5644.7|5638.7|5643.7|5637.7|1
1640954940000|2021-12-31 12:49:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|1
1640954950000|2021-12-31 12:49:10|5643.8|5637.8|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|2
1640954970000|2021-12-31 12:49:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|2
1640954980000|2021-12-31 12:49:40|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|0
1640954990000|2021-12-31 12:49:50|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|1
1640955010000|2021-12-31 12:50:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640955020000|2021-12-31 12:50:20|||||||||1
1640955060000|2021-12-31 12:51:00|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640955090000|2021-12-31 12:51:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640955100000|2021-12-31 12:51:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640955120000|2021-12-31 12:52:00|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|2
1640955130000|2021-12-31 12:52:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|4
1640955140000|2021-12-31 12:52:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640955180000|2021-12-31 12:53:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|8
1640955200000|2021-12-31 12:53:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640955220000|2021-12-31 12:53:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640955240000|2021-12-31 12:54:00|5642.7|5636.7|5645.3|5639.3|5645.3|5639.3|5642.2|5636.2|5
1640955250000|2021-12-31 12:54:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640955260000|2021-12-31 12:54:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640955270000|2021-12-31 12:54:30|5644.7|5638.7|5644.8|5638.8|5644.8|5638.8|5644.7|5638.7|0
1640955290000|2021-12-31 12:54:50|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1640955320000|2021-12-31 12:55:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640955330000|2021-12-31 12:55:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|2
1640955340000|2021-12-31 12:55:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640955360000|2021-12-31 12:56:00|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|1
1640955390000|2021-12-31 12:56:30|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5641.8|5635.8|0
1640955400000|2021-12-31 12:56:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640955410000|2021-12-31 12:56:50|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.8|5635.8|1
1640955420000|2021-12-31 12:57:00|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5640.8|5634.8|22
1640955430000|2021-12-31 12:57:10|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5642.3|5636.3|0
1640955440000|2021-12-31 12:57:20|5642.2|5636.2|5641.8|5635.8|5642.2|5636.2|5641.8|5635.8|0
1640955450000|2021-12-31 12:57:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|1
1640955480000|2021-12-31 12:58:00|5643.2|5637.2|5643.3|5637.3|5643.3|5637.3|5643.2|5637.2|0
1640955510000|2021-12-31 12:58:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640955560000|2021-12-31 12:59:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640955570000|2021-12-31 12:59:30|5642.7|5636.7|5643.3|5637.3|5643.3|5637.3|5642.7|5636.7|1
1640955580000|2021-12-31 12:59:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|2
1640955590000|2021-12-31 12:59:50|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|1
1640955600000|2021-12-31 13:00:00|5649.8|5643.8|5647.3|5641.3|5649.8|5643.8|5647.3|5641.3|5
1640955610000|2021-12-31 13:00:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640955620000|2021-12-31 13:00:20|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640955630000|2021-12-31 13:00:30|5648.4|5642.4|5649.8|5643.8|5650.7|5644.7|5648.4|5642.4|7
1640955640000|2021-12-31 13:00:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640955650000|2021-12-31 13:00:50|5650.2|5644.2|5650.3|5644.3|5650.7|5644.7|5649.7|5643.7|9
1640955660000|2021-12-31 13:01:00|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|2
1640955670000|2021-12-31 13:01:10|5649.7|5643.7|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|0
1640955680000|2021-12-31 13:01:20|5650.2|5644.2|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|0
1640955700000|2021-12-31 13:01:40|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640955720000|2021-12-31 13:02:00|5649.3|5643.3|5647.8|5641.8|5649.3|5643.3|5647.8|5641.8|5
1640955750000|2021-12-31 13:02:30|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640955770000|2021-12-31 13:02:50|5650.2|5644.2|5650.3|5644.3|5650.3|5644.3|5650.2|5644.2|0
1640955780000|2021-12-31 13:03:00|5650.7|5644.7|5650.8|5644.8|5650.8|5644.8|5650.7|5644.7|0
1640955790000|2021-12-31 13:03:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1640955800000|2021-12-31 13:03:20|5650.8|5644.8|5651.7|5645.7|5651.7|5645.7|5650.8|5644.8|1
1640955810000|2021-12-31 13:03:30|5651.8|5645.8|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|0
1640955820000|2021-12-31 13:03:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640955830000|2021-12-31 13:03:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640955840000|2021-12-31 13:04:00|5651.3|5645.3|5650.8|5644.8|5652.8|5646.8|5649.8|5643.8|7
1640955850000|2021-12-31 13:04:10|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1640955890000|2021-12-31 13:04:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640955900000|2021-12-31 13:05:00|5651.7|5645.7|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|0
1640955910000|2021-12-31 13:05:10|5651.7|5645.7|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|1
1640955930000|2021-12-31 13:05:30|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5650.3|5644.3|2
1640955960000|2021-12-31 13:06:00|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|3
1640955970000|2021-12-31 13:06:10|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1640955980000|2021-12-31 13:06:20|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640956000000|2021-12-31 13:06:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|2
1640956010000|2021-12-31 13:06:50|5653.7|5647.7|5651.8|5645.8|5653.8|5647.8|5651.8|5645.8|3
1640956020000|2021-12-31 13:07:00|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640956030000|2021-12-31 13:07:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640956040000|2021-12-31 13:07:20|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5
1640956050000|2021-12-31 13:07:30|5649.8|5643.8|5651.3|5645.3|5651.3|5645.3|5649.8|5643.8|1
1640956060000|2021-12-31 13:07:40|5651.7|5645.7|5652.3|5646.3|5652.3|5646.3|5651.7|5645.7|0
1640956080000|2021-12-31 13:08:00|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640956110000|2021-12-31 13:08:30|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1640956120000|2021-12-31 13:08:40|5652.2|5646.2|5652.3|5646.3|5653.7|5647.7|5652.2|5646.2|5
1640956130000|2021-12-31 13:08:50|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640956140000|2021-12-31 13:09:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640956150000|2021-12-31 13:09:10|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640956180000|2021-12-31 13:09:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640956200000|2021-12-31 13:10:00|5652.8|5646.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|2
1640956210000|2021-12-31 13:10:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|1
1640956220000|2021-12-31 13:10:20|5653.7|5647.7|5652.3|5646.3|5653.7|5647.7|5652.3|5646.3|1
1640956230000|2021-12-31 13:10:30|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640956260000|2021-12-31 13:11:00|5653.2|5647.2|5653.8|5647.8|5653.8|5647.8|5653.2|5647.2|2
1640956270000|2021-12-31 13:11:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640956280000|2021-12-31 13:11:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1640956290000|2021-12-31 13:11:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640956310000|2021-12-31 13:11:50|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|3
1640956320000|2021-12-31 13:12:00|5653.3|5647.3|5649.8|5643.8|5653.3|5647.3|5649.8|5643.8|7
1640956340000|2021-12-31 13:12:20|5647.8|5641.8|5649.3|5643.3|5649.3|5643.3|5647.8|5641.8|0
1640956350000|2021-12-31 13:12:30|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640956360000|2021-12-31 13:12:40|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640956370000|2021-12-31 13:12:50|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640956380000|2021-12-31 13:13:00|5650.2|5644.2|5648.8|5642.8|5650.8|5644.8|5648.8|5642.8|1
1640956400000|2021-12-31 13:13:20|5650.2|5644.2|5651.3|5645.3|5651.3|5645.3|5650.2|5644.2|12
1640956410000|2021-12-31 13:13:30|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640956420000|2021-12-31 13:13:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640956430000|2021-12-31 13:13:50|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640956440000|2021-12-31 13:14:00|5651.3|5645.3|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640956460000|2021-12-31 13:14:20|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|3
1640956480000|2021-12-31 13:14:40|5647.9|5641.9|5647.3|5641.3|5647.9|5641.9|5647.3|5641.3|2
1640956490000|2021-12-31 13:14:50|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|0
1640956510000|2021-12-31 13:15:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640956520000|2021-12-31 13:15:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956540000|2021-12-31 13:15:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|3
1640956550000|2021-12-31 13:15:50|5645.2|5639.2|5647.3|5641.3|5647.3|5641.3|5645.2|5639.2|2
1640956580000|2021-12-31 13:16:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|1
1640956600000|2021-12-31 13:16:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640956620000|2021-12-31 13:17:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|2
1640956630000|2021-12-31 13:17:10|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640956640000|2021-12-31 13:17:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956660000|2021-12-31 13:17:40|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640956710000|2021-12-31 13:18:30|5644.8|5638.8|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640956720000|2021-12-31 13:18:40|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640956730000|2021-12-31 13:18:50|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|2
1640956740000|2021-12-31 13:19:00|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|0
1640956750000|2021-12-31 13:19:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640956760000|2021-12-31 13:19:20|5644.3|5638.3|5642.3|5636.3|5644.3|5638.3|5642.3|5636.3|0
1640956770000|2021-12-31 13:19:30|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|0
1640956780000|2021-12-31 13:19:40|5644.7|5638.7|5644.8|5638.8|5644.8|5638.8|5644.7|5638.7|0
1640956790000|2021-12-31 13:19:50|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640956800000|2021-12-31 13:20:00|5644.3|5638.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640956820000|2021-12-31 13:20:20|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5644.7|5638.7|0
1640956830000|2021-12-31 13:20:30|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640956860000|2021-12-31 13:21:00|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|0
1640956890000|2021-12-31 13:21:30|5645.8|5639.8|5646.8|5640.8|5646.8|5640.8|5645.8|5639.8|0
1640956910000|2021-12-31 13:21:50|5647.3|5641.3|5646.3|5640.3|5647.3|5641.3|5645.8|5639.8|1
1640956920000|2021-12-31 13:22:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|1
1640956930000|2021-12-31 13:22:10|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5643.7|5637.7|7
1640956940000|2021-12-31 13:22:20|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640956950000|2021-12-31 13:22:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956980000|2021-12-31 13:23:00|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640956990000|2021-12-31 13:23:10|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5643.8|5637.8|2
1640957000000|2021-12-31 13:23:20|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640957030000|2021-12-31 13:23:50|5644.3|5638.3|5642.8|5636.8|5644.3|5638.3|5642.8|5636.8|2
1640957040000|2021-12-31 13:24:00|5643.3|5637.3|5644.8|5638.8|5645.8|5639.8|5643.3|5637.3|5
1640957060000|2021-12-31 13:24:20|5645.3|5639.3|5643.8|5637.8|5645.3|5639.3|5643.8|5637.8|2
1640957080000|2021-12-31 13:24:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|2
1640957100000|2021-12-31 13:25:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|3
1640957110000|2021-12-31 13:25:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640957120000|2021-12-31 13:25:20|5646.2|5640.2|5645.8|5639.8|5646.2|5640.2|5645.8|5639.8|1
1640957160000|2021-12-31 13:26:00|5645.7|5639.7|5644.3|5638.3|5646.2|5640.2|5644.3|5638.3|2
1640957170000|2021-12-31 13:26:10|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|3
1640957180000|2021-12-31 13:26:20|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|2
1640957190000|2021-12-31 13:26:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640957230000|2021-12-31 13:27:10|||||||||6
1640957260000|2021-12-31 13:27:40|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|0
1640957290000|2021-12-31 13:28:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|4
1640957300000|2021-12-31 13:28:20|5642.2|5636.2|5641.8|5635.8|5642.2|5636.2|5641.8|5635.8|1
1640957320000|2021-12-31 13:28:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|2
1640957340000|2021-12-31 13:29:00|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5641.8|5635.8|4
1640957360000|2021-12-31 13:29:20|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640957370000|2021-12-31 13:29:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|1
1640957380000|2021-12-31 13:29:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640957400000|2021-12-31 13:30:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640957410000|2021-12-31 13:30:10|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|2
1640957430000|2021-12-31 13:30:30|5642.2|5636.2|5642.3|5636.3|5642.3|5636.3|5642.2|5636.2|1
1640957440000|2021-12-31 13:30:40|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957500000|2021-12-31 13:31:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|15
1640957510000|2021-12-31 13:31:50|5643.8|5637.8|5642.3|5636.3|5643.8|5637.8|5642.3|5636.3|4
1640957520000|2021-12-31 13:32:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|8
1640957550000|2021-12-31 13:32:30|5642.3|5636.3|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|2
1640957560000|2021-12-31 13:32:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640957570000|2021-12-31 13:32:50|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957580000|2021-12-31 13:33:00|5643.3|5637.3|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|3
1640957590000|2021-12-31 13:33:10|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640957600000|2021-12-31 13:33:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957640000|2021-12-31 13:34:00|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|4
1640957650000|2021-12-31 13:34:10|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640957660000|2021-12-31 13:34:20|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640957680000|2021-12-31 13:34:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|0
1640957700000|2021-12-31 13:35:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640957710000|2021-12-31 13:35:10|||||||||1
1640957720000|2021-12-31 13:35:20|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640957740000|2021-12-31 13:35:40|||||||||1
1640957750000|2021-12-31 13:35:50|5643.7|5637.7|5643.3|5637.3|5644.2|5638.2|5643.3|5637.3|1
1640957760000|2021-12-31 13:36:00|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640957770000|2021-12-31 13:36:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|3
1640957780000|2021-12-31 13:36:20|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5643.3|5637.3|0
1640957790000|2021-12-31 13:36:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640957810000|2021-12-31 13:36:50|5644.2|5638.2|5641.7|5635.7|5644.3|5638.3|5641.7|5635.7|2
1640957820000|2021-12-31 13:37:00|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|9
1640957830000|2021-12-31 13:37:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|1
1640957850000|2021-12-31 13:37:30|5643.2|5637.2|5641.3|5635.3|5643.2|5637.2|5641.3|5635.3|1
1640957870000|2021-12-31 13:37:50|5641.2|5635.2|5641.3|5635.3|5641.3|5635.3|5641.2|5635.2|0
1640957880000|2021-12-31 13:38:00|5641.8|5635.8|5641.3|5635.3|5641.8|5635.8|5641.2|5635.2|1
1640957900000|2021-12-31 13:38:20|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|1
1640957910000|2021-12-31 13:38:30|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640957920000|2021-12-31 13:38:40|5640.8|5634.8|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|3
1640957940000|2021-12-31 13:39:00|5640.3|5634.3|5642.8|5636.8|5643.3|5637.3|5640.3|5634.3|8
1640957950000|2021-12-31 13:39:10|||||||||1
1640957960000|2021-12-31 13:39:20|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|1
1640957970000|2021-12-31 13:39:30|5642.7|5636.7|5643.3|5637.3|5643.3|5637.3|5642.7|5636.7|0
1640957980000|2021-12-31 13:39:40|5642.8|5636.8|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|1
1640957990000|2021-12-31 13:39:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640958000000|2021-12-31 13:40:00|5643.3|5637.3|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640958010000|2021-12-31 13:40:10|5641.2|5635.2|5641.2|5635.2|5641.3|5635.3|5640.7|5634.7|3
1640958030000|2021-12-31 13:40:30|5641.3|5635.3|5640.8|5634.8|5641.8|5635.8|5640.8|5634.8|2
1640958060000|2021-12-31 13:41:00|5641.7|5635.7|5641.8|5635.8|5641.8|5635.8|5641.7|5635.7|4
1640958090000|2021-12-31 13:41:30|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|1
1640958100000|2021-12-31 13:41:40|5641.2|5635.2|5639.8|5633.8|5641.8|5635.8|5639.7|5633.7|1
1640958120000|2021-12-31 13:42:00|||||||||2
1640958130000|2021-12-31 13:42:10|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|8
1640958170000|2021-12-31 13:42:50|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5639.2|5633.2|3
1640958180000|2021-12-31 13:43:00|5638.8|5632.8|5637.8|5631.8|5639.8|5633.8|5637.8|5631.8|2
1640958200000|2021-12-31 13:43:20|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|4
1640958210000|2021-12-31 13:43:30|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640958220000|2021-12-31 13:43:40|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|1
1640958230000|2021-12-31 13:43:50|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|2
1640958240000|2021-12-31 13:44:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640958250000|2021-12-31 13:44:10|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5639.2|5633.2|2
1640958290000|2021-12-31 13:44:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|1
1640961000000|2021-12-31 14:30:00|5635.7|5629.7|5632.3|5626.3|5635.7|5629.7|5628.8|5622.8|125
1640961010000|2021-12-31 14:30:10|5632.7|5626.7|5645.3|5639.3|5647.3|5641.3|5632.7|5626.7|68
1640961020000|2021-12-31 14:30:20|5647.3|5641.3|5651.2|5645.2|5657.3|5651.3|5647.3|5641.3|67
1640961030000|2021-12-31 14:30:30|5650.7|5644.7|5649.3|5643.3|5652.8|5646.8|5649.3|5643.3|13
1640961040000|2021-12-31 14:30:40|5650.3|5644.3|5649.3|5643.3|5651.3|5645.3|5646.8|5640.8|25
1640961050000|2021-12-31 14:30:50|5648.8|5642.8|5643.8|5637.8|5648.8|5642.8|5642.3|5636.3|6
1640961060000|2021-12-31 14:31:00|5645.3|5639.3|5653.3|5647.3|5653.3|5647.3|5645.3|5639.3|12
1640961070000|2021-12-31 14:31:10|5653.7|5647.7|5654.3|5648.3|5655.7|5649.7|5653.7|5647.7|12
1640961080000|2021-12-31 14:31:20|5655.8|5649.8|5656.3|5650.3|5657.7|5651.7|5655.8|5649.8|8
1640961090000|2021-12-31 14:31:30|5658.8|5652.8|5664.3|5658.3|5664.7|5658.7|5658.8|5652.8|12
1640961100000|2021-12-31 14:31:40|5663.8|5657.8|5665.3|5659.3|5665.7|5659.7|5663.3|5657.3|6
1640961110000|2021-12-31 14:31:50|5665.2|5659.2|5665.3|5659.3|5667.3|5661.3|5665.2|5659.2|5
1640961120000|2021-12-31 14:32:00|5665.7|5659.7|5665.3|5659.3|5667.8|5661.8|5661.8|5655.8|67
1640961130000|2021-12-31 14:32:10|5665.2|5659.2|5665.3|5659.3|5666.8|5660.8|5664.3|5658.3|12
1640961140000|2021-12-31 14:32:20|5665.8|5659.8|5677.3|5671.3|5679.8|5673.8|5665.8|5659.8|34
1640961150000|2021-12-31 14:32:30|5678.7|5672.7|5681.8|5675.8|5682.3|5676.3|5677.8|5671.8|23
1640961160000|2021-12-31 14:32:40|5682.3|5676.3|5685.3|5679.3|5685.8|5679.8|5682.3|5676.3|28
1640961170000|2021-12-31 14:32:50|5685.7|5679.7|5686.3|5680.3|5687.3|5681.3|5685.7|5679.7|14
1640961180000|2021-12-31 14:33:00|5687.2|5681.2|5690.2|5684.2|5691.3|5685.3|5686.8|5680.8|33
1640961190000|2021-12-31 14:33:10|5691.2|5685.2|5682.3|5676.3|5692.3|5686.3|5682.3|5676.3|57
1640961200000|2021-12-31 14:33:20|5682.2|5676.2|5683.3|5677.3|5684.3|5678.3|5681.7|5675.7|7
1640961210000|2021-12-31 14:33:30|5683.7|5677.7|5690.3|5684.3|5690.3|5684.3|5683.7|5677.7|8
1640961220000|2021-12-31 14:33:40|5690.7|5684.7|5690.8|5684.8|5692.3|5686.3|5690.3|5684.3|11
1640961230000|2021-12-31 14:33:50|5692.3|5686.3|5692.7|5686.7|5692.8|5686.8|5691.8|5685.8|13
1640961240000|2021-12-31 14:34:00|5692.8|5686.8|5683.3|5677.3|5692.8|5686.8|5683.3|5677.3|31
1640961250000|2021-12-31 14:34:10|5684.3|5678.3|5685.3|5679.3|5685.3|5679.3|5684.3|5678.3|9
1640961260000|2021-12-31 14:34:20|5685.2|5679.2|5681.3|5675.3|5685.2|5679.2|5680.8|5674.8|13
1640961270000|2021-12-31 14:34:30|5681.2|5675.2|5685.3|5679.3|5685.8|5679.8|5681.2|5675.2|9
1640961280000|2021-12-31 14:34:40|5685.8|5679.8|5686.2|5680.2|5686.3|5680.3|5685.8|5679.8|2
1640961290000|2021-12-31 14:34:50|5686.7|5680.7|5682.2|5676.2|5686.7|5680.7|5681.3|5675.3|13
1640961300000|2021-12-31 14:35:00|5682.3|5676.3|5683.3|5677.3|5685.8|5679.8|5682.3|5676.3|17
1640961310000|2021-12-31 14:35:10|5682.3|5676.3|5674.3|5668.3|5683.7|5677.7|5674.3|5668.3|12
1640961320000|2021-12-31 14:35:20|5674.2|5668.2|5674.3|5668.3|5674.8|5668.8|5671.2|5665.2|7
1640961330000|2021-12-31 14:35:30|5671.8|5665.8|5669.8|5663.8|5673.3|5667.3|5669.8|5663.8|16
1640961340000|2021-12-31 14:35:40|5668.3|5662.3|5668.3|5662.3|5670.3|5664.3|5667.3|5661.3|10
1640961350000|2021-12-31 14:35:50|5669.3|5663.3|5667.3|5661.3|5669.3|5663.3|5667.3|5661.3|2
1640961360000|2021-12-31 14:36:00|5668.3|5662.3|5664.3|5658.3|5668.3|5662.3|5663.2|5657.2|13
1640961370000|2021-12-31 14:36:10|5665.2|5659.2|5663.3|5657.3|5665.7|5659.7|5662.8|5656.8|6
1640961380000|2021-12-31 14:36:20|5661.3|5655.3|5662.3|5656.3|5663.3|5657.3|5658.8|5652.8|7
1640961390000|2021-12-31 14:36:30|5662.2|5656.2|5662.3|5656.3|5664.3|5658.3|5661.8|5655.8|7
1640961400000|2021-12-31 14:36:40|5661.7|5655.7|5661.3|5655.3|5662.2|5656.2|5661.3|5655.3|0
1640961410000|2021-12-31 14:36:50|5662.8|5656.8|5666.2|5660.2|5666.2|5660.2|5662.8|5656.8|8
1640961420000|2021-12-31 14:37:00|5665.3|5659.3|5666.8|5660.8|5668.3|5662.3|5665.3|5659.3|28
1640961430000|2021-12-31 14:37:10|5667.3|5661.3|5672.3|5666.3|5672.8|5666.8|5667.3|5661.3|10
1640961440000|2021-12-31 14:37:20|5670.8|5664.8|5674.8|5668.8|5676.8|5670.8|5670.8|5664.8|17
1640961450000|2021-12-31 14:37:30|5675.7|5669.7|5672.8|5666.8|5675.7|5669.7|5671.8|5665.8|9
1640961460000|2021-12-31 14:37:40|5673.2|5667.2|5668.3|5662.3|5673.2|5667.2|5668.3|5662.3|4
1640961470000|2021-12-31 14:37:50|5668.7|5662.7|5669.3|5663.3|5670.3|5664.3|5668.7|5662.7|1
1640961480000|2021-12-31 14:38:00|5669.8|5663.8|5667.8|5661.8|5670.8|5664.8|5667.8|5661.8|6
1640961490000|2021-12-31 14:38:10|5666.3|5660.3|5666.3|5660.3|5666.8|5660.8|5665.8|5659.8|5
1640961500000|2021-12-31 14:38:20|5661.3|5655.3|5660.3|5654.3|5662.3|5656.3|5660.3|5654.3|25
1640961510000|2021-12-31 14:38:30|5659.8|5653.8|5660.8|5654.8|5660.8|5654.8|5658.3|5652.3|8
1640961520000|2021-12-31 14:38:40|5660.7|5654.7|5652.7|5646.7|5660.7|5654.7|5651.8|5645.8|17
1640961530000|2021-12-31 14:38:50|5654.3|5648.3|5653.3|5647.3|5655.2|5649.2|5653.3|5647.3|8
1640961540000|2021-12-31 14:39:00|5653.8|5647.8|5658.8|5652.8|5658.8|5652.8|5653.8|5647.8|17
1640961550000|2021-12-31 14:39:10|5659.8|5653.8|5658.8|5652.8|5660.3|5654.3|5658.3|5652.3|8
1640961560000|2021-12-31 14:39:20|5660.8|5654.8|5658.8|5652.8|5662.3|5656.3|5658.8|5652.8|6
1640961570000|2021-12-31 14:39:30|5659.3|5653.3|5658.3|5652.3|5661.3|5655.3|5658.3|5652.3|5
1640961580000|2021-12-31 14:39:40|5658.8|5652.8|5659.3|5653.3|5659.3|5653.3|5657.8|5651.8|1
1640961590000|2021-12-31 14:39:50|5660.3|5654.3|5662.3|5656.3|5662.7|5656.7|5660.3|5654.3|19
1640961600000|2021-12-31 14:40:00|5662.2|5656.2|5660.3|5654.3|5662.2|5656.2|5658.8|5652.8|10
1640961610000|2021-12-31 14:40:10|5660.7|5654.7|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1640961620000|2021-12-31 14:40:20|5660.7|5654.7|5658.3|5652.3|5662.2|5656.2|5658.3|5652.3|6
1640961630000|2021-12-31 14:40:30|5658.2|5652.2|5661.3|5655.3|5662.8|5656.8|5658.2|5652.2|9
1640961640000|2021-12-31 14:40:40|5660.7|5654.7|5660.8|5654.8|5661.8|5655.8|5659.2|5653.2|70
1640961650000|2021-12-31 14:40:50|5660.7|5654.7|5664.7|5658.7|5664.7|5658.7|5660.7|5654.7|7
1640961660000|2021-12-31 14:41:00|5664.2|5658.2|5662.8|5656.8|5664.3|5658.3|5661.3|5655.3|28
1640961670000|2021-12-31 14:41:10|5663.2|5657.2|5663.8|5657.8|5663.8|5657.8|5662.8|5656.8|1
1640961680000|2021-12-31 14:41:20|5663.7|5657.7|5656.8|5650.8|5664.3|5658.3|5655.3|5649.3|36
1640961690000|2021-12-31 14:41:30|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5654.3|5648.3|18
1640961700000|2021-12-31 14:41:40|5657.3|5651.3|5655.3|5649.3|5657.7|5651.7|5654.2|5648.2|8
1640961710000|2021-12-31 14:41:50|5656.8|5650.8|5652.2|5646.2|5656.8|5650.8|5652.2|5646.2|9
1640961720000|2021-12-31 14:42:00|5652.3|5646.3|5652.3|5646.3|5653.2|5647.2|5651.3|5645.3|7
1640961730000|2021-12-31 14:42:10|5652.7|5646.7|5649.3|5643.3|5652.7|5646.7|5647.7|5641.7|6
1640961740000|2021-12-31 14:42:20|5648.8|5642.8|5648.7|5642.7|5649.8|5643.8|5647.8|5641.8|15
1640961750000|2021-12-31 14:42:30|5649.3|5643.3|5651.3|5645.3|5651.3|5645.3|5648.7|5642.7|10
1640961760000|2021-12-31 14:42:40|5651.2|5645.2|5649.3|5643.3|5651.3|5645.3|5649.3|5643.3|9
1640961770000|2021-12-31 14:42:50|5650.3|5644.3|5650.3|5644.3|5651.3|5645.3|5650.2|5644.2|6
1640961780000|2021-12-31 14:43:00|5649.8|5643.8|5650.3|5644.3|5650.8|5644.8|5648.8|5642.8|5
1640961790000|2021-12-31 14:43:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.2|5643.2|9
1640961800000|2021-12-31 14:43:20|5649.8|5643.8|5653.7|5647.7|5654.2|5648.2|5648.8|5642.8|9
1640961810000|2021-12-31 14:43:30|5653.8|5647.8|5656.2|5650.2|5656.2|5650.2|5653.8|5647.8|6
1640961820000|2021-12-31 14:43:40|5655.2|5649.2|5652.7|5646.7|5655.2|5649.2|5652.2|5646.2|15
1640961830000|2021-12-31 14:43:50|5652.2|5646.2|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640961840000|2021-12-31 14:44:00|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5647.7|5641.7|24
1640961850000|2021-12-31 14:44:10|5649.7|5643.7|5654.7|5648.7|5654.7|5648.7|5649.7|5643.7|13
1640961860000|2021-12-31 14:44:20|5654.2|5648.2|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|3
1640961870000|2021-12-31 14:44:30|5654.7|5648.7|5656.2|5650.2|5656.2|5650.2|5652.7|5646.7|9
1640961880000|2021-12-31 14:44:40|5656.3|5650.3|5658.2|5652.2|5658.7|5652.7|5656.3|5650.3|11
1640961890000|2021-12-31 14:44:50|5658.3|5652.3|5659.7|5653.7|5660.7|5654.7|5657.8|5651.8|12
1640961900000|2021-12-31 14:45:00|5660.2|5654.2|5654.2|5648.2|5660.2|5654.2|5653.7|5647.7|19
1640961910000|2021-12-31 14:45:10|5655.7|5649.7|5655.7|5649.7|5656.2|5650.2|5655.2|5649.2|2
1640961920000|2021-12-31 14:45:20|5656.2|5650.2|5655.7|5649.7|5656.7|5650.7|5655.2|5649.2|4
1640961930000|2021-12-31 14:45:30|5656.2|5650.2|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640961940000|2021-12-31 14:45:40|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|3
1640961950000|2021-12-31 14:45:50|5657.2|5651.2|5657.8|5651.8|5658.2|5652.2|5657.2|5651.2|0
1640961960000|2021-12-31 14:46:00|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5655.2|5649.2|4
1640961970000|2021-12-31 14:46:10|5657.7|5651.7|5655.7|5649.7|5658.7|5652.7|5655.7|5649.7|6
1640961980000|2021-12-31 14:46:20|5656.6|5650.6|5655.7|5649.7|5656.6|5650.6|5655.7|5649.7|1
1640961990000|2021-12-31 14:46:30|5656.2|5650.2|5654.7|5648.7|5656.2|5650.2|5654.2|5648.2|15
1640962000000|2021-12-31 14:46:40|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1640962010000|2021-12-31 14:46:50|||||||||11
1640962020000|2021-12-31 14:47:00|5656.2|5650.2|5653.2|5647.2|5657.7|5651.7|5652.2|5646.2|21
1640962030000|2021-12-31 14:47:10|5652.7|5646.7|5651.2|5645.2|5653.2|5647.2|5651.2|5645.2|4
1640962040000|2021-12-31 14:47:20|5650.3|5644.3|5650.2|5644.2|5651.2|5645.2|5649.2|5643.2|39
1640962050000|2021-12-31 14:47:30|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5648.2|5642.2|5
1640962060000|2021-12-31 14:47:40|5648.7|5642.7|5650.2|5644.2|5650.7|5644.7|5648.7|5642.7|2
1640962070000|2021-12-31 14:47:50|5649.7|5643.7|5644.2|5638.2|5649.7|5643.7|5644.2|5638.2|21
1640962080000|2021-12-31 14:48:00|5646.2|5640.2|5647.2|5641.2|5648.7|5642.7|5646.2|5640.2|12
1640962090000|2021-12-31 14:48:10|5648.2|5642.2|5649.2|5643.2|5650.2|5644.2|5647.2|5641.2|17
1640962100000|2021-12-31 14:48:20|5649.7|5643.7|5652.2|5646.2|5652.2|5646.2|5648.8|5642.8|1
1640962110000|2021-12-31 14:48:30|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|1
1640962120000|2021-12-31 14:48:40|5652.2|5646.2|5651.2|5645.2|5653.2|5647.2|5651.2|5645.2|6
1640962130000|2021-12-31 14:48:50|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5647.7|5641.7|7
1640962140000|2021-12-31 14:49:00|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|2
1640962150000|2021-12-31 14:49:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5645.2|5639.2|55
1640962160000|2021-12-31 14:49:20|5645.8|5639.8|5645.2|5639.2|5645.8|5639.8|5645.2|5639.2|5
1640962170000|2021-12-31 14:49:30|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|3
1640962180000|2021-12-31 14:49:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640962190000|2021-12-31 14:49:50|5643.7|5637.7|5643.2|5637.2|5644.7|5638.7|5643.2|5637.2|4
1640962200000|2021-12-31 14:50:00|5642.7|5636.7|5639.2|5633.2|5643.2|5637.2|5639.2|5633.2|18
1640962210000|2021-12-31 14:50:10|5637.2|5631.2|5634.7|5628.7|5637.2|5631.2|5634.7|5628.7|10
1640962220000|2021-12-31 14:50:20|5634.2|5628.2|5633.7|5627.7|5634.2|5628.2|5631.7|5625.7|14
1640962230000|2021-12-31 14:50:30|5634.2|5628.2|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|4
1640962240000|2021-12-31 14:50:40|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640962250000|2021-12-31 14:50:50|||||||||1
1640962260000|2021-12-31 14:51:00|5635.2|5629.2|5633.8|5627.8|5635.2|5629.2|5633.8|5627.8|8
1640962270000|2021-12-31 14:51:10|5633.3|5627.3|5639.2|5633.2|5639.2|5633.2|5633.3|5627.3|29
1640962280000|2021-12-31 14:51:20|5639.3|5633.3|5640.7|5634.7|5640.7|5634.7|5639.3|5633.3|2
1640962290000|2021-12-31 14:51:30|5640.2|5634.2|5641.7|5635.7|5641.7|5635.7|5640.2|5634.2|4
1640962300000|2021-12-31 14:51:40|5642.2|5636.2|5646.2|5640.2|5646.2|5640.2|5642.2|5636.2|4
1640962310000|2021-12-31 14:51:50|5647.6|5641.6|5646.2|5640.2|5647.6|5641.6|5646.2|5640.2|7
1640962320000|2021-12-31 14:52:00|5645.7|5639.7|5646.2|5640.2|5648.2|5642.2|5645.7|5639.7|53
1640962330000|2021-12-31 14:52:10|5645.7|5639.7|5645.2|5639.2|5646.2|5640.2|5643.8|5637.8|5
1640962340000|2021-12-31 14:52:20|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5643.7|5637.7|5
1640962350000|2021-12-31 14:52:30|5644.7|5638.7|5646.2|5640.2|5646.2|5640.2|5644.7|5638.7|4
1640962360000|2021-12-31 14:52:40|||||||||1
1640962380000|2021-12-31 14:53:00|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640962390000|2021-12-31 14:53:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640962400000|2021-12-31 14:53:20|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.7|5641.7|21
1640962410000|2021-12-31 14:53:30|5649.8|5643.8|5651.7|5645.7|5651.7|5645.7|5649.8|5643.8|6
1640962420000|2021-12-31 14:53:40|5652.2|5646.2|5656.2|5650.2|5657.2|5651.2|5652.2|5646.2|18
1640962440000|2021-12-31 14:54:00|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|2
1640962450000|2021-12-31 14:54:10|||||||||2
1640962460000|2021-12-31 14:54:20|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5654.8|5648.8|7
1640962470000|2021-12-31 14:54:30|5655.7|5649.7|5655.3|5649.3|5655.7|5649.7|5655.3|5649.3|0
1640962480000|2021-12-31 14:54:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640962490000|2021-12-31 14:54:50|5652.7|5646.7|5654.2|5648.2|5654.2|5648.2|5652.7|5646.7|6
1640962500000|2021-12-31 14:55:00|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640962520000|2021-12-31 14:55:20|5655.8|5649.8|5658.3|5652.3|5659.2|5653.2|5655.8|5649.8|18
1640962530000|2021-12-31 14:55:30|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|2
1640962540000|2021-12-31 14:55:40|5659.8|5653.8|5658.7|5652.7|5660.2|5654.2|5657.2|5651.2|16
1640962550000|2021-12-31 14:55:50|5658.3|5652.3|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|0
1640962560000|2021-12-31 14:56:00|5658.8|5652.8|5661.2|5655.2|5661.2|5655.2|5658.8|5652.8|5
1640962570000|2021-12-31 14:56:10|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|11
1640962580000|2021-12-31 14:56:20|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|2
1640962590000|2021-12-31 14:56:30|5658.7|5652.7|5656.7|5650.7|5658.7|5652.7|5656.7|5650.7|9
1640962600000|2021-12-31 14:56:40|5655.3|5649.3|5652.2|5646.2|5655.7|5649.7|5652.2|5646.2|28
1640962610000|2021-12-31 14:56:50|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|4
1640962620000|2021-12-31 14:57:00|5649.7|5643.7|5648.2|5642.2|5649.7|5643.7|5648.2|5642.2|10
1640962630000|2021-12-31 14:57:10|5647.2|5641.2|5654.2|5648.2|5654.2|5648.2|5647.2|5641.2|11
1640962640000|2021-12-31 14:57:20|5653.2|5647.2|5653.7|5647.7|5655.2|5649.2|5653.2|5647.2|6
1640962650000|2021-12-31 14:57:30|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.8|5647.8|0
1640962660000|2021-12-31 14:57:40|5654.7|5648.7|5653.2|5647.2|5654.7|5648.7|5653.2|5647.2|19
1640962670000|2021-12-31 14:57:50|5653.7|5647.7|5651.2|5645.2|5653.7|5647.7|5650.7|5644.7|3
1640962680000|2021-12-31 14:58:00|5652.2|5646.2|5654.2|5648.2|5655.2|5649.2|5652.2|5646.2|13
1640962690000|2021-12-31 14:58:10|5654.3|5648.3|5655.7|5649.7|5658.2|5652.2|5654.3|5648.3|11
1640962700000|2021-12-31 14:58:20|5656.2|5650.2|5653.2|5647.2|5656.2|5650.2|5653.2|5647.2|6
1640962710000|2021-12-31 14:58:30|5653.7|5647.7|5654.7|5648.7|5654.7|5648.7|5653.2|5647.2|1
1640962730000|2021-12-31 14:58:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5
1640962740000|2021-12-31 14:59:00|5653.2|5647.2|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|2
1640962750000|2021-12-31 14:59:10|5652.2|5646.2|5651.2|5645.2|5652.7|5646.7|5651.2|5645.2|3
1640962760000|2021-12-31 14:59:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|1
1640962770000|2021-12-31 14:59:30|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|2
1640962780000|2021-12-31 14:59:40|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5648.8|5642.8|0
1640962790000|2021-12-31 14:59:50|5646.7|5640.7|5646.2|5640.2|5647.7|5641.7|5646.2|5640.2|12
1640962800000|2021-12-31 15:00:00|5646.3|5640.3|5649.7|5643.7|5649.7|5643.7|5646.3|5640.3|13
1640962810000|2021-12-31 15:00:10|5650.2|5644.2|5653.2|5647.2|5653.2|5647.2|5650.2|5644.2|9
1640962820000|2021-12-31 15:00:20|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1640962830000|2021-12-31 15:00:30|5653.3|5647.3|5653.3|5647.3|5654.2|5648.2|5653.2|5647.2|2
1640962840000|2021-12-31 15:00:40|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5650.7|5644.7|4
1640962850000|2021-12-31 15:00:50|||||||||2
1640962860000|2021-12-31 15:01:00|5652.7|5646.7|5653.3|5647.3|5653.7|5647.7|5652.2|5646.2|7
1640962870000|2021-12-31 15:01:10|5652.8|5646.8|5653.8|5647.8|5654.7|5648.7|5652.8|5646.8|6
1640962890000|2021-12-31 15:01:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640962900000|2021-12-31 15:01:40|5652.8|5646.8|5652.2|5646.2|5652.8|5646.8|5652.2|5646.2|2
1640962910000|2021-12-31 15:01:50|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|18
1640962920000|2021-12-31 15:02:00|5652.7|5646.7|5658.2|5652.2|5658.2|5652.2|5652.7|5646.7|11
1640962930000|2021-12-31 15:02:10|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|4
1640962940000|2021-12-31 15:02:20|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|3
1640962950000|2021-12-31 15:02:30|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|1
1640962960000|2021-12-31 15:02:40|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|19
1640962970000|2021-12-31 15:02:50|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|2
1640962980000|2021-12-31 15:03:00|5655.7|5649.7|5654.7|5648.7|5656.2|5650.2|5654.2|5648.2|11
1640962990000|2021-12-31 15:03:10|5655.2|5649.2|5654.8|5648.8|5655.2|5649.2|5654.8|5648.8|10
1640963000000|2021-12-31 15:03:20|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640963020000|2021-12-31 15:03:40|5655.3|5649.3|5654.7|5648.7|5656.2|5650.2|5654.7|5648.7|13
1640963030000|2021-12-31 15:03:50|5655.7|5649.7|5656.3|5650.3|5656.7|5650.7|5655.7|5649.7|9
1640963040000|2021-12-31 15:04:00|5656.2|5650.2|5658.3|5652.3|5659.2|5653.2|5656.2|5650.2|5
1640963050000|2021-12-31 15:04:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640963060000|2021-12-31 15:04:20|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|0
1640963070000|2021-12-31 15:04:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640963080000|2021-12-31 15:04:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|1
1640963090000|2021-12-31 15:04:50|5662.7|5656.7|5661.7|5655.7|5662.7|5656.7|5661.2|5655.2|6
1640963100000|2021-12-31 15:05:00|5662.7|5656.7|5661.3|5655.3|5663.2|5657.2|5661.3|5655.3|4
1640963110000|2021-12-31 15:05:10|5661.7|5655.7|5661.3|5655.3|5661.7|5655.7|5661.3|5655.3|1
1640963120000|2021-12-31 15:05:20|5660.8|5654.8|5660.7|5654.7|5660.8|5654.8|5660.7|5654.7|31
1640963130000|2021-12-31 15:05:30|5658.3|5652.3|5660.2|5654.2|5660.2|5654.2|5658.3|5652.3|36
1640963140000|2021-12-31 15:05:40|5659.7|5653.7|5658.2|5652.2|5659.7|5653.7|5657.7|5651.7|4
1640963150000|2021-12-31 15:05:50|5658.7|5652.7|5660.8|5654.8|5661.2|5655.2|5658.7|5652.7|3
1640963160000|2021-12-31 15:06:00|5660.7|5654.7|5663.2|5657.2|5663.2|5657.2|5660.7|5654.7|3
1640963170000|2021-12-31 15:06:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|1
1640963180000|2021-12-31 15:06:20|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|5
1640963190000|2021-12-31 15:06:30|5663.7|5657.7|5661.7|5655.7|5663.7|5657.7|5661.2|5655.2|6
1640963200000|2021-12-31 15:06:40|5663.2|5657.2|5663.2|5657.2|5663.7|5657.7|5663.2|5657.2|5
1640963210000|2021-12-31 15:06:50|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|16
1640963220000|2021-12-31 15:07:00|5663.7|5657.7|5664.7|5658.7|5664.7|5658.7|5663.7|5657.7|5
1640963230000|2021-12-31 15:07:10|5667.2|5661.2|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|3
1640963240000|2021-12-31 15:07:20|5666.7|5660.7|5663.7|5657.7|5666.7|5660.7|5663.2|5657.2|36
1640963250000|2021-12-31 15:07:30|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|6
1640963260000|2021-12-31 15:07:40|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|4
1640963270000|2021-12-31 15:07:50|5665.2|5659.2|5664.2|5658.2|5665.2|5659.2|5664.2|5658.2|1
1640963280000|2021-12-31 15:08:00|5664.7|5658.7|5664.7|5658.7|5665.6|5659.6|5664.2|5658.2|2
1640963290000|2021-12-31 15:08:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1640963300000|2021-12-31 15:08:20|5665.7|5659.7|5667.2|5661.2|5667.7|5661.7|5665.7|5659.7|7
1640963310000|2021-12-31 15:08:30|5667.7|5661.7|5665.7|5659.7|5667.7|5661.7|5665.7|5659.7|8
1640963320000|2021-12-31 15:08:40|5665.8|5659.8|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|3
1640963330000|2021-12-31 15:08:50|5665.2|5659.2|5663.2|5657.2|5665.3|5659.3|5663.2|5657.2|6
1640963340000|2021-12-31 15:09:00|5663.3|5657.3|5665.3|5659.3|5665.7|5659.7|5663.3|5657.3|13
1640963350000|2021-12-31 15:09:10|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5664.8|5658.8|6
1640963360000|2021-12-31 15:09:20|5665.3|5659.3|5666.2|5660.2|5666.7|5660.7|5665.3|5659.3|7
1640963370000|2021-12-31 15:09:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|6
1640963380000|2021-12-31 15:09:40|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1640963390000|2021-12-31 15:09:50|5666.2|5660.2|5667.2|5661.2|5667.2|5661.2|5666.2|5660.2|4
1640963400000|2021-12-31 15:10:00|5667.7|5661.7|5668.8|5662.8|5671.2|5665.2|5667.7|5661.7|16
1640963410000|2021-12-31 15:10:10|5669.2|5663.2|5667.7|5661.7|5669.2|5663.2|5666.7|5660.7|21
1640963420000|2021-12-31 15:10:20|5668.2|5662.2|5668.2|5662.2|5669.2|5663.2|5667.7|5661.7|1
1640963430000|2021-12-31 15:10:30|5668.7|5662.7|5669.2|5663.2|5670.2|5664.2|5668.2|5662.2|11
1640963440000|2021-12-31 15:10:40|5668.8|5662.8|5668.2|5662.2|5668.8|5662.8|5668.2|5662.2|4
1640963450000|2021-12-31 15:10:50|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|3
1640963460000|2021-12-31 15:11:00|5665.8|5659.8|5664.7|5658.7|5666.2|5660.2|5664.2|5658.2|20
1640963470000|2021-12-31 15:11:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1640963490000|2021-12-31 15:11:30|5663.2|5657.2|5663.2|5657.2|5663.7|5657.7|5662.2|5656.2|11
1640963500000|2021-12-31 15:11:40|5662.7|5656.7|5662.2|5656.2|5664.2|5658.2|5662.2|5656.2|4
1640963510000|2021-12-31 15:11:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|3
1640963520000|2021-12-31 15:12:00|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.8|5656.8|3
1640963530000|2021-12-31 15:12:10|5663.7|5657.7|5664.7|5658.7|5665.2|5659.2|5663.7|5657.7|0
1640963540000|2021-12-31 15:12:20|5664.2|5658.2|5663.2|5657.2|5664.2|5658.2|5663.2|5657.2|4
1640963550000|2021-12-31 15:12:30|5662.8|5656.8|5663.7|5657.7|5663.7|5657.7|5662.2|5656.2|2
1640963560000|2021-12-31 15:12:40|5663.8|5657.8|5664.2|5658.2|5664.2|5658.2|5663.8|5657.8|2
1640963570000|2021-12-31 15:12:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|5
1640963580000|2021-12-31 15:13:00|5664.7|5658.7|5664.2|5658.2|5665.7|5659.7|5664.2|5658.2|10
1640963590000|2021-12-31 15:13:10|5663.7|5657.7|5661.7|5655.7|5663.7|5657.7|5661.2|5655.2|4
1640963600000|2021-12-31 15:13:20|5661.2|5655.2|5661.7|5655.7|5662.2|5656.2|5661.2|5655.2|1
1640963610000|2021-12-31 15:13:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|5
1640963620000|2021-12-31 15:13:40|5662.7|5656.7|5663.2|5657.2|5664.2|5658.2|5662.7|5656.7|5
1640963630000|2021-12-31 15:13:50|5662.7|5656.7|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|1
1640963640000|2021-12-31 15:14:00|5661.7|5655.7|5661.7|5655.7|5662.7|5656.7|5661.2|5655.2|8
1640963650000|2021-12-31 15:14:10|5660.7|5654.7|5659.2|5653.2|5661.8|5655.8|5659.2|5653.2|19
1640963660000|2021-12-31 15:14:20|5658.7|5652.7|5659.2|5653.2|5659.7|5653.7|5658.7|5652.7|2
1640963670000|2021-12-31 15:14:30|5658.7|5652.7|5654.2|5648.2|5658.7|5652.7|5653.7|5647.7|14
1640963680000|2021-12-31 15:14:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640963690000|2021-12-31 15:14:50|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5656.7|5650.7|4
1640963700000|2021-12-31 15:15:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5656.7|5650.7|6
1640963710000|2021-12-31 15:15:10|5659.2|5653.2|5660.7|5654.7|5661.2|5655.2|5658.7|5652.7|2
1640963720000|2021-12-31 15:15:20|5659.2|5653.2|5657.3|5651.3|5659.7|5653.7|5657.3|5651.3|374
1640963730000|2021-12-31 15:15:30|5656.8|5650.8|5655.3|5649.3|5656.8|5650.8|5655.3|5649.3|1
1640963740000|2021-12-31 15:15:40|5654.8|5648.8|5657.8|5651.8|5657.8|5651.8|5654.8|5648.8|7
1640963750000|2021-12-31 15:15:50|5658.2|5652.2|5658.3|5652.3|5658.8|5652.8|5658.2|5652.2|1
1640963760000|2021-12-31 15:16:00|5657.8|5651.8|5659.3|5653.3|5659.3|5653.3|5657.8|5651.8|1
1640963770000|2021-12-31 15:16:10|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|1
1640963780000|2021-12-31 15:16:20|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|1
1640963790000|2021-12-31 15:16:30|5658.8|5652.8|5659.3|5653.3|5659.8|5653.8|5658.8|5652.8|1
1640963800000|2021-12-31 15:16:40|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5659.3|5653.3|3
1640963810000|2021-12-31 15:16:50|5659.3|5653.3|5660.3|5654.3|5660.3|5654.3|5659.3|5653.3|2
1640963820000|2021-12-31 15:17:00|5660.8|5654.8|5664.3|5658.3|5664.3|5658.3|5660.8|5654.8|8
1640963830000|2021-12-31 15:17:10|5664.8|5658.8|5664.3|5658.3|5664.8|5658.8|5664.3|5658.3|0
1640963840000|2021-12-31 15:17:20|5665.3|5659.3|5666.3|5660.3|5666.3|5660.3|5665.3|5659.3|0
1640963860000|2021-12-31 15:17:40|5665.8|5659.8|5664.3|5658.3|5665.8|5659.8|5663.8|5657.8|2
1640963870000|2021-12-31 15:17:50|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640963880000|2021-12-31 15:18:00|5663.8|5657.8|5666.3|5660.3|5666.3|5660.3|5663.8|5657.8|3
1640963900000|2021-12-31 15:18:20|5665.3|5659.3|5664.3|5658.3|5665.3|5659.3|5664.3|5658.3|1
1640963910000|2021-12-31 15:18:30|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640963920000|2021-12-31 15:18:40|5663.8|5657.8|5662.3|5656.3|5663.8|5657.8|5662.3|5656.3|1
1640963930000|2021-12-31 15:18:50|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5
1640963940000|2021-12-31 15:19:00|5662.3|5656.3|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|1
1640963970000|2021-12-31 15:19:30|5660.8|5654.8|5663.3|5657.3|5663.3|5657.3|5660.8|5654.8|13
1640963980000|2021-12-31 15:19:40|5664.3|5658.3|5665.3|5659.3|5665.3|5659.3|5664.3|5658.3|5
1640963990000|2021-12-31 15:19:50|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|2
1640964000000|2021-12-31 15:20:00|5664.8|5658.8|5664.3|5658.3|5665.3|5659.3|5663.8|5657.8|3
1640964010000|2021-12-31 15:20:10|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|3
1640964020000|2021-12-31 15:20:20|5662.8|5656.8|5662.8|5656.8|5663.8|5657.8|5662.3|5656.3|1
1640964030000|2021-12-31 15:20:30|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.3|5655.3|1
1640964040000|2021-12-31 15:20:40|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1640964050000|2021-12-31 15:20:50|5660.8|5654.8|5660.8|5654.8|5661.3|5655.3|5660.3|5654.3|0
1640964060000|2021-12-31 15:21:00|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5659.8|5653.8|20
1640964070000|2021-12-31 15:21:10|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|1
1640964080000|2021-12-31 15:21:20|5659.3|5653.3|5658.8|5652.8|5659.8|5653.8|5658.8|5652.8|7
1640964090000|2021-12-31 15:21:30|5659.8|5653.8|5661.8|5655.8|5662.3|5656.3|5659.8|5653.8|10
1640964100000|2021-12-31 15:21:40|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.3|5655.3|0
1640964110000|2021-12-31 15:21:50|5662.7|5656.7|5661.3|5655.3|5662.7|5656.7|5661.3|5655.3|1
1640964120000|2021-12-31 15:22:00|5659.8|5653.8|5659.8|5653.8|5660.8|5654.8|5659.8|5653.8|3
1640964130000|2021-12-31 15:22:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5658.3|5652.3|6
1640964140000|2021-12-31 15:22:20|5659.8|5653.8|5658.3|5652.3|5659.8|5653.8|5658.3|5652.3|9
1640964160000|2021-12-31 15:22:40|5659.3|5653.3|5662.8|5656.8|5662.8|5656.8|5658.7|5652.7|8
1640964170000|2021-12-31 15:22:50|5663.3|5657.3|5662.8|5656.8|5663.3|5657.3|5662.3|5656.3|4
1640964180000|2021-12-31 15:23:00|5662.3|5656.3|5664.8|5658.8|5664.8|5658.8|5662.3|5656.3|2
1640964190000|2021-12-31 15:23:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|3
1640964200000|2021-12-31 15:23:20|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|0
1640964210000|2021-12-31 15:23:30|5664.8|5658.8|5665.8|5659.8|5666.3|5660.3|5663.8|5657.8|4
1640964220000|2021-12-31 15:23:40|5666.2|5660.2|5668.2|5662.2|5668.2|5662.2|5666.2|5660.2|5
1640964230000|2021-12-31 15:23:50|5668.7|5662.7|5670.2|5664.2|5670.2|5664.2|5668.7|5662.7|79
1640964240000|2021-12-31 15:24:00|5669.7|5663.7|5670.8|5664.8|5671.7|5665.7|5669.7|5663.7|12
1640964250000|2021-12-31 15:24:10|5670.7|5664.7|5672.2|5666.2|5672.2|5666.2|5670.7|5664.7|7
1640964260000|2021-12-31 15:24:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|11
1640964270000|2021-12-31 15:24:30|5672.8|5666.8|5672.2|5666.2|5672.8|5666.8|5672.2|5666.2|6
1640964280000|2021-12-31 15:24:40|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640964290000|2021-12-31 15:24:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1640964300000|2021-12-31 15:25:00|5671.8|5665.8|5671.7|5665.7|5672.2|5666.2|5671.7|5665.7|1
1640964310000|2021-12-31 15:25:10|5672.2|5666.2|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|4
1640964320000|2021-12-31 15:25:20|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|15
1640964330000|2021-12-31 15:25:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|3
1640964340000|2021-12-31 15:25:40|5670.7|5664.7|5669.2|5663.2|5670.7|5664.7|5669.2|5663.2|4
1640964350000|2021-12-31 15:25:50|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|1
1640964360000|2021-12-31 15:26:00|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5668.7|5662.7|2
1640964370000|2021-12-31 15:26:10|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|2
1640964380000|2021-12-31 15:26:20|5669.7|5663.7|5671.2|5665.2|5672.2|5666.2|5669.2|5663.2|15
1640964390000|2021-12-31 15:26:30|||||||||1
1640964400000|2021-12-31 15:26:40|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|3
1640964410000|2021-12-31 15:26:50|5670.7|5664.7|5671.7|5665.7|5671.7|5665.7|5670.7|5664.7|0
1640964420000|2021-12-31 15:27:00|5670.7|5664.7|5672.2|5666.2|5672.2|5666.2|5669.7|5663.7|13
1640964430000|2021-12-31 15:27:10|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|1
1640964440000|2021-12-31 15:27:20|5672.2|5666.2|5669.2|5663.2|5672.7|5666.7|5669.2|5663.2|10
1640964450000|2021-12-31 15:27:30|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|1
1640964460000|2021-12-31 15:27:40|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|2
1640964470000|2021-12-31 15:27:50|5670.7|5664.7|5668.8|5662.8|5670.7|5664.7|5668.8|5662.8|1
1640964480000|2021-12-31 15:28:00|5668.7|5662.7|5671.2|5665.2|5671.2|5665.2|5668.7|5662.7|5
1640964490000|2021-12-31 15:28:10|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|0
1640964500000|2021-12-31 15:28:20|5671.7|5665.7|5669.2|5663.2|5671.7|5665.7|5669.2|5663.2|7
1640964520000|2021-12-31 15:28:40|5669.7|5663.7|5671.2|5665.2|5671.2|5665.2|5669.7|5663.7|5
1640964540000|2021-12-31 15:29:00|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1640964550000|2021-12-31 15:29:10|5672.1|5666.1|5670.3|5664.3|5672.1|5666.1|5670.3|5664.3|4
1640964560000|2021-12-31 15:29:20|5670.2|5664.2|5670.7|5664.7|5670.7|5664.7|5669.2|5663.2|1
1640964570000|2021-12-31 15:29:30|||||||||12
1640964580000|2021-12-31 15:29:40|5671.2|5665.2|5671.2|5665.2|5671.7|5665.7|5670.7|5664.7|10
1640964590000|2021-12-31 15:29:50|5670.3|5664.3|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|6
1640964600000|2021-12-31 15:30:00|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|7
1640964610000|2021-12-31 15:30:10|5670.2|5664.2|5670.2|5664.2|5671.7|5665.7|5669.2|5663.2|5
1640964620000|2021-12-31 15:30:20|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|1
1640964630000|2021-12-31 15:30:30|5671.7|5665.7|5672.7|5666.7|5672.7|5666.7|5671.7|5665.7|1
1640964640000|2021-12-31 15:30:40|||||||||6
1640964650000|2021-12-31 15:30:50|5672.6|5666.6|5670.2|5664.2|5672.6|5666.6|5670.2|5664.2|6
1640964660000|2021-12-31 15:31:00|5669.3|5663.3|5669.7|5663.7|5669.7|5663.7|5668.7|5662.7|4
1640964670000|2021-12-31 15:31:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|3
1640964680000|2021-12-31 15:31:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.2|5663.2|1
1640964690000|2021-12-31 15:31:30|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|1
1640964710000|2021-12-31 15:31:50|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640964720000|2021-12-31 15:32:00|5671.2|5665.2|5671.2|5665.2|5672.7|5666.7|5671.2|5665.2|26
1640964760000|2021-12-31 15:32:40|||||||||1
1640964770000|2021-12-31 15:32:50|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1640964780000|2021-12-31 15:33:00|5671.7|5665.7|5671.2|5665.2|5672.2|5666.2|5670.7|5664.7|10
1640964790000|2021-12-31 15:33:10|5671.7|5665.7|5671.2|5665.2|5671.7|5665.7|5671.2|5665.2|1
1640964800000|2021-12-31 15:33:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|1
1640964810000|2021-12-31 15:33:30|5671.3|5665.3|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|5
1640964820000|2021-12-31 15:33:40|5671.2|5665.2|5671.2|5665.2|5671.7|5665.7|5671.2|5665.2|6
1640964840000|2021-12-31 15:34:00|5670.7|5664.7|5667.7|5661.7|5670.7|5664.7|5667.7|5661.7|16
1640964860000|2021-12-31 15:34:20|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|5
1640964870000|2021-12-31 15:34:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|3
1640964880000|2021-12-31 15:34:40|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|1
1640964890000|2021-12-31 15:34:50|5666.8|5660.8|5665.7|5659.7|5666.8|5660.8|5665.7|5659.7|13
1640964900000|2021-12-31 15:35:00|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.3|5656.3|17
1640964910000|2021-12-31 15:35:10|5662.7|5656.7|5661.7|5655.7|5662.7|5656.7|5661.7|5655.7|13
1640964920000|2021-12-31 15:35:20|5662.2|5656.2|5660.2|5654.2|5662.2|5656.2|5660.2|5654.2|5
1640964930000|2021-12-31 15:35:30|5659.7|5653.7|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|10
1640964940000|2021-12-31 15:35:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|1
1640964950000|2021-12-31 15:35:50|5660.2|5654.2|5660.2|5654.2|5661.2|5655.2|5660.2|5654.2|4
1640964960000|2021-12-31 15:36:00|5659.7|5653.7|5656.2|5650.2|5660.2|5654.2|5656.2|5650.2|6
1640964970000|2021-12-31 15:36:10|5656.7|5650.7|5656.2|5650.2|5657.2|5651.2|5654.8|5648.8|6
1640964980000|2021-12-31 15:36:20|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|6
1640964990000|2021-12-31 15:36:30|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|3
1640965000000|2021-12-31 15:36:40|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|10
1640965010000|2021-12-31 15:36:50|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|3
1640965020000|2021-12-31 15:37:00|5656.7|5650.7|5659.2|5653.2|5659.7|5653.7|5656.7|5650.7|5
1640965030000|2021-12-31 15:37:10|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|26
1640965040000|2021-12-31 15:37:20|5658.7|5652.7|5656.2|5650.2|5658.7|5652.7|5656.2|5650.2|2
1640965050000|2021-12-31 15:37:30|5655.7|5649.7|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|5
1640965060000|2021-12-31 15:37:40|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|10
1640965070000|2021-12-31 15:37:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|2
1640965080000|2021-12-31 15:38:00|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|2
1640965090000|2021-12-31 15:38:10|5656.8|5650.8|5655.7|5649.7|5657.2|5651.2|5655.7|5649.7|1
1640965100000|2021-12-31 15:38:20|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|0
1640965110000|2021-12-31 15:38:30|5657.2|5651.2|5656.7|5650.7|5658.2|5652.2|5656.7|5650.7|15
1640965120000|2021-12-31 15:38:40|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|1
1640965130000|2021-12-31 15:38:50|5656.2|5650.2|5654.3|5648.3|5656.2|5650.2|5654.3|5648.3|5
1640965140000|2021-12-31 15:39:00|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|2
1640965160000|2021-12-31 15:39:20|5655.7|5649.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|2
1640965170000|2021-12-31 15:39:30|5655.8|5649.8|5656.7|5650.7|5656.7|5650.7|5655.8|5649.8|14
1640965200000|2021-12-31 15:40:00|5655.2|5649.2|5655.7|5649.7|5656.7|5650.7|5654.7|5648.7|18
1640965210000|2021-12-31 15:40:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640965220000|2021-12-31 15:40:20|5655.7|5649.7|5655.7|5649.7|5656.2|5650.2|5654.2|5648.2|1
1640965230000|2021-12-31 15:40:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640965240000|2021-12-31 15:40:40|5654.7|5648.7|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|1
1640965250000|2021-12-31 15:40:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640965270000|2021-12-31 15:41:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|4
1640965280000|2021-12-31 15:41:20|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|22
1640965290000|2021-12-31 15:41:30|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|3
1640965300000|2021-12-31 15:41:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|4
1640965310000|2021-12-31 15:41:50|5656.7|5650.7|5654.2|5648.2|5656.7|5650.7|5654.2|5648.2|2
1640965320000|2021-12-31 15:42:00|5654.3|5648.3|5654.2|5648.2|5654.7|5648.7|5653.7|5647.7|10
1640965330000|2021-12-31 15:42:10|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1640965340000|2021-12-31 15:42:20|5653.8|5647.8|5654.2|5648.2|5655.2|5649.2|5653.7|5647.7|2
1640965360000|2021-12-31 15:42:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640965370000|2021-12-31 15:42:50|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|2
1640965380000|2021-12-31 15:43:00|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|5
1640965400000|2021-12-31 15:43:20|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|2
1640965410000|2021-12-31 15:43:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640965420000|2021-12-31 15:43:40|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640965430000|2021-12-31 15:43:50|||||||||8
1640965440000|2021-12-31 15:44:00|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|4
1640965450000|2021-12-31 15:44:10|5656.2|5650.2|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|0
1640965460000|2021-12-31 15:44:20|5656.7|5650.7|5655.3|5649.3|5656.7|5650.7|5655.3|5649.3|2
1640965470000|2021-12-31 15:44:30|5656.2|5650.2|5655.3|5649.3|5656.7|5650.7|5655.2|5649.2|2
1640965490000|2021-12-31 15:44:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640965500000|2021-12-31 15:45:00|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5656.3|5650.3|3
1640965510000|2021-12-31 15:45:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5657.8|5651.8|12
1640965520000|2021-12-31 15:45:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|2
1640965530000|2021-12-31 15:45:30|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5658.2|5652.2|4
1640965540000|2021-12-31 15:45:40|5657.7|5651.7|5659.2|5653.2|5659.2|5653.2|5657.7|5651.7|1
1640965550000|2021-12-31 15:45:50|5659.7|5653.7|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|5
1640965560000|2021-12-31 15:46:00|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|1
1640965570000|2021-12-31 15:46:10|5657.7|5651.7|5653.7|5647.7|5657.7|5651.7|5653.7|5647.7|2
1640965580000|2021-12-31 15:46:20|5653.3|5647.3|5650.2|5644.2|5653.3|5647.3|5650.2|5644.2|4
1640965590000|2021-12-31 15:46:30|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5647.8|5641.8|309
1640965600000|2021-12-31 15:46:40|5649.7|5643.7|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|1
1640965610000|2021-12-31 15:46:50|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|0
1640965620000|2021-12-31 15:47:00|5651.7|5645.7|5655.2|5649.2|5655.2|5649.2|5651.7|5645.7|10
1640965630000|2021-12-31 15:47:10|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|5
1640965650000|2021-12-31 15:47:30|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|3
1640965660000|2021-12-31 15:47:40|||||||||1
1640965670000|2021-12-31 15:47:50|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|4
1640965680000|2021-12-31 15:48:00|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1640965700000|2021-12-31 15:48:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|2
1640965710000|2021-12-31 15:48:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|2
1640965720000|2021-12-31 15:48:40|5658.7|5652.7|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|3
1640965730000|2021-12-31 15:48:50|||||||||4
1640965740000|2021-12-31 15:49:00|5658.3|5652.3|5656.2|5650.2|5658.3|5652.3|5656.2|5650.2|11
1640965750000|2021-12-31 15:49:10|5655.7|5649.7|5653.8|5647.8|5655.7|5649.7|5653.8|5647.8|0
1640965760000|2021-12-31 15:49:20|5654.2|5648.2|5655.7|5649.7|5655.7|5649.7|5654.2|5648.2|1
1640965770000|2021-12-31 15:49:30|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|1
1640965780000|2021-12-31 15:49:40|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1640965790000|2021-12-31 15:49:50|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|16
1640965800000|2021-12-31 15:50:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640965810000|2021-12-31 15:50:10|5655.3|5649.3|5655.2|5649.2|5655.3|5649.3|5654.2|5648.2|1
1640965820000|2021-12-31 15:50:20|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|2
1640965830000|2021-12-31 15:50:30|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|3
1640965840000|2021-12-31 15:50:40|5653.7|5647.7|5654.7|5648.7|5655.2|5649.2|5653.7|5647.7|1
1640965850000|2021-12-31 15:50:50|5655.2|5649.2|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|5
1640965860000|2021-12-31 15:51:00|5654.3|5648.3|5654.2|5648.2|5654.3|5648.3|5654.2|5648.2|0
1640965870000|2021-12-31 15:51:10|5653.8|5647.8|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|5
1640965880000|2021-12-31 15:51:20|5654.8|5648.8|5655.7|5649.7|5655.7|5649.7|5654.8|5648.8|2
1640965890000|2021-12-31 15:51:30|5656.2|5650.2|5656.2|5650.2|5657.2|5651.2|5656.2|5650.2|0
1640965900000|2021-12-31 15:51:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|2
1640965910000|2021-12-31 15:51:50|||||||||1
1640965920000|2021-12-31 15:52:00|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5654.7|5648.7|6
1640965930000|2021-12-31 15:52:10|5654.2|5648.2|5650.2|5644.2|5654.2|5648.2|5650.2|5644.2|20
1640965950000|2021-12-31 15:52:30|5649.8|5643.8|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|5
1640965960000|2021-12-31 15:52:40|||||||||14
1640965970000|2021-12-31 15:52:50|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|1
1640965980000|2021-12-31 15:53:00|5647.8|5641.8|5647.2|5641.2|5647.8|5641.8|5647.2|5641.2|3
1640965990000|2021-12-31 15:53:10|5647.7|5641.7|5649.2|5643.2|5649.7|5643.7|5647.7|5641.7|3
1640966000000|2021-12-31 15:53:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|2
1640966020000|2021-12-31 15:53:40|||||||||4
1640966030000|2021-12-31 15:53:50|5649.8|5643.8|5654.2|5648.2|5654.2|5648.2|5649.8|5643.8|7
1640966040000|2021-12-31 15:54:00|5654.7|5648.7|5657.2|5651.2|5657.2|5651.2|5654.7|5648.7|2
1640966070000|2021-12-31 15:54:30|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|1
1640966080000|2021-12-31 15:54:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|4
1640966090000|2021-12-31 15:54:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1640966100000|2021-12-31 15:55:00|5657.2|5651.2|5659.2|5653.2|5659.2|5653.2|5657.2|5651.2|2
1640966110000|2021-12-31 15:55:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640966120000|2021-12-31 15:55:20|5660.2|5654.2|5661.7|5655.7|5661.7|5655.7|5660.2|5654.2|3
1640966130000|2021-12-31 15:55:30|5661.8|5655.8|5663.2|5657.2|5663.2|5657.2|5661.8|5655.8|3
1640966140000|2021-12-31 15:55:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|4
1640966150000|2021-12-31 15:55:50|5662.2|5656.2|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|2
1640966160000|2021-12-31 15:56:00|5663.2|5657.2|5664.7|5658.7|5664.7|5658.7|5663.2|5657.2|2
1640966170000|2021-12-31 15:56:10|5664.3|5658.3|5664.2|5658.2|5664.3|5658.3|5663.7|5657.7|1
1640966210000|2021-12-31 15:56:50|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|2
1640966220000|2021-12-31 15:57:00|5665.7|5659.7|5667.2|5661.2|5667.2|5661.2|5665.7|5659.7|1
1640966230000|2021-12-31 15:57:10|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|2
1640966240000|2021-12-31 15:57:20|5665.2|5659.2|5663.2|5657.2|5665.2|5659.2|5663.2|5657.2|5
1640966260000|2021-12-31 15:57:40|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|2
1640966280000|2021-12-31 15:58:00|5665.7|5659.7|5663.7|5657.7|5665.7|5659.7|5663.7|5657.7|7
1640966290000|2021-12-31 15:58:10|||||||||1
1640966300000|2021-12-31 15:58:20|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|5
1640966310000|2021-12-31 15:58:30|||||||||9
1640966320000|2021-12-31 15:58:40|||||||||1
1640966330000|2021-12-31 15:58:50|5662.8|5656.8|5662.2|5656.2|5662.8|5656.8|5661.8|5655.8|1
1640966340000|2021-12-31 15:59:00|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|1
1640966350000|2021-12-31 15:59:10|5662.7|5656.7|5664.2|5658.2|5664.2|5658.2|5662.7|5656.7|3
1640966370000|2021-12-31 15:59:30|5663.7|5657.7|5663.7|5657.7|5664.2|5658.2|5662.7|5656.7|7
1640966380000|2021-12-31 15:59:40|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1640966390000|2021-12-31 15:59:50|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640966400000|2021-12-31 16:00:00|5663.2|5657.2|5664.2|5658.2|5664.7|5658.7|5663.2|5657.2|2
1640966410000|2021-12-31 16:00:10|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|6
1640966420000|2021-12-31 16:00:20|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|1
1640966440000|2021-12-31 16:00:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|1
1640966450000|2021-12-31 16:00:50|5666.3|5660.3|5668.2|5662.2|5668.2|5662.2|5666.3|5660.3|4
1640966460000|2021-12-31 16:01:00|5669.7|5663.7|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|8
1640966470000|2021-12-31 16:01:10|5670.2|5664.2|5671.7|5665.7|5671.7|5665.7|5670.2|5664.2|5
1640966480000|2021-12-31 16:01:20|5670.2|5664.2|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|5
1640966490000|2021-12-31 16:01:30|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5
1640966500000|2021-12-31 16:01:40|5668.8|5662.8|5665.7|5659.7|5668.8|5662.8|5665.7|5659.7|3
1640966510000|2021-12-31 16:01:50|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|0
1640966520000|2021-12-31 16:02:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5662.7|5656.7|317
1640966530000|2021-12-31 16:02:10|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|0
1640966550000|2021-12-31 16:02:30|5663.7|5657.7|5662.7|5656.7|5665.2|5659.2|5662.7|5656.7|6
1640966560000|2021-12-31 16:02:40|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|5
1640966570000|2021-12-31 16:02:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1640966590000|2021-12-31 16:03:10|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|4
1640966600000|2021-12-31 16:03:20|5661.2|5655.2|5662.3|5656.3|5662.3|5656.3|5661.2|5655.2|5
1640966610000|2021-12-31 16:03:30|5663.2|5657.2|5662.3|5656.3|5663.3|5657.3|5662.3|5656.3|4
1640966630000|2021-12-31 16:03:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|2
1640966640000|2021-12-31 16:04:00|5663.3|5657.3|5666.7|5660.7|5666.7|5660.7|5663.3|5657.3|4
1640966650000|2021-12-31 16:04:10|5666.3|5660.3|5666.8|5660.8|5667.2|5661.2|5666.3|5660.3|4
1640966670000|2021-12-31 16:04:30|5665.8|5659.8|5665.7|5659.7|5666.3|5660.3|5665.7|5659.7|2
1640966680000|2021-12-31 16:04:40|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|3
1640966700000|2021-12-31 16:05:00|5665.8|5659.8|5666.2|5660.2|5667.2|5661.2|5665.8|5659.8|4
1640966730000|2021-12-31 16:05:30|||||||||1
1640966740000|2021-12-31 16:05:40|5667.7|5661.7|5668.7|5662.7|5668.7|5662.7|5667.7|5661.7|2
1640966750000|2021-12-31 16:05:50|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|2
1640966760000|2021-12-31 16:06:00|5668.7|5662.7|5668.7|5662.7|5669.2|5663.2|5668.7|5662.7|2
1640966770000|2021-12-31 16:06:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1640966790000|2021-12-31 16:06:30|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|2
1640966820000|2021-12-31 16:07:00|5669.7|5663.7|5671.2|5665.2|5671.7|5665.7|5669.7|5663.7|5
1640966830000|2021-12-31 16:07:10|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|2
1640966840000|2021-12-31 16:07:20|5672.7|5666.7|5672.7|5666.7|5672.8|5666.8|5672.7|5666.7|3
1640966850000|2021-12-31 16:07:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|3
1640966860000|2021-12-31 16:07:40|||||||||1
1640966870000|2021-12-31 16:07:50|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|7
1640966880000|2021-12-31 16:08:00|5672.8|5666.8|5679.7|5673.7|5680.7|5674.7|5672.8|5666.8|18
1640966890000|2021-12-31 16:08:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|4
1640966900000|2021-12-31 16:08:20|5678.8|5672.8|5678.7|5672.7|5679.7|5673.7|5678.7|5672.7|3
1640966910000|2021-12-31 16:08:30|5677.3|5671.3|5677.7|5671.7|5677.7|5671.7|5677.3|5671.3|7
1640966920000|2021-12-31 16:08:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.8|5670.8|1
1640966930000|2021-12-31 16:08:50|5678.2|5672.2|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|2
1640966950000|2021-12-31 16:09:10|5677.7|5671.7|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|25
1640966980000|2021-12-31 16:09:40|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|7
1640966990000|2021-12-31 16:09:50|5674.8|5668.8|5671.3|5665.3|5674.8|5668.8|5671.3|5665.3|10
1640967000000|2021-12-31 16:10:00|5671.2|5665.2|5669.2|5663.2|5671.2|5665.2|5667.8|5661.8|14
1640967010000|2021-12-31 16:10:10|||||||||2
1640967020000|2021-12-31 16:10:20|5671.2|5665.2|5673.2|5667.2|5673.2|5667.2|5671.2|5665.2|8
1640967030000|2021-12-31 16:10:30|5674.2|5668.2|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|3
1640967040000|2021-12-31 16:10:40|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1640967060000|2021-12-31 16:11:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|3
1640967070000|2021-12-31 16:11:10|5673.8|5667.8|5674.2|5668.2|5675.2|5669.2|5673.7|5667.7|3
1640967080000|2021-12-31 16:11:20|5674.7|5668.7|5675.2|5669.2|5675.2|5669.2|5674.7|5668.7|2
1640967090000|2021-12-31 16:11:30|5673.8|5667.8|5672.2|5666.2|5673.8|5667.8|5672.2|5666.2|7
1640967120000|2021-12-31 16:12:00|5673.2|5667.2|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|1
1640967130000|2021-12-31 16:12:10|5673.3|5667.3|5676.2|5670.2|5676.2|5670.2|5673.3|5667.3|7
1640967140000|2021-12-31 16:12:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|2
1640967150000|2021-12-31 16:12:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640967160000|2021-12-31 16:12:40|5673.2|5667.2|5672.2|5666.2|5673.2|5667.2|5672.2|5666.2|2
1640967170000|2021-12-31 16:12:50|5671.8|5665.8|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|2
1640967180000|2021-12-31 16:13:00|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640967190000|2021-12-31 16:13:10|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640967200000|2021-12-31 16:13:20|5673.2|5667.2|5673.7|5667.7|5674.2|5668.2|5673.2|5667.2|3
1640967210000|2021-12-31 16:13:30|5673.8|5667.8|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1640967220000|2021-12-31 16:13:40|||||||||1
1640967230000|2021-12-31 16:13:50|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1640967240000|2021-12-31 16:14:00|5675.2|5669.2|5671.3|5665.3|5676.2|5670.2|5671.3|5665.3|10
1640967260000|2021-12-31 16:14:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1640967280000|2021-12-31 16:14:40|5671.7|5665.7|5670.2|5664.2|5671.7|5665.7|5669.7|5663.7|6
1640967290000|2021-12-31 16:14:50|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640967300000|2021-12-31 16:15:00|5670.2|5664.2|5672.2|5666.2|5673.2|5667.2|5670.2|5664.2|4
1640967310000|2021-12-31 16:15:10|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|2
1640967320000|2021-12-31 16:15:20|||||||||1
1640967330000|2021-12-31 16:15:30|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|3
1640967340000|2021-12-31 16:15:40|5674.2|5668.2|5675.2|5669.2|5675.7|5669.7|5674.2|5668.2|3
1640967350000|2021-12-31 16:15:50|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|5
1640967360000|2021-12-31 16:16:00|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5672.7|5666.7|4
1640967370000|2021-12-31 16:16:10|5672.8|5666.8|5671.3|5665.3|5672.8|5666.8|5668.3|5662.3|9
1640967380000|2021-12-31 16:16:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1640967390000|2021-12-31 16:16:30|||||||||1
1640967400000|2021-12-31 16:16:40|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|0
1640967410000|2021-12-31 16:16:50|||||||||1
1640967420000|2021-12-31 16:17:00|5672.3|5666.3|5674.2|5668.2|5674.2|5668.2|5672.2|5666.2|4
1640967430000|2021-12-31 16:17:10|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|6
1640967440000|2021-12-31 16:17:20|5674.3|5668.3|5673.8|5667.8|5675.2|5669.2|5673.8|5667.8|1
1640967450000|2021-12-31 16:17:30|5674.3|5668.3|5667.8|5661.8|5674.3|5668.3|5667.8|5661.8|26
1640967460000|2021-12-31 16:17:40|5667.3|5661.3|5669.3|5663.3|5669.3|5663.3|5667.3|5661.3|1
1640967470000|2021-12-31 16:17:50|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640967480000|2021-12-31 16:18:00|5671.2|5665.2|5671.8|5665.8|5672.8|5666.8|5671.2|5665.2|4
1640967490000|2021-12-31 16:18:10|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|0
1640967500000|2021-12-31 16:18:20|5672.2|5666.2|5672.3|5666.3|5672.3|5666.3|5672.2|5666.2|3
1640967510000|2021-12-31 16:18:30|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5672.2|5666.2|1
1640967520000|2021-12-31 16:18:40|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640967540000|2021-12-31 16:19:00|5672.8|5666.8|5676.2|5670.2|5676.2|5670.2|5672.8|5666.8|12
1640967550000|2021-12-31 16:19:10|5676.7|5670.7|5676.2|5670.2|5676.7|5670.7|5676.2|5670.2|1
1640967560000|2021-12-31 16:19:20|||||||||1
1640967570000|2021-12-31 16:19:30|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|3
1640967580000|2021-12-31 16:19:40|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640967600000|2021-12-31 16:20:00|5678.7|5672.7|5676.8|5670.8|5679.2|5673.2|5676.8|5670.8|13
1640967610000|2021-12-31 16:20:10|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.7|5670.7|1
1640967620000|2021-12-31 16:20:20|5676.8|5670.8|5675.7|5669.7|5676.8|5670.8|5675.2|5669.2|2
1640967630000|2021-12-31 16:20:30|5675.2|5669.2|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|3
1640967640000|2021-12-31 16:20:40|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|0
1640967650000|2021-12-31 16:20:50|5674.3|5668.3|5674.2|5668.2|5674.3|5668.3|5674.2|5668.2|0
1640967660000|2021-12-31 16:21:00|5675.2|5669.2|5676.2|5670.2|5676.2|5670.2|5675.2|5669.2|3
1640967670000|2021-12-31 16:21:10|5676.7|5670.7|5675.7|5669.7|5676.7|5670.7|5675.7|5669.7|20
1640967680000|2021-12-31 16:21:20|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|7
1640967690000|2021-12-31 16:21:30|5677.7|5671.7|5675.2|5669.2|5677.7|5671.7|5674.8|5668.8|3
1640967710000|2021-12-31 16:21:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1640967720000|2021-12-31 16:22:00|5677.2|5671.2|5679.7|5673.7|5679.7|5673.7|5677.2|5671.2|15
1640967740000|2021-12-31 16:22:20|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|4
1640967750000|2021-12-31 16:22:30|5681.7|5675.7|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|5
1640967760000|2021-12-31 16:22:40|||||||||1
1640967780000|2021-12-31 16:23:00|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|11
1640967800000|2021-12-31 16:23:20|5679.2|5673.2|5678.2|5672.2|5679.2|5673.2|5678.2|5672.2|4
1640967810000|2021-12-31 16:23:30|5678.7|5672.7|5680.7|5674.7|5680.7|5674.7|5678.7|5672.7|1
1640967820000|2021-12-31 16:23:40|5681.2|5675.2|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|1
1640967830000|2021-12-31 16:23:50|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|2
1640967840000|2021-12-31 16:24:00|5680.3|5674.3|5680.7|5674.7|5681.2|5675.2|5680.3|5674.3|3
1640967850000|2021-12-31 16:24:10|5680.3|5674.3|5679.7|5673.7|5680.3|5674.3|5679.2|5673.2|3
1640967870000|2021-12-31 16:24:30|5681.2|5675.2|5682.2|5676.2|5682.2|5676.2|5681.2|5675.2|0
1640967880000|2021-12-31 16:24:40|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|2
1640967890000|2021-12-31 16:24:50|5681.7|5675.7|5680.2|5674.2|5681.7|5675.7|5680.2|5674.2|4
1640967900000|2021-12-31 16:25:00|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|10
1640967910000|2021-12-31 16:25:10|||||||||1
1640967920000|2021-12-31 16:25:20|||||||||3
1640967930000|2021-12-31 16:25:30|5681.8|5675.8|5681.7|5675.7|5681.8|5675.8|5681.7|5675.7|0
1640967940000|2021-12-31 16:25:40|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|2
1640967950000|2021-12-31 16:25:50|5680.8|5674.8|5681.8|5675.8|5681.8|5675.8|5680.8|5674.8|2
1640967960000|2021-12-31 16:26:00|||||||||2
1640967970000|2021-12-31 16:26:10|5681.7|5675.7|5681.7|5675.7|5681.8|5675.8|5681.7|5675.7|3
1640967980000|2021-12-31 16:26:20|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1640967990000|2021-12-31 16:26:30|||||||||1
1640968000000|2021-12-31 16:26:40|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|4
1640968020000|2021-12-31 16:27:00|5684.7|5678.7|5683.7|5677.7|5684.7|5678.7|5683.7|5677.7|24
1640968030000|2021-12-31 16:27:10|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|4
1640968040000|2021-12-31 16:27:20|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|2
1640968050000|2021-12-31 16:27:30|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|8
1640968060000|2021-12-31 16:27:40|5680.2|5674.2|5678.2|5672.2|5680.2|5674.2|5678.2|5672.2|10
1640968070000|2021-12-31 16:27:50|5677.7|5671.7|5675.7|5669.7|5677.7|5671.7|5675.7|5669.7|3
1640968080000|2021-12-31 16:28:00|5676.2|5670.2|5676.3|5670.3|5676.3|5670.3|5676.2|5670.2|7
1640968100000|2021-12-31 16:28:20|5676.8|5670.8|5679.2|5673.2|5679.2|5673.2|5676.8|5670.8|6
1640968130000|2021-12-31 16:28:50|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|4
1640968140000|2021-12-31 16:29:00|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|6
1640968150000|2021-12-31 16:29:10|5678.8|5672.8|5677.2|5671.2|5678.8|5672.8|5677.2|5671.2|9
1640968160000|2021-12-31 16:29:20|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640968170000|2021-12-31 16:29:30|5678.2|5672.2|5676.2|5670.2|5678.7|5672.7|5676.2|5670.2|2
1640968180000|2021-12-31 16:29:40|5675.8|5669.8|5676.7|5670.7|5676.7|5670.7|5675.8|5669.8|0
1640968190000|2021-12-31 16:29:50|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|0
1640968200000|2021-12-31 16:30:00|5677.7|5671.7|5674.2|5668.2|5677.7|5671.7|5674.2|5668.2|8
1640968210000|2021-12-31 16:30:10|5675.2|5669.2|5674.2|5668.2|5675.2|5669.2|5674.2|5668.2|0
1640968220000|2021-12-31 16:30:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640968230000|2021-12-31 16:30:30|5674.2|5668.2|5673.2|5667.2|5674.2|5668.2|5673.2|5667.2|9
1640968240000|2021-12-31 16:30:40|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|1
1640968250000|2021-12-31 16:30:50|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.2|5667.2|1
1640968260000|2021-12-31 16:31:00|5674.7|5668.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|3
1640968270000|2021-12-31 16:31:10|5673.3|5667.3|5674.2|5668.2|5674.2|5668.2|5673.3|5667.3|2
1640968280000|2021-12-31 16:31:20|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1640968290000|2021-12-31 16:31:30|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|1
1640968300000|2021-12-31 16:31:40|5675.8|5669.8|5675.2|5669.2|5675.8|5669.8|5675.2|5669.2|3
1640968310000|2021-12-31 16:31:50|5674.8|5668.8|5674.2|5668.2|5674.8|5668.8|5674.2|5668.2|1
1640968320000|2021-12-31 16:32:00|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1640968330000|2021-12-31 16:32:10|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5672.7|5666.7|7
1640968340000|2021-12-31 16:32:20|5672.7|5666.7|5671.2|5665.2|5672.7|5666.7|5670.2|5664.2|7
1640968370000|2021-12-31 16:32:50|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.8|5664.8|0
1640968380000|2021-12-31 16:33:00|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|3
1640968390000|2021-12-31 16:33:10|||||||||1
1640968410000|2021-12-31 16:33:30|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|1
1640968420000|2021-12-31 16:33:40|||||||||1
1640968430000|2021-12-31 16:33:50|5671.5|5665.5|5664.2|5658.2|5671.5|5665.5|5663.7|5657.7|5
1640968440000|2021-12-31 16:34:00|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|5
1640968450000|2021-12-31 16:34:10|5665.2|5659.2|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|4
1640968460000|2021-12-31 16:34:20|5666.8|5660.8|5667.7|5661.7|5667.7|5661.7|5666.8|5660.8|0
1640968480000|2021-12-31 16:34:40|5667.8|5661.8|5666.7|5660.7|5668.7|5662.7|5666.7|5660.7|7
1640968490000|2021-12-31 16:34:50|5666.3|5660.3|5661.2|5655.2|5666.3|5660.3|5660.2|5654.2|6
1640968500000|2021-12-31 16:35:00|5661.7|5655.7|5662.3|5656.3|5663.7|5657.7|5661.7|5655.7|9
1640968510000|2021-12-31 16:35:10|5662.7|5656.7|5663.2|5657.2|5663.3|5657.3|5661.8|5655.8|3
1640968520000|2021-12-31 16:35:20|5662.7|5656.7|5665.2|5659.2|5665.2|5659.2|5662.7|5656.7|4
1640968550000|2021-12-31 16:35:50|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5665.8|5659.8|6
1640968560000|2021-12-31 16:36:00|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|1
1640968570000|2021-12-31 16:36:10|5667.7|5661.7|5668.7|5662.7|5668.7|5662.7|5667.7|5661.7|0
1640968580000|2021-12-31 16:36:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1640968590000|2021-12-31 16:36:30|||||||||1
1640968600000|2021-12-31 16:36:40|5670.2|5664.2|5669.2|5663.2|5670.2|5664.2|5669.2|5663.2|3
1640968620000|2021-12-31 16:37:00|||||||||2
1640968640000|2021-12-31 16:37:20|5667.8|5661.8|5665.2|5659.2|5667.8|5661.8|5665.2|5659.2|5
1640968650000|2021-12-31 16:37:30|5664.8|5658.8|5664.2|5658.2|5664.8|5658.8|5663.7|5657.7|18
1640968660000|2021-12-31 16:37:40|5663.8|5657.8|5664.7|5658.7|5664.7|5658.7|5663.7|5657.7|3
1640968670000|2021-12-31 16:37:50|5664.3|5658.3|5664.2|5658.2|5664.7|5658.7|5663.8|5657.8|4
1640968680000|2021-12-31 16:38:00|5663.7|5657.7|5663.2|5657.2|5664.7|5658.7|5657.2|5651.2|32
1640968690000|2021-12-31 16:38:10|5663.7|5657.7|5662.7|5656.7|5663.7|5657.7|5662.7|5656.7|0
1640968710000|2021-12-31 16:38:30|5662.8|5656.8|5660.2|5654.2|5662.8|5656.8|5660.2|5654.2|8
1640968720000|2021-12-31 16:38:40|5661.2|5655.2|5661.7|5655.7|5662.2|5656.2|5661.2|5655.2|2
1640968730000|2021-12-31 16:38:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640968740000|2021-12-31 16:39:00|5660.7|5654.7|5659.7|5653.7|5661.7|5655.7|5659.7|5653.7|7
1640968750000|2021-12-31 16:39:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640968760000|2021-12-31 16:39:20|5658.8|5652.8|5661.7|5655.7|5661.7|5655.7|5658.8|5652.8|2
1640968770000|2021-12-31 16:39:30|5662.2|5656.2|5660.7|5654.7|5662.7|5656.7|5660.7|5654.7|1
1640968780000|2021-12-31 16:39:40|5660.3|5654.3|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|1
1640968790000|2021-12-31 16:39:50|5660.7|5654.7|5658.7|5652.7|5661.2|5655.2|5658.7|5652.7|2
1640968800000|2021-12-31 16:40:00|5659.2|5653.2|5661.7|5655.7|5662.2|5656.2|5659.2|5653.2|3
1640968810000|2021-12-31 16:40:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640968840000|2021-12-31 16:40:40|5662.2|5656.2|5663.7|5657.7|5664.2|5658.2|5662.2|5656.2|3
1640968850000|2021-12-31 16:40:50|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|0
1640968860000|2021-12-31 16:41:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1640968880000|2021-12-31 16:41:20|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|1
1640968890000|2021-12-31 16:41:30|5664.7|5658.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|3
1640968910000|2021-12-31 16:41:50|||||||||1
1640968920000|2021-12-31 16:42:00|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|1
1640968930000|2021-12-31 16:42:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5
1640968950000|2021-12-31 16:42:30|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|4
1640968960000|2021-12-31 16:42:40|5663.8|5657.8|5665.7|5659.7|5665.7|5659.7|5663.8|5657.8|2
1640968980000|2021-12-31 16:43:00|5665.3|5659.3|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|9
1640968990000|2021-12-31 16:43:10|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|2
1640969000000|2021-12-31 16:43:20|5665.8|5659.8|5663.2|5657.2|5665.8|5659.8|5663.2|5657.2|4
1640969010000|2021-12-31 16:43:30|5662.7|5656.7|5661.2|5655.2|5662.7|5656.7|5661.2|5655.2|4
1640969020000|2021-12-31 16:43:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640969030000|2021-12-31 16:43:50|5659.3|5653.3|5651.2|5645.2|5659.3|5653.3|5651.2|5645.2|10
1640969040000|2021-12-31 16:44:00|5651.7|5645.7|5655.2|5649.2|5655.2|5649.2|5651.7|5645.7|4
1640969050000|2021-12-31 16:44:10|5655.7|5649.7|5652.7|5646.7|5655.7|5649.7|5652.7|5646.7|9
1640969060000|2021-12-31 16:44:20|5653.7|5647.7|5654.2|5648.2|5654.6|5648.6|5653.2|5647.2|4
1640969080000|2021-12-31 16:44:40|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|1
1640969090000|2021-12-31 16:44:50|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5654.2|5648.2|35
1640969100000|2021-12-31 16:45:00|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|2
1640969110000|2021-12-31 16:45:10|5656.7|5650.7|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|12
1640969130000|2021-12-31 16:45:30|||||||||1
1640969140000|2021-12-31 16:45:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640969150000|2021-12-31 16:45:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640969160000|2021-12-31 16:46:00|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5655.2|5649.2|7
1640969170000|2021-12-31 16:46:10|5655.8|5649.8|5655.2|5649.2|5655.8|5649.8|5655.2|5649.2|1
1640969200000|2021-12-31 16:46:40|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|2
1640969210000|2021-12-31 16:46:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|3
1640969220000|2021-12-31 16:47:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640969230000|2021-12-31 16:47:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640969240000|2021-12-31 16:47:20|5655.1|5649.1|5653.2|5647.2|5655.1|5649.1|5653.2|5647.2|5
1640969250000|2021-12-31 16:47:30|5653.3|5647.3|5654.7|5648.7|5654.7|5648.7|5653.3|5647.3|0
1640969260000|2021-12-31 16:47:40|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5654.2|5648.2|0
1640969270000|2021-12-31 16:47:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640969280000|2021-12-31 16:48:00|5656.2|5650.2|5655.7|5649.7|5656.7|5650.7|5654.7|5648.7|11
1640969300000|2021-12-31 16:48:20|5656.2|5650.2|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|4
1640969310000|2021-12-31 16:48:30|||||||||1
1640969340000|2021-12-31 16:49:00|5656.1|5650.1|5656.2|5650.2|5656.7|5650.7|5656.1|5650.1|5
1640969350000|2021-12-31 16:49:10|5654.7|5648.7|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|1
1640969360000|2021-12-31 16:49:20|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|0
1640969370000|2021-12-31 16:49:30|5654.8|5648.8|5656.2|5650.2|5656.7|5650.7|5654.8|5648.8|23
1640969390000|2021-12-31 16:49:50|5654.7|5648.7|5652.7|5646.7|5654.7|5648.7|5652.7|5646.7|6
1640969400000|2021-12-31 16:50:00|5653.2|5647.2|5653.7|5647.7|5654.2|5648.2|5653.2|5647.2|4
1640969420000|2021-12-31 16:50:20|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|3
1640969430000|2021-12-31 16:50:30|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1640969450000|2021-12-31 16:50:50|5653.8|5647.8|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|2
1640969460000|2021-12-31 16:51:00|5653.2|5647.2|5652.2|5646.2|5653.2|5647.2|5652.2|5646.2|2
1640969470000|2021-12-31 16:51:10|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1640969480000|2021-12-31 16:51:20|5654.3|5648.3|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|2
1640969490000|2021-12-31 16:51:30|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.2|5647.2|2
1640969520000|2021-12-31 16:52:00|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|4
1640969530000|2021-12-31 16:52:10|||||||||2
1640969540000|2021-12-31 16:52:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640969550000|2021-12-31 16:52:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640969560000|2021-12-31 16:52:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|3
1640969590000|2021-12-31 16:53:10|||||||||2
1640969600000|2021-12-31 16:53:20|||||||||2
1640969610000|2021-12-31 16:53:30|||||||||1
1640969630000|2021-12-31 16:53:50|||||||||2
1640969640000|2021-12-31 16:54:00|||||||||2
1640969660000|2021-12-31 16:54:20|5662.7|5656.7|5661.2|5655.2|5662.7|5656.7|5660.7|5654.7|6
1640969670000|2021-12-31 16:54:30|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|2
1640969690000|2021-12-31 16:54:50|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|0
1640969700000|2021-12-31 16:55:00|5662.8|5656.8|5663.2|5657.2|5664.7|5658.7|5662.7|5656.7|5
1640969730000|2021-12-31 16:55:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|8
1640969740000|2021-12-31 16:55:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1640969760000|2021-12-31 16:56:00|5663.7|5657.7|5663.7|5657.7|5664.2|5658.2|5663.7|5657.7|1
1640969780000|2021-12-31 16:56:20|5664.7|5658.7|5662.7|5656.7|5664.7|5658.7|5662.7|5656.7|2
1640969790000|2021-12-31 16:56:30|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.2|5657.2|5
1640969800000|2021-12-31 16:56:40|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5663.8|5657.8|2
1640969820000|2021-12-31 16:57:00|5665.3|5659.3|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|3
1640969830000|2021-12-31 16:57:10|5664.8|5658.8|5664.2|5658.2|5664.8|5658.8|5663.7|5657.7|4
1640969850000|2021-12-31 16:57:30|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|0
1640969860000|2021-12-31 16:57:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|3
1640969870000|2021-12-31 16:57:50|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|1
1640969900000|2021-12-31 16:58:20|5665.7|5659.7|5666.2|5660.2|5667.2|5661.2|5665.7|5659.7|7
1640969910000|2021-12-31 16:58:30|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|0
1640969930000|2021-12-31 16:58:50|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640969940000|2021-12-31 16:59:00|5665.7|5659.7|5667.2|5661.2|5667.7|5661.7|5665.7|5659.7|4
1640969950000|2021-12-31 16:59:10|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1640969960000|2021-12-31 16:59:20|||||||||1
1640969970000|2021-12-31 16:59:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|2
1640969980000|2021-12-31 16:59:40|5666.7|5660.7|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|1
1640969990000|2021-12-31 16:59:50|5664.7|5658.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|4
1640970000000|2021-12-31 17:00:00|5664.3|5658.3|5664.3|5658.3|5664.7|5658.7|5663.7|5657.7|6
1640970010000|2021-12-31 17:00:10|5664.2|5658.2|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|0
1640970020000|2021-12-31 17:00:20|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|2
1640970030000|2021-12-31 17:00:30|||||||||1
1640970040000|2021-12-31 17:00:40|5663.8|5657.8|5665.2|5659.2|5665.7|5659.7|5663.8|5657.8|3
1640970060000|2021-12-31 17:01:00|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|1
1640970070000|2021-12-31 17:01:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1640970100000|2021-12-31 17:01:40|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640970110000|2021-12-31 17:01:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1640970120000|2021-12-31 17:02:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1640970130000|2021-12-31 17:02:10|5667.7|5661.7|5668.2|5662.2|5668.2|5662.2|5667.7|5661.7|0
1640970150000|2021-12-31 17:02:30|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|1
1640970160000|2021-12-31 17:02:40|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1640970170000|2021-12-31 17:02:50|||||||||2
1640970180000|2021-12-31 17:03:00|5668.8|5662.8|5670.2|5664.2|5670.2|5664.2|5668.8|5662.8|4
1640970200000|2021-12-31 17:03:20|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|1
1640970220000|2021-12-31 17:03:40|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|2
1640970230000|2021-12-31 17:03:50|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5669.2|5663.2|6
1640970240000|2021-12-31 17:04:00|5670.7|5664.7|5669.7|5663.7|5670.7|5664.7|5669.2|5663.2|2
1640970250000|2021-12-31 17:04:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1640970260000|2021-12-31 17:04:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640970270000|2021-12-31 17:04:30|||||||||1
1640970280000|2021-12-31 17:04:40|||||||||2
1640970290000|2021-12-31 17:04:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|1
1640970300000|2021-12-31 17:05:00|5670.7|5664.7|5671.2|5665.2|5671.7|5665.7|5670.7|5664.7|7
1640970310000|2021-12-31 17:05:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5668.2|5662.2|3
1640970320000|2021-12-31 17:05:20|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|1
1640970330000|2021-12-31 17:05:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640970350000|2021-12-31 17:05:50|5668.8|5662.8|5668.7|5662.7|5668.8|5662.8|5668.7|5662.7|1
1640970360000|2021-12-31 17:06:00|5669.2|5663.2|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|3
1640970370000|2021-12-31 17:06:10|||||||||1
1640970380000|2021-12-31 17:06:20|5671.2|5665.2|5670.2|5664.2|5671.2|5665.2|5669.7|5663.7|4
1640970390000|2021-12-31 17:06:30|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|0
1640970400000|2021-12-31 17:06:40|||||||||1
1640970410000|2021-12-31 17:06:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1640970420000|2021-12-31 17:07:00|5666.7|5660.7|5662.2|5656.2|5666.7|5660.7|5662.2|5656.2|34
1640970430000|2021-12-31 17:07:10|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|1
1640970440000|2021-12-31 17:07:20|5663.7|5657.7|5663.7|5657.7|5664.7|5658.7|5663.2|5657.2|8
1640970450000|2021-12-31 17:07:30|||||||||1
1640970460000|2021-12-31 17:07:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1640970480000|2021-12-31 17:08:00|5664.7|5658.7|5662.2|5656.2|5664.7|5658.7|5661.2|5655.2|15
1640970490000|2021-12-31 17:08:10|5661.2|5655.2|5664.2|5658.2|5664.2|5658.2|5661.2|5655.2|9
1640970500000|2021-12-31 17:08:20|5664.1|5658.1|5660.7|5654.7|5664.1|5658.1|5660.7|5654.7|7
1640970510000|2021-12-31 17:08:30|5659.3|5653.3|5658.3|5652.3|5659.3|5653.3|5658.2|5652.2|1
1640970520000|2021-12-31 17:08:40|5658.7|5652.7|5658.3|5652.3|5658.7|5652.7|5658.3|5652.3|2
1640970530000|2021-12-31 17:08:50|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640970540000|2021-12-31 17:09:00|5659.7|5653.7|5658.7|5652.7|5660.3|5654.3|5658.7|5652.7|3
1640970550000|2021-12-31 17:09:10|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5657.2|5651.2|12
1640970560000|2021-12-31 17:09:20|5657.8|5651.8|5658.7|5652.7|5659.2|5653.2|5657.8|5651.8|1
1640970570000|2021-12-31 17:09:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640970580000|2021-12-31 17:09:40|5658.7|5652.7|5655.2|5649.2|5658.7|5652.7|5655.2|5649.2|6
1640970590000|2021-12-31 17:09:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640970600000|2021-12-31 17:10:00|5656.2|5650.2|5657.7|5651.7|5658.2|5652.2|5656.2|5650.2|6
1640970610000|2021-12-31 17:10:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640970620000|2021-12-31 17:10:20|5659.2|5653.2|5660.7|5654.7|5660.7|5654.7|5659.2|5653.2|1
1640970630000|2021-12-31 17:10:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|1
1640970640000|2021-12-31 17:10:40|5658.7|5652.7|5661.2|5655.2|5661.2|5655.2|5658.7|5652.7|13
1640970650000|2021-12-31 17:10:50|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640970660000|2021-12-31 17:11:00|5659.7|5653.7|5658.2|5652.2|5659.7|5653.7|5658.2|5652.2|4
1640970670000|2021-12-31 17:11:10|5658.7|5652.7|5658.2|5652.2|5659.2|5653.2|5658.2|5652.2|3
1640970680000|2021-12-31 17:11:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640970690000|2021-12-31 17:11:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640970700000|2021-12-31 17:11:40|||||||||1
1640970730000|2021-12-31 17:12:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|4
1640970740000|2021-12-31 17:12:20|5657.2|5651.2|5656.2|5650.2|5657.2|5651.2|5656.2|5650.2|4
1640970750000|2021-12-31 17:12:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640970760000|2021-12-31 17:12:40|5655.7|5649.7|5654.2|5648.2|5655.7|5649.7|5653.3|5647.3|3
1640970770000|2021-12-31 17:12:50|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|1
1640970780000|2021-12-31 17:13:00|5654.7|5648.7|5655.2|5649.2|5656.7|5650.7|5654.7|5648.7|9
1640970790000|2021-12-31 17:13:10|5655.7|5649.7|5654.2|5648.2|5656.2|5650.2|5654.2|5648.2|5
1640970810000|2021-12-31 17:13:30|5655.2|5649.2|5654.2|5648.2|5655.2|5649.2|5654.2|5648.2|4
1640970820000|2021-12-31 17:13:40|5654.3|5648.3|5655.2|5649.2|5655.2|5649.2|5654.3|5648.3|0
1640970830000|2021-12-31 17:13:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640970840000|2021-12-31 17:14:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|4
1640970850000|2021-12-31 17:14:10|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|0
1640970860000|2021-12-31 17:14:20|5656.3|5650.3|5657.7|5651.7|5657.7|5651.7|5656.3|5650.3|1
1640970870000|2021-12-31 17:14:30|||||||||2
1640970880000|2021-12-31 17:14:40|5660.2|5654.2|5658.2|5652.2|5660.7|5654.7|5657.7|5651.7|11
1640970890000|2021-12-31 17:14:50|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|2
1640970900000|2021-12-31 17:15:00|5658.7|5652.7|5657.7|5651.7|5658.7|5652.7|5657.7|5651.7|1
1640970910000|2021-12-31 17:15:10|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5658.7|5652.7|1
1640970920000|2021-12-31 17:15:20|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640970930000|2021-12-31 17:15:30|||||||||1
1640970950000|2021-12-31 17:15:50|5659.8|5653.8|5659.7|5653.7|5659.8|5653.8|5659.7|5653.7|0
1640970960000|2021-12-31 17:16:00|5660.2|5654.2|5661.2|5655.2|5661.2|5655.2|5660.2|5654.2|1
1640971000000|2021-12-31 17:16:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640971010000|2021-12-31 17:16:50|||||||||9
1640971020000|2021-12-31 17:17:00|5661.2|5655.2|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|7
1640971030000|2021-12-31 17:17:10|5661.7|5655.7|5661.2|5655.2|5662.2|5656.2|5661.2|5655.2|3
1640971040000|2021-12-31 17:17:20|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|2
1640971050000|2021-12-31 17:17:30|5661.3|5655.3|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|10
1640971070000|2021-12-31 17:17:50|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|5
1640971080000|2021-12-31 17:18:00|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|1
1640971090000|2021-12-31 17:18:10|||||||||1
1640971110000|2021-12-31 17:18:30|5660.7|5654.7|5660.2|5654.2|5661.2|5655.2|5659.3|5653.3|17
1640971120000|2021-12-31 17:18:40|5659.2|5653.2|5654.7|5648.7|5659.2|5653.2|5654.7|5648.7|31
1640971130000|2021-12-31 17:18:50|5655.2|5649.2|5653.8|5647.8|5655.2|5649.2|5653.8|5647.8|8
1640971140000|2021-12-31 17:19:00|5653.3|5647.3|5653.2|5647.2|5655.2|5649.2|5653.2|5647.2|6
1640971150000|2021-12-31 17:19:10|5654.2|5648.2|5652.8|5646.8|5654.2|5648.2|5652.8|5646.8|3
1640971160000|2021-12-31 17:19:20|5652.7|5646.7|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|6
1640971170000|2021-12-31 17:19:30|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5652.2|5646.2|10
1640971180000|2021-12-31 17:19:40|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640971190000|2021-12-31 17:19:50|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1640971200000|2021-12-31 17:20:00|5654.8|5648.8|5655.7|5649.7|5656.2|5650.2|5654.7|5648.7|10
1640971210000|2021-12-31 17:20:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640971230000|2021-12-31 17:20:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1640971240000|2021-12-31 17:20:40|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.2|5650.2|2
1640971250000|2021-12-31 17:20:50|5657.2|5651.2|5657.7|5651.7|5658.2|5652.2|5657.2|5651.2|3
1640971260000|2021-12-31 17:21:00|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|0
1640971280000|2021-12-31 17:21:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640971290000|2021-12-31 17:21:30|5656.8|5650.8|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1640971300000|2021-12-31 17:21:40|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1640971320000|2021-12-31 17:22:00|5658.2|5652.2|5660.2|5654.2|5660.2|5654.2|5658.2|5652.2|6
1640971330000|2021-12-31 17:22:10|||||||||1
1640971340000|2021-12-31 17:22:20|5661.2|5655.2|5658.7|5652.7|5661.2|5655.2|5658.2|5652.2|8
1640971350000|2021-12-31 17:22:30|5658.2|5652.2|5657.3|5651.3|5658.2|5652.2|5657.3|5651.3|4
1640971360000|2021-12-31 17:22:40|5657.2|5651.2|5658.2|5652.2|5658.2|5652.2|5657.2|5651.2|0
1640971400000|2021-12-31 17:23:20|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1640971410000|2021-12-31 17:23:30|5657.8|5651.8|5658.3|5652.3|5659.2|5653.2|5657.8|5651.8|8
1640971420000|2021-12-31 17:23:40|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.3|5652.3|24
1640971430000|2021-12-31 17:23:50|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|3
1640971440000|2021-12-31 17:24:00|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|1
1640971450000|2021-12-31 17:24:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1640971460000|2021-12-31 17:24:20|5661.2|5655.2|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|3
1640971480000|2021-12-31 17:24:40|5660.8|5654.8|5660.7|5654.7|5660.8|5654.8|5660.7|5654.7|4
1640971490000|2021-12-31 17:24:50|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|2
1640971500000|2021-12-31 17:25:00|5659.7|5653.7|5661.2|5655.2|5661.7|5655.7|5659.7|5653.7|2
1640971510000|2021-12-31 17:25:10|5661.7|5655.7|5660.7|5654.7|5662.2|5656.2|5660.7|5654.7|15
1640971520000|2021-12-31 17:25:20|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640971550000|2021-12-31 17:25:50|5661.2|5655.2|5661.2|5655.2|5662.2|5656.2|5660.8|5654.8|5
1640971560000|2021-12-31 17:26:00|5659.8|5653.8|5659.2|5653.2|5659.8|5653.8|5659.2|5653.2|4
1640971570000|2021-12-31 17:26:10|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|2
1640971580000|2021-12-31 17:26:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640971590000|2021-12-31 17:26:30|||||||||3
1640971600000|2021-12-31 17:26:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640971610000|2021-12-31 17:26:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640971620000|2021-12-31 17:27:00|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|8
1640971630000|2021-12-31 17:27:10|5661.3|5655.3|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|6
1640971640000|2021-12-31 17:27:20|5658.8|5652.8|5658.3|5652.3|5658.8|5652.8|5658.3|5652.3|3
1640971660000|2021-12-31 17:27:40|5657.8|5651.8|5661.2|5655.2|5661.3|5655.3|5657.8|5651.8|3
1640971680000|2021-12-31 17:28:00|5660.7|5654.7|5660.7|5654.7|5661.2|5655.2|5660.2|5654.2|2
1640971690000|2021-12-31 17:28:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|2
1640971700000|2021-12-31 17:28:20|5660.7|5654.7|5660.8|5654.8|5661.2|5655.2|5660.7|5654.7|6
1640971710000|2021-12-31 17:28:30|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640971720000|2021-12-31 17:28:40|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|7
1640971730000|2021-12-31 17:28:50|5660.7|5654.7|5660.3|5654.3|5661.7|5655.7|5660.3|5654.3|8
1640971740000|2021-12-31 17:29:00|5660.8|5654.8|5660.3|5654.3|5661.2|5655.2|5660.3|5654.3|8
1640971750000|2021-12-31 17:29:10|5657.8|5651.8|5658.3|5652.3|5659.2|5653.2|5657.8|5651.8|5
1640971760000|2021-12-31 17:29:20|5657.8|5651.8|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|0
1640971770000|2021-12-31 17:29:30|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|11
1640971780000|2021-12-31 17:29:40|5657.8|5651.8|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|6
1640971800000|2021-12-31 17:30:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|4
1640971810000|2021-12-31 17:30:10|5657.2|5651.2|5654.3|5648.3|5657.2|5651.2|5652.8|5646.8|13
1640971850000|2021-12-31 17:30:50|5653.8|5647.8|5652.3|5646.3|5653.8|5647.8|5652.3|5646.3|0
1640971860000|2021-12-31 17:31:00|5653.3|5647.3|5654.3|5648.3|5654.3|5648.3|5653.3|5647.3|2
1640971870000|2021-12-31 17:31:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|4
1640971880000|2021-12-31 17:31:20|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640971900000|2021-12-31 17:31:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640971910000|2021-12-31 17:31:50|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|10
1640971920000|2021-12-31 17:32:00|5650.8|5644.8|5653.3|5647.3|5653.3|5647.3|5650.3|5644.3|32
1640971930000|2021-12-31 17:32:10|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|2
1640971940000|2021-12-31 17:32:20|5648.4|5642.4|5649.3|5643.3|5649.3|5643.3|5648.4|5642.4|6
1640971950000|2021-12-31 17:32:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|3
1640971970000|2021-12-31 17:32:50|5649.8|5643.8|5648.3|5642.3|5649.8|5643.8|5646.4|5640.4|8
1640971980000|2021-12-31 17:33:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|2
1640971990000|2021-12-31 17:33:10|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|2
1640972000000|2021-12-31 17:33:20|5647.8|5641.8|5648.3|5642.3|5648.3|5642.3|5647.8|5641.8|10
1640972010000|2021-12-31 17:33:30|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|7
1640972030000|2021-12-31 17:33:50|5649.3|5643.3|5650.3|5644.3|5650.8|5644.8|5649.3|5643.3|5
1640972040000|2021-12-31 17:34:00|5651.2|5645.2|5651.8|5645.8|5652.3|5646.3|5651.2|5645.2|4
1640972050000|2021-12-31 17:34:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640972070000|2021-12-31 17:34:30|5651.8|5645.8|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|0
1640972080000|2021-12-31 17:34:40|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|3
1640972090000|2021-12-31 17:34:50|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|4
1640972100000|2021-12-31 17:35:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640972120000|2021-12-31 17:35:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5
1640972130000|2021-12-31 17:35:30|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|3
1640972140000|2021-12-31 17:35:40|5648.3|5642.3|5647.8|5641.8|5648.8|5642.8|5647.3|5641.3|2
1640972150000|2021-12-31 17:35:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640972160000|2021-12-31 17:36:00|||||||||1
1640972170000|2021-12-31 17:36:10|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640972190000|2021-12-31 17:36:30|||||||||2
1640972200000|2021-12-31 17:36:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|2
1640972220000|2021-12-31 17:37:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|2
1640972240000|2021-12-31 17:37:20|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|3
1640972250000|2021-12-31 17:37:30|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|6
1640972260000|2021-12-31 17:37:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640972300000|2021-12-31 17:38:20|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|2
1640972310000|2021-12-31 17:38:30|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|4
1640972320000|2021-12-31 17:38:40|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640972340000|2021-12-31 17:39:00|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5646.3|5640.3|9
1640972370000|2021-12-31 17:39:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640972380000|2021-12-31 17:39:40|5646.3|5640.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|6
1640972390000|2021-12-31 17:39:50|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640972400000|2021-12-31 17:40:00|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|9
1640972410000|2021-12-31 17:40:10|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|6
1640972420000|2021-12-31 17:40:20|5653.3|5647.3|5651.3|5645.3|5653.3|5647.3|5651.3|5645.3|17
1640972440000|2021-12-31 17:40:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972450000|2021-12-31 17:40:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|2
1640972460000|2021-12-31 17:41:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972470000|2021-12-31 17:41:10|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640972480000|2021-12-31 17:41:20|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|0
1640972500000|2021-12-31 17:41:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|4
1640972510000|2021-12-31 17:41:50|||||||||1
1640972520000|2021-12-31 17:42:00|5648.3|5642.3|5649.3|5643.3|5649.3|5643.3|5648.3|5642.3|7
1640972540000|2021-12-31 17:42:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640972550000|2021-12-31 17:42:30|5647.8|5641.8|5648.3|5642.3|5649.3|5643.3|5647.8|5641.8|6
1640972580000|2021-12-31 17:43:00|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|2
1640972590000|2021-12-31 17:43:10|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640972600000|2021-12-31 17:43:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|2
1640972630000|2021-12-31 17:43:50|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640972640000|2021-12-31 17:44:00|5650.3|5644.3|5654.3|5648.3|5654.8|5648.8|5649.8|5643.8|15
1640972650000|2021-12-31 17:44:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.7|5647.7|1
1640972660000|2021-12-31 17:44:20|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640972670000|2021-12-31 17:44:30|5655.3|5649.3|5653.3|5647.3|5655.3|5649.3|5653.3|5647.3|4
1640972680000|2021-12-31 17:44:40|5654.3|5648.3|5653.3|5647.3|5654.3|5648.3|5653.3|5647.3|0
1640972690000|2021-12-31 17:44:50|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640972700000|2021-12-31 17:45:00|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|1
1640972710000|2021-12-31 17:45:10|5652.8|5646.8|5651.8|5645.8|5652.8|5646.8|5651.8|5645.8|1
1640972720000|2021-12-31 17:45:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640972730000|2021-12-31 17:45:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972740000|2021-12-31 17:45:40|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|2
1640972760000|2021-12-31 17:46:00|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|3
1640972780000|2021-12-31 17:46:20|5649.7|5643.7|5648.8|5642.8|5649.7|5643.7|5648.8|5642.8|3
1640972790000|2021-12-31 17:46:30|5649.8|5643.8|5647.3|5641.3|5649.8|5643.8|5647.3|5641.3|2
1640972800000|2021-12-31 17:46:40|5647.8|5641.8|5647.8|5641.8|5648.8|5642.8|5647.8|5641.8|1
1640972820000|2021-12-31 17:47:00|5647.3|5641.3|5648.8|5642.8|5648.8|5642.8|5647.3|5641.3|1
1640972830000|2021-12-31 17:47:10|5647.3|5641.3|5648.3|5642.3|5648.8|5642.8|5647.3|5641.3|13
1640972840000|2021-12-31 17:47:20|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640972850000|2021-12-31 17:47:30|5650.3|5644.3|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|1
1640972870000|2021-12-31 17:47:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|2
1640972880000|2021-12-31 17:48:00|||||||||1
1640972920000|2021-12-31 17:48:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972930000|2021-12-31 17:48:50|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|1
1640972940000|2021-12-31 17:49:00|5652.3|5646.3|5654.3|5648.3|5654.3|5648.3|5652.3|5646.3|23
1640972950000|2021-12-31 17:49:10|5654.7|5648.7|5652.8|5646.8|5654.7|5648.7|5652.3|5646.3|4
1640972960000|2021-12-31 17:49:20|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640972970000|2021-12-31 17:49:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640972990000|2021-12-31 17:49:50|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|0
1640973000000|2021-12-31 17:50:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|2
1640973020000|2021-12-31 17:50:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|4
1640973040000|2021-12-31 17:50:40|||||||||1
1640973050000|2021-12-31 17:50:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640973060000|2021-12-31 17:51:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640973080000|2021-12-31 17:51:20|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5
1640973100000|2021-12-31 17:51:40|||||||||1
1640973110000|2021-12-31 17:51:50|5652.8|5646.8|5651.3|5645.3|5652.8|5646.8|5651.3|5645.3|4
1640973120000|2021-12-31 17:52:00|5651.8|5645.8|5654.3|5648.3|5654.8|5648.8|5651.3|5645.3|6
1640973130000|2021-12-31 17:52:10|5654.8|5648.8|5654.3|5648.3|5654.8|5648.8|5654.3|5648.3|0
1640973140000|2021-12-31 17:52:20|5653.8|5647.8|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|3
1640973150000|2021-12-31 17:52:30|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|9
1640973160000|2021-12-31 17:52:40|5655.8|5649.8|5657.3|5651.3|5657.3|5651.3|5655.8|5649.8|1
1640973170000|2021-12-31 17:52:50|5656.3|5650.3|5657.3|5651.3|5657.8|5651.8|5656.3|5650.3|13
1640973180000|2021-12-31 17:53:00|5656.8|5650.8|5658.3|5652.3|5658.3|5652.3|5656.8|5650.8|4
1640973200000|2021-12-31 17:53:20|5657.8|5651.8|5655.8|5649.8|5657.8|5651.8|5655.8|5649.8|1
1640973220000|2021-12-31 17:53:40|5656.3|5650.3|5655.8|5649.8|5656.3|5650.3|5655.8|5649.8|3
1640973230000|2021-12-31 17:53:50|5656.3|5650.3|5657.3|5651.3|5657.3|5651.3|5656.3|5650.3|2
1640973240000|2021-12-31 17:54:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|4
1640973250000|2021-12-31 17:54:10|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|3
1640973260000|2021-12-31 17:54:20|5656.8|5650.8|5654.3|5648.3|5656.8|5650.8|5654.3|5648.3|5
1640973270000|2021-12-31 17:54:30|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640973280000|2021-12-31 17:54:40|5654.3|5648.3|5653.3|5647.3|5654.3|5648.3|5653.3|5647.3|2
1640973290000|2021-12-31 17:54:50|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640973300000|2021-12-31 17:55:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|3
1640973310000|2021-12-31 17:55:10|5655.3|5649.3|5656.3|5650.3|5656.3|5650.3|5655.3|5649.3|6
1640973320000|2021-12-31 17:55:20|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|1
1640973330000|2021-12-31 17:55:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|9
1640973340000|2021-12-31 17:55:40|||||||||6
1640973360000|2021-12-31 17:56:00|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.8|5653.8|2
1640973370000|2021-12-31 17:56:10|||||||||6
1640973380000|2021-12-31 17:56:20|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.8|5653.8|4
1640973400000|2021-12-31 17:56:40|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|13
1640973410000|2021-12-31 17:56:50|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|5
1640973420000|2021-12-31 17:57:00|5661.3|5655.3|5661.3|5655.3|5662.2|5656.2|5661.3|5655.3|6
1640973430000|2021-12-31 17:57:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|3
1640973440000|2021-12-31 17:57:20|5662.3|5656.3|5661.8|5655.8|5662.8|5656.8|5661.8|5655.8|5
1640973450000|2021-12-31 17:57:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1640973480000|2021-12-31 17:58:00|5662.4|5656.4|5665.2|5659.2|5665.3|5659.3|5662.4|5656.4|5
1640973490000|2021-12-31 17:58:10|5665.3|5659.3|5666.2|5660.2|5666.2|5660.2|5665.3|5659.3|1
1640973500000|2021-12-31 17:58:20|5667.2|5661.2|5666.8|5660.8|5667.2|5661.2|5666.8|5660.8|2
1640973510000|2021-12-31 17:58:30|5667.2|5661.2|5667.3|5661.3|5667.3|5661.3|5666.3|5660.3|6
1640973520000|2021-12-31 17:58:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|2
1640973530000|2021-12-31 17:58:50|5667.7|5661.7|5671.8|5665.8|5671.8|5665.8|5667.7|5661.7|32
1640973540000|2021-12-31 17:59:00|5671.7|5665.7|5671.3|5665.3|5672.2|5666.2|5671.3|5665.3|19
1640973550000|2021-12-31 17:59:10|5671.8|5665.8|5673.3|5667.3|5673.3|5667.3|5671.8|5665.8|11
1640973560000|2021-12-31 17:59:20|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|2
1640973570000|2021-12-31 17:59:30|5673.8|5667.8|5672.3|5666.3|5674.3|5668.3|5672.3|5666.3|40
1640973580000|2021-12-31 17:59:40|5670.9|5664.9|5673.3|5667.3|5673.3|5667.3|5670.9|5664.9|10
1640973590000|2021-12-31 17:59:50|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|2
1640973600000|2021-12-31 18:00:00|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|17
1640973610000|2021-12-31 18:00:10|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5669.8|5663.8|6
1640973620000|2021-12-31 18:00:20|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5669.3|5663.3|3
1640973630000|2021-12-31 18:00:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640973640000|2021-12-31 18:00:40|5670.3|5664.3|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|3
1640973660000|2021-12-31 18:01:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|2
1640973670000|2021-12-31 18:01:10|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|2
1640973680000|2021-12-31 18:01:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640973690000|2021-12-31 18:01:30|5670.8|5664.8|5672.3|5666.3|5672.3|5666.3|5670.8|5664.8|2
1640973710000|2021-12-31 18:01:50|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|7
1640973720000|2021-12-31 18:02:00|||||||||1
1640973730000|2021-12-31 18:02:10|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|2
1640973740000|2021-12-31 18:02:20|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|1
1640973750000|2021-12-31 18:02:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|3
1640973760000|2021-12-31 18:02:40|5670.8|5664.8|5671.8|5665.8|5671.8|5665.8|5670.8|5664.8|3
1640973770000|2021-12-31 18:02:50|5672.3|5666.3|5672.3|5666.3|5672.8|5666.8|5672.3|5666.3|3
1640973780000|2021-12-31 18:03:00|5672.8|5666.8|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|7
1640973790000|2021-12-31 18:03:10|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5671.3|5665.3|5
1640973800000|2021-12-31 18:03:20|5670.9|5664.9|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973810000|2021-12-31 18:03:30|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973820000|2021-12-31 18:03:40|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973830000|2021-12-31 18:03:50|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.3|5665.3|5
1640973840000|2021-12-31 18:04:00|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5670.8|5664.8|1
1640973850000|2021-12-31 18:04:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640973860000|2021-12-31 18:04:20|||||||||1
1640973870000|2021-12-31 18:04:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|2
1640973880000|2021-12-31 18:04:40|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|1
1640973890000|2021-12-31 18:04:50|5672.2|5666.2|5672.2|5666.2|5672.3|5666.3|5672.2|5666.2|37
1640973910000|2021-12-31 18:05:10|5671.7|5665.7|5672.7|5666.7|5672.7|5666.7|5671.7|5665.7|3
1640973920000|2021-12-31 18:05:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|3
1640973950000|2021-12-31 18:05:50|||||||||10
1640973960000|2021-12-31 18:06:00|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.2|5666.2|2
1640973970000|2021-12-31 18:06:10|5671.7|5665.7|5670.8|5664.8|5671.7|5665.7|5670.8|5664.8|4
1640973980000|2021-12-31 18:06:20|5670.7|5664.7|5672.7|5666.7|5674.7|5668.7|5670.2|5664.2|10
1640973990000|2021-12-31 18:06:30|5671.8|5665.8|5671.2|5665.2|5671.8|5665.8|5671.2|5665.2|3
1640974010000|2021-12-31 18:06:50|5673.3|5667.3|5673.2|5667.2|5673.3|5667.3|5673.2|5667.2|9
1640974020000|2021-12-31 18:07:00|||||||||7
1640974050000|2021-12-31 18:07:30|5673.7|5667.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|6
1640974060000|2021-12-31 18:07:40|5673.3|5667.3|5673.2|5667.2|5673.3|5667.3|5673.2|5667.2|6
1640974070000|2021-12-31 18:07:50|5672.8|5666.8|5672.2|5666.2|5672.8|5666.8|5672.2|5666.2|3
1640974080000|2021-12-31 18:08:00|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|2
1640974100000|2021-12-31 18:08:20|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5671.3|5665.3|2
1640974110000|2021-12-31 18:08:30|5671.7|5665.7|5671.3|5665.3|5671.7|5665.7|5671.3|5665.3|1
1640974120000|2021-12-31 18:08:40|5669.2|5663.2|5668.8|5662.8|5669.2|5663.2|5668.8|5662.8|5
1640974130000|2021-12-31 18:08:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|2
1640974140000|2021-12-31 18:09:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640974150000|2021-12-31 18:09:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|3
1640974160000|2021-12-31 18:09:20|5671.7|5665.7|5672.3|5666.3|5672.3|5666.3|5671.7|5665.7|2
1640974170000|2021-12-31 18:09:30|5672.8|5666.8|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|4
1640974180000|2021-12-31 18:09:40|5672.8|5666.8|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|6
1640974190000|2021-12-31 18:09:50|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|1
1640974200000|2021-12-31 18:10:00|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|9
1640974210000|2021-12-31 18:10:10|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|1
1640974220000|2021-12-31 18:10:20|5674.3|5668.3|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|5
1640974230000|2021-12-31 18:10:30|5674.7|5668.7|5675.8|5669.8|5675.8|5669.8|5674.7|5668.7|12
1640974250000|2021-12-31 18:10:50|||||||||1
1640974260000|2021-12-31 18:11:00|5676.2|5670.2|5676.3|5670.3|5676.8|5670.8|5676.2|5670.2|4
1640974270000|2021-12-31 18:11:10|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|2
1640974280000|2021-12-31 18:11:20|||||||||3
1640974290000|2021-12-31 18:11:30|||||||||4
1640974300000|2021-12-31 18:11:40|5676.3|5670.3|5676.3|5670.3|5676.8|5670.8|5676.3|5670.3|2
1640974310000|2021-12-31 18:11:50|5676.7|5670.7|5678.2|5672.2|5678.3|5672.3|5676.7|5670.7|2
1640974320000|2021-12-31 18:12:00|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1640974340000|2021-12-31 18:12:20|5677.3|5671.3|5675.8|5669.8|5677.3|5671.3|5675.8|5669.8|24
1640974360000|2021-12-31 18:12:40|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|8
1640974380000|2021-12-31 18:13:00|5673.8|5667.8|5674.3|5668.3|5674.3|5668.3|5673.8|5667.8|33
1640974410000|2021-12-31 18:13:30|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|6
1640974430000|2021-12-31 18:13:50|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|1
1640974440000|2021-12-31 18:14:00|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|11
1640974450000|2021-12-31 18:14:10|5673.8|5667.8|5673.8|5667.8|5674.3|5668.3|5673.8|5667.8|0
1640974460000|2021-12-31 18:14:20|5674.3|5668.3|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|0
1640974470000|2021-12-31 18:14:30|5674.3|5668.3|5675.8|5669.8|5675.8|5669.8|5674.3|5668.3|0
1640974480000|2021-12-31 18:14:40|||||||||3
1640974490000|2021-12-31 18:14:50|5675.3|5669.3|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|2
1640974500000|2021-12-31 18:15:00|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|2
1640974510000|2021-12-31 18:15:10|5674.8|5668.8|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|2
1640974520000|2021-12-31 18:15:20|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|0
1640974530000|2021-12-31 18:15:30|5674.8|5668.8|5675.8|5669.8|5675.8|5669.8|5674.8|5668.8|6
1640974540000|2021-12-31 18:15:40|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|6
1640974550000|2021-12-31 18:15:50|5674.8|5668.8|5678.8|5672.8|5678.8|5672.8|5674.8|5668.8|24
1640974560000|2021-12-31 18:16:00|5678.7|5672.7|5677.3|5671.3|5678.7|5672.7|5677.3|5671.3|6
1640974570000|2021-12-31 18:16:10|5676.3|5670.3|5674.2|5668.2|5676.7|5670.7|5674.2|5668.2|9
1640974590000|2021-12-31 18:16:30|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|15
1640974600000|2021-12-31 18:16:40|5675.2|5669.2|5674.8|5668.8|5675.2|5669.2|5674.8|5668.8|8
1640974610000|2021-12-31 18:16:50|5674.3|5668.3|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|4
1640974620000|2021-12-31 18:17:00|||||||||2
1640974640000|2021-12-31 18:17:20|||||||||2
1640974660000|2021-12-31 18:17:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|2
1640974670000|2021-12-31 18:17:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1640974680000|2021-12-31 18:18:00|5675.8|5669.8|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|3
1640974700000|2021-12-31 18:18:20|||||||||1
1640974710000|2021-12-31 18:18:30|5676.3|5670.3|5676.3|5670.3|5676.7|5670.7|5676.3|5670.3|2
1640974720000|2021-12-31 18:18:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|1
1640974730000|2021-12-31 18:18:50|||||||||2
1640974740000|2021-12-31 18:19:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|5
1640974760000|2021-12-31 18:19:20|5676.7|5670.7|5678.2|5672.2|5678.2|5672.2|5676.7|5670.7|20
1640974770000|2021-12-31 18:19:30|5678.7|5672.7|5680.2|5674.2|5680.2|5674.2|5678.7|5672.7|3
1640974780000|2021-12-31 18:19:40|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1640974790000|2021-12-31 18:19:50|||||||||2
1640974800000|2021-12-31 18:20:00|5679.2|5673.2|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|1
1640974810000|2021-12-31 18:20:10|5678.2|5672.2|5677.3|5671.3|5678.2|5672.2|5677.3|5671.3|2
1640974820000|2021-12-31 18:20:20|5676.8|5670.8|5676.2|5670.2|5676.8|5670.8|5675.7|5669.7|7
1640974830000|2021-12-31 18:20:30|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5674.7|5668.7|2
1640974840000|2021-12-31 18:20:40|5674.8|5668.8|5675.2|5669.2|5675.3|5669.3|5674.7|5668.7|9
1640974850000|2021-12-31 18:20:50|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|1
1640974860000|2021-12-31 18:21:00|5675.8|5669.8|5676.2|5670.2|5676.7|5670.7|5675.8|5669.8|3
1640974880000|2021-12-31 18:21:20|5675.7|5669.7|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|6
1640974890000|2021-12-31 18:21:30|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640974900000|2021-12-31 18:21:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|1
1640974910000|2021-12-31 18:21:50|||||||||1
1640974920000|2021-12-31 18:22:00|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|2
1640974930000|2021-12-31 18:22:10|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5676.7|5670.7|6
1640974950000|2021-12-31 18:22:30|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640974960000|2021-12-31 18:22:40|5676.7|5670.7|5674.7|5668.7|5676.7|5670.7|5674.7|5668.7|9
1640974970000|2021-12-31 18:22:50|5674.8|5668.8|5676.7|5670.7|5676.7|5670.7|5674.8|5668.8|2
1640974980000|2021-12-31 18:23:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5675.8|5669.8|3
1640974990000|2021-12-31 18:23:10|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|2
1640975010000|2021-12-31 18:23:30|5677.7|5671.7|5678.2|5672.2|5678.2|5672.2|5677.3|5671.3|0
1640975030000|2021-12-31 18:23:50|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.7|5670.7|2
1640975040000|2021-12-31 18:24:00|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640975050000|2021-12-31 18:24:10|5677.2|5671.2|5676.8|5670.8|5677.7|5671.7|5676.8|5670.8|4
1640975060000|2021-12-31 18:24:20|5675.8|5669.8|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|5
1640975100000|2021-12-31 18:25:00|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.3|5669.3|6
1640975110000|2021-12-31 18:25:10|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|1
1640975120000|2021-12-31 18:25:20|5674.7|5668.7|5675.2|5669.2|5675.2|5669.2|5674.7|5668.7|0
1640975160000|2021-12-31 18:26:00|5674.8|5668.8|5675.2|5669.2|5676.7|5670.7|5674.8|5668.8|2
1640975180000|2021-12-31 18:26:20|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|2
1640975220000|2021-12-31 18:27:00|5675.7|5669.7|5677.2|5671.2|5677.2|5671.2|5675.7|5669.7|8
1640975240000|2021-12-31 18:27:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1640975250000|2021-12-31 18:27:30|||||||||1
1640975260000|2021-12-31 18:27:40|5677.7|5671.7|5678.2|5672.2|5678.2|5672.2|5677.7|5671.7|3
1640975280000|2021-12-31 18:28:00|5677.3|5671.3|5679.2|5673.2|5679.2|5673.2|5677.2|5671.2|6
1640975290000|2021-12-31 18:28:10|5679.7|5673.7|5679.2|5673.2|5679.7|5673.7|5679.2|5673.2|0
1640975300000|2021-12-31 18:28:20|5678.8|5672.8|5679.7|5673.7|5679.7|5673.7|5678.8|5672.8|11
1640975310000|2021-12-31 18:28:30|5679.2|5673.2|5678.8|5672.8|5679.2|5673.2|5678.8|5672.8|1
1640975320000|2021-12-31 18:28:40|5679.2|5673.2|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|6
1640975330000|2021-12-31 18:28:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640975340000|2021-12-31 18:29:00|5678.3|5672.3|5676.8|5670.8|5678.8|5672.8|5676.8|5670.8|12
1640975350000|2021-12-31 18:29:10|||||||||1
1640975370000|2021-12-31 18:29:30|5677.3|5671.3|5679.3|5673.3|5679.3|5673.3|5677.3|5671.3|7
1640975380000|2021-12-31 18:29:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640975390000|2021-12-31 18:29:50|5680.8|5674.8|5678.8|5672.8|5680.8|5674.8|5678.8|5672.8|4
1640975400000|2021-12-31 18:30:00|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640975410000|2021-12-31 18:30:10|||||||||1
1640975420000|2021-12-31 18:30:20|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|3
1640975440000|2021-12-31 18:30:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|2
1640975450000|2021-12-31 18:30:50|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|1
1640975460000|2021-12-31 18:31:00|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|1
1640975470000|2021-12-31 18:31:10|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|8
1640975480000|2021-12-31 18:31:20|5679.8|5673.8|5681.3|5675.3|5681.3|5675.3|5679.8|5673.8|4
1640975490000|2021-12-31 18:31:30|5680.8|5674.8|5678.8|5672.8|5680.8|5674.8|5678.8|5672.8|5
1640975510000|2021-12-31 18:31:50|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|4
1640975520000|2021-12-31 18:32:00|5680.3|5674.3|5679.8|5673.8|5680.3|5674.3|5679.8|5673.8|1
1640975530000|2021-12-31 18:32:10|5680.3|5674.3|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|0
1640975540000|2021-12-31 18:32:20|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640975550000|2021-12-31 18:32:30|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640975560000|2021-12-31 18:32:40|||||||||1
1640975570000|2021-12-31 18:32:50|||||||||2
1640975580000|2021-12-31 18:33:00|5681.3|5675.3|5681.8|5675.8|5682.3|5676.3|5681.3|5675.3|16
1640975590000|2021-12-31 18:33:10|5682.3|5676.3|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|2
1640975610000|2021-12-31 18:33:30|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|1
1640975620000|2021-12-31 18:33:40|5682.8|5676.8|5684.3|5678.3|5684.3|5678.3|5682.8|5676.8|1
1640975630000|2021-12-31 18:33:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|2
1640975640000|2021-12-31 18:34:00|5685.3|5679.3|5684.3|5678.3|5685.3|5679.3|5684.3|5678.3|3
1640975650000|2021-12-31 18:34:10|5684.8|5678.8|5683.8|5677.8|5684.8|5678.8|5683.8|5677.8|1
1640975660000|2021-12-31 18:34:20|5684.3|5678.3|5683.3|5677.3|5684.3|5678.3|5683.3|5677.3|6
1640975670000|2021-12-31 18:34:30|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|17
1640975680000|2021-12-31 18:34:40|5681.8|5675.8|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|1
1640975690000|2021-12-31 18:34:50|5681.8|5675.8|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|1
1640975710000|2021-12-31 18:35:10|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|1
1640975730000|2021-12-31 18:35:30|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5677.8|5671.8|12
1640975750000|2021-12-31 18:35:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640975760000|2021-12-31 18:36:00|5680.9|5674.9|5679.8|5673.8|5680.9|5674.9|5678.9|5672.9|384
1640975770000|2021-12-31 18:36:10|5679.9|5673.9|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|2
1640975790000|2021-12-31 18:36:30|5679.9|5673.9|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|2
1640975810000|2021-12-31 18:36:50|5679.8|5673.8|5678.4|5672.4|5679.8|5673.8|5678.3|5672.3|4
1640975830000|2021-12-31 18:37:10|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|2
1640975840000|2021-12-31 18:37:20|5677.8|5671.8|5678.4|5672.4|5678.4|5672.4|5677.8|5671.8|1
1640975850000|2021-12-31 18:37:30|5678.3|5672.3|5677.4|5671.4|5678.3|5672.3|5677.4|5671.4|0
1640975860000|2021-12-31 18:37:40|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|1
1640975870000|2021-12-31 18:37:50|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|3
1640975880000|2021-12-31 18:38:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1640975890000|2021-12-31 18:38:10|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|4
1640975900000|2021-12-31 18:38:20|5677.3|5671.3|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|4
1640975910000|2021-12-31 18:38:30|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1640975920000|2021-12-31 18:38:40|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|120
1640975930000|2021-12-31 18:38:50|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1640975940000|2021-12-31 18:39:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|2
1640975950000|2021-12-31 18:39:10|5676.9|5670.9|5676.4|5670.4|5676.9|5670.9|5676.4|5670.4|1
1640975960000|2021-12-31 18:39:20|5676.3|5670.3|5675.8|5669.8|5676.3|5670.3|5675.8|5669.8|0
1640975970000|2021-12-31 18:39:30|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|1
1640975980000|2021-12-31 18:39:40|5675.3|5669.3|5675.3|5669.3|5675.8|5669.8|5675.3|5669.3|2
1640975990000|2021-12-31 18:39:50|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|3
1640976000000|2021-12-31 18:40:00|5675.3|5669.3|5674.3|5668.3|5675.3|5669.3|5673.8|5667.8|10
1640976020000|2021-12-31 18:40:20|5673.9|5667.9|5674.3|5668.3|5674.3|5668.3|5673.9|5667.9|0
1640976050000|2021-12-31 18:40:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1640976070000|2021-12-31 18:41:10|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1640976090000|2021-12-31 18:41:30|5676.3|5670.3|5677.3|5671.3|5677.3|5671.3|5676.3|5670.3|14
1640976100000|2021-12-31 18:41:40|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677.8|5671.8|0
1640976110000|2021-12-31 18:41:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|5
1640976120000|2021-12-31 18:42:00|5678.4|5672.4|5678.3|5672.3|5678.4|5672.4|5678.3|5672.3|9
1640976130000|2021-12-31 18:42:10|5678.8|5672.8|5677.8|5671.8|5678.8|5672.8|5677.8|5671.8|2
1640976140000|2021-12-31 18:42:20|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|4
1640976150000|2021-12-31 18:42:30|5677.8|5671.8|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|7
1640976160000|2021-12-31 18:42:40|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1640976170000|2021-12-31 18:42:50|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.4|5670.4|4
1640976180000|2021-12-31 18:43:00|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|7
1640976190000|2021-12-31 18:43:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640976200000|2021-12-31 18:43:20|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1640976210000|2021-12-31 18:43:30|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640976230000|2021-12-31 18:43:50|5677.8|5671.8|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|5
1640976240000|2021-12-31 18:44:00|5678.3|5672.3|5676.4|5670.4|5678.3|5672.3|5676.4|5670.4|3
1640976270000|2021-12-31 18:44:30|5676.3|5670.3|5676.4|5670.4|5676.4|5670.4|5676.3|5670.3|0
1640976290000|2021-12-31 18:44:50|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|1
1640976300000|2021-12-31 18:45:00|||||||||2
1640976310000|2021-12-31 18:45:10|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|4
1640976320000|2021-12-31 18:45:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|2
1640976350000|2021-12-31 18:45:50|5675.8|5669.8|5674.3|5668.3|5675.8|5669.8|5674.3|5668.3|4
1640976360000|2021-12-31 18:46:00|5674.4|5668.4|5673.9|5667.9|5674.4|5668.4|5673.8|5667.8|0
1640976370000|2021-12-31 18:46:10|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|3
1640976380000|2021-12-31 18:46:20|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|1
1640976400000|2021-12-31 18:46:40|5671.4|5665.4|5671.3|5665.3|5671.4|5665.4|5671.3|5665.3|3
1640976410000|2021-12-31 18:46:50|5671.8|5665.8|5670.8|5664.8|5671.8|5665.8|5670.8|5664.8|1
1640976420000|2021-12-31 18:47:00|5670.4|5664.4|5670.3|5664.3|5670.4|5664.4|5670.3|5664.3|1
1640976430000|2021-12-31 18:47:10|5669.9|5663.9|5669.3|5663.3|5669.9|5663.9|5669.3|5663.3|0
1640976440000|2021-12-31 18:47:20|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|3
1640976450000|2021-12-31 18:47:30|5667.8|5661.8|5667.9|5661.9|5667.9|5661.9|5667.8|5661.8|9
1640976460000|2021-12-31 18:47:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|3
1640976470000|2021-12-31 18:47:50|5666.8|5660.8|5667.8|5661.8|5667.8|5661.8|5666.8|5660.8|2
1640976480000|2021-12-31 18:48:00|5668.3|5662.3|5667.3|5661.3|5668.3|5662.3|5667.3|5661.3|3
1640976490000|2021-12-31 18:48:10|5666.9|5660.9|5668.3|5662.3|5668.3|5662.3|5666.9|5660.9|2
1640976510000|2021-12-31 18:48:30|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|2
1640976520000|2021-12-31 18:48:40|5668.8|5662.8|5667.8|5661.8|5668.8|5662.8|5667.8|5661.8|0
1640976530000|2021-12-31 18:48:50|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|2
1640976540000|2021-12-31 18:49:00|||||||||3
1640976550000|2021-12-31 18:49:10|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|4
1640976560000|2021-12-31 18:49:20|5667.9|5661.9|5667.8|5661.8|5667.9|5661.9|5667.8|5661.8|1
1640976570000|2021-12-31 18:49:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|2
1640976580000|2021-12-31 18:49:40|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976590000|2021-12-31 18:49:50|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976600000|2021-12-31 18:50:00|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|3
1640976610000|2021-12-31 18:50:10|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976620000|2021-12-31 18:50:20|5668.3|5662.3|5667.3|5661.3|5668.8|5662.8|5666.9|5660.9|5
1640976630000|2021-12-31 18:50:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1640976650000|2021-12-31 18:50:50|5667.8|5661.8|5667.4|5661.4|5667.8|5661.8|5667.4|5661.4|1
1640976660000|2021-12-31 18:51:00|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.4|5660.4|0
1640976670000|2021-12-31 18:51:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|3
1640976680000|2021-12-31 18:51:20|||||||||1
1640976690000|2021-12-31 18:51:30|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1640976700000|2021-12-31 18:51:40|||||||||1
1640976710000|2021-12-31 18:51:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|2
1640976720000|2021-12-31 18:52:00|||||||||6
1640976730000|2021-12-31 18:52:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|4
1640976740000|2021-12-31 18:52:20|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1640976760000|2021-12-31 18:52:40|5667.8|5661.8|5666.9|5660.9|5667.8|5661.8|5666.9|5660.9|2
1640976770000|2021-12-31 18:52:50|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|3
1640976780000|2021-12-31 18:53:00|5666.9|5660.9|5666.4|5660.4|5666.9|5660.9|5666.4|5660.4|2
1640976790000|2021-12-31 18:53:10|5665.9|5659.9|5666.4|5660.4|5666.4|5660.4|5665.9|5659.9|1
1640976800000|2021-12-31 18:53:20|5666.9|5660.9|5666.9|5660.9|5667.4|5661.4|5666.4|5660.4|1
1640976830000|2021-12-31 18:53:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|4
1640976840000|2021-12-31 18:54:00|5666.9|5660.9|5664.9|5658.9|5666.9|5660.9|5664.9|5658.9|7
1640976850000|2021-12-31 18:54:10|5665.4|5659.4|5665.4|5659.4|5665.8|5659.8|5665.4|5659.4|1
1640976860000|2021-12-31 18:54:20|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|1
1640976870000|2021-12-31 18:54:30|5665.4|5659.4|5662.9|5656.9|5665.4|5659.4|5662.9|5656.9|11
1640976890000|2021-12-31 18:54:50|||||||||11
1640976900000|2021-12-31 18:55:00|5662.4|5656.4|5659.4|5653.4|5662.4|5656.4|5658.9|5652.9|16
1640976910000|2021-12-31 18:55:10|5658.9|5652.9|5658.4|5652.4|5658.9|5652.9|5658.4|5652.4|5
1640976920000|2021-12-31 18:55:20|5657.9|5651.9|5660.4|5654.4|5660.9|5654.9|5657.9|5651.9|11
1640976940000|2021-12-31 18:55:40|5660.3|5654.3|5661.4|5655.4|5661.4|5655.4|5659.4|5653.4|11
1640976950000|2021-12-31 18:55:50|5661.9|5655.9|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|9
1640976960000|2021-12-31 18:56:00|5660.4|5654.4|5662.9|5656.9|5662.9|5656.9|5660.4|5654.4|18
1640976970000|2021-12-31 18:56:10|||||||||12
1640976980000|2021-12-31 18:56:20|||||||||2
1640976990000|2021-12-31 18:56:30|||||||||15
1640977010000|2021-12-31 18:56:50|||||||||2
1640977020000|2021-12-31 18:57:00|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|37
1640977030000|2021-12-31 18:57:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|6
1640977040000|2021-12-31 18:57:20|5667.9|5661.9|5667.4|5661.4|5667.9|5661.9|5667.4|5661.4|11
1640977050000|2021-12-31 18:57:30|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1640977070000|2021-12-31 18:57:50|5670.4|5664.4|5669.9|5663.9|5670.4|5664.4|5669.4|5663.4|5
1640977080000|2021-12-31 18:58:00|5669.4|5663.4|5667.9|5661.9|5669.4|5663.4|5667.5|5661.5|14
1640977090000|2021-12-31 18:58:10|5667.5|5661.5|5667.4|5661.4|5667.5|5661.5|5667.4|5661.4|1
1640977110000|2021-12-31 18:58:30|5667.9|5661.9|5668.4|5662.4|5668.4|5662.4|5667.9|5661.9|1
1640977130000|2021-12-31 18:58:50|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|2
1640977140000|2021-12-31 18:59:00|5667.4|5661.4|5664.4|5658.4|5667.4|5661.4|5663.9|5657.9|11
1640977180000|2021-12-31 18:59:40|5663.9|5657.9|5665.4|5659.4|5665.4|5659.4|5663.9|5657.9|4
1640977190000|2021-12-31 18:59:50|5665.9|5659.9|5664.4|5658.4|5665.9|5659.9|5664.4|5658.4|3
1640977200000|2021-12-31 19:00:00|5665.4|5659.4|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|10
1640977210000|2021-12-31 19:00:10|||||||||1
1640977220000|2021-12-31 19:00:20|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|3
1640977230000|2021-12-31 19:00:30|5661.9|5655.9|5662.4|5656.4|5662.4|5656.4|5661.4|5655.4|9
1640977240000|2021-12-31 19:00:40|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|1
1640977250000|2021-12-31 19:00:50|5664.3|5658.3|5665.4|5659.4|5665.4|5659.4|5664.3|5658.3|1
1640977260000|2021-12-31 19:01:00|5665.8|5659.8|5663.9|5657.9|5665.8|5659.8|5663.9|5657.9|21
1640977270000|2021-12-31 19:01:10|5664.4|5658.4|5665.4|5659.4|5665.4|5659.4|5664.4|5658.4|5
1640977280000|2021-12-31 19:01:20|5666.4|5660.4|5665.9|5659.9|5666.4|5660.4|5665.9|5659.9|4
1640977290000|2021-12-31 19:01:30|5665.8|5659.8|5667.4|5661.4|5667.4|5661.4|5664.9|5658.9|4
1640977300000|2021-12-31 19:01:40|5668.4|5662.4|5666.9|5660.9|5668.4|5662.4|5666.9|5660.9|9
1640977310000|2021-12-31 19:01:50|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|11
1640977320000|2021-12-31 19:02:00|5665.3|5659.3|5664.9|5658.9|5665.4|5659.4|5664.4|5658.4|13
1640977330000|2021-12-31 19:02:10|5663.9|5657.9|5665.9|5659.9|5665.9|5659.9|5663.9|5657.9|11
1640977340000|2021-12-31 19:02:20|5666.9|5660.9|5666.4|5660.4|5666.9|5660.9|5666.3|5660.3|6
1640977350000|2021-12-31 19:02:30|5666.8|5660.8|5667.4|5661.4|5667.8|5661.8|5666.8|5660.8|3
1640977360000|2021-12-31 19:02:40|5666.9|5660.9|5665.4|5659.4|5666.9|5660.9|5665.4|5659.4|3
1640977370000|2021-12-31 19:02:50|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5664.9|5658.9|83
1640977380000|2021-12-31 19:03:00|5664.9|5658.9|5664.4|5658.4|5665.9|5659.9|5664.4|5658.4|13
1640977390000|2021-12-31 19:03:10|||||||||1
1640977400000|2021-12-31 19:03:20|5664.8|5658.8|5665.9|5659.9|5666.3|5660.3|5664.4|5658.4|7
1640977410000|2021-12-31 19:03:30|5666.3|5660.3|5665.4|5659.4|5666.3|5660.3|5665.4|5659.4|4
1640977420000|2021-12-31 19:03:40|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|2
1640977430000|2021-12-31 19:03:50|5665.4|5659.4|5667.4|5661.4|5667.4|5661.4|5665.4|5659.4|5
1640977440000|2021-12-31 19:04:00|5666.9|5660.9|5668.4|5662.4|5668.9|5662.9|5666.9|5660.9|6
1640977450000|2021-12-31 19:04:10|5669.3|5663.3|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|4
1640977470000|2021-12-31 19:04:30|5668.9|5662.9|5667.9|5661.9|5668.9|5662.9|5667.9|5661.9|8
1640977480000|2021-12-31 19:04:40|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|15
1640977490000|2021-12-31 19:04:50|5664.4|5658.4|5664.4|5658.4|5664.9|5658.9|5664.4|5658.4|5
1640977500000|2021-12-31 19:05:00|5663.9|5657.9|5663.9|5657.9|5666.4|5660.4|5663.9|5657.9|25
1640977510000|2021-12-31 19:05:10|5665.4|5659.4|5666.4|5660.4|5666.4|5660.4|5665.4|5659.4|5
1640977520000|2021-12-31 19:05:20|||||||||3
1640977530000|2021-12-31 19:05:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|3
1640977540000|2021-12-31 19:05:40|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5663.8|5657.8|19
1640977550000|2021-12-31 19:05:50|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|13
1640977560000|2021-12-31 19:06:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5
1640977570000|2021-12-31 19:06:10|5664.8|5658.8|5665.8|5659.8|5665.8|5659.8|5664.3|5658.3|16
1640977580000|2021-12-31 19:06:20|5665.3|5659.3|5665.8|5659.8|5665.8|5659.8|5665.3|5659.3|1
1640977600000|2021-12-31 19:06:40|||||||||6
1640977610000|2021-12-31 19:06:50|||||||||8
1640977620000|2021-12-31 19:07:00|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5663.9|5657.9|14
1640977630000|2021-12-31 19:07:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|1
1640977650000|2021-12-31 19:07:30|5664.8|5658.8|5664.3|5658.3|5664.8|5658.8|5663.8|5657.8|20
1640977660000|2021-12-31 19:07:40|5663.8|5657.8|5653.9|5647.9|5663.8|5657.8|5653.9|5647.9|80
1640977670000|2021-12-31 19:07:50|5653.4|5647.4|5654.4|5648.4|5654.4|5648.4|5653.4|5647.4|9
1640977680000|2021-12-31 19:08:00|5654.9|5648.9|5656.3|5650.3|5656.4|5650.4|5654.9|5648.9|11
1640977690000|2021-12-31 19:08:10|5656.8|5650.8|5655.4|5649.4|5656.8|5650.8|5655.3|5649.3|1
1640977700000|2021-12-31 19:08:20|5655.3|5649.3|5655.4|5649.4|5655.4|5649.4|5655.3|5649.3|0
1640977710000|2021-12-31 19:08:30|5655.3|5649.3|5652.3|5646.3|5655.3|5649.3|5651.8|5645.8|3
1640977720000|2021-12-31 19:08:40|5652.8|5646.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|2
1640977730000|2021-12-31 19:08:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640977740000|2021-12-31 19:09:00|5651.8|5645.8|5650.8|5644.8|5652.3|5646.3|5650.4|5644.4|14
1640977760000|2021-12-31 19:09:20|5651.3|5645.3|5651.4|5645.4|5651.4|5645.4|5651.3|5645.3|1
1640977770000|2021-12-31 19:09:30|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640977780000|2021-12-31 19:09:40|5651.8|5645.8|5651.8|5645.8|5652.3|5646.3|5651.8|5645.8|2
1640977790000|2021-12-31 19:09:50|5651.9|5645.9|5652.3|5646.3|5652.3|5646.3|5651.9|5645.9|3
1640977800000|2021-12-31 19:10:00|5652.4|5646.4|5650.4|5644.4|5652.9|5646.9|5650.4|5644.4|10
1640977810000|2021-12-31 19:10:10|5650.9|5644.9|5648.9|5642.9|5650.9|5644.9|5648.9|5642.9|3
1640977820000|2021-12-31 19:10:20|5649.3|5643.3|5646.4|5640.4|5650.4|5644.4|5646.4|5640.4|20
1640977830000|2021-12-31 19:10:30|5645.4|5639.4|5646.4|5640.4|5646.4|5640.4|5644.9|5638.9|4
1640977840000|2021-12-31 19:10:40|5646.9|5640.9|5645.4|5639.4|5647.9|5641.9|5645.4|5639.4|6
1640977850000|2021-12-31 19:10:50|5642.5|5636.5|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|8
1640977860000|2021-12-31 19:11:00|5641.9|5635.9|5642.4|5636.4|5643.9|5637.9|5641.9|5635.9|5
1640977870000|2021-12-31 19:11:10|5641.9|5635.9|5643.4|5637.4|5643.4|5637.4|5641.9|5635.9|7
1640977890000|2021-12-31 19:11:30|5643.5|5637.5|5643.9|5637.9|5643.9|5637.9|5643.5|5637.5|6
1640977900000|2021-12-31 19:11:40|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|12
1640977910000|2021-12-31 19:11:50|5642.9|5636.9|5642.4|5636.4|5643.4|5637.4|5642.4|5636.4|5
1640977920000|2021-12-31 19:12:00|5642.9|5636.9|5641.9|5635.9|5642.9|5636.9|5641.9|5635.9|3
1640977930000|2021-12-31 19:12:10|5642.4|5636.4|5643.9|5637.9|5643.9|5637.9|5641.9|5635.9|10
1640977940000|2021-12-31 19:12:20|5640.9|5634.9|5640.4|5634.4|5640.9|5634.9|5639.5|5633.5|10
1640977950000|2021-12-31 19:12:30|5640.3|5634.3|5640.4|5634.4|5640.4|5634.4|5640.3|5634.3|2
1640977960000|2021-12-31 19:12:40|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|7
1640977970000|2021-12-31 19:12:50|5644.4|5638.4|5646.3|5640.3|5646.3|5640.3|5643.9|5637.9|15
1640977980000|2021-12-31 19:13:00|5646.8|5640.8|5648.3|5642.3|5648.9|5642.9|5646.8|5640.8|13
1640977990000|2021-12-31 19:13:10|5649.9|5643.9|5651.3|5645.3|5651.8|5645.8|5648.8|5642.8|33
1640978000000|2021-12-31 19:13:20|5651.8|5645.8|5652.3|5646.3|5653.3|5647.3|5650.8|5644.8|21
1640978010000|2021-12-31 19:13:30|5652.8|5646.8|5652.3|5646.3|5653.8|5647.8|5652.3|5646.3|21
1640978020000|2021-12-31 19:13:40|5653.3|5647.3|5651.8|5645.8|5653.3|5647.3|5651.8|5645.8|7
1640978030000|2021-12-31 19:13:50|5650.8|5644.8|5646.3|5640.3|5650.8|5644.8|5645.8|5639.8|102
1640978040000|2021-12-31 19:14:00|5645.8|5639.8|5652.8|5646.8|5652.8|5646.8|5643.3|5637.3|121
1640978050000|2021-12-31 19:14:10|5653.8|5647.8|5659.8|5653.8|5659.8|5653.8|5651.8|5645.8|101
1640978060000|2021-12-31 19:14:20|5660.3|5654.3|5662.3|5656.3|5662.8|5656.8|5658.8|5652.8|116
1640978070000|2021-12-31 19:14:30|5661.8|5655.8|5660.2|5654.2|5662.3|5656.3|5660.2|5654.2|119
1640978080000|2021-12-31 19:14:40|5660.3|5654.3|5662.2|5656.2|5662.7|5656.7|5660.2|5654.2|125
1640978090000|2021-12-31 19:14:50|5661.7|5655.7|5658.7|5652.7|5662.2|5656.2|5653.3|5647.3|220
1640978100000|2021-12-31 19:15:00|5657.3|5651.3|5656.2|5650.2|5659.2|5653.2|5656.2|5650.2|31
1640978110000|2021-12-31 19:15:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.3|5650.3|8
1640978120000|2021-12-31 19:15:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|12
1640978130000|2021-12-31 19:15:30|||||||||11
1640978150000|2021-12-31 19:15:50|||||||||5
1640978160000|2021-12-31 19:16:00|5655.2|5649.2|5654.3|5648.3|5655.2|5649.2|5653.7|5647.7|6
1640978170000|2021-12-31 19:16:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|3
1640978180000|2021-12-31 19:16:20|5654.8|5648.8|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|5
1640978190000|2021-12-31 19:16:30|||||||||5
1640978200000|2021-12-31 19:16:40|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|1
1640978210000|2021-12-31 19:16:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640978220000|2021-12-31 19:17:00|5655.8|5649.8|5656.7|5650.7|5656.7|5650.7|5655.8|5649.8|13
1640978240000|2021-12-31 19:17:20|||||||||2
1640978250000|2021-12-31 19:17:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5
1640978270000|2021-12-31 19:17:50|||||||||8
1640978280000|2021-12-31 19:18:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.7|5649.7|3
1640978290000|2021-12-31 19:18:10|||||||||4
1640978300000|2021-12-31 19:18:20|5656.7|5650.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|8
1640978310000|2021-12-31 19:18:30|||||||||1
1640978320000|2021-12-31 19:18:40|||||||||6
1640978330000|2021-12-31 19:18:50|5656.2|5650.2|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|4
1640978340000|2021-12-31 19:19:00|5656.7|5650.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|3
1640978350000|2021-12-31 19:19:10|||||||||2
1640978360000|2021-12-31 19:19:20|||||||||1
1640978370000|2021-12-31 19:19:30|||||||||1
1640978380000|2021-12-31 19:19:40|5655.8|5649.8|5654.7|5648.7|5655.8|5649.8|5654.7|5648.7|8
1640978390000|2021-12-31 19:19:50|5654.2|5648.2|5658.7|5643.7|5660.1|5648.2|5651.2|5643.7|28
